2005-01-03 00:00:00,139.128,139.152,139.109,139.136,306499997.0
2005-01-03 00:05:00,139.148,139.186,139.109,139.112,481499997.0
2005-01-03 00:10:00,139.08,139.139,139.08,139.119,370800000.0
2005-01-03 00:15:00,139.108,139.134,139.084,139.113,528599997.0
2005-01-03 00:20:00,139.107,139.125,139.077,139.117,399499999.0
2005-01-03 00:25:00,139.128,139.137,139.071,139.137,341899997.0
2005-01-03 00:30:00,139.118,139.148,139.093,139.139,495099997.0
2005-01-03 00:35:00,139.143,139.155,139.135,139.146,730999997.0
2005-01-03 00:40:00,139.129,139.14,138.998,139.077,431900002.0
2005-01-03 00:45:00,139.117,139.16,139.113,139.133,428899998.0
2005-01-03 00:50:00,139.128,139.148,139.096,139.103,492399997.0
2005-01-03 00:55:00,139.123,139.167,139.104,139.139,444199997.0
2005-01-03 01:00:00,139.15,139.164,139.075,139.131,421200003.0
2005-01-03 01:05:00,139.132,139.21,139.132,139.188,389099996.0
2005-01-03 01:10:00,139.187,139.188,139.144,139.163,523600003.0
2005-01-03 01:15:00,139.156,139.265,139.11,139.252,551500000.0
2005-01-03 01:20:00,139.278,139.278,139.127,139.225,507599996.0
2005-01-03 01:25:00,139.234,139.24,139.086,139.086,453200000.0
2005-01-03 01:30:00,139.137,139.158,139.076,139.137,545300002.0
2005-01-03 01:35:00,139.13,139.141,139.072,139.14,519799997.0
2005-01-03 01:40:00,139.145,139.175,139.141,139.17,430000002.0
2005-01-03 01:45:00,139.174,139.195,139.142,139.142,400999997.0
2005-01-03 01:50:00,139.18,139.22,139.113,139.211,480100003.0
2005-01-03 01:55:00,139.237,139.276,139.197,139.207,404599997.0
2005-01-03 02:00:00,139.227,139.23,139.173,139.216,259599998.0
2005-01-03 02:05:00,139.21,139.237,139.173,139.205,391500001.0
2005-01-03 02:10:00,139.207,139.213,139.176,139.184,545900000.0
2005-01-03 02:15:00,139.168,139.225,139.154,139.21,470800001.0
2005-01-03 02:20:00,139.187,139.224,139.187,139.224,456699999.0
2005-01-03 02:25:00,139.207,139.214,139.193,139.196,341799997.0
2005-01-03 02:30:00,139.173,139.194,139.032,139.084,464200004.0
2005-01-03 02:35:00,139.063,139.083,138.972,138.972,365700001.0
2005-01-03 02:40:00,138.961,138.972,138.918,138.934,537900003.0
2005-01-03 02:45:00,138.946,138.946,138.825,138.825,414500004.0
2005-01-03 02:50:00,138.837,138.839,138.721,138.782,519100001.0
2005-01-03 02:55:00,138.812,138.857,138.801,138.819,577100003.0
2005-01-03 03:00:00,138.832,138.851,138.763,138.82,645900003.0
2005-01-03 03:05:00,138.824,138.887,138.822,138.862,717400001.0
2005-01-03 03:10:00,138.863,138.865,138.838,138.842,477699997.0
2005-01-03 03:15:00,138.834,138.84,138.669,138.669,213400000.0
2005-01-03 03:20:00,138.664,138.68,138.627,138.662,657200004.0
2005-01-03 03:25:00,138.666,138.677,138.625,138.63,453300002.0
2005-01-03 03:30:00,138.627,138.644,138.619,138.637,581399997.0
2005-01-03 03:35:00,138.636,138.697,138.619,138.668,468600001.0
2005-01-03 03:40:00,138.667,138.718,138.621,138.628,347099999.0
2005-01-03 03:45:00,138.657,138.681,138.646,138.652,555799998.0
2005-01-03 03:50:00,138.645,138.645,138.572,138.593,352799998.0
2005-01-03 03:55:00,138.602,138.605,138.571,138.586,466499996.0
2005-01-03 04:00:00,138.582,138.584,138.488,138.493,399099996.0
2005-01-03 04:05:00,138.522,138.524,138.482,138.482,378100005.0
2005-01-03 04:10:00,138.478,138.506,138.471,138.505,356199996.0
2005-01-03 04:15:00,138.501,138.528,138.485,138.518,411999999.0
2005-01-03 04:20:00,138.52,138.548,138.507,138.52,594899997.0
2005-01-03 04:25:00,138.543,138.579,138.525,138.555,388300000.0
2005-01-03 04:30:00,138.58,138.58,138.56,138.56,395200001.0
2005-01-03 04:35:00,138.559,138.564,138.472,138.482,425999999.0
2005-01-03 04:40:00,138.463,138.463,138.381,138.395,406400001.0
2005-01-03 04:45:00,138.4,138.411,138.381,138.39,409700002.0
2005-01-03 04:50:00,138.394,138.413,138.376,138.389,375799995.0
2005-01-03 04:55:00,138.368,138.387,138.181,138.187,619199999.0
2005-01-03 05:00:00,138.194,138.247,138.167,138.171,424099999.0
2005-01-03 05:05:00,138.162,138.207,138.127,138.183,420999997.0
2005-01-03 05:10:00,138.19,138.289,138.177,138.264,450199997.0
2005-01-03 05:15:00,138.286,138.397,138.264,138.392,410800004.0
2005-01-03 05:20:00,138.355,138.389,138.267,138.307,450099997.0
2005-01-03 05:25:00,138.291,138.338,138.212,138.247,465700002.0
2005-01-03 05:30:00,138.24,138.284,138.231,138.284,388399996.0
2005-01-03 05:35:00,138.274,138.326,138.254,138.294,385500001.0
2005-01-03 05:40:00,138.28,138.325,138.17,138.313,407000000.0
2005-01-03 05:45:00,138.317,138.458,138.29,138.356,366899998.0
2005-01-03 05:50:00,138.358,138.516,138.316,138.471,575999998.0
2005-01-03 05:55:00,138.48,138.522,138.405,138.444,446400002.0
2005-01-03 06:00:00,138.455,138.564,138.272,138.484,468299999.0
2005-01-03 06:05:00,138.5,138.5,138.187,138.445,542999999.0
2005-01-03 06:10:00,138.425,138.425,138.307,138.343,514700001.0
2005-01-03 06:15:00,138.371,138.403,138.303,138.363,512499994.0
2005-01-03 06:20:00,138.393,138.495,138.319,138.327,595699998.0
2005-01-03 06:25:00,138.492,138.492,138.311,138.311,383899999.0
2005-01-03 06:30:00,138.312,138.495,138.312,138.488,629199998.0
2005-01-03 06:35:00,138.51,138.519,138.476,138.516,350100002.0
2005-01-03 06:40:00,138.5,138.539,138.479,138.493,350200001.0
2005-01-03 06:45:00,138.51,138.514,138.482,138.504,449400000.0
2005-01-03 06:50:00,138.51,138.578,138.497,138.566,435000004.0
2005-01-03 06:55:00,138.584,138.645,138.532,138.635,484199998.0
2005-01-03 07:00:00,138.653,138.74,138.429,138.458,695099995.0
2005-01-03 07:05:00,138.709,138.731,138.409,138.713,436299998.0
2005-01-03 07:10:00,138.708,138.725,138.411,138.68,531400002.0
2005-01-03 07:15:00,138.674,138.714,138.674,138.682,487899994.0
2005-01-03 07:20:00,138.673,138.693,138.667,138.669,360999997.0
2005-01-03 07:25:00,138.678,138.682,138.509,138.561,437699997.0
2005-01-03 07:30:00,138.593,138.69,138.573,138.688,453699996.0
2005-01-03 07:35:00,138.693,138.723,138.663,138.679,696399994.0
2005-01-03 07:40:00,138.682,138.682,138.65,138.661,536499997.0
2005-01-03 07:45:00,138.653,138.653,138.505,138.532,416000001.0
2005-01-03 07:50:00,138.552,138.56,138.471,138.485,336300000.0
2005-01-03 07:55:00,138.492,138.501,138.46,138.484,346399998.0
2005-01-03 08:00:00,138.488,138.58,138.484,138.551,453600003.0
2005-01-03 08:05:00,138.557,138.62,138.553,138.598,349999996.0
2005-01-03 08:10:00,138.612,138.62,138.498,138.571,447499996.0
2005-01-03 08:15:00,138.584,138.6,138.448,138.56,285800004.0
2005-01-03 08:20:00,138.555,138.613,138.504,138.613,761000000.0
2005-01-03 08:25:00,138.603,138.607,138.583,138.6,366800002.0
2005-01-03 08:30:00,138.603,138.617,138.493,138.609,478099999.0
2005-01-03 08:35:00,138.6,138.691,138.519,138.691,481099999.0
2005-01-03 08:40:00,138.705,138.748,138.691,138.734,606300000.0
2005-01-03 08:45:00,138.737,138.737,138.505,138.655,496600001.0
2005-01-03 08:50:00,138.654,138.654,138.494,138.496,436600001.0
2005-01-03 08:55:00,138.508,138.508,138.443,138.45,581100000.0
2005-01-03 09:00:00,138.482,138.582,138.454,138.543,478200000.0
2005-01-03 09:05:00,138.586,138.6,138.473,138.55,406699998.0
2005-01-03 09:10:00,138.565,138.596,138.539,138.585,569099990.0
2005-01-03 09:15:00,138.607,138.65,138.594,138.633,561000005.0
2005-01-03 09:20:00,138.628,138.669,138.607,138.647,556099996.0
2005-01-03 09:25:00,138.67,138.746,138.66,138.72,450899997.0
2005-01-03 09:30:00,138.723,138.723,138.565,138.656,418099995.0
2005-01-03 09:35:00,138.657,138.729,138.654,138.719,533200003.0
2005-01-03 09:40:00,138.708,138.708,138.628,138.66,472699997.0
2005-01-03 09:45:00,138.687,138.876,138.678,138.87,607400004.0
2005-01-03 09:50:00,138.882,138.884,138.794,138.866,594199995.0
2005-01-03 09:55:00,138.87,138.982,138.86,138.982,444200004.0
2005-01-03 10:00:00,138.98,139.048,138.976,139.029,498199994.0
2005-01-03 10:05:00,139.055,139.135,139.036,139.121,509900002.0
2005-01-03 10:10:00,139.139,139.139,138.989,138.989,401600004.0
2005-01-03 10:15:00,138.982,139.034,138.982,139.025,476799996.0
2005-01-03 10:20:00,139.028,139.043,138.958,138.976,470199999.0
2005-01-03 10:25:00,138.976,138.984,138.845,138.855,388599999.0
2005-01-03 10:30:00,138.857,138.857,138.728,138.75,431000000.0
2005-01-03 10:35:00,138.765,138.803,138.748,138.785,495300001.0
2005-01-03 10:40:00,138.81,138.9,138.774,138.884,422699998.0
2005-01-03 10:45:00,138.887,138.932,138.808,138.93,560899997.0
2005-01-03 10:50:00,138.932,138.943,138.885,138.94,481100000.0
2005-01-03 10:55:00,138.928,138.938,138.891,138.928,375000001.0
2005-01-03 11:00:00,138.934,138.935,138.881,138.885,337200000.0
2005-01-03 11:05:00,138.891,138.891,138.857,138.863,448499999.0
2005-01-03 11:10:00,138.858,138.909,138.821,138.905,482199997.0
2005-01-03 11:15:00,138.927,138.985,138.904,138.978,482500001.0
2005-01-03 11:20:00,138.989,139.022,138.936,138.992,534300002.0
2005-01-03 11:25:00,139.034,139.096,138.854,139.037,528700002.0
2005-01-03 11:30:00,139.076,139.196,139.072,139.149,509899996.0
2005-01-03 11:35:00,139.155,139.195,139.135,139.156,508900002.0
2005-01-03 11:40:00,139.144,139.144,139.049,139.054,462899999.0
2005-01-03 11:45:00,139.048,139.048,138.984,139.003,614599999.0
2005-01-03 11:50:00,138.997,139.042,138.997,139.036,498099999.0
2005-01-03 11:55:00,139.039,139.053,139.006,139.046,541200003.0
2005-01-03 12:00:00,139.046,139.052,138.901,138.901,493100001.0
2005-01-03 12:05:00,138.976,139.01,138.908,138.989,381699997.0
2005-01-03 12:10:00,138.997,139.001,138.951,138.975,435400002.0
2005-01-03 12:15:00,138.962,138.967,138.898,138.935,538300000.0
2005-01-03 12:20:00,138.947,139.039,138.938,138.956,380700003.0
2005-01-03 12:25:00,139.023,139.023,138.958,138.975,235499999.0
2005-01-03 12:30:00,138.975,139.115,138.975,139.103,516000000.0
2005-01-03 12:35:00,139.078,139.078,138.973,139.06,465899998.0
2005-01-03 12:40:00,139.063,139.14,138.987,139.092,525300000.0
2005-01-03 12:45:00,139.11,139.11,138.97,139.046,448500000.0
2005-01-03 12:50:00,139.05,139.061,138.973,139.007,476300001.0
2005-01-03 12:55:00,139.013,139.013,138.945,138.958,571099991.0
2005-01-03 13:00:00,138.973,138.997,138.948,138.996,353599998.0
2005-01-03 13:05:00,138.985,139.038,138.985,139.019,425699997.0
2005-01-03 13:10:00,139.014,139.028,138.987,139.003,330200000.0
2005-01-03 13:15:00,139.008,139.016,138.967,138.968,348099993.0
2005-01-03 13:20:00,138.99,138.99,138.955,138.968,432600000.0
2005-01-03 13:25:00,138.965,138.965,138.923,138.923,499499998.0
2005-01-03 13:30:00,138.945,138.945,138.915,138.93,658200001.0
2005-01-03 13:35:00,138.923,138.932,138.899,138.903,383399996.0
2005-01-03 13:40:00,138.901,138.911,138.888,138.89,340199999.0
2005-01-03 13:45:00,138.899,138.907,138.841,138.846,535199999.0
2005-01-03 13:50:00,138.848,138.876,138.8,138.8,328799998.0
2005-01-03 13:55:00,138.817,138.866,138.781,138.841,430599998.0
2005-01-03 14:00:00,138.859,138.877,138.798,138.842,721799994.0
2005-01-03 14:05:00,138.839,138.873,138.804,138.835,501300000.0
2005-01-03 14:10:00,138.872,138.94,138.825,138.94,508899997.0
2005-01-03 14:15:00,138.836,138.955,138.836,138.901,482500004.0
2005-01-03 14:20:00,138.913,138.913,138.812,138.822,554099996.0
2005-01-03 14:25:00,138.835,138.835,138.694,138.694,448000005.0
2005-01-03 14:30:00,138.709,138.725,138.647,138.664,362400003.0
2005-01-03 14:35:00,138.664,138.71,138.643,138.647,433899998.0
2005-01-03 14:40:00,138.652,138.721,138.647,138.705,351899999.0
2005-01-03 14:45:00,138.715,138.726,138.66,138.712,519099999.0
2005-01-03 14:50:00,138.723,138.755,138.685,138.752,502199989.0
2005-01-03 14:55:00,138.733,138.799,138.697,138.781,461899994.0
2005-01-03 15:00:00,138.803,138.823,138.765,138.81,480400001.0
2005-01-03 15:05:00,138.805,138.819,138.704,138.81,439600000.0
2005-01-03 15:10:00,138.822,138.846,138.73,138.792,472900002.0
2005-01-03 15:15:00,138.778,138.783,138.65,138.65,289299999.0
2005-01-03 15:20:00,138.64,138.646,138.519,138.563,515300002.0
2005-01-03 15:25:00,138.58,138.602,138.56,138.595,440200000.0
2005-01-03 15:30:00,138.575,138.591,138.446,138.447,685899999.0
2005-01-03 15:35:00,138.438,138.438,138.282,138.3,602799998.0
2005-01-03 15:40:00,138.302,138.337,138.248,138.321,526299993.0
2005-01-03 15:45:00,138.33,138.331,138.238,138.312,400999999.0
2005-01-03 15:50:00,138.323,138.418,138.288,138.3,526099993.0
2005-01-03 15:55:00,138.336,138.401,138.317,138.394,408800003.0
2005-01-03 16:00:00,138.385,138.416,138.312,138.368,476900002.0
2005-01-03 16:05:00,138.383,138.383,138.312,138.35,737599999.0
2005-01-03 16:10:00,138.348,138.368,138.282,138.282,417700002.0
2005-01-03 16:15:00,138.282,138.334,138.269,138.308,546299997.0
2005-01-03 16:20:00,138.322,138.363,138.291,138.33,431200005.0
2005-01-03 16:25:00,138.336,138.336,138.266,138.282,559099999.0
2005-01-03 16:30:00,138.28,138.341,138.27,138.315,697100002.0
2005-01-03 16:35:00,138.313,138.322,138.284,138.322,338200001.0
2005-01-03 16:40:00,138.322,138.435,138.287,138.428,568700000.0
2005-01-03 16:45:00,138.452,138.526,138.44,138.469,428799997.0
2005-01-03 16:50:00,138.47,138.499,138.425,138.467,415699998.0
2005-01-03 16:55:00,138.489,138.577,138.468,138.536,536000000.0
2005-01-03 17:00:00,138.555,138.555,138.458,138.458,641799999.0
2005-01-03 17:05:00,138.463,138.47,138.412,138.423,512400001.0
2005-01-03 17:10:00,138.416,138.434,138.383,138.395,432399993.0
2005-01-03 17:15:00,138.415,138.531,138.406,138.498,509499999.0
2005-01-03 17:20:00,138.498,138.558,138.491,138.491,520199998.0
2005-01-03 17:25:00,138.473,138.49,138.451,138.467,361600000.0
2005-01-03 17:30:00,138.467,138.596,138.465,138.591,335500003.0
2005-01-03 17:35:00,138.58,138.605,138.565,138.594,523400003.0
2005-01-03 17:40:00,138.588,138.654,138.575,138.654,430399999.0
2005-01-03 17:45:00,138.668,138.668,138.572,138.59,450600002.0
2005-01-03 17:50:00,138.586,138.664,138.567,138.637,564800005.0
2005-01-03 17:55:00,138.682,138.689,138.451,138.452,527200002.0
2005-01-03 18:00:00,138.422,138.64,138.361,138.437,5251099989.0
2005-01-03 18:05:00,138.439,138.468,138.398,138.462,8107300018.0
2005-01-03 18:10:00,138.473,138.499,138.381,138.395,5456799987.0
2005-01-03 18:15:00,138.401,138.525,138.378,138.477,5423699984.0
2005-01-03 18:20:00,138.483,138.486,138.42,138.452,6736499990.0
2005-01-03 18:25:00,138.465,138.519,138.44,138.507,4163300006.0
2005-01-03 18:30:00,138.498,138.502,138.453,138.464,5081499997.0
2005-01-03 18:35:00,138.478,138.523,138.408,138.416,3366699998.0
2005-01-03 18:40:00,138.496,138.557,138.414,138.552,2724599999.0
2005-01-03 18:45:00,138.555,138.586,138.54,138.564,2289999995.0
2005-01-03 18:50:00,138.568,138.577,138.424,138.499,3914799999.0
2005-01-03 18:55:00,138.517,138.582,138.507,138.556,3312500003.0
2005-01-03 19:00:00,138.563,138.613,138.533,138.572,2127900002.0
2005-01-03 19:05:00,138.576,138.592,138.557,138.57,3982600006.0
2005-01-03 19:10:00,138.582,138.671,138.56,138.659,1308799999.0
2005-01-03 19:15:00,138.681,138.694,138.61,138.63,2552699995.0
2005-01-03 19:20:00,138.643,138.657,138.628,138.648,2368099985.0
2005-01-03 19:25:00,138.651,138.665,138.629,138.637,3558800000.0
2005-01-03 19:30:00,138.638,138.65,138.612,138.619,3525599993.0
2005-01-03 19:35:00,138.615,138.615,138.397,138.528,2728599992.0
2005-01-03 19:40:00,138.531,138.531,138.407,138.495,2574499992.0
2005-01-03 19:45:00,138.489,138.52,138.412,138.503,1611199989.0
2005-01-03 19:50:00,138.515,138.539,138.426,138.519,2047799999.0
2005-01-03 19:55:00,138.517,138.524,138.491,138.491,2589399999.0
2005-01-03 20:00:00,138.52,138.57,138.502,138.522,1472600000.0
2005-01-03 20:05:00,138.526,138.579,138.504,138.518,2614399994.0
2005-01-03 20:10:00,138.52,138.524,138.406,138.5,2613399999.0
2005-01-03 20:15:00,138.5,138.5,138.396,138.458,2181999991.0
2005-01-03 20:20:00,138.468,138.541,138.4,138.497,1750899993.0
2005-01-03 20:25:00,138.532,138.532,138.403,138.505,3722400002.0
2005-01-03 20:30:00,138.509,138.558,138.484,138.547,5150699991.0
2005-01-03 20:35:00,138.558,138.565,138.489,138.498,3311799986.0
2005-01-03 20:40:00,138.491,138.571,138.491,138.545,3017199989.0
2005-01-03 20:45:00,138.568,138.602,138.408,138.567,3519999987.0
2005-01-03 20:50:00,138.562,138.581,138.543,138.558,3080299991.0
2005-01-03 20:55:00,138.553,138.563,138.534,138.542,5112999989.0
2005-01-03 21:00:00,138.544,138.57,138.49,138.494,4049499985.0
2005-01-03 21:05:00,138.507,138.517,138.474,138.494,2207100014.0
2005-01-03 21:10:00,138.486,138.486,138.388,138.454,2316699989.0
2005-01-03 21:15:00,138.477,138.488,138.413,138.448,3032499993.0
2005-01-03 21:20:00,138.449,138.477,138.436,138.459,4014799999.0
2005-01-03 21:25:00,138.47,138.48,138.39,138.39,1387399993.0
2005-01-03 21:30:00,138.398,138.454,138.354,138.433,1549999993.0
2005-01-03 21:35:00,138.451,138.481,138.409,138.475,1077599997.0
2005-01-03 21:40:00,138.472,138.535,138.407,138.517,1765400007.0
2005-01-03 21:45:00,138.533,138.533,138.48,138.49,1555800003.0
2005-01-03 21:50:00,138.492,138.514,138.469,138.47,561099997.0
2005-01-03 21:55:00,138.48,138.48,138.386,138.386,530300000.0
2005-01-03 22:00:00,138.392,138.418,138.39,138.402,1318799991.0
2005-01-03 22:05:00,138.404,138.415,138.335,138.339,539000001.0
2005-01-03 22:10:00,138.344,138.38,138.293,138.293,570400003.0
2005-01-03 22:15:00,138.317,138.322,138.29,138.292,763100000.0
2005-01-03 22:20:00,138.29,138.318,138.281,138.31,534600000.0
2005-01-03 22:25:00,138.31,138.327,138.283,138.301,1361199994.0
2005-01-03 22:30:00,138.3,138.329,138.29,138.322,794599998.0
2005-01-03 22:35:00,138.322,138.331,138.308,138.308,1234800003.0
2005-01-03 22:40:00,138.31,138.341,138.307,138.322,1133699997.0
2005-01-03 22:45:00,138.33,138.342,138.297,138.314,900799999.0
2005-01-03 22:50:00,138.325,138.334,138.298,138.318,759299998.0
2005-01-03 22:55:00,138.314,138.329,138.26,138.28,761000006.0
2005-01-03 23:00:00,138.309,138.356,138.299,138.299,580799994.0
2005-01-03 23:05:00,138.305,138.326,138.276,138.289,476500001.0
2005-01-03 23:10:00,138.281,138.307,138.268,138.268,516100002.0
2005-01-03 23:15:00,138.27,138.277,138.233,138.233,313599995.0
2005-01-03 23:20:00,138.247,138.253,138.209,138.223,410899994.0
2005-01-03 23:25:00,138.221,138.249,138.212,138.229,529199996.0
2005-01-03 23:30:00,138.247,138.251,138.225,138.244,520300000.0
2005-01-03 23:35:00,138.26,138.329,138.26,138.31,438799996.0
2005-01-03 23:40:00,138.315,138.328,138.294,138.304,352300000.0
2005-01-03 23:45:00,138.33,138.378,138.308,138.378,421299999.0
2005-01-03 23:50:00,138.397,138.447,138.363,138.37,434899995.0
2005-01-03 23:55:00,138.384,138.396,138.365,138.375,397500002.0
2005-01-04 00:00:00,138.364,138.422,138.364,138.419,428100000.0
2005-01-04 00:05:00,138.419,138.44,138.39,138.39,570000000.0
2005-01-04 00:10:00,138.39,138.419,138.304,138.385,345300004.0
2005-01-04 00:15:00,138.39,138.427,138.304,138.385,546899998.0
2005-01-04 00:20:00,138.4,138.445,138.309,138.434,407599998.0
2005-01-04 00:25:00,138.444,138.446,138.299,138.423,411699998.0
2005-01-04 00:30:00,138.42,138.442,138.328,138.437,533099998.0
2005-01-04 00:35:00,138.427,138.454,138.322,138.447,481500000.0
2005-01-04 00:40:00,138.444,138.49,138.323,138.323,318199999.0
2005-01-04 00:45:00,138.335,138.456,138.314,138.456,417899999.0
2005-01-04 00:50:00,138.383,138.455,138.317,138.327,586100000.0
2005-01-04 00:55:00,138.419,138.43,138.313,138.32,384899997.0
2005-01-04 01:00:00,138.319,138.48,138.314,138.314,383099999.0
2005-01-04 01:05:00,138.342,138.475,138.321,138.475,401600000.0
2005-01-04 01:10:00,138.469,138.469,138.306,138.434,499100004.0
2005-01-04 01:15:00,138.452,138.464,138.429,138.446,639999998.0
2005-01-04 01:20:00,138.435,138.459,138.43,138.449,333999999.0
2005-01-04 01:25:00,138.46,138.49,138.423,138.453,435899996.0
2005-01-04 01:30:00,138.483,138.483,138.434,138.441,567400003.0
2005-01-04 01:35:00,138.441,138.451,138.41,138.418,514900001.0
2005-01-04 01:40:00,138.425,138.431,138.394,138.394,579900001.0
2005-01-04 01:45:00,138.401,138.405,138.365,138.393,594099996.0
2005-01-04 01:50:00,138.393,138.405,138.282,138.282,411299996.0
2005-01-04 01:55:00,138.287,138.35,138.256,138.348,588900000.0
2005-01-04 02:00:00,138.353,138.37,138.283,138.335,317500001.0
2005-01-04 02:05:00,138.326,138.341,138.234,138.234,484399999.0
2005-01-04 02:10:00,138.22,138.259,138.195,138.249,496799995.0
2005-01-04 02:15:00,138.263,138.31,138.248,138.248,488799999.0
2005-01-04 02:20:00,138.303,138.385,138.268,138.348,429300001.0
2005-01-04 02:25:00,138.34,138.465,138.34,138.425,344100000.0
2005-01-04 02:30:00,138.429,138.465,138.412,138.45,529500000.0
2005-01-04 02:35:00,138.458,138.465,138.424,138.459,485799996.0
2005-01-04 02:40:00,138.45,138.454,138.365,138.376,510600000.0
2005-01-04 02:45:00,138.387,138.413,138.37,138.394,468600000.0
2005-01-04 02:50:00,138.394,138.426,138.385,138.422,443299998.0
2005-01-04 02:55:00,138.433,138.437,138.388,138.388,495499992.0
2005-01-04 03:00:00,138.395,138.421,138.379,138.384,462699995.0
2005-01-04 03:05:00,138.404,138.415,138.323,138.345,403599998.0
2005-01-04 03:10:00,138.352,138.414,138.344,138.376,516499999.0
2005-01-04 03:15:00,138.392,138.407,138.366,138.393,521799996.0
2005-01-04 03:20:00,138.395,138.408,138.35,138.39,421900001.0
2005-01-04 03:25:00,138.383,138.388,138.32,138.322,465500001.0
2005-01-04 03:30:00,138.335,138.352,138.305,138.305,471400000.0
2005-01-04 03:35:00,138.337,138.34,138.301,138.328,391500001.0
2005-01-04 03:40:00,138.348,138.403,138.343,138.343,437499998.0
2005-01-04 03:45:00,138.356,138.371,138.333,138.347,323600003.0
2005-01-04 03:50:00,138.347,138.361,138.312,138.315,334499998.0
2005-01-04 03:55:00,138.305,138.346,138.303,138.308,510900000.0
2005-01-04 04:00:00,138.295,138.326,138.295,138.31,370999998.0
2005-01-04 04:05:00,138.292,138.338,138.292,138.323,514300005.0
2005-01-04 04:10:00,138.326,138.34,138.31,138.335,313700000.0
2005-01-04 04:15:00,138.332,138.338,138.31,138.31,447999996.0
2005-01-04 04:20:00,138.319,138.355,138.306,138.33,592300007.0
2005-01-04 04:25:00,138.344,138.345,138.296,138.308,470699999.0
2005-01-04 04:30:00,138.311,138.311,138.243,138.292,501099999.0
2005-01-04 04:35:00,138.298,138.339,138.298,138.327,500999995.0
2005-01-04 04:40:00,138.329,138.368,138.305,138.344,651199998.0
2005-01-04 04:45:00,138.345,138.408,138.301,138.408,434399999.0
2005-01-04 04:50:00,138.411,138.516,138.408,138.516,474399998.0
2005-01-04 04:55:00,138.536,138.58,138.526,138.54,519500000.0
2005-01-04 05:00:00,138.538,138.563,138.534,138.545,534999995.0
2005-01-04 05:05:00,138.537,138.543,138.493,138.498,486500004.0
2005-01-04 05:10:00,138.488,138.494,138.468,138.483,386899994.0
2005-01-04 05:15:00,138.482,138.484,138.459,138.47,406600000.0
2005-01-04 05:20:00,138.467,138.467,138.426,138.427,367999999.0
2005-01-04 05:25:00,138.417,138.426,138.403,138.423,312600004.0
2005-01-04 05:30:00,138.42,138.455,138.41,138.449,501900001.0
2005-01-04 05:35:00,138.45,138.466,138.419,138.448,209600002.0
2005-01-04 05:40:00,138.443,138.445,138.399,138.401,445700001.0
2005-01-04 05:45:00,138.398,138.398,138.357,138.358,428400001.0
2005-01-04 05:50:00,138.375,138.394,138.355,138.369,281400005.0
2005-01-04 05:55:00,138.372,138.411,138.356,138.398,533599999.0
2005-01-04 06:00:00,138.382,138.419,138.382,138.409,265099999.0
2005-01-04 06:05:00,138.408,138.424,138.353,138.368,628599999.0
2005-01-04 06:10:00,138.358,138.373,138.335,138.335,492100000.0
2005-01-04 06:15:00,138.345,138.373,138.323,138.357,526399999.0
2005-01-04 06:20:00,138.385,138.4,138.326,138.39,546499995.0
2005-01-04 06:25:00,138.397,138.418,138.379,138.411,441400004.0
2005-01-04 06:30:00,138.411,138.428,138.389,138.401,460700001.0
2005-01-04 06:35:00,138.419,138.419,138.381,138.388,304500002.0
2005-01-04 06:40:00,138.372,138.392,138.238,138.294,592299994.0
2005-01-04 06:45:00,138.299,138.319,138.219,138.219,386400002.0
2005-01-04 06:50:00,138.224,138.281,138.214,138.281,542799994.0
2005-01-04 06:55:00,138.269,138.406,138.256,138.376,533500002.0
2005-01-04 07:00:00,138.403,138.46,138.391,138.42,417200001.0
2005-01-04 07:05:00,138.413,138.454,138.369,138.369,430100000.0
2005-01-04 07:10:00,138.363,138.377,138.318,138.327,415400000.0
2005-01-04 07:15:00,138.342,138.369,138.334,138.336,275500001.0
2005-01-04 07:20:00,138.357,138.387,138.327,138.332,461599999.0
2005-01-04 07:25:00,138.324,138.356,138.303,138.345,518399993.0
2005-01-04 07:30:00,138.361,138.389,138.347,138.384,366600002.0
2005-01-04 07:35:00,138.387,138.419,138.384,138.394,431899996.0
2005-01-04 07:40:00,138.376,138.412,138.282,138.4,581500003.0
2005-01-04 07:45:00,138.393,138.418,138.316,138.403,260699997.0
2005-01-04 07:50:00,138.427,138.43,138.393,138.422,311800002.0
2005-01-04 07:55:00,138.417,138.452,138.412,138.445,396699999.0
2005-01-04 08:00:00,138.443,138.443,138.402,138.416,359700000.0
2005-01-04 08:05:00,138.427,138.455,138.427,138.43,413199998.0
2005-01-04 08:10:00,138.43,138.475,138.421,138.429,456300000.0
2005-01-04 08:15:00,138.441,138.5,138.429,138.475,526000006.0
2005-01-04 08:20:00,138.477,138.492,138.44,138.455,404300002.0
2005-01-04 08:25:00,138.455,138.458,138.268,138.409,533599998.0
2005-01-04 08:30:00,138.414,138.425,138.37,138.397,476199999.0
2005-01-04 08:35:00,138.383,138.421,138.376,138.409,524399997.0
2005-01-04 08:40:00,138.407,138.416,138.344,138.358,480600000.0
2005-01-04 08:45:00,138.376,138.376,138.282,138.309,496200005.0
2005-01-04 08:50:00,138.328,138.335,138.31,138.325,364700001.0
2005-01-04 08:55:00,138.335,138.337,138.245,138.259,579600001.0
2005-01-04 09:00:00,138.265,138.275,138.22,138.227,462400002.0
2005-01-04 09:05:00,138.202,138.209,138.094,138.128,628300001.0
2005-01-04 09:10:00,138.098,138.098,137.955,137.955,547200000.0
2005-01-04 09:15:00,137.955,138.053,137.943,137.992,315100000.0
2005-01-04 09:20:00,137.973,138.004,137.954,138.002,415499995.0
2005-01-04 09:25:00,138.003,138.02,137.939,137.94,297099998.0
2005-01-04 09:30:00,137.925,137.986,137.901,137.947,383700002.0
2005-01-04 09:35:00,137.945,138.005,137.945,138.0,450400001.0
2005-01-04 09:40:00,138.016,138.061,138.016,138.052,447799999.0
2005-01-04 09:45:00,138.073,138.186,138.041,138.182,489699997.0
2005-01-04 09:50:00,138.196,138.214,138.139,138.144,435199997.0
2005-01-04 09:55:00,138.157,138.17,138.101,138.101,479300006.0
2005-01-04 10:00:00,138.09,138.107,138.056,138.082,575699998.0
2005-01-04 10:05:00,138.088,138.091,138.021,138.039,438700000.0
2005-01-04 10:10:00,138.04,138.047,138.007,138.041,480400002.0
2005-01-04 10:15:00,138.055,138.146,138.046,138.137,576099995.0
2005-01-04 10:20:00,138.135,138.135,138.04,138.059,643499996.0
2005-01-04 10:25:00,138.057,138.077,138.004,138.015,418600000.0
2005-01-04 10:30:00,138.005,138.082,137.984,138.001,432999995.0
2005-01-04 10:35:00,137.982,137.993,137.91,137.91,373900000.0
2005-01-04 10:40:00,137.903,137.94,137.833,137.838,620599996.0
2005-01-04 10:45:00,137.843,137.868,137.831,137.858,346700000.0
2005-01-04 10:50:00,137.872,137.959,137.864,137.959,679100004.0
2005-01-04 10:55:00,137.998,138.117,137.957,138.111,501399999.0
2005-01-04 11:00:00,138.117,138.127,138.072,138.072,520700002.0
2005-01-04 11:05:00,138.08,138.08,138.007,138.045,370199995.0
2005-01-04 11:10:00,138.067,138.145,138.057,138.144,472700003.0
2005-01-04 11:15:00,138.14,138.23,138.132,138.15,408400000.0
2005-01-04 11:20:00,138.172,138.31,138.164,138.267,534900001.0
2005-01-04 11:25:00,138.292,138.335,138.267,138.285,870899995.0
2005-01-04 11:30:00,138.273,138.275,138.191,138.192,529099998.0
2005-01-04 11:35:00,138.189,138.31,137.987,138.297,536899999.0
2005-01-04 11:40:00,138.286,138.34,138.264,138.34,548400002.0
2005-01-04 11:45:00,138.347,138.356,138.277,138.346,598000005.0
2005-01-04 11:50:00,138.333,138.385,138.28,138.385,448400001.0
2005-01-04 11:55:00,138.402,138.567,138.338,138.561,525799998.0
2005-01-04 12:00:00,138.56,138.665,138.559,138.598,501000003.0
2005-01-04 12:05:00,138.585,138.63,138.57,138.609,495399999.0
2005-01-04 12:10:00,138.625,138.902,138.593,138.9,667500004.0
2005-01-04 12:15:00,138.889,138.902,138.608,138.772,538300002.0
2005-01-04 12:20:00,138.772,138.773,138.62,138.699,408000002.0
2005-01-04 12:25:00,138.718,138.718,138.615,138.615,492099993.0
2005-01-04 12:30:00,138.648,138.702,138.594,138.7,451500002.0
2005-01-04 12:35:00,138.719,138.736,138.678,138.694,397899997.0
2005-01-04 12:40:00,138.708,138.728,138.663,138.677,535799997.0
2005-01-04 12:45:00,138.693,138.711,138.643,138.688,450799998.0
2005-01-04 12:50:00,138.69,138.72,138.621,138.621,475799997.0
2005-01-04 12:55:00,138.615,138.688,138.494,138.494,584100002.0
2005-01-04 13:00:00,138.514,138.514,138.455,138.466,506800001.0
2005-01-04 13:05:00,138.449,138.504,138.442,138.462,354099997.0
2005-01-04 13:10:00,138.461,138.496,138.455,138.491,618500002.0
2005-01-04 13:15:00,138.488,138.494,138.43,138.444,549500005.0
2005-01-04 13:20:00,138.452,138.461,138.345,138.358,390900002.0
2005-01-04 13:25:00,138.37,138.393,138.286,138.321,539999995.0
2005-01-04 13:30:00,138.329,138.393,138.326,138.354,581200000.0
2005-01-04 13:35:00,138.369,138.389,138.334,138.335,581100008.0
2005-01-04 13:40:00,138.347,138.372,138.305,138.305,330200000.0
2005-01-04 13:45:00,138.319,138.33,138.29,138.298,306000001.0
2005-01-04 13:50:00,138.296,138.332,138.295,138.301,453399991.0
2005-01-04 13:55:00,138.305,138.352,138.305,138.348,347600003.0
2005-01-04 14:00:00,138.368,138.378,138.311,138.37,469899998.0
2005-01-04 14:05:00,138.367,138.425,138.354,138.394,440099999.0
2005-01-04 14:10:00,138.393,138.522,138.377,138.492,520500003.0
2005-01-04 14:15:00,138.503,138.519,138.411,138.438,307499999.0
2005-01-04 14:20:00,138.465,138.562,138.446,138.5,430000003.0
2005-01-04 14:25:00,138.512,138.567,138.395,138.477,526899998.0
2005-01-04 14:30:00,138.49,138.505,138.426,138.449,276399998.0
2005-01-04 14:35:00,138.457,138.503,138.446,138.461,626699998.0
2005-01-04 14:40:00,138.44,138.44,138.356,138.356,480499997.0
2005-01-04 14:45:00,138.374,138.394,138.35,138.35,405499999.0
2005-01-04 14:50:00,138.352,138.364,138.337,138.35,435500002.0
2005-01-04 14:55:00,138.35,138.473,138.35,138.435,437000003.0
2005-01-04 15:00:00,138.437,138.449,138.384,138.44,666600005.0
2005-01-04 15:05:00,138.45,138.477,138.389,138.393,578500002.0
2005-01-04 15:10:00,138.452,138.469,138.396,138.45,553700001.0
2005-01-04 15:15:00,138.445,138.504,138.445,138.49,509099995.0
2005-01-04 15:20:00,138.485,138.548,138.465,138.536,523600000.0
2005-01-04 15:25:00,138.526,138.58,138.519,138.566,641099996.0
2005-01-04 15:30:00,138.566,138.59,138.547,138.549,639100007.0
2005-01-04 15:35:00,138.553,138.639,138.543,138.606,638799997.0
2005-01-04 15:40:00,138.612,138.623,138.509,138.527,420900000.0
2005-01-04 15:45:00,138.551,138.598,138.485,138.485,519299998.0
2005-01-04 15:50:00,138.497,138.54,138.486,138.511,407299995.0
2005-01-04 15:55:00,138.507,138.512,138.457,138.485,535099999.0
2005-01-04 16:00:00,138.478,138.531,138.44,138.51,498000000.0
2005-01-04 16:05:00,138.517,138.535,138.454,138.486,482499997.0
2005-01-04 16:10:00,138.517,138.628,138.49,138.589,450300001.0
2005-01-04 16:15:00,138.602,138.609,138.499,138.528,389499998.0
2005-01-04 16:20:00,138.55,138.561,138.475,138.538,679699994.0
2005-01-04 16:25:00,138.543,138.564,138.529,138.55,444399998.0
2005-01-04 16:30:00,138.561,138.565,138.53,138.562,503399997.0
2005-01-04 16:35:00,138.567,138.607,138.557,138.599,557999998.0
2005-01-04 16:40:00,138.597,138.599,138.506,138.525,421400001.0
2005-01-04 16:45:00,138.537,138.537,138.481,138.528,593700000.0
2005-01-04 16:50:00,138.543,138.565,138.513,138.529,580599999.0
2005-01-04 16:55:00,138.526,138.637,138.521,138.621,472699996.0
2005-01-04 17:00:00,138.639,138.667,138.6,138.655,637099997.0
2005-01-04 17:05:00,138.655,138.676,138.64,138.65,544899999.0
2005-01-04 17:10:00,138.663,138.667,138.632,138.632,622099999.0
2005-01-04 17:15:00,138.633,138.633,138.423,138.507,387800000.0
2005-01-04 17:20:00,138.49,138.49,138.332,138.365,404499999.0
2005-01-04 17:25:00,138.36,138.395,138.224,138.237,532500004.0
2005-01-04 17:30:00,138.266,138.306,138.229,138.229,455899993.0
2005-01-04 17:35:00,138.212,138.33,138.212,138.305,469800000.0
2005-01-04 17:40:00,138.324,138.338,138.235,138.251,625899997.0
2005-01-04 17:45:00,138.282,138.362,138.251,138.362,546900003.0
2005-01-04 17:50:00,138.362,138.584,138.295,138.584,474300000.0
2005-01-04 17:55:00,138.575,138.75,138.575,138.709,406899999.0
2005-01-04 18:00:00,138.704,138.715,138.55,138.68,5854699970.0
2005-01-04 18:05:00,138.678,138.684,138.59,138.59,7612399982.0
2005-01-04 18:10:00,138.59,138.716,138.553,138.633,5030899985.0
2005-01-04 18:15:00,138.64,138.642,138.534,138.545,5624999989.0
2005-01-04 18:20:00,138.548,138.632,138.496,138.607,5960199992.0
2005-01-04 18:25:00,138.631,138.687,138.581,138.651,4146800001.0
2005-01-04 18:30:00,138.67,138.67,138.572,138.583,5134499988.0
2005-01-04 18:35:00,138.589,138.673,138.577,138.66,3153699990.0
2005-01-04 18:40:00,138.665,138.673,138.622,138.653,2717699996.0
2005-01-04 18:45:00,138.656,138.656,138.518,138.518,2166599994.0
2005-01-04 18:50:00,138.509,138.544,138.493,138.525,3798299982.0
2005-01-04 18:55:00,138.54,138.603,138.537,138.599,2962299995.0
2005-01-04 19:00:00,138.593,138.593,138.52,138.544,1900200008.0
2005-01-04 19:05:00,138.572,138.668,138.562,138.633,3880600010.0
2005-01-04 19:10:00,138.65,138.65,138.573,138.612,1268799993.0
2005-01-04 19:15:00,138.617,138.744,138.609,138.702,2598199988.0
2005-01-04 19:20:00,138.715,138.721,138.678,138.684,2794700002.0
2005-01-04 19:25:00,138.678,138.678,138.526,138.602,3341500007.0
2005-01-04 19:30:00,138.632,138.642,138.598,138.62,3808600002.0
2005-01-04 19:35:00,138.627,138.652,138.589,138.604,2516699988.0
2005-01-04 19:40:00,138.627,138.675,138.593,138.67,2647799983.0
2005-01-04 19:45:00,138.663,138.677,138.604,138.668,1668399993.0
2005-01-04 19:50:00,138.667,138.67,138.614,138.634,1780700004.0
2005-01-04 19:55:00,138.651,138.693,138.612,138.658,2155199997.0
2005-01-04 20:00:00,138.664,138.711,138.646,138.649,1421599996.0
2005-01-04 20:05:00,138.655,138.71,138.647,138.7,2550399990.0
2005-01-04 20:10:00,138.695,138.713,138.665,138.698,2613400002.0
2005-01-04 20:15:00,138.701,138.701,138.66,138.677,2111399991.0
2005-01-04 20:20:00,138.692,138.707,138.663,138.689,2090499994.0
2005-01-04 20:25:00,138.683,138.683,138.608,138.618,3861900003.0
2005-01-04 20:30:00,138.645,138.674,138.628,138.638,4938399993.0
2005-01-04 20:35:00,138.638,138.662,138.628,138.634,2970199988.0
2005-01-04 20:40:00,138.63,138.64,138.59,138.628,3167299983.0
2005-01-04 20:45:00,138.635,138.653,138.596,138.65,3212799993.0
2005-01-04 20:50:00,138.65,138.676,138.602,138.67,2894300003.0
2005-01-04 20:55:00,138.664,138.664,138.597,138.647,4666599995.0
2005-01-04 21:00:00,138.646,138.68,138.554,138.668,3742500003.0
2005-01-04 21:05:00,138.665,138.721,138.597,138.708,2364199999.0
2005-01-04 21:10:00,138.706,138.709,138.66,138.697,2678400001.0
2005-01-04 21:15:00,138.711,138.739,138.694,138.739,3067399991.0
2005-01-04 21:20:00,138.74,138.745,138.698,138.701,3937099997.0
2005-01-04 21:25:00,138.698,138.708,138.664,138.686,1493499989.0
2005-01-04 21:30:00,138.702,138.774,138.657,138.753,1345899998.0
2005-01-04 21:35:00,138.757,138.771,138.685,138.749,981800005.0
2005-01-04 21:40:00,138.745,138.956,138.676,138.838,1663100006.0
2005-01-04 21:45:00,138.838,138.864,138.744,138.811,1472599993.0
2005-01-04 21:50:00,138.82,138.827,138.766,138.77,478800001.0
2005-01-04 21:55:00,138.785,138.802,138.7,138.7,523300000.0
2005-01-04 22:00:00,138.712,138.75,138.667,138.723,1608399993.0
2005-01-04 22:05:00,138.742,138.756,138.701,138.744,578299997.0
2005-01-04 22:10:00,138.75,138.893,138.732,138.885,822100008.0
2005-01-04 22:15:00,138.878,138.89,138.794,138.836,511000000.0
2005-01-04 22:20:00,138.839,138.863,138.774,138.815,781299993.0
2005-01-04 22:25:00,138.845,138.879,138.826,138.863,1501000000.0
2005-01-04 22:30:00,138.872,138.895,138.856,138.895,854599999.0
2005-01-04 22:35:00,138.893,138.896,138.867,138.868,1100099999.0
2005-01-04 22:40:00,138.865,138.876,138.841,138.859,1194499998.0
2005-01-04 22:45:00,138.861,138.875,138.801,138.803,1098800002.0
2005-01-04 22:50:00,138.807,138.837,138.796,138.83,789399996.0
2005-01-04 22:55:00,138.825,138.848,138.817,138.827,719500001.0
2005-01-04 23:00:00,138.841,138.841,138.805,138.805,294100003.0
2005-01-04 23:05:00,138.818,138.836,138.785,138.809,384700001.0
2005-01-04 23:10:00,138.814,138.846,138.802,138.823,290900000.0
2005-01-04 23:15:00,138.828,138.843,138.801,138.834,410200002.0
2005-01-04 23:20:00,138.858,138.863,138.838,138.856,402199999.0
2005-01-04 23:25:00,138.857,138.869,138.845,138.865,504400000.0
2005-01-04 23:30:00,138.87,138.891,138.865,138.888,341400001.0
2005-01-04 23:35:00,138.898,138.903,138.878,138.892,374799998.0
2005-01-04 23:40:00,138.893,138.937,138.854,138.903,473499995.0
2005-01-04 23:45:00,138.855,138.909,138.847,138.862,408500000.0
2005-01-04 23:50:00,138.876,138.885,138.809,138.814,610100003.0
2005-01-04 23:55:00,138.813,138.838,138.813,138.838,353999997.0
2005-01-05 00:00:00,138.832,138.856,138.794,138.826,443599998.0
2005-01-05 00:05:00,138.813,138.852,138.8,138.824,421299999.0
2005-01-05 00:10:00,138.863,138.863,138.758,138.79,457100001.0
2005-01-05 00:15:00,138.778,138.796,138.724,138.76,359899998.0
2005-01-05 00:20:00,138.757,138.757,138.725,138.725,449400001.0
2005-01-05 00:25:00,138.738,138.756,138.675,138.687,348299998.0
2005-01-05 00:30:00,138.68,138.68,138.617,138.633,526099999.0
2005-01-05 00:35:00,138.64,138.673,138.625,138.644,406300000.0
2005-01-05 00:40:00,138.653,138.656,138.592,138.6,490600000.0
2005-01-05 00:45:00,138.607,138.607,138.552,138.557,467199994.0
2005-01-05 00:50:00,138.581,138.612,138.545,138.608,403199996.0
2005-01-05 00:55:00,138.597,138.608,138.545,138.595,483000002.0
2005-01-05 01:00:00,138.597,138.619,138.548,138.609,439800001.0
2005-01-05 01:05:00,138.588,138.607,138.525,138.575,440300003.0
2005-01-05 01:10:00,138.575,138.621,138.565,138.621,520000001.0
2005-01-05 01:15:00,138.621,138.621,138.546,138.575,455300006.0
2005-01-05 01:20:00,138.582,138.585,138.523,138.525,598500002.0
2005-01-05 01:25:00,138.536,138.561,138.513,138.548,361299999.0
2005-01-05 01:30:00,138.571,138.624,138.549,138.608,488400001.0
2005-01-05 01:35:00,138.614,138.614,138.549,138.592,323499999.0
2005-01-05 01:40:00,138.585,138.589,138.547,138.548,548100001.0
2005-01-05 01:45:00,138.583,138.589,138.535,138.535,415000003.0
2005-01-05 01:50:00,138.532,138.543,138.451,138.492,504600004.0
2005-01-05 01:55:00,138.499,138.551,138.475,138.551,611700000.0
2005-01-05 02:00:00,138.563,138.59,138.516,138.573,511300003.0
2005-01-05 02:05:00,138.572,138.6,138.572,138.588,391200001.0
2005-01-05 02:10:00,138.578,138.61,138.518,138.607,426999999.0
2005-01-05 02:15:00,138.627,138.638,138.602,138.607,553599996.0
2005-01-05 02:20:00,138.625,138.625,138.578,138.594,525800006.0
2005-01-05 02:25:00,138.598,138.623,138.59,138.61,367399998.0
2005-01-05 02:30:00,138.613,138.629,138.606,138.61,372999994.0
2005-01-05 02:35:00,138.612,138.628,138.599,138.614,435700001.0
2005-01-05 02:40:00,138.61,138.672,138.596,138.632,543199994.0
2005-01-05 02:45:00,138.631,138.644,138.567,138.644,394399998.0
2005-01-05 02:50:00,138.633,138.672,138.61,138.655,430300003.0
2005-01-05 02:55:00,138.643,138.666,138.585,138.647,467399999.0
2005-01-05 03:00:00,138.657,138.657,138.591,138.595,415699999.0
2005-01-05 03:05:00,138.594,138.6,138.53,138.543,583499997.0
2005-01-05 03:10:00,138.559,138.605,138.559,138.589,601099996.0
2005-01-05 03:15:00,138.6,138.603,138.561,138.567,393900002.0
2005-01-05 03:20:00,138.56,138.56,138.44,138.515,507800003.0
2005-01-05 03:25:00,138.526,138.567,138.518,138.55,475399997.0
2005-01-05 03:30:00,138.522,138.581,138.473,138.573,525699994.0
2005-01-05 03:35:00,138.57,138.677,138.562,138.663,439799999.0
2005-01-05 03:40:00,138.662,138.674,138.59,138.59,472799997.0
2005-01-05 03:45:00,138.612,138.671,138.612,138.637,396700000.0
2005-01-05 03:50:00,138.625,138.625,138.549,138.6,441600006.0
2005-01-05 03:55:00,138.616,138.653,138.59,138.622,501300001.0
2005-01-05 04:00:00,138.638,138.714,138.613,138.625,559299995.0
2005-01-05 04:05:00,138.618,138.636,138.591,138.6,561899998.0
2005-01-05 04:10:00,138.59,138.603,138.519,138.527,312300001.0
2005-01-05 04:15:00,138.534,138.56,138.466,138.477,362400000.0
2005-01-05 04:20:00,138.492,138.509,138.472,138.497,512399993.0
2005-01-05 04:25:00,138.497,138.508,138.489,138.498,398599998.0
2005-01-05 04:30:00,138.505,138.505,138.474,138.497,501099997.0
2005-01-05 04:35:00,138.5,138.529,138.474,138.474,177100000.0
2005-01-05 04:40:00,138.482,138.538,138.482,138.534,402200000.0
2005-01-05 04:45:00,138.527,138.54,138.507,138.523,322199999.0
2005-01-05 04:50:00,138.54,138.544,138.501,138.544,262100000.0
2005-01-05 04:55:00,138.545,138.553,138.504,138.516,654600009.0
2005-01-05 05:00:00,138.52,138.549,138.512,138.541,448000001.0
2005-01-05 05:05:00,138.54,138.554,138.504,138.511,392499998.0
2005-01-05 05:10:00,138.511,138.557,138.492,138.53,342600003.0
2005-01-05 05:15:00,138.525,138.539,138.5,138.514,493700004.0
2005-01-05 05:20:00,138.518,138.544,138.499,138.541,631099999.0
2005-01-05 05:25:00,138.57,138.588,138.506,138.55,399899998.0
2005-01-05 05:30:00,138.55,138.582,138.549,138.555,288500001.0
2005-01-05 05:35:00,138.541,138.556,138.529,138.543,276499996.0
2005-01-05 05:40:00,138.549,138.557,138.497,138.497,572200000.0
2005-01-05 05:45:00,138.513,138.531,138.495,138.509,453699999.0
2005-01-05 05:50:00,138.508,138.525,138.495,138.517,282800003.0
2005-01-05 05:55:00,138.529,138.554,138.5,138.539,566499997.0
2005-01-05 06:00:00,138.534,138.581,138.511,138.519,545800003.0
2005-01-05 06:05:00,138.518,138.574,138.5,138.568,473899998.0
2005-01-05 06:10:00,138.573,138.628,138.568,138.621,461399997.0
2005-01-05 06:15:00,138.63,138.642,138.605,138.617,431200005.0
2005-01-05 06:20:00,138.583,138.585,138.499,138.58,414699996.0
2005-01-05 06:25:00,138.585,138.608,138.507,138.55,417199994.0
2005-01-05 06:30:00,138.575,138.575,138.496,138.506,399599998.0
2005-01-05 06:35:00,138.515,138.515,138.445,138.489,427399996.0
2005-01-05 06:40:00,138.487,138.537,138.487,138.508,466700001.0
2005-01-05 06:45:00,138.491,138.561,138.483,138.545,422799997.0
2005-01-05 06:50:00,138.529,138.529,138.464,138.473,483199999.0
2005-01-05 06:55:00,138.47,138.513,138.469,138.507,614399998.0
2005-01-05 07:00:00,138.515,138.57,138.502,138.56,483600002.0
2005-01-05 07:05:00,138.546,138.558,138.467,138.467,687800001.0
2005-01-05 07:10:00,138.488,138.516,138.446,138.446,614700002.0
2005-01-05 07:15:00,138.52,138.531,138.461,138.503,700199996.0
2005-01-05 07:20:00,138.504,138.539,138.5,138.519,333599996.0
2005-01-05 07:25:00,138.522,138.533,138.492,138.523,336600001.0
2005-01-05 07:30:00,138.508,138.54,138.487,138.537,437399997.0
2005-01-05 07:35:00,138.545,138.607,138.533,138.583,437800003.0
2005-01-05 07:40:00,138.575,138.589,138.516,138.582,569800002.0
2005-01-05 07:45:00,138.576,138.601,138.576,138.59,460999998.0
2005-01-05 07:50:00,138.602,138.615,138.537,138.607,320699999.0
2005-01-05 07:55:00,138.612,138.624,138.516,138.58,454600000.0
2005-01-05 08:00:00,138.557,138.582,138.515,138.545,510599997.0
2005-01-05 08:05:00,138.552,138.569,138.524,138.538,503100001.0
2005-01-05 08:10:00,138.55,138.619,138.519,138.578,364600000.0
2005-01-05 08:15:00,138.592,138.6,138.518,138.585,343700001.0
2005-01-05 08:20:00,138.576,138.584,138.555,138.575,428699996.0
2005-01-05 08:25:00,138.574,138.614,138.574,138.607,685900007.0
2005-01-05 08:30:00,138.61,138.618,138.573,138.591,404799998.0
2005-01-05 08:35:00,138.577,138.615,138.577,138.608,461999997.0
2005-01-05 08:40:00,138.607,138.627,138.587,138.614,553700002.0
2005-01-05 08:45:00,138.603,138.615,138.562,138.583,528099990.0
2005-01-05 08:50:00,138.587,138.592,138.536,138.54,440799998.0
2005-01-05 08:55:00,138.552,138.578,138.534,138.567,612200006.0
2005-01-05 09:00:00,138.577,138.61,138.566,138.589,413300000.0
2005-01-05 09:05:00,138.585,138.593,138.561,138.582,493600004.0
2005-01-05 09:10:00,138.574,138.611,138.556,138.597,512099997.0
2005-01-05 09:15:00,138.602,138.634,138.571,138.586,579099998.0
2005-01-05 09:20:00,138.578,138.622,138.563,138.616,475800002.0
2005-01-05 09:25:00,138.627,138.695,138.595,138.674,372799998.0
2005-01-05 09:30:00,138.678,138.678,138.606,138.608,348899999.0
2005-01-05 09:35:00,138.598,138.65,138.571,138.623,382999999.0
2005-01-05 09:40:00,138.676,138.75,138.602,138.703,354599999.0
2005-01-05 09:45:00,138.711,138.749,138.673,138.673,401800005.0
2005-01-05 09:50:00,138.674,138.831,138.674,138.827,495199999.0
2005-01-05 09:55:00,138.828,138.86,138.75,138.77,474699999.0
2005-01-05 10:00:00,138.785,138.841,138.739,138.739,459999996.0
2005-01-05 10:05:00,138.738,138.867,138.725,138.824,489300000.0
2005-01-05 10:10:00,138.83,138.83,138.757,138.806,596200002.0
2005-01-05 10:15:00,138.831,138.84,138.772,138.772,558800004.0
2005-01-05 10:20:00,138.758,138.822,138.745,138.79,464199997.0
2005-01-05 10:25:00,138.799,138.804,138.757,138.78,436299996.0
2005-01-05 10:30:00,138.78,138.781,138.731,138.736,400099998.0
2005-01-05 10:35:00,138.74,138.764,138.717,138.727,534099998.0
2005-01-05 10:40:00,138.729,138.78,138.72,138.772,556999997.0
2005-01-05 10:45:00,138.792,138.802,138.711,138.735,618800000.0
2005-01-05 10:50:00,138.735,138.737,138.68,138.715,503300000.0
2005-01-05 10:55:00,138.711,138.711,138.633,138.633,450700002.0
2005-01-05 11:00:00,138.661,138.669,138.634,138.634,434099998.0
2005-01-05 11:05:00,138.645,138.719,138.631,138.711,448100005.0
2005-01-05 11:10:00,138.719,138.734,138.681,138.709,450199997.0
2005-01-05 11:15:00,138.709,138.751,138.7,138.729,593599998.0
2005-01-05 11:20:00,138.73,138.748,138.703,138.746,544299999.0
2005-01-05 11:25:00,138.76,138.85,138.748,138.835,527499998.0
2005-01-05 11:30:00,138.844,138.854,138.807,138.819,423799998.0
2005-01-05 11:35:00,138.819,138.823,138.785,138.804,591900005.0
2005-01-05 11:40:00,138.81,138.866,138.801,138.861,382600001.0
2005-01-05 11:45:00,138.876,138.892,138.846,138.887,680099997.0
2005-01-05 11:50:00,138.885,138.928,138.839,138.881,456299999.0
2005-01-05 11:55:00,138.888,138.893,138.805,138.823,408099997.0
2005-01-05 12:00:00,138.828,138.946,138.814,138.85,503900003.0
2005-01-05 12:05:00,138.872,138.912,138.81,138.833,562499997.0
2005-01-05 12:10:00,138.832,138.832,138.736,138.753,582000007.0
2005-01-05 12:15:00,138.751,138.798,138.703,138.798,453900000.0
2005-01-05 12:20:00,138.808,138.82,138.769,138.808,604399999.0
2005-01-05 12:25:00,138.81,138.836,138.773,138.827,622700000.0
2005-01-05 12:30:00,138.834,138.84,138.74,138.782,456200000.0
2005-01-05 12:35:00,138.78,138.791,138.752,138.777,516400003.0
2005-01-05 12:40:00,138.784,138.852,138.74,138.849,468899999.0
2005-01-05 12:45:00,138.872,138.924,138.854,138.854,420000002.0
2005-01-05 12:50:00,138.848,138.856,138.773,138.778,560699998.0
2005-01-05 12:55:00,138.783,138.863,138.721,138.724,568400001.0
2005-01-05 13:00:00,138.707,138.76,138.696,138.708,596999998.0
2005-01-05 13:05:00,138.712,138.729,138.673,138.701,452599997.0
2005-01-05 13:10:00,138.691,138.694,138.645,138.672,465600000.0
2005-01-05 13:15:00,138.676,138.726,138.66,138.68,539699999.0
2005-01-05 13:20:00,138.673,138.673,138.462,138.462,591799998.0
2005-01-05 13:25:00,138.452,138.454,138.38,138.403,775099989.0
2005-01-05 13:30:00,138.408,138.437,138.293,138.386,469400000.0
2005-01-05 13:35:00,138.373,138.373,138.318,138.361,500799998.0
2005-01-05 13:40:00,138.336,138.356,138.318,138.32,504399997.0
2005-01-05 13:45:00,138.336,138.45,138.318,138.445,568499995.0
2005-01-05 13:50:00,138.413,138.448,138.37,138.37,401899999.0
2005-01-05 13:55:00,138.364,138.381,138.354,138.357,326300000.0
2005-01-05 14:00:00,138.366,138.41,138.356,138.373,486599999.0
2005-01-05 14:05:00,138.393,138.397,138.33,138.39,553299998.0
2005-01-05 14:10:00,138.398,138.403,138.327,138.363,479899999.0
2005-01-05 14:15:00,138.359,138.436,138.326,138.412,538799996.0
2005-01-05 14:20:00,138.423,138.438,138.35,138.35,391399999.0
2005-01-05 14:25:00,138.327,138.334,138.251,138.265,370199999.0
2005-01-05 14:30:00,138.272,138.313,138.256,138.313,540899999.0
2005-01-05 14:35:00,138.332,138.395,138.265,138.39,412699998.0
2005-01-05 14:40:00,138.393,138.404,138.271,138.29,406900002.0
2005-01-05 14:45:00,138.285,138.292,138.203,138.213,515099998.0
2005-01-05 14:50:00,138.214,138.249,138.182,138.226,348600004.0
2005-01-05 14:55:00,138.222,138.241,138.105,138.122,575600002.0
2005-01-05 15:00:00,138.142,138.174,138.125,138.131,552799997.0
2005-01-05 15:05:00,138.148,138.215,138.145,138.183,428700002.0
2005-01-05 15:10:00,138.179,138.2,138.071,138.071,481300001.0
2005-01-05 15:15:00,138.07,138.109,138.037,138.08,651300005.0
2005-01-05 15:20:00,138.073,138.109,138.039,138.039,542900002.0
2005-01-05 15:25:00,138.05,138.05,137.963,137.991,489999997.0
2005-01-05 15:30:00,138.003,138.062,137.946,138.036,452799999.0
2005-01-05 15:35:00,138.023,138.023,137.848,137.909,357600001.0
2005-01-05 15:40:00,137.946,137.985,137.921,137.954,480199997.0
2005-01-05 15:45:00,137.973,138.067,137.968,138.065,454699999.0
2005-01-05 15:50:00,138.08,138.115,138.049,138.115,539900000.0
2005-01-05 15:55:00,138.115,138.147,138.112,138.117,431600005.0
2005-01-05 16:00:00,138.1,138.106,138.06,138.069,476799998.0
2005-01-05 16:05:00,138.087,138.116,138.049,138.116,539099996.0
2005-01-05 16:10:00,138.117,138.117,138.027,138.062,574300000.0
2005-01-05 16:15:00,138.05,138.05,137.995,138.024,640899999.0
2005-01-05 16:20:00,138.051,138.145,138.04,138.117,540199998.0
2005-01-05 16:25:00,138.115,138.116,138.057,138.072,553800003.0
2005-01-05 16:30:00,138.085,138.1,137.942,137.942,451800001.0
2005-01-05 16:35:00,137.952,137.954,137.904,137.932,641600003.0
2005-01-05 16:40:00,137.965,137.986,137.916,137.941,551900001.0
2005-01-05 16:45:00,137.938,137.949,137.862,137.903,643199996.0
2005-01-05 16:50:00,137.905,137.907,137.864,137.877,422999994.0
2005-01-05 16:55:00,137.887,137.967,137.879,137.93,543100001.0
2005-01-05 17:00:00,137.945,137.962,137.878,137.952,557100000.0
2005-01-05 17:05:00,137.96,138.009,137.95,138.008,526499996.0
2005-01-05 17:10:00,138.006,138.04,137.974,137.981,365000001.0
2005-01-05 17:15:00,137.975,138.005,137.96,137.99,485099995.0
2005-01-05 17:20:00,137.98,138.002,137.945,137.945,291300000.0
2005-01-05 17:25:00,137.93,137.975,137.903,137.917,473200003.0
2005-01-05 17:30:00,137.926,137.962,137.887,137.887,593399998.0
2005-01-05 17:35:00,137.892,137.905,137.854,137.868,556599998.0
2005-01-05 17:40:00,137.882,137.901,137.822,137.848,711899999.0
2005-01-05 17:45:00,137.84,137.84,137.775,137.775,496299998.0
2005-01-05 17:50:00,137.784,137.917,137.754,137.899,492999995.0
2005-01-05 17:55:00,137.876,137.876,137.782,137.85,569500001.0
2005-01-05 18:00:00,137.855,138.11,137.843,137.937,6949200010.0
2005-01-05 18:05:00,137.941,138.054,137.934,138.043,7532799984.0
2005-01-05 18:10:00,138.055,138.075,138.035,138.047,5415799995.0
2005-01-05 18:15:00,138.048,138.048,137.956,137.974,5281099991.0
2005-01-05 18:20:00,137.976,138.054,137.97,138.037,6164899997.0
2005-01-05 18:25:00,138.046,138.123,138.043,138.099,4759199984.0
2005-01-05 18:30:00,138.108,138.209,138.096,138.192,5670999986.0
2005-01-05 18:35:00,138.185,138.203,138.132,138.174,3030199997.0
2005-01-05 18:40:00,138.162,138.227,138.157,138.216,2667999999.0
2005-01-05 18:45:00,138.207,138.238,138.194,138.202,1987499999.0
2005-01-05 18:50:00,138.205,138.213,138.134,138.135,3669000003.0
2005-01-05 18:55:00,138.143,138.161,138.03,138.09,3340599994.0
2005-01-05 19:00:00,138.093,138.12,138.074,138.102,2389199994.0
2005-01-05 19:05:00,138.114,138.134,138.084,138.101,4138199997.0
2005-01-05 19:10:00,138.127,138.193,138.103,138.178,1124699999.0
2005-01-05 19:15:00,138.184,138.214,138.142,138.201,2516499999.0
2005-01-05 19:20:00,138.199,138.2,138.155,138.171,2609300008.0
2005-01-05 19:25:00,138.183,138.21,138.092,138.101,3313299994.0
2005-01-05 19:30:00,138.111,138.154,138.076,138.139,3650399993.0
2005-01-05 19:35:00,138.153,138.163,138.139,138.145,2881099996.0
2005-01-05 19:40:00,138.155,138.155,138.04,138.044,2377999996.0
2005-01-05 19:45:00,138.05,138.065,138.028,138.04,1911000005.0
2005-01-05 19:50:00,138.041,138.067,138.027,138.04,1909200003.0
2005-01-05 19:55:00,138.047,138.053,137.921,137.994,2363099992.0
2005-01-05 20:00:00,138.001,138.001,137.871,137.983,1655600001.0
2005-01-05 20:05:00,137.995,138.014,137.973,137.995,2823200003.0
2005-01-05 20:10:00,137.989,138.026,137.946,137.999,2411899995.0
2005-01-05 20:15:00,137.986,138.016,137.954,137.995,2183100003.0
2005-01-05 20:20:00,137.997,138.016,137.98,137.993,1702799996.0
2005-01-05 20:25:00,137.997,138.018,137.986,137.991,4079599998.0
2005-01-05 20:30:00,137.99,138.009,137.936,137.936,5103599987.0
2005-01-05 20:35:00,137.962,137.971,137.938,137.943,3043599992.0
2005-01-05 20:40:00,137.935,137.958,137.876,137.904,2860899988.0
2005-01-05 20:45:00,137.919,137.995,137.884,137.995,3406499997.0
2005-01-05 20:50:00,137.999,138.016,137.967,137.969,3230900000.0
2005-01-05 20:55:00,137.96,137.996,137.94,137.96,4384699988.0
2005-01-05 21:00:00,137.969,138.013,137.949,137.95,4086400004.0
2005-01-05 21:05:00,137.951,137.96,137.908,137.92,2416799999.0
2005-01-05 21:10:00,137.927,137.935,137.908,137.918,2496200004.0
2005-01-05 21:15:00,137.935,137.964,137.918,137.935,2778199989.0
2005-01-05 21:20:00,137.95,137.998,137.92,137.934,4362300002.0
2005-01-05 21:25:00,137.956,137.958,137.87,137.917,1459000005.0
2005-01-05 21:30:00,137.911,137.938,137.882,137.92,1596100003.0
2005-01-05 21:35:00,137.927,137.986,137.903,137.962,945000000.0
2005-01-05 21:40:00,137.977,138.012,137.963,138.007,1598899993.0
2005-01-05 21:45:00,138.017,138.066,137.998,138.026,1539600000.0
2005-01-05 21:50:00,138.04,138.087,138.036,138.05,578100002.0
2005-01-05 21:55:00,138.077,138.097,138.012,138.019,634199994.0
2005-01-05 22:00:00,138.026,138.065,138.018,138.042,1505299993.0
2005-01-05 22:05:00,138.034,138.036,138.006,138.025,582799998.0
2005-01-05 22:10:00,138.028,138.057,138.01,138.033,837700000.0
2005-01-05 22:15:00,138.037,138.037,137.985,137.99,549399999.0
2005-01-05 22:20:00,137.995,138.033,137.982,138.019,833699994.0
2005-01-05 22:25:00,138.018,138.023,137.986,138.0,1289499996.0
2005-01-05 22:30:00,138.006,138.014,137.97,138.01,714799999.0
2005-01-05 22:35:00,138.011,138.054,137.992,137.992,1014600000.0
2005-01-05 22:40:00,137.968,137.984,137.884,137.971,1150599994.0
2005-01-05 22:45:00,137.971,137.986,137.948,137.953,1135499994.0
2005-01-05 22:50:00,137.965,137.995,137.955,137.962,726199997.0
2005-01-05 22:55:00,137.965,138.003,137.955,137.975,794499994.0
2005-01-05 23:00:00,137.997,138.03,137.989,138.03,361600003.0
2005-01-05 23:05:00,138.038,138.052,138.016,138.025,357099998.0
2005-01-05 23:10:00,138.018,138.039,138.015,138.029,448800000.0
2005-01-05 23:15:00,138.023,138.038,137.947,137.958,535800002.0
2005-01-05 23:20:00,137.969,138.018,137.941,138.016,474900002.0
2005-01-05 23:25:00,138.007,138.014,137.964,138.006,463100000.0
2005-01-05 23:30:00,138.023,138.033,137.992,138.029,401600002.0
2005-01-05 23:35:00,138.03,138.037,137.991,138.032,592400002.0
2005-01-05 23:40:00,138.035,138.058,138.013,138.058,516599998.0
2005-01-05 23:45:00,138.062,138.063,138.027,138.027,288700000.0
2005-01-05 23:50:00,138.04,138.057,138.022,138.057,453900003.0
2005-01-05 23:55:00,138.049,138.072,138.032,138.072,312599998.0
2005-01-06 00:00:00,138.062,138.111,138.06,138.111,601299998.0
2005-01-06 00:05:00,138.118,138.14,138.086,138.127,369999998.0
2005-01-06 00:10:00,138.113,138.148,138.082,138.108,418800000.0
2005-01-06 00:15:00,138.118,138.139,138.1,138.121,507199999.0
2005-01-06 00:20:00,138.122,138.138,138.095,138.112,432300001.0
2005-01-06 00:25:00,138.119,138.136,138.066,138.092,498999996.0
2005-01-06 00:30:00,138.068,138.14,138.053,138.091,600200001.0
2005-01-06 00:35:00,138.117,138.166,138.105,138.166,375199998.0
2005-01-06 00:40:00,138.159,138.189,138.142,138.158,496199996.0
2005-01-06 00:45:00,138.157,138.185,138.144,138.181,444199997.0
2005-01-06 00:50:00,138.173,138.173,138.117,138.135,535099998.0
2005-01-06 00:55:00,138.147,138.16,138.117,138.153,508399998.0
2005-01-06 01:00:00,138.17,138.193,138.143,138.15,540799995.0
2005-01-06 01:05:00,138.148,138.162,138.138,138.144,455300000.0
2005-01-06 01:10:00,138.16,138.16,138.099,138.099,565499997.0
2005-01-06 01:15:00,138.116,138.118,138.035,138.068,636800004.0
2005-01-06 01:20:00,138.073,138.093,138.05,138.062,334000001.0
2005-01-06 01:25:00,138.077,138.11,138.013,138.092,659000003.0
2005-01-06 01:30:00,138.093,138.113,138.059,138.063,630499997.0
2005-01-06 01:35:00,138.073,138.093,138.061,138.082,403899999.0
2005-01-06 01:40:00,138.08,138.08,138.025,138.05,529299998.0
2005-01-06 01:45:00,138.063,138.11,138.052,138.069,523600001.0
2005-01-06 01:50:00,138.054,138.073,137.974,137.974,549999993.0
2005-01-06 01:55:00,137.975,137.984,137.939,137.945,669999998.0
2005-01-06 02:00:00,137.962,138.057,137.947,138.053,496600003.0
2005-01-06 02:05:00,138.051,138.089,138.051,138.08,387199997.0
2005-01-06 02:10:00,138.069,138.095,138.057,138.073,544500000.0
2005-01-06 02:15:00,138.078,138.107,138.054,138.066,398299998.0
2005-01-06 02:20:00,138.085,138.135,138.052,138.124,252999998.0
2005-01-06 02:25:00,138.117,138.159,138.117,138.134,495099999.0
2005-01-06 02:30:00,138.126,138.139,138.097,138.113,470600000.0
2005-01-06 02:35:00,138.114,138.114,138.083,138.087,484099998.0
2005-01-06 02:40:00,138.098,138.109,138.04,138.055,259199999.0
2005-01-06 02:45:00,138.053,138.055,137.996,138.054,410600006.0
2005-01-06 02:50:00,138.07,138.073,138.025,138.025,477800003.0
2005-01-06 02:55:00,138.032,138.032,137.947,137.947,605400000.0
2005-01-06 03:00:00,137.95,137.95,137.893,137.929,447999999.0
2005-01-06 03:05:00,137.937,137.988,137.917,137.962,455200001.0
2005-01-06 03:10:00,137.971,138.0,137.969,137.983,611500000.0
2005-01-06 03:15:00,137.981,137.983,137.895,137.897,422699998.0
2005-01-06 03:20:00,137.905,137.954,137.894,137.945,438600000.0
2005-01-06 03:25:00,137.947,138.039,137.947,138.037,605800006.0
2005-01-06 03:30:00,138.047,138.065,138.032,138.048,490900002.0
2005-01-06 03:35:00,138.049,138.049,137.97,137.971,267899999.0
2005-01-06 03:40:00,137.975,137.975,137.924,137.956,439199994.0
2005-01-06 03:45:00,137.95,137.971,137.926,137.955,410599999.0
2005-01-06 03:50:00,137.976,137.976,137.953,137.96,441899996.0
2005-01-06 03:55:00,137.97,138.006,137.951,137.995,279099999.0
2005-01-06 04:00:00,137.992,138.042,137.984,138.026,526799998.0
2005-01-06 04:05:00,138.028,138.112,138.028,138.099,478400000.0
2005-01-06 04:10:00,138.093,138.168,138.069,138.069,440399996.0
2005-01-06 04:15:00,138.121,138.174,138.111,138.114,465599998.0
2005-01-06 04:20:00,138.112,138.122,138.093,138.112,548399995.0
2005-01-06 04:25:00,138.113,138.147,138.113,138.131,608600002.0
2005-01-06 04:30:00,138.138,138.152,138.102,138.107,370799997.0
2005-01-06 04:35:00,138.111,138.144,138.104,138.114,559900000.0
2005-01-06 04:40:00,138.132,138.172,138.132,138.139,505299999.0
2005-01-06 04:45:00,138.148,138.163,138.122,138.133,278499997.0
2005-01-06 04:50:00,138.129,138.142,138.119,138.119,256500001.0
2005-01-06 04:55:00,138.12,138.154,138.12,138.154,450799999.0
2005-01-06 05:00:00,138.155,138.161,138.119,138.122,613600000.0
2005-01-06 05:05:00,138.155,138.177,138.142,138.171,451399994.0
2005-01-06 05:10:00,138.169,138.201,138.145,138.163,478600002.0
2005-01-06 05:15:00,138.158,138.185,138.13,138.167,368400002.0
2005-01-06 05:20:00,138.18,138.184,138.134,138.144,577300000.0
2005-01-06 05:25:00,138.167,138.172,138.13,138.167,364600003.0
2005-01-06 05:30:00,138.172,138.191,138.15,138.162,373699999.0
2005-01-06 05:35:00,138.166,138.169,138.132,138.138,258300000.0
2005-01-06 05:40:00,138.145,138.154,138.125,138.14,386799999.0
2005-01-06 05:45:00,138.145,138.173,138.107,138.151,601500000.0
2005-01-06 05:50:00,138.155,138.168,138.134,138.154,520399994.0
2005-01-06 05:55:00,138.155,138.21,138.154,138.2,566799996.0
2005-01-06 06:00:00,138.209,138.227,138.18,138.214,446499998.0
2005-01-06 06:05:00,138.24,138.243,138.184,138.215,655299995.0
2005-01-06 06:10:00,138.228,138.235,138.198,138.201,469400000.0
2005-01-06 06:15:00,138.205,138.207,138.172,138.197,372200000.0
2005-01-06 06:20:00,138.185,138.206,138.175,138.188,542699999.0
2005-01-06 06:25:00,138.203,138.24,138.186,138.24,261800000.0
2005-01-06 06:30:00,138.25,138.25,138.198,138.23,418199995.0
2005-01-06 06:35:00,138.214,138.217,138.185,138.205,412999997.0
2005-01-06 06:40:00,138.231,138.24,138.197,138.197,588800001.0
2005-01-06 06:45:00,138.206,138.248,138.199,138.235,373300000.0
2005-01-06 06:50:00,138.24,138.244,138.2,138.204,523499995.0
2005-01-06 06:55:00,138.208,138.22,138.187,138.192,526300004.0
2005-01-06 07:00:00,138.197,138.211,138.176,138.207,644299996.0
2005-01-06 07:05:00,138.203,138.287,138.203,138.281,507500002.0
2005-01-06 07:10:00,138.273,138.275,138.213,138.244,341500000.0
2005-01-06 07:15:00,138.243,138.257,138.227,138.24,338000000.0
2005-01-06 07:20:00,138.242,138.255,138.239,138.255,431799999.0
2005-01-06 07:25:00,138.25,138.256,138.206,138.227,445299999.0
2005-01-06 07:30:00,138.238,138.262,138.23,138.248,370199999.0
2005-01-06 07:35:00,138.225,138.225,138.179,138.208,446999998.0
2005-01-06 07:40:00,138.205,138.23,138.205,138.217,519399995.0
2005-01-06 07:45:00,138.207,138.248,138.193,138.233,466600000.0
2005-01-06 07:50:00,138.237,138.253,138.205,138.205,412800002.0
2005-01-06 07:55:00,138.225,138.234,137.969,137.97,518599995.0
2005-01-06 08:00:00,137.99,138.137,137.984,138.091,539700001.0
2005-01-06 08:05:00,138.105,138.124,138.087,138.087,368500001.0
2005-01-06 08:10:00,138.088,138.232,138.084,138.13,531500002.0
2005-01-06 08:15:00,138.133,138.191,138.098,138.183,348399999.0
2005-01-06 08:20:00,138.176,138.187,138.161,138.184,562299997.0
2005-01-06 08:25:00,138.203,138.248,138.183,138.221,325699999.0
2005-01-06 08:30:00,138.232,138.248,138.197,138.238,402099998.0
2005-01-06 08:35:00,138.243,138.333,138.241,138.303,519899993.0
2005-01-06 08:40:00,138.324,138.371,138.292,138.296,555000002.0
2005-01-06 08:45:00,138.308,138.366,138.295,138.34,530299995.0
2005-01-06 08:50:00,138.339,138.364,138.279,138.283,278699999.0
2005-01-06 08:55:00,138.272,138.335,138.265,138.308,587899993.0
2005-01-06 09:00:00,138.313,138.325,138.243,138.251,520499993.0
2005-01-06 09:05:00,138.275,138.295,138.255,138.272,640200001.0
2005-01-06 09:10:00,138.288,138.349,138.271,138.288,582399999.0
2005-01-06 09:15:00,138.295,138.376,138.282,138.358,486500004.0
2005-01-06 09:20:00,138.375,138.45,138.375,138.409,624300007.0
2005-01-06 09:25:00,138.417,138.423,138.365,138.371,658799997.0
2005-01-06 09:30:00,138.392,138.435,138.311,138.311,433200000.0
2005-01-06 09:35:00,138.272,138.324,138.272,138.289,498500000.0
2005-01-06 09:40:00,138.29,138.319,138.255,138.264,419599998.0
2005-01-06 09:45:00,138.29,138.3,138.196,138.2,499699997.0
2005-01-06 09:50:00,138.208,138.259,138.193,138.255,609699994.0
2005-01-06 09:55:00,138.255,138.265,138.185,138.207,370200002.0
2005-01-06 10:00:00,138.22,138.234,138.182,138.208,491500000.0
2005-01-06 10:05:00,138.193,138.206,138.172,138.206,411000000.0
2005-01-06 10:10:00,138.227,138.227,138.17,138.172,525600007.0
2005-01-06 10:15:00,138.172,138.202,138.148,138.195,504099996.0
2005-01-06 10:20:00,138.183,138.183,138.104,138.124,396600000.0
2005-01-06 10:25:00,138.168,138.204,138.128,138.155,490300004.0
2005-01-06 10:30:00,138.172,138.208,138.159,138.165,389399997.0
2005-01-06 10:35:00,138.161,138.18,138.056,138.083,653499995.0
2005-01-06 10:40:00,138.097,138.106,138.014,138.077,584999999.0
2005-01-06 10:45:00,138.088,138.174,138.075,138.158,447099998.0
2005-01-06 10:50:00,138.162,138.195,138.127,138.152,436500003.0
2005-01-06 10:55:00,138.148,138.228,138.135,138.207,469300001.0
2005-01-06 11:00:00,138.252,138.287,138.191,138.191,605900003.0
2005-01-06 11:05:00,138.191,138.239,138.175,138.229,467800008.0
2005-01-06 11:10:00,138.218,138.23,138.165,138.182,550700003.0
2005-01-06 11:15:00,138.193,138.259,138.193,138.253,600099996.0
2005-01-06 11:20:00,138.25,138.272,138.233,138.242,591100003.0
2005-01-06 11:25:00,138.27,138.28,138.238,138.247,468799999.0
2005-01-06 11:30:00,138.251,138.261,138.139,138.144,578400000.0
2005-01-06 11:35:00,138.154,138.181,138.116,138.157,526400001.0
2005-01-06 11:40:00,138.152,138.188,138.067,138.073,477800001.0
2005-01-06 11:45:00,138.085,138.231,138.075,138.223,533900005.0
2005-01-06 11:50:00,138.224,138.27,138.224,138.238,474499999.0
2005-01-06 11:55:00,138.233,138.277,138.212,138.215,362700004.0
2005-01-06 12:00:00,138.216,138.312,138.213,138.264,521100000.0
2005-01-06 12:05:00,138.262,138.32,138.255,138.284,604899998.0
2005-01-06 12:10:00,138.287,138.309,138.233,138.273,449100002.0
2005-01-06 12:15:00,138.27,138.313,138.25,138.258,462700001.0
2005-01-06 12:20:00,138.252,138.301,138.201,138.203,405599997.0
2005-01-06 12:25:00,138.195,138.316,138.173,138.297,420899997.0
2005-01-06 12:30:00,138.31,138.355,138.279,138.349,407500002.0
2005-01-06 12:35:00,138.405,138.595,138.402,138.539,474399999.0
2005-01-06 12:40:00,138.53,138.558,138.496,138.541,603199998.0
2005-01-06 12:45:00,138.569,138.57,138.49,138.496,441099999.0
2005-01-06 12:50:00,138.515,138.521,138.438,138.438,590700000.0
2005-01-06 12:55:00,138.452,138.481,138.372,138.372,467799996.0
2005-01-06 13:00:00,138.384,138.421,138.379,138.396,400599997.0
2005-01-06 13:05:00,138.378,138.461,138.378,138.442,365600002.0
2005-01-06 13:10:00,138.442,138.461,138.416,138.442,459999998.0
2005-01-06 13:15:00,138.439,138.449,138.416,138.435,357100000.0
2005-01-06 13:20:00,138.439,138.466,138.318,138.34,312200000.0
2005-01-06 13:25:00,138.356,138.387,138.348,138.375,373399999.0
2005-01-06 13:30:00,138.392,138.392,138.267,138.286,537099992.0
2005-01-06 13:35:00,138.295,138.306,138.205,138.214,518199996.0
2005-01-06 13:40:00,138.22,138.386,138.22,138.38,473699997.0
2005-01-06 13:45:00,138.374,138.444,138.316,138.316,492000004.0
2005-01-06 13:50:00,138.314,138.403,138.289,138.364,614699996.0
2005-01-06 13:55:00,138.384,138.404,138.354,138.361,410000000.0
2005-01-06 14:00:00,138.368,138.371,138.33,138.355,484400002.0
2005-01-06 14:05:00,138.358,138.38,138.347,138.347,435099998.0
2005-01-06 14:10:00,138.353,138.363,138.266,138.296,636699999.0
2005-01-06 14:15:00,138.295,138.344,138.27,138.316,556000003.0
2005-01-06 14:20:00,138.313,138.317,138.228,138.253,554399997.0
2005-01-06 14:25:00,138.245,138.258,138.231,138.247,394799998.0
2005-01-06 14:30:00,138.257,138.268,138.21,138.242,489700003.0
2005-01-06 14:35:00,138.249,138.277,138.209,138.22,551900000.0
2005-01-06 14:40:00,138.22,138.26,138.198,138.258,439700001.0
2005-01-06 14:45:00,138.252,138.255,138.197,138.228,467299997.0
2005-01-06 14:50:00,138.242,138.324,138.227,138.302,505599997.0
2005-01-06 14:55:00,138.301,138.311,138.26,138.277,486999997.0
2005-01-06 15:00:00,138.298,138.299,138.263,138.276,553099996.0
2005-01-06 15:05:00,138.257,138.271,138.238,138.246,467899996.0
2005-01-06 15:10:00,138.246,138.288,138.232,138.288,438499996.0
2005-01-06 15:15:00,138.268,138.285,138.214,138.214,357200001.0
2005-01-06 15:20:00,138.197,138.259,138.194,138.202,566500003.0
2005-01-06 15:25:00,138.21,138.227,138.167,138.225,615200002.0
2005-01-06 15:30:00,138.19,138.241,138.129,138.129,663600000.0
2005-01-06 15:35:00,138.128,138.15,138.084,138.095,472600002.0
2005-01-06 15:40:00,138.087,138.146,138.053,138.089,457899996.0
2005-01-06 15:45:00,138.105,138.118,138.078,138.096,415600001.0
2005-01-06 15:50:00,138.11,138.13,138.085,138.125,524699996.0
2005-01-06 15:55:00,138.12,138.137,138.103,138.112,377699999.0
2005-01-06 16:00:00,138.107,138.137,138.078,138.089,527500006.0
2005-01-06 16:05:00,138.098,138.134,138.077,138.083,340799998.0
2005-01-06 16:10:00,138.077,138.156,138.057,138.121,549500000.0
2005-01-06 16:15:00,138.128,138.222,138.119,138.214,648400006.0
2005-01-06 16:20:00,138.215,138.234,138.187,138.216,552900001.0
2005-01-06 16:25:00,138.222,138.222,138.14,138.14,414899994.0
2005-01-06 16:30:00,138.174,138.227,138.121,138.191,715200008.0
2005-01-06 16:35:00,138.213,138.239,138.172,138.194,494799998.0
2005-01-06 16:40:00,138.188,138.202,138.159,138.189,524499994.0
2005-01-06 16:45:00,138.19,138.246,138.178,138.246,538700001.0
2005-01-06 16:50:00,138.259,138.268,138.232,138.25,463899996.0
2005-01-06 16:55:00,138.263,138.346,138.254,138.332,374399997.0
2005-01-06 17:00:00,138.355,138.382,138.33,138.374,486800003.0
2005-01-06 17:05:00,138.382,138.391,138.345,138.391,350200002.0
2005-01-06 17:10:00,138.395,138.409,138.273,138.275,520500007.0
2005-01-06 17:15:00,138.273,138.308,138.251,138.29,391800002.0
2005-01-06 17:20:00,138.287,138.304,138.27,138.274,368699997.0
2005-01-06 17:25:00,138.273,138.309,138.258,138.259,416599997.0
2005-01-06 17:30:00,138.261,138.301,138.25,138.301,545599999.0
2005-01-06 17:35:00,138.308,138.317,138.245,138.308,589799998.0
2005-01-06 17:40:00,138.317,138.409,138.306,138.4,591699994.0
2005-01-06 17:45:00,138.413,138.438,138.396,138.406,596000000.0
2005-01-06 17:50:00,138.414,138.485,138.39,138.478,577600000.0
2005-01-06 17:55:00,138.457,138.457,138.371,138.375,497399997.0
2005-01-06 18:00:00,138.392,138.496,138.3,138.432,5684499982.0
2005-01-06 18:05:00,138.437,138.438,138.295,138.295,8022400003.0
2005-01-06 18:10:00,138.301,138.326,138.251,138.306,4933099983.0
2005-01-06 18:15:00,138.31,138.363,138.284,138.345,5189199987.0
2005-01-06 18:20:00,138.362,138.396,138.332,138.336,6301799997.0
2005-01-06 18:25:00,138.349,138.427,138.349,138.38,3934599997.0
2005-01-06 18:30:00,138.388,138.435,138.365,138.397,5516499996.0
2005-01-06 18:35:00,138.407,138.418,138.317,138.336,3126699992.0
2005-01-06 18:40:00,138.332,138.348,138.255,138.335,2810000012.0
2005-01-06 18:45:00,138.353,138.353,138.283,138.3,2137200003.0
2005-01-06 18:50:00,138.317,138.335,138.197,138.197,3983499990.0
2005-01-06 18:55:00,138.21,138.311,138.198,138.31,3257899984.0
2005-01-06 19:00:00,138.306,138.333,138.302,138.315,1834599998.0
2005-01-06 19:05:00,138.317,138.325,138.263,138.306,4205399995.0
2005-01-06 19:10:00,138.33,138.357,138.307,138.333,1392700000.0
2005-01-06 19:15:00,138.341,138.346,138.3,138.33,2488199990.0
2005-01-06 19:20:00,138.341,138.391,138.308,138.375,2942699998.0
2005-01-06 19:25:00,138.376,138.379,138.267,138.267,3437300009.0
2005-01-06 19:30:00,138.258,138.295,138.236,138.267,3382199991.0
2005-01-06 19:35:00,138.267,138.28,138.184,138.198,2482799996.0
2005-01-06 19:40:00,138.203,138.25,138.191,138.233,2416999999.0
2005-01-06 19:45:00,138.236,138.278,138.218,138.247,1952699993.0
2005-01-06 19:50:00,138.241,138.329,138.236,138.31,1918400008.0
2005-01-06 19:55:00,138.33,138.33,138.28,138.29,2226699996.0
2005-01-06 20:00:00,138.295,138.305,138.265,138.298,1415999992.0
2005-01-06 20:05:00,138.303,138.303,138.245,138.25,2441000007.0
2005-01-06 20:10:00,138.272,138.31,138.255,138.295,2864799984.0
2005-01-06 20:15:00,138.315,138.329,138.275,138.288,2035600003.0
2005-01-06 20:20:00,138.304,138.308,138.231,138.242,1927399998.0
2005-01-06 20:25:00,138.263,138.297,138.2,138.223,3736299994.0
2005-01-06 20:30:00,138.219,138.259,138.201,138.233,4865099994.0
2005-01-06 20:35:00,138.238,138.285,138.225,138.265,2810899995.0
2005-01-06 20:40:00,138.272,138.277,138.246,138.253,3032600005.0
2005-01-06 20:45:00,138.26,138.309,138.227,138.304,3280299998.0
2005-01-06 20:50:00,138.306,138.309,138.227,138.291,2849999997.0
2005-01-06 20:55:00,138.278,138.306,138.225,138.292,4874600002.0
2005-01-06 21:00:00,138.274,138.312,138.217,138.291,3774499997.0
2005-01-06 21:05:00,138.318,138.322,138.274,138.3,2495200002.0
2005-01-06 21:10:00,138.308,138.322,138.226,138.284,2284000006.0
2005-01-06 21:15:00,138.294,138.294,138.235,138.24,3135599998.0
2005-01-06 21:20:00,138.259,138.297,138.239,138.263,3875099991.0
2005-01-06 21:25:00,138.264,138.3,138.225,138.284,1357300008.0
2005-01-06 21:30:00,138.274,138.311,138.274,138.293,1335199988.0
2005-01-06 21:35:00,138.29,138.31,138.288,138.3,971299991.0
2005-01-06 21:40:00,138.295,138.309,138.269,138.288,1629000003.0
2005-01-06 21:45:00,138.295,138.317,138.272,138.3,1263400001.0
2005-01-06 21:50:00,138.305,138.414,138.294,138.41,386499995.0
2005-01-06 21:55:00,138.422,138.422,138.255,138.337,569400002.0
2005-01-06 22:00:00,138.346,138.354,138.288,138.294,1555100001.0
2005-01-06 22:05:00,138.282,138.294,138.262,138.286,575899996.0
2005-01-06 22:10:00,138.279,138.309,138.229,138.288,620400001.0
2005-01-06 22:15:00,138.304,138.315,138.242,138.294,682999996.0
2005-01-06 22:20:00,138.296,138.332,138.29,138.309,651499998.0
2005-01-06 22:25:00,138.313,138.391,138.267,138.388,1460000003.0
2005-01-06 22:30:00,138.394,138.426,138.353,138.419,1021300001.0
2005-01-06 22:35:00,138.416,138.421,138.387,138.388,1345700005.0
2005-01-06 22:40:00,138.387,138.428,138.386,138.413,1094900004.0
2005-01-06 22:45:00,138.415,138.421,138.254,138.351,1254700015.0
2005-01-06 22:50:00,138.359,138.382,138.346,138.365,879400000.0
2005-01-06 22:55:00,138.359,138.389,138.315,138.348,684599998.0
2005-01-06 23:00:00,138.38,138.404,138.346,138.377,353499995.0
2005-01-06 23:05:00,138.366,138.395,138.331,138.36,413700000.0
2005-01-06 23:10:00,138.369,138.389,138.329,138.352,375400001.0
2005-01-06 23:15:00,138.355,138.355,138.305,138.317,474699994.0
2005-01-06 23:20:00,138.32,138.359,138.298,138.315,380300001.0
2005-01-06 23:25:00,138.314,138.341,138.301,138.309,582599997.0
2005-01-06 23:30:00,138.313,138.315,138.294,138.294,235200001.0
2005-01-06 23:35:00,138.293,138.329,138.279,138.293,283399998.0
2005-01-06 23:40:00,138.285,138.293,138.244,138.293,472299995.0
2005-01-06 23:45:00,138.267,138.288,138.2,138.284,437099998.0
2005-01-06 23:50:00,138.288,138.349,138.277,138.301,541800004.0
2005-01-06 23:55:00,138.302,138.328,138.282,138.298,367499999.0
2005-01-07 00:00:00,138.28,138.292,138.223,138.257,492100004.0
2005-01-07 00:05:00,138.264,138.299,138.237,138.282,399799994.0
2005-01-07 00:10:00,138.272,138.291,138.234,138.269,356900002.0
2005-01-07 00:15:00,138.292,138.346,138.257,138.264,619300003.0
2005-01-07 00:20:00,138.261,138.366,138.261,138.334,402299995.0
2005-01-07 00:25:00,138.355,138.427,138.352,138.403,450700001.0
2005-01-07 00:30:00,138.4,138.43,138.357,138.357,535200001.0
2005-01-07 00:35:00,138.367,138.373,138.287,138.318,392700001.0
2005-01-07 00:40:00,138.315,138.346,138.297,138.307,527200001.0
2005-01-07 00:45:00,138.325,138.344,138.313,138.32,397499999.0
2005-01-07 00:50:00,138.317,138.34,138.272,138.295,429500001.0
2005-01-07 00:55:00,138.292,138.315,138.218,138.218,425700002.0
2005-01-07 01:00:00,138.258,138.272,138.236,138.26,453599999.0
2005-01-07 01:05:00,138.26,138.265,138.227,138.248,270699999.0
2005-01-07 01:10:00,138.242,138.253,138.218,138.237,560299996.0
2005-01-07 01:15:00,138.258,138.258,138.207,138.252,523000003.0
2005-01-07 01:20:00,138.259,138.264,138.238,138.241,571299999.0
2005-01-07 01:25:00,138.243,138.281,138.228,138.267,521499996.0
2005-01-07 01:30:00,138.27,138.277,138.223,138.23,716400000.0
2005-01-07 01:35:00,138.24,138.293,138.224,138.29,471800003.0
2005-01-07 01:40:00,138.283,138.283,138.229,138.249,450899998.0
2005-01-07 01:45:00,138.259,138.263,138.233,138.238,436999994.0
2005-01-07 01:50:00,138.24,138.296,138.228,138.263,446600001.0
2005-01-07 01:55:00,138.278,138.29,138.225,138.247,433099999.0
2005-01-07 02:00:00,138.243,138.256,138.22,138.22,472600001.0
2005-01-07 02:05:00,138.214,138.235,138.177,138.194,492799997.0
2005-01-07 02:10:00,138.183,138.231,138.183,138.204,683100002.0
2005-01-07 02:15:00,138.215,138.221,138.127,138.139,463000004.0
2005-01-07 02:20:00,138.156,138.224,138.107,138.192,435000000.0
2005-01-07 02:25:00,138.207,138.222,138.167,138.167,504099998.0
2005-01-07 02:30:00,138.163,138.222,138.159,138.194,458699997.0
2005-01-07 02:35:00,138.208,138.211,138.154,138.158,601999992.0
2005-01-07 02:40:00,138.178,138.207,138.159,138.201,533099999.0
2005-01-07 02:45:00,138.207,138.232,138.172,138.208,466799996.0
2005-01-07 02:50:00,138.24,138.265,138.202,138.244,585299995.0
2005-01-07 02:55:00,138.245,138.246,138.192,138.23,628400002.0
2005-01-07 03:00:00,138.245,138.249,138.196,138.213,435900002.0
2005-01-07 03:05:00,138.222,138.222,138.114,138.114,470900002.0
2005-01-07 03:10:00,138.11,138.113,138.085,138.094,401000000.0
2005-01-07 03:15:00,138.108,138.149,138.103,138.121,620899998.0
2005-01-07 03:20:00,138.128,138.177,138.12,138.165,526300005.0
2005-01-07 03:25:00,138.184,138.188,138.145,138.145,654699998.0
2005-01-07 03:30:00,138.147,138.158,138.085,138.085,477299996.0
2005-01-07 03:35:00,138.078,138.114,138.06,138.099,494200004.0
2005-01-07 03:40:00,138.103,138.122,138.08,138.1,379700001.0
2005-01-07 03:45:00,138.105,138.117,138.057,138.059,325900000.0
2005-01-07 03:50:00,138.062,138.146,138.042,138.101,457299997.0
2005-01-07 03:55:00,138.106,138.164,138.076,138.163,450300001.0
2005-01-07 04:00:00,138.157,138.246,138.133,138.205,597400001.0
2005-01-07 04:05:00,138.205,138.259,138.2,138.22,540300001.0
2005-01-07 04:10:00,138.243,138.254,138.208,138.21,400000003.0
2005-01-07 04:15:00,138.207,138.215,138.184,138.208,392999995.0
2005-01-07 04:20:00,138.212,138.218,138.177,138.181,631700003.0
2005-01-07 04:25:00,138.197,138.224,138.188,138.212,549800002.0
2005-01-07 04:30:00,138.231,138.231,138.161,138.167,421499998.0
2005-01-07 04:35:00,138.178,138.216,138.157,138.207,496899999.0
2005-01-07 04:40:00,138.21,138.22,138.19,138.201,327000001.0
2005-01-07 04:45:00,138.194,138.205,138.167,138.2,337500001.0
2005-01-07 04:50:00,138.189,138.205,138.157,138.194,417099999.0
2005-01-07 04:55:00,138.192,138.225,138.156,138.195,538400003.0
2005-01-07 05:00:00,138.194,138.242,138.182,138.22,355299999.0
2005-01-07 05:05:00,138.238,138.267,138.226,138.231,518099995.0
2005-01-07 05:10:00,138.231,138.263,138.22,138.26,325600005.0
2005-01-07 05:15:00,138.268,138.268,138.186,138.225,626100005.0
2005-01-07 05:20:00,138.232,138.232,138.186,138.19,437199996.0
2005-01-07 05:25:00,138.207,138.219,138.154,138.167,491899998.0
2005-01-07 05:30:00,138.176,138.176,138.111,138.12,334800003.0
2005-01-07 05:35:00,138.121,138.13,138.097,138.097,366499998.0
2005-01-07 05:40:00,138.131,138.146,138.104,138.127,475799999.0
2005-01-07 05:45:00,138.152,138.161,138.123,138.141,579399999.0
2005-01-07 05:50:00,138.157,138.182,138.14,138.145,395499998.0
2005-01-07 05:55:00,138.145,138.173,138.138,138.142,372699997.0
2005-01-07 06:00:00,138.143,138.172,138.137,138.157,352899999.0
2005-01-07 06:05:00,138.16,138.176,138.136,138.147,335899998.0
2005-01-07 06:10:00,138.162,138.204,138.141,138.188,390899999.0
2005-01-07 06:15:00,138.199,138.2,138.165,138.177,364699999.0
2005-01-07 06:20:00,138.185,138.194,138.139,138.153,645899997.0
2005-01-07 06:25:00,138.168,138.183,138.125,138.125,392999999.0
2005-01-07 06:30:00,138.128,138.144,138.079,138.082,498199995.0
2005-01-07 06:35:00,138.115,138.134,138.08,138.122,465300004.0
2005-01-07 06:40:00,138.119,138.15,138.088,138.115,428500001.0
2005-01-07 06:45:00,138.122,138.126,138.083,138.095,393999998.0
2005-01-07 06:50:00,138.102,138.113,138.069,138.069,459600002.0
2005-01-07 06:55:00,138.068,138.112,138.06,138.089,472600000.0
2005-01-07 07:00:00,138.11,138.11,138.05,138.081,367799997.0
2005-01-07 07:05:00,138.074,138.091,138.062,138.067,569199995.0
2005-01-07 07:10:00,138.085,138.114,138.051,138.063,502599995.0
2005-01-07 07:15:00,138.051,138.072,138.024,138.049,406399997.0
2005-01-07 07:20:00,138.053,138.066,137.996,138.028,582799995.0
2005-01-07 07:25:00,138.035,138.053,137.998,138.027,433900000.0
2005-01-07 07:30:00,138.029,138.03,137.969,137.995,618800001.0
2005-01-07 07:35:00,137.987,138.015,137.972,137.999,371599999.0
2005-01-07 07:40:00,137.992,138.005,137.968,137.998,669700000.0
2005-01-07 07:45:00,137.989,138.002,137.955,137.999,515499995.0
2005-01-07 07:50:00,137.984,137.994,137.959,137.971,532600001.0
2005-01-07 07:55:00,137.968,138.007,137.952,138.006,493199992.0
2005-01-07 08:00:00,138.0,138.023,137.966,137.972,479900002.0
2005-01-07 08:05:00,137.958,137.958,137.881,137.893,391400004.0
2005-01-07 08:10:00,137.909,137.935,137.904,137.928,491200001.0
2005-01-07 08:15:00,137.945,137.964,137.922,137.961,480100001.0
2005-01-07 08:20:00,137.957,138.02,137.923,138.02,568200001.0
2005-01-07 08:25:00,138.011,138.028,137.981,138.0,384499999.0
2005-01-07 08:30:00,138.006,138.017,137.954,137.964,611100002.0
2005-01-07 08:35:00,137.953,138.006,137.945,138.0,592300001.0
2005-01-07 08:40:00,138.003,138.011,137.914,137.914,721199998.0
2005-01-07 08:45:00,137.948,137.974,137.892,137.947,475499998.0
2005-01-07 08:50:00,137.96,137.983,137.887,137.887,330600001.0
2005-01-07 08:55:00,137.872,137.888,137.817,137.864,500399999.0
2005-01-07 09:00:00,137.885,137.985,137.877,137.952,451300000.0
2005-01-07 09:05:00,137.954,137.971,137.912,137.959,462400002.0
2005-01-07 09:10:00,137.952,138.0,137.949,137.962,436300000.0
2005-01-07 09:15:00,137.973,137.985,137.947,137.963,530299998.0
2005-01-07 09:20:00,137.961,137.985,137.951,137.955,399399993.0
2005-01-07 09:25:00,137.967,137.979,137.907,137.927,469800002.0
2005-01-07 09:30:00,137.932,137.942,137.909,137.909,304699998.0
2005-01-07 09:35:00,137.917,137.972,137.917,137.958,583700001.0
2005-01-07 09:40:00,137.989,137.996,137.914,137.957,370699997.0
2005-01-07 09:45:00,137.968,138.018,137.967,137.998,391099998.0
2005-01-07 09:50:00,137.993,138.042,137.955,138.024,328199996.0
2005-01-07 09:55:00,138.025,138.051,137.992,138.027,545499993.0
2005-01-07 10:00:00,137.992,138.033,137.959,137.997,630800003.0
2005-01-07 10:05:00,138.008,138.022,137.99,138.022,488999997.0
2005-01-07 10:10:00,138.042,138.052,137.987,137.989,469800004.0
2005-01-07 10:15:00,137.989,138.0,137.96,137.997,451800002.0
2005-01-07 10:20:00,137.988,138.006,137.971,137.973,448199998.0
2005-01-07 10:25:00,137.984,138.054,137.979,138.026,529900002.0
2005-01-07 10:30:00,138.037,138.074,138.022,138.055,428399996.0
2005-01-07 10:35:00,138.062,138.068,138.025,138.065,492600007.0
2005-01-07 10:40:00,138.076,138.12,138.051,138.104,604599999.0
2005-01-07 10:45:00,138.125,138.125,138.081,138.091,319099999.0
2005-01-07 10:50:00,138.109,138.124,138.089,138.112,426499999.0
2005-01-07 10:55:00,138.11,138.11,137.983,137.984,307499996.0
2005-01-07 11:00:00,137.991,138.03,137.931,137.933,435599995.0
2005-01-07 11:05:00,137.958,137.992,137.898,137.968,395899997.0
2005-01-07 11:10:00,137.98,138.015,137.964,138.002,453299995.0
2005-01-07 11:15:00,137.993,137.998,137.956,137.993,438499998.0
2005-01-07 11:20:00,137.974,138.003,137.914,137.997,510299998.0
2005-01-07 11:25:00,138.014,138.056,138.002,138.025,465300000.0
2005-01-07 11:30:00,138.032,138.061,137.989,137.998,611099993.0
2005-01-07 11:35:00,138.005,138.02,137.963,137.963,549499999.0
2005-01-07 11:40:00,137.951,138.005,137.936,138.0,610899996.0
2005-01-07 11:45:00,138.003,138.047,137.981,138.036,498399994.0
2005-01-07 11:50:00,138.03,138.071,138.026,138.067,433100000.0
2005-01-07 11:55:00,138.073,138.073,138.042,138.071,612399999.0
2005-01-07 12:00:00,138.072,138.137,138.072,138.117,601499997.0
2005-01-07 12:05:00,138.122,138.132,138.055,138.065,570200001.0
2005-01-07 12:10:00,138.11,138.186,138.093,138.18,544500002.0
2005-01-07 12:15:00,138.184,138.211,138.148,138.197,539299999.0
2005-01-07 12:20:00,138.201,138.255,138.164,138.211,628999996.0
2005-01-07 12:25:00,138.23,138.231,138.162,138.162,374200002.0
2005-01-07 12:30:00,138.164,138.233,138.161,138.216,411599994.0
2005-01-07 12:35:00,138.216,138.216,138.147,138.201,398699999.0
2005-01-07 12:40:00,138.193,138.193,138.147,138.147,309200000.0
2005-01-07 12:45:00,138.16,138.165,138.102,138.106,329900001.0
2005-01-07 12:50:00,138.119,138.126,138.09,138.09,515499997.0
2005-01-07 12:55:00,138.087,138.106,138.073,138.098,590000004.0
2005-01-07 13:00:00,138.105,138.153,138.095,138.137,369099997.0
2005-01-07 13:05:00,138.133,138.18,138.106,138.139,425899998.0
2005-01-07 13:10:00,138.135,138.158,138.121,138.125,556300000.0
2005-01-07 13:15:00,138.12,138.168,138.108,138.161,310599999.0
2005-01-07 13:20:00,138.161,138.181,138.124,138.128,460000001.0
2005-01-07 13:25:00,138.128,138.137,138.092,138.096,525899995.0
2005-01-07 13:30:00,138.1,138.118,138.084,138.09,494200003.0
2005-01-07 13:35:00,138.089,138.089,137.993,138.01,468499999.0
2005-01-07 13:40:00,138.024,138.038,137.942,137.964,497300004.0
2005-01-07 13:45:00,137.953,138.004,137.937,137.98,638100003.0
2005-01-07 13:50:00,137.974,138.007,137.974,138.0,389599995.0
2005-01-07 13:55:00,138.017,138.087,137.996,138.087,518299994.0
2005-01-07 14:00:00,138.103,138.135,138.033,138.038,474999997.0
2005-01-07 14:05:00,138.037,138.069,138.037,138.048,548799996.0
2005-01-07 14:10:00,138.055,138.085,138.024,138.07,683799998.0
2005-01-07 14:15:00,138.071,138.09,138.037,138.037,377399998.0
2005-01-07 14:20:00,138.045,138.059,138.032,138.032,345999999.0
2005-01-07 14:25:00,138.017,138.029,138.003,138.012,389199995.0
2005-01-07 14:30:00,138.04,138.087,138.008,138.041,345300001.0
2005-01-07 14:35:00,138.04,138.066,137.985,138.052,497800002.0
2005-01-07 14:40:00,138.057,138.057,137.987,138.022,492799995.0
2005-01-07 14:45:00,138.013,138.032,137.997,137.999,447799999.0
2005-01-07 14:50:00,138.008,138.009,137.953,137.99,472100002.0
2005-01-07 14:55:00,137.973,138.002,137.935,137.994,343999998.0
2005-01-07 15:00:00,138.01,138.036,137.994,138.012,562299996.0
2005-01-07 15:05:00,138.03,138.067,137.992,138.015,466699999.0
2005-01-07 15:10:00,138.014,138.06,138.002,138.032,559099994.0
2005-01-07 15:15:00,138.018,138.055,137.863,137.863,372900002.0
2005-01-07 15:20:00,137.848,138.014,137.837,137.998,467300000.0
2005-01-07 15:25:00,137.991,138.068,137.77,138.009,404300000.0
2005-01-07 15:30:00,137.959,138.167,137.69,137.76,804500001.0
2005-01-07 15:35:00,137.822,137.949,137.766,137.886,645599997.0
2005-01-07 15:40:00,137.853,137.894,137.797,137.805,426499997.0
2005-01-07 15:45:00,137.812,137.812,137.735,137.735,438000002.0
2005-01-07 15:50:00,137.688,137.688,137.426,137.514,560299999.0
2005-01-07 15:55:00,137.489,137.566,137.451,137.555,415100003.0
2005-01-07 16:00:00,137.548,137.601,137.522,137.56,411599997.0
2005-01-07 16:05:00,137.55,137.606,137.511,137.546,457399997.0
2005-01-07 16:10:00,137.536,137.536,137.398,137.399,370599996.0
2005-01-07 16:15:00,137.38,137.397,137.342,137.397,540600004.0
2005-01-07 16:20:00,137.39,137.418,137.368,137.399,574599996.0
2005-01-07 16:25:00,137.414,137.429,137.383,137.411,534700003.0
2005-01-07 16:30:00,137.427,137.447,137.344,137.353,568200001.0
2005-01-07 16:35:00,137.364,137.371,137.305,137.358,491000003.0
2005-01-07 16:40:00,137.353,137.4,137.332,137.381,662699996.0
2005-01-07 16:45:00,137.387,137.387,137.296,137.296,487499994.0
2005-01-07 16:50:00,137.302,137.322,137.28,137.313,407199998.0
2005-01-07 16:55:00,137.332,137.334,137.289,137.297,415400001.0
2005-01-07 17:00:00,137.305,137.311,137.102,137.14,623100000.0
2005-01-07 17:05:00,137.14,137.151,136.997,137.04,430900000.0
2005-01-07 17:10:00,137.07,137.138,137.031,137.095,572900006.0
2005-01-07 17:15:00,137.106,137.138,137.073,137.096,541999995.0
2005-01-07 17:20:00,137.052,137.058,136.675,136.707,538599992.0
2005-01-07 17:25:00,136.7,136.7,136.557,136.567,330400003.0
2005-01-07 17:30:00,136.597,136.717,136.57,136.699,452999994.0
2005-01-07 17:35:00,136.688,136.8,136.649,136.771,642999994.0
2005-01-07 17:40:00,136.778,136.802,136.638,136.719,495600000.0
2005-01-07 17:45:00,136.713,136.719,136.653,136.698,577799999.0
2005-01-07 17:50:00,136.714,136.747,136.695,136.747,576999999.0
2005-01-07 17:55:00,136.765,136.816,136.725,136.768,387699999.0
2005-01-07 18:00:00,136.797,137.04,136.663,136.712,5431999997.0
2005-01-07 18:05:00,136.74,136.769,136.718,136.741,7792599988.0
2005-01-07 18:10:00,136.759,136.881,136.733,136.879,5263499971.0
2005-01-07 18:15:00,136.895,136.94,136.879,136.895,4920599990.0
2005-01-07 18:20:00,136.896,136.911,136.859,136.874,6622699980.0
2005-01-07 18:25:00,136.876,136.88,136.754,136.823,4562099988.0
2005-01-07 18:30:00,136.84,136.89,136.784,136.857,5467100002.0
2005-01-07 18:35:00,136.89,136.956,136.83,136.956,3111299992.0
2005-01-07 18:40:00,136.954,136.992,136.941,136.964,2982299997.0
2005-01-07 18:45:00,136.957,137.001,136.926,136.999,2365299999.0
2005-01-07 18:50:00,137.002,137.051,136.971,137.03,3901300004.0
2005-01-07 18:55:00,137.029,137.055,136.969,137.02,3573800000.0
2005-01-07 19:00:00,137.023,137.035,136.981,137.02,2082000004.0
2005-01-07 19:05:00,137.036,137.063,137.007,137.039,3709199997.0
2005-01-07 19:10:00,137.038,137.066,137.003,137.004,1423699998.0
2005-01-07 19:15:00,136.988,137.005,136.923,136.928,2698000002.0
2005-01-07 19:20:00,136.929,136.987,136.908,136.92,2745899999.0
2005-01-07 19:25:00,136.927,136.943,136.83,136.864,3453199984.0
2005-01-07 19:30:00,136.877,136.94,136.863,136.933,3726399993.0
2005-01-07 19:35:00,136.944,136.947,136.857,136.893,2557699993.0
2005-01-07 19:40:00,136.886,136.923,136.863,136.879,2315499993.0
2005-01-07 19:45:00,136.897,136.906,136.838,136.838,1541199992.0
2005-01-07 19:50:00,136.859,136.896,136.838,136.885,1902699999.0
2005-01-07 19:55:00,136.918,136.941,136.852,136.878,2646099996.0
2005-01-07 20:00:00,136.899,136.917,136.823,136.849,1636299998.0
2005-01-07 20:05:00,136.835,136.845,136.69,136.707,2172999985.0
2005-01-07 20:10:00,136.683,136.736,136.603,136.618,2753299995.0
2005-01-07 20:15:00,136.651,136.708,136.617,136.688,2110399999.0
2005-01-07 20:20:00,136.704,136.755,136.659,136.747,1855999999.0
2005-01-07 20:25:00,136.758,136.79,136.75,136.77,3719499988.0
2005-01-07 20:30:00,136.77,136.806,136.737,136.742,4910999984.0
2005-01-07 20:35:00,136.745,136.781,136.729,136.761,3078300017.0
2005-01-07 20:40:00,136.774,136.795,136.742,136.782,3337699994.0
2005-01-07 20:45:00,136.77,136.829,136.74,136.77,3396100008.0
2005-01-07 20:50:00,136.765,136.819,136.754,136.802,2841899999.0
2005-01-07 20:55:00,136.797,136.858,136.783,136.838,4603899982.0
2005-01-07 21:00:00,136.848,136.915,136.799,136.896,3787899991.0
2005-01-07 21:05:00,136.897,136.96,136.861,136.941,2210899985.0
2005-01-07 21:10:00,136.951,136.957,136.867,136.94,2592099993.0
2005-01-07 21:15:00,136.936,136.967,136.918,136.958,2930200000.0
2005-01-07 21:20:00,136.961,137.01,136.945,136.953,3868300004.0
2005-01-07 21:25:00,136.958,136.971,136.927,136.935,1409199994.0
2005-01-07 21:30:00,136.935,136.983,136.914,136.934,1464000000.0
2005-01-07 21:35:00,136.97,137.001,136.939,136.983,822899993.0
2005-01-07 21:40:00,137.007,137.017,136.875,136.97,1960299990.0
2005-01-07 21:45:00,136.97,136.985,136.937,136.948,1391199994.0
2005-01-07 21:50:00,136.96,136.975,136.897,136.91,566399997.0
2005-01-07 21:55:00,136.916,136.959,136.861,136.958,297000001.0
2005-01-07 22:00:00,136.971,136.996,136.8,136.8,1522499997.0
2005-01-07 22:05:00,136.829,136.873,136.795,136.809,719099996.0
2005-01-07 22:10:00,136.81,136.998,136.797,136.942,888599996.0
2005-01-07 22:15:00,136.876,136.942,136.8,136.875,709399994.0
2005-01-07 22:20:00,136.894,136.91,136.885,136.892,772499998.0
2005-01-07 22:25:00,136.89,136.899,136.772,136.818,1408400004.0
2005-01-07 22:30:00,136.785,136.841,136.78,136.79,673799995.0
2005-01-07 22:35:00,136.779,136.791,136.601,136.758,1265999994.0
2005-01-07 22:40:00,136.754,136.762,136.74,136.744,1185199995.0
2005-01-07 22:45:00,136.745,136.777,136.745,136.764,894600001.0
2005-01-07 22:50:00,136.754,136.754,136.722,136.735,930900000.0
2005-01-07 22:55:00,136.735,136.748,136.718,136.733,594699996.0
2005-01-07 23:00:00,136.76,136.801,136.745,136.775,414299998.0
2005-01-07 23:05:00,136.795,136.809,136.74,136.799,411800001.0
2005-01-07 23:10:00,136.805,136.817,136.754,136.803,394600001.0
2005-01-07 23:15:00,136.796,136.796,136.734,136.755,417099998.0
2005-01-07 23:20:00,136.765,136.765,136.737,136.753,486999996.0
2005-01-07 23:25:00,136.743,136.767,136.738,136.757,454899999.0
2005-01-07 23:30:00,136.76,136.789,136.741,136.78,461899997.0
2005-01-07 23:35:00,136.783,136.783,136.725,136.752,592100002.0
2005-01-07 23:40:00,136.749,136.771,136.677,136.689,464500000.0
2005-01-07 23:45:00,136.688,136.749,136.678,136.742,470000000.0
2005-01-07 23:50:00,136.75,136.758,136.718,136.737,532400004.0
2005-01-07 23:55:00,136.725,136.732,136.677,136.72,441199998.0
2005-01-10 00:00:00,136.827,136.88,136.744,136.863,620999997.0
2005-01-10 00:05:00,136.878,136.878,136.809,136.848,563799999.0
2005-01-10 00:10:00,136.842,136.864,136.775,136.777,398799998.0
2005-01-10 00:15:00,136.773,136.806,136.752,136.772,426099994.0
2005-01-10 00:20:00,136.78,136.794,136.759,136.778,355299998.0
2005-01-10 00:25:00,136.753,136.827,136.749,136.81,503500002.0
2005-01-10 00:30:00,136.808,136.827,136.785,136.805,446400000.0
2005-01-10 00:35:00,136.802,136.863,136.712,136.729,363399998.0
2005-01-10 00:40:00,136.737,136.765,136.696,136.718,401400000.0
2005-01-10 00:45:00,136.72,136.8,136.72,136.8,318800000.0
2005-01-10 00:50:00,136.783,136.799,136.745,136.75,468000002.0
2005-01-10 00:55:00,136.794,136.812,136.766,136.804,573300003.0
2005-01-10 01:00:00,136.745,136.832,136.745,136.822,490099999.0
2005-01-10 01:05:00,136.823,136.829,136.812,136.818,448799997.0
2005-01-10 01:10:00,136.818,136.832,136.81,136.818,445700002.0
2005-01-10 01:15:00,136.84,136.864,136.81,136.826,535999999.0
2005-01-10 01:20:00,136.82,136.825,136.788,136.8,407800001.0
2005-01-10 01:25:00,136.812,136.832,136.783,136.814,331300000.0
2005-01-10 01:30:00,136.823,136.83,136.783,136.798,593099997.0
2005-01-10 01:35:00,136.807,136.809,136.794,136.804,446299996.0
2005-01-10 01:40:00,136.803,136.803,136.725,136.725,478599992.0
2005-01-10 01:45:00,136.734,136.767,136.701,136.75,620800003.0
2005-01-10 01:50:00,136.773,136.808,136.726,136.755,394400002.0
2005-01-10 01:55:00,136.772,136.825,136.762,136.8,554199999.0
2005-01-10 02:00:00,136.808,136.85,136.801,136.84,565600001.0
2005-01-10 02:05:00,136.846,136.899,136.835,136.865,462299995.0
2005-01-10 02:10:00,136.872,136.963,136.872,136.945,435500000.0
2005-01-10 02:15:00,136.956,136.992,136.94,136.965,563000000.0
2005-01-10 02:20:00,136.979,137.001,136.947,136.955,415899997.0
2005-01-10 02:25:00,136.944,136.946,136.894,136.894,267300000.0
2005-01-10 02:30:00,136.885,136.885,136.838,136.847,468299997.0
2005-01-10 02:35:00,136.85,136.851,136.821,136.83,370199999.0
2005-01-10 02:40:00,136.832,136.843,136.796,136.802,403500006.0
2005-01-10 02:45:00,136.83,136.86,136.796,136.849,402900001.0
2005-01-10 02:50:00,136.86,136.927,136.857,136.922,448399997.0
2005-01-10 02:55:00,136.906,136.919,136.864,136.913,540200001.0
2005-01-10 03:00:00,136.927,136.96,136.9,136.953,507399998.0
2005-01-10 03:05:00,136.973,136.995,136.952,136.983,552000001.0
2005-01-10 03:10:00,136.992,137.017,136.959,136.988,381200000.0
2005-01-10 03:15:00,136.989,136.994,136.939,136.94,429100001.0
2005-01-10 03:20:00,136.934,136.97,136.916,136.957,416699998.0
2005-01-10 03:25:00,136.96,136.966,136.851,136.867,537799995.0
2005-01-10 03:30:00,136.867,136.906,136.85,136.873,369199998.0
2005-01-10 03:35:00,136.872,136.894,136.856,136.876,445499998.0
2005-01-10 03:40:00,136.874,136.888,136.854,136.856,330500001.0
2005-01-10 03:45:00,136.873,136.873,136.796,136.804,349099997.0
2005-01-10 03:50:00,136.804,136.808,136.751,136.767,468100002.0
2005-01-10 03:55:00,136.76,136.812,136.76,136.768,426100003.0
2005-01-10 04:00:00,136.769,136.795,136.757,136.79,484199997.0
2005-01-10 04:05:00,136.793,136.825,136.785,136.803,444300000.0
2005-01-10 04:10:00,136.815,136.815,136.767,136.79,285900000.0
2005-01-10 04:15:00,136.765,136.788,136.756,136.78,354000001.0
2005-01-10 04:20:00,136.782,136.788,136.757,136.772,427699998.0
2005-01-10 04:25:00,136.777,136.829,136.777,136.818,507600002.0
2005-01-10 04:30:00,136.825,136.847,136.81,136.814,356000005.0
2005-01-10 04:35:00,136.817,136.837,136.814,136.819,309399998.0
2005-01-10 04:40:00,136.847,136.85,136.783,136.81,430900001.0
2005-01-10 04:45:00,136.802,136.815,136.764,136.807,458599999.0
2005-01-10 04:50:00,136.812,136.836,136.792,136.82,322700000.0
2005-01-10 04:55:00,136.821,136.848,136.808,136.823,386799999.0
2005-01-10 05:00:00,136.838,136.846,136.825,136.83,551599995.0
2005-01-10 05:05:00,136.823,136.846,136.808,136.823,356699999.0
2005-01-10 05:10:00,136.819,136.823,136.8,136.811,377500001.0
2005-01-10 05:15:00,136.82,136.871,136.808,136.871,419399995.0
2005-01-10 05:20:00,136.874,136.874,136.753,136.797,450099999.0
2005-01-10 05:25:00,136.786,136.796,136.756,136.796,525899999.0
2005-01-10 05:30:00,136.77,136.815,136.76,136.76,444899993.0
2005-01-10 05:35:00,136.752,136.794,136.749,136.788,393000004.0
2005-01-10 05:40:00,136.805,136.827,136.772,136.81,445499998.0
2005-01-10 05:45:00,136.802,136.827,136.757,136.796,543399997.0
2005-01-10 05:50:00,136.8,136.895,136.8,136.881,428799999.0
2005-01-10 05:55:00,136.884,136.898,136.855,136.88,552099995.0
2005-01-10 06:00:00,136.882,136.902,136.865,136.891,584799998.0
2005-01-10 06:05:00,136.903,136.903,136.849,136.865,447399998.0
2005-01-10 06:10:00,136.875,136.876,136.837,136.858,497599997.0
2005-01-10 06:15:00,136.877,136.899,136.86,136.86,357199999.0
2005-01-10 06:20:00,136.872,136.899,136.856,136.869,367499997.0
2005-01-10 06:25:00,136.871,136.888,136.855,136.873,458999999.0
2005-01-10 06:30:00,136.877,136.877,136.825,136.844,312300000.0
2005-01-10 06:35:00,136.847,136.866,136.833,136.837,339000006.0
2005-01-10 06:40:00,136.827,136.843,136.817,136.819,462799997.0
2005-01-10 06:45:00,136.827,136.852,136.819,136.827,334700002.0
2005-01-10 06:50:00,136.837,136.866,136.834,136.84,408600000.0
2005-01-10 06:55:00,136.851,136.863,136.822,136.845,511200004.0
2005-01-10 07:00:00,136.846,136.858,136.828,136.843,304699999.0
2005-01-10 07:05:00,136.833,136.88,136.83,136.848,526499998.0
2005-01-10 07:10:00,136.852,136.876,136.818,136.852,465300000.0
2005-01-10 07:15:00,136.848,136.875,136.826,136.826,298900001.0
2005-01-10 07:20:00,136.812,136.845,136.81,136.84,281300000.0
2005-01-10 07:25:00,136.822,136.841,136.807,136.838,488799997.0
2005-01-10 07:30:00,136.835,136.843,136.791,136.803,343500001.0
2005-01-10 07:35:00,136.801,136.842,136.797,136.812,543799999.0
2005-01-10 07:40:00,136.805,136.815,136.762,136.772,454099999.0
2005-01-10 07:45:00,136.765,136.783,136.742,136.754,573099999.0
2005-01-10 07:50:00,136.755,136.778,136.749,136.762,254800001.0
2005-01-10 07:55:00,136.77,136.778,136.74,136.763,489500002.0
2005-01-10 08:00:00,136.762,136.773,136.744,136.773,443999997.0
2005-01-10 08:05:00,136.773,136.793,136.736,136.788,471400008.0
2005-01-10 08:10:00,136.768,136.832,136.762,136.813,467799996.0
2005-01-10 08:15:00,136.825,136.929,136.821,136.895,399600003.0
2005-01-10 08:20:00,136.9,136.916,136.884,136.9,593200003.0
2005-01-10 08:25:00,136.901,136.917,136.864,136.911,577399997.0
2005-01-10 08:30:00,136.917,136.922,136.888,136.91,546800003.0
2005-01-10 08:35:00,136.93,136.939,136.851,136.855,543899996.0
2005-01-10 08:40:00,136.857,136.886,136.817,136.84,483400000.0
2005-01-10 08:45:00,136.845,136.86,136.812,136.828,308799996.0
2005-01-10 08:50:00,136.819,136.883,136.811,136.865,605399999.0
2005-01-10 08:55:00,136.895,136.895,136.845,136.877,410699997.0
2005-01-10 09:00:00,136.874,136.909,136.83,136.907,480000003.0
2005-01-10 09:05:00,136.925,136.958,136.9,136.903,474699998.0
2005-01-10 09:10:00,136.886,136.886,136.758,136.788,514999999.0
2005-01-10 09:15:00,136.765,136.824,136.733,136.804,578699996.0
2005-01-10 09:20:00,136.835,136.856,136.792,136.792,452400003.0
2005-01-10 09:25:00,136.79,136.832,136.746,136.755,520100007.0
2005-01-10 09:30:00,136.745,136.841,136.738,136.793,513800000.0
2005-01-10 09:35:00,136.793,136.954,136.793,136.933,494399994.0
2005-01-10 09:40:00,136.948,136.948,136.816,136.839,374500000.0
2005-01-10 09:45:00,136.862,136.866,136.704,136.704,491899996.0
2005-01-10 09:50:00,136.707,136.707,136.639,136.678,595299996.0
2005-01-10 09:55:00,136.681,136.681,136.617,136.656,627999994.0
2005-01-10 10:00:00,136.658,136.718,136.649,136.691,539999995.0
2005-01-10 10:05:00,136.685,136.773,136.675,136.745,510400002.0
2005-01-10 10:10:00,136.755,136.777,136.704,136.738,550199996.0
2005-01-10 10:15:00,136.751,136.817,136.748,136.8,452500004.0
2005-01-10 10:20:00,136.813,136.855,136.784,136.855,713699998.0
2005-01-10 10:25:00,136.882,136.882,136.794,136.8,507699998.0
2005-01-10 10:30:00,136.802,136.823,136.742,136.752,460000000.0
2005-01-10 10:35:00,136.766,136.793,136.724,136.793,527900002.0
2005-01-10 10:40:00,136.795,136.819,136.781,136.791,510700002.0
2005-01-10 10:45:00,136.79,136.83,136.769,136.822,383499998.0
2005-01-10 10:50:00,136.827,136.909,136.812,136.892,443199996.0
2005-01-10 10:55:00,136.905,136.929,136.888,136.897,297199999.0
2005-01-10 11:00:00,136.911,136.954,136.858,136.947,472399997.0
2005-01-10 11:05:00,136.957,136.96,136.911,136.952,498600002.0
2005-01-10 11:10:00,136.945,136.973,136.92,136.958,602600001.0
2005-01-10 11:15:00,136.953,137.022,136.953,136.996,494999998.0
2005-01-10 11:20:00,136.986,136.986,136.916,136.94,501699998.0
2005-01-10 11:25:00,136.946,136.955,136.893,136.915,350899997.0
2005-01-10 11:30:00,136.928,136.948,136.882,136.889,488800002.0
2005-01-10 11:35:00,136.866,136.939,136.849,136.915,518800000.0
2005-01-10 11:40:00,136.915,136.951,136.908,136.926,447700002.0
2005-01-10 11:45:00,136.945,136.973,136.927,136.945,532800000.0
2005-01-10 11:50:00,136.94,136.95,136.761,136.793,522300001.0
2005-01-10 11:55:00,136.832,136.848,136.802,136.826,763200006.0
2005-01-10 12:00:00,136.825,136.884,136.814,136.832,453499996.0
2005-01-10 12:05:00,136.847,136.882,136.833,136.862,583799996.0
2005-01-10 12:10:00,136.89,136.9,136.853,136.853,525600003.0
2005-01-10 12:15:00,136.858,136.906,136.856,136.888,560299998.0
2005-01-10 12:20:00,136.888,136.896,136.806,136.871,518599998.0
2005-01-10 12:25:00,136.881,136.886,136.842,136.862,240200002.0
2005-01-10 12:30:00,136.877,136.877,136.778,136.797,465400000.0
2005-01-10 12:35:00,136.788,136.845,136.772,136.81,558499995.0
2005-01-10 12:40:00,136.813,136.826,136.768,136.781,487000003.0
2005-01-10 12:45:00,136.789,136.819,136.758,136.795,467199995.0
2005-01-10 12:50:00,136.813,136.832,136.794,136.807,373700001.0
2005-01-10 12:55:00,136.816,136.82,136.787,136.804,483399995.0
2005-01-10 13:00:00,136.81,136.81,136.771,136.785,366499997.0
2005-01-10 13:05:00,136.765,136.828,136.76,136.807,370599999.0
2005-01-10 13:10:00,136.825,136.825,136.735,136.752,470799997.0
2005-01-10 13:15:00,136.771,136.786,136.717,136.74,316199999.0
2005-01-10 13:20:00,136.748,136.759,136.691,136.705,434099999.0
2005-01-10 13:25:00,136.713,136.713,136.637,136.647,432099998.0
2005-01-10 13:30:00,136.637,136.685,136.591,136.6,411199998.0
2005-01-10 13:35:00,136.603,136.629,136.574,136.611,513699996.0
2005-01-10 13:40:00,136.629,136.688,136.624,136.672,583700007.0
2005-01-10 13:45:00,136.689,136.695,136.662,136.662,406899996.0
2005-01-10 13:50:00,136.673,136.762,136.661,136.738,601899999.0
2005-01-10 13:55:00,136.752,136.879,136.752,136.796,393499999.0
2005-01-10 14:00:00,136.809,136.809,136.735,136.765,369599997.0
2005-01-10 14:05:00,136.766,136.791,136.7,136.7,408399998.0
2005-01-10 14:10:00,136.71,136.72,136.661,136.675,436099996.0
2005-01-10 14:15:00,136.691,136.704,136.609,136.629,454000005.0
2005-01-10 14:20:00,136.632,136.642,136.61,136.635,493600003.0
2005-01-10 14:25:00,136.631,136.648,136.614,136.633,324300000.0
2005-01-10 14:30:00,136.637,136.648,136.597,136.631,298399997.0
2005-01-10 14:35:00,136.645,136.66,136.604,136.618,440600002.0
2005-01-10 14:40:00,136.632,136.642,136.565,136.6,503199996.0
2005-01-10 14:45:00,136.603,136.625,136.587,136.612,666000000.0
2005-01-10 14:50:00,136.625,136.649,136.616,136.635,425599999.0
2005-01-10 14:55:00,136.641,136.719,136.637,136.707,463100000.0
2005-01-10 15:00:00,136.722,136.722,136.682,136.689,379699997.0
2005-01-10 15:05:00,136.697,136.746,136.693,136.715,460399998.0
2005-01-10 15:10:00,136.719,136.793,136.719,136.793,683900001.0
2005-01-10 15:15:00,136.812,136.836,136.742,136.814,532499995.0
2005-01-10 15:20:00,136.796,136.796,136.734,136.769,335900004.0
2005-01-10 15:25:00,136.784,136.871,136.784,136.847,477800002.0
2005-01-10 15:30:00,136.846,136.851,136.81,136.837,384899998.0
2005-01-10 15:35:00,136.85,136.85,136.674,136.682,416800000.0
2005-01-10 15:40:00,136.685,136.685,136.637,136.663,586000001.0
2005-01-10 15:45:00,136.668,136.725,136.668,136.676,422000000.0
2005-01-10 15:50:00,136.674,136.675,136.632,136.645,472299997.0
2005-01-10 15:55:00,136.651,136.747,136.645,136.695,467099996.0
2005-01-10 16:00:00,136.697,136.699,136.642,136.668,405499997.0
2005-01-10 16:05:00,136.676,136.694,136.659,136.67,450099998.0
2005-01-10 16:10:00,136.686,136.695,136.658,136.688,526400005.0
2005-01-10 16:15:00,136.697,136.71,136.675,136.702,425399997.0
2005-01-10 16:20:00,136.712,136.728,136.699,136.703,385200000.0
2005-01-10 16:25:00,136.715,136.728,136.682,136.692,546900000.0
2005-01-10 16:30:00,136.703,136.741,136.695,136.704,559000001.0
2005-01-10 16:35:00,136.712,136.736,136.692,136.692,514700000.0
2005-01-10 16:40:00,136.69,136.72,136.679,136.685,436400003.0
2005-01-10 16:45:00,136.687,136.705,136.658,136.665,531299998.0
2005-01-10 16:50:00,136.665,136.666,136.612,136.629,481399997.0
2005-01-10 16:55:00,136.628,136.635,136.601,136.619,603300005.0
2005-01-10 17:00:00,136.625,136.625,136.556,136.62,446100003.0
2005-01-10 17:05:00,136.622,136.666,136.602,136.666,479600001.0
2005-01-10 17:10:00,136.668,136.758,136.667,136.712,354899999.0
2005-01-10 17:15:00,136.71,136.727,136.688,136.711,544700002.0
2005-01-10 17:20:00,136.708,136.711,136.665,136.665,508900000.0
2005-01-10 17:25:00,136.682,136.723,136.673,136.707,460999999.0
2005-01-10 17:30:00,136.711,136.716,136.601,136.615,341499997.0
2005-01-10 17:35:00,136.631,136.642,136.55,136.56,316700000.0
2005-01-10 17:40:00,136.565,136.699,136.561,136.695,562499994.0
2005-01-10 17:45:00,136.7,136.812,136.691,136.795,447299997.0
2005-01-10 17:50:00,136.787,136.796,136.735,136.796,419099999.0
2005-01-10 17:55:00,136.778,136.806,136.751,136.791,578900003.0
2005-01-10 18:00:00,136.775,136.775,136.685,136.706,6228899982.0
2005-01-10 18:05:00,136.71,136.787,136.696,136.755,7450799990.0
2005-01-10 18:10:00,136.786,136.833,136.763,136.805,5391299998.0
2005-01-10 18:15:00,136.825,136.867,136.811,136.835,5127199992.0
2005-01-10 18:20:00,136.832,136.854,136.8,136.829,6375399991.0
2005-01-10 18:25:00,136.849,136.849,136.771,136.787,4378400008.0
2005-01-10 18:30:00,136.791,136.801,136.74,136.753,5591300000.0
2005-01-10 18:35:00,136.757,136.796,136.749,136.789,3090799987.0
2005-01-10 18:40:00,136.776,136.817,136.757,136.791,2607799993.0
2005-01-10 18:45:00,136.786,136.79,136.756,136.77,2225400009.0
2005-01-10 18:50:00,136.78,136.787,136.716,136.735,3502599995.0
2005-01-10 18:55:00,136.742,136.774,136.723,136.733,3593500003.0
2005-01-10 19:00:00,136.748,136.748,136.666,136.683,2175500005.0
2005-01-10 19:05:00,136.695,136.72,136.666,136.68,3872100009.0
2005-01-10 19:10:00,136.694,136.725,136.676,136.676,1314099994.0
2005-01-10 19:15:00,136.679,136.679,136.578,136.598,3023699993.0
2005-01-10 19:20:00,136.604,136.614,136.543,136.563,2586199995.0
2005-01-10 19:25:00,136.58,136.606,136.498,136.501,3422299980.0
2005-01-10 19:30:00,136.508,136.514,136.385,136.385,3518499992.0
2005-01-10 19:35:00,136.377,136.469,136.368,136.427,2198199989.0
2005-01-10 19:40:00,136.439,136.459,136.404,136.443,2467499995.0
2005-01-10 19:45:00,136.44,136.457,136.391,136.401,1856200002.0
2005-01-10 19:50:00,136.41,136.46,136.342,136.342,2147399999.0
2005-01-10 19:55:00,136.353,136.424,136.334,136.39,2498900004.0
2005-01-10 20:00:00,136.426,136.433,136.371,136.375,1422599998.0
2005-01-10 20:05:00,136.386,136.5,136.379,136.5,2332699990.0
2005-01-10 20:10:00,136.485,136.51,136.449,136.46,3046499985.0
2005-01-10 20:15:00,136.463,136.467,136.356,136.375,2041099996.0
2005-01-10 20:20:00,136.384,136.395,136.351,136.38,1977500004.0
2005-01-10 20:25:00,136.397,136.401,136.33,136.333,3627299994.0
2005-01-10 20:30:00,136.349,136.372,136.299,136.335,5495099980.0
2005-01-10 20:35:00,136.346,136.346,136.296,136.312,3038199992.0
2005-01-10 20:40:00,136.316,136.373,136.316,136.36,2959899999.0
2005-01-10 20:45:00,136.367,136.378,136.31,136.31,2849499999.0
2005-01-10 20:50:00,136.299,136.333,136.258,136.259,2871599993.0
2005-01-10 20:55:00,136.254,136.28,136.249,136.27,4563199994.0
2005-01-10 21:00:00,136.267,136.301,136.242,136.286,4022199988.0
2005-01-10 21:05:00,136.291,136.325,136.291,136.312,2364300000.0
2005-01-10 21:10:00,136.309,136.313,136.255,136.27,2324799994.0
2005-01-10 21:15:00,136.277,136.277,136.245,136.245,2828599999.0
2005-01-10 21:20:00,136.255,136.262,136.208,136.242,3643299991.0
2005-01-10 21:25:00,136.258,136.267,136.245,136.262,1309399992.0
2005-01-10 21:30:00,136.26,136.293,136.256,136.262,1593099993.0
2005-01-10 21:35:00,136.26,136.278,136.257,136.27,1127699996.0
2005-01-10 21:40:00,136.27,136.299,136.255,136.271,1728099992.0
2005-01-10 21:45:00,136.289,136.333,136.271,136.315,1440099992.0
2005-01-10 21:50:00,136.327,136.35,136.292,136.306,578599996.0
2005-01-10 21:55:00,136.313,136.333,136.281,136.281,411399998.0
2005-01-10 22:00:00,136.282,136.355,136.282,136.352,1513299989.0
2005-01-10 22:05:00,136.357,136.387,136.349,136.373,525600003.0
2005-01-10 22:10:00,136.382,136.394,136.341,136.341,626399995.0
2005-01-10 22:15:00,136.35,136.386,136.35,136.38,599200005.0
2005-01-10 22:20:00,136.382,136.41,136.356,136.358,756300001.0
2005-01-10 22:25:00,136.371,136.391,136.325,136.325,1323799995.0
2005-01-10 22:30:00,136.32,136.32,136.295,136.302,872599998.0
2005-01-10 22:35:00,136.303,136.332,136.284,136.287,1212399995.0
2005-01-10 22:40:00,136.295,136.313,136.272,136.282,1145099998.0
2005-01-10 22:45:00,136.283,136.312,136.274,136.307,974000004.0
2005-01-10 22:50:00,136.32,136.335,136.289,136.323,894899998.0
2005-01-10 22:55:00,136.317,136.335,136.283,136.303,692000005.0
2005-01-10 23:00:00,136.32,136.337,136.303,136.303,485499996.0
2005-01-10 23:05:00,136.327,136.341,136.308,136.312,377000002.0
2005-01-10 23:10:00,136.304,136.327,136.299,136.302,301700003.0
2005-01-10 23:15:00,136.303,136.306,136.279,136.29,367199997.0
2005-01-10 23:20:00,136.298,136.329,136.288,136.32,446599995.0
2005-01-10 23:25:00,136.318,136.43,136.309,136.417,556499994.0
2005-01-10 23:30:00,136.459,136.461,136.427,136.427,425400001.0
2005-01-10 23:35:00,136.445,136.445,136.405,136.414,437099999.0
2005-01-10 23:40:00,136.415,136.437,136.398,136.402,462999995.0
2005-01-10 23:45:00,136.412,136.424,136.405,136.413,215800000.0
2005-01-10 23:50:00,136.418,136.452,136.414,136.415,575900000.0
2005-01-10 23:55:00,136.422,136.422,136.397,136.399,414400000.0
2005-01-11 00:00:00,136.392,136.411,136.312,136.359,675000000.0
2005-01-11 00:05:00,136.385,136.488,136.37,136.463,508999998.0
2005-01-11 00:10:00,136.46,136.493,136.427,136.463,483500001.0
2005-01-11 00:15:00,136.479,136.479,136.321,136.383,615399996.0
2005-01-11 00:20:00,136.437,136.463,136.405,136.455,427899999.0
2005-01-11 00:25:00,136.472,136.472,136.246,136.391,215099997.0
2005-01-11 00:30:00,136.398,136.426,136.28,136.377,539800002.0
2005-01-11 00:35:00,136.386,136.413,136.35,136.357,349400001.0
2005-01-11 00:40:00,136.359,136.436,136.358,136.412,457499995.0
2005-01-11 00:45:00,136.421,136.438,136.357,136.419,554700001.0
2005-01-11 00:50:00,136.435,136.482,136.433,136.475,473199999.0
2005-01-11 00:55:00,136.465,136.515,136.377,136.51,504400003.0
2005-01-11 01:00:00,136.53,136.614,136.475,136.575,512400003.0
2005-01-11 01:05:00,136.563,136.563,136.46,136.511,349599996.0
2005-01-11 01:10:00,136.515,136.521,136.465,136.493,435400001.0
2005-01-11 01:15:00,136.498,136.51,136.489,136.489,481499998.0
2005-01-11 01:20:00,136.489,136.534,136.476,136.499,331800000.0
2005-01-11 01:25:00,136.507,136.56,136.488,136.56,353899997.0
2005-01-11 01:30:00,136.573,136.573,136.505,136.539,696100005.0
2005-01-11 01:35:00,136.538,136.566,136.475,136.546,583799996.0
2005-01-11 01:40:00,136.556,136.625,136.537,136.617,653499998.0
2005-01-11 01:45:00,136.625,136.632,136.581,136.582,319199999.0
2005-01-11 01:50:00,136.594,136.609,136.299,136.555,494600005.0
2005-01-11 01:55:00,136.57,136.577,136.487,136.544,442499999.0
2005-01-11 02:00:00,136.528,136.584,136.528,136.556,470700005.0
2005-01-11 02:05:00,136.557,136.615,136.487,136.611,301599998.0
2005-01-11 02:10:00,136.608,136.623,136.485,136.614,445100004.0
2005-01-11 02:15:00,136.63,136.63,136.601,136.602,412199999.0
2005-01-11 02:20:00,136.608,136.608,136.509,136.562,519500000.0
2005-01-11 02:25:00,136.55,136.679,136.55,136.669,445000002.0
2005-01-11 02:30:00,136.673,136.722,136.66,136.67,564899998.0
2005-01-11 02:35:00,136.672,136.707,136.656,136.656,438100000.0
2005-01-11 02:40:00,136.644,136.654,136.581,136.626,293700002.0
2005-01-11 02:45:00,136.626,136.683,136.603,136.65,427900001.0
2005-01-11 02:50:00,136.668,136.679,136.649,136.668,420099995.0
2005-01-11 02:55:00,136.684,136.684,136.589,136.589,432800000.0
2005-01-11 03:00:00,136.619,136.642,136.599,136.61,608300006.0
2005-01-11 03:05:00,136.608,136.66,136.601,136.638,439099996.0
2005-01-11 03:10:00,136.663,136.663,136.635,136.635,290599998.0
2005-01-11 03:15:00,136.622,136.636,136.612,136.615,423099999.0
2005-01-11 03:20:00,136.62,136.631,136.591,136.612,366699997.0
2005-01-11 03:25:00,136.62,136.644,136.601,136.635,536599998.0
2005-01-11 03:30:00,136.65,136.667,136.608,136.613,503699997.0
2005-01-11 03:35:00,136.603,136.619,136.599,136.606,383600000.0
2005-01-11 03:40:00,136.602,136.623,136.589,136.598,403399998.0
2005-01-11 03:45:00,136.607,136.613,136.581,136.596,421800001.0
2005-01-11 03:50:00,136.603,136.61,136.577,136.605,446400001.0
2005-01-11 03:55:00,136.598,136.619,136.59,136.599,353200000.0
2005-01-11 04:00:00,136.605,136.605,136.536,136.552,253799998.0
2005-01-11 04:05:00,136.549,136.563,136.509,136.548,447500000.0
2005-01-11 04:10:00,136.562,136.564,136.508,136.536,267800000.0
2005-01-11 04:15:00,136.544,136.604,136.519,136.581,435399998.0
2005-01-11 04:20:00,136.61,136.627,136.562,136.597,616199998.0
2005-01-11 04:25:00,136.62,136.634,136.576,136.581,426099997.0
2005-01-11 04:30:00,136.602,136.621,136.58,136.603,373600001.0
2005-01-11 04:35:00,136.605,136.617,136.59,136.605,488199999.0
2005-01-11 04:40:00,136.606,136.613,136.581,136.598,504899997.0
2005-01-11 04:45:00,136.599,136.608,136.586,136.6,283299996.0
2005-01-11 04:50:00,136.605,136.61,136.587,136.599,357399999.0
2005-01-11 04:55:00,136.605,136.631,136.594,136.605,452399998.0
2005-01-11 05:00:00,136.623,136.633,136.605,136.625,669700000.0
2005-01-11 05:05:00,136.613,136.624,136.593,136.624,577700001.0
2005-01-11 05:10:00,136.62,136.631,136.594,136.594,319800006.0
2005-01-11 05:15:00,136.603,136.617,136.562,136.562,527399996.0
2005-01-11 05:20:00,136.579,136.594,136.565,136.578,466600003.0
2005-01-11 05:25:00,136.574,136.593,136.552,136.578,292600001.0
2005-01-11 05:30:00,136.568,136.59,136.557,136.57,244099998.0
2005-01-11 05:35:00,136.573,136.592,136.559,136.559,496599997.0
2005-01-11 05:40:00,136.567,136.582,136.549,136.564,313399999.0
2005-01-11 05:45:00,136.57,136.597,136.565,136.583,307699996.0
2005-01-11 05:50:00,136.592,136.595,136.555,136.555,334900001.0
2005-01-11 05:55:00,136.55,136.562,136.533,136.543,326999996.0
2005-01-11 06:00:00,136.534,136.557,136.521,136.525,346900005.0
2005-01-11 06:05:00,136.528,136.539,136.504,136.539,626999995.0
2005-01-11 06:10:00,136.544,136.588,136.534,136.58,481000002.0
2005-01-11 06:15:00,136.588,136.588,136.534,136.537,472799997.0
2005-01-11 06:20:00,136.539,136.57,136.539,136.562,380000002.0
2005-01-11 06:25:00,136.573,136.573,136.508,136.519,376699997.0
2005-01-11 06:30:00,136.522,136.553,136.507,136.536,377800004.0
2005-01-11 06:35:00,136.543,136.543,136.519,136.529,213300003.0
2005-01-11 06:40:00,136.532,136.547,136.516,136.535,604999997.0
2005-01-11 06:45:00,136.543,136.547,136.434,136.438,413000003.0
2005-01-11 06:50:00,136.447,136.495,136.421,136.478,476300002.0
2005-01-11 06:55:00,136.479,136.51,136.479,136.497,448200000.0
2005-01-11 07:00:00,136.509,136.563,136.5,136.517,460200000.0
2005-01-11 07:05:00,136.518,136.522,136.468,136.501,567699996.0
2005-01-11 07:10:00,136.499,136.527,136.499,136.51,528200001.0
2005-01-11 07:15:00,136.497,136.542,136.497,136.505,548500005.0
2005-01-11 07:20:00,136.5,136.516,136.49,136.513,466500004.0
2005-01-11 07:25:00,136.505,136.517,136.494,136.502,241399998.0
2005-01-11 07:30:00,136.503,136.503,136.467,136.49,305300005.0
2005-01-11 07:35:00,136.498,136.529,136.48,136.49,328799997.0
2005-01-11 07:40:00,136.484,136.497,136.474,136.474,474399997.0
2005-01-11 07:45:00,136.467,136.483,136.449,136.47,385000003.0
2005-01-11 07:50:00,136.48,136.48,136.436,136.441,406199999.0
2005-01-11 07:55:00,136.455,136.487,136.449,136.475,520299998.0
2005-01-11 08:00:00,136.472,136.478,136.423,136.429,363599999.0
2005-01-11 08:05:00,136.423,136.439,136.397,136.397,367699999.0
2005-01-11 08:10:00,136.417,136.426,136.387,136.419,398599999.0
2005-01-11 08:15:00,136.425,136.449,136.402,136.44,462100005.0
2005-01-11 08:20:00,136.453,136.47,136.44,136.467,563199997.0
2005-01-11 08:25:00,136.458,136.474,136.449,136.463,459999997.0
2005-01-11 08:30:00,136.468,136.495,136.457,136.475,352800002.0
2005-01-11 08:35:00,136.469,136.523,136.42,136.496,482300003.0
2005-01-11 08:40:00,136.502,136.534,136.428,136.438,525799998.0
2005-01-11 08:45:00,136.44,136.44,136.41,136.422,363500000.0
2005-01-11 08:50:00,136.421,136.423,136.39,136.39,412700000.0
2005-01-11 08:55:00,136.394,136.432,136.387,136.424,526000001.0
2005-01-11 09:00:00,136.445,136.455,136.395,136.405,443699998.0
2005-01-11 09:05:00,136.417,136.417,136.373,136.395,350799999.0
2005-01-11 09:10:00,136.395,136.471,136.393,136.467,473800000.0
2005-01-11 09:15:00,136.457,136.485,136.407,136.425,469999995.0
2005-01-11 09:20:00,136.437,136.448,136.393,136.417,459600002.0
2005-01-11 09:25:00,136.441,136.486,136.413,136.413,403200000.0
2005-01-11 09:30:00,136.396,136.428,136.367,136.406,532699997.0
2005-01-11 09:35:00,136.418,136.566,136.418,136.538,444599999.0
2005-01-11 09:40:00,136.525,136.551,136.498,136.519,525000006.0
2005-01-11 09:45:00,136.533,136.552,136.512,136.533,469499996.0
2005-01-11 09:50:00,136.547,136.553,136.505,136.543,464900002.0
2005-01-11 09:55:00,136.545,136.605,136.526,136.605,422699999.0
2005-01-11 10:00:00,136.598,136.602,136.523,136.523,432800001.0
2005-01-11 10:05:00,136.526,136.548,136.515,136.515,442999996.0
2005-01-11 10:10:00,136.527,136.569,136.501,136.543,534099997.0
2005-01-11 10:15:00,136.553,136.595,136.519,136.578,489100000.0
2005-01-11 10:20:00,136.593,136.595,136.559,136.559,612400000.0
2005-01-11 10:25:00,136.581,136.638,136.58,136.638,615100000.0
2005-01-11 10:30:00,136.647,136.659,136.575,136.591,574100002.0
2005-01-11 10:35:00,136.585,136.64,136.556,136.62,468100002.0
2005-01-11 10:40:00,136.623,136.661,136.608,136.635,466200003.0
2005-01-11 10:45:00,136.634,136.684,136.634,136.641,476499994.0
2005-01-11 10:50:00,136.633,136.7,136.606,136.688,526200001.0
2005-01-11 10:55:00,136.708,136.724,136.657,136.685,487000000.0
2005-01-11 11:00:00,136.7,136.714,136.64,136.651,533100003.0
2005-01-11 11:05:00,136.663,136.668,136.632,136.64,375000001.0
2005-01-11 11:10:00,136.65,136.658,136.626,136.644,542500000.0
2005-01-11 11:15:00,136.634,136.717,136.633,136.714,471400004.0
2005-01-11 11:20:00,136.711,136.812,136.707,136.812,386700000.0
2005-01-11 11:25:00,136.815,136.829,136.74,136.754,406499998.0
2005-01-11 11:30:00,136.775,136.791,136.738,136.746,727999998.0
2005-01-11 11:35:00,136.75,136.79,136.744,136.775,416099996.0
2005-01-11 11:40:00,136.77,136.783,136.738,136.773,398000003.0
2005-01-11 11:45:00,136.778,136.81,136.754,136.799,630200001.0
2005-01-11 11:50:00,136.78,136.859,136.78,136.835,518200004.0
2005-01-11 11:55:00,136.841,136.871,136.821,136.835,488600002.0
2005-01-11 12:00:00,136.865,136.927,136.857,136.898,549999997.0
2005-01-11 12:05:00,136.897,136.909,136.872,136.909,455500003.0
2005-01-11 12:10:00,136.924,136.945,136.867,136.867,537300003.0
2005-01-11 12:15:00,136.853,136.91,136.853,136.876,503700000.0
2005-01-11 12:20:00,136.867,136.889,136.865,136.885,484400001.0
2005-01-11 12:25:00,136.895,136.895,136.798,136.798,276899997.0
2005-01-11 12:30:00,136.807,136.855,136.8,136.855,484000001.0
2005-01-11 12:35:00,136.854,136.854,136.769,136.769,495000003.0
2005-01-11 12:40:00,136.785,136.814,136.768,136.791,407399998.0
2005-01-11 12:45:00,136.78,136.809,136.747,136.762,557699995.0
2005-01-11 12:50:00,136.757,136.83,136.747,136.814,503900003.0
2005-01-11 12:55:00,136.814,136.824,136.785,136.79,486199999.0
2005-01-11 13:00:00,136.811,136.813,136.782,136.782,461900002.0
2005-01-11 13:05:00,136.769,136.807,136.769,136.805,467900005.0
2005-01-11 13:10:00,136.796,136.838,136.779,136.8,597800004.0
2005-01-11 13:15:00,136.796,136.862,136.783,136.834,452199996.0
2005-01-11 13:20:00,136.844,136.85,136.828,136.848,536899995.0
2005-01-11 13:25:00,136.844,136.869,136.767,136.777,451400003.0
2005-01-11 13:30:00,136.795,136.796,136.721,136.796,443699995.0
2005-01-11 13:35:00,136.778,136.844,136.763,136.827,391099999.0
2005-01-11 13:40:00,136.833,136.833,136.681,136.681,434499997.0
2005-01-11 13:45:00,136.689,136.71,136.672,136.697,506400004.0
2005-01-11 13:50:00,136.704,136.71,136.674,136.683,383700002.0
2005-01-11 13:55:00,136.686,136.735,136.679,136.71,368999997.0
2005-01-11 14:00:00,136.742,136.778,136.673,136.74,396500000.0
2005-01-11 14:05:00,136.772,136.816,136.769,136.793,536300004.0
2005-01-11 14:10:00,136.791,136.826,136.77,136.813,386900005.0
2005-01-11 14:15:00,136.807,136.816,136.776,136.809,506999996.0
2005-01-11 14:20:00,136.805,136.813,136.777,136.796,567700001.0
2005-01-11 14:25:00,136.776,136.784,136.723,136.728,494899998.0
2005-01-11 14:30:00,136.758,136.769,136.725,136.758,402199997.0
2005-01-11 14:35:00,136.763,136.766,136.714,136.73,550599996.0
2005-01-11 14:40:00,136.745,136.747,136.706,136.722,425899999.0
2005-01-11 14:45:00,136.73,136.749,136.715,136.715,520800007.0
2005-01-11 14:50:00,136.731,136.742,136.667,136.667,355599998.0
2005-01-11 14:55:00,136.672,136.708,136.663,136.703,424699999.0
2005-01-11 15:00:00,136.717,136.719,136.642,136.67,364999998.0
2005-01-11 15:05:00,136.668,136.727,136.661,136.722,329199997.0
2005-01-11 15:10:00,136.721,136.721,136.678,136.682,410700000.0
2005-01-11 15:15:00,136.667,136.689,136.652,136.652,466100003.0
2005-01-11 15:20:00,136.652,136.66,136.586,136.597,555300001.0
2005-01-11 15:25:00,136.608,136.681,136.588,136.661,522900000.0
2005-01-11 15:30:00,136.657,136.657,136.603,136.61,757900004.0
2005-01-11 15:35:00,136.618,136.654,136.6,136.64,471399999.0
2005-01-11 15:40:00,136.635,136.687,136.625,136.65,434299998.0
2005-01-11 15:45:00,136.66,136.665,136.618,136.627,577699997.0
2005-01-11 15:50:00,136.624,136.628,136.579,136.593,372999998.0
2005-01-11 15:55:00,136.578,136.592,136.553,136.577,533900003.0
2005-01-11 16:00:00,136.583,136.588,136.525,136.557,605499995.0
2005-01-11 16:05:00,136.567,136.567,136.48,136.492,396099995.0
2005-01-11 16:10:00,136.485,136.538,136.453,136.508,493399997.0
2005-01-11 16:15:00,136.527,136.552,136.501,136.527,583099994.0
2005-01-11 16:20:00,136.539,136.539,136.452,136.514,540899994.0
2005-01-11 16:25:00,136.54,136.61,136.524,136.543,269299998.0
2005-01-11 16:30:00,136.557,136.579,136.538,136.545,580600003.0
2005-01-11 16:35:00,136.564,136.575,136.509,136.537,367599998.0
2005-01-11 16:40:00,136.553,136.572,136.53,136.546,473599999.0
2005-01-11 16:45:00,136.553,136.594,136.543,136.577,384299996.0
2005-01-11 16:50:00,136.59,136.632,136.565,136.608,413700000.0
2005-01-11 16:55:00,136.606,136.624,136.565,136.565,536499998.0
2005-01-11 17:00:00,136.584,136.601,136.54,136.592,586599998.0
2005-01-11 17:05:00,136.601,136.603,136.549,136.578,532899997.0
2005-01-11 17:10:00,136.585,136.588,136.551,136.551,440300000.0
2005-01-11 17:15:00,136.576,136.604,136.558,136.58,505900000.0
2005-01-11 17:20:00,136.593,136.593,136.565,136.568,502299999.0
2005-01-11 17:25:00,136.575,136.598,136.542,136.545,404000005.0
2005-01-11 17:30:00,136.543,136.578,136.52,136.557,520599999.0
2005-01-11 17:35:00,136.561,136.571,136.529,136.543,398299997.0
2005-01-11 17:40:00,136.551,136.57,136.534,136.563,429600000.0
2005-01-11 17:45:00,136.568,136.605,136.551,136.558,483800001.0
2005-01-11 17:50:00,136.571,136.574,136.488,136.505,473299994.0
2005-01-11 17:55:00,136.495,136.578,136.478,136.563,472899997.0
2005-01-11 18:00:00,136.558,136.576,135.81,136.55,6707099994.0
2005-01-11 18:05:00,136.571,136.614,136.544,136.557,7663399991.0
2005-01-11 18:10:00,136.573,136.58,136.538,136.538,5475600005.0
2005-01-11 18:15:00,136.543,136.57,136.535,136.545,4985900010.0
2005-01-11 18:20:00,136.549,136.58,136.534,136.547,6301899990.0
2005-01-11 18:25:00,136.55,136.562,136.514,136.547,4118499993.0
2005-01-11 18:30:00,136.562,136.578,136.4,136.402,5112599985.0
2005-01-11 18:35:00,136.417,136.424,136.211,136.248,3096399990.0
2005-01-11 18:40:00,136.253,136.295,136.115,136.289,2931200000.0
2005-01-11 18:45:00,136.292,136.292,136.041,136.05,2588799997.0
2005-01-11 18:50:00,136.053,136.114,135.992,136.044,3950400004.0
2005-01-11 18:55:00,136.061,136.116,135.962,135.962,3575099992.0
2005-01-11 19:00:00,135.961,135.979,135.793,135.86,1871500006.0
2005-01-11 19:05:00,135.871,135.96,135.81,135.936,4231600010.0
2005-01-11 19:10:00,135.958,136.017,135.928,135.938,1334499998.0
2005-01-11 19:15:00,135.92,135.939,135.789,135.828,2947200000.0
2005-01-11 19:20:00,135.835,135.852,135.715,135.74,2758100011.0
2005-01-11 19:25:00,135.763,135.831,135.753,135.775,3522699985.0
2005-01-11 19:30:00,135.796,135.804,135.58,135.595,3680999995.0
2005-01-11 19:35:00,135.589,135.648,135.512,135.512,2644699988.0
2005-01-11 19:40:00,135.51,135.533,135.369,135.448,2531199984.0
2005-01-11 19:45:00,135.48,135.49,135.39,135.454,1755299987.0
2005-01-11 19:50:00,135.463,135.588,135.446,135.562,1862999999.0
2005-01-11 19:55:00,135.573,135.6,135.517,135.575,2143199998.0
2005-01-11 20:00:00,135.59,135.646,135.578,135.59,1568299988.0
2005-01-11 20:05:00,135.579,135.594,135.537,135.565,2251599993.0
2005-01-11 20:10:00,135.56,135.563,135.495,135.509,2827099991.0
2005-01-11 20:15:00,135.552,135.582,135.478,135.478,2274899983.0
2005-01-11 20:20:00,135.492,135.512,135.439,135.48,2037700001.0
2005-01-11 20:25:00,135.47,135.494,135.433,135.486,3892099996.0
2005-01-11 20:30:00,135.496,135.522,135.47,135.495,4561099997.0
2005-01-11 20:35:00,135.5,135.523,135.445,135.462,3281599988.0
2005-01-11 20:40:00,135.462,135.504,135.41,135.483,3333200007.0
2005-01-11 20:45:00,135.477,135.516,135.451,135.477,3427800003.0
2005-01-11 20:50:00,135.494,135.494,135.427,135.448,3148499988.0
2005-01-11 20:55:00,135.45,135.484,135.439,135.471,4423399988.0
2005-01-11 21:00:00,135.472,135.553,135.469,135.548,4043000006.0
2005-01-11 21:05:00,135.557,135.566,135.524,135.545,2533100005.0
2005-01-11 21:10:00,135.538,135.579,135.509,135.56,2433899989.0
2005-01-11 21:15:00,135.564,135.581,135.53,135.555,2962300003.0
2005-01-11 21:20:00,135.569,135.576,135.513,135.52,3795499989.0
2005-01-11 21:25:00,135.528,135.542,135.484,135.488,1469899998.0
2005-01-11 21:30:00,135.485,135.52,135.485,135.502,1465500002.0
2005-01-11 21:35:00,135.51,135.516,135.492,135.503,932500005.0
2005-01-11 21:40:00,135.505,135.505,135.398,135.418,1644600003.0
2005-01-11 21:45:00,135.413,135.423,135.388,135.401,1512300000.0
2005-01-11 21:50:00,135.412,135.465,135.406,135.445,568099999.0
2005-01-11 21:55:00,135.447,135.515,135.435,135.467,472199999.0
2005-01-11 22:00:00,135.468,135.522,135.424,135.467,1544399992.0
2005-01-11 22:05:00,135.46,135.541,135.454,135.524,571799999.0
2005-01-11 22:10:00,135.515,135.515,135.465,135.468,726200000.0
2005-01-11 22:15:00,135.483,135.528,135.483,135.493,704599997.0
2005-01-11 22:20:00,135.495,135.518,135.438,135.44,749199998.0
2005-01-11 22:25:00,135.443,135.485,135.438,135.46,1455199995.0
2005-01-11 22:30:00,135.458,135.474,135.435,135.469,955299995.0
2005-01-11 22:35:00,135.451,135.48,135.442,135.458,1306999997.0
2005-01-11 22:40:00,135.468,135.498,135.436,135.454,1231299995.0
2005-01-11 22:45:00,135.467,135.507,135.436,135.455,950200001.0
2005-01-11 22:50:00,135.466,135.497,135.446,135.491,788699995.0
2005-01-11 22:55:00,135.485,135.531,135.478,135.518,641399994.0
2005-01-11 23:00:00,135.53,135.562,135.526,135.54,483699995.0
2005-01-11 23:05:00,135.54,135.548,135.492,135.533,499399997.0
2005-01-11 23:10:00,135.528,135.541,135.506,135.51,284600002.0
2005-01-11 23:15:00,135.515,135.527,135.502,135.51,353299996.0
2005-01-11 23:20:00,135.517,135.517,135.48,135.505,367999998.0
2005-01-11 23:25:00,135.501,135.518,135.385,135.414,593900003.0
2005-01-11 23:30:00,135.411,135.433,135.401,135.409,591999998.0
2005-01-11 23:35:00,135.41,135.425,135.364,135.42,363499996.0
2005-01-11 23:40:00,135.41,135.436,135.353,135.434,385800000.0
2005-01-11 23:45:00,135.426,135.426,135.352,135.424,483299997.0
2005-01-11 23:50:00,135.391,135.435,135.352,135.423,404000002.0
2005-01-11 23:55:00,135.419,135.43,135.384,135.388,314800002.0
2005-01-12 00:00:00,135.372,135.415,135.345,135.386,584199997.0
2005-01-12 00:05:00,135.386,135.407,135.32,135.38,554500003.0
2005-01-12 00:10:00,135.387,135.524,135.36,135.524,410699997.0
2005-01-12 00:15:00,135.547,135.576,135.486,135.571,602800007.0
2005-01-12 00:20:00,135.558,135.566,135.403,135.502,306100000.0
2005-01-12 00:25:00,135.505,135.518,135.474,135.493,415300001.0
2005-01-12 00:30:00,135.499,135.578,135.499,135.559,645299997.0
2005-01-12 00:35:00,135.559,135.58,135.543,135.555,337400002.0
2005-01-12 00:40:00,135.553,135.581,135.525,135.536,560700002.0
2005-01-12 00:45:00,135.542,135.57,135.527,135.547,373900001.0
2005-01-12 00:50:00,135.577,135.582,135.556,135.577,468399995.0
2005-01-12 00:55:00,135.548,135.602,135.528,135.528,405700000.0
2005-01-12 01:00:00,135.544,135.585,135.508,135.55,415799998.0
2005-01-12 01:05:00,135.563,135.591,135.533,135.585,303800002.0
2005-01-12 01:10:00,135.588,135.604,135.568,135.58,414799996.0
2005-01-12 01:15:00,135.593,135.622,135.58,135.58,583200000.0
2005-01-12 01:20:00,135.578,135.64,135.563,135.62,555299995.0
2005-01-12 01:25:00,135.637,135.639,135.548,135.589,625299998.0
2005-01-12 01:30:00,135.578,135.61,135.527,135.532,451700000.0
2005-01-12 01:35:00,135.554,135.62,135.536,135.605,561800001.0
2005-01-12 01:40:00,135.603,135.62,135.568,135.588,493699996.0
2005-01-12 01:45:00,135.573,135.616,135.566,135.595,381299998.0
2005-01-12 01:50:00,135.588,135.64,135.588,135.608,510399997.0
2005-01-12 01:55:00,135.63,135.63,135.59,135.614,424899995.0
2005-01-12 02:00:00,135.6,135.616,135.568,135.585,367000002.0
2005-01-12 02:05:00,135.552,135.552,135.462,135.477,527199999.0
2005-01-12 02:10:00,135.487,135.506,135.463,135.465,427400001.0
2005-01-12 02:15:00,135.459,135.521,135.404,135.495,636399998.0
2005-01-12 02:20:00,135.499,135.535,135.482,135.518,564900003.0
2005-01-12 02:25:00,135.508,135.515,135.454,135.464,597400001.0
2005-01-12 02:30:00,135.47,135.48,135.455,135.468,519000000.0
2005-01-12 02:35:00,135.472,135.503,135.45,135.488,303500000.0
2005-01-12 02:40:00,135.488,135.501,135.455,135.485,309800002.0
2005-01-12 02:45:00,135.49,135.524,135.482,135.485,393499999.0
2005-01-12 02:50:00,135.481,135.501,135.464,135.489,539300005.0
2005-01-12 02:55:00,135.5,135.518,135.455,135.455,607100000.0
2005-01-12 03:00:00,135.461,135.513,135.457,135.501,658600000.0
2005-01-12 03:05:00,135.509,135.57,135.509,135.541,634999996.0
2005-01-12 03:10:00,135.55,135.586,135.526,135.532,604899999.0
2005-01-12 03:15:00,135.556,135.556,135.528,135.537,361099997.0
2005-01-12 03:20:00,135.536,135.562,135.523,135.523,502400001.0
2005-01-12 03:25:00,135.532,135.539,135.504,135.539,632999996.0
2005-01-12 03:30:00,135.537,135.597,135.537,135.563,452399998.0
2005-01-12 03:35:00,135.585,135.61,135.57,135.595,457600002.0
2005-01-12 03:40:00,135.589,135.589,135.555,135.583,367899997.0
2005-01-12 03:45:00,135.583,135.602,135.567,135.598,363400004.0
2005-01-12 03:50:00,135.591,135.632,135.591,135.615,392399998.0
2005-01-12 03:55:00,135.613,135.631,135.601,135.623,467900000.0
2005-01-12 04:00:00,135.62,135.669,135.612,135.655,463300003.0
2005-01-12 04:05:00,135.666,135.672,135.641,135.655,480599998.0
2005-01-12 04:10:00,135.663,135.67,135.625,135.636,421200002.0
2005-01-12 04:15:00,135.629,135.649,135.609,135.632,438599996.0
2005-01-12 04:20:00,135.652,135.654,135.63,135.633,535399997.0
2005-01-12 04:25:00,135.627,135.648,135.603,135.603,413500003.0
2005-01-12 04:30:00,135.61,135.62,135.585,135.596,520299996.0
2005-01-12 04:35:00,135.613,135.631,135.603,135.613,586299999.0
2005-01-12 04:40:00,135.625,135.669,135.61,135.66,402700003.0
2005-01-12 04:45:00,135.655,135.676,135.648,135.669,429299996.0
2005-01-12 04:50:00,135.67,135.678,135.657,135.657,363200002.0
2005-01-12 04:55:00,135.667,135.681,135.659,135.66,342900001.0
2005-01-12 05:00:00,135.652,135.652,135.609,135.612,387000001.0
2005-01-12 05:05:00,135.603,135.603,135.526,135.563,527500001.0
2005-01-12 05:10:00,135.566,135.605,135.55,135.588,357900002.0
2005-01-12 05:15:00,135.589,135.612,135.586,135.594,296299999.0
2005-01-12 05:20:00,135.607,135.63,135.594,135.627,580100000.0
2005-01-12 05:25:00,135.618,135.649,135.592,135.645,345000001.0
2005-01-12 05:30:00,135.642,135.65,135.626,135.626,453100003.0
2005-01-12 05:35:00,135.629,135.631,135.558,135.559,357900001.0
2005-01-12 05:40:00,135.565,135.566,135.529,135.539,285900000.0
2005-01-12 05:45:00,135.545,135.565,135.532,135.552,522599999.0
2005-01-12 05:50:00,135.55,135.609,135.548,135.592,273499999.0
2005-01-12 05:55:00,135.602,135.641,135.595,135.623,394299999.0
2005-01-12 06:00:00,135.622,135.634,135.592,135.628,588500008.0
2005-01-12 06:05:00,135.631,135.648,135.606,135.633,477400001.0
2005-01-12 06:10:00,135.638,135.638,135.607,135.622,483299999.0
2005-01-12 06:15:00,135.63,135.643,135.608,135.63,391100003.0
2005-01-12 06:20:00,135.645,135.69,135.63,135.69,548100007.0
2005-01-12 06:25:00,135.689,135.689,135.639,135.655,354499999.0
2005-01-12 06:30:00,135.651,135.659,135.607,135.607,327500002.0
2005-01-12 06:35:00,135.622,135.656,135.603,135.65,294899997.0
2005-01-12 06:40:00,135.646,135.654,135.635,135.645,528800001.0
2005-01-12 06:45:00,135.642,135.642,135.604,135.604,273400003.0
2005-01-12 06:50:00,135.611,135.639,135.602,135.622,539900003.0
2005-01-12 06:55:00,135.635,135.65,135.611,135.62,719200005.0
2005-01-12 07:00:00,135.63,135.638,135.614,135.625,486200001.0
2005-01-12 07:05:00,135.614,135.643,135.602,135.637,512499995.0
2005-01-12 07:10:00,135.642,135.651,135.623,135.642,375099997.0
2005-01-12 07:15:00,135.65,135.653,135.61,135.632,331799997.0
2005-01-12 07:20:00,135.634,135.648,135.61,135.639,319200000.0
2005-01-12 07:25:00,135.637,135.654,135.611,135.64,340400001.0
2005-01-12 07:30:00,135.637,135.65,135.625,135.637,367500000.0
2005-01-12 07:35:00,135.642,135.655,135.619,135.63,465299998.0
2005-01-12 07:40:00,135.626,135.641,135.615,135.625,488199999.0
2005-01-12 07:45:00,135.618,135.63,135.606,135.608,424100000.0
2005-01-12 07:50:00,135.605,135.632,135.595,135.611,380999995.0
2005-01-12 07:55:00,135.625,135.651,135.619,135.645,361700000.0
2005-01-12 08:00:00,135.643,135.657,135.592,135.592,481100000.0
2005-01-12 08:05:00,135.603,135.618,135.556,135.558,485200000.0
2005-01-12 08:10:00,135.576,135.581,135.554,135.579,521600004.0
2005-01-12 08:15:00,135.569,135.605,135.552,135.589,353700000.0
2005-01-12 08:20:00,135.589,135.614,135.58,135.609,617000005.0
2005-01-12 08:25:00,135.61,135.616,135.584,135.589,515299999.0
2005-01-12 08:30:00,135.583,135.617,135.581,135.605,575199996.0
2005-01-12 08:35:00,135.602,135.634,135.593,135.627,435099999.0
2005-01-12 08:40:00,135.62,135.64,135.619,135.635,652799996.0
2005-01-12 08:45:00,135.632,135.649,135.615,135.639,430900004.0
2005-01-12 08:50:00,135.632,135.649,135.619,135.636,368900004.0
2005-01-12 08:55:00,135.647,135.647,135.554,135.561,458700000.0
2005-01-12 09:00:00,135.543,135.614,135.531,135.59,473399994.0
2005-01-12 09:05:00,135.582,135.604,135.557,135.593,513200002.0
2005-01-12 09:10:00,135.573,135.616,135.555,135.595,631499998.0
2005-01-12 09:15:00,135.602,135.612,135.564,135.568,280700001.0
2005-01-12 09:20:00,135.557,135.568,135.508,135.514,374599999.0
2005-01-12 09:25:00,135.525,135.525,135.44,135.44,508899993.0
2005-01-12 09:30:00,135.44,135.542,135.421,135.541,505500000.0
2005-01-12 09:35:00,135.546,135.595,135.546,135.563,497299997.0
2005-01-12 09:40:00,135.558,135.624,135.544,135.585,601500005.0
2005-01-12 09:45:00,135.594,135.594,135.454,135.48,288599997.0
2005-01-12 09:50:00,135.492,135.498,135.434,135.488,428699999.0
2005-01-12 09:55:00,135.483,135.484,135.404,135.412,261499999.0
2005-01-12 10:00:00,135.422,135.435,135.384,135.384,431700002.0
2005-01-12 10:05:00,135.372,135.372,135.335,135.366,415799999.0
2005-01-12 10:10:00,135.392,135.411,135.365,135.369,492700005.0
2005-01-12 10:15:00,135.371,135.409,135.371,135.39,714399999.0
2005-01-12 10:20:00,135.391,135.411,135.362,135.362,439300000.0
2005-01-12 10:25:00,135.357,135.377,135.294,135.295,428499998.0
2005-01-12 10:30:00,135.297,135.322,135.241,135.249,486600004.0
2005-01-12 10:35:00,135.248,135.293,135.235,135.275,560699997.0
2005-01-12 10:40:00,135.273,135.309,135.258,135.3,491000000.0
2005-01-12 10:45:00,135.316,135.361,135.291,135.333,356399997.0
2005-01-12 10:50:00,135.347,135.368,135.29,135.313,469699999.0
2005-01-12 10:55:00,135.32,135.32,135.244,135.246,580200008.0
2005-01-12 11:00:00,135.262,135.287,135.242,135.259,464999998.0
2005-01-12 11:05:00,135.279,135.302,135.245,135.302,515400001.0
2005-01-12 11:10:00,135.305,135.368,135.301,135.368,438300002.0
2005-01-12 11:15:00,135.385,135.475,135.377,135.461,570799995.0
2005-01-12 11:20:00,135.464,135.514,135.456,135.463,483300007.0
2005-01-12 11:25:00,135.47,135.537,135.463,135.503,396799997.0
2005-01-12 11:30:00,135.496,135.508,135.46,135.465,677999996.0
2005-01-12 11:35:00,135.462,135.481,135.44,135.466,458800001.0
2005-01-12 11:40:00,135.465,135.478,135.399,135.416,512999999.0
2005-01-12 11:45:00,135.417,135.432,135.348,135.367,617100003.0
2005-01-12 11:50:00,135.36,135.395,135.348,135.354,389900002.0
2005-01-12 11:55:00,135.38,135.401,135.316,135.339,782599991.0
2005-01-12 12:00:00,135.407,135.427,135.34,135.422,776899999.0
2005-01-12 12:05:00,135.415,135.415,135.329,135.371,499399997.0
2005-01-12 12:10:00,135.408,135.532,135.364,135.512,561699999.0
2005-01-12 12:15:00,135.525,135.541,135.47,135.488,489699997.0
2005-01-12 12:20:00,135.469,135.479,135.408,135.419,503800001.0
2005-01-12 12:25:00,135.429,135.43,135.393,135.403,369299999.0
2005-01-12 12:30:00,135.405,135.423,135.392,135.392,421299995.0
2005-01-12 12:35:00,135.389,135.472,135.387,135.468,556000000.0
2005-01-12 12:40:00,135.493,135.502,135.404,135.42,399400001.0
2005-01-12 12:45:00,135.438,135.438,135.396,135.415,486799997.0
2005-01-12 12:50:00,135.425,135.45,135.42,135.447,515700000.0
2005-01-12 12:55:00,135.452,135.453,135.354,135.36,461000000.0
2005-01-12 13:00:00,135.365,135.383,135.314,135.319,427700004.0
2005-01-12 13:05:00,135.321,135.332,135.295,135.304,387199997.0
2005-01-12 13:10:00,135.307,135.329,135.286,135.292,458300001.0
2005-01-12 13:15:00,135.287,135.302,135.266,135.275,446299997.0
2005-01-12 13:20:00,135.295,135.337,135.256,135.26,480000000.0
2005-01-12 13:25:00,135.235,135.235,135.06,135.092,432800002.0
2005-01-12 13:30:00,135.103,135.184,135.103,135.124,417499999.0
2005-01-12 13:35:00,135.111,135.14,135.035,135.035,486200003.0
2005-01-12 13:40:00,135.041,135.099,135.041,135.084,556000003.0
2005-01-12 13:45:00,135.105,135.234,135.098,135.206,584900004.0
2005-01-12 13:50:00,135.185,135.371,135.168,135.37,410099998.0
2005-01-12 13:55:00,135.374,135.431,135.33,135.379,411800001.0
2005-01-12 14:00:00,135.423,135.514,135.403,135.435,351899999.0
2005-01-12 14:05:00,135.445,135.522,135.432,135.478,468499999.0
2005-01-12 14:10:00,135.485,135.493,135.383,135.389,554899996.0
2005-01-12 14:15:00,135.392,135.423,135.337,135.348,391300005.0
2005-01-12 14:20:00,135.365,135.367,135.278,135.291,564000003.0
2005-01-12 14:25:00,135.292,135.358,135.265,135.321,558800004.0
2005-01-12 14:30:00,135.36,135.424,135.352,135.395,493499998.0
2005-01-12 14:35:00,135.413,135.44,135.382,135.392,458599999.0
2005-01-12 14:40:00,135.375,135.378,135.325,135.352,451599995.0
2005-01-12 14:45:00,135.352,135.414,135.345,135.411,522100003.0
2005-01-12 14:50:00,135.423,135.528,135.407,135.515,431299997.0
2005-01-12 14:55:00,135.522,135.534,135.491,135.516,676799997.0
2005-01-12 15:00:00,135.537,135.541,135.429,135.433,520700001.0
2005-01-12 15:05:00,135.442,135.52,135.442,135.501,434800002.0
2005-01-12 15:10:00,135.477,135.477,135.435,135.435,489499998.0
2005-01-12 15:15:00,135.425,135.495,135.381,135.392,367600002.0
2005-01-12 15:20:00,135.398,135.443,135.387,135.388,468000001.0
2005-01-12 15:25:00,135.392,135.422,135.379,135.4,622899998.0
2005-01-12 15:30:00,135.383,135.536,135.297,135.431,561300000.0
2005-01-12 15:35:00,135.42,135.47,135.359,135.415,504399998.0
2005-01-12 15:40:00,135.437,135.466,135.391,135.405,459400001.0
2005-01-12 15:45:00,135.411,135.465,135.406,135.425,582999994.0
2005-01-12 15:50:00,135.442,135.455,135.257,135.257,484399993.0
2005-01-12 15:55:00,135.218,135.229,135.132,135.179,430099995.0
2005-01-12 16:00:00,135.205,135.252,135.199,135.218,581799995.0
2005-01-12 16:05:00,135.218,135.481,135.217,135.422,634299996.0
2005-01-12 16:10:00,135.432,135.504,135.416,135.468,451199997.0
2005-01-12 16:15:00,135.504,135.675,135.473,135.668,530200002.0
2005-01-12 16:20:00,135.678,135.68,135.612,135.63,328500001.0
2005-01-12 16:25:00,135.643,135.661,135.592,135.592,551300007.0
2005-01-12 16:30:00,135.617,135.652,135.59,135.59,400099997.0
2005-01-12 16:35:00,135.612,135.647,135.601,135.605,405499996.0
2005-01-12 16:40:00,135.612,135.628,135.591,135.605,365800000.0
2005-01-12 16:45:00,135.613,135.673,135.605,135.643,372999998.0
2005-01-12 16:50:00,135.647,135.723,135.607,135.721,429500002.0
2005-01-12 16:55:00,135.725,135.81,135.651,135.674,489300002.0
2005-01-12 17:00:00,135.697,135.818,135.685,135.796,506600001.0
2005-01-12 17:05:00,135.797,135.807,135.708,135.796,460699999.0
2005-01-12 17:10:00,135.795,135.889,135.726,135.848,533499998.0
2005-01-12 17:15:00,135.837,135.855,135.729,135.765,563799997.0
2005-01-12 17:20:00,135.77,135.856,135.735,135.832,531900003.0
2005-01-12 17:25:00,135.852,135.906,135.845,135.888,592499996.0
2005-01-12 17:30:00,135.89,135.977,135.879,135.901,489400001.0
2005-01-12 17:35:00,135.898,135.922,135.88,135.907,404200000.0
2005-01-12 17:40:00,135.927,136.073,135.905,136.055,535800000.0
2005-01-12 17:45:00,136.027,136.027,135.96,135.969,425800000.0
2005-01-12 17:50:00,135.966,135.985,135.931,135.945,567399991.0
2005-01-12 17:55:00,135.935,136.006,135.926,135.996,566400003.0
2005-01-12 18:00:00,135.993,136.061,135.78,136.014,5856799991.0
2005-01-12 18:05:00,136.031,136.082,135.996,136.07,7723299975.0
2005-01-12 18:10:00,136.085,136.106,136.046,136.075,5395199991.0
2005-01-12 18:15:00,136.073,136.125,136.037,136.103,4859899982.0
2005-01-12 18:20:00,136.093,136.107,135.967,135.989,6281800003.0
2005-01-12 18:25:00,136.002,136.037,135.966,135.983,4298299989.0
2005-01-12 18:30:00,135.98,135.985,135.928,135.928,5463100005.0
2005-01-12 18:35:00,135.94,135.94,135.867,135.898,3307499991.0
2005-01-12 18:40:00,135.89,135.9,135.791,135.826,2806699985.0
2005-01-12 18:45:00,135.827,135.838,135.786,135.809,2087400011.0
2005-01-12 18:50:00,135.814,135.83,135.768,135.783,3744300001.0
2005-01-12 18:55:00,135.79,135.84,135.79,135.835,3631999990.0
2005-01-12 19:00:00,135.837,135.852,135.754,135.828,2085799989.0
2005-01-12 19:05:00,135.839,135.854,135.783,135.807,3932300009.0
2005-01-12 19:10:00,135.827,135.885,135.806,135.869,1280399996.0
2005-01-12 19:15:00,135.876,135.903,135.832,135.832,2640299981.0
2005-01-12 19:20:00,135.847,135.888,135.814,135.887,3009899996.0
2005-01-12 19:25:00,135.893,135.897,135.823,135.837,3205099995.0
2005-01-12 19:30:00,135.842,135.858,135.825,135.84,3836599996.0
2005-01-12 19:35:00,135.846,135.857,135.799,135.822,2591299992.0
2005-01-12 19:40:00,135.84,135.865,135.811,135.835,2644900002.0
2005-01-12 19:45:00,135.841,135.855,135.802,135.828,1893499996.0
2005-01-12 19:50:00,135.835,135.845,135.804,135.829,1835699996.0
2005-01-12 19:55:00,135.825,135.832,135.786,135.788,2312400003.0
2005-01-12 20:00:00,135.796,135.796,135.743,135.774,1531400003.0
2005-01-12 20:05:00,135.79,135.795,135.761,135.775,2534499984.0
2005-01-12 20:10:00,135.77,135.77,135.724,135.733,2745999988.0
2005-01-12 20:15:00,135.739,135.77,135.734,135.756,1961399998.0
2005-01-12 20:20:00,135.759,135.8,135.756,135.785,1780799991.0
2005-01-12 20:25:00,135.79,135.812,135.782,135.804,3681999985.0
2005-01-12 20:30:00,135.817,135.835,135.791,135.828,5414700002.0
2005-01-12 20:35:00,135.828,135.833,135.81,135.822,2980500004.0
2005-01-12 20:40:00,135.823,135.87,135.82,135.86,2747500006.0
2005-01-12 20:45:00,135.872,135.89,135.811,135.822,3214099991.0
2005-01-12 20:50:00,135.822,135.851,135.813,135.834,2869500014.0
2005-01-12 20:55:00,135.832,135.844,135.809,135.812,4809099987.0
2005-01-12 21:00:00,135.814,135.863,135.808,135.849,3874799999.0
2005-01-12 21:05:00,135.855,135.861,135.815,135.842,2325799994.0
2005-01-12 21:10:00,135.858,135.862,135.814,135.837,2080099993.0
2005-01-12 21:15:00,135.839,135.858,135.828,135.84,2812900000.0
2005-01-12 21:20:00,135.84,135.845,135.804,135.811,3760399996.0
2005-01-12 21:25:00,135.803,135.814,135.759,135.802,1652600007.0
2005-01-12 21:30:00,135.808,135.826,135.791,135.791,1457599991.0
2005-01-12 21:35:00,135.795,135.85,135.795,135.844,902800000.0
2005-01-12 21:40:00,135.841,135.848,135.827,135.829,1938900005.0
2005-01-12 21:45:00,135.829,135.836,135.792,135.807,1540800001.0
2005-01-12 21:50:00,135.813,135.813,135.792,135.802,554700003.0
2005-01-12 21:55:00,135.802,135.802,135.743,135.743,456299996.0
2005-01-12 22:00:00,135.749,135.8,135.738,135.782,1428399994.0
2005-01-12 22:05:00,135.778,135.815,135.769,135.803,648299997.0
2005-01-12 22:10:00,135.81,135.819,135.789,135.808,648599998.0
2005-01-12 22:15:00,135.819,135.84,135.77,135.77,782899999.0
2005-01-12 22:20:00,135.775,135.806,135.771,135.791,664099996.0
2005-01-12 22:25:00,135.79,135.804,135.765,135.772,1372100000.0
2005-01-12 22:30:00,135.772,135.778,135.754,135.768,1402200005.0
2005-01-12 22:35:00,135.765,135.787,135.758,135.783,1140100000.0
2005-01-12 22:40:00,135.789,135.809,135.772,135.789,1148800001.0
2005-01-12 22:45:00,135.792,135.792,135.757,135.79,1207899993.0
2005-01-12 22:50:00,135.787,135.805,135.767,135.793,774299991.0
2005-01-12 22:55:00,135.788,135.791,135.75,135.771,731400006.0
2005-01-12 23:00:00,135.797,135.797,135.744,135.76,496599994.0
2005-01-12 23:05:00,135.758,135.801,135.758,135.797,556999999.0
2005-01-12 23:10:00,135.792,135.828,135.777,135.81,408300002.0
2005-01-12 23:15:00,135.833,135.833,135.784,135.812,366199995.0
2005-01-12 23:20:00,135.828,135.849,135.824,135.849,467100003.0
2005-01-12 23:25:00,135.844,135.851,135.822,135.85,379399997.0
2005-01-12 23:30:00,135.852,135.852,135.776,135.79,450699999.0
2005-01-12 23:35:00,135.81,135.812,135.773,135.807,538000000.0
2005-01-12 23:40:00,135.798,135.813,135.737,135.742,595899997.0
2005-01-12 23:45:00,135.744,135.763,135.723,135.732,607199989.0
2005-01-12 23:50:00,135.735,135.76,135.722,135.725,472800000.0
2005-01-12 23:55:00,135.735,135.745,135.722,135.745,344400000.0
2005-01-13 00:00:00,135.732,135.763,135.729,135.75,546399996.0
2005-01-13 00:05:00,135.763,135.795,135.742,135.777,555799998.0
2005-01-13 00:10:00,135.777,135.786,135.707,135.71,456900003.0
2005-01-13 00:15:00,135.715,135.721,135.623,135.625,582200003.0
2005-01-13 00:20:00,135.633,135.634,135.568,135.58,465700000.0
2005-01-13 00:25:00,135.565,135.588,135.542,135.57,670900007.0
2005-01-13 00:30:00,135.598,135.64,135.575,135.635,640299998.0
2005-01-13 00:35:00,135.64,135.657,135.626,135.647,475000001.0
2005-01-13 00:40:00,135.645,135.645,135.567,135.592,409600001.0
2005-01-13 00:45:00,135.607,135.623,135.598,135.61,390900000.0
2005-01-13 00:50:00,135.616,135.685,135.577,135.68,612900000.0
2005-01-13 00:55:00,135.573,135.679,135.573,135.64,450300000.0
2005-01-13 01:00:00,135.693,135.753,135.65,135.709,611600000.0
2005-01-13 01:05:00,135.722,135.754,135.703,135.732,397699998.0
2005-01-13 01:10:00,135.745,135.768,135.725,135.757,636800006.0
2005-01-13 01:15:00,135.755,135.806,135.712,135.801,422100005.0
2005-01-13 01:20:00,135.782,135.868,135.724,135.724,385500002.0
2005-01-13 01:25:00,135.73,135.847,135.719,135.801,487700002.0
2005-01-13 01:30:00,135.808,135.843,135.702,135.819,590399999.0
2005-01-13 01:35:00,135.811,135.811,135.71,135.776,645200000.0
2005-01-13 01:40:00,135.803,135.803,135.724,135.778,398399998.0
2005-01-13 01:45:00,135.778,135.802,135.756,135.772,370600001.0
2005-01-13 01:50:00,135.776,135.824,135.773,135.805,371700000.0
2005-01-13 01:55:00,135.826,135.835,135.808,135.82,379500003.0
2005-01-13 02:00:00,135.822,135.822,135.769,135.783,438499998.0
2005-01-13 02:05:00,135.786,135.786,135.706,135.719,582799996.0
2005-01-13 02:10:00,135.735,135.744,135.699,135.725,356600000.0
2005-01-13 02:15:00,135.732,135.776,135.701,135.748,470000004.0
2005-01-13 02:20:00,135.761,135.811,135.746,135.811,451500002.0
2005-01-13 02:25:00,135.802,135.865,135.802,135.865,370099999.0
2005-01-13 02:30:00,135.861,135.869,135.844,135.865,491899997.0
2005-01-13 02:35:00,135.862,135.863,135.711,135.774,503000004.0
2005-01-13 02:40:00,135.807,135.853,135.795,135.85,397900003.0
2005-01-13 02:45:00,135.844,135.888,135.824,135.888,321500001.0
2005-01-13 02:50:00,135.887,135.887,135.844,135.856,461699996.0
2005-01-13 02:55:00,135.861,135.88,135.82,135.88,437000000.0
2005-01-13 03:00:00,135.884,135.905,135.87,135.889,467799996.0
2005-01-13 03:05:00,135.881,135.904,135.86,135.883,524799997.0
2005-01-13 03:10:00,135.9,135.9,135.733,135.83,446999993.0
2005-01-13 03:15:00,135.851,135.865,135.822,135.845,270500000.0
2005-01-13 03:20:00,135.839,135.86,135.761,135.777,440300000.0
2005-01-13 03:25:00,135.775,135.8,135.763,135.792,417100003.0
2005-01-13 03:30:00,135.8,135.815,135.785,135.799,388999994.0
2005-01-13 03:35:00,135.785,135.812,135.769,135.812,373199998.0
2005-01-13 03:40:00,135.812,135.816,135.792,135.8,375700004.0
2005-01-13 03:45:00,135.805,135.82,135.782,135.788,287300003.0
2005-01-13 03:50:00,135.794,135.827,135.788,135.817,421800000.0
2005-01-13 03:55:00,135.83,135.867,135.826,135.849,458499997.0
2005-01-13 04:00:00,135.86,135.88,135.809,135.86,391799999.0
2005-01-13 04:05:00,135.861,135.868,135.789,135.847,554600000.0
2005-01-13 04:10:00,135.855,135.864,135.803,135.816,337199998.0
2005-01-13 04:15:00,135.811,135.815,135.787,135.804,386600004.0
2005-01-13 04:20:00,135.821,135.825,135.792,135.82,501399999.0
2005-01-13 04:25:00,135.817,135.858,135.806,135.833,592300006.0
2005-01-13 04:30:00,135.831,135.853,135.815,135.848,475300000.0
2005-01-13 04:35:00,135.856,135.876,135.85,135.861,204799999.0
2005-01-13 04:40:00,135.873,135.894,135.864,135.887,209999999.0
2005-01-13 04:45:00,135.88,135.888,135.841,135.863,406999998.0
2005-01-13 04:50:00,135.862,135.885,135.848,135.876,321499998.0
2005-01-13 04:55:00,135.871,135.871,135.837,135.865,408199995.0
2005-01-13 05:00:00,135.873,135.89,135.857,135.88,336700003.0
2005-01-13 05:05:00,135.876,135.895,135.862,135.869,441399993.0
2005-01-13 05:10:00,135.867,135.889,135.867,135.87,393100002.0
2005-01-13 05:15:00,135.877,135.881,135.853,135.866,321799999.0
2005-01-13 05:20:00,135.873,135.881,135.85,135.881,439900000.0
2005-01-13 05:25:00,135.871,135.891,135.832,135.832,376199998.0
2005-01-13 05:30:00,135.84,135.858,135.817,135.825,549900000.0
2005-01-13 05:35:00,135.839,135.867,135.821,135.85,406699997.0
2005-01-13 05:40:00,135.852,135.885,135.846,135.847,504799991.0
2005-01-13 05:45:00,135.858,135.908,135.858,135.886,369099998.0
2005-01-13 05:50:00,135.893,135.921,135.892,135.913,463899998.0
2005-01-13 05:55:00,135.914,135.938,135.865,135.921,522600002.0
2005-01-13 06:00:00,135.907,135.908,135.845,135.85,356199999.0
2005-01-13 06:05:00,135.878,135.905,135.857,135.892,555100002.0
2005-01-13 06:10:00,135.885,135.895,135.84,135.84,349900003.0
2005-01-13 06:15:00,135.828,135.879,135.828,135.867,521300000.0
2005-01-13 06:20:00,135.865,135.875,135.844,135.844,248100003.0
2005-01-13 06:25:00,135.85,135.86,135.834,135.838,259200001.0
2005-01-13 06:30:00,135.835,135.844,135.803,135.825,312800002.0
2005-01-13 06:35:00,135.827,135.858,135.809,135.812,455100002.0
2005-01-13 06:40:00,135.809,135.825,135.79,135.805,501199998.0
2005-01-13 06:45:00,135.802,135.809,135.772,135.777,192600000.0
2005-01-13 06:50:00,135.77,135.782,135.739,135.762,498800004.0
2005-01-13 06:55:00,135.762,135.776,135.752,135.752,508399999.0
2005-01-13 07:00:00,135.758,135.758,135.724,135.745,475299998.0
2005-01-13 07:05:00,135.743,135.759,135.726,135.727,426499997.0
2005-01-13 07:10:00,135.743,135.75,135.712,135.74,477899999.0
2005-01-13 07:15:00,135.745,135.76,135.678,135.68,488199998.0
2005-01-13 07:20:00,135.675,135.682,135.638,135.651,376700001.0
2005-01-13 07:25:00,135.646,135.679,135.632,135.653,480199999.0
2005-01-13 07:30:00,135.668,135.71,135.657,135.707,333700003.0
2005-01-13 07:35:00,135.705,135.719,135.683,135.71,499100004.0
2005-01-13 07:40:00,135.711,135.715,135.698,135.701,432600000.0
2005-01-13 07:45:00,135.686,135.686,135.622,135.635,420799999.0
2005-01-13 07:50:00,135.647,135.665,135.633,135.636,450400002.0
2005-01-13 07:55:00,135.642,135.656,135.603,135.649,353600001.0
2005-01-13 08:00:00,135.645,135.666,135.63,135.658,559300002.0
2005-01-13 08:05:00,135.662,135.669,135.617,135.617,550300007.0
2005-01-13 08:10:00,135.632,135.632,135.56,135.574,454299999.0
2005-01-13 08:15:00,135.563,135.563,135.531,135.531,260300001.0
2005-01-13 08:20:00,135.535,135.546,135.502,135.51,525100001.0
2005-01-13 08:25:00,135.513,135.568,135.5,135.544,525900002.0
2005-01-13 08:30:00,135.563,135.577,135.546,135.56,420599997.0
2005-01-13 08:35:00,135.566,135.586,135.525,135.537,513000003.0
2005-01-13 08:40:00,135.554,135.56,135.488,135.536,550099996.0
2005-01-13 08:45:00,135.555,135.612,135.537,135.598,591299998.0
2005-01-13 08:50:00,135.604,135.604,135.555,135.559,354399999.0
2005-01-13 08:55:00,135.559,135.604,135.545,135.603,465100002.0
2005-01-13 09:00:00,135.605,135.616,135.522,135.524,416300004.0
2005-01-13 09:05:00,135.542,135.589,135.527,135.559,367199997.0
2005-01-13 09:10:00,135.55,135.614,135.55,135.593,496499997.0
2005-01-13 09:15:00,135.597,135.646,135.595,135.62,538499998.0
2005-01-13 09:20:00,135.612,135.634,135.567,135.62,380200003.0
2005-01-13 09:25:00,135.628,135.685,135.614,135.648,509600007.0
2005-01-13 09:30:00,135.662,135.694,135.641,135.688,448499999.0
2005-01-13 09:35:00,135.69,135.713,135.681,135.685,432699999.0
2005-01-13 09:40:00,135.688,135.688,135.619,135.619,469699997.0
2005-01-13 09:45:00,135.622,135.671,135.608,135.665,675399993.0
2005-01-13 09:50:00,135.673,135.682,135.627,135.627,470800002.0
2005-01-13 09:55:00,135.615,135.628,135.602,135.619,415499997.0
2005-01-13 10:00:00,135.623,135.625,135.494,135.502,479599998.0
2005-01-13 10:05:00,135.5,135.527,135.474,135.512,494399998.0
2005-01-13 10:10:00,135.538,135.549,135.465,135.478,507799997.0
2005-01-13 10:15:00,135.483,135.519,135.475,135.507,414900000.0
2005-01-13 10:20:00,135.511,135.535,135.479,135.503,430400000.0
2005-01-13 10:25:00,135.521,135.536,135.462,135.465,420099997.0
2005-01-13 10:30:00,135.446,135.446,135.298,135.348,618600001.0
2005-01-13 10:35:00,135.367,135.405,135.346,135.398,437100003.0
2005-01-13 10:40:00,135.407,135.432,135.395,135.421,495600002.0
2005-01-13 10:45:00,135.418,135.455,135.372,135.454,357300002.0
2005-01-13 10:50:00,135.478,135.483,135.345,135.348,532600006.0
2005-01-13 10:55:00,135.354,135.483,135.335,135.468,554399995.0
2005-01-13 11:00:00,135.454,135.454,135.359,135.378,601499997.0
2005-01-13 11:05:00,135.397,135.397,135.335,135.335,352700003.0
2005-01-13 11:10:00,135.341,135.358,135.321,135.338,509099999.0
2005-01-13 11:15:00,135.369,135.393,135.352,135.391,509799998.0
2005-01-13 11:20:00,135.385,135.398,135.362,135.39,463800000.0
2005-01-13 11:25:00,135.38,135.412,135.334,135.335,537699994.0
2005-01-13 11:30:00,135.338,135.39,135.327,135.368,405000000.0
2005-01-13 11:35:00,135.361,135.363,135.318,135.345,352500003.0
2005-01-13 11:40:00,135.343,135.395,135.342,135.384,340499999.0
2005-01-13 11:45:00,135.392,135.464,135.39,135.445,561300000.0
2005-01-13 11:50:00,135.437,135.49,135.399,135.49,452799998.0
2005-01-13 11:55:00,135.488,135.529,135.458,135.523,448099997.0
2005-01-13 12:00:00,135.522,135.532,135.455,135.488,554299993.0
2005-01-13 12:05:00,135.494,135.596,135.494,135.596,703399993.0
2005-01-13 12:10:00,135.573,135.582,135.499,135.511,419800002.0
2005-01-13 12:15:00,135.51,135.622,135.503,135.62,467900001.0
2005-01-13 12:20:00,135.613,135.62,135.587,135.596,411499999.0
2005-01-13 12:25:00,135.59,135.63,135.574,135.601,415100004.0
2005-01-13 12:30:00,135.613,135.628,135.597,135.605,459300000.0
2005-01-13 12:35:00,135.624,135.663,135.608,135.647,440499996.0
2005-01-13 12:40:00,135.627,135.654,135.602,135.643,678299998.0
2005-01-13 12:45:00,135.656,135.805,135.642,135.754,476100002.0
2005-01-13 12:50:00,135.838,135.84,135.717,135.768,493199999.0
2005-01-13 12:55:00,135.758,135.796,135.742,135.772,513499998.0
2005-01-13 13:00:00,135.783,135.855,135.777,135.833,666100004.0
2005-01-13 13:05:00,135.825,135.825,135.779,135.789,339599999.0
2005-01-13 13:10:00,135.789,135.843,135.78,135.817,516099997.0
2005-01-13 13:15:00,135.8,135.8,135.681,135.681,429700004.0
2005-01-13 13:20:00,135.673,135.72,135.644,135.719,427700000.0
2005-01-13 13:25:00,135.735,135.812,135.725,135.777,366300001.0
2005-01-13 13:30:00,135.783,135.784,135.734,135.742,427200006.0
2005-01-13 13:35:00,135.765,135.823,135.746,135.802,515900005.0
2005-01-13 13:40:00,135.794,135.802,135.776,135.796,457200000.0
2005-01-13 13:45:00,135.791,135.812,135.773,135.806,522499994.0
2005-01-13 13:50:00,135.812,135.833,135.798,135.813,321800000.0
2005-01-13 13:55:00,135.812,135.83,135.772,135.783,367199999.0
2005-01-13 14:00:00,135.801,135.853,135.771,135.838,386300000.0
2005-01-13 14:05:00,135.847,135.9,135.844,135.845,575600004.0
2005-01-13 14:10:00,135.844,135.878,135.8,135.851,405699995.0
2005-01-13 14:15:00,135.851,135.957,135.841,135.949,473799992.0
2005-01-13 14:20:00,135.955,136.063,135.945,136.059,393700002.0
2005-01-13 14:25:00,136.03,136.117,135.992,136.112,364100001.0
2005-01-13 14:30:00,136.118,136.157,136.074,136.085,403000002.0
2005-01-13 14:35:00,136.09,136.1,136.008,136.04,638100000.0
2005-01-13 14:40:00,136.042,136.042,135.992,135.992,630099996.0
2005-01-13 14:45:00,135.981,135.981,135.9,135.929,391499997.0
2005-01-13 14:50:00,135.938,135.938,135.875,135.895,382399996.0
2005-01-13 14:55:00,135.877,135.878,135.781,135.788,470400004.0
2005-01-13 15:00:00,135.79,135.79,135.733,135.761,327099999.0
2005-01-13 15:05:00,135.753,135.771,135.676,135.676,311199998.0
2005-01-13 15:10:00,135.667,135.685,135.626,135.68,532200001.0
2005-01-13 15:15:00,135.683,135.689,135.627,135.627,417100004.0
2005-01-13 15:20:00,135.593,135.7,135.581,135.593,475499999.0
2005-01-13 15:25:00,135.585,135.678,135.559,135.61,538199994.0
2005-01-13 15:30:00,135.617,135.698,135.581,135.665,457600002.0
2005-01-13 15:35:00,135.665,135.665,135.57,135.642,411699996.0
2005-01-13 15:40:00,135.66,135.666,135.596,135.617,436400000.0
2005-01-13 15:45:00,135.633,135.693,135.616,135.623,551600003.0
2005-01-13 15:50:00,135.648,135.65,135.52,135.528,483700001.0
2005-01-13 15:55:00,135.528,135.587,135.513,135.579,506699997.0
2005-01-13 16:00:00,135.569,135.602,135.539,135.567,477500002.0
2005-01-13 16:05:00,135.567,135.628,135.421,135.427,645600004.0
2005-01-13 16:10:00,135.439,135.439,135.337,135.337,467899999.0
2005-01-13 16:15:00,135.33,135.335,135.271,135.335,526300000.0
2005-01-13 16:20:00,135.363,135.403,135.257,135.276,620700004.0
2005-01-13 16:25:00,135.28,135.304,135.166,135.183,443900001.0
2005-01-13 16:30:00,135.192,135.214,135.184,135.197,611299993.0
2005-01-13 16:35:00,135.211,135.247,135.176,135.241,476100001.0
2005-01-13 16:40:00,135.243,135.248,135.167,135.226,480899999.0
2005-01-13 16:45:00,135.241,135.301,135.226,135.237,376700000.0
2005-01-13 16:50:00,135.239,135.286,135.197,135.282,570999995.0
2005-01-13 16:55:00,135.315,135.344,135.253,135.338,459699997.0
2005-01-13 17:00:00,135.344,135.349,135.213,135.236,595799998.0
2005-01-13 17:05:00,135.228,135.246,135.204,135.232,375000000.0
2005-01-13 17:10:00,135.265,135.282,135.211,135.277,538599999.0
2005-01-13 17:15:00,135.271,135.37,135.24,135.335,453200001.0
2005-01-13 17:20:00,135.338,135.351,135.318,135.336,624600004.0
2005-01-13 17:25:00,135.343,135.343,135.273,135.293,438499996.0
2005-01-13 17:30:00,135.283,135.285,135.215,135.266,438300000.0
2005-01-13 17:35:00,135.289,135.362,135.267,135.337,384300000.0
2005-01-13 17:40:00,135.353,135.387,135.322,135.333,652399992.0
2005-01-13 17:45:00,135.346,135.358,135.292,135.292,365199998.0
2005-01-13 17:50:00,135.283,135.288,135.2,135.201,520899998.0
2005-01-13 17:55:00,135.203,135.204,135.127,135.127,361499999.0
2005-01-13 18:00:00,135.128,135.51,135.128,135.154,5488199993.0
2005-01-13 18:05:00,135.158,135.17,135.103,135.114,7642299973.0
2005-01-13 18:10:00,135.117,135.204,135.116,135.195,5374999997.0
2005-01-13 18:15:00,135.208,135.212,135.154,135.157,4954800006.0
2005-01-13 18:20:00,135.164,135.178,135.133,135.165,6080899986.0
2005-01-13 18:25:00,135.181,135.23,135.133,135.228,4281100000.0
2005-01-13 18:30:00,135.241,135.288,135.129,135.137,5123399985.0
2005-01-13 18:35:00,135.152,135.281,135.145,135.27,3674299989.0
2005-01-13 18:40:00,135.269,135.325,135.249,135.301,2651299999.0
2005-01-13 18:45:00,135.33,135.347,135.277,135.277,2311300002.0
2005-01-13 18:50:00,135.285,135.448,135.285,135.402,3608300000.0
2005-01-13 18:55:00,135.397,135.417,135.32,135.342,3381599993.0
2005-01-13 19:00:00,135.351,135.48,135.351,135.423,1976900001.0
2005-01-13 19:05:00,135.43,135.439,135.355,135.37,4332200008.0
2005-01-13 19:10:00,135.385,135.432,135.365,135.402,1364499999.0
2005-01-13 19:15:00,135.397,135.446,135.397,135.413,2895699989.0
2005-01-13 19:20:00,135.424,135.432,135.305,135.421,2544999991.0
2005-01-13 19:25:00,135.431,135.463,135.296,135.421,3646699998.0
2005-01-13 19:30:00,135.423,135.511,135.423,135.485,3552699986.0
2005-01-13 19:35:00,135.491,135.491,135.42,135.434,2562999993.0
2005-01-13 19:40:00,135.45,135.45,135.371,135.412,2384499993.0
2005-01-13 19:45:00,135.415,135.505,135.41,135.486,1704099992.0
2005-01-13 19:50:00,135.495,135.495,135.401,135.404,1733499993.0
2005-01-13 19:55:00,135.42,135.503,135.387,135.484,2519300003.0
2005-01-13 20:00:00,135.5,135.527,135.445,135.448,1524999989.0
2005-01-13 20:05:00,135.476,135.488,135.441,135.466,2691999997.0
2005-01-13 20:10:00,135.469,135.494,135.443,135.458,2650799993.0
2005-01-13 20:15:00,135.457,135.531,135.453,135.521,2384499994.0
2005-01-13 20:20:00,135.524,135.529,135.452,135.507,1790200002.0
2005-01-13 20:25:00,135.513,135.61,135.513,135.553,3661899989.0
2005-01-13 20:30:00,135.57,135.593,135.505,135.505,4972099977.0
2005-01-13 20:35:00,135.502,135.516,135.492,135.508,2760099995.0
2005-01-13 20:40:00,135.505,135.537,135.503,135.52,3104199998.0
2005-01-13 20:45:00,135.539,135.588,135.517,135.588,3386799986.0
2005-01-13 20:50:00,135.558,135.587,135.517,135.522,3104999999.0
2005-01-13 20:55:00,135.516,135.637,135.516,135.59,5072499994.0
2005-01-13 21:00:00,135.603,135.617,135.582,135.59,4214199981.0
2005-01-13 21:05:00,135.588,135.601,135.55,135.561,2200100002.0
2005-01-13 21:10:00,135.565,135.588,135.48,135.5,2439699990.0
2005-01-13 21:15:00,135.505,135.529,135.472,135.506,2640299995.0
2005-01-13 21:20:00,135.518,135.531,135.294,135.525,3817199996.0
2005-01-13 21:25:00,135.536,135.538,135.306,135.306,1496299999.0
2005-01-13 21:30:00,135.446,135.497,135.309,135.475,1425699988.0
2005-01-13 21:35:00,135.474,135.486,135.439,135.458,973399997.0
2005-01-13 21:40:00,135.472,135.539,135.465,135.49,1338999999.0
2005-01-13 21:45:00,135.503,135.519,135.451,135.452,1344600003.0
2005-01-13 21:50:00,135.452,135.461,135.405,135.42,500799999.0
2005-01-13 21:55:00,135.427,135.427,135.272,135.272,395999997.0
2005-01-13 22:00:00,135.284,135.36,135.282,135.345,1474799998.0
2005-01-13 22:05:00,135.346,135.35,135.325,135.337,608500001.0
2005-01-13 22:10:00,135.339,135.339,135.309,135.328,817999993.0
2005-01-13 22:15:00,135.33,135.342,135.325,135.332,710600000.0
2005-01-13 22:20:00,135.331,135.341,135.303,135.341,808100002.0
2005-01-13 22:25:00,135.322,135.339,135.314,135.333,923399999.0
2005-01-13 22:30:00,135.33,135.35,135.322,135.34,1076500011.0
2005-01-13 22:35:00,135.31,135.345,135.31,135.327,1253699997.0
2005-01-13 22:40:00,135.326,135.348,135.322,135.322,1102600004.0
2005-01-13 22:45:00,135.325,135.377,135.321,135.371,989599999.0
2005-01-13 22:50:00,135.382,135.405,135.332,135.388,984099996.0
2005-01-13 22:55:00,135.387,135.392,135.253,135.353,755799995.0
2005-01-13 23:00:00,135.388,135.39,135.36,135.36,479199998.0
2005-01-13 23:05:00,135.351,135.373,135.324,135.355,485000001.0
2005-01-13 23:10:00,135.342,135.358,135.319,135.334,536499997.0
2005-01-13 23:15:00,135.335,135.373,135.335,135.351,516300000.0
2005-01-13 23:20:00,135.352,135.361,135.335,135.357,387999999.0
2005-01-13 23:25:00,135.347,135.356,135.319,135.349,408100002.0
2005-01-13 23:30:00,135.349,135.369,135.332,135.332,517299993.0
2005-01-13 23:35:00,135.338,135.338,135.26,135.309,397100000.0
2005-01-13 23:40:00,135.302,135.348,135.296,135.335,483600000.0
2005-01-13 23:45:00,135.332,135.334,135.299,135.305,361100001.0
2005-01-13 23:50:00,135.327,135.34,135.3,135.309,387999999.0
2005-01-13 23:55:00,135.306,135.36,135.297,135.335,472200001.0
2005-01-14 00:00:00,135.337,135.343,135.276,135.339,335299996.0
2005-01-14 00:05:00,135.346,135.354,135.318,135.35,430199994.0
2005-01-14 00:10:00,135.323,135.361,135.313,135.352,539199999.0
2005-01-14 00:15:00,135.338,135.366,135.315,135.352,613799996.0
2005-01-14 00:20:00,135.34,135.364,135.333,135.342,485199998.0
2005-01-14 00:25:00,135.345,135.358,135.333,135.347,469899997.0
2005-01-14 00:30:00,135.341,135.345,135.302,135.335,406100000.0
2005-01-14 00:35:00,135.323,135.347,135.297,135.347,390399998.0
2005-01-14 00:40:00,135.334,135.364,135.295,135.295,443300000.0
2005-01-14 00:45:00,135.304,135.344,135.231,135.304,452300004.0
2005-01-14 00:50:00,135.302,135.348,135.296,135.316,409199998.0
2005-01-14 00:55:00,135.341,135.343,135.311,135.312,490600004.0
2005-01-14 01:00:00,135.337,135.351,135.274,135.289,456700004.0
2005-01-14 01:05:00,135.257,135.338,135.214,135.231,530999996.0
2005-01-14 01:10:00,135.215,135.359,135.215,135.332,621600000.0
2005-01-14 01:15:00,135.302,135.338,135.214,135.285,563899997.0
2005-01-14 01:20:00,135.283,135.301,135.216,135.28,439099997.0
2005-01-14 01:25:00,135.275,135.293,135.254,135.291,413400003.0
2005-01-14 01:30:00,135.29,135.297,135.255,135.26,645399998.0
2005-01-14 01:35:00,135.269,135.299,135.26,135.285,386000002.0
2005-01-14 01:40:00,135.28,135.311,135.267,135.307,381300003.0
2005-01-14 01:45:00,135.312,135.342,135.303,135.328,553800008.0
2005-01-14 01:50:00,135.328,135.342,135.311,135.313,487699999.0
2005-01-14 01:55:00,135.32,135.369,135.304,135.339,569599999.0
2005-01-14 02:00:00,135.365,135.365,135.24,135.315,540000000.0
2005-01-14 02:05:00,135.303,135.307,135.27,135.301,345200004.0
2005-01-14 02:10:00,135.301,135.348,135.28,135.312,444900003.0
2005-01-14 02:15:00,135.341,135.364,135.309,135.345,517600000.0
2005-01-14 02:20:00,135.357,135.357,135.307,135.345,375700000.0
2005-01-14 02:25:00,135.337,135.343,135.293,135.293,420099996.0
2005-01-14 02:30:00,135.292,135.32,135.292,135.315,477899991.0
2005-01-14 02:35:00,135.322,135.349,135.315,135.333,430200003.0
2005-01-14 02:40:00,135.335,135.335,135.3,135.303,491600002.0
2005-01-14 02:45:00,135.309,135.327,135.296,135.312,487800001.0
2005-01-14 02:50:00,135.308,135.342,135.308,135.339,338999996.0
2005-01-14 02:55:00,135.339,135.347,135.301,135.323,460300004.0
2005-01-14 03:00:00,135.339,135.343,135.316,135.33,420199997.0
2005-01-14 03:05:00,135.335,135.352,135.313,135.335,477600002.0
2005-01-14 03:10:00,135.331,135.347,135.314,135.339,353099999.0
2005-01-14 03:15:00,135.347,135.373,135.325,135.343,365899997.0
2005-01-14 03:20:00,135.345,135.398,135.342,135.387,498900000.0
2005-01-14 03:25:00,135.395,135.395,135.372,135.375,375100000.0
2005-01-14 03:30:00,135.37,135.387,135.353,135.36,666700001.0
2005-01-14 03:35:00,135.359,135.368,135.335,135.357,309800001.0
2005-01-14 03:40:00,135.358,135.358,135.292,135.295,272899999.0
2005-01-14 03:45:00,135.316,135.382,135.316,135.378,386600000.0
2005-01-14 03:50:00,135.385,135.454,135.384,135.425,475700001.0
2005-01-14 03:55:00,135.418,135.426,135.383,135.385,424999996.0
2005-01-14 04:00:00,135.387,135.404,135.336,135.393,413400005.0
2005-01-14 04:05:00,135.405,135.41,135.31,135.313,383199998.0
2005-01-14 04:10:00,135.288,135.378,135.251,135.378,684999997.0
2005-01-14 04:15:00,135.363,135.406,135.277,135.374,417100001.0
2005-01-14 04:20:00,135.409,135.424,135.362,135.362,576900002.0
2005-01-14 04:25:00,135.395,135.405,135.347,135.368,485400000.0
2005-01-14 04:30:00,135.353,135.361,135.302,135.313,442299995.0
2005-01-14 04:35:00,135.329,135.372,135.322,135.337,577500004.0
2005-01-14 04:40:00,135.348,135.348,135.14,135.173,375599997.0
2005-01-14 04:45:00,135.148,135.206,134.954,134.966,340500000.0
2005-01-14 04:50:00,134.968,135.035,134.919,135.025,365400001.0
2005-01-14 04:55:00,135.035,135.052,134.997,135.005,437700005.0
2005-01-14 05:00:00,135.011,135.046,134.993,134.997,565899996.0
2005-01-14 05:05:00,134.991,135.051,134.982,135.049,428899999.0
2005-01-14 05:10:00,135.057,135.07,135.026,135.046,629100000.0
2005-01-14 05:15:00,135.059,135.116,135.044,135.109,619700002.0
2005-01-14 05:20:00,135.126,135.126,135.061,135.079,500099996.0
2005-01-14 05:25:00,135.077,135.09,134.976,135.001,294500000.0
2005-01-14 05:30:00,135.004,135.004,134.92,134.944,263899999.0
2005-01-14 05:35:00,134.945,134.954,134.881,134.927,492799997.0
2005-01-14 05:40:00,134.923,134.952,134.841,134.91,602900000.0
2005-01-14 05:45:00,134.902,134.902,134.79,134.842,478499994.0
2005-01-14 05:50:00,134.849,134.945,134.837,134.902,561599992.0
2005-01-14 05:55:00,134.917,134.966,134.912,134.956,420400003.0
2005-01-14 06:00:00,134.957,134.965,134.866,134.921,501000000.0
2005-01-14 06:05:00,134.935,134.941,134.851,134.919,473199997.0
2005-01-14 06:10:00,134.921,134.945,134.895,134.945,430200000.0
2005-01-14 06:15:00,134.96,134.99,134.882,134.93,358700003.0
2005-01-14 06:20:00,134.96,134.989,134.951,134.954,427999999.0
2005-01-14 06:25:00,134.962,134.978,134.952,134.971,359500001.0
2005-01-14 06:30:00,134.965,134.965,134.915,134.935,399800001.0
2005-01-14 06:35:00,134.93,134.961,134.861,134.93,404799998.0
2005-01-14 06:40:00,134.907,134.927,134.889,134.897,728099992.0
2005-01-14 06:45:00,134.942,134.994,134.913,134.923,492499999.0
2005-01-14 06:50:00,134.932,134.945,134.894,134.92,389000000.0
2005-01-14 06:55:00,134.916,134.974,134.916,134.971,393999998.0
2005-01-14 07:00:00,134.987,134.987,134.83,134.839,516099999.0
2005-01-14 07:05:00,134.833,134.856,134.777,134.802,680099994.0
2005-01-14 07:10:00,134.802,134.822,134.752,134.764,489400001.0
2005-01-14 07:15:00,134.753,134.76,134.709,134.729,527299999.0
2005-01-14 07:20:00,134.72,134.816,134.696,134.805,579799998.0
2005-01-14 07:25:00,134.833,134.866,134.825,134.853,416699997.0
2005-01-14 07:30:00,134.857,134.87,134.847,134.868,383399998.0
2005-01-14 07:35:00,134.866,134.866,134.835,134.85,521100000.0
2005-01-14 07:40:00,134.847,134.903,134.847,134.883,365599997.0
2005-01-14 07:45:00,134.873,134.956,134.831,134.949,526499998.0
2005-01-14 07:50:00,134.994,135.01,134.839,134.937,335899997.0
2005-01-14 07:55:00,134.9,135.01,134.819,135.01,426400003.0
2005-01-14 08:00:00,134.952,135.023,134.814,135.0,443000001.0
2005-01-14 08:05:00,135.015,135.108,134.988,135.08,562200000.0
2005-01-14 08:10:00,135.075,135.117,134.885,134.885,472800005.0
2005-01-14 08:15:00,134.905,135.073,134.905,135.007,484599997.0
2005-01-14 08:20:00,134.974,135.005,134.93,134.994,506999995.0
2005-01-14 08:25:00,134.992,135.025,134.962,134.991,494900000.0
2005-01-14 08:30:00,135.002,135.086,135.002,135.084,514300000.0
2005-01-14 08:35:00,135.102,135.112,135.01,135.064,514499999.0
2005-01-14 08:40:00,135.065,135.07,134.969,135.005,524599997.0
2005-01-14 08:45:00,135.014,135.041,134.993,135.041,591499995.0
2005-01-14 08:50:00,135.055,135.114,135.023,135.109,568299998.0
2005-01-14 08:55:00,135.12,135.12,135.061,135.062,545799999.0
2005-01-14 09:00:00,135.062,135.089,135.049,135.082,533099997.0
2005-01-14 09:05:00,135.095,135.134,135.093,135.108,570400000.0
2005-01-14 09:10:00,135.105,135.162,135.085,135.119,606900002.0
2005-01-14 09:15:00,135.118,135.168,135.114,135.144,501400000.0
2005-01-14 09:20:00,135.149,135.202,135.124,135.182,413700000.0
2005-01-14 09:25:00,135.186,135.205,135.18,135.195,358400002.0
2005-01-14 09:30:00,135.193,135.247,135.186,135.22,521500002.0
2005-01-14 09:35:00,135.226,135.241,135.165,135.165,681499999.0
2005-01-14 09:40:00,135.171,135.235,135.139,135.235,353200002.0
2005-01-14 09:45:00,135.247,135.256,135.199,135.218,415799997.0
2005-01-14 09:50:00,135.205,135.232,135.137,135.141,491899994.0
2005-01-14 09:55:00,135.143,135.143,135.076,135.09,406599999.0
2005-01-14 10:00:00,135.079,135.104,135.003,135.007,420500001.0
2005-01-14 10:05:00,135.011,135.03,134.986,135.014,465500001.0
2005-01-14 10:10:00,135.035,135.042,135.003,135.003,511999997.0
2005-01-14 10:15:00,135.004,135.018,134.98,135.008,328800002.0
2005-01-14 10:20:00,134.994,134.994,134.876,134.882,570200003.0
2005-01-14 10:25:00,134.905,134.92,134.763,134.775,436199998.0
2005-01-14 10:30:00,134.787,134.787,134.634,134.693,532800000.0
2005-01-14 10:35:00,134.638,134.671,134.494,134.65,507099995.0
2005-01-14 10:40:00,134.665,134.669,134.565,134.598,585999999.0
2005-01-14 10:45:00,134.608,134.61,134.544,134.583,502900005.0
2005-01-14 10:50:00,134.59,134.683,134.563,134.675,503800003.0
2005-01-14 10:55:00,134.68,134.68,134.382,134.383,452299998.0
2005-01-14 11:00:00,134.39,134.524,134.37,134.501,457099998.0
2005-01-14 11:05:00,134.53,134.555,134.488,134.555,370500002.0
2005-01-14 11:10:00,134.574,134.633,134.546,134.6,309200001.0
2005-01-14 11:15:00,134.605,134.714,134.593,134.71,364699999.0
2005-01-14 11:20:00,134.706,134.777,134.698,134.731,613500001.0
2005-01-14 11:25:00,134.734,134.747,134.65,134.65,397099999.0
2005-01-14 11:30:00,134.655,134.678,134.607,134.636,582499999.0
2005-01-14 11:35:00,134.639,134.639,134.537,134.55,549000001.0
2005-01-14 11:40:00,134.505,134.53,134.43,134.452,387000000.0
2005-01-14 11:45:00,134.505,134.661,134.47,134.638,507599997.0
2005-01-14 11:50:00,134.633,134.637,134.493,134.493,424800001.0
2005-01-14 11:55:00,134.5,134.525,134.448,134.47,599100001.0
2005-01-14 12:00:00,134.473,134.594,134.472,134.591,492300001.0
2005-01-14 12:05:00,134.593,134.599,134.507,134.593,513700001.0
2005-01-14 12:10:00,134.608,134.667,134.591,134.644,507700002.0
2005-01-14 12:15:00,134.63,134.654,134.583,134.586,650500000.0
2005-01-14 12:20:00,134.592,134.607,134.518,134.53,356200000.0
2005-01-14 12:25:00,134.546,134.57,134.516,134.542,668099997.0
2005-01-14 12:30:00,134.55,134.598,134.489,134.53,405800001.0
2005-01-14 12:35:00,134.553,134.597,134.543,134.583,423000000.0
2005-01-14 12:40:00,134.582,134.582,134.527,134.527,484299999.0
2005-01-14 12:45:00,134.578,134.64,134.54,134.622,576700005.0
2005-01-14 12:50:00,134.627,134.688,134.609,134.679,413699996.0
2005-01-14 12:55:00,134.695,134.695,134.603,134.603,415799999.0
2005-01-14 13:00:00,134.617,134.622,134.524,134.609,460999993.0
2005-01-14 13:05:00,134.598,134.598,134.551,134.552,312900000.0
2005-01-14 13:10:00,134.572,134.61,134.569,134.579,476000001.0
2005-01-14 13:15:00,134.564,134.592,134.557,134.557,445200003.0
2005-01-14 13:20:00,134.543,134.543,134.476,134.537,464599999.0
2005-01-14 13:25:00,134.537,134.537,134.488,134.495,433700002.0
2005-01-14 13:30:00,134.509,134.527,134.471,134.491,457399997.0
2005-01-14 13:35:00,134.492,134.522,134.474,134.483,339599997.0
2005-01-14 13:40:00,134.479,134.486,134.441,134.471,392799999.0
2005-01-14 13:45:00,134.482,134.526,134.468,134.493,388900001.0
2005-01-14 13:50:00,134.475,134.555,134.475,134.555,467600000.0
2005-01-14 13:55:00,134.552,134.553,134.485,134.518,324100001.0
2005-01-14 14:00:00,134.531,134.531,134.466,134.475,482199999.0
2005-01-14 14:05:00,134.473,134.482,134.385,134.385,465500001.0
2005-01-14 14:10:00,134.395,134.463,134.376,134.455,473500004.0
2005-01-14 14:15:00,134.482,134.507,134.404,134.488,393599999.0
2005-01-14 14:20:00,134.495,134.506,134.432,134.466,425600004.0
2005-01-14 14:25:00,134.443,134.536,134.418,134.507,411699999.0
2005-01-14 14:30:00,134.511,134.549,134.504,134.546,390199999.0
2005-01-14 14:35:00,134.537,134.663,134.529,134.662,524099996.0
2005-01-14 14:40:00,134.662,134.662,134.512,134.543,609799999.0
2005-01-14 14:45:00,134.547,134.572,134.475,134.475,388099998.0
2005-01-14 14:50:00,134.466,134.466,134.403,134.451,520799996.0
2005-01-14 14:55:00,134.451,134.465,134.403,134.407,522100001.0
2005-01-14 15:00:00,134.42,134.437,134.34,134.359,517900002.0
2005-01-14 15:05:00,134.369,134.387,134.256,134.335,527000003.0
2005-01-14 15:10:00,134.342,134.347,134.25,134.269,447600001.0
2005-01-14 15:15:00,134.255,134.287,134.099,134.131,397600000.0
2005-01-14 15:20:00,134.137,134.211,134.136,134.202,468300000.0
2005-01-14 15:25:00,134.214,134.322,134.206,134.317,441300000.0
2005-01-14 15:30:00,134.34,134.354,134.242,134.3,547699995.0
2005-01-14 15:35:00,134.33,134.33,134.257,134.308,671099997.0
2005-01-14 15:40:00,134.314,134.334,134.229,134.229,315599998.0
2005-01-14 15:45:00,134.213,134.221,134.169,134.206,528199999.0
2005-01-14 15:50:00,134.217,134.217,134.183,134.203,507099997.0
2005-01-14 15:55:00,134.201,134.251,134.189,134.246,491300005.0
2005-01-14 16:00:00,134.248,134.257,134.213,134.215,549500007.0
2005-01-14 16:05:00,134.213,134.227,134.183,134.21,439000004.0
2005-01-14 16:10:00,134.218,134.275,134.199,134.235,371499997.0
2005-01-14 16:15:00,134.255,134.367,134.215,134.366,469999997.0
2005-01-14 16:20:00,134.398,134.434,134.39,134.409,389200004.0
2005-01-14 16:25:00,134.435,134.445,134.4,134.425,691899997.0
2005-01-14 16:30:00,134.43,134.456,134.421,134.445,398699999.0
2005-01-14 16:35:00,134.442,134.5,134.431,134.463,393799998.0
2005-01-14 16:40:00,134.462,134.499,134.44,134.447,379000002.0
2005-01-14 16:45:00,134.448,134.483,134.398,134.42,403799995.0
2005-01-14 16:50:00,134.44,134.44,134.308,134.378,466099995.0
2005-01-14 16:55:00,134.367,134.409,134.327,134.342,410299997.0
2005-01-14 17:00:00,134.357,134.397,134.291,134.305,670299997.0
2005-01-14 17:05:00,134.313,134.321,134.221,134.256,401800000.0
2005-01-14 17:10:00,134.272,134.272,134.196,134.197,554699999.0
2005-01-14 17:15:00,134.203,134.217,134.158,134.158,357099997.0
2005-01-14 17:20:00,134.133,134.155,134.1,134.122,342499996.0
2005-01-14 17:25:00,134.155,134.227,134.133,134.139,528499993.0
2005-01-14 17:30:00,134.136,134.146,134.1,134.122,479300003.0
2005-01-14 17:35:00,134.149,134.193,134.132,134.185,496500003.0
2005-01-14 17:40:00,134.193,134.236,134.182,134.201,517400001.0
2005-01-14 17:45:00,134.208,134.233,134.173,134.21,380399998.0
2005-01-14 17:50:00,134.23,134.249,134.185,134.225,481800000.0
2005-01-14 17:55:00,134.228,134.314,134.214,134.238,565800005.0
2005-01-14 18:00:00,134.258,134.35,134.258,134.321,6353399985.0
2005-01-14 18:05:00,134.323,134.334,134.229,134.27,7503899963.0
2005-01-14 18:10:00,134.282,134.282,134.204,134.205,5184999976.0
2005-01-14 18:15:00,134.201,134.201,134.097,134.122,5403199989.0
2005-01-14 18:20:00,134.138,134.217,134.105,134.105,6142799979.0
2005-01-14 18:25:00,134.193,134.277,134.178,134.241,4520300010.0
2005-01-14 18:30:00,134.25,134.271,134.235,134.257,6042899982.0
2005-01-14 18:35:00,134.267,134.311,134.247,134.29,3634100009.0
2005-01-14 18:40:00,134.286,134.298,134.243,134.262,3148299986.0
2005-01-14 18:45:00,134.265,134.297,134.251,134.283,2149599994.0
2005-01-14 18:50:00,134.3,134.361,134.251,134.298,3672299988.0
2005-01-14 18:55:00,134.317,134.33,134.246,134.285,3585299996.0
2005-01-14 19:00:00,134.273,134.345,134.263,134.34,2216899994.0
2005-01-14 19:05:00,134.353,134.353,134.101,134.142,4201100003.0
2005-01-14 19:10:00,134.158,134.158,134.023,134.062,1358300002.0
2005-01-14 19:15:00,134.05,134.05,133.842,133.941,2682600005.0
2005-01-14 19:20:00,133.959,133.989,133.722,133.722,2641199999.0
2005-01-14 19:25:00,133.732,133.838,133.717,133.759,3488999993.0
2005-01-14 19:30:00,133.784,133.809,133.709,133.727,3672599995.0
2005-01-14 19:35:00,133.722,133.768,133.691,133.74,2638299996.0
2005-01-14 19:40:00,133.752,133.845,133.735,133.804,2513900003.0
2005-01-14 19:45:00,133.812,133.834,133.708,133.75,1877099999.0
2005-01-14 19:50:00,133.757,133.833,133.714,133.803,1898500005.0
2005-01-14 19:55:00,133.798,133.803,133.597,133.61,2786299996.0
2005-01-14 20:00:00,133.645,133.668,133.518,133.547,1663700004.0
2005-01-14 20:05:00,133.542,133.605,133.39,133.39,2582999987.0
2005-01-14 20:10:00,133.41,133.47,133.381,133.386,2868300003.0
2005-01-14 20:15:00,133.452,133.508,133.392,133.471,1962800000.0
2005-01-14 20:20:00,133.476,133.537,133.453,133.513,2082400005.0
2005-01-14 20:25:00,133.522,133.536,133.457,133.46,4063799980.0
2005-01-14 20:30:00,133.472,133.511,133.462,133.507,4747799995.0
2005-01-14 20:35:00,133.515,133.549,133.455,133.525,2853699998.0
2005-01-14 20:40:00,133.518,133.556,133.446,133.457,3260600010.0
2005-01-14 20:45:00,133.462,133.565,133.457,133.558,3125099994.0
2005-01-14 20:50:00,133.571,133.592,133.45,133.451,2803399995.0
2005-01-14 20:55:00,133.455,133.501,133.45,133.491,5017199998.0
2005-01-14 21:00:00,133.491,133.516,133.48,133.51,4013599985.0
2005-01-14 21:05:00,133.512,133.515,133.477,133.489,2094299984.0
2005-01-14 21:10:00,133.482,133.513,133.468,133.494,2597000004.0
2005-01-14 21:15:00,133.458,133.501,133.41,133.421,2971099991.0
2005-01-14 21:20:00,133.425,133.46,133.39,133.419,3842099993.0
2005-01-14 21:25:00,133.425,133.456,133.332,133.353,1784099997.0
2005-01-14 21:30:00,133.346,133.372,133.289,133.33,1068499997.0
2005-01-14 21:35:00,133.341,133.398,133.33,133.363,816200002.0
2005-01-14 21:40:00,133.372,133.425,133.362,133.424,1735200006.0
2005-01-14 21:45:00,133.432,133.494,133.424,133.489,1465100000.0
2005-01-14 21:50:00,133.48,133.518,133.459,133.506,653000004.0
2005-01-14 21:55:00,133.53,133.594,133.484,133.58,406299995.0
2005-01-14 22:00:00,133.582,133.584,133.48,133.559,1601899993.0
2005-01-14 22:05:00,133.569,133.588,133.542,133.545,607700001.0
2005-01-14 22:10:00,133.542,133.554,133.479,133.509,623299996.0
2005-01-14 22:15:00,133.54,133.604,133.451,133.541,736499998.0
2005-01-14 22:20:00,133.561,133.573,133.509,133.511,771100003.0
2005-01-14 22:25:00,133.505,133.607,133.501,133.594,1217700005.0
2005-01-14 22:30:00,133.606,133.606,133.498,133.572,850599995.0
2005-01-14 22:35:00,133.575,133.598,133.507,133.579,1340399989.0
2005-01-14 22:40:00,133.583,133.614,133.555,133.594,1059100001.0
2005-01-14 22:45:00,133.588,133.645,133.574,133.639,929599998.0
2005-01-14 22:50:00,133.641,133.671,133.631,133.665,920500004.0
2005-01-14 22:55:00,133.665,133.676,133.622,133.635,730300003.0
2005-01-14 23:00:00,133.654,133.675,133.532,133.67,376800004.0
2005-01-14 23:05:00,133.675,133.713,133.507,133.71,525699995.0
2005-01-14 23:10:00,133.704,133.723,133.656,133.677,301100002.0
2005-01-14 23:15:00,133.687,133.707,133.67,133.691,359499994.0
2005-01-14 23:20:00,133.698,133.725,133.678,133.705,372500002.0
2005-01-14 23:25:00,133.658,133.712,133.538,133.692,500300000.0
2005-01-14 23:30:00,133.7,133.744,133.517,133.647,531900000.0
2005-01-14 23:35:00,133.74,133.774,133.697,133.704,591100001.0
2005-01-14 23:40:00,133.694,133.763,133.694,133.755,467699998.0
2005-01-14 23:45:00,133.76,133.844,133.737,133.825,548300001.0
2005-01-14 23:50:00,133.842,133.842,133.756,133.776,423700003.0
2005-01-14 23:55:00,133.758,133.768,133.722,133.757,445500003.0
2005-01-17 00:00:00,133.708,133.708,133.562,133.578,493300003.0
2005-01-17 00:05:00,133.584,133.611,133.536,133.549,426199999.0
2005-01-17 00:10:00,133.58,133.645,133.571,133.625,345200002.0
2005-01-17 00:15:00,133.626,133.67,133.582,133.649,597499998.0
2005-01-17 00:20:00,133.656,133.67,133.639,133.659,435499998.0
2005-01-17 00:25:00,133.668,133.707,133.631,133.666,408999998.0
2005-01-17 00:30:00,133.678,133.689,133.641,133.65,746599997.0
2005-01-17 00:35:00,133.658,133.674,133.604,133.642,447799998.0
2005-01-17 00:40:00,133.639,133.653,133.575,133.636,493100001.0
2005-01-17 00:45:00,133.645,133.657,133.609,133.614,448300004.0
2005-01-17 00:50:00,133.632,133.704,133.624,133.7,638200003.0
2005-01-17 00:55:00,133.702,133.734,133.655,133.714,538800000.0
2005-01-17 01:00:00,133.705,133.741,133.574,133.721,461000001.0
2005-01-17 01:05:00,133.728,133.747,133.7,133.712,361599996.0
2005-01-17 01:10:00,133.712,133.712,133.641,133.651,499600000.0
2005-01-17 01:15:00,133.69,133.69,133.628,133.65,456800000.0
2005-01-17 01:20:00,133.652,133.685,133.574,133.585,446700001.0
2005-01-17 01:25:00,133.605,133.612,133.538,133.588,476800002.0
2005-01-17 01:30:00,133.592,133.619,133.571,133.608,598499994.0
2005-01-17 01:35:00,133.617,133.681,133.608,133.64,527599998.0
2005-01-17 01:40:00,133.642,133.658,133.62,133.644,589800001.0
2005-01-17 01:45:00,133.645,133.652,133.614,133.614,506299997.0
2005-01-17 01:50:00,133.612,133.626,133.583,133.61,520999996.0
2005-01-17 01:55:00,133.638,133.638,133.587,133.598,226399999.0
2005-01-17 02:00:00,133.609,133.681,133.596,133.648,356999997.0
2005-01-17 02:05:00,133.652,133.728,133.652,133.717,453100001.0
2005-01-17 02:10:00,133.715,133.72,133.673,133.673,412399998.0
2005-01-17 02:15:00,133.682,133.695,133.656,133.681,469099999.0
2005-01-17 02:20:00,133.69,133.707,133.65,133.692,448000000.0
2005-01-17 02:25:00,133.688,133.746,133.682,133.723,501800003.0
2005-01-17 02:30:00,133.719,133.767,133.719,133.766,267400000.0
2005-01-17 02:35:00,133.772,133.814,133.749,133.81,469800000.0
2005-01-17 02:40:00,133.817,133.817,133.763,133.765,446899997.0
2005-01-17 02:45:00,133.758,133.779,133.727,133.778,339899996.0
2005-01-17 02:50:00,133.782,133.782,133.741,133.745,318400000.0
2005-01-17 02:55:00,133.753,133.801,133.741,133.787,607500007.0
2005-01-17 03:00:00,133.789,133.789,133.69,133.71,386900000.0
2005-01-17 03:05:00,133.715,133.731,133.665,133.718,480799999.0
2005-01-17 03:10:00,133.707,133.715,133.681,133.71,298200000.0
2005-01-17 03:15:00,133.739,133.741,133.699,133.707,569100002.0
2005-01-17 03:20:00,133.708,133.735,133.692,133.721,597499999.0
2005-01-17 03:25:00,133.728,133.747,133.717,133.73,497199998.0
2005-01-17 03:30:00,133.749,133.783,133.735,133.783,380500002.0
2005-01-17 03:35:00,133.788,133.793,133.757,133.793,361400000.0
2005-01-17 03:40:00,133.793,133.793,133.748,133.748,378800002.0
2005-01-17 03:45:00,133.759,133.795,133.751,133.788,337699998.0
2005-01-17 03:50:00,133.792,133.804,133.758,133.762,370500003.0
2005-01-17 03:55:00,133.758,133.785,133.756,133.785,218400002.0
2005-01-17 04:00:00,133.802,133.834,133.793,133.825,332300001.0
2005-01-17 04:05:00,133.811,133.811,133.773,133.793,356299998.0
2005-01-17 04:10:00,133.793,133.798,133.778,133.795,328400001.0
2005-01-17 04:15:00,133.795,133.811,133.785,133.802,519999998.0
2005-01-17 04:20:00,133.802,133.82,133.783,133.814,414000002.0
2005-01-17 04:25:00,133.829,133.847,133.817,133.838,432499997.0
2005-01-17 04:30:00,133.848,133.857,133.839,133.85,374799999.0
2005-01-17 04:35:00,133.85,133.855,133.845,133.845,201000000.0
2005-01-17 04:40:00,133.858,133.864,133.838,133.86,336199997.0
2005-01-17 04:45:00,133.857,133.888,133.845,133.886,307300001.0
2005-01-17 04:50:00,133.887,133.887,133.837,133.837,406300003.0
2005-01-17 04:55:00,133.837,133.856,133.836,133.847,540900008.0
2005-01-17 05:00:00,133.847,133.853,133.825,133.84,462899996.0
2005-01-17 05:05:00,133.837,133.862,133.827,133.862,363399998.0
2005-01-17 05:10:00,133.858,133.89,133.85,133.878,388899997.0
2005-01-17 05:15:00,133.887,133.902,133.879,133.888,395599998.0
2005-01-17 05:20:00,133.892,133.9,133.879,133.897,448200001.0
2005-01-17 05:25:00,133.898,133.91,133.88,133.91,367500000.0
2005-01-17 05:30:00,133.91,133.913,133.894,133.91,233099998.0
2005-01-17 05:35:00,133.916,133.925,133.909,133.914,152300000.0
2005-01-17 05:40:00,133.918,133.926,133.9,133.911,433199998.0
2005-01-17 05:45:00,133.913,133.925,133.892,133.897,256800000.0
2005-01-17 05:50:00,133.908,133.909,133.887,133.893,427100000.0
2005-01-17 05:55:00,133.895,133.901,133.855,133.871,391900001.0
2005-01-17 06:00:00,133.871,133.888,133.864,133.88,334800003.0
2005-01-17 06:05:00,133.893,133.893,133.861,133.871,399799998.0
2005-01-17 06:10:00,133.867,133.883,133.833,133.872,502399997.0
2005-01-17 06:15:00,133.872,133.89,133.856,133.877,298000000.0
2005-01-17 06:20:00,133.892,133.912,133.892,133.894,433200005.0
2005-01-17 06:25:00,133.897,133.903,133.874,133.882,441099999.0
2005-01-17 06:30:00,133.877,133.892,133.863,133.877,362499999.0
2005-01-17 06:35:00,133.888,133.905,133.869,133.9,300300001.0
2005-01-17 06:40:00,133.897,133.909,133.883,133.884,386800005.0
2005-01-17 06:45:00,133.89,133.945,133.885,133.945,475299999.0
2005-01-17 06:50:00,133.94,133.945,133.917,133.917,402099995.0
2005-01-17 06:55:00,133.933,133.937,133.908,133.917,619400003.0
2005-01-17 07:00:00,133.927,133.934,133.911,133.927,711900003.0
2005-01-17 07:05:00,133.912,133.942,133.912,133.931,513900003.0
2005-01-17 07:10:00,133.928,133.929,133.902,133.922,431300001.0
2005-01-17 07:15:00,133.916,133.942,133.916,133.928,417299995.0
2005-01-17 07:20:00,133.928,133.931,133.887,133.917,392099998.0
2005-01-17 07:25:00,133.914,133.929,133.882,133.921,386000000.0
2005-01-17 07:30:00,133.899,133.926,133.884,133.889,364100003.0
2005-01-17 07:35:00,133.897,133.901,133.878,133.884,405300000.0
2005-01-17 07:40:00,133.876,133.897,133.868,133.893,599799998.0
2005-01-17 07:45:00,133.889,133.911,133.882,133.889,371399998.0
2005-01-17 07:50:00,133.891,133.933,133.887,133.927,583500004.0
2005-01-17 07:55:00,133.925,133.953,133.921,133.94,466300001.0
2005-01-17 08:00:00,133.942,133.962,133.93,133.94,626099993.0
2005-01-17 08:05:00,133.942,133.96,133.923,133.923,428499999.0
2005-01-17 08:10:00,133.932,133.94,133.908,133.914,574899997.0
2005-01-17 08:15:00,133.91,133.935,133.908,133.923,462200000.0
2005-01-17 08:20:00,133.925,133.94,133.894,133.921,396399998.0
2005-01-17 08:25:00,133.928,133.965,133.91,133.952,604200004.0
2005-01-17 08:30:00,133.947,133.972,133.925,133.968,511599995.0
2005-01-17 08:35:00,133.958,133.97,133.939,133.959,439699997.0
2005-01-17 08:40:00,133.959,133.975,133.945,133.966,510199995.0
2005-01-17 08:45:00,133.966,133.966,133.91,133.91,474600001.0
2005-01-17 08:50:00,133.917,133.945,133.903,133.924,545799997.0
2005-01-17 08:55:00,133.93,133.93,133.872,133.885,539699998.0
2005-01-17 09:00:00,133.875,133.876,133.818,133.843,493600002.0
2005-01-17 09:05:00,133.853,133.859,133.813,133.819,476600003.0
2005-01-17 09:10:00,133.819,133.855,133.804,133.85,586699995.0
2005-01-17 09:15:00,133.858,133.915,133.85,133.877,441100002.0
2005-01-17 09:20:00,133.87,133.905,133.852,133.883,448899999.0
2005-01-17 09:25:00,133.89,133.918,133.838,133.842,369900001.0
2005-01-17 09:30:00,133.852,133.855,133.789,133.809,596899999.0
2005-01-17 09:35:00,133.813,133.826,133.761,133.775,422100005.0
2005-01-17 09:40:00,133.778,133.778,133.679,133.742,310499996.0
2005-01-17 09:45:00,133.743,133.848,133.729,133.84,585400002.0
2005-01-17 09:50:00,133.852,133.874,133.781,133.781,516599994.0
2005-01-17 09:55:00,133.77,133.865,133.741,133.863,503599999.0
2005-01-17 10:00:00,133.852,133.867,133.802,133.807,532999995.0
2005-01-17 10:05:00,133.824,133.904,133.815,133.895,542400004.0
2005-01-17 10:10:00,133.902,133.911,133.751,133.787,512000001.0
2005-01-17 10:15:00,133.791,133.791,133.725,133.756,578499993.0
2005-01-17 10:20:00,133.751,133.751,133.489,133.595,515100005.0
2005-01-17 10:25:00,133.599,133.641,133.599,133.624,506299998.0
2005-01-17 10:30:00,133.623,133.623,133.543,133.59,418500000.0
2005-01-17 10:35:00,133.585,133.594,133.561,133.572,576900002.0
2005-01-17 10:40:00,133.578,133.58,133.541,133.559,469999998.0
2005-01-17 10:45:00,133.542,133.581,133.515,133.55,527899999.0
2005-01-17 10:50:00,133.544,133.544,133.426,133.492,484800003.0
2005-01-17 10:55:00,133.492,133.548,133.492,133.532,445999998.0
2005-01-17 11:00:00,133.538,133.538,133.458,133.458,428599997.0
2005-01-17 11:05:00,133.468,133.486,133.411,133.472,481300000.0
2005-01-17 11:10:00,133.479,133.537,133.479,133.518,480799998.0
2005-01-17 11:15:00,133.52,133.571,133.502,133.55,577400001.0
2005-01-17 11:20:00,133.56,133.579,133.532,133.532,479200001.0
2005-01-17 11:25:00,133.528,133.541,133.498,133.505,495299999.0
2005-01-17 11:30:00,133.513,133.556,133.509,133.519,618299996.0
2005-01-17 11:35:00,133.508,133.572,133.482,133.532,411899996.0
2005-01-17 11:40:00,133.53,133.576,133.516,133.565,534700001.0
2005-01-17 11:45:00,133.557,133.574,133.521,133.546,693800003.0
2005-01-17 11:50:00,133.547,133.575,133.491,133.493,474199999.0
2005-01-17 11:55:00,133.487,133.499,133.441,133.455,607400008.0
2005-01-17 12:00:00,133.463,133.463,133.397,133.42,596600006.0
2005-01-17 12:05:00,133.414,133.487,133.409,133.478,499699999.0
2005-01-17 12:10:00,133.477,133.49,133.449,133.46,583800003.0
2005-01-17 12:15:00,133.47,133.503,133.445,133.471,708999993.0
2005-01-17 12:20:00,133.466,133.49,133.457,133.49,264299998.0
2005-01-17 12:25:00,133.488,133.513,133.474,133.48,455500001.0
2005-01-17 12:30:00,133.474,133.506,133.468,133.495,449800001.0
2005-01-17 12:35:00,133.497,133.499,133.454,133.475,381700004.0
2005-01-17 12:40:00,133.478,133.508,133.465,133.508,458099996.0
2005-01-17 12:45:00,133.516,133.555,133.494,133.54,517400003.0
2005-01-17 12:50:00,133.557,133.566,133.528,133.55,374699998.0
2005-01-17 12:55:00,133.552,133.569,133.531,133.535,568199996.0
2005-01-17 13:00:00,133.552,133.555,133.528,133.545,446599999.0
2005-01-17 13:05:00,133.528,133.549,133.514,133.546,576999996.0
2005-01-17 13:10:00,133.543,133.633,133.538,133.628,403399998.0
2005-01-17 13:15:00,133.626,133.626,133.536,133.538,280299996.0
2005-01-17 13:20:00,133.551,133.552,133.514,133.534,351399997.0
2005-01-17 13:25:00,133.525,133.555,133.513,133.55,460800002.0
2005-01-17 13:30:00,133.554,133.565,133.529,133.539,403299997.0
2005-01-17 13:35:00,133.542,133.544,133.446,133.449,415199997.0
2005-01-17 13:40:00,133.452,133.453,133.394,133.399,430000004.0
2005-01-17 13:45:00,133.374,133.384,133.265,133.319,465300000.0
2005-01-17 13:50:00,133.323,133.342,133.278,133.296,427299995.0
2005-01-17 13:55:00,133.289,133.302,133.255,133.262,388400001.0
2005-01-17 14:00:00,133.277,133.375,133.277,133.374,494500001.0
2005-01-17 14:05:00,133.373,133.377,133.29,133.326,437499992.0
2005-01-17 14:10:00,133.332,133.358,133.31,133.35,453099999.0
2005-01-17 14:15:00,133.364,133.38,133.314,133.317,254800000.0
2005-01-17 14:20:00,133.332,133.377,133.312,133.371,361899998.0
2005-01-17 14:25:00,133.37,133.376,133.333,133.355,399699996.0
2005-01-17 14:30:00,133.35,133.356,133.299,133.312,425999996.0
2005-01-17 14:35:00,133.33,133.357,133.304,133.35,551800000.0
2005-01-17 14:40:00,133.355,133.389,133.353,133.364,447800004.0
2005-01-17 14:45:00,133.368,133.406,133.359,133.368,425200001.0
2005-01-17 14:50:00,133.409,133.409,133.339,133.354,441199998.0
2005-01-17 14:55:00,133.363,133.411,133.363,133.392,583199998.0
2005-01-17 15:00:00,133.418,133.473,133.385,133.473,386500001.0
2005-01-17 15:05:00,133.482,133.517,133.472,133.506,375300000.0
2005-01-17 15:10:00,133.495,133.517,133.486,133.492,591400004.0
2005-01-17 15:15:00,133.468,133.501,133.433,133.501,468300002.0
2005-01-17 15:20:00,133.496,133.54,133.479,133.521,574300003.0
2005-01-17 15:25:00,133.53,133.53,133.484,133.494,486099999.0
2005-01-17 15:30:00,133.497,133.532,133.47,133.518,563999992.0
2005-01-17 15:35:00,133.52,133.54,133.466,133.54,495599995.0
2005-01-17 15:40:00,133.555,133.573,133.536,133.563,435500003.0
2005-01-17 15:45:00,133.576,133.63,133.576,133.603,442999999.0
2005-01-17 15:50:00,133.622,133.635,133.59,133.598,279699996.0
2005-01-17 15:55:00,133.593,133.608,133.522,133.553,354100001.0
2005-01-17 16:00:00,133.555,133.568,133.506,133.506,450599999.0
2005-01-17 16:05:00,133.51,133.519,133.462,133.498,530100003.0
2005-01-17 16:10:00,133.495,133.547,133.47,133.531,448300006.0
2005-01-17 16:15:00,133.524,133.563,133.491,133.517,394900003.0
2005-01-17 16:20:00,133.537,133.596,133.512,133.537,591499997.0
2005-01-17 16:25:00,133.532,133.54,133.511,133.522,438899997.0
2005-01-17 16:30:00,133.531,133.56,133.519,133.547,701499997.0
2005-01-17 16:35:00,133.566,133.589,133.559,133.564,453400003.0
2005-01-17 16:40:00,133.575,133.578,133.512,133.52,518600004.0
2005-01-17 16:45:00,133.533,133.557,133.524,133.54,560700003.0
2005-01-17 16:50:00,133.559,133.59,133.535,133.579,500499997.0
2005-01-17 16:55:00,133.584,133.61,133.548,133.548,473699997.0
2005-01-17 17:00:00,133.555,133.555,133.483,133.494,530899993.0
2005-01-17 17:05:00,133.483,133.483,133.399,133.424,484699997.0
2005-01-17 17:10:00,133.437,133.457,133.374,133.377,516800003.0
2005-01-17 17:15:00,133.388,133.389,133.342,133.362,601999993.0
2005-01-17 17:20:00,133.364,133.432,133.351,133.432,386799999.0
2005-01-17 17:25:00,133.428,133.473,133.422,133.448,550600001.0
2005-01-17 17:30:00,133.439,133.459,133.427,133.427,294400003.0
2005-01-17 17:35:00,133.432,133.442,133.412,133.43,502200005.0
2005-01-17 17:40:00,133.453,133.492,133.404,133.477,442600000.0
2005-01-17 17:45:00,133.468,133.497,133.402,133.494,426599996.0
2005-01-17 17:50:00,133.501,133.503,133.465,133.485,623100000.0
2005-01-17 17:55:00,133.474,133.499,133.401,133.468,350400003.0
2005-01-17 18:00:00,133.493,133.497,133.413,133.421,7154299967.0
2005-01-17 18:05:00,133.436,133.462,133.375,133.45,7437899987.0
2005-01-17 18:10:00,133.463,133.492,133.45,133.467,5252399994.0
2005-01-17 18:15:00,133.475,133.487,133.438,133.438,5018899988.0
2005-01-17 18:20:00,133.445,133.493,133.434,133.477,6008800020.0
2005-01-17 18:25:00,133.487,133.522,133.372,133.421,4149599986.0
2005-01-17 18:30:00,133.419,133.446,133.403,133.412,5019199991.0
2005-01-17 18:35:00,133.422,133.48,133.383,133.46,3308499992.0
2005-01-17 18:40:00,133.465,133.491,133.395,133.428,2708300009.0
2005-01-17 18:45:00,133.425,133.429,133.346,133.346,2291100003.0
2005-01-17 18:50:00,133.358,133.417,133.334,133.398,4046799997.0
2005-01-17 18:55:00,133.415,133.446,133.369,133.428,3428299999.0
2005-01-17 19:00:00,133.428,133.481,133.352,133.352,2252999996.0
2005-01-17 19:05:00,133.357,133.493,133.357,133.45,3849499994.0
2005-01-17 19:10:00,133.467,133.472,133.355,133.377,1447400000.0
2005-01-17 19:15:00,133.375,133.384,133.342,133.347,2726099987.0
2005-01-17 19:20:00,133.352,133.415,133.352,133.383,2764000001.0
2005-01-17 19:25:00,133.396,133.445,133.378,133.42,3404700002.0
2005-01-17 19:30:00,133.413,133.413,133.346,133.383,3538199999.0
2005-01-17 19:35:00,133.405,133.413,133.375,133.388,2760500006.0
2005-01-17 19:40:00,133.397,133.419,133.388,133.402,2466799983.0
2005-01-17 19:45:00,133.418,133.439,133.403,133.413,1926199999.0
2005-01-17 19:50:00,133.435,133.455,133.368,133.38,2085800016.0
2005-01-17 19:55:00,133.381,133.441,133.346,133.424,2310299991.0
2005-01-17 20:00:00,133.432,133.432,133.347,133.383,1465699997.0
2005-01-17 20:05:00,133.376,133.409,133.349,133.401,2724199984.0
2005-01-17 20:10:00,133.4,133.436,133.394,133.398,2558800006.0
2005-01-17 20:15:00,133.44,133.449,133.39,133.423,2008399995.0
2005-01-17 20:20:00,133.437,133.447,133.377,133.377,1785799997.0
2005-01-17 20:25:00,133.373,133.412,133.365,133.388,3890600000.0
2005-01-17 20:30:00,133.39,133.421,133.375,133.403,4804900015.0
2005-01-17 20:35:00,133.415,133.416,133.372,133.391,2873499995.0
2005-01-17 20:40:00,133.403,133.407,133.377,133.39,3221599994.0
2005-01-17 20:45:00,133.403,133.434,133.38,133.388,3210600004.0
2005-01-17 20:50:00,133.383,133.399,133.361,133.38,3068199992.0
2005-01-17 20:55:00,133.373,133.4,133.365,133.39,4638699991.0
2005-01-17 21:00:00,133.38,133.388,133.36,133.37,3510699989.0
2005-01-17 21:05:00,133.37,133.395,133.362,133.38,2167999999.0
2005-01-17 21:10:00,133.382,133.434,133.363,133.406,2285000007.0
2005-01-17 21:15:00,133.397,133.417,133.363,133.397,3071300006.0
2005-01-17 21:20:00,133.4,133.414,133.362,133.398,3703299998.0
2005-01-17 21:25:00,133.401,133.469,133.398,133.455,1793299989.0
2005-01-17 21:30:00,133.452,133.499,133.452,133.489,1482399995.0
2005-01-17 21:35:00,133.47,133.478,133.429,133.46,999299996.0
2005-01-17 21:40:00,133.47,133.48,133.438,133.448,1814999993.0
2005-01-17 21:45:00,133.452,133.474,133.443,133.454,1435499999.0
2005-01-17 21:50:00,133.456,133.47,133.369,133.441,595399998.0
2005-01-17 21:55:00,133.445,133.45,133.383,133.385,373000001.0
2005-01-17 22:00:00,133.409,133.431,133.388,133.412,1437499998.0
2005-01-17 22:05:00,133.426,133.448,133.412,133.43,474399997.0
2005-01-17 22:10:00,133.432,133.438,133.408,133.41,650400000.0
2005-01-17 22:15:00,133.41,133.433,133.401,133.423,656000002.0
2005-01-17 22:20:00,133.428,133.441,133.395,133.398,644899997.0
2005-01-17 22:25:00,133.399,133.412,133.397,133.403,1478599998.0
2005-01-17 22:30:00,133.4,133.417,133.39,133.402,898099999.0
2005-01-17 22:35:00,133.399,133.435,133.398,133.409,1144600000.0
2005-01-17 22:40:00,133.444,133.452,133.346,133.435,1063099998.0
2005-01-17 22:45:00,133.424,133.462,133.345,133.431,1197399999.0
2005-01-17 22:50:00,133.436,133.442,133.359,133.43,942399994.0
2005-01-17 22:55:00,133.422,133.439,133.397,133.415,625900004.0
2005-01-17 23:00:00,133.435,133.438,133.35,133.354,353100000.0
2005-01-17 23:05:00,133.347,133.388,133.326,133.326,377400000.0
2005-01-17 23:10:00,133.322,133.344,133.301,133.32,449100005.0
2005-01-17 23:15:00,133.332,133.336,133.287,133.294,531899998.0
2005-01-17 23:20:00,133.318,133.34,133.297,133.328,354899999.0
2005-01-17 23:25:00,133.32,133.364,133.32,133.351,483800005.0
2005-01-17 23:30:00,133.357,133.378,133.328,133.34,408800003.0
2005-01-17 23:35:00,133.345,133.35,133.332,133.35,456899996.0
2005-01-17 23:40:00,133.34,133.345,133.33,133.342,314499993.0
2005-01-17 23:45:00,133.34,133.34,133.315,133.332,358499999.0
2005-01-17 23:50:00,133.348,133.369,133.343,133.368,511900005.0
2005-01-17 23:55:00,133.352,133.413,133.349,133.408,432600000.0
2005-01-18 00:00:00,133.394,133.41,133.35,133.41,543000003.0
2005-01-18 00:05:00,133.409,133.421,133.368,133.385,365599999.0
2005-01-18 00:10:00,133.393,133.431,133.384,133.411,352899999.0
2005-01-18 00:15:00,133.421,133.429,133.394,133.4,645699999.0
2005-01-18 00:20:00,133.37,133.418,133.361,133.397,399000005.0
2005-01-18 00:25:00,133.41,133.439,133.398,133.416,393999997.0
2005-01-18 00:30:00,133.423,133.435,133.375,133.405,515100000.0
2005-01-18 00:35:00,133.41,133.428,133.384,133.414,458600001.0
2005-01-18 00:40:00,133.405,133.416,133.326,133.373,593399999.0
2005-01-18 00:45:00,133.407,133.442,133.346,133.37,443900001.0
2005-01-18 00:50:00,133.358,133.4,133.286,133.368,525499994.0
2005-01-18 00:55:00,133.373,133.398,133.308,133.33,511300000.0
2005-01-18 01:00:00,133.343,133.419,133.343,133.395,543999996.0
2005-01-18 01:05:00,133.405,133.408,133.277,133.291,439700000.0
2005-01-18 01:10:00,133.333,133.432,133.305,133.411,522699999.0
2005-01-18 01:15:00,133.401,133.414,133.372,133.374,444600000.0
2005-01-18 01:20:00,133.402,133.402,133.263,133.328,555900000.0
2005-01-18 01:25:00,133.353,133.377,133.299,133.303,672799996.0
2005-01-18 01:30:00,133.31,133.353,133.259,133.338,437099997.0
2005-01-18 01:35:00,133.348,133.363,133.33,133.347,467200000.0
2005-01-18 01:40:00,133.338,133.43,133.336,133.404,474599994.0
2005-01-18 01:45:00,133.416,133.457,133.401,133.427,383899998.0
2005-01-18 01:50:00,133.426,133.457,133.411,133.412,491399995.0
2005-01-18 01:55:00,133.416,133.453,133.368,133.396,609199997.0
2005-01-18 02:00:00,133.397,133.435,133.381,133.412,434600003.0
2005-01-18 02:05:00,133.406,133.417,133.35,133.353,405500000.0
2005-01-18 02:10:00,133.343,133.369,133.318,133.352,503699996.0
2005-01-18 02:15:00,133.357,133.361,133.294,133.354,358399999.0
2005-01-18 02:20:00,133.378,133.381,133.338,133.345,655799998.0
2005-01-18 02:25:00,133.345,133.351,133.323,133.34,487200001.0
2005-01-18 02:30:00,133.358,133.455,133.299,133.422,556700002.0
2005-01-18 02:35:00,133.452,133.467,133.407,133.408,330599998.0
2005-01-18 02:40:00,133.398,133.425,133.393,133.424,465100001.0
2005-01-18 02:45:00,133.425,133.45,133.372,133.431,417199996.0
2005-01-18 02:50:00,133.435,133.51,133.423,133.496,467499997.0
2005-01-18 02:55:00,133.517,133.523,133.436,133.451,694999991.0
2005-01-18 03:00:00,133.478,133.525,133.44,133.494,505199997.0
2005-01-18 03:05:00,133.506,133.531,133.472,133.522,579100002.0
2005-01-18 03:10:00,133.532,133.532,133.497,133.497,445300002.0
2005-01-18 03:15:00,133.505,133.534,133.469,133.534,523099994.0
2005-01-18 03:20:00,133.531,133.548,133.498,133.535,479799999.0
2005-01-18 03:25:00,133.535,133.597,133.513,133.564,557500004.0
2005-01-18 03:30:00,133.557,133.578,133.529,133.565,409900002.0
2005-01-18 03:35:00,133.573,133.584,133.539,133.545,384900000.0
2005-01-18 03:40:00,133.548,133.596,133.546,133.569,480300001.0
2005-01-18 03:45:00,133.575,133.575,133.523,133.544,754400005.0
2005-01-18 03:50:00,133.574,133.59,133.558,133.577,557700000.0
2005-01-18 03:55:00,133.601,133.63,133.582,133.618,688499990.0
2005-01-18 04:00:00,133.624,133.624,133.57,133.584,431799995.0
2005-01-18 04:05:00,133.585,133.629,133.573,133.585,480000001.0
2005-01-18 04:10:00,133.601,133.611,133.572,133.581,332900000.0
2005-01-18 04:15:00,133.565,133.592,133.516,133.52,512199992.0
2005-01-18 04:20:00,133.548,133.548,133.409,133.447,610699995.0
2005-01-18 04:25:00,133.448,133.467,133.367,133.383,588000000.0
2005-01-18 04:30:00,133.4,133.484,133.357,133.452,468700000.0
2005-01-18 04:35:00,133.46,133.543,133.453,133.508,530899997.0
2005-01-18 04:40:00,133.517,133.539,133.472,133.516,611699997.0
2005-01-18 04:45:00,133.528,133.537,133.509,133.53,421900000.0
2005-01-18 04:50:00,133.523,133.559,133.513,133.533,603099994.0
2005-01-18 04:55:00,133.528,133.544,133.477,133.54,354700000.0
2005-01-18 05:00:00,133.543,133.565,133.52,133.548,580799995.0
2005-01-18 05:05:00,133.551,133.565,133.523,133.537,465600003.0
2005-01-18 05:10:00,133.525,133.534,133.483,133.494,518099995.0
2005-01-18 05:15:00,133.508,133.525,133.485,133.515,460300002.0
2005-01-18 05:20:00,133.502,133.533,133.497,133.532,404600000.0
2005-01-18 05:25:00,133.55,133.564,133.515,133.521,390700001.0
2005-01-18 05:30:00,133.507,133.507,133.417,133.481,366699993.0
2005-01-18 05:35:00,133.484,133.5,133.446,133.446,370499994.0
2005-01-18 05:40:00,133.444,133.487,133.444,133.472,407299996.0
2005-01-18 05:45:00,133.488,133.505,133.48,133.49,425900002.0
2005-01-18 05:50:00,133.503,133.503,133.443,133.453,306599999.0
2005-01-18 05:55:00,133.457,133.476,133.451,133.453,490599999.0
2005-01-18 06:00:00,133.474,133.502,133.425,133.438,414899999.0
2005-01-18 06:05:00,133.457,133.504,133.429,133.498,397700000.0
2005-01-18 06:10:00,133.455,133.537,133.426,133.534,407499995.0
2005-01-18 06:15:00,133.535,133.535,133.478,133.491,451300003.0
2005-01-18 06:20:00,133.475,133.487,133.443,133.45,522499996.0
2005-01-18 06:25:00,133.459,133.517,133.426,133.49,434000000.0
2005-01-18 06:30:00,133.512,133.519,133.477,133.501,520000001.0
2005-01-18 06:35:00,133.482,133.509,133.481,133.506,315200000.0
2005-01-18 06:40:00,133.505,133.521,133.467,133.485,403400003.0
2005-01-18 06:45:00,133.487,133.512,133.476,133.497,349899998.0
2005-01-18 06:50:00,133.496,133.496,133.46,133.467,467299999.0
2005-01-18 06:55:00,133.474,133.492,133.453,133.473,352099998.0
2005-01-18 07:00:00,133.479,133.549,133.467,133.543,662799993.0
2005-01-18 07:05:00,133.55,133.559,133.518,133.552,448000005.0
2005-01-18 07:10:00,133.557,133.599,133.551,133.597,473999997.0
2005-01-18 07:15:00,133.602,133.684,133.595,133.664,336500000.0
2005-01-18 07:20:00,133.665,133.669,133.635,133.644,672099998.0
2005-01-18 07:25:00,133.654,133.667,133.639,133.658,491899999.0
2005-01-18 07:30:00,133.658,133.705,133.653,133.705,453000001.0
2005-01-18 07:35:00,133.713,133.791,133.695,133.758,417699999.0
2005-01-18 07:40:00,133.752,133.777,133.737,133.773,465599996.0
2005-01-18 07:45:00,133.767,133.77,133.718,133.736,492599993.0
2005-01-18 07:50:00,133.742,133.812,133.723,133.795,285700000.0
2005-01-18 07:55:00,133.795,133.8,133.76,133.778,343299999.0
2005-01-18 08:00:00,133.784,133.819,133.767,133.801,644799996.0
2005-01-18 08:05:00,133.803,133.803,133.757,133.78,494900000.0
2005-01-18 08:10:00,133.783,133.783,133.748,133.764,315399997.0
2005-01-18 08:15:00,133.768,133.798,133.739,133.74,354399998.0
2005-01-18 08:20:00,133.731,133.75,133.718,133.747,579400000.0
2005-01-18 08:25:00,133.738,133.757,133.71,133.734,493200002.0
2005-01-18 08:30:00,133.745,133.755,133.719,133.736,604899994.0
2005-01-18 08:35:00,133.733,133.748,133.72,133.729,658799995.0
2005-01-18 08:40:00,133.734,133.746,133.662,133.662,582599999.0
2005-01-18 08:45:00,133.69,133.703,133.66,133.675,372700001.0
2005-01-18 08:50:00,133.695,133.695,133.645,133.645,320099997.0
2005-01-18 08:55:00,133.652,133.706,133.646,133.68,554100000.0
2005-01-18 09:00:00,133.683,133.686,133.653,133.684,404499999.0
2005-01-18 09:05:00,133.702,133.739,133.686,133.725,443200003.0
2005-01-18 09:10:00,133.726,133.742,133.707,133.736,550599995.0
2005-01-18 09:15:00,133.772,133.856,133.764,133.85,596100004.0
2005-01-18 09:20:00,133.85,133.891,133.823,133.847,411599997.0
2005-01-18 09:25:00,133.857,133.898,133.821,133.83,373499999.0
2005-01-18 09:30:00,133.818,133.818,133.761,133.776,423100004.0
2005-01-18 09:35:00,133.762,133.79,133.746,133.746,451199996.0
2005-01-18 09:40:00,133.741,133.755,133.657,133.657,614600002.0
2005-01-18 09:45:00,133.658,133.658,133.54,133.561,584400002.0
2005-01-18 09:50:00,133.568,133.568,133.464,133.464,359300001.0
2005-01-18 09:55:00,133.475,133.487,133.427,133.487,344999999.0
2005-01-18 10:00:00,133.485,133.581,133.485,133.548,507199997.0
2005-01-18 10:05:00,133.556,133.569,133.507,133.533,399599997.0
2005-01-18 10:10:00,133.559,133.559,133.51,133.52,522500000.0
2005-01-18 10:15:00,133.525,133.569,133.443,133.46,341300000.0
2005-01-18 10:20:00,133.45,133.466,133.409,133.462,668500001.0
2005-01-18 10:25:00,133.477,133.509,133.466,133.505,747799995.0
2005-01-18 10:30:00,133.504,133.504,133.404,133.425,550099997.0
2005-01-18 10:35:00,133.419,133.472,133.412,133.449,451299999.0
2005-01-18 10:40:00,133.463,133.555,133.448,133.545,561299995.0
2005-01-18 10:45:00,133.547,133.558,133.509,133.52,415000003.0
2005-01-18 10:50:00,133.529,133.553,133.467,133.475,608199996.0
2005-01-18 10:55:00,133.48,133.627,133.48,133.548,489400000.0
2005-01-18 11:00:00,133.559,133.56,133.512,133.512,594899993.0
2005-01-18 11:05:00,133.522,133.561,133.502,133.561,397300003.0
2005-01-18 11:10:00,133.571,133.596,133.529,133.596,464900006.0
2005-01-18 11:15:00,133.598,133.696,133.598,133.68,386900001.0
2005-01-18 11:20:00,133.667,133.792,133.667,133.756,524500002.0
2005-01-18 11:25:00,133.754,133.835,133.754,133.785,462699998.0
2005-01-18 11:30:00,133.789,133.795,133.721,133.721,553199993.0
2005-01-18 11:35:00,133.718,133.859,133.709,133.847,440499998.0
2005-01-18 11:40:00,133.855,133.855,133.774,133.787,618800001.0
2005-01-18 11:45:00,133.793,133.904,133.779,133.876,518700002.0
2005-01-18 11:50:00,133.887,133.958,133.872,133.894,331399996.0
2005-01-18 11:55:00,133.9,133.975,133.885,133.889,465299999.0
2005-01-18 12:00:00,133.883,133.883,133.84,133.845,464200003.0
2005-01-18 12:05:00,133.849,133.923,133.847,133.923,540600001.0
2005-01-18 12:10:00,133.932,133.932,133.883,133.893,442400000.0
2005-01-18 12:15:00,133.893,134.0,133.893,134.0,414299997.0
2005-01-18 12:20:00,134.027,134.038,133.988,133.988,395000004.0
2005-01-18 12:25:00,133.985,134.108,133.968,134.105,466399998.0
2005-01-18 12:30:00,134.125,134.208,134.112,134.181,471400000.0
2005-01-18 12:35:00,134.172,134.172,134.106,134.118,415900003.0
2005-01-18 12:40:00,134.115,134.228,134.096,134.218,575800001.0
2005-01-18 12:45:00,134.248,134.346,134.228,134.337,432399998.0
2005-01-18 12:50:00,134.355,134.355,134.285,134.285,358299999.0
2005-01-18 12:55:00,134.283,134.283,134.162,134.199,541099997.0
2005-01-18 13:00:00,134.193,134.208,134.125,134.135,437599998.0
2005-01-18 13:05:00,134.143,134.247,134.141,134.245,569000002.0
2005-01-18 13:10:00,134.235,134.315,134.208,134.298,586799998.0
2005-01-18 13:15:00,134.307,134.307,134.258,134.284,480400004.0
2005-01-18 13:20:00,134.3,134.3,134.215,134.226,375099998.0
2005-01-18 13:25:00,134.224,134.226,134.191,134.215,519499999.0
2005-01-18 13:30:00,134.233,134.237,134.169,134.186,479799998.0
2005-01-18 13:35:00,134.181,134.183,134.11,134.146,391800001.0
2005-01-18 13:40:00,134.142,134.176,134.118,134.145,747499998.0
2005-01-18 13:45:00,134.146,134.259,134.136,134.236,502899996.0
2005-01-18 13:50:00,134.245,134.315,134.232,134.295,429899999.0
2005-01-18 13:55:00,134.29,134.29,134.105,134.188,392599995.0
2005-01-18 14:00:00,134.205,134.251,134.175,134.175,426599998.0
2005-01-18 14:05:00,134.173,134.213,134.145,134.145,393799999.0
2005-01-18 14:10:00,134.147,134.158,134.113,134.122,250300001.0
2005-01-18 14:15:00,134.129,134.134,134.081,134.104,582699998.0
2005-01-18 14:20:00,134.112,134.148,134.09,134.138,389699992.0
2005-01-18 14:25:00,134.128,134.145,134.119,134.124,456500002.0
2005-01-18 14:30:00,134.11,134.113,134.089,134.101,412700003.0
2005-01-18 14:35:00,134.103,134.135,134.099,134.13,529499995.0
2005-01-18 14:40:00,134.127,134.22,134.127,134.21,470000003.0
2005-01-18 14:45:00,134.223,134.253,134.202,134.222,565500000.0
2005-01-18 14:50:00,134.231,134.238,133.89,133.9,472899999.0
2005-01-18 14:55:00,133.9,134.263,133.89,134.197,438000000.0
2005-01-18 15:00:00,134.215,134.216,134.189,134.189,431099997.0
2005-01-18 15:05:00,134.197,134.208,134.139,134.139,320599999.0
2005-01-18 15:10:00,134.117,134.117,134.014,134.05,482100002.0
2005-01-18 15:15:00,134.028,134.051,133.816,133.816,459700000.0
2005-01-18 15:20:00,133.83,133.955,133.808,133.93,404800002.0
2005-01-18 15:25:00,133.943,134.012,133.935,134.007,466299997.0
2005-01-18 15:30:00,134.002,134.008,133.877,133.921,459000003.0
2005-01-18 15:35:00,133.925,133.925,133.822,133.858,425600002.0
2005-01-18 15:40:00,133.865,133.867,133.831,133.85,409599995.0
2005-01-18 15:45:00,133.877,133.925,133.865,133.894,401100005.0
2005-01-18 15:50:00,133.883,133.912,133.851,133.901,320199998.0
2005-01-18 15:55:00,133.895,133.934,133.848,133.848,476799998.0
2005-01-18 16:00:00,133.87,133.87,133.689,133.801,566799994.0
2005-01-18 16:05:00,133.824,133.834,133.57,133.6,895700014.0
2005-01-18 16:10:00,133.61,133.61,133.53,133.54,1283000025.0
2005-01-18 16:15:00,133.54,133.59,133.53,133.59,513200010.0
2005-01-18 16:20:00,133.6,133.64,133.59,133.64,1283000025.0
2005-01-18 16:25:00,133.66,133.67,133.64,133.67,256600005.0
2005-01-18 16:30:00,133.66,133.67,133.64,133.64,1283000025.0
2005-01-18 16:35:00,133.66,133.67,133.64,133.66,1283000025.0
2005-01-18 16:40:00,133.64,133.69,133.63,133.64,1283000025.0
2005-01-18 16:45:00,133.66,133.72,133.64,133.71,1283000025.0
2005-01-18 16:50:00,133.7,133.71,133.64,133.64,1283000025.0
2005-01-18 16:55:00,133.66,133.66,133.59,133.59,1283000025.0
2005-01-18 17:00:00,133.6,133.64,133.56,133.58,1283000025.0
2005-01-18 17:05:00,133.59,133.61,133.57,133.6,1283000025.0
2005-01-18 17:10:00,133.61,133.64,133.59,133.61,1026400020.0
2005-01-18 17:15:00,133.6,133.6,133.6,133.6,256600005.0
2005-01-18 17:20:00,133.64,133.65,133.62,133.63,1026400020.0
2005-01-18 17:25:00,133.59,133.6,133.58,133.58,513200010.0
2005-01-18 17:30:00,133.59,133.59,133.53,133.55,769800015.0
2005-01-18 17:35:00,133.59,133.64,133.58,133.61,1026400020.0
2005-01-18 17:40:00,133.63,133.63,133.5,133.53,1283000025.0
2005-01-18 17:45:00,133.54,133.54,133.49,133.51,769800015.0
2005-01-18 17:50:00,133.53,133.54,133.5,133.53,1283000025.0
2005-01-18 17:55:00,133.54,133.57,133.51,133.56,1283000025.0
2005-01-18 18:00:00,133.54,133.58,133.54,133.56,1283000025.0
2005-01-18 18:05:00,133.54,133.61,133.54,133.54,1283000025.0
2005-01-18 18:10:00,133.54,133.58,133.51,133.56,1283000025.0
2005-01-18 18:15:00,133.54,133.55,133.51,133.51,1283000025.0
2005-01-18 18:20:00,133.53,133.56,133.51,133.53,1283000025.0
2005-01-18 18:25:00,133.51,133.53,133.46,133.47,1283000025.0
2005-01-18 18:30:00,133.46,133.49,133.45,133.46,1283000025.0
2005-01-18 18:35:00,133.46,133.5,133.46,133.49,1283000025.0
2005-01-18 18:40:00,133.5,133.55,133.49,133.55,1026400020.0
2005-01-18 18:45:00,133.55,133.58,133.53,133.55,1283000025.0
2005-01-18 18:50:00,133.54,133.58,133.54,133.56,1283000025.0
2005-01-18 18:55:00,133.57,133.58,133.54,133.57,1026400020.0
2005-01-18 19:00:00,133.57,133.58,133.56,133.57,1283000025.0
2005-01-18 19:05:00,133.57,133.58,133.56,133.57,769800015.0
2005-01-18 19:10:00,133.58,133.63,133.57,133.6,1283000025.0
2005-01-18 19:15:00,133.59,133.61,133.57,133.6,1283000025.0
2005-01-18 19:20:00,133.61,133.68,133.6,133.63,1283000025.0
2005-01-18 19:25:00,133.61,133.63,133.57,133.61,1283000025.0
2005-01-18 19:30:00,133.6,133.64,133.59,133.6,1283000025.0
2005-01-18 19:35:00,133.61,133.61,133.6,133.6,1283000025.0
2005-01-18 19:40:00,133.59,133.61,133.56,133.56,1283000025.0
2005-01-18 19:45:00,133.57,133.61,133.56,133.59,1026400020.0
2005-01-18 19:50:00,133.6,133.6,133.57,133.59,1283000025.0
2005-01-18 19:55:00,133.818,133.836,133.807,133.82,2338500001.0
2005-01-18 20:00:00,133.823,133.833,133.807,133.812,1415399997.0
2005-01-18 20:05:00,133.811,133.835,133.811,133.828,2647499999.0
2005-01-18 20:10:00,133.826,133.837,133.812,133.825,3148200004.0
2005-01-18 20:15:00,133.826,133.835,133.803,133.805,2555100010.0
2005-01-18 20:20:00,133.81,133.831,133.56,133.6,2063699989.0
2005-01-18 20:25:00,133.6,133.632,133.52,133.553,3636699997.0
2005-01-18 20:30:00,133.555,133.602,133.543,133.591,5071000012.0
2005-01-18 20:35:00,133.608,133.64,133.572,133.575,3130700009.0
2005-01-18 20:40:00,133.565,133.584,133.508,133.53,3156399997.0
2005-01-18 20:45:00,133.531,133.549,133.504,133.526,3092800010.0
2005-01-18 20:50:00,133.53,133.548,133.516,133.542,2963499998.0
2005-01-18 20:55:00,133.545,133.586,133.543,133.578,4825699988.0
2005-01-18 21:00:00,133.57,133.599,133.55,133.596,3737500002.0
2005-01-18 21:05:00,133.603,133.625,133.545,133.576,2218199995.0
2005-01-18 21:10:00,133.58,133.58,133.535,133.535,2274899999.0
2005-01-18 21:15:00,133.536,133.794,133.519,133.525,3085200004.0
2005-01-18 21:20:00,133.53,133.54,133.484,133.491,3837800010.0
2005-01-18 21:25:00,133.492,133.492,133.449,133.48,1568599997.0
2005-01-18 21:30:00,133.47,133.482,133.445,133.461,1396799996.0
2005-01-18 21:35:00,133.464,133.497,133.456,133.488,1040799996.0
2005-01-18 21:40:00,133.483,133.572,133.483,133.558,2032899999.0
2005-01-18 21:45:00,133.556,133.556,133.486,133.549,1401899990.0
2005-01-18 21:50:00,133.567,133.573,133.468,133.528,495699995.0
2005-01-18 21:55:00,133.55,133.578,133.469,133.57,545700001.0
2005-01-18 22:00:00,133.569,133.58,133.458,133.562,1509499998.0
2005-01-18 22:05:00,133.564,133.578,133.545,133.57,524200001.0
2005-01-18 22:10:00,133.585,133.614,133.48,133.581,895400000.0
2005-01-18 22:15:00,133.59,133.653,133.492,133.613,672399998.0
2005-01-18 22:20:00,133.66,133.665,133.55,133.591,719700007.0
2005-01-18 22:25:00,133.607,133.615,133.556,133.601,1266700001.0
2005-01-18 22:30:00,133.615,133.623,133.561,133.6,920499998.0
2005-01-18 22:35:00,133.594,133.598,133.56,133.561,1280800006.0
2005-01-18 22:40:00,133.591,133.591,133.552,133.552,1245399996.0
2005-01-18 22:45:00,133.565,133.604,133.554,133.585,1016000001.0
2005-01-18 22:50:00,133.592,133.594,133.563,133.573,834899995.0
2005-01-18 22:55:00,133.562,133.57,133.54,133.54,748199999.0
2005-01-18 23:00:00,133.559,133.588,133.54,133.565,360899997.0
2005-01-18 23:05:00,133.56,133.58,133.524,133.535,428699998.0
2005-01-18 23:10:00,133.542,133.573,133.541,133.564,327299996.0
2005-01-18 23:15:00,133.555,133.578,133.54,133.549,270300001.0
2005-01-18 23:20:00,133.548,133.58,133.535,133.577,519200005.0
2005-01-18 23:25:00,133.592,133.598,133.542,133.549,451900002.0
2005-01-18 23:30:00,133.552,133.552,133.455,133.488,369900002.0
2005-01-18 23:35:00,133.492,133.502,133.196,133.236,498099998.0
2005-01-18 23:40:00,133.04,133.243,133.03,133.201,570400007.0
2005-01-18 23:45:00,133.207,133.207,133.172,133.172,357800007.0
2005-01-18 23:50:00,133.04,133.194,133.03,133.187,408999999.0
2005-01-18 23:55:00,133.193,133.203,133.122,133.122,446500001.0
2005-01-19 00:00:00,133.102,133.115,132.994,133.049,463600001.0
2005-01-19 00:05:00,133.025,133.067,132.985,133.02,522800001.0
2005-01-19 00:10:00,133.005,133.09,133.005,133.04,440399998.0
2005-01-19 00:15:00,133.03,133.104,133.03,133.045,341799999.0
2005-01-19 00:20:00,133.04,133.078,133.029,133.076,458800001.0
2005-01-19 00:25:00,133.087,133.094,133.046,133.086,370799997.0
2005-01-19 00:30:00,133.087,133.087,133.062,133.068,597499995.0
2005-01-19 00:35:00,133.075,133.08,133.041,133.058,343600001.0
2005-01-19 00:40:00,133.058,133.1,133.047,133.098,343699993.0
2005-01-19 00:45:00,133.14,133.14,133.048,133.052,469200009.0
2005-01-19 00:50:00,133.052,133.14,133.052,133.11,372999995.0
2005-01-19 00:55:00,133.11,133.14,133.047,133.047,320399996.0
2005-01-19 01:00:00,133.054,133.062,132.973,133.011,384500001.0
2005-01-19 01:05:00,133.012,133.015,132.987,133.007,331399997.0
2005-01-19 01:10:00,132.98,133.17,132.976,133.16,421099999.0
2005-01-19 01:15:00,133.17,133.22,133.14,133.22,364000000.0
2005-01-19 01:20:00,132.982,133.058,132.973,133.012,422300001.0
2005-01-19 01:25:00,133.01,133.033,132.995,133.016,303200000.0
2005-01-19 01:30:00,133.01,133.019,132.99,133.008,531000002.0
2005-01-19 01:35:00,133.014,133.21,133.002,133.07,211700000.0
2005-01-19 01:40:00,133.068,133.119,133.015,133.111,425000003.0
2005-01-19 01:45:00,133.121,133.137,133.114,133.114,372700002.0
2005-01-19 01:50:00,133.24,133.26,133.22,133.22,616399980.0
2005-01-19 01:55:00,133.123,133.26,133.071,133.08,440199998.0
2005-01-19 02:00:00,133.092,133.109,133.062,133.066,740700007.0
2005-01-19 02:05:00,133.053,133.134,133.053,133.121,352499998.0
2005-01-19 02:10:00,133.129,133.156,133.118,133.148,520999998.0
2005-01-19 02:15:00,133.155,133.201,133.14,133.197,502700004.0
2005-01-19 02:20:00,133.32,133.34,133.177,133.194,364600002.0
2005-01-19 02:25:00,133.191,133.47,133.191,133.45,360499999.0
2005-01-19 02:30:00,133.45,133.48,133.171,133.198,307699997.0
2005-01-19 02:35:00,133.208,133.21,133.169,133.191,444500000.0
2005-01-19 02:40:00,133.41,133.42,133.167,133.19,467599997.0
2005-01-19 02:45:00,133.218,133.265,133.208,133.253,342400002.0
2005-01-19 02:50:00,133.253,133.43,133.226,133.42,465099998.0
2005-01-19 02:55:00,133.244,133.258,133.236,133.245,442499996.0
2005-01-19 03:00:00,133.248,133.286,133.248,133.275,550499998.0
2005-01-19 03:05:00,133.275,133.39,133.266,133.269,583800006.0
2005-01-19 03:10:00,133.28,133.289,133.253,133.28,392800004.0
2005-01-19 03:15:00,133.283,133.38,133.275,133.321,527000001.0
2005-01-19 03:20:00,133.315,133.345,133.309,133.34,533399998.0
2005-01-19 03:25:00,133.337,133.441,133.325,133.439,394899998.0
2005-01-19 03:30:00,133.444,133.457,133.368,133.411,431099996.0
2005-01-19 03:35:00,133.396,133.417,133.386,133.415,430899993.0
2005-01-19 03:40:00,133.409,133.44,133.395,133.433,434299997.0
2005-01-19 03:45:00,133.427,133.438,133.409,133.415,464899993.0
2005-01-19 03:50:00,133.42,133.432,133.399,133.42,452299997.0
2005-01-19 03:55:00,133.416,133.425,133.404,133.42,388700000.0
2005-01-19 04:00:00,133.39,133.441,133.38,133.388,407300001.0
2005-01-19 04:05:00,133.388,133.39,133.339,133.349,552999991.0
2005-01-19 04:10:00,133.352,133.4,133.351,133.375,377699997.0
2005-01-19 04:15:00,133.378,133.378,133.326,133.342,385199998.0
2005-01-19 04:20:00,133.349,133.379,133.299,133.377,502699994.0
2005-01-19 04:25:00,133.377,133.391,133.36,133.38,340999999.0
2005-01-19 04:30:00,133.392,133.411,133.379,133.379,415700000.0
2005-01-19 04:35:00,133.386,133.386,133.356,133.365,450700003.0
2005-01-19 04:40:00,133.382,133.401,133.359,133.377,521500007.0
2005-01-19 04:45:00,133.372,133.385,133.35,133.363,395299999.0
2005-01-19 04:50:00,133.358,133.375,133.348,133.357,356600001.0
2005-01-19 04:55:00,133.366,133.378,133.358,133.37,365300003.0
2005-01-19 05:00:00,133.378,133.383,133.353,133.371,483099998.0
2005-01-19 05:05:00,133.366,133.388,133.359,133.38,369499998.0
2005-01-19 05:10:00,133.399,133.403,133.375,133.392,416799999.0
2005-01-19 05:15:00,133.4,133.417,133.384,133.41,589699996.0
2005-01-19 05:20:00,133.4,133.42,133.381,133.393,681599997.0
2005-01-19 05:25:00,133.391,133.426,133.388,133.389,464099994.0
2005-01-19 05:30:00,133.402,133.408,133.388,133.388,350099996.0
2005-01-19 05:35:00,133.384,133.404,133.373,133.387,534499999.0
2005-01-19 05:40:00,133.388,133.391,133.345,133.377,482100001.0
2005-01-19 05:45:00,133.378,133.403,133.358,133.397,506400003.0
2005-01-19 05:50:00,133.402,133.423,133.384,133.417,513999997.0
2005-01-19 05:55:00,133.419,133.463,133.411,133.453,338899998.0
2005-01-19 06:00:00,133.442,133.453,133.39,133.398,419600001.0
2005-01-19 06:05:00,133.428,133.428,133.384,133.402,426800001.0
2005-01-19 06:10:00,133.415,133.423,133.35,133.388,365699996.0
2005-01-19 06:15:00,133.408,133.418,133.362,133.367,377200001.0
2005-01-19 06:20:00,133.379,133.397,133.351,133.385,536000001.0
2005-01-19 06:25:00,133.39,133.413,133.374,133.407,336599995.0
2005-01-19 06:30:00,133.403,133.422,133.389,133.403,382599998.0
2005-01-19 06:35:00,133.408,133.427,133.38,133.419,419899995.0
2005-01-19 06:40:00,133.416,133.462,133.413,133.452,434899994.0
2005-01-19 06:45:00,133.456,133.468,133.436,133.465,392599999.0
2005-01-19 06:50:00,133.46,133.465,133.424,133.436,307799999.0
2005-01-19 06:55:00,133.435,133.447,133.425,133.437,499299998.0
2005-01-19 07:00:00,133.445,133.445,133.425,133.445,585800001.0
2005-01-19 07:05:00,133.43,133.458,133.414,133.45,455200002.0
2005-01-19 07:10:00,133.455,133.455,133.391,133.398,374099997.0
2005-01-19 07:15:00,133.392,133.407,133.379,133.388,328599999.0
2005-01-19 07:20:00,133.393,133.41,133.376,133.408,316399999.0
2005-01-19 07:25:00,133.41,133.414,133.371,133.382,395299997.0
2005-01-19 07:30:00,133.387,133.42,133.382,133.403,307799999.0
2005-01-19 07:35:00,133.42,133.42,133.376,133.39,419900004.0
2005-01-19 07:40:00,133.385,133.395,133.234,133.381,382000000.0
2005-01-19 07:45:00,133.386,133.415,133.346,133.401,421099998.0
2005-01-19 07:50:00,133.423,133.423,133.35,133.377,340700002.0
2005-01-19 07:55:00,133.38,133.387,133.352,133.36,314700000.0
2005-01-19 08:00:00,133.365,133.365,133.305,133.308,445199999.0
2005-01-19 08:05:00,133.315,133.35,133.299,133.334,541699999.0
2005-01-19 08:10:00,133.353,133.376,133.336,133.376,258899999.0
2005-01-19 08:15:00,133.381,133.395,133.371,133.376,280100004.0
2005-01-19 08:20:00,133.379,133.395,133.364,133.385,345899998.0
2005-01-19 08:25:00,133.382,133.437,133.319,133.412,501900003.0
2005-01-19 08:30:00,133.443,133.457,133.419,133.447,530100001.0
2005-01-19 08:35:00,133.453,133.453,133.418,133.435,494900002.0
2005-01-19 08:40:00,133.443,133.507,133.424,133.497,460999998.0
2005-01-19 08:45:00,133.489,133.5,133.403,133.5,484799994.0
2005-01-19 08:50:00,133.502,133.543,133.477,133.512,574800001.0
2005-01-19 08:55:00,133.516,133.524,133.44,133.442,547999996.0
2005-01-19 09:00:00,133.441,133.471,133.441,133.463,408200002.0
2005-01-19 09:05:00,133.467,133.496,133.374,133.391,380900000.0
2005-01-19 09:10:00,133.385,133.406,133.353,133.369,724999999.0
2005-01-19 09:15:00,133.358,133.393,133.332,133.332,432199995.0
2005-01-19 09:20:00,133.305,133.348,133.286,133.325,470399998.0
2005-01-19 09:25:00,133.333,133.36,133.324,133.332,427400002.0
2005-01-19 09:30:00,133.344,133.433,133.333,133.425,509300002.0
2005-01-19 09:35:00,133.414,133.431,133.387,133.402,426000000.0
2005-01-19 09:40:00,133.42,133.454,133.364,133.364,325500000.0
2005-01-19 09:45:00,133.395,133.518,133.386,133.505,523999997.0
2005-01-19 09:50:00,133.529,133.529,133.435,133.46,596699997.0
2005-01-19 09:55:00,133.472,133.56,133.46,133.545,310399999.0
2005-01-19 10:00:00,133.546,133.561,133.516,133.519,666800002.0
2005-01-19 10:05:00,133.532,133.539,133.511,133.538,464100005.0
2005-01-19 10:10:00,133.539,133.563,133.51,133.545,469499995.0
2005-01-19 10:15:00,133.565,133.686,133.557,133.686,408299998.0
2005-01-19 10:20:00,133.689,133.712,133.639,133.706,648499996.0
2005-01-19 10:25:00,133.723,133.802,133.701,133.764,434699999.0
2005-01-19 10:30:00,133.759,133.759,133.67,133.72,579799999.0
2005-01-19 10:35:00,133.747,133.965,133.729,133.92,390999999.0
2005-01-19 10:40:00,133.913,133.959,133.886,133.937,514999997.0
2005-01-19 10:45:00,133.962,134.006,133.942,133.98,574599999.0
2005-01-19 10:50:00,133.99,133.997,133.934,133.952,520100004.0
2005-01-19 10:55:00,133.975,134.106,133.957,134.103,459800004.0
2005-01-19 11:00:00,134.15,134.205,134.108,134.19,587099997.0
2005-01-19 11:05:00,134.198,134.275,134.179,134.219,565500004.0
2005-01-19 11:10:00,134.211,134.228,134.177,134.191,505600001.0
2005-01-19 11:15:00,134.188,134.215,134.166,134.194,571399998.0
2005-01-19 11:20:00,134.202,134.212,134.157,134.157,389799996.0
2005-01-19 11:25:00,134.184,134.275,134.176,134.228,573600006.0
2005-01-19 11:30:00,134.255,134.288,134.155,134.157,428999998.0
2005-01-19 11:35:00,134.154,134.264,134.127,134.215,608699998.0
2005-01-19 11:40:00,134.222,134.246,134.195,134.209,451499998.0
2005-01-19 11:45:00,134.215,134.26,134.215,134.256,606899999.0
2005-01-19 11:50:00,134.26,134.34,134.26,134.297,477200001.0
2005-01-19 11:55:00,134.297,134.317,134.235,134.313,634200000.0
2005-01-19 12:00:00,134.317,134.331,134.285,134.326,494100000.0
2005-01-19 12:05:00,134.315,134.32,134.272,134.3,602000000.0
2005-01-19 12:10:00,134.321,134.328,134.163,134.178,462400004.0
2005-01-19 12:15:00,134.207,134.231,134.138,134.138,497300000.0
2005-01-19 12:20:00,134.143,134.168,134.119,134.119,495799998.0
2005-01-19 12:25:00,134.134,134.154,134.096,134.138,462899999.0
2005-01-19 12:30:00,134.14,134.14,134.091,134.11,549499996.0
2005-01-19 12:35:00,134.105,134.18,134.087,134.18,411399994.0
2005-01-19 12:40:00,134.17,134.17,134.121,134.156,603900003.0
2005-01-19 12:45:00,134.179,134.18,134.129,134.147,467700003.0
2005-01-19 12:50:00,134.146,134.163,134.122,134.16,537200000.0
2005-01-19 12:55:00,134.172,134.219,134.143,134.143,393900000.0
2005-01-19 13:00:00,134.153,134.166,134.129,134.155,561499998.0
2005-01-19 13:05:00,134.158,134.163,134.119,134.144,385100001.0
2005-01-19 13:10:00,134.145,134.151,134.101,134.105,564500005.0
2005-01-19 13:15:00,134.112,134.145,134.094,134.127,538299999.0
2005-01-19 13:20:00,134.131,134.131,134.066,134.094,363599999.0
2005-01-19 13:25:00,134.076,134.118,134.068,134.103,505199993.0
2005-01-19 13:30:00,134.105,134.112,134.075,134.091,525900003.0
2005-01-19 13:35:00,134.081,134.097,134.07,134.085,539299999.0
2005-01-19 13:40:00,134.079,134.107,134.06,134.087,508399995.0
2005-01-19 13:45:00,134.082,134.082,134.025,134.025,397300002.0
2005-01-19 13:50:00,134.022,134.058,134.009,134.009,413299997.0
2005-01-19 13:55:00,134.0,134.029,133.921,133.921,555900005.0
2005-01-19 14:00:00,133.952,133.96,133.896,133.959,624399997.0
2005-01-19 14:05:00,133.973,133.981,133.883,133.933,579799992.0
2005-01-19 14:10:00,133.94,133.979,133.902,133.902,528400005.0
2005-01-19 14:15:00,133.9,133.908,133.838,133.846,330000002.0
2005-01-19 14:20:00,133.862,133.902,133.851,133.877,484400001.0
2005-01-19 14:25:00,133.883,133.883,133.772,133.797,556999997.0
2005-01-19 14:30:00,133.811,133.825,133.774,133.778,562899998.0
2005-01-19 14:35:00,133.802,133.808,133.707,133.783,509400000.0
2005-01-19 14:40:00,133.778,133.84,133.769,133.804,537899996.0
2005-01-19 14:45:00,133.8,133.842,133.787,133.802,589900002.0
2005-01-19 14:50:00,133.797,133.823,133.775,133.817,543200001.0
2005-01-19 14:55:00,133.821,133.821,133.769,133.794,446500003.0
2005-01-19 15:00:00,133.808,133.817,133.789,133.79,497000005.0
2005-01-19 15:05:00,133.797,133.908,133.797,133.878,344199998.0
2005-01-19 15:10:00,133.898,133.96,133.888,133.941,552599999.0
2005-01-19 15:15:00,133.942,133.967,133.926,133.929,510799998.0
2005-01-19 15:20:00,133.935,133.959,133.907,133.917,642499996.0
2005-01-19 15:25:00,133.913,133.92,133.738,133.752,348999998.0
2005-01-19 15:30:00,133.87,133.914,133.699,133.911,595100005.0
2005-01-19 15:35:00,133.92,133.973,133.874,133.919,454000001.0
2005-01-19 15:40:00,133.913,134.036,133.901,133.986,373000000.0
2005-01-19 15:45:00,133.982,134.015,133.943,133.993,513599999.0
2005-01-19 15:50:00,134.013,134.026,133.914,133.933,519999999.0
2005-01-19 15:55:00,133.925,133.943,133.872,133.875,604500003.0
2005-01-19 16:00:00,133.895,133.897,133.702,133.702,310100000.0
2005-01-19 16:05:00,133.708,133.708,133.523,133.534,350700002.0
2005-01-19 16:10:00,133.578,133.657,133.56,133.597,533699996.0
2005-01-19 16:15:00,133.584,133.627,133.55,133.577,505099993.0
2005-01-19 16:20:00,133.583,133.628,133.576,133.615,549099997.0
2005-01-19 16:25:00,133.605,133.652,133.584,133.639,434600002.0
2005-01-19 16:30:00,133.656,133.675,133.581,133.588,522699999.0
2005-01-19 16:35:00,133.588,133.647,133.572,133.642,430800000.0
2005-01-19 16:40:00,133.628,133.638,133.591,133.616,479500003.0
2005-01-19 16:45:00,133.63,133.698,133.616,133.691,445599995.0
2005-01-19 16:50:00,133.708,133.727,133.66,133.675,583799994.0
2005-01-19 16:55:00,133.674,133.674,133.479,133.519,347900001.0
2005-01-19 17:00:00,133.532,133.557,133.496,133.526,729499998.0
2005-01-19 17:05:00,133.524,133.545,133.489,133.502,446799996.0
2005-01-19 17:10:00,133.525,133.572,133.499,133.504,409499998.0
2005-01-19 17:15:00,133.528,133.583,133.504,133.544,540900002.0
2005-01-19 17:20:00,133.537,133.564,133.508,133.525,515600002.0
2005-01-19 17:25:00,133.535,133.542,133.489,133.493,438299994.0
2005-01-19 17:30:00,133.503,133.503,133.398,133.408,486200003.0
2005-01-19 17:35:00,133.415,133.495,133.415,133.463,556899996.0
2005-01-19 17:40:00,133.469,133.56,133.469,133.532,464400000.0
2005-01-19 17:45:00,133.538,133.553,133.503,133.536,509500000.0
2005-01-19 17:50:00,133.544,133.563,133.512,133.535,678599997.0
2005-01-19 17:55:00,133.526,133.596,133.486,133.574,521900001.0
2005-01-19 18:00:00,133.583,133.599,133.47,133.567,5697899966.0
2005-01-19 18:05:00,133.57,133.597,133.488,133.492,8157500008.0
2005-01-19 18:10:00,133.505,133.508,133.416,133.443,5582000016.0
2005-01-19 18:15:00,133.453,133.465,133.427,133.453,5350999994.0
2005-01-19 18:20:00,133.468,133.507,133.46,133.497,6533899992.0
2005-01-19 18:25:00,133.497,133.542,133.466,133.511,4458600000.0
2005-01-19 18:30:00,133.502,133.527,133.492,133.506,5423299998.0
2005-01-19 18:35:00,133.527,133.59,133.513,133.561,3321899998.0
2005-01-19 18:40:00,133.578,133.579,133.511,133.554,2818400000.0
2005-01-19 18:45:00,133.558,133.615,133.53,133.547,2164199979.0
2005-01-19 18:50:00,133.544,133.625,133.537,133.586,3848599997.0
2005-01-19 18:55:00,133.599,133.603,133.469,133.49,3318199990.0
2005-01-19 19:00:00,133.475,133.509,133.453,133.494,2213099993.0
2005-01-19 19:05:00,133.484,133.484,133.415,133.418,3951599990.0
2005-01-19 19:10:00,133.423,133.433,133.355,133.375,1299799993.0
2005-01-19 19:15:00,133.373,133.39,133.346,133.364,2618000008.0
2005-01-19 19:20:00,133.365,133.378,133.267,133.281,2964399996.0
2005-01-19 19:25:00,133.272,133.272,133.22,133.231,3153700008.0
2005-01-19 19:30:00,133.232,133.235,133.177,133.22,3634900003.0
2005-01-19 19:35:00,133.224,133.255,133.205,133.228,2563599992.0
2005-01-19 19:40:00,133.233,133.259,133.19,133.241,2462299996.0
2005-01-19 19:45:00,133.258,133.281,133.242,133.26,2073100006.0
2005-01-19 19:50:00,133.27,133.281,133.248,133.273,1798100003.0
2005-01-19 19:55:00,133.275,133.316,133.249,133.271,2489799988.0
2005-01-19 20:00:00,133.285,133.295,133.161,133.189,1410199991.0
2005-01-19 20:05:00,133.18,133.199,133.119,133.147,2561300000.0
2005-01-19 20:10:00,133.135,133.187,133.093,133.187,2894499991.0
2005-01-19 20:15:00,133.19,133.267,133.176,133.25,2121199989.0
2005-01-19 20:20:00,133.27,133.367,133.246,133.3,1688799997.0
2005-01-19 20:25:00,133.298,133.332,133.269,133.323,3713099986.0
2005-01-19 20:30:00,133.319,133.361,133.302,133.34,4815499987.0
2005-01-19 20:35:00,133.353,133.379,133.318,133.37,3280999997.0
2005-01-19 20:40:00,133.372,133.38,133.327,133.362,3098299989.0
2005-01-19 20:45:00,133.376,133.392,133.346,133.365,2897299995.0
2005-01-19 20:50:00,133.376,133.425,133.356,133.395,2877399997.0
2005-01-19 20:55:00,133.408,133.425,133.343,133.375,4601299990.0
2005-01-19 21:00:00,133.391,133.44,133.303,133.416,4052000001.0
2005-01-19 21:05:00,133.425,133.528,133.394,133.447,2048200004.0
2005-01-19 21:10:00,133.48,133.483,133.357,133.416,2276599988.0
2005-01-19 21:15:00,133.417,133.454,133.381,133.417,2632800005.0
2005-01-19 21:20:00,133.433,133.492,133.375,133.448,3680099998.0
2005-01-19 21:25:00,133.478,133.537,133.453,133.482,1560299997.0
2005-01-19 21:30:00,133.461,133.478,133.423,133.465,1446600001.0
2005-01-19 21:35:00,133.479,133.527,133.446,133.507,940499996.0
2005-01-19 21:40:00,133.524,133.557,133.51,133.529,1641299990.0
2005-01-19 21:45:00,133.536,133.582,133.521,133.546,1487699996.0
2005-01-19 21:50:00,133.55,133.584,133.523,133.56,512500001.0
2005-01-19 21:55:00,133.575,133.636,133.562,133.6,441599998.0
2005-01-19 22:00:00,133.613,133.673,133.609,133.662,1396700005.0
2005-01-19 22:05:00,133.679,133.694,133.647,133.65,500999999.0
2005-01-19 22:10:00,133.65,133.66,133.613,133.644,642399998.0
2005-01-19 22:15:00,133.655,133.655,133.591,133.609,754800002.0
2005-01-19 22:20:00,133.615,133.628,133.587,133.613,696300002.0
2005-01-19 22:25:00,133.615,133.629,133.578,133.629,1215600009.0
2005-01-19 22:30:00,133.633,133.635,133.573,133.593,769200000.0
2005-01-19 22:35:00,133.599,133.618,133.551,133.611,1283500003.0
2005-01-19 22:40:00,133.623,133.629,133.557,133.557,1058399989.0
2005-01-19 22:45:00,133.558,133.576,133.528,133.54,1226599996.0
2005-01-19 22:50:00,133.561,133.64,133.542,133.625,746299993.0
2005-01-19 22:55:00,133.627,133.677,133.606,133.656,802700006.0
2005-01-19 23:00:00,133.693,133.693,133.642,133.662,415800002.0
2005-01-19 23:05:00,133.659,133.682,133.633,133.64,427600001.0
2005-01-19 23:10:00,133.632,133.671,133.608,133.66,389399995.0
2005-01-19 23:15:00,133.667,133.671,133.633,133.665,471799997.0
2005-01-19 23:20:00,133.682,133.682,133.635,133.656,354599999.0
2005-01-19 23:25:00,133.659,133.689,133.644,133.679,420999997.0
2005-01-19 23:30:00,133.675,133.696,133.667,133.685,379399999.0
2005-01-19 23:35:00,133.692,133.692,133.632,133.632,392399996.0
2005-01-19 23:40:00,133.644,133.644,133.576,133.592,413699997.0
2005-01-19 23:45:00,133.602,133.619,133.572,133.618,489800000.0
2005-01-19 23:50:00,133.637,133.642,133.615,133.641,410699998.0
2005-01-19 23:55:00,133.646,133.695,133.637,133.68,431699999.0
2005-01-20 00:00:00,133.671,133.71,133.644,133.671,513800003.0
2005-01-20 00:05:00,133.667,133.675,133.62,133.629,371499998.0
2005-01-20 00:10:00,133.637,133.653,133.605,133.648,538899994.0
2005-01-20 00:15:00,133.644,133.673,133.617,133.617,516700000.0
2005-01-20 00:20:00,133.615,133.648,133.601,133.624,410899994.0
2005-01-20 00:25:00,133.642,133.722,133.642,133.69,405600001.0
2005-01-20 00:30:00,133.692,133.713,133.644,133.667,504200000.0
2005-01-20 00:35:00,133.67,133.698,133.638,133.698,404500002.0
2005-01-20 00:40:00,133.696,133.731,133.68,133.703,582999997.0
2005-01-20 00:45:00,133.719,133.731,133.703,133.707,551999999.0
2005-01-20 00:50:00,133.698,133.717,133.687,133.707,433899999.0
2005-01-20 00:55:00,133.702,133.761,133.692,133.692,538499999.0
2005-01-20 01:00:00,133.683,133.751,133.683,133.748,555600000.0
2005-01-20 01:05:00,133.747,133.783,133.658,133.672,411599997.0
2005-01-20 01:10:00,133.688,133.768,133.682,133.733,651399997.0
2005-01-20 01:15:00,133.732,133.732,133.673,133.674,584800004.0
2005-01-20 01:20:00,133.68,133.702,133.659,133.661,453299997.0
2005-01-20 01:25:00,133.683,133.687,133.639,133.665,357400000.0
2005-01-20 01:30:00,133.65,133.686,133.632,133.658,511500001.0
2005-01-20 01:35:00,133.669,133.682,133.628,133.657,561000008.0
2005-01-20 01:40:00,133.648,133.704,133.629,133.685,430299999.0
2005-01-20 01:45:00,133.7,133.745,133.688,133.737,440300002.0
2005-01-20 01:50:00,133.741,133.781,133.738,133.775,432900005.0
2005-01-20 01:55:00,133.779,133.801,133.748,133.766,399600003.0
2005-01-20 02:00:00,133.783,133.785,133.673,133.681,507300005.0
2005-01-20 02:05:00,133.683,133.733,133.616,133.717,436299996.0
2005-01-20 02:10:00,133.72,133.72,133.677,133.678,529600001.0
2005-01-20 02:15:00,133.696,133.729,133.678,133.712,481400003.0
2005-01-20 02:20:00,133.718,133.739,133.711,133.729,347599999.0
2005-01-20 02:25:00,133.732,133.804,133.731,133.791,432599998.0
2005-01-20 02:30:00,133.806,133.851,133.785,133.816,463100006.0
2005-01-20 02:35:00,133.842,133.842,133.75,133.825,458699994.0
2005-01-20 02:40:00,133.825,133.87,133.811,133.865,464199997.0
2005-01-20 02:45:00,133.868,133.898,133.857,133.87,388699997.0
2005-01-20 02:50:00,133.853,133.893,133.837,133.882,606899998.0
2005-01-20 02:55:00,133.876,133.876,133.811,133.851,556600000.0
2005-01-20 03:00:00,133.829,133.829,133.758,133.781,409300000.0
2005-01-20 03:05:00,133.779,133.807,133.773,133.793,456000003.0
2005-01-20 03:10:00,133.8,133.809,133.754,133.78,505600002.0
2005-01-20 03:15:00,133.788,133.791,133.762,133.769,433700001.0
2005-01-20 03:20:00,133.774,133.775,133.743,133.763,593100004.0
2005-01-20 03:25:00,133.765,133.781,133.742,133.742,476799998.0
2005-01-20 03:30:00,133.761,133.787,133.737,133.77,500699997.0
2005-01-20 03:35:00,133.777,133.833,133.772,133.803,396100001.0
2005-01-20 03:40:00,133.785,133.792,133.728,133.757,603400001.0
2005-01-20 03:45:00,133.761,133.761,133.565,133.569,377599997.0
2005-01-20 03:50:00,133.572,133.573,133.389,133.412,445600002.0
2005-01-20 03:55:00,133.448,133.477,133.377,133.379,480700005.0
2005-01-20 04:00:00,133.4,133.437,133.379,133.419,552700002.0
2005-01-20 04:05:00,133.428,133.46,133.418,133.451,511499997.0
2005-01-20 04:10:00,133.446,133.446,133.413,133.434,286099998.0
2005-01-20 04:15:00,133.428,133.432,133.399,133.43,450299994.0
2005-01-20 04:20:00,133.431,133.482,133.412,133.425,447100001.0
2005-01-20 04:25:00,133.419,133.434,133.37,133.401,551299997.0
2005-01-20 04:30:00,133.417,133.472,133.392,133.462,473599995.0
2005-01-20 04:35:00,133.462,133.495,133.422,133.483,417999995.0
2005-01-20 04:40:00,133.49,133.49,133.46,133.484,361899994.0
2005-01-20 04:45:00,133.482,133.494,133.468,133.478,362899998.0
2005-01-20 04:50:00,133.478,133.518,133.478,133.488,412399998.0
2005-01-20 04:55:00,133.496,133.539,133.491,133.516,531400000.0
2005-01-20 05:00:00,133.521,133.542,133.503,133.52,585899998.0
2005-01-20 05:05:00,133.518,133.526,133.417,133.427,572600001.0
2005-01-20 05:10:00,133.428,133.446,133.405,133.413,374699997.0
2005-01-20 05:15:00,133.431,133.452,133.401,133.441,403399998.0
2005-01-20 05:20:00,133.436,133.473,133.43,133.464,460800003.0
2005-01-20 05:25:00,133.465,133.479,133.421,133.471,437199998.0
2005-01-20 05:30:00,133.463,133.464,133.423,133.436,447199996.0
2005-01-20 05:35:00,133.432,133.44,133.383,133.434,382400000.0
2005-01-20 05:40:00,133.43,133.45,133.396,133.396,357000001.0
2005-01-20 05:45:00,133.404,133.419,133.379,133.41,315899998.0
2005-01-20 05:50:00,133.414,133.424,133.397,133.416,373199999.0
2005-01-20 05:55:00,133.415,133.416,133.39,133.394,477199998.0
2005-01-20 06:00:00,133.391,133.435,133.373,133.428,473100003.0
2005-01-20 06:05:00,133.432,133.453,133.405,133.447,560300003.0
2005-01-20 06:10:00,133.446,133.489,133.426,133.465,379499998.0
2005-01-20 06:15:00,133.48,133.493,133.419,133.466,355099997.0
2005-01-20 06:20:00,133.478,133.526,133.472,133.509,566300001.0
2005-01-20 06:25:00,133.521,133.534,133.493,133.522,403900000.0
2005-01-20 06:30:00,133.523,133.561,133.514,133.559,435900005.0
2005-01-20 06:35:00,133.555,133.561,133.539,133.548,336099998.0
2005-01-20 06:40:00,133.537,133.549,133.507,133.526,462600000.0
2005-01-20 06:45:00,133.533,133.546,133.483,133.499,401500000.0
2005-01-20 06:50:00,133.494,133.494,133.421,133.435,605899995.0
2005-01-20 06:55:00,133.442,133.47,133.413,133.458,613799998.0
2005-01-20 07:00:00,133.463,133.467,133.429,133.45,585100000.0
2005-01-20 07:05:00,133.436,133.481,133.429,133.475,419099998.0
2005-01-20 07:10:00,133.468,133.486,133.461,133.485,524600002.0
2005-01-20 07:15:00,133.474,133.488,133.46,133.485,293100000.0
2005-01-20 07:20:00,133.465,133.502,133.46,133.492,326899998.0
2005-01-20 07:25:00,133.485,133.525,133.478,133.52,432500000.0
2005-01-20 07:30:00,133.529,133.538,133.495,133.5,461699994.0
2005-01-20 07:35:00,133.493,133.511,133.481,133.495,457900002.0
2005-01-20 07:40:00,133.48,133.5,133.461,133.482,490699998.0
2005-01-20 07:45:00,133.485,133.495,133.477,133.489,353399996.0
2005-01-20 07:50:00,133.483,133.483,133.432,133.432,306999998.0
2005-01-20 07:55:00,133.437,133.443,133.399,133.437,525599997.0
2005-01-20 08:00:00,133.43,133.466,133.403,133.448,445800002.0
2005-01-20 08:05:00,133.467,133.492,133.43,133.464,465300000.0
2005-01-20 08:10:00,133.465,133.48,133.439,133.466,415900002.0
2005-01-20 08:15:00,133.478,133.488,133.464,133.465,424800003.0
2005-01-20 08:20:00,133.471,133.49,133.463,133.485,473500004.0
2005-01-20 08:25:00,133.491,133.511,133.469,133.489,453999996.0
2005-01-20 08:30:00,133.482,133.483,133.443,133.474,472799997.0
2005-01-20 08:35:00,133.484,133.529,133.475,133.519,420399995.0
2005-01-20 08:40:00,133.512,133.514,133.464,133.501,550600002.0
2005-01-20 08:45:00,133.51,133.514,133.455,133.489,369599999.0
2005-01-20 08:50:00,133.497,133.533,133.482,133.521,566699999.0
2005-01-20 08:55:00,133.522,133.527,133.484,133.502,428100001.0
2005-01-20 09:00:00,133.507,133.586,133.502,133.555,332400000.0
2005-01-20 09:05:00,133.555,133.555,133.468,133.476,462999998.0
2005-01-20 09:10:00,133.475,133.485,133.351,133.361,641699996.0
2005-01-20 09:15:00,133.375,133.39,133.327,133.39,574100001.0
2005-01-20 09:20:00,133.412,133.476,133.407,133.414,463100002.0
2005-01-20 09:25:00,133.426,133.451,133.375,133.435,391199997.0
2005-01-20 09:30:00,133.428,133.43,133.375,133.427,600099996.0
2005-01-20 09:35:00,133.417,133.451,133.388,133.397,465699995.0
2005-01-20 09:40:00,133.405,133.443,133.397,133.414,614899996.0
2005-01-20 09:45:00,133.416,133.435,133.386,133.422,456199996.0
2005-01-20 09:50:00,133.437,133.451,133.406,133.434,688699996.0
2005-01-20 09:55:00,133.433,133.464,133.397,133.435,540799995.0
2005-01-20 10:00:00,133.446,133.516,133.438,133.503,484800004.0
2005-01-20 10:05:00,133.514,133.623,133.485,133.623,590999994.0
2005-01-20 10:10:00,133.652,133.652,133.563,133.641,554500004.0
2005-01-20 10:15:00,133.639,133.639,133.511,133.516,612799999.0
2005-01-20 10:20:00,133.526,133.56,133.495,133.495,431400002.0
2005-01-20 10:25:00,133.526,133.616,133.518,133.572,549699991.0
2005-01-20 10:30:00,133.59,133.664,133.557,133.638,522700000.0
2005-01-20 10:35:00,133.661,133.752,133.651,133.73,447900002.0
2005-01-20 10:40:00,133.732,133.873,133.728,133.806,585499994.0
2005-01-20 10:45:00,133.825,133.944,133.82,133.903,431099997.0
2005-01-20 10:50:00,133.903,133.903,133.842,133.887,432200002.0
2005-01-20 10:55:00,133.893,133.931,133.872,133.872,494299999.0
2005-01-20 11:00:00,133.881,133.908,133.832,133.832,511599998.0
2005-01-20 11:05:00,133.859,133.872,133.782,133.805,373700000.0
2005-01-20 11:10:00,133.79,133.836,133.785,133.795,426400000.0
2005-01-20 11:15:00,133.767,133.786,133.58,133.58,518299996.0
2005-01-20 11:20:00,133.6,133.628,133.489,133.539,606699998.0
2005-01-20 11:25:00,133.56,133.611,133.537,133.578,544300001.0
2005-01-20 11:30:00,133.6,133.608,133.523,133.527,501900006.0
2005-01-20 11:35:00,133.518,133.528,133.473,133.485,463099998.0
2005-01-20 11:40:00,133.469,133.473,133.413,133.435,505800001.0
2005-01-20 11:45:00,133.462,133.484,133.397,133.42,525399997.0
2005-01-20 11:50:00,133.417,133.433,133.378,133.422,384400002.0
2005-01-20 11:55:00,133.429,133.452,133.358,133.358,575700001.0
2005-01-20 12:00:00,133.353,133.427,133.348,133.412,547399998.0
2005-01-20 12:05:00,133.428,133.561,133.425,133.545,550200007.0
2005-01-20 12:10:00,133.551,133.582,133.493,133.52,448300000.0
2005-01-20 12:15:00,133.517,133.544,133.441,133.504,548899999.0
2005-01-20 12:20:00,133.518,133.607,133.503,133.571,430599995.0
2005-01-20 12:25:00,133.578,133.578,133.466,133.525,447499996.0
2005-01-20 12:30:00,133.51,133.545,133.428,133.428,495000001.0
2005-01-20 12:35:00,133.417,133.437,133.271,133.299,430200000.0
2005-01-20 12:40:00,133.278,133.365,133.254,133.307,698699993.0
2005-01-20 12:45:00,133.36,133.377,133.331,133.336,519099998.0
2005-01-20 12:50:00,133.36,133.365,133.303,133.303,504500002.0
2005-01-20 12:55:00,133.306,133.324,133.273,133.276,478300000.0
2005-01-20 13:00:00,133.289,133.343,133.265,133.297,486899999.0
2005-01-20 13:05:00,133.32,133.352,133.299,133.324,361399998.0
2005-01-20 13:10:00,133.323,133.395,133.319,133.341,501699994.0
2005-01-20 13:15:00,133.341,133.341,133.292,133.319,380299999.0
2005-01-20 13:20:00,133.345,133.389,133.31,133.386,383999998.0
2005-01-20 13:25:00,133.36,133.366,133.313,133.332,454300001.0
2005-01-20 13:30:00,133.335,133.348,133.311,133.348,424799997.0
2005-01-20 13:35:00,133.349,133.374,133.322,133.351,597200000.0
2005-01-20 13:40:00,133.351,133.414,133.338,133.398,562799999.0
2005-01-20 13:45:00,133.417,133.417,133.299,133.336,494899993.0
2005-01-20 13:50:00,133.358,133.359,133.31,133.328,627899993.0
2005-01-20 13:55:00,133.352,133.397,133.322,133.365,534700001.0
2005-01-20 14:00:00,133.358,133.371,133.299,133.348,484599996.0
2005-01-20 14:05:00,133.362,133.381,133.304,133.356,509700001.0
2005-01-20 14:10:00,133.362,133.379,133.258,133.302,573899998.0
2005-01-20 14:15:00,133.302,133.335,133.169,133.205,526099996.0
2005-01-20 14:20:00,133.22,133.275,133.203,133.27,454500005.0
2005-01-20 14:25:00,133.259,133.323,133.254,133.303,428299996.0
2005-01-20 14:30:00,133.327,133.337,133.255,133.313,491399999.0
2005-01-20 14:35:00,133.307,133.318,133.237,133.286,533099999.0
2005-01-20 14:40:00,133.3,133.31,133.244,133.287,515199997.0
2005-01-20 14:45:00,133.28,133.286,133.237,133.237,352600001.0
2005-01-20 14:50:00,133.242,133.287,133.229,133.27,567199998.0
2005-01-20 14:55:00,133.279,133.304,133.265,133.265,464800001.0
2005-01-20 15:00:00,133.261,133.261,133.162,133.185,416900001.0
2005-01-20 15:05:00,133.173,133.25,133.173,133.194,524100003.0
2005-01-20 15:10:00,133.197,133.251,133.189,133.193,493600001.0
2005-01-20 15:15:00,133.171,133.225,133.17,133.19,443299995.0
2005-01-20 15:20:00,133.182,133.236,133.143,133.204,531299997.0
2005-01-20 15:25:00,133.206,133.213,133.084,133.102,571300001.0
2005-01-20 15:30:00,133.086,133.153,133.057,133.15,485799998.0
2005-01-20 15:35:00,133.165,133.245,133.131,133.227,725200000.0
2005-01-20 15:40:00,133.243,133.304,133.194,133.295,443700001.0
2005-01-20 15:45:00,133.3,133.324,133.242,133.242,551000000.0
2005-01-20 15:50:00,133.242,133.249,133.162,133.162,519799999.0
2005-01-20 15:55:00,133.183,133.19,133.132,133.133,538700002.0
2005-01-20 16:00:00,133.133,133.147,133.102,133.127,546100011.0
2005-01-20 16:05:00,133.145,133.168,133.123,133.149,416099997.0
2005-01-20 16:10:00,133.148,133.167,133.122,133.147,466900002.0
2005-01-20 16:15:00,133.154,133.167,133.082,133.13,532799999.0
2005-01-20 16:20:00,133.168,133.225,133.14,133.157,420199999.0
2005-01-20 16:25:00,133.175,133.244,133.166,133.191,535200000.0
2005-01-20 16:30:00,133.215,133.255,133.199,133.215,601600001.0
2005-01-20 16:35:00,133.225,133.231,133.182,133.195,587600000.0
2005-01-20 16:40:00,133.188,133.281,133.188,133.258,518799999.0
2005-01-20 16:45:00,133.25,133.25,133.188,133.199,590700001.0
2005-01-20 16:50:00,133.217,133.266,133.154,133.244,601299994.0
2005-01-20 16:55:00,133.257,133.307,133.246,133.282,412999996.0
2005-01-20 17:00:00,133.326,133.407,133.243,133.401,464599998.0
2005-01-20 17:05:00,133.413,133.454,133.405,133.422,454700002.0
2005-01-20 17:10:00,133.428,133.529,133.427,133.495,513099997.0
2005-01-20 17:15:00,133.493,133.57,133.493,133.508,572199997.0
2005-01-20 17:20:00,133.537,133.699,133.519,133.604,543399994.0
2005-01-20 17:25:00,133.63,133.642,133.548,133.602,533099997.0
2005-01-20 17:30:00,133.627,133.694,133.597,133.684,487599999.0
2005-01-20 17:35:00,133.687,133.687,133.584,133.599,398400001.0
2005-01-20 17:40:00,133.607,133.642,133.54,133.579,589500001.0
2005-01-20 17:45:00,133.597,133.611,133.511,133.543,607199992.0
2005-01-20 17:50:00,133.556,133.58,133.518,133.535,424799994.0
2005-01-20 17:55:00,133.53,133.614,133.486,133.577,563299995.0
2005-01-20 18:00:00,133.573,133.88,133.567,133.593,6228899996.0
2005-01-20 18:05:00,133.608,133.636,133.571,133.589,7305799983.0
2005-01-20 18:10:00,133.614,133.675,133.583,133.648,5480799996.0
2005-01-20 18:15:00,133.661,133.819,133.651,133.727,4891399999.0
2005-01-20 18:20:00,133.749,133.83,133.725,133.816,6353899995.0
2005-01-20 18:25:00,133.815,133.815,133.742,133.78,4063800007.0
2005-01-20 18:30:00,133.773,133.819,133.77,133.787,5750700005.0
2005-01-20 18:35:00,133.788,133.819,133.771,133.79,3304200005.0
2005-01-20 18:40:00,133.779,133.843,133.761,133.83,2471900000.0
2005-01-20 18:45:00,133.825,133.864,133.815,133.84,2372899997.0
2005-01-20 18:50:00,133.847,133.856,133.784,133.818,3541499991.0
2005-01-20 18:55:00,133.835,133.87,133.801,133.819,3264300008.0
2005-01-20 19:00:00,133.839,133.912,133.809,133.842,1903300000.0
2005-01-20 19:05:00,133.864,133.884,133.786,133.814,4129399991.0
2005-01-20 19:10:00,133.823,133.922,133.792,133.865,1355299998.0
2005-01-20 19:15:00,133.868,133.887,133.806,133.82,2688899999.0
2005-01-20 19:20:00,133.829,133.844,133.744,133.815,2840099996.0
2005-01-20 19:25:00,133.828,133.895,133.821,133.887,3683499982.0
2005-01-20 19:30:00,133.905,133.985,133.895,133.93,3613200009.0
2005-01-20 19:35:00,133.935,133.955,133.906,133.925,2492799992.0
2005-01-20 19:40:00,133.935,133.946,133.893,133.905,2326999994.0
2005-01-20 19:45:00,133.91,133.91,133.845,133.875,1924499999.0
2005-01-20 19:50:00,133.885,133.885,133.835,133.85,1953300007.0
2005-01-20 19:55:00,133.869,133.869,133.762,133.814,2161199998.0
2005-01-20 20:00:00,133.844,133.858,133.818,133.847,1653099993.0
2005-01-20 20:05:00,133.854,133.907,133.839,133.87,2496299995.0
2005-01-20 20:10:00,133.875,133.88,133.842,133.842,2718999999.0
2005-01-20 20:15:00,133.865,133.948,133.845,133.932,2151899999.0
2005-01-20 20:20:00,133.94,134.049,133.93,134.037,1854999992.0
2005-01-20 20:25:00,134.053,134.095,134.022,134.067,3544600003.0
2005-01-20 20:30:00,134.074,134.249,134.072,134.212,4612799988.0
2005-01-20 20:35:00,134.223,134.223,134.119,134.123,3082199991.0
2005-01-20 20:40:00,134.11,134.124,134.061,134.11,2929400000.0
2005-01-20 20:45:00,134.123,134.133,134.009,134.023,3556799993.0
2005-01-20 20:50:00,134.023,134.023,133.942,133.974,2809800004.0
2005-01-20 20:55:00,133.981,134.0,133.955,133.982,4624899990.0
2005-01-20 21:00:00,133.983,134.019,133.969,133.995,3976099998.0
2005-01-20 21:05:00,134.003,134.021,133.982,133.991,2222099996.0
2005-01-20 21:10:00,134.003,134.012,133.915,133.932,2568500002.0
2005-01-20 21:15:00,133.945,133.973,133.92,133.92,3071099997.0
2005-01-20 21:20:00,133.917,133.924,133.858,133.861,4173500003.0
2005-01-20 21:25:00,133.874,133.936,133.862,133.915,1450499989.0
2005-01-20 21:30:00,133.93,133.988,133.897,133.934,1499500011.0
2005-01-20 21:35:00,133.958,133.973,133.932,133.96,950099995.0
2005-01-20 21:40:00,133.967,133.977,133.913,133.917,1620199999.0
2005-01-20 21:45:00,133.93,133.976,133.915,133.955,1322599982.0
2005-01-20 21:50:00,133.969,134.05,133.965,134.037,483600002.0
2005-01-20 21:55:00,134.02,134.034,133.947,133.95,495599996.0
2005-01-20 22:00:00,133.963,134.05,133.939,133.968,1608300000.0
2005-01-20 22:05:00,133.959,133.978,133.925,133.931,600599999.0
2005-01-20 22:10:00,133.952,133.952,133.883,133.883,559400000.0
2005-01-20 22:15:00,133.895,133.925,133.885,133.898,789000001.0
2005-01-20 22:20:00,133.895,133.902,133.861,133.881,829399991.0
2005-01-20 22:25:00,133.874,133.882,133.839,133.867,1265399998.0
2005-01-20 22:30:00,133.87,133.93,133.848,133.93,1012700006.0
2005-01-20 22:35:00,133.925,133.962,133.912,133.946,1412999998.0
2005-01-20 22:40:00,133.942,133.969,133.923,133.925,1175399992.0
2005-01-20 22:45:00,133.925,133.995,133.925,133.995,1015099998.0
2005-01-20 22:50:00,133.995,134.019,133.99,134.012,910100002.0
2005-01-20 22:55:00,134.002,134.015,133.959,133.974,753400008.0
2005-01-20 23:00:00,134.004,134.018,133.988,134.016,442999998.0
2005-01-20 23:05:00,134.003,134.006,133.965,133.974,622399996.0
2005-01-20 23:10:00,133.968,133.978,133.928,133.968,342900000.0
2005-01-20 23:15:00,133.977,134.005,133.961,133.984,534600003.0
2005-01-20 23:20:00,134.002,134.051,133.976,133.991,445899999.0
2005-01-20 23:25:00,133.998,134.006,133.966,133.984,361199998.0
2005-01-20 23:30:00,133.99,134.003,133.957,133.986,384499996.0
2005-01-20 23:35:00,134.006,134.015,133.963,133.991,548900000.0
2005-01-20 23:40:00,133.997,134.009,133.978,134.002,391600004.0
2005-01-20 23:45:00,134.002,134.013,133.942,133.949,539099998.0
2005-01-20 23:50:00,133.956,134.069,133.956,134.038,372300002.0
2005-01-20 23:55:00,134.055,134.055,133.989,134.022,268200003.0
2005-01-21 00:00:00,134.012,134.025,133.889,133.922,590499996.0
2005-01-21 00:05:00,133.945,133.994,133.921,133.948,520199995.0
2005-01-21 00:10:00,133.921,133.979,133.91,133.91,353199999.0
2005-01-21 00:15:00,133.903,133.985,133.855,133.884,519000008.0
2005-01-21 00:20:00,133.886,133.944,133.875,133.887,364000001.0
2005-01-21 00:25:00,133.928,133.933,133.876,133.923,354499997.0
2005-01-21 00:30:00,133.925,133.945,133.881,133.892,539199996.0
2005-01-21 00:35:00,133.92,133.94,133.872,133.935,401199997.0
2005-01-21 00:40:00,133.907,133.926,133.86,133.895,358900001.0
2005-01-21 00:45:00,133.897,133.929,133.895,133.92,477400005.0
2005-01-21 00:50:00,133.91,133.95,133.891,133.935,406699998.0
2005-01-21 00:55:00,133.924,133.952,133.886,133.951,603800000.0
2005-01-21 01:00:00,133.945,133.994,133.942,133.989,556899999.0
2005-01-21 01:05:00,133.992,134.018,133.981,134.0,464300002.0
2005-01-21 01:10:00,133.995,134.031,133.979,134.031,536100001.0
2005-01-21 01:15:00,134.027,134.043,133.987,134.025,503600002.0
2005-01-21 01:20:00,134.04,134.074,134.023,134.055,419400000.0
2005-01-21 01:25:00,134.056,134.097,134.029,134.093,368599999.0
2005-01-21 01:30:00,134.074,134.095,133.962,134.033,629600001.0
2005-01-21 01:35:00,134.039,134.039,133.947,133.991,612400004.0
2005-01-21 01:40:00,133.985,133.993,133.94,133.963,548200000.0
2005-01-21 01:45:00,133.971,133.982,133.946,133.964,367199998.0
2005-01-21 01:50:00,133.955,133.968,133.904,133.918,566899999.0
2005-01-21 01:55:00,133.937,133.987,133.917,133.952,483400003.0
2005-01-21 02:00:00,133.958,133.966,133.925,133.94,486999994.0
2005-01-21 02:05:00,133.926,133.952,133.885,133.931,410300000.0
2005-01-21 02:10:00,133.924,133.958,133.881,133.943,635999996.0
2005-01-21 02:15:00,133.949,133.995,133.934,133.98,492200003.0
2005-01-21 02:20:00,133.988,134.035,133.97,134.034,538600000.0
2005-01-21 02:25:00,134.04,134.059,133.992,134.015,528399993.0
2005-01-21 02:30:00,134.011,134.034,133.999,134.012,423000005.0
2005-01-21 02:35:00,134.032,134.041,133.983,134.007,464299997.0
2005-01-21 02:40:00,134.007,134.058,134.006,134.044,464199994.0
2005-01-21 02:45:00,134.043,134.065,134.018,134.063,446200000.0
2005-01-21 02:50:00,134.068,134.074,134.048,134.07,406699996.0
2005-01-21 02:55:00,134.08,134.085,134.035,134.052,619200000.0
2005-01-21 03:00:00,134.05,134.05,134.011,134.014,338099998.0
2005-01-21 03:05:00,134.019,134.03,133.983,134.002,534199997.0
2005-01-21 03:10:00,133.998,134.019,133.972,133.98,417099999.0
2005-01-21 03:15:00,134.0,134.016,133.965,133.998,510600000.0
2005-01-21 03:20:00,134.029,134.047,133.999,134.022,481499998.0
2005-01-21 03:25:00,134.023,134.023,133.95,133.966,403099997.0
2005-01-21 03:30:00,133.971,133.993,133.954,133.954,378400000.0
2005-01-21 03:35:00,133.95,133.954,133.906,133.913,645199989.0
2005-01-21 03:40:00,133.935,133.954,133.911,133.933,301899999.0
2005-01-21 03:45:00,133.932,133.935,133.846,133.891,388500002.0
2005-01-21 03:50:00,133.902,133.902,133.843,133.849,349900002.0
2005-01-21 03:55:00,133.854,133.895,133.837,133.839,328100002.0
2005-01-21 04:00:00,133.847,133.848,133.781,133.796,415900003.0
2005-01-21 04:05:00,133.798,133.836,133.795,133.812,411199998.0
2005-01-21 04:10:00,133.818,133.867,133.812,133.855,425700002.0
2005-01-21 04:15:00,133.865,133.896,133.835,133.835,359899997.0
2005-01-21 04:20:00,133.857,133.902,133.847,133.871,453299997.0
2005-01-21 04:25:00,133.877,133.885,133.826,133.831,464700003.0
2005-01-21 04:30:00,133.85,133.851,133.815,133.82,372100004.0
2005-01-21 04:35:00,133.828,133.837,133.783,133.819,758599993.0
2005-01-21 04:40:00,133.793,133.829,133.78,133.819,464299999.0
2005-01-21 04:45:00,133.818,133.85,133.795,133.843,444599997.0
2005-01-21 04:50:00,133.842,133.886,133.839,133.88,336499999.0
2005-01-21 04:55:00,133.867,133.906,133.858,133.89,606099994.0
2005-01-21 05:00:00,133.886,133.896,133.858,133.879,528799996.0
2005-01-21 05:05:00,133.879,133.904,133.879,133.889,620699997.0
2005-01-21 05:10:00,133.895,133.916,133.871,133.887,272199997.0
2005-01-21 05:15:00,133.906,133.916,133.886,133.897,466499992.0
2005-01-21 05:20:00,133.912,133.914,133.885,133.91,417099997.0
2005-01-21 05:25:00,133.9,133.917,133.88,133.915,242900000.0
2005-01-21 05:30:00,133.905,133.934,133.887,133.912,367499998.0
2005-01-21 05:35:00,133.933,133.943,133.892,133.918,340300000.0
2005-01-21 05:40:00,133.932,133.945,133.886,133.94,361699997.0
2005-01-21 05:45:00,133.925,134.027,133.906,134.018,356000000.0
2005-01-21 05:50:00,133.972,134.002,133.843,133.959,472899999.0
2005-01-21 05:55:00,133.971,133.971,133.841,133.957,364400001.0
2005-01-21 06:00:00,134.001,134.02,133.87,133.964,325500001.0
2005-01-21 06:05:00,133.963,133.963,133.896,133.898,453799997.0
2005-01-21 06:10:00,133.898,133.919,133.885,133.893,468899996.0
2005-01-21 06:15:00,133.9,133.91,133.883,133.896,337799998.0
2005-01-21 06:20:00,133.906,133.95,133.888,133.916,652299996.0
2005-01-21 06:25:00,133.928,133.953,133.914,133.944,369800001.0
2005-01-21 06:30:00,133.947,133.955,133.937,133.941,438300002.0
2005-01-21 06:35:00,133.948,133.971,133.929,133.932,273500000.0
2005-01-21 06:40:00,133.925,133.951,133.918,133.935,453399998.0
2005-01-21 06:45:00,133.94,133.944,133.917,133.923,423400002.0
2005-01-21 06:50:00,133.922,133.928,133.899,133.905,454000004.0
2005-01-21 06:55:00,133.92,133.947,133.917,133.943,639700001.0
2005-01-21 07:00:00,133.942,133.95,133.92,133.938,560799998.0
2005-01-21 07:05:00,133.923,133.946,133.879,133.884,396199999.0
2005-01-21 07:10:00,133.878,133.914,133.852,133.909,522099999.0
2005-01-21 07:15:00,133.913,133.947,133.9,133.938,407300000.0
2005-01-21 07:20:00,133.95,133.969,133.937,133.953,371799998.0
2005-01-21 07:25:00,133.942,133.966,133.93,133.954,378299998.0
2005-01-21 07:30:00,133.955,133.968,133.902,133.915,444800000.0
2005-01-21 07:35:00,133.913,133.942,133.895,133.922,501899996.0
2005-01-21 07:40:00,133.929,133.955,133.921,133.93,613200004.0
2005-01-21 07:45:00,133.928,133.952,133.922,133.944,388300001.0
2005-01-21 07:50:00,133.948,133.958,133.928,133.931,427899995.0
2005-01-21 07:55:00,133.935,133.935,133.902,133.932,521199998.0
2005-01-21 08:00:00,133.929,133.935,133.91,133.926,435899998.0
2005-01-21 08:05:00,133.933,133.953,133.922,133.945,491900003.0
2005-01-21 08:10:00,133.951,133.96,133.925,133.952,335000001.0
2005-01-21 08:15:00,133.955,134.006,133.927,133.987,463100001.0
2005-01-21 08:20:00,134.002,134.029,133.989,134.01,575300005.0
2005-01-21 08:25:00,134.015,134.045,133.975,133.983,502199997.0
2005-01-21 08:30:00,133.982,133.984,133.935,133.949,497500002.0
2005-01-21 08:35:00,133.944,134.023,133.936,133.993,376800002.0
2005-01-21 08:40:00,133.977,134.041,133.977,134.015,410600000.0
2005-01-21 08:45:00,134.018,134.018,133.966,133.972,498400000.0
2005-01-21 08:50:00,133.985,133.991,133.94,133.947,535200003.0
2005-01-21 08:55:00,133.97,133.97,133.915,133.932,584499998.0
2005-01-21 09:00:00,133.927,133.944,133.906,133.927,381899999.0
2005-01-21 09:05:00,133.947,133.983,133.941,133.96,444499999.0
2005-01-21 09:10:00,133.949,134.006,133.94,133.975,503400004.0
2005-01-21 09:15:00,133.996,134.012,133.943,134.008,583400000.0
2005-01-21 09:20:00,134.001,134.106,133.996,134.101,457099995.0
2005-01-21 09:25:00,134.104,134.171,134.069,134.156,494800001.0
2005-01-21 09:30:00,134.166,134.231,134.151,134.213,772400002.0
2005-01-21 09:35:00,134.227,134.439,134.207,134.431,404699997.0
2005-01-21 09:40:00,134.469,134.575,134.455,134.575,443100003.0
2005-01-21 09:45:00,134.625,134.63,134.54,134.563,400299999.0
2005-01-21 09:50:00,134.585,134.592,134.499,134.515,451699999.0
2005-01-21 09:55:00,134.51,134.569,134.498,134.565,551899995.0
2005-01-21 10:00:00,134.577,134.577,134.512,134.536,385400003.0
2005-01-21 10:05:00,134.552,134.623,134.531,134.581,462200000.0
2005-01-21 10:10:00,134.587,134.623,134.555,134.607,590199999.0
2005-01-21 10:15:00,134.609,134.644,134.584,134.639,449399999.0
2005-01-21 10:20:00,134.635,134.635,134.574,134.593,421599999.0
2005-01-21 10:25:00,134.604,134.623,134.538,134.542,466299998.0
2005-01-21 10:30:00,134.534,134.575,134.504,134.566,483900000.0
2005-01-21 10:35:00,134.586,134.651,134.563,134.62,513600003.0
2005-01-21 10:40:00,134.637,134.637,134.576,134.59,526299999.0
2005-01-21 10:45:00,134.588,134.589,134.521,134.54,365599999.0
2005-01-21 10:50:00,134.548,134.685,134.548,134.677,600399998.0
2005-01-21 10:55:00,134.687,134.749,134.659,134.74,430099997.0
2005-01-21 11:00:00,134.748,134.748,134.624,134.707,359299999.0
2005-01-21 11:05:00,134.728,134.774,134.672,134.729,452899994.0
2005-01-21 11:10:00,134.71,134.754,134.681,134.723,436299999.0
2005-01-21 11:15:00,134.734,134.759,134.702,134.756,473499997.0
2005-01-21 11:20:00,134.76,134.806,134.74,134.768,416600001.0
2005-01-21 11:25:00,134.765,134.809,134.735,134.739,488599999.0
2005-01-21 11:30:00,134.76,134.77,134.659,134.662,481499997.0
2005-01-21 11:35:00,134.657,134.696,134.601,134.695,381099996.0
2005-01-21 11:40:00,134.686,134.686,134.549,134.549,479500004.0
2005-01-21 11:45:00,134.543,134.658,134.531,134.639,488900004.0
2005-01-21 11:50:00,134.631,134.699,134.631,134.665,419200000.0
2005-01-21 11:55:00,134.692,134.721,134.618,134.653,487199995.0
2005-01-21 12:00:00,134.698,134.725,134.653,134.653,493000002.0
2005-01-21 12:05:00,134.65,134.678,134.602,134.67,435499998.0
2005-01-21 12:10:00,134.678,134.716,134.653,134.701,408800001.0
2005-01-21 12:15:00,134.71,134.751,134.64,134.734,549700005.0
2005-01-21 12:20:00,134.742,134.743,134.695,134.739,332800000.0
2005-01-21 12:25:00,134.74,134.752,134.674,134.685,523299989.0
2005-01-21 12:30:00,134.689,134.689,134.596,134.642,531600000.0
2005-01-21 12:35:00,134.64,134.651,134.61,134.633,463300001.0
2005-01-21 12:40:00,134.637,134.701,134.583,134.583,505899997.0
2005-01-21 12:45:00,134.625,134.645,134.6,134.635,606800002.0
2005-01-21 12:50:00,134.645,134.648,134.596,134.611,500700002.0
2005-01-21 12:55:00,134.599,134.625,134.528,134.529,417200000.0
2005-01-21 13:00:00,134.522,134.581,134.522,134.581,387799998.0
2005-01-21 13:05:00,134.583,134.605,134.535,134.543,273700001.0
2005-01-21 13:10:00,134.54,134.577,134.497,134.548,463000001.0
2005-01-21 13:15:00,134.561,134.682,134.561,134.645,387800000.0
2005-01-21 13:20:00,134.635,134.657,134.589,134.589,397100002.0
2005-01-21 13:25:00,134.59,134.59,134.488,134.54,560900004.0
2005-01-21 13:30:00,134.564,134.572,134.539,134.553,406099998.0
2005-01-21 13:35:00,134.557,134.565,134.527,134.543,315299998.0
2005-01-21 13:40:00,134.555,134.59,134.533,134.534,519399997.0
2005-01-21 13:45:00,134.524,134.524,134.461,134.509,551600001.0
2005-01-21 13:50:00,134.515,134.517,134.471,134.498,390899998.0
2005-01-21 13:55:00,134.486,134.527,134.463,134.514,428599999.0
2005-01-21 14:00:00,134.539,134.544,134.487,134.535,487499996.0
2005-01-21 14:05:00,134.525,134.612,134.483,134.59,602999997.0
2005-01-21 14:10:00,134.595,134.602,134.554,134.56,486200000.0
2005-01-21 14:15:00,134.552,134.58,134.523,134.538,406099998.0
2005-01-21 14:20:00,134.552,134.6,134.523,134.562,366100002.0
2005-01-21 14:25:00,134.563,134.601,134.532,134.532,438999999.0
2005-01-21 14:30:00,134.563,134.593,134.516,134.566,459299993.0
2005-01-21 14:35:00,134.568,134.6,134.531,134.54,451799998.0
2005-01-21 14:40:00,134.552,134.564,134.516,134.525,447999998.0
2005-01-21 14:45:00,134.523,134.525,134.49,134.501,501699997.0
2005-01-21 14:50:00,134.514,134.572,134.491,134.543,298999999.0
2005-01-21 14:55:00,134.545,134.574,134.537,134.552,422300003.0
2005-01-21 15:00:00,134.568,134.57,134.516,134.552,631099997.0
2005-01-21 15:05:00,134.539,134.539,134.498,134.512,328299997.0
2005-01-21 15:10:00,134.524,134.624,134.524,134.568,570700005.0
2005-01-21 15:15:00,134.554,134.585,134.48,134.48,446400000.0
2005-01-21 15:20:00,134.505,134.568,134.5,134.548,606499998.0
2005-01-21 15:25:00,134.572,134.597,134.53,134.535,538699999.0
2005-01-21 15:30:00,134.542,134.542,134.476,134.487,419699998.0
2005-01-21 15:35:00,134.508,134.51,134.481,134.487,551900002.0
2005-01-21 15:40:00,134.492,134.504,134.469,134.478,405799999.0
2005-01-21 15:45:00,134.494,134.538,134.479,134.53,416399998.0
2005-01-21 15:50:00,134.548,134.561,134.523,134.539,407700004.0
2005-01-21 15:55:00,134.526,134.546,134.504,134.534,522799997.0
2005-01-21 16:00:00,134.542,134.56,134.507,134.52,554600000.0
2005-01-21 16:05:00,134.529,134.565,134.505,134.532,442000000.0
2005-01-21 16:10:00,134.552,134.617,134.511,134.576,557599996.0
2005-01-21 16:15:00,134.563,134.581,134.515,134.538,573199996.0
2005-01-21 16:20:00,134.547,134.573,134.518,134.548,429500003.0
2005-01-21 16:25:00,134.558,134.573,134.478,134.478,547100002.0
2005-01-21 16:30:00,134.479,134.517,134.471,134.48,557699997.0
2005-01-21 16:35:00,134.476,134.488,134.434,134.445,619000000.0
2005-01-21 16:40:00,134.455,134.497,134.415,134.435,492600002.0
2005-01-21 16:45:00,134.482,134.498,134.406,134.453,463699997.0
2005-01-21 16:50:00,134.455,134.462,134.198,134.198,352400001.0
2005-01-21 16:55:00,134.16,134.294,134.15,134.268,536900001.0
2005-01-21 17:00:00,134.272,134.338,134.231,134.3,597899996.0
2005-01-21 17:05:00,134.313,134.343,134.288,134.324,719100000.0
2005-01-21 17:10:00,134.308,134.39,134.295,134.371,483700000.0
2005-01-21 17:15:00,134.386,134.432,134.327,134.367,597500001.0
2005-01-21 17:20:00,134.375,134.38,134.305,134.305,507400006.0
2005-01-21 17:25:00,134.304,134.314,134.231,134.281,383099999.0
2005-01-21 17:30:00,134.273,134.278,134.191,134.241,423899994.0
2005-01-21 17:35:00,134.25,134.25,134.181,134.23,519999999.0
2005-01-21 17:40:00,134.228,134.249,134.186,134.19,425699999.0
2005-01-21 17:45:00,134.195,134.225,134.161,134.183,515099994.0
2005-01-21 17:50:00,134.205,134.256,134.199,134.223,494100000.0
2005-01-21 17:55:00,134.212,134.225,134.141,134.174,542699995.0
2005-01-21 18:00:00,134.175,134.262,133.99,134.243,6619199963.0
2005-01-21 18:05:00,134.265,134.277,134.215,134.22,7605999971.0
2005-01-21 18:10:00,134.237,134.247,134.177,134.221,5450999986.0
2005-01-21 18:15:00,134.235,134.266,134.192,134.215,5166099998.0
2005-01-21 18:20:00,134.249,134.309,134.106,134.125,6579699999.0
2005-01-21 18:25:00,134.134,134.203,134.119,134.155,4497099991.0
2005-01-21 18:30:00,134.172,134.218,134.096,134.204,5390999987.0
2005-01-21 18:35:00,134.225,134.262,134.182,134.205,3332699995.0
2005-01-21 18:40:00,134.198,134.219,134.078,134.109,2735299990.0
2005-01-21 18:45:00,134.118,134.191,134.094,134.163,2212600002.0
2005-01-21 18:50:00,134.175,134.175,133.925,133.937,3697599996.0
2005-01-21 18:55:00,133.949,134.079,133.949,134.046,3289799996.0
2005-01-21 19:00:00,134.038,134.039,133.955,134.011,2072299989.0
2005-01-21 19:05:00,134.033,134.055,134.007,134.028,4057699992.0
2005-01-21 19:10:00,134.041,134.119,134.021,134.1,1339000003.0
2005-01-21 19:15:00,134.117,134.155,134.041,134.096,2625999995.0
2005-01-21 19:20:00,134.089,134.093,134.04,134.062,2799999997.0
2005-01-21 19:25:00,134.062,134.099,134.061,134.086,3587399997.0
2005-01-21 19:30:00,134.092,134.103,134.029,134.029,3361500014.0
2005-01-21 19:35:00,134.036,134.08,134.029,134.047,2631899993.0
2005-01-21 19:40:00,134.052,134.1,134.013,134.088,2659099997.0
2005-01-21 19:45:00,134.084,134.14,134.042,134.122,1685200000.0
2005-01-21 19:50:00,134.124,134.124,134.044,134.065,2053400009.0
2005-01-21 19:55:00,134.075,134.093,133.994,134.084,2304299992.0
2005-01-21 20:00:00,134.108,134.161,134.079,134.12,1603399997.0
2005-01-21 20:05:00,134.126,134.196,134.118,134.149,2522200002.0
2005-01-21 20:10:00,134.148,134.158,134.071,134.093,2674399984.0
2005-01-21 20:15:00,134.075,134.183,134.075,134.17,2365900000.0
2005-01-21 20:20:00,134.174,134.238,134.14,134.168,1948799989.0
2005-01-21 20:25:00,134.183,134.19,134.132,134.148,3928600003.0
2005-01-21 20:30:00,134.146,134.161,134.105,134.13,5038199976.0
2005-01-21 20:35:00,134.128,134.163,134.107,134.142,2794400002.0
2005-01-21 20:40:00,134.143,134.171,134.108,134.108,3026399991.0
2005-01-21 20:45:00,134.148,134.19,134.106,134.164,3027900001.0
2005-01-21 20:50:00,134.16,134.18,134.139,134.149,2846000000.0
2005-01-21 20:55:00,134.157,134.166,134.13,134.135,5137099998.0
2005-01-21 21:00:00,134.131,134.156,134.123,134.124,4217100007.0
2005-01-21 21:05:00,134.146,134.166,134.127,134.151,2011899995.0
2005-01-21 21:10:00,134.15,134.189,134.124,134.142,2621700000.0
2005-01-21 21:15:00,134.138,134.147,134.054,134.114,2945499988.0
2005-01-21 21:20:00,134.111,134.121,134.066,134.084,3896900012.0
2005-01-21 21:25:00,134.091,134.123,134.059,134.113,1747299989.0
2005-01-21 21:30:00,134.12,134.131,134.05,134.106,1522699997.0
2005-01-21 21:35:00,134.105,134.105,134.075,134.075,980599996.0
2005-01-21 21:40:00,134.073,134.136,134.065,134.099,1824699995.0
2005-01-21 21:45:00,134.109,134.109,134.072,134.073,1718499992.0
2005-01-21 21:50:00,134.076,134.076,134.036,134.062,553200001.0
2005-01-21 21:55:00,134.067,134.067,133.997,134.032,620000005.0
2005-01-21 22:00:00,134.034,134.067,134.002,134.042,1423800000.0
2005-01-21 22:05:00,134.042,134.046,134.014,134.033,542999994.0
2005-01-21 22:10:00,134.047,134.047,134.005,134.026,696200005.0
2005-01-21 22:15:00,134.027,134.027,133.982,133.982,645899996.0
2005-01-21 22:20:00,133.978,133.991,133.96,133.988,766100003.0
2005-01-21 22:25:00,134.005,134.009,133.932,133.97,1277299996.0
2005-01-21 22:30:00,133.967,133.967,133.884,133.938,930400003.0
2005-01-21 22:35:00,133.942,133.991,133.929,133.975,1406199992.0
2005-01-21 22:40:00,133.985,134.025,133.97,134.017,1075500003.0
2005-01-21 22:45:00,134.027,134.05,133.987,134.024,1004699991.0
2005-01-21 22:50:00,134.013,134.03,133.959,134.024,1083399999.0
2005-01-21 22:55:00,134.033,134.038,133.97,133.983,744799998.0
2005-01-21 23:00:00,134.019,134.023,133.97,133.99,467200002.0
2005-01-21 23:05:00,134.011,134.031,133.992,134.018,520499998.0
2005-01-21 23:10:00,134.013,134.016,133.984,133.994,384600001.0
2005-01-21 23:15:00,133.994,134.019,133.977,133.987,426900000.0
2005-01-21 23:20:00,134.008,134.018,133.97,133.982,362500003.0
2005-01-21 23:25:00,133.986,133.986,133.931,133.932,485700000.0
2005-01-21 23:30:00,133.938,133.938,133.891,133.891,315099996.0
2005-01-21 23:35:00,133.898,133.946,133.893,133.934,450499997.0
2005-01-21 23:40:00,133.936,133.949,133.883,133.89,572799995.0
2005-01-21 23:45:00,133.887,133.906,133.815,133.815,424799995.0
2005-01-21 23:50:00,133.863,133.885,133.814,133.814,571800001.0
2005-01-21 23:55:00,133.857,133.906,133.845,133.906,566800006.0
2005-01-24 00:00:00,133.953,134.01,133.945,134.01,412700004.0
2005-01-24 00:05:00,134.033,134.057,133.974,134.053,458299999.0
2005-01-24 00:10:00,134.037,134.051,133.966,133.998,480199997.0
2005-01-24 00:15:00,133.993,134.003,133.939,133.941,634399997.0
2005-01-24 00:20:00,133.927,133.994,133.921,133.941,530900000.0
2005-01-24 00:25:00,133.993,134.01,133.966,133.989,456899993.0
2005-01-24 00:30:00,133.98,134.008,133.935,134.003,503100001.0
2005-01-24 00:35:00,133.993,134.065,133.982,134.042,428600005.0
2005-01-24 00:40:00,134.005,134.055,133.996,134.036,447000000.0
2005-01-24 00:45:00,134.043,134.093,133.998,134.029,371299997.0
2005-01-24 00:50:00,134.036,134.097,133.99,134.019,496099995.0
2005-01-24 00:55:00,134.01,134.109,134.01,134.066,460100002.0
2005-01-24 01:00:00,134.004,134.096,134.004,134.07,463400002.0
2005-01-24 01:05:00,134.093,134.104,134.049,134.099,377399993.0
2005-01-24 01:10:00,134.093,134.131,134.072,134.072,528399998.0
2005-01-24 01:15:00,134.088,134.097,134.053,134.084,721400003.0
2005-01-24 01:20:00,134.101,134.101,133.995,134.033,583200000.0
2005-01-24 01:25:00,134.04,134.061,134.02,134.054,371700002.0
2005-01-24 01:30:00,134.087,134.118,134.048,134.072,539299998.0
2005-01-24 01:35:00,134.079,134.129,134.075,134.11,514400000.0
2005-01-24 01:40:00,134.11,134.13,134.068,134.101,688399994.0
2005-01-24 01:45:00,134.103,134.13,134.101,134.104,301100001.0
2005-01-24 01:50:00,134.114,134.13,134.091,134.092,407899999.0
2005-01-24 01:55:00,134.108,134.108,134.006,134.069,459599994.0
2005-01-24 02:00:00,134.076,134.115,134.054,134.113,426999995.0
2005-01-24 02:05:00,134.098,134.098,134.043,134.059,501600002.0
2005-01-24 02:10:00,134.07,134.098,134.063,134.063,685499999.0
2005-01-24 02:15:00,134.084,134.12,134.082,134.095,508200005.0
2005-01-24 02:20:00,134.093,134.109,134.068,134.084,443699999.0
2005-01-24 02:25:00,134.088,134.117,134.077,134.108,339199998.0
2005-01-24 02:30:00,134.08,134.123,134.08,134.12,437999998.0
2005-01-24 02:35:00,134.128,134.13,134.072,134.101,473200000.0
2005-01-24 02:40:00,134.094,134.103,134.063,134.094,534700009.0
2005-01-24 02:45:00,134.078,134.123,134.077,134.116,483100002.0
2005-01-24 02:50:00,134.106,134.12,134.077,134.088,473600000.0
2005-01-24 02:55:00,134.079,134.079,133.989,133.995,495300003.0
2005-01-24 03:00:00,134.022,134.036,133.992,134.013,683900003.0
2005-01-24 03:05:00,134.034,134.034,133.988,134.028,542799999.0
2005-01-24 03:10:00,134.036,134.075,134.024,134.025,611899998.0
2005-01-24 03:15:00,134.058,134.059,134.006,134.006,533700003.0
2005-01-24 03:20:00,134.012,134.012,133.973,134.008,535500005.0
2005-01-24 03:25:00,134.012,134.026,133.996,134.011,481200000.0
2005-01-24 03:30:00,134.008,134.014,133.965,133.965,556000003.0
2005-01-24 03:35:00,133.972,134.009,133.962,133.995,561299998.0
2005-01-24 03:40:00,134.0,134.054,133.998,134.041,400600000.0
2005-01-24 03:45:00,134.052,134.068,134.023,134.038,444700001.0
2005-01-24 03:50:00,134.028,134.03,134.008,134.017,271299997.0
2005-01-24 03:55:00,134.008,134.041,134.008,134.039,390399997.0
2005-01-24 04:00:00,134.038,134.052,134.021,134.024,403299998.0
2005-01-24 04:05:00,134.011,134.037,133.993,134.026,523199993.0
2005-01-24 04:10:00,134.03,134.048,134.013,134.028,356699996.0
2005-01-24 04:15:00,134.027,134.048,134.021,134.036,487299997.0
2005-01-24 04:20:00,134.045,134.05,134.006,134.009,641599999.0
2005-01-24 04:25:00,134.003,134.057,134.003,134.023,430799999.0
2005-01-24 04:30:00,134.035,134.087,134.035,134.087,456300006.0
2005-01-24 04:35:00,134.082,134.115,134.077,134.097,457800005.0
2005-01-24 04:40:00,134.107,134.16,134.09,134.147,465599997.0
2005-01-24 04:45:00,134.14,134.167,134.128,134.135,347900001.0
2005-01-24 04:50:00,134.135,134.16,134.112,134.112,298899999.0
2005-01-24 04:55:00,134.122,134.154,134.118,134.141,507600000.0
2005-01-24 05:00:00,134.141,134.149,134.109,134.131,389999998.0
2005-01-24 05:05:00,134.132,134.141,134.11,134.13,375600004.0
2005-01-24 05:10:00,134.134,134.149,134.119,134.129,468600005.0
2005-01-24 05:15:00,134.141,134.197,134.137,134.195,641500005.0
2005-01-24 05:20:00,134.217,134.217,134.169,134.171,659199994.0
2005-01-24 05:25:00,134.184,134.215,134.179,134.21,389899998.0
2005-01-24 05:30:00,134.211,134.245,134.203,134.204,402900002.0
2005-01-24 05:35:00,134.215,134.229,134.205,134.211,310699997.0
2005-01-24 05:40:00,134.205,134.226,134.205,134.214,545700000.0
2005-01-24 05:45:00,134.228,134.267,134.21,134.239,433099996.0
2005-01-24 05:50:00,134.252,134.271,134.243,134.249,413699997.0
2005-01-24 05:55:00,134.258,134.268,134.239,134.25,487599994.0
2005-01-24 06:00:00,134.252,134.265,134.236,134.256,501999998.0
2005-01-24 06:05:00,134.257,134.257,134.213,134.232,481999998.0
2005-01-24 06:10:00,134.232,134.241,134.217,134.223,282100000.0
2005-01-24 06:15:00,134.229,134.241,134.209,134.228,423300006.0
2005-01-24 06:20:00,134.228,134.232,134.201,134.21,578500000.0
2005-01-24 06:25:00,134.221,134.26,134.197,134.253,555600000.0
2005-01-24 06:30:00,134.248,134.258,134.228,134.23,400999995.0
2005-01-24 06:35:00,134.232,134.262,134.232,134.238,238899999.0
2005-01-24 06:40:00,134.236,134.26,134.229,134.229,489499993.0
2005-01-24 06:45:00,134.234,134.258,134.227,134.235,486599997.0
2005-01-24 06:50:00,134.23,134.244,134.215,134.215,426499994.0
2005-01-24 06:55:00,134.213,134.222,134.183,134.183,424599995.0
2005-01-24 07:00:00,134.198,134.203,134.156,134.172,532599997.0
2005-01-24 07:05:00,134.163,134.211,134.163,134.207,440699997.0
2005-01-24 07:10:00,134.201,134.209,134.185,134.19,285100002.0
2005-01-24 07:15:00,134.195,134.226,134.183,134.183,489099998.0
2005-01-24 07:20:00,134.183,134.193,134.165,134.177,349000001.0
2005-01-24 07:25:00,134.168,134.17,134.117,134.132,496399999.0
2005-01-24 07:30:00,134.133,134.134,134.109,134.128,386500001.0
2005-01-24 07:35:00,134.119,134.148,134.105,134.14,520599997.0
2005-01-24 07:40:00,134.136,134.153,134.122,134.13,604799997.0
2005-01-24 07:45:00,134.126,134.138,134.093,134.109,555700001.0
2005-01-24 07:50:00,134.129,134.131,134.105,134.13,385399994.0
2005-01-24 07:55:00,134.14,134.165,134.132,134.154,398399997.0
2005-01-24 08:00:00,134.162,134.193,134.141,134.188,425400000.0
2005-01-24 08:05:00,134.177,134.216,134.177,134.192,377899995.0
2005-01-24 08:10:00,134.205,134.269,134.193,134.262,432900001.0
2005-01-24 08:15:00,134.262,134.28,134.249,134.278,494199996.0
2005-01-24 08:20:00,134.293,134.329,134.276,134.312,555499997.0
2005-01-24 08:25:00,134.312,134.317,134.282,134.302,559700000.0
2005-01-24 08:30:00,134.308,134.319,134.293,134.3,472300005.0
2005-01-24 08:35:00,134.3,134.311,134.282,134.303,420799996.0
2005-01-24 08:40:00,134.31,134.406,134.302,134.397,537400006.0
2005-01-24 08:45:00,134.388,134.388,134.319,134.321,367499996.0
2005-01-24 08:50:00,134.323,134.333,134.295,134.315,593200003.0
2005-01-24 08:55:00,134.342,134.347,134.313,134.327,575799991.0
2005-01-24 09:00:00,134.328,134.34,134.296,134.309,502199998.0
2005-01-24 09:05:00,134.297,134.297,134.196,134.28,409199994.0
2005-01-24 09:10:00,134.275,134.285,134.177,134.184,531500001.0
2005-01-24 09:15:00,134.188,134.284,134.183,134.279,517900000.0
2005-01-24 09:20:00,134.281,134.297,134.268,134.268,677400005.0
2005-01-24 09:25:00,134.265,134.279,134.21,134.235,472399998.0
2005-01-24 09:30:00,134.255,134.349,134.25,134.331,476700001.0
2005-01-24 09:35:00,134.33,134.356,134.316,134.342,515500000.0
2005-01-24 09:40:00,134.35,134.359,134.304,134.304,399899999.0
2005-01-24 09:45:00,134.315,134.327,134.271,134.297,331599999.0
2005-01-24 09:50:00,134.298,134.364,134.289,134.338,346499999.0
2005-01-24 09:55:00,134.345,134.388,134.344,134.362,467500000.0
2005-01-24 10:00:00,134.37,134.405,134.313,134.396,473299997.0
2005-01-24 10:05:00,134.418,134.418,134.363,134.392,547799997.0
2005-01-24 10:10:00,134.392,134.425,134.38,134.41,450200000.0
2005-01-24 10:15:00,134.421,134.441,134.382,134.42,561699997.0
2005-01-24 10:20:00,134.413,134.441,134.394,134.412,453099996.0
2005-01-24 10:25:00,134.406,134.49,134.395,134.459,471300003.0
2005-01-24 10:30:00,134.472,134.476,134.413,134.42,435300002.0
2005-01-24 10:35:00,134.435,134.453,134.4,134.445,530299998.0
2005-01-24 10:40:00,134.452,134.585,134.432,134.576,421500001.0
2005-01-24 10:45:00,134.593,134.615,134.521,134.545,595399998.0
2005-01-24 10:50:00,134.559,134.662,134.538,134.631,417599998.0
2005-01-24 10:55:00,134.63,134.685,134.621,134.636,433100002.0
2005-01-24 11:00:00,134.64,134.672,134.625,134.65,692500000.0
2005-01-24 11:05:00,134.666,134.693,134.623,134.669,452499998.0
2005-01-24 11:10:00,134.672,134.672,134.615,134.666,549599994.0
2005-01-24 11:15:00,134.659,134.67,134.629,134.661,566399997.0
2005-01-24 11:20:00,134.642,134.653,134.604,134.623,441700001.0
2005-01-24 11:25:00,134.634,134.67,134.612,134.645,486699996.0
2005-01-24 11:30:00,134.648,134.657,134.62,134.646,454100000.0
2005-01-24 11:35:00,134.644,134.669,134.621,134.665,517600000.0
2005-01-24 11:40:00,134.656,134.658,134.617,134.639,402999998.0
2005-01-24 11:45:00,134.653,134.708,134.638,134.692,411499999.0
2005-01-24 11:50:00,134.71,134.72,134.562,134.563,391000001.0
2005-01-24 11:55:00,134.561,134.568,134.504,134.513,635500000.0
2005-01-24 12:00:00,134.522,134.531,134.483,134.526,522299995.0
2005-01-24 12:05:00,134.528,134.528,134.43,134.43,614700002.0
2005-01-24 12:10:00,134.448,134.489,134.435,134.455,377299997.0
2005-01-24 12:15:00,134.47,134.497,134.45,134.47,458699997.0
2005-01-24 12:20:00,134.462,134.49,134.417,134.458,560299996.0
2005-01-24 12:25:00,134.442,134.442,134.353,134.369,486600002.0
2005-01-24 12:30:00,134.382,134.416,134.357,134.368,401500002.0
2005-01-24 12:35:00,134.369,134.499,134.355,134.493,418899996.0
2005-01-24 12:40:00,134.493,134.552,134.487,134.547,484699999.0
2005-01-24 12:45:00,134.56,134.56,134.498,134.517,448399996.0
2005-01-24 12:50:00,134.528,134.558,134.498,134.535,374600001.0
2005-01-24 12:55:00,134.532,134.557,134.514,134.549,423100002.0
2005-01-24 13:00:00,134.567,134.601,134.533,134.555,305800000.0
2005-01-24 13:05:00,134.56,134.573,134.543,134.558,418700002.0
2005-01-24 13:10:00,134.551,134.633,134.525,134.622,625399997.0
2005-01-24 13:15:00,134.63,134.637,134.55,134.55,573599999.0
2005-01-24 13:20:00,134.551,134.565,134.494,134.513,531700002.0
2005-01-24 13:25:00,134.523,134.547,134.479,134.496,422499999.0
2005-01-24 13:30:00,134.504,134.51,134.469,134.5,409199997.0
2005-01-24 13:35:00,134.482,134.492,134.422,134.422,562400005.0
2005-01-24 13:40:00,134.421,134.478,134.421,134.461,453200003.0
2005-01-24 13:45:00,134.459,134.47,134.431,134.443,471300000.0
2005-01-24 13:50:00,134.434,134.457,134.4,134.424,394899997.0
2005-01-24 13:55:00,134.43,134.432,134.394,134.394,314999999.0
2005-01-24 14:00:00,134.411,134.439,134.384,134.436,494600001.0
2005-01-24 14:05:00,134.441,134.465,134.381,134.382,408199994.0
2005-01-24 14:10:00,134.375,134.398,134.372,134.392,499999999.0
2005-01-24 14:15:00,134.396,134.407,134.373,134.388,388199992.0
2005-01-24 14:20:00,134.382,134.39,134.319,134.338,461400000.0
2005-01-24 14:25:00,134.341,134.37,134.331,134.354,401899996.0
2005-01-24 14:30:00,134.353,134.366,134.33,134.343,340600001.0
2005-01-24 14:35:00,134.343,134.36,134.317,134.33,537699998.0
2005-01-24 14:40:00,134.344,134.374,134.329,134.349,463000003.0
2005-01-24 14:45:00,134.365,134.388,134.352,134.362,343299996.0
2005-01-24 14:50:00,134.371,134.371,134.325,134.332,442299997.0
2005-01-24 14:55:00,134.34,134.361,134.299,134.299,598699995.0
2005-01-24 15:00:00,134.287,134.296,134.252,134.279,506499999.0
2005-01-24 15:05:00,134.266,134.297,134.236,134.29,483800002.0
2005-01-24 15:10:00,134.287,134.314,134.271,134.309,469099998.0
2005-01-24 15:15:00,134.31,134.374,134.31,134.348,529799999.0
2005-01-24 15:20:00,134.343,134.345,134.306,134.333,450300003.0
2005-01-24 15:25:00,134.35,134.352,134.318,134.335,539699998.0
2005-01-24 15:30:00,134.344,134.361,134.318,134.33,622300004.0
2005-01-24 15:35:00,134.353,134.448,134.346,134.42,539299995.0
2005-01-24 15:40:00,134.416,134.416,134.348,134.348,443400003.0
2005-01-24 15:45:00,134.354,134.37,134.308,134.325,532500002.0
2005-01-24 15:50:00,134.329,134.338,134.261,134.282,577299997.0
2005-01-24 15:55:00,134.283,134.283,134.214,134.22,521099993.0
2005-01-24 16:00:00,134.232,134.263,134.191,134.249,560499999.0
2005-01-24 16:05:00,134.25,134.268,134.23,134.246,384299999.0
2005-01-24 16:10:00,134.25,134.352,134.215,134.316,602899995.0
2005-01-24 16:15:00,134.313,134.475,134.298,134.367,501799995.0
2005-01-24 16:20:00,134.395,134.428,134.365,134.418,372199995.0
2005-01-24 16:25:00,134.42,134.42,134.239,134.239,355100002.0
2005-01-24 16:30:00,134.238,134.28,134.133,134.154,613499996.0
2005-01-24 16:35:00,134.172,134.196,134.095,134.166,407399997.0
2005-01-24 16:40:00,134.153,134.186,134.148,134.173,416700000.0
2005-01-24 16:45:00,134.199,134.218,134.156,134.202,507800003.0
2005-01-24 16:50:00,134.22,134.232,134.193,134.199,637499998.0
2005-01-24 16:55:00,134.205,134.212,134.138,134.163,417600000.0
2005-01-24 17:00:00,134.173,134.173,134.126,134.145,615000002.0
2005-01-24 17:05:00,134.152,134.159,134.1,134.139,361699999.0
2005-01-24 17:10:00,134.145,134.145,134.039,134.059,550400006.0
2005-01-24 17:15:00,134.048,134.082,133.993,134.011,416000002.0
2005-01-24 17:20:00,134.022,134.022,133.95,133.958,465500000.0
2005-01-24 17:25:00,133.955,134.074,133.955,134.052,505499992.0
2005-01-24 17:30:00,134.061,134.063,133.98,134.003,426900001.0
2005-01-24 17:35:00,134.005,134.01,133.932,133.999,512099997.0
2005-01-24 17:40:00,133.993,133.993,133.933,133.956,558600003.0
2005-01-24 17:45:00,133.957,134.012,133.948,134.002,385999999.0
2005-01-24 17:50:00,134.007,134.022,133.99,134.017,498400001.0
2005-01-24 17:55:00,133.998,134.028,133.99,133.996,576499997.0
2005-01-24 18:00:00,133.987,134.06,133.86,134.015,6576299984.0
2005-01-24 18:05:00,134.018,134.024,133.974,133.974,7901399990.0
2005-01-24 18:10:00,133.989,133.992,133.923,133.973,5190299987.0
2005-01-24 18:15:00,133.999,133.999,133.897,133.957,5449599981.0
2005-01-24 18:20:00,133.967,133.993,133.95,133.97,6105299979.0
2005-01-24 18:25:00,133.975,134.03,133.972,134.022,4356599998.0
2005-01-24 18:30:00,134.028,134.082,133.935,133.95,5368000004.0
2005-01-24 18:35:00,133.969,134.01,133.922,133.975,3216299993.0
2005-01-24 18:40:00,133.983,134.033,133.952,134.033,2939500005.0
2005-01-24 18:45:00,134.043,134.077,133.985,133.985,2548099995.0
2005-01-24 18:50:00,133.978,133.978,133.899,133.91,3514199995.0
2005-01-24 18:55:00,133.911,133.926,133.817,133.863,3342799986.0
2005-01-24 19:00:00,133.855,133.883,133.813,133.846,2152100011.0
2005-01-24 19:05:00,133.853,133.855,133.808,133.836,4177599992.0
2005-01-24 19:10:00,133.849,133.866,133.832,133.833,1323099995.0
2005-01-24 19:15:00,133.831,133.859,133.803,133.85,2833699996.0
2005-01-24 19:20:00,133.855,133.885,133.845,133.873,2424500007.0
2005-01-24 19:25:00,133.882,133.981,133.881,133.921,3402299995.0
2005-01-24 19:30:00,133.923,134.021,133.918,133.955,3490999982.0
2005-01-24 19:35:00,133.96,133.966,133.922,133.939,2704399998.0
2005-01-24 19:40:00,133.941,133.972,133.905,133.919,2410800000.0
2005-01-24 19:45:00,133.92,133.939,133.909,133.929,2015399996.0
2005-01-24 19:50:00,133.932,133.99,133.926,133.96,1911100004.0
2005-01-24 19:55:00,133.962,133.996,133.95,133.97,2539900007.0
2005-01-24 20:00:00,133.985,133.989,133.951,133.968,1690899995.0
2005-01-24 20:05:00,133.98,134.012,133.977,133.979,2660700000.0
2005-01-24 20:10:00,133.988,134.013,133.973,133.983,2722399985.0
2005-01-24 20:15:00,134.0,134.016,133.977,133.977,2219700002.0
2005-01-24 20:20:00,133.975,133.978,133.893,133.919,1893900002.0
2005-01-24 20:25:00,133.933,133.937,133.849,133.887,3578199989.0
2005-01-24 20:30:00,133.906,133.917,133.864,133.892,4943399986.0
2005-01-24 20:35:00,133.906,133.917,133.882,133.903,2895799995.0
2005-01-24 20:40:00,133.895,133.936,133.889,133.927,2900999995.0
2005-01-24 20:45:00,133.948,133.988,133.907,133.927,3359100004.0
2005-01-24 20:50:00,133.945,133.945,133.905,133.918,3049299991.0
2005-01-24 20:55:00,133.912,133.933,133.877,133.916,5176999989.0
2005-01-24 21:00:00,133.916,133.916,133.876,133.881,3769499995.0
2005-01-24 21:05:00,133.89,133.902,133.869,133.881,1917099998.0
2005-01-24 21:10:00,133.87,133.901,133.832,133.881,2462599985.0
2005-01-24 21:15:00,133.889,133.912,133.874,133.874,3106300003.0
2005-01-24 21:20:00,133.881,133.899,133.854,133.86,3604899988.0
2005-01-24 21:25:00,133.868,133.884,133.799,133.815,1535299995.0
2005-01-24 21:30:00,133.812,133.899,133.801,133.896,1514899992.0
2005-01-24 21:35:00,133.896,133.984,133.869,133.965,1170899990.0
2005-01-24 21:40:00,133.97,134.002,133.93,133.98,2084199997.0
2005-01-24 21:45:00,133.981,134.063,133.973,134.063,1545800000.0
2005-01-24 21:50:00,134.082,134.11,134.055,134.068,570599999.0
2005-01-24 21:55:00,134.082,134.091,134.035,134.035,553800000.0
2005-01-24 22:00:00,134.02,134.02,133.961,133.982,1518999993.0
2005-01-24 22:05:00,133.98,134.038,133.971,134.032,632699999.0
2005-01-24 22:10:00,134.047,134.055,133.992,133.997,826800004.0
2005-01-24 22:15:00,133.996,134.01,133.975,133.975,587499998.0
2005-01-24 22:20:00,133.953,133.965,133.911,133.938,736400000.0
2005-01-24 22:25:00,133.944,133.972,133.922,133.939,1366299998.0
2005-01-24 22:30:00,133.937,133.946,133.894,133.91,821800002.0
2005-01-24 22:35:00,133.913,133.938,133.896,133.915,1323200008.0
2005-01-24 22:40:00,133.917,133.941,133.896,133.92,1043799997.0
2005-01-24 22:45:00,133.927,133.985,133.927,133.963,1047000009.0
2005-01-24 22:50:00,133.966,134.013,133.951,134.002,774099997.0
2005-01-24 22:55:00,133.998,133.998,133.941,133.956,755499996.0
2005-01-24 23:00:00,133.98,133.986,133.94,133.955,468099997.0
2005-01-24 23:05:00,133.948,133.974,133.942,133.949,325199999.0
2005-01-24 23:10:00,133.954,133.972,133.908,133.946,435800000.0
2005-01-24 23:15:00,133.949,133.959,133.918,133.936,369499997.0
2005-01-24 23:20:00,133.97,133.971,133.945,133.955,460100001.0
2005-01-24 23:25:00,133.96,133.976,133.947,133.973,640999999.0
2005-01-24 23:30:00,133.979,133.983,133.934,133.951,531699998.0
2005-01-24 23:35:00,133.942,133.983,133.893,133.983,458799997.0
2005-01-24 23:40:00,133.983,134.037,133.983,134.013,590400002.0
2005-01-24 23:45:00,134.015,134.037,134.004,134.014,412300003.0
2005-01-24 23:50:00,134.025,134.025,133.939,133.972,321500001.0
2005-01-24 23:55:00,133.982,134.03,133.975,134.007,417100000.0
2005-01-25 00:00:00,134.002,134.031,133.981,134.027,399200002.0
2005-01-25 00:05:00,134.001,134.02,133.912,133.947,472400002.0
2005-01-25 00:10:00,133.943,133.958,133.899,133.92,379500002.0
2005-01-25 00:15:00,133.996,133.996,133.854,133.87,611400001.0
2005-01-25 00:20:00,133.871,133.919,133.869,133.905,394499998.0
2005-01-25 00:25:00,133.93,133.958,133.886,133.917,498099998.0
2005-01-25 00:30:00,133.923,133.943,133.893,133.904,615600001.0
2005-01-25 00:35:00,133.891,133.925,133.881,133.91,471599998.0
2005-01-25 00:40:00,133.89,133.903,133.817,133.868,362899997.0
2005-01-25 00:45:00,133.875,133.898,133.837,133.839,491899999.0
2005-01-25 00:50:00,133.83,133.911,133.828,133.89,572699993.0
2005-01-25 00:55:00,133.877,133.915,133.877,133.903,444699997.0
2005-01-25 01:00:00,133.903,133.913,133.88,133.899,519300001.0
2005-01-25 01:05:00,133.904,133.905,133.839,133.868,247099999.0
2005-01-25 01:10:00,133.875,133.896,133.863,133.886,544600011.0
2005-01-25 01:15:00,133.901,133.901,133.765,133.765,525500000.0
2005-01-25 01:20:00,133.763,133.763,133.623,133.677,415100000.0
2005-01-25 01:25:00,133.672,133.718,133.65,133.683,374699997.0
2005-01-25 01:30:00,133.686,133.7,133.601,133.608,505799998.0
2005-01-25 01:35:00,133.616,133.655,133.606,133.646,484099997.0
2005-01-25 01:40:00,133.655,133.663,133.591,133.592,388800001.0
2005-01-25 01:45:00,133.594,133.625,133.594,133.622,432999996.0
2005-01-25 01:50:00,133.624,133.661,133.611,133.651,442699998.0
2005-01-25 01:55:00,133.682,133.762,133.665,133.762,480500005.0
2005-01-25 02:00:00,133.756,133.756,133.693,133.719,430500001.0
2005-01-25 02:05:00,133.725,133.751,133.698,133.745,396000000.0
2005-01-25 02:10:00,133.748,133.792,133.746,133.758,471899996.0
2005-01-25 02:15:00,133.772,133.781,133.752,133.758,395399999.0
2005-01-25 02:20:00,133.767,133.767,133.728,133.742,320399998.0
2005-01-25 02:25:00,133.733,133.756,133.731,133.75,384400000.0
2005-01-25 02:30:00,133.753,133.791,133.745,133.75,509999998.0
2005-01-25 02:35:00,133.76,133.807,133.756,133.8,659699994.0
2005-01-25 02:40:00,133.805,133.844,133.785,133.839,509499998.0
2005-01-25 02:45:00,133.838,133.847,133.796,133.805,649000001.0
2005-01-25 02:50:00,133.802,133.825,133.774,133.791,431400002.0
2005-01-25 02:55:00,133.79,133.82,133.764,133.795,616199996.0
2005-01-25 03:00:00,133.808,133.865,133.779,133.783,523900004.0
2005-01-25 03:05:00,133.787,133.787,133.723,133.723,446099999.0
2005-01-25 03:10:00,133.734,133.758,133.727,133.731,389700000.0
2005-01-25 03:15:00,133.732,133.778,133.732,133.763,466400002.0
2005-01-25 03:20:00,133.782,133.844,133.782,133.818,518000001.0
2005-01-25 03:25:00,133.819,133.864,133.747,133.835,466200004.0
2005-01-25 03:30:00,133.831,133.885,133.831,133.885,495699996.0
2005-01-25 03:35:00,133.889,133.911,133.882,133.888,470400002.0
2005-01-25 03:40:00,133.877,133.903,133.734,133.753,467999999.0
2005-01-25 03:45:00,133.767,133.776,133.728,133.76,417499999.0
2005-01-25 03:50:00,133.747,133.768,133.737,133.748,530000000.0
2005-01-25 03:55:00,133.769,133.769,133.687,133.708,587999995.0
2005-01-25 04:00:00,133.707,133.73,133.667,133.723,480599997.0
2005-01-25 04:05:00,133.716,133.74,133.687,133.711,682800002.0
2005-01-25 04:10:00,133.728,133.762,133.725,133.762,549300002.0
2005-01-25 04:15:00,133.782,133.811,133.742,133.783,612200001.0
2005-01-25 04:20:00,133.8,133.816,133.782,133.787,624200006.0
2005-01-25 04:25:00,133.773,133.807,133.763,133.786,448200003.0
2005-01-25 04:30:00,133.792,133.859,133.792,133.806,438699999.0
2005-01-25 04:35:00,133.832,133.834,133.794,133.808,306200002.0
2005-01-25 04:40:00,133.821,133.829,133.76,133.769,357800000.0
2005-01-25 04:45:00,133.78,133.869,133.77,133.864,515000002.0
2005-01-25 04:50:00,133.857,133.881,133.845,133.869,299099998.0
2005-01-25 04:55:00,133.876,133.888,133.867,133.881,357499999.0
2005-01-25 05:00:00,133.883,133.889,133.847,133.847,428000001.0
2005-01-25 05:05:00,133.853,133.856,133.828,133.838,428700000.0
2005-01-25 05:10:00,133.837,133.872,133.837,133.863,554400003.0
2005-01-25 05:15:00,133.871,133.871,133.832,133.835,244799999.0
2005-01-25 05:20:00,133.835,133.855,133.807,133.852,516700002.0
2005-01-25 05:25:00,133.862,133.863,133.797,133.834,279299997.0
2005-01-25 05:30:00,133.842,133.844,133.824,133.83,368499998.0
2005-01-25 05:35:00,133.813,133.836,133.806,133.826,332999996.0
2005-01-25 05:40:00,133.832,133.841,133.777,133.783,431299997.0
2005-01-25 05:45:00,133.78,133.817,133.779,133.787,531199993.0
2005-01-25 05:50:00,133.801,133.835,133.784,133.815,372400005.0
2005-01-25 05:55:00,133.824,133.827,133.795,133.812,484500003.0
2005-01-25 06:00:00,133.812,133.823,133.797,133.813,257299998.0
2005-01-25 06:05:00,133.83,133.861,133.808,133.812,503100005.0
2005-01-25 06:10:00,133.807,133.821,133.795,133.819,284200001.0
2005-01-25 06:15:00,133.82,133.823,133.773,133.813,473299999.0
2005-01-25 06:20:00,133.76,133.831,133.755,133.82,389899999.0
2005-01-25 06:25:00,133.827,133.859,133.796,133.829,516300007.0
2005-01-25 06:30:00,133.835,133.857,133.824,133.83,430899997.0
2005-01-25 06:35:00,133.82,133.841,133.81,133.823,317600000.0
2005-01-25 06:40:00,133.816,133.855,133.811,133.836,543399998.0
2005-01-25 06:45:00,133.844,133.87,133.829,133.85,635499991.0
2005-01-25 06:50:00,133.863,133.892,133.849,133.878,607599999.0
2005-01-25 06:55:00,133.893,133.91,133.837,133.837,475700000.0
2005-01-25 07:00:00,133.859,133.905,133.833,133.905,589000004.0
2005-01-25 07:05:00,133.897,133.901,133.849,133.893,547199994.0
2005-01-25 07:10:00,133.898,133.923,133.869,133.919,571200003.0
2005-01-25 07:15:00,133.919,133.937,133.916,133.922,424600000.0
2005-01-25 07:20:00,133.916,133.941,133.906,133.94,446399999.0
2005-01-25 07:25:00,133.936,133.95,133.917,133.934,332600002.0
2005-01-25 07:30:00,133.96,133.988,133.96,133.974,461299997.0
2005-01-25 07:35:00,133.976,133.981,133.951,133.963,378699997.0
2005-01-25 07:40:00,133.966,134.072,133.963,134.066,459200000.0
2005-01-25 07:45:00,134.073,134.082,134.043,134.08,451900001.0
2005-01-25 07:50:00,134.097,134.097,134.055,134.057,567899999.0
2005-01-25 07:55:00,134.056,134.077,134.04,134.067,490900004.0
2005-01-25 08:00:00,134.068,134.085,134.038,134.048,611400001.0
2005-01-25 08:05:00,134.053,134.089,134.041,134.065,608799996.0
2005-01-25 08:10:00,134.064,134.064,134.021,134.043,440199997.0
2005-01-25 08:15:00,134.047,134.095,134.047,134.085,478100001.0
2005-01-25 08:20:00,134.098,134.159,134.08,134.143,519599999.0
2005-01-25 08:25:00,134.158,134.213,134.142,134.184,383899998.0
2005-01-25 08:30:00,134.193,134.225,134.175,134.215,513599997.0
2005-01-25 08:35:00,134.223,134.254,134.211,134.242,611900000.0
2005-01-25 08:40:00,134.258,134.284,134.248,134.275,585499998.0
2005-01-25 08:45:00,134.277,134.295,134.209,134.295,543700002.0
2005-01-25 08:50:00,134.34,134.354,134.273,134.275,476700000.0
2005-01-25 08:55:00,134.3,134.3,134.211,134.211,445599999.0
2005-01-25 09:00:00,134.225,134.265,134.194,134.256,312900000.0
2005-01-25 09:05:00,134.257,134.265,134.095,134.204,508499999.0
2005-01-25 09:10:00,134.198,134.246,134.186,134.22,529399997.0
2005-01-25 09:15:00,134.226,134.266,134.219,134.246,723399991.0
2005-01-25 09:20:00,134.243,134.259,134.212,134.232,657700001.0
2005-01-25 09:25:00,134.241,134.242,134.199,134.24,513099998.0
2005-01-25 09:30:00,134.263,134.274,134.221,134.254,550499999.0
2005-01-25 09:35:00,134.26,134.28,134.241,134.254,442599997.0
2005-01-25 09:40:00,134.253,134.359,134.248,134.342,490800004.0
2005-01-25 09:45:00,134.386,134.456,134.378,134.386,317399998.0
2005-01-25 09:50:00,134.394,134.553,134.394,134.549,569500002.0
2005-01-25 09:55:00,134.542,134.548,134.496,134.498,551799999.0
2005-01-25 10:00:00,134.498,134.56,134.474,134.474,495799999.0
2005-01-25 10:05:00,134.489,134.534,134.465,134.509,373099998.0
2005-01-25 10:10:00,134.52,134.591,134.496,134.572,419200001.0
2005-01-25 10:15:00,134.596,134.628,134.564,134.599,483799998.0
2005-01-25 10:20:00,134.581,134.598,134.522,134.522,512199999.0
2005-01-25 10:25:00,134.539,134.642,134.52,134.642,629999999.0
2005-01-25 10:30:00,134.68,134.774,134.64,134.762,446700000.0
2005-01-25 10:35:00,134.771,134.828,134.745,134.828,428399999.0
2005-01-25 10:40:00,134.858,134.858,134.765,134.765,548200001.0
2005-01-25 10:45:00,134.778,134.788,134.763,134.78,321599997.0
2005-01-25 10:50:00,134.778,134.822,134.759,134.808,571300001.0
2005-01-25 10:55:00,134.832,134.847,134.799,134.847,536100002.0
2005-01-25 11:00:00,134.871,134.877,134.792,134.805,458499998.0
2005-01-25 11:05:00,134.81,134.876,134.794,134.799,388299996.0
2005-01-25 11:10:00,134.8,134.805,134.756,134.802,535699994.0
2005-01-25 11:15:00,134.797,134.891,134.795,134.843,547000000.0
2005-01-25 11:20:00,134.841,134.893,134.825,134.837,510200000.0
2005-01-25 11:25:00,134.85,134.859,134.76,134.76,521099998.0
2005-01-25 11:30:00,134.776,134.843,134.769,134.822,541199998.0
2005-01-25 11:35:00,134.809,134.809,134.777,134.793,384800003.0
2005-01-25 11:40:00,134.795,134.802,134.728,134.729,550399995.0
2005-01-25 11:45:00,134.725,134.734,134.693,134.734,617800003.0
2005-01-25 11:50:00,134.727,134.744,134.698,134.716,460499997.0
2005-01-25 11:55:00,134.719,134.74,134.62,134.643,436799995.0
2005-01-25 12:00:00,134.642,134.68,134.617,134.67,559799997.0
2005-01-25 12:05:00,134.666,134.78,134.661,134.758,557999995.0
2005-01-25 12:10:00,134.759,134.792,134.759,134.78,420800000.0
2005-01-25 12:15:00,134.775,134.868,134.775,134.801,625500004.0
2005-01-25 12:20:00,134.8,134.806,134.753,134.762,345699999.0
2005-01-25 12:25:00,134.772,134.864,134.756,134.863,512199997.0
2005-01-25 12:30:00,134.915,135.002,134.899,134.955,417999993.0
2005-01-25 12:35:00,134.955,135.1,134.951,135.05,362900000.0
2005-01-25 12:40:00,135.042,135.042,134.913,134.918,582100000.0
2005-01-25 12:45:00,134.937,134.937,134.834,134.903,567899997.0
2005-01-25 12:50:00,134.898,134.945,134.87,134.926,506299999.0
2005-01-25 12:55:00,134.955,135.04,134.907,134.999,387499995.0
2005-01-25 13:00:00,135.02,135.04,134.919,134.933,460299999.0
2005-01-25 13:05:00,134.95,135.106,134.924,135.106,555999997.0
2005-01-25 13:10:00,135.1,135.151,135.049,135.098,556200008.0
2005-01-25 13:15:00,135.108,135.116,135.024,135.077,527400001.0
2005-01-25 13:20:00,135.087,135.125,135.066,135.125,392500001.0
2005-01-25 13:25:00,135.115,135.136,135.027,135.027,408399996.0
2005-01-25 13:30:00,135.044,135.159,135.017,135.159,463800000.0
2005-01-25 13:35:00,135.138,135.163,135.132,135.135,526799998.0
2005-01-25 13:40:00,135.139,135.156,135.119,135.147,343200001.0
2005-01-25 13:45:00,135.147,135.161,135.126,135.126,324600000.0
2005-01-25 13:50:00,135.137,135.164,135.126,135.158,349999998.0
2005-01-25 13:55:00,135.185,135.226,135.17,135.183,459999996.0
2005-01-25 14:00:00,135.188,135.218,135.169,135.209,506499996.0
2005-01-25 14:05:00,135.202,135.202,135.127,135.127,376299999.0
2005-01-25 14:10:00,135.118,135.172,135.093,135.16,512500001.0
2005-01-25 14:15:00,135.15,135.151,135.066,135.091,498199998.0
2005-01-25 14:20:00,135.102,135.106,135.048,135.061,386399999.0
2005-01-25 14:25:00,135.06,135.06,135.018,135.05,313499998.0
2005-01-25 14:30:00,135.049,135.052,135.011,135.025,346800000.0
2005-01-25 14:35:00,135.037,135.082,135.032,135.055,579499998.0
2005-01-25 14:40:00,135.054,135.054,135.006,135.018,383999999.0
2005-01-25 14:45:00,135.013,135.071,134.996,135.007,462699998.0
2005-01-25 14:50:00,135.018,135.032,134.991,135.009,368299999.0
2005-01-25 14:55:00,135.0,135.005,134.941,134.957,509699996.0
2005-01-25 15:00:00,134.967,134.967,134.889,134.933,497500002.0
2005-01-25 15:05:00,134.929,134.929,134.877,134.877,475899999.0
2005-01-25 15:10:00,134.885,134.9,134.81,134.821,433199997.0
2005-01-25 15:15:00,134.808,134.914,134.805,134.914,429600000.0
2005-01-25 15:20:00,134.935,134.957,134.91,134.949,546699999.0
2005-01-25 15:25:00,134.96,134.967,134.929,134.965,467099997.0
2005-01-25 15:30:00,134.955,134.984,134.912,134.974,533800002.0
2005-01-25 15:35:00,134.982,134.982,134.927,134.93,455500005.0
2005-01-25 15:40:00,134.925,134.948,134.85,134.85,325999997.0
2005-01-25 15:45:00,134.852,134.984,134.852,134.981,542099998.0
2005-01-25 15:50:00,134.977,135.007,134.96,135.001,530300002.0
2005-01-25 15:55:00,135.002,135.044,135.002,135.009,554899995.0
2005-01-25 16:00:00,135.012,135.012,134.98,135.004,571000000.0
2005-01-25 16:05:00,135.019,135.119,135.004,135.09,436899997.0
2005-01-25 16:10:00,135.09,135.194,135.076,135.153,491300002.0
2005-01-25 16:15:00,135.175,135.327,135.16,135.254,522200003.0
2005-01-25 16:20:00,135.247,135.258,135.211,135.226,392899997.0
2005-01-25 16:25:00,135.243,135.254,135.192,135.204,380199999.0
2005-01-25 16:30:00,135.224,135.224,135.189,135.189,462900000.0
2005-01-25 16:35:00,135.202,135.203,135.15,135.154,568700001.0
2005-01-25 16:40:00,135.149,135.152,135.12,135.133,445099999.0
2005-01-25 16:45:00,135.143,135.183,135.137,135.172,511699994.0
2005-01-25 16:50:00,135.201,135.205,135.162,135.188,527499998.0
2005-01-25 16:55:00,135.188,135.276,135.184,135.276,650499998.0
2005-01-25 17:00:00,135.247,135.289,135.145,135.171,481999998.0
2005-01-25 17:05:00,135.177,135.189,135.06,135.093,374000000.0
2005-01-25 17:10:00,135.088,135.253,135.075,135.18,560700001.0
2005-01-25 17:15:00,135.175,135.186,135.099,135.106,574300000.0
2005-01-25 17:20:00,135.087,135.087,134.995,135.04,540599995.0
2005-01-25 17:25:00,135.033,135.053,134.9,134.939,548100002.0
2005-01-25 17:30:00,134.945,134.959,134.897,134.9,600299998.0
2005-01-25 17:35:00,134.917,134.97,134.876,134.954,571499999.0
2005-01-25 17:40:00,134.973,135.025,134.912,134.956,569500001.0
2005-01-25 17:45:00,134.967,134.967,134.859,134.862,509499998.0
2005-01-25 17:50:00,134.875,134.978,134.864,134.961,636199995.0
2005-01-25 17:55:00,134.947,134.947,134.832,134.834,492799999.0
2005-01-25 18:00:00,134.83,135.01,134.814,134.829,6655199997.0
2005-01-25 18:05:00,134.848,134.872,134.798,134.82,7598099996.0
2005-01-25 18:10:00,134.824,134.864,134.793,134.845,5213200003.0
2005-01-25 18:15:00,134.853,134.883,134.818,134.862,5212000002.0
2005-01-25 18:20:00,134.868,134.875,134.795,134.807,6162299994.0
2005-01-25 18:25:00,134.829,134.868,134.806,134.848,5030199989.0
2005-01-25 18:30:00,134.856,134.883,134.811,134.851,5644699995.0
2005-01-25 18:35:00,134.859,134.866,134.817,134.849,3422700001.0
2005-01-25 18:40:00,134.849,134.914,134.829,134.906,2667799996.0
2005-01-25 18:45:00,134.923,134.947,134.891,134.901,2318100003.0
2005-01-25 18:50:00,134.905,134.944,134.86,134.907,3905999996.0
2005-01-25 18:55:00,134.925,134.994,134.891,134.936,3533799992.0
2005-01-25 19:00:00,134.931,135.023,134.897,134.994,1976899994.0
2005-01-25 19:05:00,135.004,135.019,134.904,134.94,3813999988.0
2005-01-25 19:10:00,134.965,135.03,134.924,134.987,1566900008.0
2005-01-25 19:15:00,134.976,135.012,134.917,134.917,2669300003.0
2005-01-25 19:20:00,134.955,135.031,134.923,135.018,2598699996.0
2005-01-25 19:25:00,135.033,135.097,135.004,135.059,4188999986.0
2005-01-25 19:30:00,135.056,135.109,135.037,135.079,3834900003.0
2005-01-25 19:35:00,135.099,135.258,135.08,135.217,2873099998.0
2005-01-25 19:40:00,135.209,135.224,135.162,135.172,2547700006.0
2005-01-25 19:45:00,135.177,135.183,135.066,135.129,1880599994.0
2005-01-25 19:50:00,135.133,135.133,135.069,135.088,2109199994.0
2005-01-25 19:55:00,135.095,135.155,135.074,135.13,2502099982.0
2005-01-25 20:00:00,135.146,135.162,135.099,135.114,1648599986.0
2005-01-25 20:05:00,135.14,135.148,135.069,135.095,2512600003.0
2005-01-25 20:10:00,135.083,135.092,135.03,135.057,2950699996.0
2005-01-25 20:15:00,135.071,135.071,135.007,135.023,2072900005.0
2005-01-25 20:20:00,135.033,135.076,135.004,135.052,1755799992.0
2005-01-25 20:25:00,135.051,135.064,135.018,135.018,3558599988.0
2005-01-25 20:30:00,135.03,135.082,134.99,135.038,4939999985.0
2005-01-25 20:35:00,135.057,135.14,135.028,135.105,2815999993.0
2005-01-25 20:40:00,135.117,135.135,135.084,135.11,2825099981.0
2005-01-25 20:45:00,135.141,135.193,135.129,135.165,3198599995.0
2005-01-25 20:50:00,135.164,135.167,135.122,135.137,3090700004.0
2005-01-25 20:55:00,135.138,135.143,135.067,135.093,4965099994.0
2005-01-25 21:00:00,135.098,135.109,135.065,135.071,3711700002.0
2005-01-25 21:05:00,135.072,135.083,135.008,135.012,2262100008.0
2005-01-25 21:10:00,135.012,135.053,135.012,135.032,2176399998.0
2005-01-25 21:15:00,135.048,135.053,135.016,135.022,2983899998.0
2005-01-25 21:20:00,135.033,135.061,135.029,135.04,3720899989.0
2005-01-25 21:25:00,135.05,135.079,135.04,135.059,1637600004.0
2005-01-25 21:30:00,135.052,135.096,135.012,135.012,1357700002.0
2005-01-25 21:35:00,135.036,135.046,135.012,135.046,886200000.0
2005-01-25 21:40:00,135.046,135.081,135.02,135.062,1504799997.0
2005-01-25 21:45:00,135.069,135.096,135.063,135.064,1574499996.0
2005-01-25 21:50:00,135.088,135.132,135.072,135.115,539699995.0
2005-01-25 21:55:00,135.137,135.137,135.049,135.112,646700004.0
2005-01-25 22:00:00,135.121,135.128,135.052,135.078,1278499999.0
2005-01-25 22:05:00,135.101,135.146,135.084,135.134,434699998.0
2005-01-25 22:10:00,135.128,135.143,135.105,135.108,762999990.0
2005-01-25 22:15:00,135.117,135.125,135.068,135.068,647699997.0
2005-01-25 22:20:00,135.075,135.09,135.037,135.038,636500002.0
2005-01-25 22:25:00,135.07,135.106,135.051,135.088,1300899993.0
2005-01-25 22:30:00,135.102,135.104,135.052,135.073,779800004.0
2005-01-25 22:35:00,135.071,135.096,135.054,135.055,1275000000.0
2005-01-25 22:40:00,135.057,135.074,135.034,135.042,1186999997.0
2005-01-25 22:45:00,135.05,135.101,135.032,135.088,1004799999.0
2005-01-25 22:50:00,135.097,135.099,135.044,135.066,751000002.0
2005-01-25 22:55:00,135.062,135.065,134.974,134.99,662999997.0
2005-01-25 23:00:00,134.973,134.996,134.96,134.967,438299998.0
2005-01-25 23:05:00,134.972,134.995,134.967,134.974,409999997.0
2005-01-25 23:10:00,134.978,134.99,134.951,134.973,431299999.0
2005-01-25 23:15:00,134.977,134.999,134.966,134.966,400000000.0
2005-01-25 23:20:00,134.965,134.98,134.936,134.975,414799998.0
2005-01-25 23:25:00,134.982,134.987,134.934,134.948,598099999.0
2005-01-25 23:30:00,134.947,134.947,134.915,134.931,290500002.0
2005-01-25 23:35:00,134.942,134.942,134.907,134.94,501499992.0
2005-01-25 23:40:00,134.937,134.949,134.862,134.863,375200000.0
2005-01-25 23:45:00,134.897,134.93,134.856,134.9,496000000.0
2005-01-25 23:50:00,134.899,134.986,134.899,134.922,445000001.0
2005-01-25 23:55:00,134.935,135.002,134.931,134.984,439900001.0
2005-01-26 00:00:00,134.976,135.042,134.976,135.014,477900004.0
2005-01-26 00:05:00,135.007,135.043,134.993,135.036,407800001.0
2005-01-26 00:10:00,135.035,135.047,134.987,134.996,363599998.0
2005-01-26 00:15:00,134.982,134.988,134.945,134.97,398700001.0
2005-01-26 00:20:00,134.975,135.001,134.97,134.985,522000003.0
2005-01-26 00:25:00,134.992,135.0,134.935,134.982,303500004.0
2005-01-26 00:30:00,134.953,134.979,134.947,134.97,394099999.0
2005-01-26 00:35:00,134.977,135.007,134.957,134.995,504800000.0
2005-01-26 00:40:00,134.963,134.985,134.874,134.887,541099990.0
2005-01-26 00:45:00,134.888,134.899,134.866,134.884,397199998.0
2005-01-26 00:50:00,134.877,134.909,134.87,134.891,523199999.0
2005-01-26 00:55:00,134.877,134.907,134.842,134.842,632599995.0
2005-01-26 01:00:00,134.837,134.868,134.837,134.86,471400000.0
2005-01-26 01:05:00,134.868,134.905,134.859,134.905,287799998.0
2005-01-26 01:10:00,134.908,134.92,134.869,134.881,563400002.0
2005-01-26 01:15:00,134.882,134.901,134.847,134.865,544699994.0
2005-01-26 01:20:00,134.878,134.88,134.82,134.84,543800002.0
2005-01-26 01:25:00,134.875,134.908,134.852,134.904,628099996.0
2005-01-26 01:30:00,134.905,134.925,134.881,134.903,505899997.0
2005-01-26 01:35:00,134.909,134.932,134.864,134.87,431400004.0
2005-01-26 01:40:00,134.88,134.9,134.872,134.885,506300000.0
2005-01-26 01:45:00,134.883,134.89,134.869,134.873,353999995.0
2005-01-26 01:50:00,134.861,134.905,134.85,134.886,440799998.0
2005-01-26 01:55:00,134.902,134.934,134.88,134.911,414899996.0
2005-01-26 02:00:00,134.911,134.913,134.847,134.857,521399999.0
2005-01-26 02:05:00,134.865,134.897,134.854,134.869,298299998.0
2005-01-26 02:10:00,134.885,134.885,134.839,134.85,404900000.0
2005-01-26 02:15:00,134.876,134.876,134.834,134.867,649799992.0
2005-01-26 02:20:00,134.871,134.871,134.79,134.79,472100000.0
2005-01-26 02:25:00,134.781,134.815,134.769,134.772,464300002.0
2005-01-26 02:30:00,134.783,134.803,134.762,134.785,546599997.0
2005-01-26 02:35:00,134.798,134.799,134.757,134.778,625899999.0
2005-01-26 02:40:00,134.787,134.796,134.738,134.77,362599998.0
2005-01-26 02:45:00,134.762,134.774,134.733,134.753,559299999.0
2005-01-26 02:50:00,134.753,134.766,134.722,134.725,487800000.0
2005-01-26 02:55:00,134.726,134.742,134.7,134.733,470099994.0
2005-01-26 03:00:00,134.76,134.76,134.685,134.685,472099994.0
2005-01-26 03:05:00,134.685,134.7,134.671,134.691,396199998.0
2005-01-26 03:10:00,134.705,134.734,134.677,134.722,602899997.0
2005-01-26 03:15:00,134.715,134.738,134.676,134.705,405600001.0
2005-01-26 03:20:00,134.707,134.755,134.701,134.745,553699996.0
2005-01-26 03:25:00,134.745,134.796,134.722,134.795,609200000.0
2005-01-26 03:30:00,134.8,134.816,134.782,134.789,493900000.0
2005-01-26 03:35:00,134.79,134.819,134.789,134.818,438300000.0
2005-01-26 03:40:00,134.813,134.817,134.794,134.795,483999995.0
2005-01-26 03:45:00,134.799,134.808,134.76,134.772,528399991.0
2005-01-26 03:50:00,134.769,134.783,134.759,134.77,447399998.0
2005-01-26 03:55:00,134.783,134.786,134.75,134.75,409699998.0
2005-01-26 04:00:00,134.755,134.764,134.741,134.755,581599999.0
2005-01-26 04:05:00,134.757,134.778,134.742,134.776,446400000.0
2005-01-26 04:10:00,134.753,134.766,134.727,134.742,501799997.0
2005-01-26 04:15:00,134.738,134.761,134.737,134.751,379600000.0
2005-01-26 04:20:00,134.762,134.762,134.32,134.725,308500003.0
2005-01-26 04:25:00,134.728,134.742,134.703,134.725,483200000.0
2005-01-26 04:30:00,134.742,134.762,134.716,134.751,330099998.0
2005-01-26 04:35:00,134.757,134.759,134.725,134.734,373299998.0
2005-01-26 04:40:00,134.743,134.753,134.725,134.743,290699999.0
2005-01-26 04:45:00,134.745,134.785,134.738,134.766,440200000.0
2005-01-26 04:50:00,134.74,134.771,134.722,134.761,356899999.0
2005-01-26 04:55:00,134.764,134.785,134.746,134.746,455900000.0
2005-01-26 05:00:00,134.745,134.765,134.735,134.76,606599997.0
2005-01-26 05:05:00,134.762,134.765,134.718,134.728,431500002.0
2005-01-26 05:10:00,134.728,134.728,134.416,134.488,413499999.0
2005-01-26 05:15:00,134.458,134.461,134.209,134.248,502199999.0
2005-01-26 05:20:00,134.258,134.348,134.258,134.333,633300000.0
2005-01-26 05:25:00,134.335,134.374,134.312,134.369,459199997.0
2005-01-26 05:30:00,134.374,134.376,134.309,134.322,305599997.0
2005-01-26 05:35:00,134.316,134.352,134.303,134.347,398500000.0
2005-01-26 05:40:00,134.345,134.473,134.345,134.415,614900001.0
2005-01-26 05:45:00,134.418,134.451,134.387,134.414,460699999.0
2005-01-26 05:50:00,134.415,134.426,134.371,134.395,494600000.0
2005-01-26 05:55:00,134.373,134.506,134.366,134.499,445999999.0
2005-01-26 06:00:00,134.517,134.526,134.456,134.516,408099994.0
2005-01-26 06:05:00,134.515,134.547,134.506,134.506,420900000.0
2005-01-26 06:10:00,134.52,134.565,134.495,134.51,536900002.0
2005-01-26 06:15:00,134.511,134.543,134.502,134.535,306399999.0
2005-01-26 06:20:00,134.542,134.552,134.512,134.512,524099999.0
2005-01-26 06:25:00,134.515,134.515,134.462,134.462,418300000.0
2005-01-26 06:30:00,134.465,134.488,134.443,134.448,400900000.0
2005-01-26 06:35:00,134.471,134.473,134.42,134.442,407699998.0
2005-01-26 06:40:00,134.448,134.473,134.441,134.462,687099996.0
2005-01-26 06:45:00,134.464,134.498,134.434,134.434,478299993.0
2005-01-26 06:50:00,134.445,134.461,134.312,134.312,396299997.0
2005-01-26 06:55:00,134.326,134.333,134.249,134.291,530600001.0
2005-01-26 07:00:00,134.302,134.317,134.281,134.317,644699996.0
2005-01-26 07:05:00,134.319,134.358,134.314,134.342,512800002.0
2005-01-26 07:10:00,134.355,134.357,134.313,134.324,482099994.0
2005-01-26 07:15:00,134.33,134.355,134.302,134.302,297399999.0
2005-01-26 07:20:00,134.304,134.326,134.285,134.323,357100001.0
2005-01-26 07:25:00,134.316,134.347,134.304,134.341,444400001.0
2005-01-26 07:30:00,134.335,134.355,134.326,134.347,476899997.0
2005-01-26 07:35:00,134.333,134.375,134.326,134.367,490900001.0
2005-01-26 07:40:00,134.373,134.386,134.356,134.362,540200000.0
2005-01-26 07:45:00,134.358,134.368,134.332,134.345,498000006.0
2005-01-26 07:50:00,134.347,134.358,134.325,134.348,497799997.0
2005-01-26 07:55:00,134.353,134.379,134.339,134.375,454699996.0
2005-01-26 08:00:00,134.363,134.366,134.344,134.348,415600005.0
2005-01-26 08:05:00,134.355,134.382,134.355,134.358,315500002.0
2005-01-26 08:10:00,134.377,134.414,134.375,134.402,373499997.0
2005-01-26 08:15:00,134.41,134.438,134.4,134.41,520600002.0
2005-01-26 08:20:00,134.42,134.426,134.376,134.393,506800002.0
2005-01-26 08:25:00,134.402,134.423,134.386,134.395,475100000.0
2005-01-26 08:30:00,134.406,134.444,134.395,134.435,478500001.0
2005-01-26 08:35:00,134.436,134.436,134.392,134.414,509000000.0
2005-01-26 08:40:00,134.412,134.419,134.387,134.398,497200000.0
2005-01-26 08:45:00,134.382,134.456,134.354,134.42,485699991.0
2005-01-26 08:50:00,134.435,134.45,134.396,134.441,439199998.0
2005-01-26 08:55:00,134.443,134.443,134.396,134.432,508899997.0
2005-01-26 09:00:00,134.44,134.504,134.425,134.473,336800000.0
2005-01-26 09:05:00,134.485,134.499,134.442,134.454,454900007.0
2005-01-26 09:10:00,134.43,134.442,134.405,134.409,493199998.0
2005-01-26 09:15:00,134.41,134.416,134.299,134.318,555700005.0
2005-01-26 09:20:00,134.311,134.349,134.264,134.298,577600000.0
2005-01-26 09:25:00,134.299,134.345,134.291,134.336,517299998.0
2005-01-26 09:30:00,134.338,134.405,134.325,134.389,518499998.0
2005-01-26 09:35:00,134.392,134.421,134.359,134.394,433399998.0
2005-01-26 09:40:00,134.41,134.427,134.37,134.409,544499995.0
2005-01-26 09:45:00,134.423,134.424,134.338,134.338,333000000.0
2005-01-26 09:50:00,134.352,134.433,134.339,134.433,453100000.0
2005-01-26 09:55:00,134.452,134.466,134.41,134.441,708399999.0
2005-01-26 10:00:00,134.449,134.524,134.439,134.516,446500002.0
2005-01-26 10:05:00,134.529,134.555,134.503,134.517,322799998.0
2005-01-26 10:10:00,134.527,134.596,134.513,134.568,415399998.0
2005-01-26 10:15:00,134.57,134.578,134.529,134.549,581800001.0
2005-01-26 10:20:00,134.549,134.57,134.532,134.562,499100003.0
2005-01-26 10:25:00,134.56,134.597,134.535,134.597,568100001.0
2005-01-26 10:30:00,134.606,134.612,134.567,134.604,442500004.0
2005-01-26 10:35:00,134.614,134.625,134.569,134.584,319400001.0
2005-01-26 10:40:00,134.59,134.594,134.523,134.525,634499998.0
2005-01-26 10:45:00,134.532,134.547,134.482,134.49,316300000.0
2005-01-26 10:50:00,134.504,134.514,134.475,134.497,545199997.0
2005-01-26 10:55:00,134.498,134.5,134.369,134.409,550300006.0
2005-01-26 11:00:00,134.362,134.43,134.344,134.41,596299994.0
2005-01-26 11:05:00,134.43,134.483,134.414,134.476,398000002.0
2005-01-26 11:10:00,134.504,134.549,134.477,134.549,565599999.0
2005-01-26 11:15:00,134.54,134.577,134.518,134.561,390799995.0
2005-01-26 11:20:00,134.58,134.586,134.51,134.527,554100003.0
2005-01-26 11:25:00,134.549,134.559,134.511,134.528,665599998.0
2005-01-26 11:30:00,134.541,134.615,134.518,134.57,732399993.0
2005-01-26 11:35:00,134.563,134.577,134.511,134.544,551400001.0
2005-01-26 11:40:00,134.543,134.591,134.538,134.577,491799997.0
2005-01-26 11:45:00,134.575,134.632,134.549,134.619,384899996.0
2005-01-26 11:50:00,134.615,134.627,134.536,134.54,363600001.0
2005-01-26 11:55:00,134.556,134.556,134.424,134.498,747899998.0
2005-01-26 12:00:00,134.491,134.491,134.437,134.462,444399997.0
2005-01-26 12:05:00,134.474,134.479,134.421,134.424,491500002.0
2005-01-26 12:10:00,134.418,134.471,134.405,134.42,511699992.0
2005-01-26 12:15:00,134.419,134.436,134.414,134.425,569100000.0
2005-01-26 12:20:00,134.422,134.445,134.403,134.426,324800001.0
2005-01-26 12:25:00,134.43,134.43,134.384,134.405,419099998.0
2005-01-26 12:30:00,134.412,134.427,134.385,134.412,398499995.0
2005-01-26 12:35:00,134.421,134.452,134.402,134.429,370799999.0
2005-01-26 12:40:00,134.433,134.452,134.413,134.418,333399995.0
2005-01-26 12:45:00,134.443,134.495,134.424,134.486,459299999.0
2005-01-26 12:50:00,134.506,134.587,134.488,134.578,720499993.0
2005-01-26 12:55:00,134.577,134.67,134.575,134.575,482100004.0
2005-01-26 13:00:00,134.575,134.601,134.557,134.6,461299998.0
2005-01-26 13:05:00,134.588,134.64,134.583,134.615,649900000.0
2005-01-26 13:10:00,134.616,134.625,134.551,134.554,564599994.0
2005-01-26 13:15:00,134.557,134.611,134.551,134.587,501699993.0
2005-01-26 13:20:00,134.592,134.624,134.558,134.624,467299997.0
2005-01-26 13:25:00,134.634,134.642,134.56,134.565,755900000.0
2005-01-26 13:30:00,134.575,134.617,134.565,134.57,406400001.0
2005-01-26 13:35:00,134.56,134.579,134.549,134.554,402700000.0
2005-01-26 13:40:00,134.561,134.572,134.544,134.551,385100002.0
2005-01-26 13:45:00,134.561,134.578,134.56,134.564,282300000.0
2005-01-26 13:50:00,134.558,134.619,134.558,134.575,471500004.0
2005-01-26 13:55:00,134.573,134.581,134.535,134.539,304799999.0
2005-01-26 14:00:00,134.548,134.565,134.535,134.553,420600002.0
2005-01-26 14:05:00,134.565,134.565,134.509,134.535,489899998.0
2005-01-26 14:10:00,134.556,134.563,134.521,134.545,478299999.0
2005-01-26 14:15:00,134.567,134.686,134.547,134.646,517900003.0
2005-01-26 14:20:00,134.658,134.684,134.617,134.628,438900005.0
2005-01-26 14:25:00,134.619,134.629,134.553,134.561,472200003.0
2005-01-26 14:30:00,134.551,134.603,134.538,134.547,347899994.0
2005-01-26 14:35:00,134.555,134.562,134.52,134.541,502399994.0
2005-01-26 14:40:00,134.549,134.582,134.54,134.573,465900002.0
2005-01-26 14:45:00,134.575,134.61,134.564,134.584,451099994.0
2005-01-26 14:50:00,134.585,134.586,134.533,134.54,534099999.0
2005-01-26 14:55:00,134.544,134.549,134.493,134.493,431799997.0
2005-01-26 15:00:00,134.5,134.525,134.489,134.49,288599998.0
2005-01-26 15:05:00,134.493,134.516,134.488,134.488,330200001.0
2005-01-26 15:10:00,134.507,134.51,134.43,134.44,633500006.0
2005-01-26 15:15:00,134.443,134.501,134.421,134.501,415999999.0
2005-01-26 15:20:00,134.498,134.539,134.496,134.509,418099998.0
2005-01-26 15:25:00,134.508,134.531,134.459,134.465,536800000.0
2005-01-26 15:30:00,134.475,134.513,134.452,134.503,412500001.0
2005-01-26 15:35:00,134.51,134.544,134.407,134.444,573999997.0
2005-01-26 15:40:00,134.438,134.459,134.423,134.43,444699998.0
2005-01-26 15:45:00,134.428,134.477,134.418,134.445,522600000.0
2005-01-26 15:50:00,134.445,134.472,134.42,134.432,391099997.0
2005-01-26 15:55:00,134.453,134.511,134.422,134.47,685100006.0
2005-01-26 16:00:00,134.473,134.476,134.4,134.47,469900002.0
2005-01-26 16:05:00,134.48,134.541,134.468,134.527,492299999.0
2005-01-26 16:10:00,134.53,134.594,134.487,134.564,560400001.0
2005-01-26 16:15:00,134.585,134.585,134.467,134.549,409799999.0
2005-01-26 16:20:00,134.56,134.59,134.529,134.555,550600000.0
2005-01-26 16:25:00,134.564,134.568,134.504,134.524,446600001.0
2005-01-26 16:30:00,134.551,134.567,134.489,134.504,389699998.0
2005-01-26 16:35:00,134.535,134.539,134.487,134.511,468899999.0
2005-01-26 16:40:00,134.52,134.576,134.514,134.53,390400003.0
2005-01-26 16:45:00,134.55,134.589,134.514,134.53,326300000.0
2005-01-26 16:50:00,134.543,134.548,134.471,134.548,489699997.0
2005-01-26 16:55:00,134.555,134.575,134.519,134.567,419400001.0
2005-01-26 17:00:00,134.605,134.658,134.552,134.603,789299996.0
2005-01-26 17:05:00,134.615,134.658,134.595,134.606,318499997.0
2005-01-26 17:10:00,134.614,134.632,134.592,134.627,459499999.0
2005-01-26 17:15:00,134.645,134.704,134.626,134.648,554699994.0
2005-01-26 17:20:00,134.661,134.676,134.63,134.642,515599997.0
2005-01-26 17:25:00,134.651,134.749,134.635,134.732,587299998.0
2005-01-26 17:30:00,134.748,134.762,134.701,134.72,379200001.0
2005-01-26 17:35:00,134.728,134.74,134.643,134.65,460600002.0
2005-01-26 17:40:00,134.622,134.639,134.53,134.549,507099998.0
2005-01-26 17:45:00,134.568,134.574,134.495,134.5,568899998.0
2005-01-26 17:50:00,134.5,134.562,134.48,134.495,573000002.0
2005-01-26 17:55:00,134.487,134.527,134.457,134.457,720999996.0
2005-01-26 18:00:00,134.467,134.561,134.436,134.532,4506900017.0
2005-01-26 18:05:00,134.517,134.54,134.471,134.52,7271000008.0
2005-01-26 18:10:00,134.545,134.545,134.494,134.502,5247799994.0
2005-01-26 18:15:00,134.502,134.521,134.453,134.476,4757399987.0
2005-01-26 18:20:00,134.484,134.51,134.442,134.442,6294299993.0
2005-01-26 18:25:00,134.441,134.61,134.424,134.61,4297799991.0
2005-01-26 18:30:00,134.621,134.638,134.589,134.608,5285399996.0
2005-01-26 18:35:00,134.614,134.651,134.59,134.648,3010599999.0
2005-01-26 18:40:00,134.64,134.647,134.58,134.605,2867799998.0
2005-01-26 18:45:00,134.617,134.66,134.582,134.583,2286100000.0
2005-01-26 18:50:00,134.593,134.621,134.559,134.603,4102400006.0
2005-01-26 18:55:00,134.605,134.623,134.512,134.537,3553700007.0
2005-01-26 19:00:00,134.534,134.572,134.5,134.549,2119699992.0
2005-01-26 19:05:00,134.581,134.616,134.535,134.535,3745200000.0
2005-01-26 19:10:00,134.554,134.57,134.529,134.55,1365799998.0
2005-01-26 19:15:00,134.558,134.578,134.54,134.544,2671199985.0
2005-01-26 19:20:00,134.546,134.774,134.534,134.754,2648800006.0
2005-01-26 19:25:00,134.775,134.8,134.656,134.778,3360200001.0
2005-01-26 19:30:00,134.801,134.877,134.74,134.81,3772299990.0
2005-01-26 19:35:00,134.808,134.816,134.722,134.727,2419299990.0
2005-01-26 19:40:00,134.735,134.803,134.719,134.764,2377200000.0
2005-01-26 19:45:00,134.772,134.789,134.746,134.77,1864599996.0
2005-01-26 19:50:00,134.775,134.792,134.668,134.772,1894099990.0
2005-01-26 19:55:00,134.781,134.836,134.718,134.779,2820100000.0
2005-01-26 20:00:00,134.786,134.794,134.744,134.754,1487300000.0
2005-01-26 20:05:00,134.747,134.766,134.7,134.744,2527499994.0
2005-01-26 20:10:00,134.749,134.762,134.566,134.566,2657799991.0
2005-01-26 20:15:00,134.574,134.604,134.556,134.564,2180200000.0
2005-01-26 20:20:00,134.576,134.64,134.558,134.563,1926600003.0
2005-01-26 20:25:00,134.562,134.612,134.498,134.535,3247499995.0
2005-01-26 20:30:00,134.535,134.566,134.523,134.55,4875899994.0
2005-01-26 20:35:00,134.546,134.646,134.513,134.63,3140099992.0
2005-01-26 20:40:00,134.638,134.656,134.6,134.64,2938599997.0
2005-01-26 20:45:00,134.648,134.66,134.559,134.618,3115299991.0
2005-01-26 20:50:00,134.621,134.667,134.615,134.63,3274499977.0
2005-01-26 20:55:00,134.625,134.666,134.607,134.615,4983499980.0
2005-01-26 21:00:00,134.61,134.63,134.6,134.626,3912599980.0
2005-01-26 21:05:00,134.63,134.702,134.602,134.691,2134599991.0
2005-01-26 21:10:00,134.687,134.706,134.65,134.697,2141199996.0
2005-01-26 21:15:00,134.702,134.721,134.671,134.693,2991600000.0
2005-01-26 21:20:00,134.677,134.692,134.651,134.658,4206200003.0
2005-01-26 21:25:00,134.665,134.667,134.581,134.597,1331500008.0
2005-01-26 21:30:00,134.609,134.628,134.591,134.61,1442200000.0
2005-01-26 21:35:00,134.616,134.616,134.549,134.596,974000001.0
2005-01-26 21:40:00,134.607,134.659,134.607,134.627,1634499995.0
2005-01-26 21:45:00,134.637,134.662,134.622,134.623,1482800001.0
2005-01-26 21:50:00,134.628,134.669,134.608,134.635,486100005.0
2005-01-26 21:55:00,134.639,134.663,134.574,134.574,386100000.0
2005-01-26 22:00:00,134.585,134.609,134.561,134.594,1521700002.0
2005-01-26 22:05:00,134.603,134.627,134.585,134.627,574699998.0
2005-01-26 22:10:00,134.627,134.629,134.579,134.579,758600005.0
2005-01-26 22:15:00,134.581,134.676,134.577,134.637,739899996.0
2005-01-26 22:20:00,134.654,134.663,134.631,134.641,794700007.0
2005-01-26 22:25:00,134.635,134.678,134.627,134.645,1367699996.0
2005-01-26 22:30:00,134.655,134.715,134.623,134.695,906899998.0
2005-01-26 22:35:00,134.708,134.708,134.662,134.69,1264200001.0
2005-01-26 22:40:00,134.69,134.692,134.637,134.68,1092400005.0
2005-01-26 22:45:00,134.645,134.687,134.641,134.67,1169700000.0
2005-01-26 22:50:00,134.672,134.687,134.638,134.645,1005099991.0
2005-01-26 22:55:00,134.642,134.692,134.636,134.69,751700004.0
2005-01-26 23:00:00,134.676,134.687,134.635,134.656,490800001.0
2005-01-26 23:05:00,134.662,134.701,134.645,134.691,534099995.0
2005-01-26 23:10:00,134.688,134.757,134.667,134.75,507900002.0
2005-01-26 23:15:00,134.753,134.755,134.705,134.729,443499998.0
2005-01-26 23:20:00,134.74,134.745,134.712,134.72,483999999.0
2005-01-26 23:25:00,134.737,134.767,134.696,134.767,434800001.0
2005-01-26 23:30:00,134.745,134.765,134.714,134.728,389199999.0
2005-01-26 23:35:00,134.742,134.764,134.716,134.735,431800002.0
2005-01-26 23:40:00,134.734,134.775,134.706,134.767,379999998.0
2005-01-26 23:45:00,134.758,134.764,134.711,134.719,522299994.0
2005-01-26 23:50:00,134.731,134.764,134.702,134.734,479599997.0
2005-01-26 23:55:00,134.743,134.746,134.705,134.711,492200001.0
2005-01-27 00:00:00,134.707,134.785,134.707,134.741,422399998.0
2005-01-27 00:05:00,134.717,134.81,134.717,134.774,493499998.0
2005-01-27 00:10:00,134.783,134.808,134.729,134.771,554000000.0
2005-01-27 00:15:00,134.803,134.829,134.765,134.814,528700000.0
2005-01-27 00:20:00,134.818,134.838,134.793,134.828,485400005.0
2005-01-27 00:25:00,134.853,134.862,134.782,134.788,402700000.0
2005-01-27 00:30:00,134.798,134.817,134.759,134.79,621400004.0
2005-01-27 00:35:00,134.781,134.822,134.703,134.804,603400002.0
2005-01-27 00:40:00,134.798,134.818,134.786,134.809,570400002.0
2005-01-27 00:45:00,134.827,134.836,134.795,134.795,478999998.0
2005-01-27 00:50:00,134.792,134.808,134.777,134.793,503200002.0
2005-01-27 00:55:00,134.787,134.836,134.787,134.815,522499998.0
2005-01-27 01:00:00,134.823,134.856,134.806,134.82,507200000.0
2005-01-27 01:05:00,134.828,134.829,134.786,134.816,341299999.0
2005-01-27 01:10:00,134.808,134.808,134.759,134.784,574899998.0
2005-01-27 01:15:00,134.8,134.8,134.733,134.778,452300003.0
2005-01-27 01:20:00,134.794,134.794,134.72,134.72,433000005.0
2005-01-27 01:25:00,134.743,134.777,134.718,134.761,373399999.0
2005-01-27 01:30:00,134.768,134.768,134.717,134.748,667599995.0
2005-01-27 01:35:00,134.753,134.77,134.737,134.762,499599998.0
2005-01-27 01:40:00,134.767,134.823,134.763,134.785,597099995.0
2005-01-27 01:45:00,134.798,134.81,134.77,134.77,252099998.0
2005-01-27 01:50:00,134.792,134.85,134.772,134.812,464399995.0
2005-01-27 01:55:00,134.832,134.837,134.754,134.767,573100000.0
2005-01-27 02:00:00,134.775,134.809,134.75,134.787,500699999.0
2005-01-27 02:05:00,134.785,134.791,134.733,134.765,494700003.0
2005-01-27 02:10:00,134.753,134.775,134.693,134.695,463099998.0
2005-01-27 02:15:00,134.717,134.762,134.701,134.761,519499997.0
2005-01-27 02:20:00,134.759,134.773,134.729,134.753,408599999.0
2005-01-27 02:25:00,134.757,134.763,134.732,134.732,385500000.0
2005-01-27 02:30:00,134.73,134.762,134.728,134.762,391599999.0
2005-01-27 02:35:00,134.768,134.788,134.744,134.78,522899998.0
2005-01-27 02:40:00,134.791,134.805,134.749,134.749,396999998.0
2005-01-27 02:45:00,134.762,134.794,134.743,134.794,553100002.0
2005-01-27 02:50:00,134.808,134.818,134.768,134.788,479399996.0
2005-01-27 02:55:00,134.782,134.857,134.768,134.812,417900000.0
2005-01-27 03:00:00,134.808,134.812,134.778,134.778,515200003.0
2005-01-27 03:05:00,134.776,134.843,134.771,134.832,633600000.0
2005-01-27 03:10:00,134.85,134.879,134.813,134.815,510100003.0
2005-01-27 03:15:00,134.857,134.922,134.835,134.887,478999997.0
2005-01-27 03:20:00,134.892,134.892,134.86,134.883,470599996.0
2005-01-27 03:25:00,134.885,134.915,134.876,134.89,425099996.0
2005-01-27 03:30:00,134.882,134.997,134.882,134.99,499500000.0
2005-01-27 03:35:00,135.005,135.027,134.987,135.01,363700000.0
2005-01-27 03:40:00,135.007,135.035,135.005,135.026,555700000.0
2005-01-27 03:45:00,135.036,135.044,134.996,135.003,346999999.0
2005-01-27 03:50:00,134.991,135.018,134.977,135.003,553000003.0
2005-01-27 03:55:00,135.031,135.049,135.017,135.029,632400004.0
2005-01-27 04:00:00,135.03,135.053,134.992,134.998,444399999.0
2005-01-27 04:05:00,134.984,134.987,134.935,134.95,319999999.0
2005-01-27 04:10:00,134.952,134.957,134.934,134.957,466400007.0
2005-01-27 04:15:00,134.939,134.951,134.914,134.936,575900006.0
2005-01-27 04:20:00,134.945,134.989,134.933,134.98,523000002.0
2005-01-27 04:25:00,134.975,134.992,134.928,134.958,410700005.0
2005-01-27 04:30:00,134.975,135.0,134.948,134.983,474799997.0
2005-01-27 04:35:00,134.983,134.994,134.921,134.921,298800000.0
2005-01-27 04:40:00,134.937,134.94,134.9,134.915,451500000.0
2005-01-27 04:45:00,134.905,134.919,134.886,134.886,422100002.0
2005-01-27 04:50:00,134.901,134.902,134.842,134.842,216100001.0
2005-01-27 04:55:00,134.847,134.848,134.781,134.812,425600000.0
2005-01-27 05:00:00,134.835,134.835,134.794,134.8,611800007.0
2005-01-27 05:05:00,134.798,134.813,134.789,134.805,342800003.0
2005-01-27 05:10:00,134.789,134.858,134.777,134.818,393799999.0
2005-01-27 05:15:00,134.833,134.849,134.819,134.819,378500002.0
2005-01-27 05:20:00,134.831,134.846,134.817,134.836,476100003.0
2005-01-27 05:25:00,134.852,134.862,134.817,134.826,351400000.0
2005-01-27 05:30:00,134.818,134.859,134.818,134.845,401200000.0
2005-01-27 05:35:00,134.863,134.863,134.812,134.812,220599997.0
2005-01-27 05:40:00,134.805,134.821,134.797,134.811,381100001.0
2005-01-27 05:45:00,134.812,134.824,134.794,134.809,391300002.0
2005-01-27 05:50:00,134.818,134.818,134.785,134.79,412600000.0
2005-01-27 05:55:00,134.792,134.819,134.78,134.81,538300004.0
2005-01-27 06:00:00,134.811,134.826,134.788,134.798,315600001.0
2005-01-27 06:05:00,134.782,134.808,134.752,134.779,523099995.0
2005-01-27 06:10:00,134.795,134.812,134.776,134.804,516199997.0
2005-01-27 06:15:00,134.802,134.847,134.786,134.815,453799999.0
2005-01-27 06:20:00,134.811,134.819,134.79,134.8,272400001.0
2005-01-27 06:25:00,134.807,134.809,134.779,134.794,418800002.0
2005-01-27 06:30:00,134.796,134.812,134.786,134.795,348200002.0
2005-01-27 06:35:00,134.802,134.845,134.797,134.81,365000002.0
2005-01-27 06:40:00,134.793,134.835,134.781,134.809,390599999.0
2005-01-27 06:45:00,134.813,134.846,134.812,134.833,431799994.0
2005-01-27 06:50:00,134.838,134.882,134.833,134.878,569399996.0
2005-01-27 06:55:00,134.874,134.93,134.87,134.921,585699995.0
2005-01-27 07:00:00,134.925,134.932,134.885,134.894,431099998.0
2005-01-27 07:05:00,134.891,134.923,134.88,134.89,662999993.0
2005-01-27 07:10:00,134.917,134.926,134.903,134.916,540599999.0
2005-01-27 07:15:00,134.895,134.923,134.895,134.917,441700001.0
2005-01-27 07:20:00,134.914,134.949,134.911,134.934,418900002.0
2005-01-27 07:25:00,134.927,134.964,134.911,134.961,407800002.0
2005-01-27 07:30:00,134.955,135.004,134.954,134.998,456100004.0
2005-01-27 07:35:00,134.973,134.988,134.954,134.963,482099996.0
2005-01-27 07:40:00,134.972,134.993,134.962,134.965,486599999.0
2005-01-27 07:45:00,134.959,134.98,134.941,134.948,606999986.0
2005-01-27 07:50:00,134.97,134.982,134.952,134.966,542700002.0
2005-01-27 07:55:00,134.978,135.001,134.948,134.981,536700001.0
2005-01-27 08:00:00,134.978,134.994,134.96,134.971,255499999.0
2005-01-27 08:05:00,134.978,135.012,134.968,134.994,448799999.0
2005-01-27 08:10:00,135.006,135.046,134.997,135.01,371199998.0
2005-01-27 08:15:00,135.006,135.028,134.998,135.008,396000006.0
2005-01-27 08:20:00,135.022,135.106,134.994,135.09,514299999.0
2005-01-27 08:25:00,135.099,135.147,135.084,135.101,472800000.0
2005-01-27 08:30:00,135.097,135.187,135.08,135.169,432400000.0
2005-01-27 08:35:00,135.17,135.175,135.065,135.124,386500000.0
2005-01-27 08:40:00,135.125,135.194,135.117,135.179,483899996.0
2005-01-27 08:45:00,135.2,135.241,135.185,135.187,599599996.0
2005-01-27 08:50:00,135.171,135.247,135.133,135.227,373699998.0
2005-01-27 08:55:00,135.214,135.214,135.159,135.202,528800001.0
2005-01-27 09:00:00,135.203,135.205,135.137,135.137,453599996.0
2005-01-27 09:05:00,135.143,135.155,135.126,135.132,488199999.0
2005-01-27 09:10:00,135.131,135.184,135.131,135.143,513800003.0
2005-01-27 09:15:00,135.147,135.159,135.127,135.138,349200003.0
2005-01-27 09:20:00,135.147,135.184,135.131,135.171,498199999.0
2005-01-27 09:25:00,135.209,135.29,135.18,135.245,409799997.0
2005-01-27 09:30:00,135.259,135.34,135.247,135.331,564199996.0
2005-01-27 09:35:00,135.342,135.39,135.303,135.365,368800000.0
2005-01-27 09:40:00,135.367,135.375,135.345,135.353,425999999.0
2005-01-27 09:45:00,135.367,135.418,135.326,135.334,527100000.0
2005-01-27 09:50:00,135.367,135.422,135.346,135.379,383000000.0
2005-01-27 09:55:00,135.377,135.423,135.352,135.39,522100006.0
2005-01-27 10:00:00,135.391,135.391,135.352,135.355,392399999.0
2005-01-27 10:05:00,135.348,135.351,135.27,135.292,534099997.0
2005-01-27 10:10:00,135.292,135.302,135.212,135.23,590400001.0
2005-01-27 10:15:00,135.233,135.235,135.16,135.16,609199999.0
2005-01-27 10:20:00,135.141,135.141,135.007,135.007,429299999.0
2005-01-27 10:25:00,135.0,135.057,134.925,135.01,577199999.0
2005-01-27 10:30:00,135.027,135.027,134.949,134.954,439100003.0
2005-01-27 10:35:00,134.945,134.954,134.898,134.915,233600003.0
2005-01-27 10:40:00,134.918,134.943,134.889,134.913,454499993.0
2005-01-27 10:45:00,134.927,134.936,134.899,134.911,524199994.0
2005-01-27 10:50:00,134.928,134.945,134.894,134.899,520099996.0
2005-01-27 10:55:00,134.897,134.918,134.858,134.882,438300000.0
2005-01-27 11:00:00,134.882,134.933,134.848,134.909,520800002.0
2005-01-27 11:05:00,134.957,134.957,134.906,134.933,421199997.0
2005-01-27 11:10:00,134.925,134.97,134.9,134.95,299000000.0
2005-01-27 11:15:00,134.931,134.939,134.892,134.923,388499994.0
2005-01-27 11:20:00,134.923,135.0,134.923,134.97,440500002.0
2005-01-27 11:25:00,134.978,134.99,134.947,134.947,572599997.0
2005-01-27 11:30:00,134.954,134.987,134.945,134.945,618600002.0
2005-01-27 11:35:00,134.952,134.972,134.935,134.946,520000000.0
2005-01-27 11:40:00,134.94,134.961,134.927,134.934,563500005.0
2005-01-27 11:45:00,134.941,134.952,134.874,134.887,462699996.0
2005-01-27 11:50:00,134.881,134.903,134.809,134.812,420099998.0
2005-01-27 11:55:00,134.83,134.923,134.817,134.916,456499997.0
2005-01-27 12:00:00,134.924,134.936,134.872,134.872,593500001.0
2005-01-27 12:05:00,134.867,134.885,134.829,134.847,514700000.0
2005-01-27 12:10:00,134.859,134.929,134.848,134.892,389700002.0
2005-01-27 12:15:00,134.932,134.961,134.905,134.953,552200006.0
2005-01-27 12:20:00,134.954,134.972,134.903,134.924,438100001.0
2005-01-27 12:25:00,134.942,134.949,134.905,134.92,447599996.0
2005-01-27 12:30:00,134.935,134.996,134.906,134.91,414399997.0
2005-01-27 12:35:00,134.935,134.944,134.866,134.878,328599999.0
2005-01-27 12:40:00,134.895,134.91,134.862,134.894,506500001.0
2005-01-27 12:45:00,134.926,134.926,134.893,134.913,498100000.0
2005-01-27 12:50:00,134.922,134.97,134.914,134.96,540600005.0
2005-01-27 12:55:00,134.963,134.963,134.869,134.869,565400000.0
2005-01-27 13:00:00,134.943,134.943,134.879,134.895,458699995.0
2005-01-27 13:05:00,134.871,134.942,134.864,134.911,346200003.0
2005-01-27 13:10:00,134.922,134.938,134.853,134.867,555800004.0
2005-01-27 13:15:00,134.868,134.916,134.861,134.882,459399998.0
2005-01-27 13:20:00,134.889,134.889,134.74,134.765,447000001.0
2005-01-27 13:25:00,134.774,134.817,134.763,134.803,366100000.0
2005-01-27 13:30:00,134.8,134.8,134.731,134.756,511300006.0
2005-01-27 13:35:00,134.729,134.729,134.642,134.696,672199994.0
2005-01-27 13:40:00,134.678,134.73,134.657,134.688,548000002.0
2005-01-27 13:45:00,134.702,134.722,134.652,134.665,470499995.0
2005-01-27 13:50:00,134.648,134.714,134.648,134.714,530399996.0
2005-01-27 13:55:00,134.709,134.72,134.675,134.691,415100002.0
2005-01-27 14:00:00,134.705,134.74,134.689,134.74,447399999.0
2005-01-27 14:05:00,134.748,134.765,134.724,134.737,585100000.0
2005-01-27 14:10:00,134.737,134.769,134.683,134.689,490400000.0
2005-01-27 14:15:00,134.708,134.721,134.681,134.687,321999998.0
2005-01-27 14:20:00,134.685,134.697,134.609,134.643,519499995.0
2005-01-27 14:25:00,134.626,134.69,134.615,134.647,422099999.0
2005-01-27 14:30:00,134.636,134.654,134.59,134.595,370900001.0
2005-01-27 14:35:00,134.595,134.649,134.595,134.643,594399993.0
2005-01-27 14:40:00,134.645,134.663,134.594,134.615,498600005.0
2005-01-27 14:45:00,134.628,134.645,134.585,134.585,536799998.0
2005-01-27 14:50:00,134.605,134.658,134.594,134.639,296100004.0
2005-01-27 14:55:00,134.634,134.662,134.592,134.592,453100003.0
2005-01-27 15:00:00,134.618,134.621,134.588,134.588,426800005.0
2005-01-27 15:05:00,134.593,134.639,134.593,134.63,434499995.0
2005-01-27 15:10:00,134.63,134.768,134.63,134.742,634199996.0
2005-01-27 15:15:00,134.742,134.798,134.673,134.795,581699994.0
2005-01-27 15:20:00,134.799,134.81,134.76,134.772,453200000.0
2005-01-27 15:25:00,134.777,134.785,134.591,134.707,425300002.0
2005-01-27 15:30:00,134.755,134.764,134.592,134.69,561800002.0
2005-01-27 15:35:00,134.68,134.798,134.67,134.745,652099994.0
2005-01-27 15:40:00,134.759,134.779,134.701,134.701,550599995.0
2005-01-27 15:45:00,134.685,134.693,134.632,134.643,476900000.0
2005-01-27 15:50:00,134.677,134.691,134.587,134.595,510799997.0
2005-01-27 15:55:00,134.612,134.62,134.531,134.537,434500002.0
2005-01-27 16:00:00,134.552,134.561,134.446,134.449,582399997.0
2005-01-27 16:05:00,134.485,134.488,134.436,134.457,503199997.0
2005-01-27 16:10:00,134.452,134.535,134.442,134.504,466800000.0
2005-01-27 16:15:00,134.517,134.625,134.508,134.623,690799997.0
2005-01-27 16:20:00,134.64,134.64,134.549,134.549,610599997.0
2005-01-27 16:25:00,134.58,134.58,134.493,134.5,534300004.0
2005-01-27 16:30:00,134.5,134.535,134.491,134.513,483699997.0
2005-01-27 16:35:00,134.542,134.544,134.482,134.506,327199998.0
2005-01-27 16:40:00,134.503,134.53,134.489,134.51,654000001.0
2005-01-27 16:45:00,134.52,134.547,134.496,134.54,592499999.0
2005-01-27 16:50:00,134.541,134.541,134.463,134.483,471700003.0
2005-01-27 16:55:00,134.485,134.551,134.48,134.549,462699994.0
2005-01-27 17:00:00,134.563,134.583,134.504,134.555,521600005.0
2005-01-27 17:05:00,134.545,134.598,134.526,134.565,443699999.0
2005-01-27 17:10:00,134.574,134.59,134.511,134.539,558599997.0
2005-01-27 17:15:00,134.585,134.654,134.577,134.63,529000003.0
2005-01-27 17:20:00,134.64,134.701,134.618,134.692,658200002.0
2005-01-27 17:25:00,134.71,134.747,134.673,134.709,471500001.0
2005-01-27 17:30:00,134.69,134.744,134.69,134.724,456000004.0
2005-01-27 17:35:00,134.722,134.727,134.625,134.669,404900003.0
2005-01-27 17:40:00,134.663,134.674,134.645,134.665,474999997.0
2005-01-27 17:45:00,134.67,134.694,134.614,134.644,357100003.0
2005-01-27 17:50:00,134.654,134.715,134.63,134.645,368299997.0
2005-01-27 17:55:00,134.665,134.67,134.554,134.562,392300002.0
2005-01-27 18:00:00,134.56,134.583,134.504,134.513,6343399978.0
2005-01-27 18:05:00,134.507,134.53,134.47,134.495,7284099988.0
2005-01-27 18:10:00,134.498,134.498,134.336,134.383,5213699982.0
2005-01-27 18:15:00,134.388,134.44,134.379,134.423,4855400004.0
2005-01-27 18:20:00,134.441,134.483,134.439,134.449,6245199999.0
2005-01-27 18:25:00,134.459,134.49,134.443,134.49,3922300014.0
2005-01-27 18:30:00,134.491,134.491,134.424,134.432,5529899980.0
2005-01-27 18:35:00,134.438,134.449,134.428,134.433,3187399992.0
2005-01-27 18:40:00,134.427,134.46,134.422,134.427,2671699998.0
2005-01-27 18:45:00,134.418,134.446,134.409,134.426,2204800002.0
2005-01-27 18:50:00,134.428,134.438,134.398,134.424,3873299991.0
2005-01-27 18:55:00,134.425,134.529,134.423,134.501,3171699995.0
2005-01-27 19:00:00,134.502,134.546,134.486,134.539,1990100008.0
2005-01-27 19:05:00,134.54,134.552,134.506,134.518,3852899995.0
2005-01-27 19:10:00,134.543,134.543,134.495,134.523,1053300003.0
2005-01-27 19:15:00,134.525,134.548,134.495,134.512,3045699996.0
2005-01-27 19:20:00,134.51,134.523,134.456,134.464,2509400009.0
2005-01-27 19:25:00,134.46,134.468,134.353,134.397,3684599994.0
2005-01-27 19:30:00,134.406,134.409,134.348,134.39,3499999999.0
2005-01-27 19:35:00,134.379,134.389,134.339,134.354,2294700003.0
2005-01-27 19:40:00,134.368,134.44,134.355,134.406,2471799992.0
2005-01-27 19:45:00,134.403,134.424,134.33,134.33,1822399998.0
2005-01-27 19:50:00,134.332,134.355,134.305,134.333,1897999997.0
2005-01-27 19:55:00,134.337,134.459,134.319,134.429,2416000002.0
2005-01-27 20:00:00,134.445,134.453,134.408,134.418,1535300000.0
2005-01-27 20:05:00,134.423,134.44,134.358,134.427,2642899977.0
2005-01-27 20:10:00,134.426,134.452,134.351,134.431,2874899994.0
2005-01-27 20:15:00,134.442,134.476,134.418,134.434,2179699995.0
2005-01-27 20:20:00,134.447,134.47,134.405,134.431,1714299990.0
2005-01-27 20:25:00,134.438,134.451,134.421,134.427,3650399981.0
2005-01-27 20:30:00,134.438,134.458,134.404,134.425,4784099996.0
2005-01-27 20:35:00,134.427,134.427,134.387,134.393,2811199992.0
2005-01-27 20:40:00,134.391,134.402,134.286,134.332,3189099998.0
2005-01-27 20:45:00,134.333,134.353,134.312,134.34,3426499993.0
2005-01-27 20:50:00,134.343,134.343,134.281,134.322,2673899984.0
2005-01-27 20:55:00,134.31,134.314,134.258,134.265,4637799987.0
2005-01-27 21:00:00,134.263,134.332,134.252,134.318,4050299985.0
2005-01-27 21:05:00,134.335,134.355,134.273,134.278,2128800012.0
2005-01-27 21:10:00,134.286,134.316,134.278,134.306,2572500003.0
2005-01-27 21:15:00,134.31,134.318,134.3,134.305,3082099999.0
2005-01-27 21:20:00,134.314,134.355,134.269,134.271,3597100000.0
2005-01-27 21:25:00,134.278,134.315,134.265,134.287,1667999995.0
2005-01-27 21:30:00,134.289,134.299,134.276,134.28,1496400002.0
2005-01-27 21:35:00,134.281,134.299,134.28,134.291,1077800000.0
2005-01-27 21:40:00,134.298,134.327,134.279,134.311,1664800006.0
2005-01-27 21:45:00,134.312,134.34,134.297,134.32,1467699998.0
2005-01-27 21:50:00,134.326,134.361,134.323,134.357,438399999.0
2005-01-27 21:55:00,134.36,134.395,134.327,134.386,557400005.0
2005-01-27 22:00:00,134.38,134.391,134.348,134.364,1430199986.0
2005-01-27 22:05:00,134.355,134.376,134.321,134.37,665199991.0
2005-01-27 22:10:00,134.368,134.426,134.364,134.408,733500000.0
2005-01-27 22:15:00,134.41,134.424,134.38,134.403,585099999.0
2005-01-27 22:20:00,134.405,134.446,134.352,134.428,762599999.0
2005-01-27 22:25:00,134.42,134.443,134.35,134.432,1551699992.0
2005-01-27 22:30:00,134.427,134.456,134.34,134.456,880100009.0
2005-01-27 22:35:00,134.465,134.492,134.39,134.424,1281999998.0
2005-01-27 22:40:00,134.423,134.44,134.41,134.415,1102199997.0
2005-01-27 22:45:00,134.42,134.437,134.383,134.409,929300002.0
2005-01-27 22:50:00,134.414,134.414,134.343,134.345,748899994.0
2005-01-27 22:55:00,134.337,134.367,134.332,134.367,638400000.0
2005-01-27 23:00:00,134.39,134.404,134.367,134.387,500800002.0
2005-01-27 23:05:00,134.388,134.419,134.379,134.395,599099999.0
2005-01-27 23:10:00,134.383,134.403,134.377,134.38,418400000.0
2005-01-27 23:15:00,134.389,134.458,134.389,134.43,381100002.0
2005-01-27 23:20:00,134.442,134.442,134.409,134.432,401400000.0
2005-01-27 23:25:00,134.42,134.428,134.334,134.334,550300001.0
2005-01-27 23:30:00,134.36,134.405,134.324,134.359,301700000.0
2005-01-27 23:35:00,134.363,134.372,134.328,134.343,532799995.0
2005-01-27 23:40:00,134.338,134.394,134.325,134.378,501299998.0
2005-01-27 23:45:00,134.382,134.386,134.341,134.362,487500001.0
2005-01-27 23:50:00,134.338,134.338,134.148,134.22,695799993.0
2005-01-27 23:55:00,134.206,134.206,133.936,133.945,412199998.0
2005-01-28 00:00:00,133.93,133.949,133.838,133.884,477200001.0
2005-01-28 00:05:00,133.871,133.93,133.871,133.906,400200003.0
2005-01-28 00:10:00,133.863,133.892,133.782,133.818,411400004.0
2005-01-28 00:15:00,133.827,133.844,133.779,133.779,474400000.0
2005-01-28 00:20:00,133.808,133.999,133.797,133.822,417700001.0
2005-01-28 00:25:00,133.798,133.856,133.759,133.856,601300000.0
2005-01-28 00:30:00,133.768,134.048,133.768,134.047,504999999.0
2005-01-28 00:35:00,134.032,134.032,133.777,133.832,379299998.0
2005-01-28 00:40:00,133.852,133.956,133.823,133.944,655300000.0
2005-01-28 00:45:00,133.953,134.002,133.87,134.002,571899996.0
2005-01-28 00:50:00,133.965,134.042,133.934,134.025,643099989.0
2005-01-28 00:55:00,134.019,134.083,133.942,134.026,472200003.0
2005-01-28 01:00:00,134.064,134.102,134.02,134.099,551100000.0
2005-01-28 01:05:00,134.08,134.222,134.039,134.165,431599999.0
2005-01-28 01:10:00,134.177,134.177,134.077,134.108,528299994.0
2005-01-28 01:15:00,134.06,134.06,133.891,133.956,492499998.0
2005-01-28 01:20:00,133.953,134.051,133.953,134.02,426599998.0
2005-01-28 01:25:00,134.037,134.074,134.017,134.061,596900002.0
2005-01-28 01:30:00,134.067,134.073,133.917,134.018,438300004.0
2005-01-28 01:35:00,134.033,134.072,134.009,134.071,457099994.0
2005-01-28 01:40:00,134.068,134.068,134.019,134.051,382900000.0
2005-01-28 01:45:00,134.044,134.075,134.028,134.068,688599995.0
2005-01-28 01:50:00,134.065,134.101,134.04,134.053,550299998.0
2005-01-28 01:55:00,134.055,134.143,134.031,134.094,577599997.0
2005-01-28 02:00:00,134.115,134.138,134.095,134.109,463400005.0
2005-01-28 02:05:00,134.103,134.14,134.074,134.074,432500005.0
2005-01-28 02:10:00,134.08,134.161,134.08,134.148,535300001.0
2005-01-28 02:15:00,134.162,134.222,134.146,134.154,443499997.0
2005-01-28 02:20:00,134.177,134.178,134.134,134.178,476099999.0
2005-01-28 02:25:00,134.164,134.19,134.139,134.172,396499998.0
2005-01-28 02:30:00,134.173,134.257,134.173,134.257,453200001.0
2005-01-28 02:35:00,134.275,134.284,134.211,134.241,560100001.0
2005-01-28 02:40:00,134.236,134.296,134.22,134.29,346700000.0
2005-01-28 02:45:00,134.281,134.313,134.243,134.292,443000001.0
2005-01-28 02:50:00,134.302,134.321,134.28,134.28,329300001.0
2005-01-28 02:55:00,134.292,134.331,134.268,134.301,428900001.0
2005-01-28 03:00:00,134.322,134.329,134.218,134.224,451099998.0
2005-01-28 03:05:00,134.223,134.223,134.15,134.171,565599996.0
2005-01-28 03:10:00,134.188,134.25,134.188,134.25,546900004.0
2005-01-28 03:15:00,134.243,134.284,134.214,134.265,482699998.0
2005-01-28 03:20:00,134.271,134.299,134.23,134.23,394499998.0
2005-01-28 03:25:00,134.25,134.305,134.235,134.29,360700001.0
2005-01-28 03:30:00,134.286,134.299,134.271,134.286,459399997.0
2005-01-28 03:35:00,134.298,134.309,134.239,134.272,417099999.0
2005-01-28 03:40:00,134.273,134.277,134.245,134.277,446000003.0
2005-01-28 03:45:00,134.27,134.282,134.259,134.274,301100002.0
2005-01-28 03:50:00,134.284,134.297,134.271,134.29,480200001.0
2005-01-28 03:55:00,134.292,134.564,134.273,134.535,507799999.0
2005-01-28 04:00:00,134.558,134.614,134.527,134.555,420400000.0
2005-01-28 04:05:00,134.546,134.565,134.423,134.439,356599994.0
2005-01-28 04:10:00,134.437,134.444,134.412,134.412,443200004.0
2005-01-28 04:15:00,134.401,134.401,134.295,134.295,432499998.0
2005-01-28 04:20:00,134.302,134.338,134.284,134.325,503900000.0
2005-01-28 04:25:00,134.335,134.372,134.311,134.362,506299997.0
2005-01-28 04:30:00,134.361,134.419,134.346,134.39,536899998.0
2005-01-28 04:35:00,134.397,134.412,134.381,134.381,516799999.0
2005-01-28 04:40:00,134.39,134.437,134.376,134.395,453400000.0
2005-01-28 04:45:00,134.407,134.417,134.374,134.394,369100004.0
2005-01-28 04:50:00,134.395,134.422,134.384,134.395,305699999.0
2005-01-28 04:55:00,134.397,134.412,134.395,134.398,414300000.0
2005-01-28 05:00:00,134.402,134.415,134.387,134.395,515400004.0
2005-01-28 05:05:00,134.381,134.391,134.343,134.39,412100001.0
2005-01-28 05:10:00,134.385,134.398,134.372,134.387,512099997.0
2005-01-28 05:15:00,134.395,134.4,134.367,134.395,374299998.0
2005-01-28 05:20:00,134.401,134.401,134.362,134.377,480800002.0
2005-01-28 05:25:00,134.383,134.39,134.343,134.348,276800002.0
2005-01-28 05:30:00,134.352,134.362,134.341,134.354,264299998.0
2005-01-28 05:35:00,134.367,134.431,134.367,134.431,396800002.0
2005-01-28 05:40:00,134.437,134.464,134.38,134.458,323600000.0
2005-01-28 05:45:00,134.462,134.495,134.336,134.401,445999999.0
2005-01-28 05:50:00,134.415,134.492,134.401,134.49,464299999.0
2005-01-28 05:55:00,134.467,134.502,134.083,134.5,645399994.0
2005-01-28 06:00:00,134.487,134.509,134.166,134.488,477799998.0
2005-01-28 06:05:00,134.502,134.525,134.479,134.512,493500000.0
2005-01-28 06:10:00,134.512,134.526,134.457,134.457,459100005.0
2005-01-28 06:15:00,134.52,134.528,134.456,134.525,346299998.0
2005-01-28 06:20:00,134.533,134.537,134.45,134.475,609499997.0
2005-01-28 06:25:00,134.485,134.485,134.402,134.45,408200003.0
2005-01-28 06:30:00,134.462,134.462,134.404,134.429,431700000.0
2005-01-28 06:35:00,134.433,134.468,134.43,134.453,258900000.0
2005-01-28 06:40:00,134.482,134.51,134.468,134.491,609299997.0
2005-01-28 06:45:00,134.503,134.503,134.162,134.435,341499998.0
2005-01-28 06:50:00,134.458,134.486,134.388,134.422,451099997.0
2005-01-28 06:55:00,134.422,134.461,134.41,134.444,516899999.0
2005-01-28 07:00:00,134.449,134.474,134.443,134.474,530499998.0
2005-01-28 07:05:00,134.463,134.475,134.426,134.464,486700001.0
2005-01-28 07:10:00,134.49,134.5,134.477,134.49,450300001.0
2005-01-28 07:15:00,134.494,134.502,134.474,134.483,470299999.0
2005-01-28 07:20:00,134.472,134.488,134.394,134.402,358900001.0
2005-01-28 07:25:00,134.408,134.445,134.392,134.395,413299997.0
2005-01-28 07:30:00,134.402,134.447,134.4,134.447,494999999.0
2005-01-28 07:35:00,134.448,134.459,134.4,134.444,421200001.0
2005-01-28 07:40:00,134.432,134.475,134.417,134.438,328099998.0
2005-01-28 07:45:00,134.434,134.458,134.407,134.44,428299998.0
2005-01-28 07:50:00,134.452,134.481,134.443,134.462,415099996.0
2005-01-28 07:55:00,134.482,134.519,134.454,134.513,446300001.0
2005-01-28 08:00:00,134.513,134.535,134.485,134.512,351800000.0
2005-01-28 08:05:00,134.526,134.534,134.446,134.51,454700002.0
2005-01-28 08:10:00,134.52,134.557,134.517,134.52,484200002.0
2005-01-28 08:15:00,134.525,134.561,134.525,134.552,425900005.0
2005-01-28 08:20:00,134.552,134.553,134.514,134.545,614100001.0
2005-01-28 08:25:00,134.524,134.548,134.524,134.53,519100004.0
2005-01-28 08:30:00,134.528,134.537,134.509,134.519,503199993.0
2005-01-28 08:35:00,134.516,134.573,134.511,134.565,631300004.0
2005-01-28 08:40:00,134.567,134.595,134.55,134.595,498800002.0
2005-01-28 08:45:00,134.6,134.6,134.461,134.538,365600000.0
2005-01-28 08:50:00,134.515,134.599,134.481,134.599,548900001.0
2005-01-28 08:55:00,134.613,134.613,134.566,134.576,503600005.0
2005-01-28 09:00:00,134.563,134.572,134.518,134.554,438600000.0
2005-01-28 09:05:00,134.538,134.568,134.514,134.551,451299998.0
2005-01-28 09:10:00,134.543,134.543,134.429,134.443,452700002.0
2005-01-28 09:15:00,134.441,134.479,134.415,134.44,494100002.0
2005-01-28 09:20:00,134.425,134.438,134.355,134.356,520099996.0
2005-01-28 09:25:00,134.365,134.401,134.36,134.38,440499999.0
2005-01-28 09:30:00,134.379,134.428,134.379,134.425,434400002.0
2005-01-28 09:35:00,134.425,134.435,134.386,134.415,421599994.0
2005-01-28 09:40:00,134.422,134.422,134.381,134.387,399199996.0
2005-01-28 09:45:00,134.387,134.462,134.37,134.46,497299999.0
2005-01-28 09:50:00,134.485,134.527,134.417,134.448,444999999.0
2005-01-28 09:55:00,134.439,134.493,134.437,134.466,603899995.0
2005-01-28 10:00:00,134.465,134.49,134.453,134.457,409999998.0
2005-01-28 10:05:00,134.452,134.469,134.415,134.415,489500001.0
2005-01-28 10:10:00,134.42,134.43,134.386,134.4,367300003.0
2005-01-28 10:15:00,134.396,134.417,134.382,134.392,471799999.0
2005-01-28 10:20:00,134.375,134.385,134.355,134.382,522299999.0
2005-01-28 10:25:00,134.383,134.428,134.362,134.419,533200003.0
2005-01-28 10:30:00,134.43,134.443,134.408,134.427,441499999.0
2005-01-28 10:35:00,134.435,134.568,134.435,134.568,497300000.0
2005-01-28 10:40:00,134.577,134.584,134.515,134.53,563200003.0
2005-01-28 10:45:00,134.522,134.547,134.49,134.524,286100000.0
2005-01-28 10:50:00,134.525,134.562,134.521,134.539,557199998.0
2005-01-28 10:55:00,134.557,134.618,134.527,134.593,518100000.0
2005-01-28 11:00:00,134.608,134.608,134.558,134.562,258299998.0
2005-01-28 11:05:00,134.567,134.584,134.523,134.539,401999999.0
2005-01-28 11:10:00,134.57,134.619,134.536,134.604,531399998.0
2005-01-28 11:15:00,134.615,134.616,134.573,134.583,369100003.0
2005-01-28 11:20:00,134.578,134.585,134.51,134.58,476699998.0
2005-01-28 11:25:00,134.577,134.625,134.554,134.613,387399998.0
2005-01-28 11:30:00,134.623,134.623,134.534,134.581,486099998.0
2005-01-28 11:35:00,134.592,134.627,134.591,134.617,479700001.0
2005-01-28 11:40:00,134.622,134.656,134.589,134.645,306399999.0
2005-01-28 11:45:00,134.646,134.646,134.604,134.626,428300000.0
2005-01-28 11:50:00,134.651,134.667,134.622,134.635,434000004.0
2005-01-28 11:55:00,134.64,134.698,134.625,134.666,470799997.0
2005-01-28 12:00:00,134.67,134.726,134.65,134.709,427199993.0
2005-01-28 12:05:00,134.735,134.827,134.727,134.805,580499992.0
2005-01-28 12:10:00,134.811,134.811,134.78,134.782,443699996.0
2005-01-28 12:15:00,134.781,134.803,134.771,134.794,495899997.0
2005-01-28 12:20:00,134.805,134.828,134.786,134.81,458899998.0
2005-01-28 12:25:00,134.821,134.84,134.802,134.827,443200002.0
2005-01-28 12:30:00,134.827,134.83,134.738,134.796,577400002.0
2005-01-28 12:35:00,134.806,134.819,134.782,134.81,589500005.0
2005-01-28 12:40:00,134.822,134.831,134.792,134.806,462999995.0
2005-01-28 12:45:00,134.82,134.825,134.8,134.8,465300006.0
2005-01-28 12:50:00,134.805,134.818,134.77,134.789,480999994.0
2005-01-28 12:55:00,134.796,134.803,134.691,134.699,594999998.0
2005-01-28 13:00:00,134.687,134.699,134.594,134.599,381899997.0
2005-01-28 13:05:00,134.602,134.609,134.563,134.585,503200000.0
2005-01-28 13:10:00,134.579,134.61,134.578,134.588,463100002.0
2005-01-28 13:15:00,134.597,134.606,134.551,134.564,528599998.0
2005-01-28 13:20:00,134.569,134.585,134.551,134.564,463599999.0
2005-01-28 13:25:00,134.562,134.573,134.544,134.544,458799997.0
2005-01-28 13:30:00,134.555,134.567,134.515,134.543,443600002.0
2005-01-28 13:35:00,134.54,134.567,134.529,134.564,514499993.0
2005-01-28 13:40:00,134.586,134.636,134.549,134.568,447600000.0
2005-01-28 13:45:00,134.575,134.6,134.545,134.589,473400005.0
2005-01-28 13:50:00,134.582,134.612,134.568,134.604,454799992.0
2005-01-28 13:55:00,134.613,134.623,134.59,134.59,448099999.0
2005-01-28 14:00:00,134.605,134.605,134.556,134.58,502400003.0
2005-01-28 14:05:00,134.58,134.597,134.57,134.584,447299997.0
2005-01-28 14:10:00,134.596,134.611,134.546,134.553,367500000.0
2005-01-28 14:15:00,134.546,134.607,134.541,134.574,279200001.0
2005-01-28 14:20:00,134.583,134.617,134.56,134.617,384399999.0
2005-01-28 14:25:00,134.607,134.64,134.607,134.63,446600000.0
2005-01-28 14:30:00,134.615,134.617,134.59,134.592,394799999.0
2005-01-28 14:35:00,134.604,134.64,134.604,134.625,497699998.0
2005-01-28 14:40:00,134.642,134.65,134.597,134.62,548900007.0
2005-01-28 14:45:00,134.622,134.703,134.609,134.662,357799997.0
2005-01-28 14:50:00,134.67,134.692,134.64,134.681,357600004.0
2005-01-28 14:55:00,134.682,134.686,134.657,134.657,505500004.0
2005-01-28 15:00:00,134.67,134.711,134.646,134.699,479500002.0
2005-01-28 15:05:00,134.703,134.728,134.7,134.707,298699997.0
2005-01-28 15:10:00,134.705,134.74,134.657,134.663,446999996.0
2005-01-28 15:15:00,134.654,134.683,134.654,134.663,341699996.0
2005-01-28 15:20:00,134.687,134.699,134.643,134.678,499499999.0
2005-01-28 15:25:00,134.695,134.695,134.555,134.624,532999998.0
2005-01-28 15:30:00,134.625,134.802,134.603,134.752,534899998.0
2005-01-28 15:35:00,134.775,134.809,134.7,134.78,609600001.0
2005-01-28 15:40:00,134.804,135.05,134.796,134.969,479200002.0
2005-01-28 15:45:00,134.943,134.962,134.88,134.924,466600002.0
2005-01-28 15:50:00,134.933,134.933,134.736,134.736,587500001.0
2005-01-28 15:55:00,134.718,134.777,134.669,134.724,569599998.0
2005-01-28 16:00:00,134.711,134.719,134.671,134.673,534500004.0
2005-01-28 16:05:00,134.69,134.729,134.684,134.715,611700006.0
2005-01-28 16:10:00,134.722,134.783,134.698,134.767,479999997.0
2005-01-28 16:15:00,134.755,134.762,134.649,134.652,441200000.0
2005-01-28 16:20:00,134.67,134.741,134.655,134.7,464399993.0
2005-01-28 16:25:00,134.702,134.702,134.637,134.671,529299999.0
2005-01-28 16:30:00,134.674,134.711,134.669,134.685,576400001.0
2005-01-28 16:35:00,134.689,134.743,134.688,134.712,452799997.0
2005-01-28 16:40:00,134.722,134.744,134.707,134.711,586300003.0
2005-01-28 16:45:00,134.71,134.74,134.677,134.688,453900001.0
2005-01-28 16:50:00,134.692,134.696,134.645,134.65,430599996.0
2005-01-28 16:55:00,134.653,134.712,134.641,134.701,323100001.0
2005-01-28 17:00:00,134.706,134.769,134.701,134.739,601699999.0
2005-01-28 17:05:00,134.753,134.756,134.64,134.64,450599997.0
2005-01-28 17:10:00,134.634,134.655,134.577,134.613,525900000.0
2005-01-28 17:15:00,134.61,134.687,134.457,134.687,449100000.0
2005-01-28 17:20:00,134.722,134.744,134.584,134.646,503800001.0
2005-01-28 17:25:00,134.64,134.649,134.599,134.623,364999998.0
2005-01-28 17:30:00,134.623,134.65,134.566,134.57,594700004.0
2005-01-28 17:35:00,134.587,134.621,134.546,134.608,431800001.0
2005-01-28 17:40:00,134.587,134.615,134.556,134.615,613999998.0
2005-01-28 17:45:00,134.637,134.651,134.593,134.642,618300004.0
2005-01-28 17:50:00,134.657,134.685,134.621,134.652,630000001.0
2005-01-28 17:55:00,134.672,134.701,134.644,134.698,359900003.0
2005-01-28 18:00:00,134.695,134.95,134.681,134.726,6080499986.0
2005-01-28 18:05:00,134.73,134.779,134.716,134.723,7394099986.0
2005-01-28 18:10:00,134.714,134.719,134.654,134.654,5816599975.0
2005-01-28 18:15:00,134.673,134.696,134.601,134.615,5195000000.0
2005-01-28 18:20:00,134.629,134.672,134.604,134.626,6394100003.0
2005-01-28 18:25:00,134.622,134.709,134.606,134.704,4509900004.0
2005-01-28 18:30:00,134.722,134.756,134.69,134.728,6087800012.0
2005-01-28 18:35:00,134.74,134.762,134.696,134.742,3022199999.0
2005-01-28 18:40:00,134.732,134.732,134.603,134.692,2712999992.0
2005-01-28 18:45:00,134.694,134.797,134.605,134.772,2313899997.0
2005-01-28 18:50:00,134.773,134.824,134.76,134.797,4132100003.0
2005-01-28 18:55:00,134.801,134.931,134.786,134.917,3528100005.0
2005-01-28 19:00:00,134.908,134.936,134.866,134.905,2273399994.0
2005-01-28 19:05:00,134.904,134.904,134.791,134.851,3818299995.0
2005-01-28 19:10:00,134.855,134.875,134.805,134.842,1521399995.0
2005-01-28 19:15:00,134.865,134.899,134.822,134.884,2579000007.0
2005-01-28 19:20:00,134.889,134.921,134.865,134.884,2663499986.0
2005-01-28 19:25:00,134.904,134.909,134.876,134.897,3399199991.0
2005-01-28 19:30:00,134.902,134.924,134.855,134.862,3773599978.0
2005-01-28 19:35:00,134.854,134.888,134.851,134.86,2480599988.0
2005-01-28 19:40:00,134.865,134.872,134.792,134.845,2603899993.0
2005-01-28 19:45:00,134.837,134.851,134.8,134.817,1660799996.0
2005-01-28 19:50:00,134.82,134.834,134.799,134.812,1900100003.0
2005-01-28 19:55:00,134.825,134.832,134.807,134.818,2567799993.0
2005-01-28 20:00:00,134.817,134.828,134.772,134.79,1888099990.0
2005-01-28 20:05:00,134.791,134.806,134.735,134.753,2551599996.0
2005-01-28 20:10:00,134.756,134.772,134.731,134.767,2821199986.0
2005-01-28 20:15:00,134.764,134.849,134.744,134.764,2130700006.0
2005-01-28 20:20:00,134.82,134.836,134.761,134.81,1731500006.0
2005-01-28 20:25:00,134.815,134.836,134.741,134.756,4021499989.0
2005-01-28 20:30:00,134.765,134.802,134.752,134.772,5259199988.0
2005-01-28 20:35:00,134.762,134.772,134.731,134.744,2892099994.0
2005-01-28 20:40:00,134.735,134.753,134.706,134.724,3181999998.0
2005-01-28 20:45:00,134.725,134.769,134.71,134.759,3319600009.0
2005-01-28 20:50:00,134.767,134.797,134.74,134.783,2647799998.0
2005-01-28 20:55:00,134.796,134.799,134.711,134.723,4774099989.0
2005-01-28 21:00:00,134.72,134.734,134.666,134.666,4100800003.0
2005-01-28 21:05:00,134.661,134.716,134.66,134.707,2295099998.0
2005-01-28 21:10:00,134.72,134.743,134.658,134.665,2357799998.0
2005-01-28 21:15:00,134.68,134.73,134.654,134.688,3207299990.0
2005-01-28 21:20:00,134.698,134.741,134.665,134.71,3811899990.0
2005-01-28 21:25:00,134.728,134.742,134.662,134.718,1699499994.0
2005-01-28 21:30:00,134.712,134.744,134.665,134.696,1271999995.0
2005-01-28 21:35:00,134.7,134.735,134.695,134.735,906299995.0
2005-01-28 21:40:00,134.73,134.758,134.675,134.734,1655799996.0
2005-01-28 21:45:00,134.737,134.737,134.69,134.704,1621599996.0
2005-01-28 21:50:00,134.707,134.731,134.703,134.703,594600001.0
2005-01-28 21:55:00,134.722,134.836,134.722,134.825,407800004.0
2005-01-28 22:00:00,134.83,134.862,134.73,134.813,1613900000.0
2005-01-28 22:05:00,134.818,134.828,134.724,134.775,557399999.0
2005-01-28 22:10:00,134.785,134.834,134.768,134.792,608499992.0
2005-01-28 22:15:00,134.797,134.835,134.773,134.787,687800006.0
2005-01-28 22:20:00,134.787,134.835,134.779,134.788,936100000.0
2005-01-28 22:25:00,134.816,134.823,134.76,134.76,1291899989.0
2005-01-28 22:30:00,134.767,134.779,134.725,134.76,731100003.0
2005-01-28 22:35:00,134.762,134.814,134.737,134.755,1418899997.0
2005-01-28 22:40:00,134.77,134.786,134.726,134.765,1039399998.0
2005-01-28 22:45:00,134.765,134.819,134.755,134.803,1100399999.0
2005-01-28 22:50:00,134.816,134.841,134.798,134.813,984299995.0
2005-01-28 22:55:00,134.806,134.835,134.804,134.81,519499996.0
2005-01-28 23:00:00,134.827,134.829,134.651,134.795,450600002.0
2005-01-28 23:05:00,134.805,134.812,134.787,134.803,466900004.0
2005-01-28 23:10:00,134.797,134.804,134.77,134.782,372899998.0
2005-01-28 23:15:00,134.787,134.804,134.741,134.758,353300002.0
2005-01-28 23:20:00,134.768,134.795,134.745,134.783,376100000.0
2005-01-28 23:25:00,134.777,134.788,134.756,134.775,453699999.0
2005-01-28 23:30:00,134.778,134.799,134.759,134.792,399799999.0
2005-01-28 23:35:00,134.783,134.788,134.705,134.71,599999999.0
2005-01-28 23:40:00,134.696,134.724,134.682,134.705,465199997.0
2005-01-28 23:45:00,134.702,134.723,134.673,134.697,597800001.0
2005-01-28 23:50:00,134.683,134.712,134.651,134.685,552100006.0
2005-01-28 23:55:00,134.698,134.701,134.635,134.635,429099999.0
2005-01-31 00:00:00,134.92,134.963,134.918,134.94,337300000.0
2005-01-31 00:05:00,134.948,134.959,134.891,134.937,515899991.0
2005-01-31 00:10:00,134.927,134.945,134.911,134.925,248499997.0
2005-01-31 00:15:00,134.929,134.941,134.902,134.924,635900002.0
2005-01-31 00:20:00,134.923,134.926,134.894,134.897,450900002.0
2005-01-31 00:25:00,134.902,134.915,134.857,134.872,390600003.0
2005-01-31 00:30:00,134.847,134.908,134.837,134.878,489599999.0
2005-01-31 00:35:00,134.86,134.906,134.842,134.899,406199999.0
2005-01-31 00:40:00,134.875,134.914,134.87,134.887,344000000.0
2005-01-31 00:45:00,134.887,134.992,134.878,134.938,281199998.0
2005-01-31 00:50:00,134.949,134.949,134.849,134.85,620099997.0
2005-01-31 00:55:00,134.857,134.907,134.805,134.894,518699997.0
2005-01-31 01:00:00,134.788,134.898,134.788,134.853,623299997.0
2005-01-31 01:05:00,134.882,134.902,134.845,134.871,369699995.0
2005-01-31 01:10:00,134.87,134.901,134.855,134.872,692199996.0
2005-01-31 01:15:00,134.892,134.934,134.881,134.896,514199998.0
2005-01-31 01:20:00,134.892,134.911,134.843,134.843,353200000.0
2005-01-31 01:25:00,134.876,134.887,134.784,134.814,557299996.0
2005-01-31 01:30:00,134.826,134.897,134.79,134.888,649099996.0
2005-01-31 01:35:00,134.902,134.943,134.863,134.9,557899999.0
2005-01-31 01:40:00,134.905,134.918,134.854,134.891,431299996.0
2005-01-31 01:45:00,134.885,134.92,134.863,134.914,532399996.0
2005-01-31 01:50:00,134.919,134.927,134.865,134.876,633099995.0
2005-01-31 01:55:00,134.901,134.949,134.88,134.906,557400000.0
2005-01-31 02:00:00,134.904,134.906,134.743,134.811,510799999.0
2005-01-31 02:05:00,134.797,134.811,134.744,134.777,406399999.0
2005-01-31 02:10:00,134.775,134.816,134.681,134.798,513399997.0
2005-01-31 02:15:00,134.799,134.852,134.799,134.828,480499998.0
2005-01-31 02:20:00,134.842,134.875,134.826,134.852,434699998.0
2005-01-31 02:25:00,134.841,134.888,134.784,134.859,619700001.0
2005-01-31 02:30:00,134.871,134.871,134.781,134.865,408600000.0
2005-01-31 02:35:00,134.855,134.872,134.777,134.857,341100000.0
2005-01-31 02:40:00,134.863,134.938,134.86,134.925,394400002.0
2005-01-31 02:45:00,134.925,135.006,134.892,134.99,620800006.0
2005-01-31 02:50:00,134.98,134.98,134.916,134.948,383499999.0
2005-01-31 02:55:00,134.943,134.976,134.906,134.955,668800000.0
2005-01-31 03:00:00,134.938,134.949,134.864,134.895,590799998.0
2005-01-31 03:05:00,134.907,134.916,134.891,134.891,360099998.0
2005-01-31 03:10:00,134.905,134.927,134.876,134.907,430099995.0
2005-01-31 03:15:00,134.899,134.931,134.892,134.903,421699996.0
2005-01-31 03:20:00,134.906,134.931,134.897,134.918,504999999.0
2005-01-31 03:25:00,134.915,134.928,134.904,134.926,489900002.0
2005-01-31 03:30:00,134.918,135.009,134.891,134.968,479700001.0
2005-01-31 03:35:00,135.011,135.012,134.953,134.953,408700004.0
2005-01-31 03:40:00,134.96,134.983,134.948,134.981,371000001.0
2005-01-31 03:45:00,135.002,135.002,134.961,134.967,344999999.0
2005-01-31 03:50:00,134.972,134.974,134.934,134.957,310799999.0
2005-01-31 03:55:00,134.959,134.967,134.905,134.927,363999997.0
2005-01-31 04:00:00,134.935,134.958,134.91,134.937,564199999.0
2005-01-31 04:05:00,134.946,134.96,134.935,134.936,658500004.0
2005-01-31 04:10:00,134.935,134.956,134.912,134.934,431599998.0
2005-01-31 04:15:00,134.928,134.945,134.908,134.931,494800006.0
2005-01-31 04:20:00,134.938,134.947,134.915,134.934,597999997.0
2005-01-31 04:25:00,134.935,134.945,134.883,134.883,445700000.0
2005-01-31 04:30:00,134.892,134.908,134.876,134.892,537899993.0
2005-01-31 04:35:00,134.905,134.946,134.904,134.935,452499998.0
2005-01-31 04:40:00,134.943,134.954,134.917,134.922,352100000.0
2005-01-31 04:45:00,134.921,134.928,134.854,134.868,369199998.0
2005-01-31 04:50:00,134.872,134.916,134.872,134.886,447700001.0
2005-01-31 04:55:00,134.886,134.913,134.884,134.9,390199997.0
2005-01-31 05:00:00,134.895,134.91,134.879,134.903,447800002.0
2005-01-31 05:05:00,134.895,134.928,134.895,134.911,231799998.0
2005-01-31 05:10:00,134.906,134.915,134.87,134.91,258900000.0
2005-01-31 05:15:00,134.921,134.947,134.893,134.926,262900000.0
2005-01-31 05:20:00,134.945,134.965,134.884,134.936,362000000.0
2005-01-31 05:25:00,134.937,134.937,134.888,134.897,376000001.0
2005-01-31 05:30:00,134.902,134.913,134.882,134.882,321000000.0
2005-01-31 05:35:00,134.888,134.888,134.822,134.867,290399999.0
2005-01-31 05:40:00,134.871,134.901,134.867,134.88,276200000.0
2005-01-31 05:45:00,134.888,134.924,134.884,134.915,378300002.0
2005-01-31 05:50:00,134.918,134.939,134.894,134.921,419299998.0
2005-01-31 05:55:00,134.936,134.936,134.904,134.904,271900001.0
2005-01-31 06:00:00,134.901,134.929,134.882,134.882,373299999.0
2005-01-31 06:05:00,134.881,134.91,134.869,134.88,417799996.0
2005-01-31 06:10:00,134.853,134.859,134.762,134.852,421800003.0
2005-01-31 06:15:00,134.879,134.879,134.775,134.829,415000001.0
2005-01-31 06:20:00,134.837,134.852,134.81,134.844,392799999.0
2005-01-31 06:25:00,134.848,134.848,134.761,134.77,590799997.0
2005-01-31 06:30:00,134.775,134.783,134.731,134.751,398899997.0
2005-01-31 06:35:00,134.754,134.792,134.742,134.744,531499995.0
2005-01-31 06:40:00,134.745,134.791,134.731,134.771,597200001.0
2005-01-31 06:45:00,134.786,134.786,134.726,134.736,388900000.0
2005-01-31 06:50:00,134.738,134.816,134.736,134.797,417999998.0
2005-01-31 06:55:00,134.804,134.817,134.798,134.809,442599999.0
2005-01-31 07:00:00,134.813,134.823,134.785,134.806,592800006.0
2005-01-31 07:05:00,134.796,134.813,134.79,134.802,503599998.0
2005-01-31 07:10:00,134.805,134.822,134.804,134.81,395599998.0
2005-01-31 07:15:00,134.793,134.809,134.79,134.8,420099991.0
2005-01-31 07:20:00,134.787,134.806,134.772,134.785,384599996.0
2005-01-31 07:25:00,134.785,134.808,134.778,134.799,385399999.0
2005-01-31 07:30:00,134.796,134.825,134.793,134.825,458299999.0
2005-01-31 07:35:00,134.82,134.84,134.805,134.83,328399995.0
2005-01-31 07:40:00,134.826,134.847,134.808,134.824,415099996.0
2005-01-31 07:45:00,134.827,134.841,134.81,134.833,549299998.0
2005-01-31 07:50:00,134.842,134.865,134.831,134.851,371299998.0
2005-01-31 07:55:00,134.85,134.865,134.83,134.846,283800001.0
2005-01-31 08:00:00,134.841,134.855,134.832,134.838,431599993.0
2005-01-31 08:05:00,134.84,134.858,134.838,134.844,381800002.0
2005-01-31 08:10:00,134.854,134.863,134.827,134.832,479699996.0
2005-01-31 08:15:00,134.832,134.838,134.775,134.786,219300002.0
2005-01-31 08:20:00,134.786,134.798,134.785,134.789,457699996.0
2005-01-31 08:25:00,134.777,134.797,134.77,134.782,326799999.0
2005-01-31 08:30:00,134.775,134.79,134.755,134.775,508500000.0
2005-01-31 08:35:00,134.763,134.763,134.725,134.76,508300000.0
2005-01-31 08:40:00,134.763,134.819,134.749,134.8,497700000.0
2005-01-31 08:45:00,134.803,134.843,134.792,134.839,479899996.0
2005-01-31 08:50:00,134.839,134.839,134.799,134.818,676999999.0
2005-01-31 08:55:00,134.813,134.813,134.763,134.788,558199996.0
2005-01-31 09:00:00,134.775,134.805,134.768,134.776,291999998.0
2005-01-31 09:05:00,134.737,134.737,134.663,134.715,451799994.0
2005-01-31 09:10:00,134.709,134.723,134.695,134.708,626699994.0
2005-01-31 09:15:00,134.732,134.806,134.726,134.789,558700002.0
2005-01-31 09:20:00,134.792,134.834,134.789,134.82,409500000.0
2005-01-31 09:25:00,134.815,134.84,134.778,134.787,488699999.0
2005-01-31 09:30:00,134.778,134.876,134.774,134.87,407999999.0
2005-01-31 09:35:00,134.874,134.913,134.85,134.909,545300003.0
2005-01-31 09:40:00,134.922,134.94,134.855,134.855,371599999.0
2005-01-31 09:45:00,134.862,134.87,134.827,134.827,473900001.0
2005-01-31 09:50:00,134.832,134.834,134.793,134.794,467200001.0
2005-01-31 09:55:00,134.793,134.812,134.78,134.803,513100003.0
2005-01-31 10:00:00,134.784,134.784,134.735,134.735,324200002.0
2005-01-31 10:05:00,134.732,134.757,134.702,134.73,492499996.0
2005-01-31 10:10:00,134.727,134.727,134.694,134.7,395700002.0
2005-01-31 10:15:00,134.703,134.719,134.674,134.716,462699998.0
2005-01-31 10:20:00,134.723,134.775,134.717,134.748,561499996.0
2005-01-31 10:25:00,134.754,134.834,134.749,134.801,413299996.0
2005-01-31 10:30:00,134.8,134.83,134.786,134.83,506900003.0
2005-01-31 10:35:00,134.835,134.862,134.798,134.814,416199998.0
2005-01-31 10:40:00,134.82,134.863,134.779,134.863,447299995.0
2005-01-31 10:45:00,134.867,134.945,134.867,134.924,386500003.0
2005-01-31 10:50:00,134.958,134.979,134.901,134.919,445399999.0
2005-01-31 10:55:00,134.923,134.937,134.885,134.89,480700003.0
2005-01-31 11:00:00,134.908,134.959,134.898,134.911,382499997.0
2005-01-31 11:05:00,134.936,134.957,134.905,134.931,354000003.0
2005-01-31 11:10:00,134.92,134.946,134.912,134.935,541499997.0
2005-01-31 11:15:00,134.929,134.955,134.861,134.869,518699998.0
2005-01-31 11:20:00,134.861,134.866,134.825,134.832,395400000.0
2005-01-31 11:25:00,134.83,134.884,134.8,134.8,596000003.0
2005-01-31 11:30:00,134.802,134.802,134.691,134.712,512800001.0
2005-01-31 11:35:00,134.719,134.725,134.642,134.648,558499994.0
2005-01-31 11:40:00,134.641,134.67,134.623,134.651,476400000.0
2005-01-31 11:45:00,134.656,134.659,134.588,134.63,660000002.0
2005-01-31 11:50:00,134.619,134.619,134.496,134.583,559600000.0
2005-01-31 11:55:00,134.598,134.644,134.581,134.634,534500000.0
2005-01-31 12:00:00,134.632,134.657,134.623,134.65,533099999.0
2005-01-31 12:05:00,134.648,134.675,134.641,134.663,391799997.0
2005-01-31 12:10:00,134.667,134.676,134.631,134.64,357500000.0
2005-01-31 12:15:00,134.637,134.648,134.558,134.558,423000000.0
2005-01-31 12:20:00,134.565,134.604,134.55,134.591,408599998.0
2005-01-31 12:25:00,134.573,134.59,134.561,134.57,528099997.0
2005-01-31 12:30:00,134.577,134.593,134.57,134.582,419799994.0
2005-01-31 12:35:00,134.605,134.618,134.55,134.56,434399998.0
2005-01-31 12:40:00,134.574,134.671,134.564,134.665,438500002.0
2005-01-31 12:45:00,134.677,134.698,134.591,134.689,460600005.0
2005-01-31 12:50:00,134.683,134.712,134.677,134.702,602299998.0
2005-01-31 12:55:00,134.728,134.746,134.708,134.712,684999996.0
2005-01-31 13:00:00,134.704,134.735,134.57,134.692,257599999.0
2005-01-31 13:05:00,134.678,134.698,134.664,134.674,245099999.0
2005-01-31 13:10:00,134.663,134.682,134.62,134.64,537300003.0
2005-01-31 13:15:00,134.648,134.697,134.645,134.682,493900002.0
2005-01-31 13:20:00,134.685,134.697,134.661,134.682,519600002.0
2005-01-31 13:25:00,134.687,134.709,134.685,134.701,488400002.0
2005-01-31 13:30:00,134.71,134.759,134.702,134.745,422400001.0
2005-01-31 13:35:00,134.788,135.0,134.773,134.913,496499999.0
2005-01-31 13:40:00,134.925,134.938,134.77,134.77,409599996.0
2005-01-31 13:45:00,134.768,134.776,134.728,134.728,529300000.0
2005-01-31 13:50:00,134.731,134.77,134.694,134.741,588199999.0
2005-01-31 13:55:00,134.755,134.799,134.706,134.763,561500001.0
2005-01-31 14:00:00,134.704,134.825,134.704,134.813,517199998.0
2005-01-31 14:05:00,134.828,134.828,134.786,134.806,590599995.0
2005-01-31 14:10:00,134.814,134.834,134.769,134.789,566399988.0
2005-01-31 14:15:00,134.789,134.813,134.766,134.8,532499997.0
2005-01-31 14:20:00,134.802,134.824,134.793,134.809,504499996.0
2005-01-31 14:25:00,134.807,134.842,134.796,134.804,620000001.0
2005-01-31 14:30:00,134.81,134.813,134.788,134.8,409199997.0
2005-01-31 14:35:00,134.805,134.891,134.793,134.862,665199996.0
2005-01-31 14:40:00,134.862,134.892,134.837,134.892,558400003.0
2005-01-31 14:45:00,134.89,134.918,134.872,134.872,465299997.0
2005-01-31 14:50:00,134.866,134.879,134.786,134.786,342900002.0
2005-01-31 14:55:00,134.788,134.94,134.788,134.922,547499998.0
2005-01-31 15:00:00,134.95,134.95,134.799,134.84,360100002.0
2005-01-31 15:05:00,134.866,134.931,134.865,134.922,379500002.0
2005-01-31 15:10:00,134.925,134.99,134.923,134.923,565799995.0
2005-01-31 15:15:00,134.915,134.935,134.864,134.89,360900001.0
2005-01-31 15:20:00,134.893,134.894,134.785,134.788,433100000.0
2005-01-31 15:25:00,134.793,134.832,134.793,134.808,444099999.0
2005-01-31 15:30:00,134.808,134.878,134.8,134.821,556799998.0
2005-01-31 15:35:00,134.83,134.855,134.804,134.809,578199998.0
2005-01-31 15:40:00,134.815,134.815,134.784,134.805,408900000.0
2005-01-31 15:45:00,134.814,134.814,134.776,134.776,409599995.0
2005-01-31 15:50:00,134.783,134.783,134.74,134.752,577499999.0
2005-01-31 15:55:00,134.776,134.811,134.763,134.777,481000000.0
2005-01-31 16:00:00,134.78,134.783,134.682,134.695,349299998.0
2005-01-31 16:05:00,134.682,134.684,134.505,134.618,492599998.0
2005-01-31 16:10:00,134.618,134.67,134.599,134.667,420599996.0
2005-01-31 16:15:00,134.678,134.699,134.631,134.65,476000003.0
2005-01-31 16:20:00,134.663,134.69,134.591,134.66,345199999.0
2005-01-31 16:25:00,134.693,134.695,134.63,134.685,372899999.0
2005-01-31 16:30:00,134.69,134.711,134.631,134.643,560500003.0
2005-01-31 16:35:00,134.664,134.835,134.654,134.832,554300002.0
2005-01-31 16:40:00,134.844,134.871,134.832,134.859,638299997.0
2005-01-31 16:45:00,134.867,134.867,134.788,134.793,672400004.0
2005-01-31 16:50:00,134.807,134.826,134.796,134.806,480100001.0
2005-01-31 16:55:00,134.816,134.837,134.772,134.824,502799998.0
2005-01-31 17:00:00,134.831,134.842,134.726,134.753,720999999.0
2005-01-31 17:05:00,134.76,134.801,134.737,134.781,561999996.0
2005-01-31 17:10:00,134.795,134.832,134.77,134.826,542000001.0
2005-01-31 17:15:00,134.852,134.882,134.753,134.823,500599998.0
2005-01-31 17:20:00,134.838,134.885,134.836,134.878,311600000.0
2005-01-31 17:25:00,134.878,134.888,134.859,134.884,265299997.0
2005-01-31 17:30:00,134.884,134.95,134.874,134.95,496499999.0
2005-01-31 17:35:00,134.985,135.005,134.824,134.824,367300003.0
2005-01-31 17:40:00,134.816,134.879,134.806,134.879,513199993.0
2005-01-31 17:45:00,134.878,134.878,134.831,134.846,393599994.0
2005-01-31 17:50:00,134.847,134.853,134.79,134.805,378700000.0
2005-01-31 17:55:00,134.821,134.844,134.735,134.818,502999997.0
2005-01-31 18:00:00,134.814,135.16,134.756,134.836,6170899982.0
2005-01-31 18:05:00,134.856,134.946,134.802,134.913,7684599965.0
2005-01-31 18:10:00,134.925,134.965,134.877,134.955,5304700004.0
2005-01-31 18:15:00,134.959,134.978,134.881,134.938,5789899984.0
2005-01-31 18:20:00,134.938,134.959,134.802,134.867,6455999981.0
2005-01-31 18:25:00,134.879,134.921,134.828,134.903,4427799996.0
2005-01-31 18:30:00,134.88,134.9,134.854,134.856,5295899985.0
2005-01-31 18:35:00,134.866,134.94,134.851,134.927,3122799999.0
2005-01-31 18:40:00,134.945,134.996,134.922,134.991,2939000010.0
2005-01-31 18:45:00,134.997,135.105,134.937,135.075,2225800002.0
2005-01-31 18:50:00,135.083,135.141,135.079,135.121,3880199993.0
2005-01-31 18:55:00,135.141,135.217,135.106,135.217,3312499989.0
2005-01-31 19:00:00,135.225,135.225,135.115,135.132,2130900005.0
2005-01-31 19:05:00,135.143,135.149,135.099,135.11,3951999991.0
2005-01-31 19:10:00,135.113,135.139,135.096,135.12,1366100001.0
2005-01-31 19:15:00,135.124,135.132,135.105,135.105,2568299999.0
2005-01-31 19:20:00,135.115,135.127,135.011,135.015,2620099992.0
2005-01-31 19:25:00,135.007,135.068,135.003,135.065,3411099997.0
2005-01-31 19:30:00,135.075,135.182,134.939,135.168,3897199985.0
2005-01-31 19:35:00,135.194,135.213,135.148,135.167,2433500001.0
2005-01-31 19:40:00,135.177,135.251,135.131,135.197,2758999991.0
2005-01-31 19:45:00,135.203,135.214,135.117,135.132,1643899998.0
2005-01-31 19:50:00,135.138,135.141,135.086,135.098,2255399994.0
2005-01-31 19:55:00,135.095,135.104,135.08,135.081,2433799990.0
2005-01-31 20:00:00,135.096,135.12,135.084,135.11,1877400006.0
2005-01-31 20:05:00,135.112,135.153,135.093,135.126,2382999995.0
2005-01-31 20:10:00,135.128,135.155,135.12,135.139,2864800007.0
2005-01-31 20:15:00,135.145,135.148,135.122,135.132,2409299982.0
2005-01-31 20:20:00,135.137,135.188,135.093,135.14,1895399996.0
2005-01-31 20:25:00,135.14,135.152,135.092,135.108,3594999996.0
2005-01-31 20:30:00,135.107,135.109,135.014,135.024,5438500007.0
2005-01-31 20:35:00,135.028,135.032,134.995,135.02,3262200011.0
2005-01-31 20:40:00,135.025,135.054,134.986,135.003,3185300000.0
2005-01-31 20:45:00,135.013,135.037,134.99,135.019,3199500003.0
2005-01-31 20:50:00,135.026,135.072,135.013,135.048,3074000004.0
2005-01-31 20:55:00,135.05,135.067,135.024,135.05,4942400001.0
2005-01-31 21:00:00,135.068,135.068,134.997,135.029,3792999982.0
2005-01-31 21:05:00,135.034,135.057,134.995,135.029,2097299995.0
2005-01-31 21:10:00,135.029,135.058,134.993,135.055,2521099993.0
2005-01-31 21:15:00,135.062,135.123,135.047,135.108,3068599998.0
2005-01-31 21:20:00,135.114,135.129,135.044,135.044,3608700002.0
2005-01-31 21:25:00,135.071,135.105,135.039,135.085,1322600002.0
2005-01-31 21:30:00,135.077,135.09,135.036,135.04,1457099994.0
2005-01-31 21:35:00,135.049,135.061,135.011,135.014,1014199999.0
2005-01-31 21:40:00,135.007,135.009,134.971,134.983,1421200002.0
2005-01-31 21:45:00,134.985,135.076,134.985,135.062,1660300000.0
2005-01-31 21:50:00,135.07,135.07,135.002,135.06,612700001.0
2005-01-31 21:55:00,135.067,135.067,135.012,135.034,453200000.0
2005-01-31 22:00:00,134.977,135.043,134.975,135.023,1430099994.0
2005-01-31 22:05:00,135.021,135.051,134.997,135.039,630099996.0
2005-01-31 22:10:00,135.045,135.045,134.992,135.007,690700000.0
2005-01-31 22:15:00,135.012,135.021,134.985,134.99,758699999.0
2005-01-31 22:20:00,135.002,135.013,134.967,135.001,633299999.0
2005-01-31 22:25:00,134.982,135.029,134.982,135.015,1423199994.0
2005-01-31 22:30:00,135.012,135.016,134.982,135.01,783200003.0
2005-01-31 22:35:00,134.992,135.025,134.918,135.005,918799997.0
2005-01-31 22:40:00,135.004,135.034,134.982,134.983,1133599994.0
2005-01-31 22:45:00,134.982,134.994,134.955,134.988,1163000008.0
2005-01-31 22:50:00,134.988,135.001,134.98,134.993,826099997.0
2005-01-31 22:55:00,134.986,135.044,134.985,135.011,773300003.0
2005-01-31 23:00:00,135.047,135.061,134.985,134.99,343199999.0
2005-01-31 23:05:00,134.992,135.023,134.99,135.005,379500001.0
2005-01-31 23:10:00,135.005,135.043,135.005,135.032,385099998.0
2005-01-31 23:15:00,135.043,135.105,135.022,135.09,459100006.0
2005-01-31 23:20:00,135.107,135.117,135.028,135.105,348799997.0
2005-01-31 23:25:00,135.104,135.141,135.082,135.141,406900001.0
2005-01-31 23:30:00,135.152,135.178,135.122,135.157,241599999.0
2005-01-31 23:35:00,135.164,135.164,135.009,135.096,428200002.0
2005-01-31 23:40:00,135.105,135.12,135.022,135.105,652899995.0
2005-01-31 23:45:00,135.065,135.102,135.002,135.092,439299999.0
2005-01-31 23:50:00,135.103,135.145,135.093,135.13,523399997.0
2005-01-31 23:55:00,135.131,135.17,135.127,135.167,483700003.0
2005-02-01 00:00:00,135.159,135.21,135.159,135.172,454599997.0
2005-02-01 00:05:00,135.197,135.223,135.165,135.21,575400006.0
2005-02-01 00:10:00,135.205,135.259,135.192,135.218,410199997.0
2005-02-01 00:15:00,135.236,135.245,135.063,135.2,348500000.0
2005-02-01 00:20:00,135.198,135.214,135.041,135.197,417099994.0
2005-02-01 00:25:00,135.198,135.208,135.021,135.043,282899997.0
2005-02-01 00:30:00,135.182,135.189,135.031,135.031,466100000.0
2005-02-01 00:35:00,135.177,135.187,135.04,135.161,437700002.0
2005-02-01 00:40:00,135.121,135.175,135.002,135.026,557500000.0
2005-02-01 00:45:00,135.176,135.188,134.988,135.126,442300003.0
2005-02-01 00:50:00,135.148,135.153,134.99,135.115,379200001.0
2005-02-01 00:55:00,135.13,135.161,134.994,135.105,559599997.0
2005-02-01 01:00:00,134.989,135.156,134.984,135.114,490000002.0
2005-02-01 01:05:00,135.11,135.134,134.965,135.134,392699999.0
2005-02-01 01:10:00,135.139,135.148,135.019,135.124,448399999.0
2005-02-01 01:15:00,135.11,135.14,134.99,135.135,565400004.0
2005-02-01 01:20:00,135.106,135.137,134.97,135.108,330600001.0
2005-02-01 01:25:00,135.069,135.173,134.999,135.13,356799998.0
2005-02-01 01:30:00,135.163,135.184,134.998,135.017,432799999.0
2005-02-01 01:35:00,135.173,135.244,135.041,135.165,505900002.0
2005-02-01 01:40:00,135.193,135.201,135.021,135.184,474399999.0
2005-02-01 01:45:00,135.196,135.224,135.089,135.206,352799998.0
2005-02-01 01:50:00,135.21,135.235,135.197,135.21,489099995.0
2005-02-01 01:55:00,135.22,135.22,135.18,135.192,509699998.0
2005-02-01 02:00:00,135.193,135.197,135.169,135.183,441700002.0
2005-02-01 02:05:00,135.18,135.19,135.129,135.187,519999998.0
2005-02-01 02:10:00,135.184,135.19,135.115,135.127,356499998.0
2005-02-01 02:15:00,135.144,135.144,135.099,135.128,530499994.0
2005-02-01 02:20:00,135.131,135.158,135.116,135.157,454700004.0
2005-02-01 02:25:00,135.15,135.171,135.14,135.167,631199998.0
2005-02-01 02:30:00,135.17,135.187,135.143,135.155,449299998.0
2005-02-01 02:35:00,135.165,135.185,135.155,135.175,311599997.0
2005-02-01 02:40:00,135.179,135.189,135.162,135.189,338900001.0
2005-02-01 02:45:00,135.196,135.21,135.177,135.207,497200000.0
2005-02-01 02:50:00,135.222,135.226,135.173,135.182,371700003.0
2005-02-01 02:55:00,135.188,135.228,135.182,135.207,438500000.0
2005-02-01 03:00:00,135.229,135.238,135.201,135.224,608900005.0
2005-02-01 03:05:00,135.227,135.227,135.182,135.182,376700002.0
2005-02-01 03:10:00,135.177,135.214,135.17,135.204,565900000.0
2005-02-01 03:15:00,135.2,135.214,135.184,135.198,368799996.0
2005-02-01 03:20:00,135.186,135.202,135.178,135.198,626100000.0
2005-02-01 03:25:00,135.198,135.204,135.155,135.19,493999999.0
2005-02-01 03:30:00,135.184,135.192,135.131,135.131,494600000.0
2005-02-01 03:35:00,135.139,135.172,135.134,135.165,383899997.0
2005-02-01 03:40:00,135.163,135.17,135.118,135.137,398799997.0
2005-02-01 03:45:00,135.145,135.201,135.135,135.186,484799997.0
2005-02-01 03:50:00,135.187,135.197,135.159,135.185,339399997.0
2005-02-01 03:55:00,135.184,135.203,135.17,135.17,388700003.0
2005-02-01 04:00:00,135.175,135.214,135.164,135.206,295800000.0
2005-02-01 04:05:00,135.206,135.219,135.19,135.192,486700001.0
2005-02-01 04:10:00,135.192,135.192,135.148,135.177,519800004.0
2005-02-01 04:15:00,135.187,135.189,135.158,135.18,384100001.0
2005-02-01 04:20:00,135.191,135.191,135.164,135.164,304500000.0
2005-02-01 04:25:00,135.163,135.169,135.15,135.159,391099995.0
2005-02-01 04:30:00,135.17,135.201,135.167,135.181,361599993.0
2005-02-01 04:35:00,135.177,135.183,135.147,135.154,337200003.0
2005-02-01 04:40:00,135.162,135.2,135.154,135.2,443100005.0
2005-02-01 04:45:00,135.198,135.2,135.185,135.196,434300002.0
2005-02-01 04:50:00,135.185,135.196,135.169,135.19,399199997.0
2005-02-01 04:55:00,135.194,135.197,135.164,135.17,446900000.0
2005-02-01 05:00:00,135.178,135.205,135.167,135.182,532599996.0
2005-02-01 05:05:00,135.175,135.197,135.175,135.195,266499996.0
2005-02-01 05:10:00,135.183,135.202,135.174,135.184,353000002.0
2005-02-01 05:15:00,135.188,135.192,135.168,135.175,316099999.0
2005-02-01 05:20:00,135.189,135.201,135.17,135.187,434099995.0
2005-02-01 05:25:00,135.202,135.202,135.18,135.195,274800003.0
2005-02-01 05:30:00,135.189,135.189,135.159,135.166,261499999.0
2005-02-01 05:35:00,135.178,135.211,135.177,135.2,330299998.0
2005-02-01 05:40:00,135.213,135.236,135.194,135.228,428999998.0
2005-02-01 05:45:00,135.23,135.245,135.218,135.228,406900000.0
2005-02-01 05:50:00,135.232,135.246,135.225,135.241,380999998.0
2005-02-01 05:55:00,135.262,135.266,135.235,135.243,529499996.0
2005-02-01 06:00:00,135.232,135.243,135.214,135.22,289399999.0
2005-02-01 06:05:00,135.222,135.238,135.207,135.23,488399996.0
2005-02-01 06:10:00,135.237,135.26,135.226,135.241,327799999.0
2005-02-01 06:15:00,135.248,135.262,135.228,135.239,356500001.0
2005-02-01 06:20:00,135.235,135.253,135.234,135.246,361100001.0
2005-02-01 06:25:00,135.252,135.255,135.233,135.246,438900000.0
2005-02-01 06:30:00,135.247,135.262,135.237,135.242,353300000.0
2005-02-01 06:35:00,135.252,135.318,135.252,135.285,466700003.0
2005-02-01 06:40:00,135.288,135.349,135.288,135.338,471200003.0
2005-02-01 06:45:00,135.333,135.352,135.238,135.338,417400000.0
2005-02-01 06:50:00,135.347,135.347,135.312,135.315,384799998.0
2005-02-01 06:55:00,135.314,135.334,135.308,135.32,547099999.0
2005-02-01 07:00:00,135.322,135.337,135.31,135.325,801800001.0
2005-02-01 07:05:00,135.306,135.31,135.282,135.292,526000002.0
2005-02-01 07:10:00,135.293,135.324,135.28,135.32,500600000.0
2005-02-01 07:15:00,135.312,135.338,135.307,135.333,406700003.0
2005-02-01 07:20:00,135.333,135.358,135.333,135.348,460700002.0
2005-02-01 07:25:00,135.342,135.352,135.316,135.329,578699995.0
2005-02-01 07:30:00,135.33,135.347,135.321,135.34,372100003.0
2005-02-01 07:35:00,135.332,135.354,135.319,135.35,421899999.0
2005-02-01 07:40:00,135.346,135.37,135.345,135.363,404300003.0
2005-02-01 07:45:00,135.358,135.401,135.358,135.387,434100000.0
2005-02-01 07:50:00,135.407,135.427,135.394,135.394,424199992.0
2005-02-01 07:55:00,135.4,135.417,135.378,135.391,503499997.0
2005-02-01 08:00:00,135.398,135.414,135.375,135.38,436500001.0
2005-02-01 08:05:00,135.387,135.405,135.351,135.355,454000000.0
2005-02-01 08:10:00,135.367,135.401,135.367,135.39,446799998.0
2005-02-01 08:15:00,135.382,135.394,135.358,135.375,384500000.0
2005-02-01 08:20:00,135.346,135.35,135.28,135.338,503900000.0
2005-02-01 08:25:00,135.33,135.353,135.297,135.297,371600001.0
2005-02-01 08:30:00,135.313,135.332,135.299,135.332,474700005.0
2005-02-01 08:35:00,135.333,135.361,135.333,135.356,504399996.0
2005-02-01 08:40:00,135.344,135.351,135.317,135.336,417399996.0
2005-02-01 08:45:00,135.342,135.374,135.325,135.371,399599998.0
2005-02-01 08:50:00,135.376,135.384,135.341,135.354,365800001.0
2005-02-01 08:55:00,135.362,135.45,135.343,135.45,613199993.0
2005-02-01 09:00:00,135.443,135.454,135.427,135.441,478300003.0
2005-02-01 09:05:00,135.441,135.494,135.325,135.374,386799998.0
2005-02-01 09:10:00,135.385,135.394,135.288,135.392,542900000.0
2005-02-01 09:15:00,135.393,135.513,135.374,135.433,533900000.0
2005-02-01 09:20:00,135.412,135.443,135.36,135.439,533999998.0
2005-02-01 09:25:00,135.443,135.506,135.439,135.486,361900001.0
2005-02-01 09:30:00,135.473,135.487,135.424,135.439,463200003.0
2005-02-01 09:35:00,135.44,135.474,135.411,135.411,514899995.0
2005-02-01 09:40:00,135.42,135.426,135.395,135.401,386499997.0
2005-02-01 09:45:00,135.412,135.412,135.376,135.376,431000002.0
2005-02-01 09:50:00,135.386,135.421,135.381,135.392,400500000.0
2005-02-01 09:55:00,135.384,135.435,135.36,135.421,479699994.0
2005-02-01 10:00:00,135.423,135.43,135.369,135.412,415599999.0
2005-02-01 10:05:00,135.405,135.428,135.353,135.353,473500004.0
2005-02-01 10:10:00,135.377,135.419,135.354,135.4,625999999.0
2005-02-01 10:15:00,135.416,135.422,135.327,135.352,609400000.0
2005-02-01 10:20:00,135.347,135.376,135.314,135.372,558099995.0
2005-02-01 10:25:00,135.374,135.381,135.349,135.369,517700003.0
2005-02-01 10:30:00,135.37,135.37,135.33,135.347,585499999.0
2005-02-01 10:35:00,135.356,135.356,135.336,135.35,434300003.0
2005-02-01 10:40:00,135.36,135.381,135.345,135.37,542899999.0
2005-02-01 10:45:00,135.372,135.382,135.312,135.338,349700002.0
2005-02-01 10:50:00,135.356,135.356,135.296,135.319,514099992.0
2005-02-01 10:55:00,135.313,135.351,135.299,135.339,462800000.0
2005-02-01 11:00:00,135.341,135.369,135.325,135.346,438000004.0
2005-02-01 11:05:00,135.357,135.357,135.314,135.324,430900002.0
2005-02-01 11:10:00,135.331,135.383,135.328,135.35,417100001.0
2005-02-01 11:15:00,135.336,135.348,135.311,135.333,490100002.0
2005-02-01 11:20:00,135.337,135.368,135.318,135.339,426599999.0
2005-02-01 11:25:00,135.34,135.376,135.322,135.325,553799994.0
2005-02-01 11:30:00,135.34,135.348,135.245,135.283,588299999.0
2005-02-01 11:35:00,135.289,135.34,135.277,135.34,617999999.0
2005-02-01 11:40:00,135.343,135.395,135.332,135.366,395200002.0
2005-02-01 11:45:00,135.37,135.401,135.358,135.382,433800001.0
2005-02-01 11:50:00,135.397,135.43,135.368,135.414,624399997.0
2005-02-01 11:55:00,135.442,135.475,135.421,135.443,641999996.0
2005-02-01 12:00:00,135.445,135.445,135.416,135.419,608000004.0
2005-02-01 12:05:00,135.412,135.418,135.373,135.373,614499998.0
2005-02-01 12:10:00,135.385,135.414,135.374,135.383,425899996.0
2005-02-01 12:15:00,135.379,135.433,135.379,135.43,516899995.0
2005-02-01 12:20:00,135.438,135.459,135.403,135.419,359799997.0
2005-02-01 12:25:00,135.44,135.44,135.387,135.4,372399999.0
2005-02-01 12:30:00,135.412,135.435,135.391,135.435,470499995.0
2005-02-01 12:35:00,135.439,135.455,135.427,135.427,399700004.0
2005-02-01 12:40:00,135.418,135.437,135.393,135.406,460400002.0
2005-02-01 12:45:00,135.421,135.423,135.394,135.401,593000004.0
2005-02-01 12:50:00,135.393,135.441,135.391,135.421,517400005.0
2005-02-01 12:55:00,135.423,135.423,135.198,135.198,424200004.0
2005-02-01 13:00:00,135.22,135.264,135.187,135.239,402200001.0
2005-02-01 13:05:00,135.264,135.296,135.256,135.295,386500000.0
2005-02-01 13:10:00,135.287,135.301,135.216,135.267,338699998.0
2005-02-01 13:15:00,135.277,135.294,135.252,135.252,491199998.0
2005-02-01 13:20:00,135.257,135.276,135.203,135.203,600300001.0
2005-02-01 13:25:00,135.21,135.233,135.168,135.183,496599997.0
2005-02-01 13:30:00,135.184,135.232,135.091,135.104,404700000.0
2005-02-01 13:35:00,135.116,135.19,135.101,135.172,431199999.0
2005-02-01 13:40:00,135.169,135.177,135.127,135.13,333299998.0
2005-02-01 13:45:00,135.139,135.165,135.139,135.142,277799999.0
2005-02-01 13:50:00,135.142,135.191,135.142,135.171,393000004.0
2005-02-01 13:55:00,135.187,135.232,135.175,135.232,310100003.0
2005-02-01 14:00:00,135.238,135.238,135.192,135.232,508299998.0
2005-02-01 14:05:00,135.226,135.23,135.195,135.205,565099997.0
2005-02-01 14:10:00,135.217,135.227,135.16,135.185,594200002.0
2005-02-01 14:15:00,135.185,135.205,135.182,135.198,451699997.0
2005-02-01 14:20:00,135.195,135.216,135.178,135.182,451300000.0
2005-02-01 14:25:00,135.178,135.224,135.178,135.203,413100003.0
2005-02-01 14:30:00,135.201,135.244,135.201,135.232,500700006.0
2005-02-01 14:35:00,135.238,135.275,135.228,135.259,499299999.0
2005-02-01 14:40:00,135.285,135.288,135.143,135.251,510899997.0
2005-02-01 14:45:00,135.252,135.252,135.158,135.214,494700007.0
2005-02-01 14:50:00,135.211,135.216,135.177,135.202,379500004.0
2005-02-01 14:55:00,135.203,135.224,135.191,135.218,484799995.0
2005-02-01 15:00:00,135.232,135.232,135.18,135.205,515800003.0
2005-02-01 15:05:00,135.2,135.22,135.147,135.152,353999998.0
2005-02-01 15:10:00,135.152,135.163,135.13,135.133,555000005.0
2005-02-01 15:15:00,135.128,135.247,135.128,135.247,392200005.0
2005-02-01 15:20:00,135.253,135.253,135.179,135.223,380599998.0
2005-02-01 15:25:00,135.237,135.243,135.196,135.204,601399995.0
2005-02-01 15:30:00,135.212,135.228,135.152,135.154,547500002.0
2005-02-01 15:35:00,135.17,135.17,135.05,135.12,491000005.0
2005-02-01 15:40:00,135.12,135.129,135.092,135.092,386299999.0
2005-02-01 15:45:00,135.105,135.116,135.088,135.106,394700005.0
2005-02-01 15:50:00,135.107,135.165,135.097,135.165,330899999.0
2005-02-01 15:55:00,135.148,135.168,135.11,135.141,379500002.0
2005-02-01 16:00:00,135.162,135.164,135.129,135.15,482700000.0
2005-02-01 16:05:00,135.157,135.199,135.148,135.198,477399998.0
2005-02-01 16:10:00,135.21,135.235,135.19,135.213,427100004.0
2005-02-01 16:15:00,135.206,135.217,135.189,135.189,510899998.0
2005-02-01 16:20:00,135.196,135.245,135.184,135.204,396100002.0
2005-02-01 16:25:00,135.235,135.247,135.21,135.237,488200004.0
2005-02-01 16:30:00,135.262,135.291,135.181,135.211,573699996.0
2005-02-01 16:35:00,135.232,135.246,135.184,135.231,489200000.0
2005-02-01 16:40:00,135.23,135.234,135.157,135.157,380199996.0
2005-02-01 16:45:00,135.198,135.243,135.166,135.232,596299998.0
2005-02-01 16:50:00,135.234,135.246,135.213,135.227,507899996.0
2005-02-01 16:55:00,135.237,135.245,135.185,135.185,386099995.0
2005-02-01 17:00:00,135.187,135.227,135.135,135.164,482900001.0
2005-02-01 17:05:00,135.187,135.241,135.17,135.208,326099999.0
2005-02-01 17:10:00,135.209,135.223,135.159,135.164,432399997.0
2005-02-01 17:15:00,135.195,135.195,135.148,135.16,485999994.0
2005-02-01 17:20:00,135.168,135.174,135.122,135.135,484599998.0
2005-02-01 17:25:00,135.137,135.165,135.13,135.137,515699998.0
2005-02-01 17:30:00,135.149,135.192,135.142,135.155,370700000.0
2005-02-01 17:35:00,135.162,135.162,135.117,135.13,369600000.0
2005-02-01 17:40:00,135.135,135.155,135.123,135.148,486500000.0
2005-02-01 17:45:00,135.151,135.264,135.143,135.233,495900000.0
2005-02-01 17:50:00,135.21,135.215,135.172,135.202,802399991.0
2005-02-01 17:55:00,135.217,135.31,135.187,135.308,560100004.0
2005-02-01 18:00:00,135.33,135.346,135.235,135.235,6570499994.0
2005-02-01 18:05:00,135.242,135.27,135.231,135.247,7933699991.0
2005-02-01 18:10:00,135.269,135.307,135.269,135.293,5139700011.0
2005-02-01 18:15:00,135.321,135.321,135.214,135.248,5477600000.0
2005-02-01 18:20:00,135.252,135.267,135.185,135.187,6266199981.0
2005-02-01 18:25:00,135.197,135.214,135.174,135.188,4094799985.0
2005-02-01 18:30:00,135.19,135.209,135.177,135.194,5892899996.0
2005-02-01 18:35:00,135.202,135.223,135.193,135.212,3498899986.0
2005-02-01 18:40:00,135.215,135.246,135.18,135.192,2937499991.0
2005-02-01 18:45:00,135.197,135.238,135.197,135.231,2546499996.0
2005-02-01 18:50:00,135.239,135.25,135.182,135.21,3681599984.0
2005-02-01 18:55:00,135.215,135.295,135.212,135.295,3520399995.0
2005-02-01 19:00:00,135.29,135.297,135.201,135.247,2184499997.0
2005-02-01 19:05:00,135.248,135.277,135.192,135.26,4331699968.0
2005-02-01 19:10:00,135.286,135.294,135.256,135.262,1400499996.0
2005-02-01 19:15:00,135.274,135.293,135.197,135.24,2823000003.0
2005-02-01 19:20:00,135.243,135.26,135.157,135.157,2788799994.0
2005-02-01 19:25:00,135.166,135.217,135.138,135.178,3328799984.0
2005-02-01 19:30:00,135.175,135.213,135.157,135.202,3609299998.0
2005-02-01 19:35:00,135.206,135.215,135.181,135.195,2493699997.0
2005-02-01 19:40:00,135.198,135.207,135.175,135.182,2270499999.0
2005-02-01 19:45:00,135.18,135.18,135.111,135.12,1825499997.0
2005-02-01 19:50:00,135.133,135.144,135.028,135.082,2106899992.0
2005-02-01 19:55:00,135.107,135.136,135.076,135.105,2391299983.0
2005-02-01 20:00:00,135.119,135.192,135.056,135.177,1368000003.0
2005-02-01 20:05:00,135.18,135.216,135.148,135.201,2563399982.0
2005-02-01 20:10:00,135.196,135.209,135.15,135.198,2765699990.0
2005-02-01 20:15:00,135.205,135.24,135.188,135.218,2040500007.0
2005-02-01 20:20:00,135.224,135.225,135.07,135.187,1694900006.0
2005-02-01 20:25:00,135.209,135.231,135.055,135.127,4182100005.0
2005-02-01 20:30:00,135.17,135.23,135.042,135.044,5170299996.0
2005-02-01 20:35:00,135.194,135.227,135.055,135.222,3032499990.0
2005-02-01 20:40:00,135.225,135.262,135.124,135.178,3389899990.0
2005-02-01 20:45:00,135.189,135.198,135.113,135.169,3247400001.0
2005-02-01 20:50:00,135.17,135.179,135.065,135.115,2897299995.0
2005-02-01 20:55:00,135.105,135.137,135.094,135.095,5406000006.0
2005-02-01 21:00:00,135.09,135.126,135.049,135.12,3755599989.0
2005-02-01 21:05:00,135.123,135.174,135.123,135.152,2554200002.0
2005-02-01 21:10:00,135.16,135.197,135.151,135.167,2349699987.0
2005-02-01 21:15:00,135.167,135.2,135.147,135.168,2778500007.0
2005-02-01 21:20:00,135.178,135.208,135.145,135.161,3970000010.0
2005-02-01 21:25:00,135.179,135.223,135.156,135.21,1595400010.0
2005-02-01 21:30:00,135.215,135.221,135.167,135.167,1361099990.0
2005-02-01 21:35:00,135.199,135.204,135.163,135.195,924399997.0
2005-02-01 21:40:00,135.2,135.237,135.194,135.211,1456100002.0
2005-02-01 21:45:00,135.211,135.23,135.184,135.201,1384200000.0
2005-02-01 21:50:00,135.21,135.223,135.181,135.182,565800002.0
2005-02-01 21:55:00,135.185,135.215,135.178,135.185,513899996.0
2005-02-01 22:00:00,135.174,135.184,135.123,135.142,1388599994.0
2005-02-01 22:05:00,135.134,135.187,135.134,135.183,574900000.0
2005-02-01 22:10:00,135.184,135.191,135.142,135.142,750699995.0
2005-02-01 22:15:00,135.142,135.182,135.142,135.162,691999997.0
2005-02-01 22:20:00,135.162,135.176,135.15,135.176,829200011.0
2005-02-01 22:25:00,135.179,135.199,135.168,135.175,1234799991.0
2005-02-01 22:30:00,135.175,135.218,135.169,135.203,766299998.0
2005-02-01 22:35:00,135.209,135.21,135.171,135.2,1136799998.0
2005-02-01 22:40:00,135.184,135.192,135.164,135.176,981800007.0
2005-02-01 22:45:00,135.175,135.207,135.173,135.182,1340700010.0
2005-02-01 22:50:00,135.192,135.217,135.168,135.217,720399995.0
2005-02-01 22:55:00,135.216,135.224,135.191,135.191,750200006.0
2005-02-01 23:00:00,135.209,135.226,135.192,135.223,393999997.0
2005-02-01 23:05:00,135.231,135.231,135.183,135.191,395100000.0
2005-02-01 23:10:00,135.189,135.291,135.189,135.291,423600000.0
2005-02-01 23:15:00,135.228,135.299,135.207,135.207,400200001.0
2005-02-01 23:20:00,135.22,135.29,135.22,135.248,511500000.0
2005-02-01 23:25:00,135.247,135.286,135.221,135.276,435599998.0
2005-02-01 23:30:00,135.28,135.296,135.197,135.264,461199994.0
2005-02-01 23:35:00,135.282,135.282,135.253,135.258,462599994.0
2005-02-01 23:40:00,135.256,135.256,135.174,135.203,423100000.0
2005-02-01 23:45:00,135.21,135.257,135.202,135.245,338000001.0
2005-02-01 23:50:00,135.255,135.268,135.236,135.25,434499998.0
2005-02-01 23:55:00,135.252,135.253,135.206,135.24,459399999.0
2005-02-02 00:00:00,135.223,135.26,135.206,135.216,424799997.0
2005-02-02 00:05:00,135.208,135.226,135.165,135.19,563500003.0
2005-02-02 00:10:00,135.196,135.225,135.159,135.185,573099997.0
2005-02-02 00:15:00,135.191,135.204,135.171,135.181,554600000.0
2005-02-02 00:20:00,135.174,135.181,135.141,135.158,343900000.0
2005-02-02 00:25:00,135.168,135.201,135.075,135.141,436899998.0
2005-02-02 00:30:00,135.158,135.175,135.141,135.155,434399998.0
2005-02-02 00:35:00,135.144,135.168,135.057,135.168,501499997.0
2005-02-02 00:40:00,135.161,135.184,135.122,135.168,496599999.0
2005-02-02 00:45:00,135.177,135.186,135.13,135.135,569300003.0
2005-02-02 00:50:00,135.151,135.161,135.123,135.14,450500001.0
2005-02-02 00:55:00,135.136,135.192,135.136,135.173,520099998.0
2005-02-02 01:00:00,135.138,135.228,135.138,135.2,358600004.0
2005-02-02 01:05:00,135.2,135.205,135.18,135.181,356100000.0
2005-02-02 01:10:00,135.199,135.199,135.149,135.198,663100001.0
2005-02-02 01:15:00,135.183,135.207,135.137,135.137,536600001.0
2005-02-02 01:20:00,135.188,135.229,135.181,135.204,325699999.0
2005-02-02 01:25:00,135.219,135.227,135.19,135.204,471499997.0
2005-02-02 01:30:00,135.207,135.229,135.183,135.217,766600003.0
2005-02-02 01:35:00,135.231,135.252,135.208,135.24,301800000.0
2005-02-02 01:40:00,135.241,135.263,135.236,135.24,456499996.0
2005-02-02 01:45:00,135.24,135.272,135.18,135.18,377200002.0
2005-02-02 01:50:00,135.197,135.254,135.183,135.217,477500001.0
2005-02-02 01:55:00,135.242,135.25,135.22,135.232,500699996.0
2005-02-02 02:00:00,135.227,135.25,135.211,135.243,379499997.0
2005-02-02 02:05:00,135.267,135.297,135.241,135.257,657000001.0
2005-02-02 02:10:00,135.255,135.282,135.246,135.247,572200002.0
2005-02-02 02:15:00,135.25,135.263,135.241,135.252,495800001.0
2005-02-02 02:20:00,135.255,135.259,135.224,135.234,441100005.0
2005-02-02 02:25:00,135.231,135.257,135.221,135.233,417999998.0
2005-02-02 02:30:00,135.236,135.255,135.22,135.255,406599997.0
2005-02-02 02:35:00,135.276,135.302,135.267,135.302,437600003.0
2005-02-02 02:40:00,135.299,135.31,135.274,135.295,338599999.0
2005-02-02 02:45:00,135.298,135.361,135.282,135.361,491200001.0
2005-02-02 02:50:00,135.382,135.39,135.354,135.378,291699998.0
2005-02-02 02:55:00,135.385,135.396,135.352,135.382,477600000.0
2005-02-02 03:00:00,135.388,135.39,135.353,135.353,347300001.0
2005-02-02 03:05:00,135.368,135.387,135.342,135.372,558299997.0
2005-02-02 03:10:00,135.386,135.397,135.371,135.392,367900003.0
2005-02-02 03:15:00,135.401,135.401,135.34,135.343,414600002.0
2005-02-02 03:20:00,135.341,135.374,135.341,135.36,404100000.0
2005-02-02 03:25:00,135.37,135.38,135.355,135.355,264500000.0
2005-02-02 03:30:00,135.344,135.364,135.334,135.357,397900004.0
2005-02-02 03:35:00,135.363,135.391,135.354,135.372,301700001.0
2005-02-02 03:40:00,135.383,135.391,135.359,135.385,254600003.0
2005-02-02 03:45:00,135.383,135.41,135.362,135.406,285699998.0
2005-02-02 03:50:00,135.413,135.414,135.394,135.41,284600002.0
2005-02-02 03:55:00,135.398,135.434,135.396,135.423,303000003.0
2005-02-02 04:00:00,135.424,135.424,135.369,135.391,448199994.0
2005-02-02 04:05:00,135.392,135.434,135.379,135.434,496999997.0
2005-02-02 04:10:00,135.438,135.467,135.432,135.453,349000003.0
2005-02-02 04:15:00,135.462,135.465,135.442,135.457,338800000.0
2005-02-02 04:20:00,135.487,135.516,135.457,135.464,412600000.0
2005-02-02 04:25:00,135.44,135.466,135.381,135.44,485299995.0
2005-02-02 04:30:00,135.448,135.448,135.416,135.433,464599997.0
2005-02-02 04:35:00,135.431,135.452,135.427,135.439,593200002.0
2005-02-02 04:40:00,135.451,135.538,135.451,135.529,523500004.0
2005-02-02 04:45:00,135.55,135.6,135.392,135.574,526199995.0
2005-02-02 04:50:00,135.572,135.593,135.547,135.561,310399997.0
2005-02-02 04:55:00,135.565,135.575,135.555,135.568,349299999.0
2005-02-02 05:00:00,135.568,135.572,135.542,135.548,436899999.0
2005-02-02 05:05:00,135.55,135.645,135.55,135.645,291499999.0
2005-02-02 05:10:00,135.645,135.665,135.625,135.65,422500003.0
2005-02-02 05:15:00,135.658,135.661,135.625,135.625,285699996.0
2005-02-02 05:20:00,135.639,135.645,135.611,135.642,336599997.0
2005-02-02 05:25:00,135.634,135.636,135.594,135.624,501200001.0
2005-02-02 05:30:00,135.622,135.622,135.596,135.601,309300000.0
2005-02-02 05:35:00,135.584,135.618,135.569,135.618,475199999.0
2005-02-02 05:40:00,135.59,135.648,135.59,135.61,359500000.0
2005-02-02 05:45:00,135.612,135.64,135.603,135.624,566699998.0
2005-02-02 05:50:00,135.628,135.629,135.593,135.61,431400002.0
2005-02-02 05:55:00,135.615,135.645,135.603,135.613,310599999.0
2005-02-02 06:00:00,135.624,135.645,135.609,135.645,400400000.0
2005-02-02 06:05:00,135.647,135.652,135.62,135.637,352399998.0
2005-02-02 06:10:00,135.645,135.665,135.63,135.66,417600000.0
2005-02-02 06:15:00,135.658,135.696,135.636,135.677,446200001.0
2005-02-02 06:20:00,135.657,135.669,135.619,135.635,352299999.0
2005-02-02 06:25:00,135.657,135.657,135.628,135.634,408500002.0
2005-02-02 06:30:00,135.633,135.633,135.61,135.618,409300002.0
2005-02-02 06:35:00,135.615,135.615,135.595,135.606,383800003.0
2005-02-02 06:40:00,135.597,135.648,135.597,135.625,473499997.0
2005-02-02 06:45:00,135.647,135.658,135.618,135.629,442899997.0
2005-02-02 06:50:00,135.65,135.658,135.623,135.643,385599996.0
2005-02-02 06:55:00,135.645,135.665,135.632,135.641,410599997.0
2005-02-02 07:00:00,135.645,135.661,135.629,135.658,423600001.0
2005-02-02 07:05:00,135.644,135.673,135.64,135.662,532299996.0
2005-02-02 07:10:00,135.659,135.714,135.654,135.71,583700004.0
2005-02-02 07:15:00,135.701,135.707,135.674,135.7,366599998.0
2005-02-02 07:20:00,135.691,135.712,135.684,135.697,333799999.0
2005-02-02 07:25:00,135.689,135.725,135.678,135.719,395400003.0
2005-02-02 07:30:00,135.73,135.738,135.696,135.715,379200001.0
2005-02-02 07:35:00,135.706,135.709,135.681,135.707,407700001.0
2005-02-02 07:40:00,135.705,135.716,135.688,135.707,357600001.0
2005-02-02 07:45:00,135.705,135.715,135.669,135.687,466000004.0
2005-02-02 07:50:00,135.694,135.708,135.679,135.691,447000002.0
2005-02-02 07:55:00,135.695,135.76,135.695,135.76,435799997.0
2005-02-02 08:00:00,135.762,135.774,135.69,135.761,602900000.0
2005-02-02 08:05:00,135.76,135.765,135.691,135.691,266800001.0
2005-02-02 08:10:00,135.694,135.708,135.675,135.688,409200004.0
2005-02-02 08:15:00,135.686,135.69,135.643,135.686,305999999.0
2005-02-02 08:20:00,135.668,135.715,135.605,135.686,526099995.0
2005-02-02 08:25:00,135.682,135.709,135.671,135.705,227799997.0
2005-02-02 08:30:00,135.708,135.708,135.681,135.705,476999999.0
2005-02-02 08:35:00,135.7,135.7,135.627,135.645,424199999.0
2005-02-02 08:40:00,135.642,135.653,135.62,135.647,599700000.0
2005-02-02 08:45:00,135.64,135.64,135.586,135.62,364900000.0
2005-02-02 08:50:00,135.618,135.646,135.597,135.608,421599997.0
2005-02-02 08:55:00,135.61,135.671,135.6,135.66,509000002.0
2005-02-02 09:00:00,135.645,135.658,135.591,135.611,382499999.0
2005-02-02 09:05:00,135.613,135.638,135.598,135.632,552299995.0
2005-02-02 09:10:00,135.63,135.632,135.589,135.601,371400004.0
2005-02-02 09:15:00,135.603,135.654,135.584,135.636,501399999.0
2005-02-02 09:20:00,135.628,135.629,135.584,135.615,417100001.0
2005-02-02 09:25:00,135.613,135.675,135.613,135.651,502200000.0
2005-02-02 09:30:00,135.65,135.718,135.65,135.692,603099999.0
2005-02-02 09:35:00,135.68,135.68,135.578,135.615,585099998.0
2005-02-02 09:40:00,135.631,135.644,135.594,135.635,378500004.0
2005-02-02 09:45:00,135.651,135.693,135.629,135.635,444700000.0
2005-02-02 09:50:00,135.63,135.666,135.625,135.637,441599998.0
2005-02-02 09:55:00,135.629,135.631,135.539,135.551,429099996.0
2005-02-02 10:00:00,135.547,135.554,135.486,135.53,492099995.0
2005-02-02 10:05:00,135.539,135.556,135.518,135.54,410699993.0
2005-02-02 10:10:00,135.543,135.585,135.534,135.542,547599997.0
2005-02-02 10:15:00,135.545,135.567,135.545,135.565,370100001.0
2005-02-02 10:20:00,135.562,135.584,135.558,135.566,537199996.0
2005-02-02 10:25:00,135.564,135.577,135.447,135.452,461399997.0
2005-02-02 10:30:00,135.45,135.478,135.436,135.469,436399999.0
2005-02-02 10:35:00,135.483,135.503,135.459,135.472,648700003.0
2005-02-02 10:40:00,135.465,135.472,135.414,135.462,465900002.0
2005-02-02 10:45:00,135.473,135.483,135.438,135.475,472299998.0
2005-02-02 10:50:00,135.473,135.474,135.417,135.445,616699995.0
2005-02-02 10:55:00,135.448,135.484,135.418,135.42,459900004.0
2005-02-02 11:00:00,135.428,135.441,135.403,135.413,338300000.0
2005-02-02 11:05:00,135.43,135.43,135.394,135.409,458999998.0
2005-02-02 11:10:00,135.41,135.434,135.397,135.427,449899999.0
2005-02-02 11:15:00,135.409,135.429,135.321,135.37,469700000.0
2005-02-02 11:20:00,135.393,135.393,135.307,135.328,583499995.0
2005-02-02 11:25:00,135.329,135.379,135.311,135.338,564400002.0
2005-02-02 11:30:00,135.362,135.383,135.34,135.34,474199998.0
2005-02-02 11:35:00,135.343,135.357,135.327,135.33,698799997.0
2005-02-02 11:40:00,135.34,135.363,135.298,135.324,570499998.0
2005-02-02 11:45:00,135.335,135.341,135.287,135.321,623900000.0
2005-02-02 11:50:00,135.316,135.36,135.316,135.352,732400003.0
2005-02-02 11:55:00,135.372,135.419,135.365,135.413,518300001.0
2005-02-02 12:00:00,135.421,135.427,135.352,135.358,521099995.0
2005-02-02 12:05:00,135.344,135.359,135.319,135.33,513600004.0
2005-02-02 12:10:00,135.342,135.346,135.315,135.34,379599998.0
2005-02-02 12:15:00,135.342,135.376,135.335,135.363,402299997.0
2005-02-02 12:20:00,135.362,135.37,135.34,135.346,415700003.0
2005-02-02 12:25:00,135.353,135.388,135.353,135.365,399899999.0
2005-02-02 12:30:00,135.375,135.41,135.375,135.402,383900002.0
2005-02-02 12:35:00,135.399,135.401,135.359,135.369,370699998.0
2005-02-02 12:40:00,135.37,135.381,135.348,135.36,404999995.0
2005-02-02 12:45:00,135.37,135.391,135.31,135.31,386600002.0
2005-02-02 12:50:00,135.317,135.343,135.308,135.315,473799999.0
2005-02-02 12:55:00,135.32,135.32,135.208,135.226,511899999.0
2005-02-02 13:00:00,135.225,135.244,135.149,135.24,743200001.0
2005-02-02 13:05:00,135.255,135.285,135.224,135.271,383600000.0
2005-02-02 13:10:00,135.256,135.256,135.209,135.218,398199998.0
2005-02-02 13:15:00,135.22,135.267,135.205,135.214,456299997.0
2005-02-02 13:20:00,135.229,135.229,135.21,135.218,386900003.0
2005-02-02 13:25:00,135.211,135.223,135.19,135.221,596399996.0
2005-02-02 13:30:00,135.23,135.264,135.211,135.245,413500000.0
2005-02-02 13:35:00,135.235,135.272,135.2,135.2,373099998.0
2005-02-02 13:40:00,135.199,135.256,135.199,135.23,510999998.0
2005-02-02 13:45:00,135.218,135.254,135.201,135.24,562199995.0
2005-02-02 13:50:00,135.242,135.265,135.229,135.235,493500004.0
2005-02-02 13:55:00,135.22,135.221,135.174,135.197,381699997.0
2005-02-02 14:00:00,135.199,135.226,135.168,135.208,539300000.0
2005-02-02 14:05:00,135.202,135.211,135.192,135.195,602899998.0
2005-02-02 14:10:00,135.203,135.229,135.199,135.214,445099997.0
2005-02-02 14:15:00,135.209,135.222,135.181,135.182,415600002.0
2005-02-02 14:20:00,135.188,135.208,135.172,135.179,515100001.0
2005-02-02 14:25:00,135.177,135.205,135.165,135.187,474200000.0
2005-02-02 14:30:00,135.213,135.225,135.181,135.22,414200000.0
2005-02-02 14:35:00,135.218,135.223,135.176,135.182,613100004.0
2005-02-02 14:40:00,135.188,135.224,135.178,135.208,522400001.0
2005-02-02 14:45:00,135.205,135.215,135.168,135.195,495199998.0
2005-02-02 14:50:00,135.184,135.197,135.165,135.18,376299991.0
2005-02-02 14:55:00,135.187,135.258,135.187,135.25,478999998.0
2005-02-02 15:00:00,135.258,135.27,135.199,135.199,466999997.0
2005-02-02 15:05:00,135.21,135.293,135.21,135.279,640099999.0
2005-02-02 15:10:00,135.252,135.311,135.213,135.262,639299995.0
2005-02-02 15:15:00,135.268,135.285,135.23,135.266,431899998.0
2005-02-02 15:20:00,135.27,135.296,135.241,135.271,394300002.0
2005-02-02 15:25:00,135.275,135.292,135.227,135.242,556699998.0
2005-02-02 15:30:00,135.255,135.28,135.243,135.262,425499999.0
2005-02-02 15:35:00,135.267,135.267,135.189,135.202,605899996.0
2005-02-02 15:40:00,135.198,135.221,135.184,135.188,461699999.0
2005-02-02 15:45:00,135.2,135.267,135.2,135.238,530000000.0
2005-02-02 15:50:00,135.25,135.26,135.229,135.253,429300001.0
2005-02-02 15:55:00,135.252,135.266,135.217,135.227,402100003.0
2005-02-02 16:00:00,135.252,135.303,135.227,135.294,459699999.0
2005-02-02 16:05:00,135.312,135.341,135.291,135.328,448700000.0
2005-02-02 16:10:00,135.318,135.366,135.3,135.344,457400000.0
2005-02-02 16:15:00,135.342,135.356,135.267,135.341,411699998.0
2005-02-02 16:20:00,135.348,135.348,135.314,135.314,397700002.0
2005-02-02 16:25:00,135.328,135.369,135.314,135.347,390700004.0
2005-02-02 16:30:00,135.355,135.365,135.346,135.348,500400002.0
2005-02-02 16:35:00,135.347,135.377,135.333,135.345,538899992.0
2005-02-02 16:40:00,135.34,135.344,135.262,135.288,688899998.0
2005-02-02 16:45:00,135.289,135.294,135.25,135.253,482400000.0
2005-02-02 16:50:00,135.266,135.266,135.193,135.228,422699996.0
2005-02-02 16:55:00,135.238,135.245,135.185,135.185,540400000.0
2005-02-02 17:00:00,135.195,135.246,135.195,135.229,504100001.0
2005-02-02 17:05:00,135.232,135.248,135.177,135.195,474600005.0
2005-02-02 17:10:00,135.221,135.267,135.201,135.242,571199998.0
2005-02-02 17:15:00,135.234,135.245,135.198,135.24,435899999.0
2005-02-02 17:20:00,135.242,135.261,135.203,135.243,458100000.0
2005-02-02 17:25:00,135.24,135.25,135.22,135.231,380199998.0
2005-02-02 17:30:00,135.239,135.257,135.224,135.23,317599998.0
2005-02-02 17:35:00,135.225,135.231,135.186,135.206,479600004.0
2005-02-02 17:40:00,135.207,135.249,135.207,135.235,451299997.0
2005-02-02 17:45:00,135.247,135.257,135.22,135.241,608200001.0
2005-02-02 17:50:00,135.259,135.26,135.204,135.21,542700000.0
2005-02-02 17:55:00,135.196,135.354,135.195,135.351,410200002.0
2005-02-02 18:00:00,135.367,135.381,135.297,135.31,6492599999.0
2005-02-02 18:05:00,135.313,135.342,135.264,135.264,7927799966.0
2005-02-02 18:10:00,135.262,135.279,135.215,135.264,5371899992.0
2005-02-02 18:15:00,135.265,135.397,135.241,135.33,5067099990.0
2005-02-02 18:20:00,135.333,135.349,135.204,135.307,6039599989.0
2005-02-02 18:25:00,135.322,135.34,135.279,135.295,4211600005.0
2005-02-02 18:30:00,135.292,135.361,135.291,135.309,5546499996.0
2005-02-02 18:35:00,135.341,135.354,135.275,135.288,2968099988.0
2005-02-02 18:40:00,135.292,135.32,135.267,135.27,2650999996.0
2005-02-02 18:45:00,135.27,135.305,135.248,135.295,2294000006.0
2005-02-02 18:50:00,135.326,135.42,135.247,135.335,4047999998.0
2005-02-02 18:55:00,135.348,135.378,135.25,135.326,3268900000.0
2005-02-02 19:00:00,135.333,135.366,135.233,135.332,2311499996.0
2005-02-02 19:05:00,135.339,135.396,135.328,135.378,3569999996.0
2005-02-02 19:10:00,135.385,135.393,135.312,135.377,1280000002.0
2005-02-02 19:15:00,135.388,135.428,135.345,135.389,3138999992.0
2005-02-02 19:20:00,135.429,135.434,135.384,135.393,2550399995.0
2005-02-02 19:25:00,135.392,135.412,135.382,135.387,3612200001.0
2005-02-02 19:30:00,135.393,135.461,135.387,135.414,3669299984.0
2005-02-02 19:35:00,135.417,135.424,135.358,135.358,2590299989.0
2005-02-02 19:40:00,135.36,135.397,135.336,135.364,2448199988.0
2005-02-02 19:45:00,135.365,135.376,135.321,135.324,1743100003.0
2005-02-02 19:50:00,135.321,135.379,135.32,135.355,2218199997.0
2005-02-02 19:55:00,135.359,135.359,135.288,135.29,2756800004.0
2005-02-02 20:00:00,135.3,135.344,135.298,135.32,1431799996.0
2005-02-02 20:05:00,135.323,135.37,135.321,135.37,2547000001.0
2005-02-02 20:10:00,135.327,135.385,135.327,135.385,2500899999.0
2005-02-02 20:15:00,135.388,135.397,135.293,135.293,2080000011.0
2005-02-02 20:20:00,135.377,135.395,135.3,135.37,2095299990.0
2005-02-02 20:25:00,135.372,135.398,135.345,135.39,3624399986.0
2005-02-02 20:30:00,135.386,135.392,135.353,135.354,4992399998.0
2005-02-02 20:35:00,135.364,135.368,135.336,135.353,3311600006.0
2005-02-02 20:40:00,135.347,135.374,135.34,135.354,2580899998.0
2005-02-02 20:45:00,135.372,135.377,135.346,135.368,3462799996.0
2005-02-02 20:50:00,135.364,135.38,135.34,135.347,3198700001.0
2005-02-02 20:55:00,135.347,135.366,135.313,135.348,4834000007.0
2005-02-02 21:00:00,135.363,135.366,135.299,135.34,4059799997.0
2005-02-02 21:05:00,135.341,135.381,135.313,135.37,2709500014.0
2005-02-02 21:10:00,135.364,135.415,135.323,135.359,2542299993.0
2005-02-02 21:15:00,135.364,135.397,135.298,135.338,2976600001.0
2005-02-02 21:20:00,135.37,135.37,135.217,135.342,3650199995.0
2005-02-02 21:25:00,135.257,135.397,135.244,135.298,1476899999.0
2005-02-02 21:30:00,135.243,135.426,135.243,135.403,1414599998.0
2005-02-02 21:35:00,135.41,135.418,135.283,135.373,1035099992.0
2005-02-02 21:40:00,135.372,135.372,135.252,135.283,1716599991.0
2005-02-02 21:45:00,135.282,135.318,135.273,135.29,1407099999.0
2005-02-02 21:50:00,135.3,135.316,135.281,135.29,501800004.0
2005-02-02 21:55:00,135.293,135.304,135.273,135.279,384099997.0
2005-02-02 22:00:00,135.28,135.296,135.254,135.29,1582099991.0
2005-02-02 22:05:00,135.282,135.294,135.234,135.239,784199996.0
2005-02-02 22:10:00,135.266,135.266,135.215,135.225,782300001.0
2005-02-02 22:15:00,135.24,135.266,135.221,135.238,678600001.0
2005-02-02 22:20:00,135.23,135.257,135.223,135.241,790299999.0
2005-02-02 22:25:00,135.247,135.259,135.215,135.229,1152700003.0
2005-02-02 22:30:00,135.229,135.243,135.216,135.23,966700006.0
2005-02-02 22:35:00,135.226,135.236,135.186,135.193,1306799997.0
2005-02-02 22:40:00,135.194,135.21,135.137,135.137,1186999996.0
2005-02-02 22:45:00,135.139,135.176,135.114,135.114,1258200003.0
2005-02-02 22:50:00,135.115,135.127,135.082,135.099,595899997.0
2005-02-02 22:55:00,135.098,135.175,135.089,135.127,613000003.0
2005-02-02 23:00:00,135.148,135.148,135.086,135.091,562199998.0
2005-02-02 23:05:00,135.104,135.107,135.06,135.093,332999999.0
2005-02-02 23:10:00,135.088,135.12,135.081,135.095,490200001.0
2005-02-02 23:15:00,135.092,135.101,135.079,135.082,329100000.0
2005-02-02 23:20:00,135.082,135.103,134.997,135.08,354699999.0
2005-02-02 23:25:00,135.077,135.077,135.022,135.022,498700004.0
2005-02-02 23:30:00,135.018,135.044,135.005,135.026,533800005.0
2005-02-02 23:35:00,135.028,135.052,135.018,135.037,550699999.0
2005-02-02 23:40:00,135.029,135.038,134.999,135.0,421099999.0
2005-02-02 23:45:00,134.977,134.995,134.924,134.924,446999997.0
2005-02-02 23:50:00,134.943,134.97,134.909,134.915,410699999.0
2005-02-02 23:55:00,134.912,134.919,134.88,134.917,324000001.0
2005-02-03 00:00:00,134.902,134.972,134.892,134.97,457800003.0
2005-02-03 00:05:00,134.947,134.964,134.914,134.926,613099998.0
2005-02-03 00:10:00,134.931,134.961,134.912,134.961,437100000.0
2005-02-03 00:15:00,134.978,135.001,134.937,135.001,408699995.0
2005-02-03 00:20:00,134.922,135.029,134.922,135.005,487400000.0
2005-02-03 00:25:00,135.008,135.036,134.947,135.027,432899999.0
2005-02-03 00:30:00,135.033,135.049,134.955,135.025,575000005.0
2005-02-03 00:35:00,135.024,135.045,135.021,135.04,417899999.0
2005-02-03 00:40:00,135.035,135.054,135.026,135.04,542499998.0
2005-02-03 00:45:00,135.04,135.095,135.038,135.053,425199995.0
2005-02-03 00:50:00,135.053,135.109,135.038,135.102,478600001.0
2005-02-03 00:55:00,135.11,135.135,135.091,135.112,547000002.0
2005-02-03 01:00:00,135.117,135.155,135.117,135.143,419700003.0
2005-02-03 01:05:00,135.153,135.158,135.103,135.112,311200001.0
2005-02-03 01:10:00,135.103,135.159,135.094,135.159,511299994.0
2005-02-03 01:15:00,135.11,135.156,135.09,135.128,651900001.0
2005-02-03 01:20:00,135.138,135.152,135.093,135.143,419699996.0
2005-02-03 01:25:00,135.127,135.13,135.016,135.098,433700000.0
2005-02-03 01:30:00,135.109,135.126,135.012,135.118,473500001.0
2005-02-03 01:35:00,135.102,135.114,135.02,135.095,520800002.0
2005-02-03 01:40:00,134.985,135.109,134.985,135.09,505700005.0
2005-02-03 01:45:00,135.101,135.101,135.047,135.061,351799998.0
2005-02-03 01:50:00,135.043,135.072,135.006,135.041,413000000.0
2005-02-03 01:55:00,135.055,135.094,135.031,135.094,477699998.0
2005-02-03 02:00:00,135.096,135.137,135.08,135.137,412699999.0
2005-02-03 02:05:00,135.13,135.177,135.125,135.165,426999999.0
2005-02-03 02:10:00,135.174,135.188,135.163,135.185,500200004.0
2005-02-03 02:15:00,135.193,135.233,135.055,135.167,670500001.0
2005-02-03 02:20:00,135.238,135.238,135.196,135.221,533000001.0
2005-02-03 02:25:00,135.213,135.281,135.207,135.281,570500005.0
2005-02-03 02:30:00,135.271,135.295,135.252,135.27,469600000.0
2005-02-03 02:35:00,135.287,135.332,135.279,135.328,465300003.0
2005-02-03 02:40:00,135.342,135.362,135.309,135.314,426499995.0
2005-02-03 02:45:00,135.313,135.341,135.305,135.313,403700000.0
2005-02-03 02:50:00,135.297,135.376,135.296,135.367,612699994.0
2005-02-03 02:55:00,135.37,135.506,135.339,135.489,615999997.0
2005-02-03 03:00:00,135.492,135.55,135.464,135.493,592500001.0
2005-02-03 03:05:00,135.485,135.485,135.354,135.366,406700000.0
2005-02-03 03:10:00,135.358,135.375,135.304,135.344,477400002.0
2005-02-03 03:15:00,135.347,135.411,135.346,135.396,496799998.0
2005-02-03 03:20:00,135.405,135.43,135.354,135.385,503099996.0
2005-02-03 03:25:00,135.398,135.462,135.39,135.46,758799999.0
2005-02-03 03:30:00,135.457,135.461,135.348,135.368,387199993.0
2005-02-03 03:35:00,135.377,135.377,135.335,135.37,571999997.0
2005-02-03 03:40:00,135.375,135.401,135.364,135.377,371200002.0
2005-02-03 03:45:00,135.389,135.401,135.38,135.391,420100002.0
2005-02-03 03:50:00,135.384,135.385,135.358,135.365,453900004.0
2005-02-03 03:55:00,135.384,135.444,135.361,135.405,466400001.0
2005-02-03 04:00:00,135.424,135.451,135.367,135.398,446500001.0
2005-02-03 04:05:00,135.398,135.497,135.391,135.447,595899996.0
2005-02-03 04:10:00,135.441,135.441,135.359,135.405,347499999.0
2005-02-03 04:15:00,135.397,135.426,135.369,135.412,660700010.0
2005-02-03 04:20:00,135.434,135.442,135.342,135.44,389699999.0
2005-02-03 04:25:00,135.434,135.442,135.421,135.428,485999998.0
2005-02-03 04:30:00,135.438,135.476,135.358,135.475,545700003.0
2005-02-03 04:35:00,135.49,135.525,135.425,135.519,366599997.0
2005-02-03 04:40:00,135.525,135.538,135.5,135.51,612700000.0
2005-02-03 04:45:00,135.508,135.531,135.504,135.512,413899994.0
2005-02-03 04:50:00,135.512,135.528,135.492,135.518,511200001.0
2005-02-03 04:55:00,135.527,135.54,135.5,135.54,541500000.0
2005-02-03 05:00:00,135.585,135.654,135.545,135.615,521899997.0
2005-02-03 05:05:00,135.613,135.621,135.572,135.619,414700004.0
2005-02-03 05:10:00,135.602,135.613,135.577,135.587,409500000.0
2005-02-03 05:15:00,135.598,135.598,135.49,135.49,408499999.0
2005-02-03 05:20:00,135.512,135.541,135.494,135.541,477600000.0
2005-02-03 05:25:00,135.527,135.543,135.494,135.537,366599999.0
2005-02-03 05:30:00,135.529,135.543,135.512,135.521,268900002.0
2005-02-03 05:35:00,135.523,135.538,135.515,135.523,295699998.0
2005-02-03 05:40:00,135.535,135.545,135.511,135.538,505500004.0
2005-02-03 05:45:00,135.545,135.581,135.543,135.549,426599999.0
2005-02-03 05:50:00,135.567,135.59,135.559,135.565,451999998.0
2005-02-03 05:55:00,135.572,135.587,135.559,135.585,338099999.0
2005-02-03 06:00:00,135.575,135.613,135.563,135.602,582500003.0
2005-02-03 06:05:00,135.61,135.651,135.55,135.608,411300000.0
2005-02-03 06:10:00,135.605,135.649,135.538,135.642,311299999.0
2005-02-03 06:15:00,135.611,135.67,135.563,135.644,376600007.0
2005-02-03 06:20:00,135.641,135.661,135.631,135.66,372300005.0
2005-02-03 06:25:00,135.68,135.68,135.621,135.644,430300001.0
2005-02-03 06:30:00,135.653,135.665,135.64,135.653,540500003.0
2005-02-03 06:35:00,135.643,135.686,135.643,135.67,442999996.0
2005-02-03 06:40:00,135.668,135.697,135.667,135.667,616899996.0
2005-02-03 06:45:00,135.673,135.735,135.652,135.716,410399997.0
2005-02-03 06:50:00,135.733,135.74,135.695,135.707,504799997.0
2005-02-03 06:55:00,135.705,135.715,135.648,135.658,390199999.0
2005-02-03 07:00:00,135.667,135.681,135.644,135.662,690099999.0
2005-02-03 07:05:00,135.655,135.674,135.597,135.649,531099999.0
2005-02-03 07:10:00,135.648,135.648,135.593,135.606,531299995.0
2005-02-03 07:15:00,135.601,135.636,135.601,135.608,288899997.0
2005-02-03 07:20:00,135.606,135.632,135.591,135.613,378500001.0
2005-02-03 07:25:00,135.607,135.625,135.595,135.614,465299999.0
2005-02-03 07:30:00,135.609,135.624,135.573,135.588,477400001.0
2005-02-03 07:35:00,135.577,135.59,135.563,135.57,476700004.0
2005-02-03 07:40:00,135.573,135.59,135.571,135.588,378000001.0
2005-02-03 07:45:00,135.577,135.612,135.558,135.57,578199999.0
2005-02-03 07:50:00,135.573,135.588,135.547,135.585,333200003.0
2005-02-03 07:55:00,135.578,135.656,135.578,135.655,489099999.0
2005-02-03 08:00:00,135.655,135.705,135.557,135.691,696399994.0
2005-02-03 08:05:00,135.65,135.716,135.593,135.676,305000001.0
2005-02-03 08:10:00,135.694,135.717,135.574,135.711,466199997.0
2005-02-03 08:15:00,135.706,135.716,135.689,135.689,371899999.0
2005-02-03 08:20:00,135.66,135.66,135.6,135.637,362700002.0
2005-02-03 08:25:00,135.637,135.637,135.568,135.582,477500003.0
2005-02-03 08:30:00,135.576,135.592,135.539,135.592,373300003.0
2005-02-03 08:35:00,135.59,135.615,135.579,135.6,603799995.0
2005-02-03 08:40:00,135.605,135.614,135.573,135.614,508299999.0
2005-02-03 08:45:00,135.613,135.669,135.613,135.656,574999995.0
2005-02-03 08:50:00,135.653,135.658,135.61,135.61,466600003.0
2005-02-03 08:55:00,135.618,135.635,135.524,135.597,575599998.0
2005-02-03 09:00:00,135.59,135.662,135.577,135.65,507700002.0
2005-02-03 09:05:00,135.648,135.648,135.598,135.622,388899999.0
2005-02-03 09:10:00,135.616,135.712,135.602,135.682,341199998.0
2005-02-03 09:15:00,135.693,135.693,135.622,135.63,310999998.0
2005-02-03 09:20:00,135.627,135.639,135.615,135.62,436999999.0
2005-02-03 09:25:00,135.62,135.669,135.578,135.578,357299999.0
2005-02-03 09:30:00,135.564,135.638,135.564,135.607,411699998.0
2005-02-03 09:35:00,135.599,135.627,135.586,135.603,554199997.0
2005-02-03 09:40:00,135.624,135.678,135.616,135.649,541899997.0
2005-02-03 09:45:00,135.643,135.65,135.608,135.634,342200003.0
2005-02-03 09:50:00,135.65,135.667,135.579,135.595,401899999.0
2005-02-03 09:55:00,135.585,135.596,135.561,135.567,484700003.0
2005-02-03 10:00:00,135.562,135.65,135.562,135.612,508900000.0
2005-02-03 10:05:00,135.615,135.629,135.579,135.627,527299998.0
2005-02-03 10:10:00,135.638,135.638,135.588,135.589,519299991.0
2005-02-03 10:15:00,135.587,135.613,135.515,135.606,495999999.0
2005-02-03 10:20:00,135.609,135.625,135.517,135.571,525899995.0
2005-02-03 10:25:00,135.579,135.607,135.568,135.579,449699994.0
2005-02-03 10:30:00,135.572,135.624,135.557,135.593,594799998.0
2005-02-03 10:35:00,135.578,135.609,135.568,135.572,576299994.0
2005-02-03 10:40:00,135.58,135.58,135.538,135.55,623500004.0
2005-02-03 10:45:00,135.558,135.558,135.522,135.543,202000000.0
2005-02-03 10:50:00,135.553,135.553,135.459,135.466,562500002.0
2005-02-03 10:55:00,135.47,135.485,135.445,135.478,475699996.0
2005-02-03 11:00:00,135.499,135.502,135.476,135.488,442400001.0
2005-02-03 11:05:00,135.497,135.497,135.432,135.446,420600002.0
2005-02-03 11:10:00,135.445,135.457,135.423,135.446,593999999.0
2005-02-03 11:15:00,135.457,135.463,135.395,135.395,590499997.0
2005-02-03 11:20:00,135.398,135.442,135.398,135.425,455800000.0
2005-02-03 11:25:00,135.424,135.456,135.418,135.423,463400001.0
2005-02-03 11:30:00,135.43,135.46,135.42,135.443,471399998.0
2005-02-03 11:35:00,135.435,135.456,135.43,135.445,431300002.0
2005-02-03 11:40:00,135.441,135.478,135.432,135.44,517900004.0
2005-02-03 11:45:00,135.444,135.46,135.416,135.444,639500002.0
2005-02-03 11:50:00,135.438,135.469,135.435,135.461,565099997.0
2005-02-03 11:55:00,135.461,135.461,135.431,135.451,479300000.0
2005-02-03 12:00:00,135.451,135.508,135.444,135.501,521599997.0
2005-02-03 12:05:00,135.495,135.495,135.444,135.462,542600005.0
2005-02-03 12:10:00,135.482,135.511,135.451,135.453,381899997.0
2005-02-03 12:15:00,135.447,135.458,135.359,135.382,573400001.0
2005-02-03 12:20:00,135.402,135.443,135.371,135.443,453800001.0
2005-02-03 12:25:00,135.451,135.451,135.401,135.405,499899998.0
2005-02-03 12:30:00,135.407,135.434,135.4,135.41,352199997.0
2005-02-03 12:35:00,135.432,135.454,135.405,135.43,455900001.0
2005-02-03 12:40:00,135.434,135.454,135.399,135.436,425300001.0
2005-02-03 12:45:00,135.446,135.461,135.403,135.447,448299997.0
2005-02-03 12:50:00,135.434,135.454,135.394,135.397,536699999.0
2005-02-03 12:55:00,135.388,135.409,135.331,135.334,500300001.0
2005-02-03 13:00:00,135.328,135.352,135.283,135.302,407799998.0
2005-02-03 13:05:00,135.288,135.338,135.288,135.302,518499996.0
2005-02-03 13:10:00,135.286,135.306,135.25,135.294,510099997.0
2005-02-03 13:15:00,135.285,135.293,135.261,135.287,455400001.0
2005-02-03 13:20:00,135.311,135.345,135.291,135.312,426000006.0
2005-02-03 13:25:00,135.317,135.344,135.308,135.325,387599997.0
2005-02-03 13:30:00,135.349,135.37,135.32,135.362,544399998.0
2005-02-03 13:35:00,135.37,135.398,135.338,135.341,294200000.0
2005-02-03 13:40:00,135.348,135.428,135.342,135.425,430699998.0
2005-02-03 13:45:00,135.429,135.542,135.412,135.492,233899999.0
2005-02-03 13:50:00,135.46,135.471,135.348,135.348,420800002.0
2005-02-03 13:55:00,135.375,135.448,135.369,135.435,525100000.0
2005-02-03 14:00:00,135.449,135.454,135.397,135.418,602500003.0
2005-02-03 14:05:00,135.418,135.435,135.401,135.418,460199995.0
2005-02-03 14:10:00,135.427,135.464,135.404,135.404,628400000.0
2005-02-03 14:15:00,135.418,135.497,135.402,135.476,491699998.0
2005-02-03 14:20:00,135.482,135.548,135.475,135.539,495800002.0
2005-02-03 14:25:00,135.538,135.548,135.526,135.546,570699993.0
2005-02-03 14:30:00,135.547,135.605,135.537,135.537,560600000.0
2005-02-03 14:35:00,135.552,135.574,135.502,135.574,625899998.0
2005-02-03 14:40:00,135.578,135.64,135.557,135.606,478000004.0
2005-02-03 14:45:00,135.59,135.717,135.554,135.687,462000002.0
2005-02-03 14:50:00,135.715,135.744,135.66,135.712,410599996.0
2005-02-03 14:55:00,135.73,135.734,135.584,135.584,512400005.0
2005-02-03 15:00:00,135.657,135.658,135.51,135.547,375799998.0
2005-02-03 15:05:00,135.548,135.568,135.5,135.511,418800002.0
2005-02-03 15:10:00,135.519,135.527,135.471,135.506,554999997.0
2005-02-03 15:15:00,135.489,135.536,135.486,135.536,494600002.0
2005-02-03 15:20:00,135.548,135.625,135.548,135.597,350300001.0
2005-02-03 15:25:00,135.575,135.595,135.472,135.472,532899997.0
2005-02-03 15:30:00,135.458,135.498,135.45,135.48,689100002.0
2005-02-03 15:35:00,135.483,135.545,135.473,135.528,584499994.0
2005-02-03 15:40:00,135.537,135.605,135.524,135.605,483199996.0
2005-02-03 15:45:00,135.65,135.65,135.467,135.472,513099995.0
2005-02-03 15:50:00,135.476,135.597,135.449,135.551,396900000.0
2005-02-03 15:55:00,135.572,135.58,135.491,135.506,327800002.0
2005-02-03 16:00:00,135.503,135.555,135.446,135.551,566099993.0
2005-02-03 16:05:00,135.566,135.644,135.499,135.592,474300004.0
2005-02-03 16:10:00,135.589,135.597,135.528,135.542,550299997.0
2005-02-03 16:15:00,135.538,135.581,135.521,135.53,492500000.0
2005-02-03 16:20:00,135.537,135.554,135.509,135.528,523599998.0
2005-02-03 16:25:00,135.535,135.548,135.506,135.523,485400000.0
2005-02-03 16:30:00,135.534,135.534,135.472,135.472,581400005.0
2005-02-03 16:35:00,135.469,135.508,135.461,135.488,422800002.0
2005-02-03 16:40:00,135.484,135.519,135.471,135.51,498299996.0
2005-02-03 16:45:00,135.512,135.594,135.497,135.573,452099997.0
2005-02-03 16:50:00,135.566,135.566,135.489,135.525,562400007.0
2005-02-03 16:55:00,135.523,135.536,135.483,135.527,492900000.0
2005-02-03 17:00:00,135.557,135.603,135.54,135.545,566900005.0
2005-02-03 17:05:00,135.544,135.593,135.491,135.543,531500000.0
2005-02-03 17:10:00,135.587,135.603,135.564,135.59,525399996.0
2005-02-03 17:15:00,135.584,135.629,135.578,135.59,534100004.0
2005-02-03 17:20:00,135.576,135.611,135.562,135.59,436499996.0
2005-02-03 17:25:00,135.582,135.599,135.562,135.591,548999996.0
2005-02-03 17:30:00,135.593,135.604,135.524,135.539,397799995.0
2005-02-03 17:35:00,135.536,135.539,135.508,135.525,462699997.0
2005-02-03 17:40:00,135.531,135.58,135.504,135.575,431300003.0
2005-02-03 17:45:00,135.592,135.607,135.529,135.539,605800003.0
2005-02-03 17:50:00,135.544,135.55,135.489,135.536,499800002.0
2005-02-03 17:55:00,135.555,135.584,135.539,135.564,409399999.0
2005-02-03 18:00:00,135.577,135.638,135.48,135.582,6746600012.0
2005-02-03 18:05:00,135.58,135.598,135.483,135.5,7347599991.0
2005-02-03 18:10:00,135.503,135.512,135.458,135.477,5166799992.0
2005-02-03 18:15:00,135.495,135.509,135.468,135.468,5100200002.0
2005-02-03 18:20:00,135.469,135.497,135.445,135.449,6584099989.0
2005-02-03 18:25:00,135.47,135.498,135.455,135.495,4180199984.0
2005-02-03 18:30:00,135.502,135.561,135.499,135.525,5453300008.0
2005-02-03 18:35:00,135.543,135.545,135.478,135.49,2971499990.0
2005-02-03 18:40:00,135.48,135.496,135.44,135.458,2951099998.0
2005-02-03 18:45:00,135.448,135.486,135.424,135.461,2501600002.0
2005-02-03 18:50:00,135.455,135.469,135.431,135.441,3802300001.0
2005-02-03 18:55:00,135.438,135.481,135.436,135.453,3242200013.0
2005-02-03 19:00:00,135.456,135.499,135.44,135.453,1912699987.0
2005-02-03 19:05:00,135.465,135.491,135.431,135.468,3833800008.0
2005-02-03 19:10:00,135.475,135.527,135.457,135.508,1433500005.0
2005-02-03 19:15:00,135.518,135.583,135.483,135.566,2682999998.0
2005-02-03 19:20:00,135.588,135.601,135.552,135.56,2624899998.0
2005-02-03 19:25:00,135.556,135.575,135.536,135.557,3244799995.0
2005-02-03 19:30:00,135.567,135.58,135.548,135.57,3730199990.0
2005-02-03 19:35:00,135.579,135.597,135.562,135.566,2389499999.0
2005-02-03 19:40:00,135.567,135.598,135.543,135.59,2676200000.0
2005-02-03 19:45:00,135.602,135.604,135.548,135.552,1623900003.0
2005-02-03 19:50:00,135.555,135.586,135.555,135.576,2183799996.0
2005-02-03 19:55:00,135.582,135.582,135.54,135.542,2130299995.0
2005-02-03 20:00:00,135.561,135.598,135.533,135.578,1322899999.0
2005-02-03 20:05:00,135.58,135.607,135.556,135.577,2355799997.0
2005-02-03 20:10:00,135.572,135.578,135.55,135.552,2687600000.0
2005-02-03 20:15:00,135.558,135.572,135.541,135.547,2023499989.0
2005-02-03 20:20:00,135.549,135.588,135.537,135.549,1712700000.0
2005-02-03 20:25:00,135.553,135.602,135.55,135.555,3953000001.0
2005-02-03 20:30:00,135.558,135.578,135.544,135.553,5190999996.0
2005-02-03 20:35:00,135.554,135.583,135.548,135.555,2943499996.0
2005-02-03 20:40:00,135.546,135.563,135.535,135.55,3161299994.0
2005-02-03 20:45:00,135.557,135.565,135.484,135.515,3083499989.0
2005-02-03 20:50:00,135.514,135.538,135.48,135.508,2587100000.0
2005-02-03 20:55:00,135.501,135.523,135.493,135.511,4553799998.0
2005-02-03 21:00:00,135.511,135.528,135.496,135.508,3999700001.0
2005-02-03 21:05:00,135.51,135.548,135.502,135.52,2026199998.0
2005-02-03 21:10:00,135.525,135.562,135.512,135.531,2564400007.0
2005-02-03 21:15:00,135.535,135.555,135.517,135.555,3227200002.0
2005-02-03 21:20:00,135.557,135.57,135.522,135.522,3990000002.0
2005-02-03 21:25:00,135.538,135.542,135.497,135.515,1639399998.0
2005-02-03 21:30:00,135.517,135.534,135.501,135.513,1252799995.0
2005-02-03 21:35:00,135.52,135.521,135.498,135.508,904500000.0
2005-02-03 21:40:00,135.51,135.527,135.501,135.508,1680200000.0
2005-02-03 21:45:00,135.512,135.6,135.51,135.59,1485399997.0
2005-02-03 21:50:00,135.608,135.609,135.546,135.567,638799999.0
2005-02-03 21:55:00,135.583,135.617,135.57,135.608,613200002.0
2005-02-03 22:00:00,135.603,135.611,135.497,135.515,1361599998.0
2005-02-03 22:05:00,135.539,135.547,135.511,135.511,568499998.0
2005-02-03 22:10:00,135.511,135.535,135.506,135.518,642500002.0
2005-02-03 22:15:00,135.521,135.541,135.516,135.523,734400005.0
2005-02-03 22:20:00,135.528,135.539,135.499,135.505,678899999.0
2005-02-03 22:25:00,135.51,135.523,135.495,135.511,1120200005.0
2005-02-03 22:30:00,135.522,135.524,135.479,135.49,766799993.0
2005-02-03 22:35:00,135.488,135.49,135.431,135.445,1246300002.0
2005-02-03 22:40:00,135.447,135.474,135.404,135.446,1248500003.0
2005-02-03 22:45:00,135.451,135.465,135.439,135.453,1189599999.0
2005-02-03 22:50:00,135.452,135.477,135.448,135.462,821600000.0
2005-02-03 22:55:00,135.455,135.475,135.447,135.455,749899995.0
2005-02-03 23:00:00,135.482,135.482,135.452,135.463,434499995.0
2005-02-03 23:05:00,135.468,135.482,135.453,135.472,371200000.0
2005-02-03 23:10:00,135.466,135.498,135.466,135.479,380700004.0
2005-02-03 23:15:00,135.481,135.498,135.448,135.464,547699999.0
2005-02-03 23:20:00,135.468,135.5,135.439,135.478,356000000.0
2005-02-03 23:25:00,135.488,135.525,135.465,135.506,428299999.0
2005-02-03 23:30:00,135.508,135.527,135.496,135.511,440999999.0
2005-02-03 23:35:00,135.511,135.529,135.477,135.52,562500000.0
2005-02-03 23:40:00,135.522,135.525,135.449,135.487,454499998.0
2005-02-03 23:45:00,135.507,135.54,135.458,135.538,504899994.0
2005-02-03 23:50:00,135.53,135.537,135.463,135.53,338399996.0
2005-02-03 23:55:00,135.523,135.541,135.499,135.505,434600004.0
2005-02-04 00:00:00,135.522,135.542,135.478,135.503,450299999.0
2005-02-04 00:05:00,135.509,135.571,135.494,135.543,365900000.0
2005-02-04 00:10:00,135.527,135.57,135.526,135.537,345300005.0
2005-02-04 00:15:00,135.545,135.55,135.53,135.54,430800001.0
2005-02-04 00:20:00,135.539,135.552,135.525,135.525,420500000.0
2005-02-04 00:25:00,135.538,135.552,135.526,135.541,308899998.0
2005-02-04 00:30:00,135.548,135.559,135.531,135.536,425999997.0
2005-02-04 00:35:00,135.54,135.558,135.54,135.557,363100002.0
2005-02-04 00:40:00,135.552,135.573,135.536,135.553,435400001.0
2005-02-04 00:45:00,135.559,135.559,135.535,135.54,475200000.0
2005-02-04 00:50:00,135.533,135.554,135.528,135.549,288299997.0
2005-02-04 00:55:00,135.545,135.566,135.54,135.54,433500003.0
2005-02-04 01:00:00,135.532,135.547,135.504,135.531,408899997.0
2005-02-04 01:05:00,135.532,135.534,135.49,135.505,330500002.0
2005-02-04 01:10:00,135.512,135.512,135.468,135.474,541700000.0
2005-02-04 01:15:00,135.501,135.543,135.481,135.536,530099998.0
2005-02-04 01:20:00,135.559,135.566,135.53,135.53,289399999.0
2005-02-04 01:25:00,135.536,135.54,135.5,135.512,440000003.0
2005-02-04 01:30:00,135.517,135.535,135.486,135.499,717299995.0
2005-02-04 01:35:00,135.512,135.549,135.465,135.478,471500002.0
2005-02-04 01:40:00,135.505,135.505,135.45,135.454,517800003.0
2005-02-04 01:45:00,135.45,135.469,135.409,135.45,438800000.0
2005-02-04 01:50:00,135.442,135.488,135.441,135.452,478800000.0
2005-02-04 01:55:00,135.485,135.486,135.454,135.468,466299998.0
2005-02-04 02:00:00,135.465,135.52,135.46,135.466,425199998.0
2005-02-04 02:05:00,135.508,135.528,135.448,135.499,406999998.0
2005-02-04 02:10:00,135.514,135.535,135.476,135.476,630199996.0
2005-02-04 02:15:00,135.485,135.485,135.454,135.468,394299997.0
2005-02-04 02:20:00,135.475,135.51,135.463,135.498,409700004.0
2005-02-04 02:25:00,135.492,135.508,135.459,135.464,495699999.0
2005-02-04 02:30:00,135.461,135.486,135.434,135.478,282000000.0
2005-02-04 02:35:00,135.48,135.506,135.466,135.495,615499998.0
2005-02-04 02:40:00,135.497,135.505,135.482,135.482,350400000.0
2005-02-04 02:45:00,135.494,135.538,135.494,135.532,312799997.0
2005-02-04 02:50:00,135.541,135.548,135.472,135.505,307199996.0
2005-02-04 02:55:00,135.505,135.528,135.482,135.518,674199995.0
2005-02-04 03:00:00,135.529,135.533,135.502,135.516,494099999.0
2005-02-04 03:05:00,135.525,135.537,135.499,135.524,580100001.0
2005-02-04 03:10:00,135.535,135.551,135.462,135.503,542300003.0
2005-02-04 03:15:00,135.518,135.518,135.458,135.458,415100005.0
2005-02-04 03:20:00,135.476,135.479,135.4,135.409,506899998.0
2005-02-04 03:25:00,135.427,135.493,135.421,135.458,609900001.0
2005-02-04 03:30:00,135.459,135.519,135.451,135.505,564899999.0
2005-02-04 03:35:00,135.492,135.492,135.463,135.467,237100000.0
2005-02-04 03:40:00,135.462,135.465,135.399,135.415,392199999.0
2005-02-04 03:45:00,135.418,135.446,135.39,135.42,406799997.0
2005-02-04 03:50:00,135.417,135.423,135.376,135.396,288399998.0
2005-02-04 03:55:00,135.406,135.444,135.364,135.429,503300003.0
2005-02-04 04:00:00,135.433,135.447,135.394,135.415,515899999.0
2005-02-04 04:05:00,135.409,135.423,135.383,135.383,430699998.0
2005-02-04 04:10:00,135.402,135.412,135.372,135.372,400100000.0
2005-02-04 04:15:00,135.372,135.406,135.367,135.38,470799998.0
2005-02-04 04:20:00,135.389,135.416,135.381,135.39,425499999.0
2005-02-04 04:25:00,135.389,135.412,135.378,135.383,411100003.0
2005-02-04 04:30:00,135.387,135.387,135.331,135.351,414699999.0
2005-02-04 04:35:00,135.352,135.408,135.352,135.397,366799996.0
2005-02-04 04:40:00,135.408,135.414,135.381,135.401,303100000.0
2005-02-04 04:45:00,135.394,135.407,135.377,135.402,326299999.0
2005-02-04 04:50:00,135.412,135.427,135.355,135.407,454700000.0
2005-02-04 04:55:00,135.423,135.425,135.403,135.41,299000000.0
2005-02-04 05:00:00,135.403,135.411,135.321,135.371,441700000.0
2005-02-04 05:05:00,135.38,135.388,135.357,135.378,431899997.0
2005-02-04 05:10:00,135.377,135.392,135.365,135.37,340200000.0
2005-02-04 05:15:00,135.38,135.397,135.373,135.38,579900004.0
2005-02-04 05:20:00,135.377,135.405,135.372,135.402,453500004.0
2005-02-04 05:25:00,135.398,135.421,135.383,135.391,503200001.0
2005-02-04 05:30:00,135.403,135.413,135.376,135.394,342899997.0
2005-02-04 05:35:00,135.403,135.411,135.393,135.4,528899992.0
2005-02-04 05:40:00,135.401,135.413,135.379,135.39,394100000.0
2005-02-04 05:45:00,135.388,135.414,135.379,135.397,349999998.0
2005-02-04 05:50:00,135.421,135.431,135.387,135.411,595800003.0
2005-02-04 05:55:00,135.406,135.445,135.396,135.44,473399996.0
2005-02-04 06:00:00,135.432,135.432,135.398,135.409,479399999.0
2005-02-04 06:05:00,135.422,135.444,135.411,135.414,413500001.0
2005-02-04 06:10:00,135.414,135.431,135.395,135.43,331600000.0
2005-02-04 06:15:00,135.439,135.46,135.405,135.437,404999999.0
2005-02-04 06:20:00,135.442,135.451,135.404,135.42,552199998.0
2005-02-04 06:25:00,135.438,135.452,135.417,135.444,398600001.0
2005-02-04 06:30:00,135.44,135.451,135.427,135.427,308100004.0
2005-02-04 06:35:00,135.438,135.472,135.437,135.464,345700001.0
2005-02-04 06:40:00,135.462,135.475,135.439,135.46,620599994.0
2005-02-04 06:45:00,135.465,135.465,135.385,135.41,370000000.0
2005-02-04 06:50:00,135.411,135.448,135.411,135.436,400299998.0
2005-02-04 06:55:00,135.444,135.453,135.405,135.405,507799998.0
2005-02-04 07:00:00,135.413,135.46,135.4,135.457,429299998.0
2005-02-04 07:05:00,135.438,135.445,135.416,135.421,527800002.0
2005-02-04 07:10:00,135.421,135.442,135.417,135.424,430199998.0
2005-02-04 07:15:00,135.432,135.447,135.418,135.43,348800001.0
2005-02-04 07:20:00,135.423,135.439,135.415,135.428,335399998.0
2005-02-04 07:25:00,135.428,135.456,135.423,135.444,445300001.0
2005-02-04 07:30:00,135.44,135.451,135.418,135.433,371500003.0
2005-02-04 07:35:00,135.428,135.434,135.41,135.413,393700002.0
2005-02-04 07:40:00,135.417,135.439,135.417,135.437,517600001.0
2005-02-04 07:45:00,135.437,135.442,135.423,135.423,407599998.0
2005-02-04 07:50:00,135.427,135.435,135.402,135.41,432899996.0
2005-02-04 07:55:00,135.423,135.438,135.39,135.435,446999998.0
2005-02-04 08:00:00,135.439,135.445,135.429,135.438,341399998.0
2005-02-04 08:05:00,135.435,135.439,135.403,135.417,420600000.0
2005-02-04 08:10:00,135.434,135.464,135.423,135.425,312400003.0
2005-02-04 08:15:00,135.424,135.447,135.423,135.435,293400000.0
2005-02-04 08:20:00,135.435,135.454,135.424,135.445,308599999.0
2005-02-04 08:25:00,135.436,135.44,135.405,135.424,444900000.0
2005-02-04 08:30:00,135.425,135.451,135.419,135.445,320900000.0
2005-02-04 08:35:00,135.436,135.486,135.43,135.485,556499994.0
2005-02-04 08:40:00,135.48,135.549,135.478,135.546,494899998.0
2005-02-04 08:45:00,135.547,135.553,135.524,135.524,409099997.0
2005-02-04 08:50:00,135.539,135.539,135.511,135.511,388400000.0
2005-02-04 08:55:00,135.503,135.528,135.494,135.518,635000002.0
2005-02-04 09:00:00,135.513,135.521,135.48,135.5,368799997.0
2005-02-04 09:05:00,135.506,135.554,135.501,135.522,476499998.0
2005-02-04 09:10:00,135.509,135.536,135.475,135.475,493700000.0
2005-02-04 09:15:00,135.492,135.528,135.464,135.472,579899999.0
2005-02-04 09:20:00,135.484,135.52,135.455,135.492,528600004.0
2005-02-04 09:25:00,135.487,135.581,135.456,135.565,438399994.0
2005-02-04 09:30:00,135.555,135.576,135.473,135.494,374500002.0
2005-02-04 09:35:00,135.493,135.498,135.402,135.47,601899996.0
2005-02-04 09:40:00,135.48,135.524,135.472,135.515,358399997.0
2005-02-04 09:45:00,135.533,135.535,135.423,135.425,378099997.0
2005-02-04 09:50:00,135.42,135.465,135.391,135.465,546500001.0
2005-02-04 09:55:00,135.465,135.485,135.42,135.467,453299997.0
2005-02-04 10:00:00,135.49,135.491,135.43,135.444,472100000.0
2005-02-04 10:05:00,135.452,135.479,135.443,135.47,282799998.0
2005-02-04 10:10:00,135.477,135.477,135.456,135.47,446199996.0
2005-02-04 10:15:00,135.466,135.52,135.447,135.502,521000003.0
2005-02-04 10:20:00,135.513,135.515,135.467,135.467,486700003.0
2005-02-04 10:25:00,135.469,135.525,135.469,135.523,503200002.0
2005-02-04 10:30:00,135.547,135.547,135.496,135.526,335399998.0
2005-02-04 10:35:00,135.518,135.522,135.499,135.522,305099999.0
2005-02-04 10:40:00,135.522,135.522,135.486,135.491,610499999.0
2005-02-04 10:45:00,135.495,135.52,135.485,135.491,335100000.0
2005-02-04 10:50:00,135.501,135.507,135.439,135.47,633400002.0
2005-02-04 10:55:00,135.469,135.469,135.443,135.443,342299997.0
2005-02-04 11:00:00,135.448,135.448,135.375,135.378,556999998.0
2005-02-04 11:05:00,135.387,135.387,135.293,135.306,424099997.0
2005-02-04 11:10:00,135.307,135.324,135.218,135.253,543099996.0
2005-02-04 11:15:00,135.248,135.248,135.182,135.202,534299994.0
2005-02-04 11:20:00,135.193,135.223,135.116,135.117,444100000.0
2005-02-04 11:25:00,135.126,135.139,135.079,135.086,617300001.0
2005-02-04 11:30:00,135.093,135.137,135.073,135.09,542899996.0
2005-02-04 11:35:00,135.089,135.143,135.08,135.13,435399999.0
2005-02-04 11:40:00,135.117,135.154,135.108,135.12,467800003.0
2005-02-04 11:45:00,135.128,135.15,135.118,135.145,520499997.0
2005-02-04 11:50:00,135.135,135.146,135.111,135.12,548200002.0
2005-02-04 11:55:00,135.122,135.141,135.102,135.125,474599999.0
2005-02-04 12:00:00,135.115,135.117,135.059,135.065,559099998.0
2005-02-04 12:05:00,135.079,135.087,135.037,135.059,484100001.0
2005-02-04 12:10:00,135.05,135.08,135.042,135.067,385599998.0
2005-02-04 12:15:00,135.074,135.074,134.944,134.966,440000002.0
2005-02-04 12:20:00,134.973,135.037,134.971,135.015,583199997.0
2005-02-04 12:25:00,134.978,135.032,134.935,134.944,348299999.0
2005-02-04 12:30:00,134.926,134.948,134.857,134.923,586299997.0
2005-02-04 12:35:00,134.922,134.922,134.851,134.921,434899998.0
2005-02-04 12:40:00,134.913,134.942,134.859,134.904,567799998.0
2005-02-04 12:45:00,134.92,134.92,134.758,134.758,465999996.0
2005-02-04 12:50:00,134.774,134.833,134.774,134.799,291599999.0
2005-02-04 12:55:00,134.792,134.8,134.721,134.724,477200001.0
2005-02-04 13:00:00,134.742,134.742,134.659,134.687,490999999.0
2005-02-04 13:05:00,134.68,134.81,134.68,134.718,407700000.0
2005-02-04 13:10:00,134.735,134.777,134.704,134.711,436599998.0
2005-02-04 13:15:00,134.723,134.755,134.697,134.711,506700001.0
2005-02-04 13:20:00,134.712,134.715,134.632,134.668,547600001.0
2005-02-04 13:25:00,134.665,134.692,134.635,134.64,553399997.0
2005-02-04 13:30:00,134.639,134.704,134.613,134.704,398600002.0
2005-02-04 13:35:00,134.7,134.72,134.697,134.697,576099996.0
2005-02-04 13:40:00,134.694,134.717,134.686,134.695,321899999.0
2005-02-04 13:45:00,134.69,134.724,134.69,134.702,323599998.0
2005-02-04 13:50:00,134.71,134.725,134.681,134.699,385799999.0
2005-02-04 13:55:00,134.699,134.716,134.681,134.696,487900002.0
2005-02-04 14:00:00,134.728,134.728,134.686,134.695,536500000.0
2005-02-04 14:05:00,134.697,134.725,134.697,134.707,548700001.0
2005-02-04 14:10:00,134.712,134.72,134.684,134.708,608100000.0
2005-02-04 14:15:00,134.706,134.726,134.69,134.69,663599993.0
2005-02-04 14:20:00,134.668,134.729,134.641,134.715,378500000.0
2005-02-04 14:25:00,134.709,134.716,134.69,134.707,395699997.0
2005-02-04 14:30:00,134.704,134.745,134.696,134.716,535299997.0
2005-02-04 14:35:00,134.717,134.74,134.702,134.705,507199995.0
2005-02-04 14:40:00,134.7,134.7,134.638,134.675,481099996.0
2005-02-04 14:45:00,134.666,134.693,134.65,134.683,374399999.0
2005-02-04 14:50:00,134.703,134.74,134.67,134.714,455499998.0
2005-02-04 14:55:00,134.71,134.727,134.672,134.672,450299999.0
2005-02-04 15:00:00,134.668,134.718,134.656,134.672,371699996.0
2005-02-04 15:05:00,134.671,134.699,134.633,134.677,472800000.0
2005-02-04 15:10:00,134.676,134.738,134.668,134.673,578499996.0
2005-02-04 15:15:00,134.66,134.754,134.632,134.738,482499996.0
2005-02-04 15:20:00,134.744,134.744,134.658,134.712,396000002.0
2005-02-04 15:25:00,134.739,134.801,134.629,134.667,549299991.0
2005-02-04 15:30:00,134.81,134.993,134.783,134.874,485299998.0
2005-02-04 15:35:00,134.92,134.967,134.859,134.964,424700002.0
2005-02-04 15:40:00,134.958,134.978,134.761,134.81,420700000.0
2005-02-04 15:45:00,134.819,134.85,134.617,134.627,559199999.0
2005-02-04 15:50:00,134.621,134.621,134.307,134.428,609100002.0
2005-02-04 15:55:00,134.458,134.486,134.416,134.427,372899997.0
2005-02-04 16:00:00,134.437,134.441,134.38,134.436,540499991.0
2005-02-04 16:05:00,134.46,134.466,134.33,134.386,409100002.0
2005-02-04 16:10:00,134.382,134.412,134.24,134.24,498399996.0
2005-02-04 16:15:00,134.235,134.392,134.224,134.34,436700000.0
2005-02-04 16:20:00,134.362,134.373,134.292,134.321,483299994.0
2005-02-04 16:25:00,134.32,134.354,134.302,134.302,513699997.0
2005-02-04 16:30:00,134.307,134.402,134.283,134.4,660000009.0
2005-02-04 16:35:00,134.39,134.408,134.35,134.357,472199998.0
2005-02-04 16:40:00,134.367,134.393,134.336,134.336,473999998.0
2005-02-04 16:45:00,134.34,134.349,134.235,134.344,701600003.0
2005-02-04 16:50:00,134.333,134.355,134.326,134.327,476199998.0
2005-02-04 16:55:00,134.33,134.366,134.208,134.208,521699998.0
2005-02-04 17:00:00,134.212,134.283,134.2,134.266,635699997.0
2005-02-04 17:05:00,134.273,134.3,134.245,134.257,519800001.0
2005-02-04 17:10:00,134.263,134.265,134.214,134.244,442700003.0
2005-02-04 17:15:00,134.243,134.243,134.206,134.222,405500003.0
2005-02-04 17:20:00,134.222,134.222,134.182,134.192,223200001.0
2005-02-04 17:25:00,134.188,134.242,134.188,134.215,469599998.0
2005-02-04 17:30:00,134.226,134.236,134.198,134.227,409699998.0
2005-02-04 17:35:00,134.248,134.252,134.226,134.24,513700001.0
2005-02-04 17:40:00,134.238,134.277,134.225,134.244,398600000.0
2005-02-04 17:45:00,134.235,134.258,134.211,134.244,395100005.0
2005-02-04 17:50:00,134.242,134.299,134.125,134.137,516799999.0
2005-02-04 17:55:00,134.129,134.202,134.129,134.169,495900002.0
2005-02-04 18:00:00,134.157,134.162,134.01,134.129,7356599990.0
2005-02-04 18:05:00,134.127,134.191,134.089,134.178,7492199969.0
2005-02-04 18:10:00,134.195,134.217,134.142,134.143,5161600001.0
2005-02-04 18:15:00,134.141,134.15,134.094,134.116,5220599990.0
2005-02-04 18:20:00,134.126,134.167,134.115,134.147,6683699985.0
2005-02-04 18:25:00,134.161,134.162,134.114,134.128,4552999994.0
2005-02-04 18:30:00,134.12,134.123,133.975,133.998,5579800000.0
2005-02-04 18:35:00,134.012,134.012,133.959,133.99,3568799999.0
2005-02-04 18:40:00,134.0,134.023,133.973,134.005,2862399982.0
2005-02-04 18:45:00,134.0,134.035,133.959,133.97,2308799993.0
2005-02-04 18:50:00,133.967,133.999,133.904,133.982,4218499992.0
2005-02-04 18:55:00,133.993,134.025,133.967,134.025,3054099988.0
2005-02-04 19:00:00,134.022,134.065,133.912,133.95,2141599995.0
2005-02-04 19:05:00,133.955,133.955,133.849,133.861,3693100000.0
2005-02-04 19:10:00,133.871,133.922,133.871,133.887,1249100011.0
2005-02-04 19:15:00,133.893,133.922,133.872,133.902,2737799994.0
2005-02-04 19:20:00,133.927,133.984,133.887,133.895,2746999992.0
2005-02-04 19:25:00,133.918,133.964,133.898,133.939,3612899993.0
2005-02-04 19:30:00,133.958,133.989,133.899,133.982,3327300003.0
2005-02-04 19:35:00,133.993,134.026,133.936,133.938,2686499998.0
2005-02-04 19:40:00,133.955,133.975,133.825,133.86,2453999989.0
2005-02-04 19:45:00,133.855,133.875,133.793,133.81,1683200005.0
2005-02-04 19:50:00,133.806,133.837,133.776,133.83,1994799986.0
2005-02-04 19:55:00,133.833,133.833,133.74,133.799,2561699998.0
2005-02-04 20:00:00,133.82,133.899,133.788,133.835,1408399999.0
2005-02-04 20:05:00,133.85,133.932,133.83,133.89,2416799997.0
2005-02-04 20:10:00,133.905,133.933,133.875,133.92,2813200012.0
2005-02-04 20:15:00,133.934,133.949,133.844,133.904,2076799990.0
2005-02-04 20:20:00,133.893,133.927,133.809,133.877,1934300002.0
2005-02-04 20:25:00,133.88,133.908,133.795,133.845,3725599992.0
2005-02-04 20:30:00,133.864,133.941,133.835,133.892,4835299985.0
2005-02-04 20:35:00,133.889,133.899,133.851,133.887,3287299998.0
2005-02-04 20:40:00,133.882,133.912,133.863,133.901,3139699997.0
2005-02-04 20:45:00,133.902,133.902,133.866,133.885,3239600003.0
2005-02-04 20:50:00,133.885,133.923,133.863,133.911,3496999986.0
2005-02-04 20:55:00,133.916,133.916,133.827,133.878,5318400011.0
2005-02-04 21:00:00,133.878,133.89,133.826,133.831,3753700010.0
2005-02-04 21:05:00,133.835,133.862,133.823,133.839,2137600002.0
2005-02-04 21:10:00,133.839,133.909,133.828,133.89,2471399995.0
2005-02-04 21:15:00,133.917,133.938,133.906,133.925,2628900001.0
2005-02-04 21:20:00,133.93,133.933,133.849,133.868,3424499978.0
2005-02-04 21:25:00,133.873,133.892,133.827,133.835,1622499997.0
2005-02-04 21:30:00,133.832,133.855,133.825,133.83,1569499996.0
2005-02-04 21:35:00,133.833,133.854,133.823,133.823,1017499999.0
2005-02-04 21:40:00,133.829,133.834,133.781,133.82,1532999996.0
2005-02-04 21:45:00,133.84,133.86,133.801,133.806,1144200003.0
2005-02-04 21:50:00,133.813,133.86,133.81,133.85,617800001.0
2005-02-04 21:55:00,133.854,133.96,133.81,133.928,366599999.0
2005-02-04 22:00:00,133.974,133.974,133.89,133.925,1345799998.0
2005-02-04 22:05:00,133.923,133.945,133.908,133.926,493899997.0
2005-02-04 22:10:00,133.945,133.947,133.896,133.903,825800000.0
2005-02-04 22:15:00,133.903,133.925,133.894,133.917,770600003.0
2005-02-04 22:20:00,133.916,133.933,133.886,133.906,811600003.0
2005-02-04 22:25:00,133.926,133.927,133.857,133.88,1053200002.0
2005-02-04 22:30:00,133.893,133.908,133.875,133.888,954500005.0
2005-02-04 22:35:00,133.875,133.89,133.839,133.839,1233499992.0
2005-02-04 22:40:00,133.852,133.865,133.841,133.854,1236499993.0
2005-02-04 22:45:00,133.853,133.868,133.847,133.867,1016800001.0
2005-02-04 22:50:00,133.867,133.891,133.855,133.863,861599997.0
2005-02-04 22:55:00,133.855,133.866,133.84,133.853,763499998.0
2005-02-04 23:00:00,133.885,133.901,133.862,133.889,436199997.0
2005-02-04 23:05:00,133.902,133.927,133.897,133.914,407099999.0
2005-02-04 23:10:00,133.92,133.92,133.878,133.915,317600002.0
2005-02-04 23:15:00,133.927,133.962,133.919,133.942,299000001.0
2005-02-04 23:20:00,133.949,133.967,133.917,133.922,472300003.0
2005-02-04 23:25:00,133.93,133.956,133.92,133.949,379099997.0
2005-02-04 23:30:00,133.942,133.95,133.905,133.915,258800000.0
2005-02-04 23:35:00,133.925,133.93,133.905,133.917,400700001.0
2005-02-04 23:40:00,133.923,133.954,133.914,133.936,368499999.0
2005-02-04 23:45:00,133.937,133.948,133.912,133.912,382400004.0
2005-02-04 23:50:00,133.927,133.933,133.807,133.888,422899997.0
2005-02-04 23:55:00,133.868,133.935,133.796,133.935,381500003.0
2005-02-07 00:00:00,134.177,134.199,133.99,134.178,548900001.0
2005-02-07 00:05:00,134.17,134.195,134.152,134.166,408600000.0
2005-02-07 00:10:00,134.142,134.183,134.142,134.177,409100000.0
2005-02-07 00:15:00,134.183,134.188,134.153,134.174,515099998.0
2005-02-07 00:20:00,134.175,134.198,134.162,134.177,479400001.0
2005-02-07 00:25:00,134.19,134.222,134.139,134.205,631700002.0
2005-02-07 00:30:00,134.187,134.244,134.187,134.222,561900007.0
2005-02-07 00:35:00,134.251,134.264,134.175,134.235,492100003.0
2005-02-07 00:40:00,134.248,134.286,134.237,134.283,531800001.0
2005-02-07 00:45:00,134.267,134.315,134.267,134.307,345199997.0
2005-02-07 00:50:00,134.312,134.363,134.285,134.315,492099996.0
2005-02-07 00:55:00,134.368,134.425,134.346,134.407,418199997.0
2005-02-07 01:00:00,134.4,134.459,134.342,134.455,496900002.0
2005-02-07 01:05:00,134.466,134.471,134.435,134.447,324800000.0
2005-02-07 01:10:00,134.467,134.488,134.426,134.426,350700000.0
2005-02-07 01:15:00,134.439,134.457,134.409,134.435,565800001.0
2005-02-07 01:20:00,134.442,134.444,134.34,134.415,405599998.0
2005-02-07 01:25:00,134.422,134.451,134.336,134.417,422899998.0
2005-02-07 01:30:00,134.439,134.441,134.308,134.39,569499995.0
2005-02-07 01:35:00,134.392,134.392,134.317,134.362,546000007.0
2005-02-07 01:40:00,134.367,134.376,134.145,134.299,495499997.0
2005-02-07 01:45:00,134.352,134.359,134.199,134.339,401300001.0
2005-02-07 01:50:00,134.275,134.321,134.137,134.137,479100004.0
2005-02-07 01:55:00,134.113,134.113,133.927,134.082,557000000.0
2005-02-07 02:00:00,134.085,134.098,134.0,134.0,487299998.0
2005-02-07 02:05:00,134.001,134.002,133.846,133.846,324699999.0
2005-02-07 02:10:00,133.795,133.795,133.651,133.748,734200000.0
2005-02-07 02:15:00,133.77,133.795,133.755,133.764,433500004.0
2005-02-07 02:20:00,133.777,133.777,133.707,133.751,485900003.0
2005-02-07 02:25:00,133.752,133.849,133.714,133.848,402100000.0
2005-02-07 02:30:00,133.846,133.893,133.763,133.789,425899995.0
2005-02-07 02:35:00,133.81,133.824,133.764,133.81,376799999.0
2005-02-07 02:40:00,133.802,133.81,133.768,133.78,403199998.0
2005-02-07 02:45:00,133.799,133.801,133.758,133.767,547100001.0
2005-02-07 02:50:00,133.769,133.806,133.745,133.798,403800002.0
2005-02-07 02:55:00,133.802,133.815,133.765,133.792,631099998.0
2005-02-07 03:00:00,133.805,133.857,133.778,133.789,477900001.0
2005-02-07 03:05:00,133.807,133.816,133.759,133.78,517800003.0
2005-02-07 03:10:00,133.792,133.83,133.783,133.83,643499989.0
2005-02-07 03:15:00,133.815,133.853,133.808,133.831,424600001.0
2005-02-07 03:20:00,133.831,133.857,133.823,133.851,448600001.0
2005-02-07 03:25:00,133.853,133.853,133.757,133.761,611899999.0
2005-02-07 03:30:00,133.766,133.795,133.753,133.783,510399995.0
2005-02-07 03:35:00,133.776,133.801,133.738,133.74,467099998.0
2005-02-07 03:40:00,133.738,133.787,133.735,133.742,566199996.0
2005-02-07 03:45:00,133.742,133.757,133.735,133.744,440500000.0
2005-02-07 03:50:00,133.752,133.76,133.731,133.75,325799998.0
2005-02-07 03:55:00,133.74,133.757,133.695,133.74,361300000.0
2005-02-07 04:00:00,133.749,133.749,133.698,133.703,386199998.0
2005-02-07 04:05:00,133.703,133.74,133.7,133.71,517099999.0
2005-02-07 04:10:00,133.722,133.741,133.712,133.741,335600000.0
2005-02-07 04:15:00,133.735,133.767,133.726,133.732,363600000.0
2005-02-07 04:20:00,133.745,133.766,133.719,133.754,507800000.0
2005-02-07 04:25:00,133.758,133.794,133.722,133.736,504300000.0
2005-02-07 04:30:00,133.742,133.744,133.695,133.7,476500000.0
2005-02-07 04:35:00,133.705,133.712,133.69,133.69,462099998.0
2005-02-07 04:40:00,133.718,133.731,133.702,133.727,325699999.0
2005-02-07 04:45:00,133.696,133.725,133.689,133.707,520299997.0
2005-02-07 04:50:00,133.718,133.718,133.693,133.697,354099999.0
2005-02-07 04:55:00,133.697,133.7,133.655,133.67,411199999.0
2005-02-07 05:00:00,133.672,133.676,133.641,133.66,478899999.0
2005-02-07 05:05:00,133.657,133.665,133.628,133.643,438200003.0
2005-02-07 05:10:00,133.639,133.663,133.629,133.642,567500005.0
2005-02-07 05:15:00,133.652,133.672,133.642,133.662,557600001.0
2005-02-07 05:20:00,133.69,133.69,133.645,133.667,400800002.0
2005-02-07 05:25:00,133.663,133.681,133.656,133.667,361099997.0
2005-02-07 05:30:00,133.682,133.682,133.646,133.662,387899996.0
2005-02-07 05:35:00,133.659,133.659,133.633,133.644,183499999.0
2005-02-07 05:40:00,133.642,133.662,133.619,133.639,496400007.0
2005-02-07 05:45:00,133.638,133.677,133.633,133.663,318099999.0
2005-02-07 05:50:00,133.673,133.675,133.648,133.67,484799998.0
2005-02-07 05:55:00,133.672,133.68,133.651,133.653,312700001.0
2005-02-07 06:00:00,133.67,133.679,133.637,133.644,512700001.0
2005-02-07 06:05:00,133.651,133.671,133.643,133.667,488000001.0
2005-02-07 06:10:00,133.657,133.694,133.645,133.682,503700004.0
2005-02-07 06:15:00,133.693,133.72,133.666,133.708,341099999.0
2005-02-07 06:20:00,133.713,133.747,133.677,133.747,482499997.0
2005-02-07 06:25:00,133.722,133.75,133.672,133.739,407200001.0
2005-02-07 06:30:00,133.737,133.767,133.73,133.747,342299995.0
2005-02-07 06:35:00,133.755,133.765,133.738,133.755,338700002.0
2005-02-07 06:40:00,133.766,133.801,133.745,133.781,430399995.0
2005-02-07 06:45:00,133.783,133.783,133.753,133.765,305899999.0
2005-02-07 06:50:00,133.762,133.768,133.674,133.72,565099998.0
2005-02-07 06:55:00,133.725,133.735,133.66,133.726,483399994.0
2005-02-07 07:00:00,133.735,133.737,133.707,133.729,479399998.0
2005-02-07 07:05:00,133.717,133.743,133.651,133.664,341299997.0
2005-02-07 07:10:00,133.69,133.705,133.667,133.692,552800004.0
2005-02-07 07:15:00,133.685,133.706,133.68,133.693,408099998.0
2005-02-07 07:20:00,133.682,133.702,133.677,133.698,314300000.0
2005-02-07 07:25:00,133.692,133.71,133.672,133.693,466600000.0
2005-02-07 07:30:00,133.695,133.721,133.684,133.715,353299999.0
2005-02-07 07:35:00,133.715,133.726,133.672,133.672,355599997.0
2005-02-07 07:40:00,133.708,133.743,133.683,133.731,512400000.0
2005-02-07 07:45:00,133.728,133.781,133.686,133.763,433000000.0
2005-02-07 07:50:00,133.77,133.77,133.697,133.722,284700000.0
2005-02-07 07:55:00,133.732,133.78,133.713,133.761,417900000.0
2005-02-07 08:00:00,133.772,133.845,133.751,133.829,457900001.0
2005-02-07 08:05:00,133.825,133.86,133.792,133.792,310800003.0
2005-02-07 08:10:00,133.835,133.896,133.74,133.874,343300001.0
2005-02-07 08:15:00,133.885,133.93,133.861,133.892,451100000.0
2005-02-07 08:20:00,133.908,133.923,133.86,133.907,602400003.0
2005-02-07 08:25:00,133.918,133.927,133.893,133.893,473800002.0
2005-02-07 08:30:00,133.908,133.955,133.894,133.914,369799997.0
2005-02-07 08:35:00,133.914,133.974,133.905,133.932,409599999.0
2005-02-07 08:40:00,133.944,133.944,133.893,133.912,606199999.0
2005-02-07 08:45:00,133.911,133.911,133.859,133.875,448900001.0
2005-02-07 08:50:00,133.886,133.94,133.863,133.94,406899999.0
2005-02-07 08:55:00,133.957,134.063,133.946,134.055,505900005.0
2005-02-07 09:00:00,134.06,134.094,133.992,134.01,379099998.0
2005-02-07 09:05:00,134.025,134.029,133.956,133.961,574100002.0
2005-02-07 09:10:00,133.955,133.974,133.93,133.959,411300003.0
2005-02-07 09:15:00,133.963,133.965,133.852,133.9,701300004.0
2005-02-07 09:20:00,133.899,133.917,133.853,133.853,475899999.0
2005-02-07 09:25:00,133.857,133.857,133.784,133.784,451099997.0
2005-02-07 09:30:00,133.787,133.845,133.782,133.788,519300001.0
2005-02-07 09:35:00,133.772,133.815,133.7,133.803,453700000.0
2005-02-07 09:40:00,133.812,133.837,133.807,133.83,489700002.0
2005-02-07 09:45:00,133.847,133.88,133.822,133.871,483499998.0
2005-02-07 09:50:00,133.872,133.91,133.863,133.907,393099999.0
2005-02-07 09:55:00,133.908,134.046,133.902,134.046,582999996.0
2005-02-07 10:00:00,134.049,134.049,133.973,134.002,536999997.0
2005-02-07 10:05:00,134.017,134.04,133.965,134.018,498999999.0
2005-02-07 10:10:00,134.027,134.029,133.993,134.02,538199998.0
2005-02-07 10:15:00,134.028,134.109,134.025,134.095,462799998.0
2005-02-07 10:20:00,134.095,134.15,134.065,134.065,463900000.0
2005-02-07 10:25:00,134.07,134.11,134.056,134.099,450900001.0
2005-02-07 10:30:00,134.09,134.111,134.076,134.083,525200002.0
2005-02-07 10:35:00,134.081,134.085,133.973,134.054,585699998.0
2005-02-07 10:40:00,134.06,134.073,134.015,134.015,496599999.0
2005-02-07 10:45:00,134.018,134.02,133.965,133.991,363399999.0
2005-02-07 10:50:00,134.007,134.054,133.995,134.026,487799999.0
2005-02-07 10:55:00,134.031,134.053,133.99,133.997,497400001.0
2005-02-07 11:00:00,134.012,134.033,133.993,133.999,516299994.0
2005-02-07 11:05:00,134.032,134.035,133.998,134.033,424999998.0
2005-02-07 11:10:00,134.027,134.036,133.999,134.033,507799997.0
2005-02-07 11:15:00,134.027,134.045,133.994,134.045,514700001.0
2005-02-07 11:20:00,134.044,134.088,134.037,134.067,541399998.0
2005-02-07 11:25:00,134.069,134.124,134.06,134.122,510399994.0
2005-02-07 11:30:00,134.1,134.201,134.063,134.193,517399996.0
2005-02-07 11:35:00,134.193,134.226,134.145,134.226,491000000.0
2005-02-07 11:40:00,134.233,134.261,134.201,134.216,602000004.0
2005-02-07 11:45:00,134.212,134.212,134.169,134.195,549899995.0
2005-02-07 11:50:00,134.188,134.256,134.155,134.247,404600000.0
2005-02-07 11:55:00,134.232,134.256,134.192,134.21,517699998.0
2005-02-07 12:00:00,134.205,134.243,134.179,134.243,591499999.0
2005-02-07 12:05:00,134.233,134.255,134.211,134.241,418199999.0
2005-02-07 12:10:00,134.258,134.289,134.245,134.289,501799999.0
2005-02-07 12:15:00,134.3,134.335,134.268,134.332,560499995.0
2005-02-07 12:20:00,134.323,134.346,134.306,134.311,505599993.0
2005-02-07 12:25:00,134.326,134.361,134.3,134.307,517900000.0
2005-02-07 12:30:00,134.292,134.317,134.251,134.283,459100000.0
2005-02-07 12:35:00,134.287,134.302,134.262,134.287,472000000.0
2005-02-07 12:40:00,134.317,134.34,134.28,134.313,482699999.0
2005-02-07 12:45:00,134.313,134.339,134.306,134.333,510100003.0
2005-02-07 12:50:00,134.338,134.351,134.265,134.287,440699995.0
2005-02-07 12:55:00,134.3,134.322,134.282,134.289,443199999.0
2005-02-07 13:00:00,134.297,134.307,134.287,134.295,396800003.0
2005-02-07 13:05:00,134.291,134.307,134.265,134.303,544999992.0
2005-02-07 13:10:00,134.304,134.311,134.283,134.302,541300006.0
2005-02-07 13:15:00,134.305,134.308,134.228,134.228,492900002.0
2005-02-07 13:20:00,134.228,134.228,134.088,134.125,502499999.0
2005-02-07 13:25:00,134.128,134.165,134.124,134.165,454799996.0
2005-02-07 13:30:00,134.171,134.173,134.073,134.093,412899997.0
2005-02-07 13:35:00,134.079,134.097,134.039,134.054,334199998.0
2005-02-07 13:40:00,134.063,134.073,134.033,134.056,518400003.0
2005-02-07 13:45:00,134.055,134.068,133.982,133.988,487299997.0
2005-02-07 13:50:00,133.996,134.036,133.972,133.979,495700002.0
2005-02-07 13:55:00,133.986,134.044,133.986,134.03,539800004.0
2005-02-07 14:00:00,134.05,134.054,133.918,133.921,408600006.0
2005-02-07 14:05:00,133.94,133.965,133.882,133.885,436599997.0
2005-02-07 14:10:00,133.881,133.919,133.871,133.918,409000001.0
2005-02-07 14:15:00,133.919,133.932,133.899,133.91,496299997.0
2005-02-07 14:20:00,133.92,133.934,133.887,133.934,372199999.0
2005-02-07 14:25:00,133.936,133.988,133.921,133.945,410899995.0
2005-02-07 14:30:00,133.939,133.96,133.928,133.942,412300003.0
2005-02-07 14:35:00,133.948,133.991,133.944,133.982,605299995.0
2005-02-07 14:40:00,133.984,133.989,133.911,133.945,332699999.0
2005-02-07 14:45:00,133.945,133.955,133.912,133.912,471500003.0
2005-02-07 14:50:00,133.926,134.0,133.919,134.0,297399999.0
2005-02-07 14:55:00,134.004,134.019,133.984,134.001,503199997.0
2005-02-07 15:00:00,134.02,134.029,133.964,133.967,612100008.0
2005-02-07 15:05:00,133.966,133.979,133.923,133.927,385100005.0
2005-02-07 15:10:00,133.927,133.972,133.9,133.962,532699996.0
2005-02-07 15:15:00,133.956,134.005,133.956,133.999,294500000.0
2005-02-07 15:20:00,134.005,134.018,133.958,133.995,505999999.0
2005-02-07 15:25:00,134.0,134.001,133.94,133.966,516600001.0
2005-02-07 15:30:00,133.95,134.037,133.931,133.961,574900002.0
2005-02-07 15:35:00,133.963,134.098,133.963,134.096,641100000.0
2005-02-07 15:40:00,134.103,134.165,134.066,134.165,502899994.0
2005-02-07 15:45:00,134.167,134.188,134.142,134.184,325900002.0
2005-02-07 15:50:00,134.196,134.213,134.175,134.213,616200003.0
2005-02-07 15:55:00,134.206,134.235,134.165,134.193,698300002.0
2005-02-07 16:00:00,134.194,134.229,134.164,134.229,397400000.0
2005-02-07 16:05:00,134.242,134.281,134.229,134.264,621399999.0
2005-02-07 16:10:00,134.28,134.328,134.261,134.265,507699998.0
2005-02-07 16:15:00,134.262,134.267,134.196,134.202,600199996.0
2005-02-07 16:20:00,134.225,134.257,134.192,134.215,511900001.0
2005-02-07 16:25:00,134.208,134.208,134.177,134.184,487400003.0
2005-02-07 16:30:00,134.195,134.227,134.177,134.177,709699994.0
2005-02-07 16:35:00,134.187,134.211,134.18,134.211,326399997.0
2005-02-07 16:40:00,134.209,134.209,134.151,134.167,472799996.0
2005-02-07 16:45:00,134.19,134.216,134.175,134.202,388699999.0
2005-02-07 16:50:00,134.209,134.216,134.133,134.144,379099998.0
2005-02-07 16:55:00,134.154,134.162,134.089,134.121,339799997.0
2005-02-07 17:00:00,134.115,134.154,134.09,134.097,551499999.0
2005-02-07 17:05:00,134.076,134.083,134.026,134.07,493899999.0
2005-02-07 17:10:00,134.065,134.065,133.975,134.0,404999999.0
2005-02-07 17:15:00,134.009,134.048,133.994,134.025,466199998.0
2005-02-07 17:20:00,134.022,134.049,133.943,133.966,501600000.0
2005-02-07 17:25:00,133.975,134.048,133.957,134.0,434199999.0
2005-02-07 17:30:00,134.006,134.023,133.99,133.99,410799997.0
2005-02-07 17:35:00,133.994,134.06,133.982,134.034,521099996.0
2005-02-07 17:40:00,134.035,134.05,134.018,134.045,424600001.0
2005-02-07 17:45:00,134.054,134.072,134.044,134.048,324299999.0
2005-02-07 17:50:00,134.045,134.045,133.986,134.005,571199999.0
2005-02-07 17:55:00,134.002,134.018,133.924,133.935,468100001.0
2005-02-07 18:00:00,133.962,133.996,133.69,133.89,6073399970.0
2005-02-07 18:05:00,133.896,134.004,133.834,133.94,7680899967.0
2005-02-07 18:10:00,133.967,134.026,133.899,133.94,5377900003.0
2005-02-07 18:15:00,133.934,133.946,133.876,133.876,4711399998.0
2005-02-07 18:20:00,133.884,133.908,133.826,133.826,6352799994.0
2005-02-07 18:25:00,133.828,133.831,133.758,133.825,4279700000.0
2005-02-07 18:30:00,133.815,133.864,133.785,133.832,4913099994.0
2005-02-07 18:35:00,133.832,133.845,133.751,133.792,3013899988.0
2005-02-07 18:40:00,133.791,133.796,133.538,133.718,3241899984.0
2005-02-07 18:45:00,133.717,133.746,133.685,133.732,2206999998.0
2005-02-07 18:50:00,133.726,133.753,133.704,133.74,3526799999.0
2005-02-07 18:55:00,133.74,133.761,133.634,133.65,3416699998.0
2005-02-07 19:00:00,133.667,133.731,133.663,133.688,2027799999.0
2005-02-07 19:05:00,133.708,133.762,133.682,133.733,3870999995.0
2005-02-07 19:10:00,133.743,133.763,133.542,133.743,1307200001.0
2005-02-07 19:15:00,133.76,133.83,133.724,133.79,2613499994.0
2005-02-07 19:20:00,133.811,133.85,133.691,133.806,2862799999.0
2005-02-07 19:25:00,133.801,133.838,133.658,133.702,3827399992.0
2005-02-07 19:30:00,133.72,133.78,133.64,133.735,3988800006.0
2005-02-07 19:35:00,133.734,133.758,133.657,133.69,2570999994.0
2005-02-07 19:40:00,133.717,133.757,133.659,133.74,2550399989.0
2005-02-07 19:45:00,133.766,133.815,133.699,133.772,1489000002.0
2005-02-07 19:50:00,133.783,133.806,133.781,133.797,2162599992.0
2005-02-07 19:55:00,133.779,133.799,133.702,133.715,2490699990.0
2005-02-07 20:00:00,133.743,133.748,133.709,133.745,1744200002.0
2005-02-07 20:05:00,133.76,133.768,133.702,133.74,2448799994.0
2005-02-07 20:10:00,133.746,133.767,133.709,133.726,3078100012.0
2005-02-07 20:15:00,133.736,133.743,133.706,133.718,1989900002.0
2005-02-07 20:20:00,133.717,133.751,133.715,133.751,2095199996.0
2005-02-07 20:25:00,133.758,133.775,133.736,133.763,3959100006.0
2005-02-07 20:30:00,133.762,133.809,133.743,133.789,5061499995.0
2005-02-07 20:35:00,133.783,133.814,133.779,133.792,2916099983.0
2005-02-07 20:40:00,133.773,133.804,133.705,133.773,3113799987.0
2005-02-07 20:45:00,133.795,133.827,133.775,133.798,2889700002.0
2005-02-07 20:50:00,133.786,133.84,133.786,133.84,2941099996.0
2005-02-07 20:55:00,133.85,133.856,133.803,133.847,4526599983.0
2005-02-07 21:00:00,133.854,133.883,133.792,133.875,3708699984.0
2005-02-07 21:05:00,133.895,133.922,133.799,133.87,2234199996.0
2005-02-07 21:10:00,133.873,133.914,133.871,133.895,2630699994.0
2005-02-07 21:15:00,133.905,133.944,133.875,133.889,2728399995.0
2005-02-07 21:20:00,133.935,133.952,133.872,133.927,3990900011.0
2005-02-07 21:25:00,133.95,133.975,133.841,133.953,1464700006.0
2005-02-07 21:30:00,133.962,133.981,133.943,133.97,1465400000.0
2005-02-07 21:35:00,133.97,133.981,133.932,133.946,927700006.0
2005-02-07 21:40:00,133.953,133.953,133.854,133.868,1721800001.0
2005-02-07 21:45:00,133.882,133.902,133.802,133.818,1456300012.0
2005-02-07 21:50:00,133.828,133.832,133.802,133.803,482600000.0
2005-02-07 21:55:00,133.822,133.829,133.8,133.812,491100002.0
2005-02-07 22:00:00,133.825,133.845,133.812,133.839,1614299994.0
2005-02-07 22:05:00,133.837,133.858,133.831,133.843,574800001.0
2005-02-07 22:10:00,133.887,133.898,133.832,133.869,731900008.0
2005-02-07 22:15:00,133.875,133.892,133.803,133.849,684500002.0
2005-02-07 22:20:00,133.843,133.861,133.795,133.795,705000003.0
2005-02-07 22:25:00,133.842,133.843,133.799,133.809,1306699992.0
2005-02-07 22:30:00,133.808,133.808,133.768,133.788,963100000.0
2005-02-07 22:35:00,133.784,133.795,133.777,133.778,1252299995.0
2005-02-07 22:40:00,133.776,133.805,133.772,133.783,1052699998.0
2005-02-07 22:45:00,133.782,133.836,133.777,133.836,1015899994.0
2005-02-07 22:50:00,133.841,133.871,133.793,133.871,869399998.0
2005-02-07 22:55:00,133.887,133.912,133.769,133.79,878099994.0
2005-02-07 23:00:00,133.827,133.837,133.795,133.795,348900004.0
2005-02-07 23:05:00,133.788,133.814,133.782,133.792,310299999.0
2005-02-07 23:10:00,133.782,133.795,133.732,133.736,347800001.0
2005-02-07 23:15:00,133.73,133.754,133.725,133.73,375200002.0
2005-02-07 23:20:00,133.738,133.738,133.72,133.728,392599999.0
2005-02-07 23:25:00,133.73,133.732,133.7,133.707,469399995.0
2005-02-07 23:30:00,133.703,133.721,133.696,133.703,315900003.0
2005-02-07 23:35:00,133.706,133.71,133.685,133.71,377699997.0
2005-02-07 23:40:00,133.708,133.715,133.69,133.706,257900001.0
2005-02-07 23:45:00,133.708,133.722,133.69,133.69,435600000.0
2005-02-07 23:50:00,133.7,133.72,133.693,133.704,462500007.0
2005-02-07 23:55:00,133.712,133.727,133.699,133.727,438899997.0
2005-02-08 00:00:00,133.714,133.748,133.695,133.735,482399998.0
2005-02-08 00:05:00,133.732,133.755,133.693,133.73,291399997.0
2005-02-08 00:10:00,133.727,133.831,133.725,133.823,419099998.0
2005-02-08 00:15:00,133.733,133.793,133.733,133.754,537700000.0
2005-02-08 00:20:00,133.75,133.758,133.725,133.736,455099999.0
2005-02-08 00:25:00,133.732,133.739,133.676,133.691,584600001.0
2005-02-08 00:30:00,133.693,133.702,133.646,133.646,430900003.0
2005-02-08 00:35:00,133.649,133.675,133.632,133.64,361000000.0
2005-02-08 00:40:00,133.634,133.692,133.631,133.679,413999996.0
2005-02-08 00:45:00,133.68,133.701,133.661,133.68,353400002.0
2005-02-08 00:50:00,133.688,133.698,133.675,133.68,462200000.0
2005-02-08 00:55:00,133.684,133.695,133.65,133.659,459400004.0
2005-02-08 01:00:00,133.658,133.719,133.654,133.703,486999999.0
2005-02-08 01:05:00,133.663,133.748,133.663,133.744,376200001.0
2005-02-08 01:10:00,133.748,133.754,133.703,133.743,605099995.0
2005-02-08 01:15:00,133.761,133.761,133.736,133.752,690199997.0
2005-02-08 01:20:00,133.755,133.771,133.737,133.753,546199999.0
2005-02-08 01:25:00,133.764,133.85,133.764,133.845,559799992.0
2005-02-08 01:30:00,133.85,133.863,133.832,133.847,628900008.0
2005-02-08 01:35:00,133.841,133.841,133.786,133.812,544200003.0
2005-02-08 01:40:00,133.807,133.817,133.773,133.775,570300003.0
2005-02-08 01:45:00,133.768,133.787,133.757,133.762,384500001.0
2005-02-08 01:50:00,133.757,133.763,133.73,133.732,488899999.0
2005-02-08 01:55:00,133.745,133.799,133.719,133.787,468100002.0
2005-02-08 02:00:00,133.769,133.789,133.709,133.757,464000001.0
2005-02-08 02:05:00,133.769,133.797,133.702,133.702,484100001.0
2005-02-08 02:10:00,133.733,133.803,133.709,133.782,637299995.0
2005-02-08 02:15:00,133.778,133.858,133.716,133.842,576699998.0
2005-02-08 02:20:00,133.853,133.865,133.836,133.85,385099997.0
2005-02-08 02:25:00,133.858,133.898,133.847,133.89,453500002.0
2005-02-08 02:30:00,133.886,133.894,133.845,133.859,443699999.0
2005-02-08 02:35:00,133.867,133.874,133.802,133.865,422399998.0
2005-02-08 02:40:00,133.803,133.914,133.803,133.907,403900001.0
2005-02-08 02:45:00,133.916,133.928,133.856,133.913,504399999.0
2005-02-08 02:50:00,133.91,133.955,133.872,133.907,362199997.0
2005-02-08 02:55:00,133.898,133.937,133.89,133.898,479300001.0
2005-02-08 03:00:00,133.922,133.945,133.866,133.915,438200001.0
2005-02-08 03:05:00,133.912,133.935,133.887,133.933,443899996.0
2005-02-08 03:10:00,133.932,133.936,133.913,133.93,226999998.0
2005-02-08 03:15:00,133.932,133.935,133.832,133.863,454399996.0
2005-02-08 03:20:00,133.869,133.882,133.85,133.87,478899999.0
2005-02-08 03:25:00,133.872,133.888,133.848,133.867,582000003.0
2005-02-08 03:30:00,133.878,133.878,133.841,133.855,437099999.0
2005-02-08 03:35:00,133.842,133.842,133.801,133.819,305800000.0
2005-02-08 03:40:00,133.816,133.828,133.802,133.807,393599996.0
2005-02-08 03:45:00,133.817,133.843,133.8,133.822,407500000.0
2005-02-08 03:50:00,133.812,133.827,133.79,133.793,347500003.0
2005-02-08 03:55:00,133.795,133.798,133.765,133.798,356300001.0
2005-02-08 04:00:00,133.782,133.818,133.782,133.808,236399997.0
2005-02-08 04:05:00,133.803,133.839,133.787,133.823,441599994.0
2005-02-08 04:10:00,133.822,133.839,133.797,133.806,626200000.0
2005-02-08 04:15:00,133.809,133.922,133.789,133.915,510099996.0
2005-02-08 04:20:00,133.93,133.932,133.847,133.882,435800000.0
2005-02-08 04:25:00,133.887,133.909,133.855,133.855,572999997.0
2005-02-08 04:30:00,133.901,133.91,133.86,133.868,402999996.0
2005-02-08 04:35:00,133.872,133.886,133.811,133.833,336200001.0
2005-02-08 04:40:00,133.85,133.905,133.84,133.89,269100000.0
2005-02-08 04:45:00,133.897,133.906,133.875,133.902,445700001.0
2005-02-08 04:50:00,133.9,133.937,133.879,133.919,281199998.0
2005-02-08 04:55:00,133.915,133.92,133.874,133.874,524200006.0
2005-02-08 05:00:00,133.887,133.931,133.87,133.903,510199999.0
2005-02-08 05:05:00,133.929,133.939,133.91,133.93,378899999.0
2005-02-08 05:10:00,133.938,133.956,133.928,133.94,588400000.0
2005-02-08 05:15:00,133.933,133.943,133.92,133.932,343699999.0
2005-02-08 05:20:00,133.943,133.962,133.921,133.957,400900000.0
2005-02-08 05:25:00,133.958,133.988,133.943,133.967,443699999.0
2005-02-08 05:30:00,133.965,133.99,133.951,133.982,377299997.0
2005-02-08 05:35:00,133.994,134.015,133.966,133.966,462599998.0
2005-02-08 05:40:00,133.915,134.011,133.883,133.991,510899997.0
2005-02-08 05:45:00,133.994,134.007,133.951,133.982,237899999.0
2005-02-08 05:50:00,133.994,134.035,133.982,133.999,371300000.0
2005-02-08 05:55:00,134.012,134.043,133.828,133.828,410800003.0
2005-02-08 06:00:00,134.004,134.004,133.828,133.964,481099995.0
2005-02-08 06:05:00,134.015,134.029,133.868,134.017,595700004.0
2005-02-08 06:10:00,134.024,134.056,134.005,134.025,314700000.0
2005-02-08 06:15:00,134.041,134.102,134.03,134.088,553500007.0
2005-02-08 06:20:00,134.1,134.114,133.923,134.028,495200004.0
2005-02-08 06:25:00,134.072,134.104,133.909,134.071,410399999.0
2005-02-08 06:30:00,134.063,134.091,133.977,133.977,520100001.0
2005-02-08 06:35:00,134.035,134.137,133.986,134.102,651900000.0
2005-02-08 06:40:00,134.101,134.16,134.101,134.13,425199998.0
2005-02-08 06:45:00,134.138,134.15,134.122,134.146,403000003.0
2005-02-08 06:50:00,134.13,134.13,134.087,134.113,495800001.0
2005-02-08 06:55:00,134.104,134.14,134.098,134.13,552499999.0
2005-02-08 07:00:00,134.136,134.146,134.111,134.14,473200004.0
2005-02-08 07:05:00,134.134,134.148,134.095,134.131,442599997.0
2005-02-08 07:10:00,134.12,134.136,134.101,134.136,508099995.0
2005-02-08 07:15:00,134.13,134.144,134.074,134.091,461300002.0
2005-02-08 07:20:00,134.081,134.103,134.053,134.06,465200002.0
2005-02-08 07:25:00,134.052,134.089,133.982,134.063,474000002.0
2005-02-08 07:30:00,134.094,134.122,134.035,134.099,646699996.0
2005-02-08 07:35:00,134.085,134.143,134.081,134.143,500199998.0
2005-02-08 07:40:00,134.14,134.14,134.097,134.124,534899994.0
2005-02-08 07:45:00,134.133,134.157,134.113,134.122,310900000.0
2005-02-08 07:50:00,134.159,134.186,134.146,134.184,327299998.0
2005-02-08 07:55:00,134.175,134.195,134.069,134.173,508300001.0
2005-02-08 08:00:00,134.185,134.227,134.13,134.206,480099999.0
2005-02-08 08:05:00,134.221,134.237,134.184,134.192,518799996.0
2005-02-08 08:10:00,134.211,134.223,134.173,134.19,470600003.0
2005-02-08 08:15:00,134.198,134.218,134.193,134.205,241500002.0
2005-02-08 08:20:00,134.205,134.219,134.192,134.214,461799995.0
2005-02-08 08:25:00,134.217,134.251,134.209,134.225,488500000.0
2005-02-08 08:30:00,134.222,134.243,134.21,134.234,415299997.0
2005-02-08 08:35:00,134.23,134.28,134.228,134.265,547399996.0
2005-02-08 08:40:00,134.27,134.281,134.26,134.275,636900001.0
2005-02-08 08:45:00,134.26,134.327,134.203,134.288,399199999.0
2005-02-08 08:50:00,134.286,134.33,134.264,134.295,276400004.0
2005-02-08 08:55:00,134.293,134.372,134.286,134.335,540599999.0
2005-02-08 09:00:00,134.343,134.368,134.304,134.304,502800004.0
2005-02-08 09:05:00,134.306,134.311,134.264,134.285,358900002.0
2005-02-08 09:10:00,134.285,134.294,134.163,134.18,530299999.0
2005-02-08 09:15:00,134.183,134.319,134.176,134.288,375000001.0
2005-02-08 09:20:00,134.247,134.247,134.175,134.2,643100003.0
2005-02-08 09:25:00,134.217,134.248,134.2,134.227,673000002.0
2005-02-08 09:30:00,134.225,134.273,134.2,134.273,434600000.0
2005-02-08 09:35:00,134.264,134.31,134.244,134.27,366200000.0
2005-02-08 09:40:00,134.281,134.299,134.255,134.292,454899997.0
2005-02-08 09:45:00,134.305,134.318,134.262,134.284,474099998.0
2005-02-08 09:50:00,134.281,134.352,134.273,134.349,629699996.0
2005-02-08 09:55:00,134.343,134.367,134.331,134.343,459799997.0
2005-02-08 10:00:00,134.338,134.369,134.32,134.327,416099997.0
2005-02-08 10:05:00,134.313,134.313,134.267,134.31,413199995.0
2005-02-08 10:10:00,134.335,134.417,134.335,134.394,452500002.0
2005-02-08 10:15:00,134.392,134.416,134.361,134.402,429100000.0
2005-02-08 10:20:00,134.4,134.424,134.377,134.416,539700001.0
2005-02-08 10:25:00,134.429,134.459,134.415,134.44,589699997.0
2005-02-08 10:30:00,134.452,134.538,134.451,134.518,483600001.0
2005-02-08 10:35:00,134.545,134.59,134.499,134.553,424800003.0
2005-02-08 10:40:00,134.555,134.556,134.509,134.541,530999998.0
2005-02-08 10:45:00,134.53,134.57,134.525,134.54,423499999.0
2005-02-08 10:50:00,134.559,134.588,134.506,134.576,485700000.0
2005-02-08 10:55:00,134.595,134.675,134.523,134.645,589500001.0
2005-02-08 11:00:00,134.652,134.704,134.64,134.696,594099996.0
2005-02-08 11:05:00,134.713,134.726,134.689,134.692,414799997.0
2005-02-08 11:10:00,134.679,134.685,134.609,134.617,457399999.0
2005-02-08 11:15:00,134.616,134.655,134.611,134.625,451400003.0
2005-02-08 11:20:00,134.63,134.686,134.626,134.627,457699999.0
2005-02-08 11:25:00,134.636,134.65,134.59,134.59,591800003.0
2005-02-08 11:30:00,134.598,134.629,134.578,134.606,506300001.0
2005-02-08 11:35:00,134.603,134.626,134.592,134.623,539900007.0
2005-02-08 11:40:00,134.62,134.629,134.595,134.6,583199993.0
2005-02-08 11:45:00,134.598,134.656,134.587,134.641,577099999.0
2005-02-08 11:50:00,134.632,134.641,134.612,134.615,478699997.0
2005-02-08 11:55:00,134.628,134.699,134.607,134.688,551499996.0
2005-02-08 12:00:00,134.712,134.737,134.683,134.737,558400003.0
2005-02-08 12:05:00,134.746,134.796,134.72,134.731,459199993.0
2005-02-08 12:10:00,134.743,134.763,134.698,134.709,462799999.0
2005-02-08 12:15:00,134.712,134.717,134.634,134.709,548499996.0
2005-02-08 12:20:00,134.72,134.732,134.66,134.693,393699998.0
2005-02-08 12:25:00,134.677,134.703,134.656,134.681,452800002.0
2005-02-08 12:30:00,134.679,134.709,134.648,134.659,387199999.0
2005-02-08 12:35:00,134.664,134.674,134.636,134.645,347999998.0
2005-02-08 12:40:00,134.652,134.656,134.629,134.635,521400001.0
2005-02-08 12:45:00,134.65,134.667,134.627,134.662,451100001.0
2005-02-08 12:50:00,134.675,134.72,134.66,134.693,622200007.0
2005-02-08 12:55:00,134.693,134.721,134.675,134.696,409900000.0
2005-02-08 13:00:00,134.708,134.771,134.644,134.77,322400002.0
2005-02-08 13:05:00,134.773,134.814,134.751,134.791,498300002.0
2005-02-08 13:10:00,134.803,134.816,134.774,134.78,542200000.0
2005-02-08 13:15:00,134.787,134.798,134.771,134.791,358599997.0
2005-02-08 13:20:00,134.796,134.812,134.779,134.808,304900001.0
2005-02-08 13:25:00,134.805,134.858,134.79,134.847,523700003.0
2005-02-08 13:30:00,134.856,134.932,134.852,134.911,518399998.0
2005-02-08 13:35:00,134.902,134.954,134.902,134.922,496999995.0
2005-02-08 13:40:00,134.917,134.921,134.856,134.868,290299997.0
2005-02-08 13:45:00,134.859,134.879,134.84,134.849,321200000.0
2005-02-08 13:50:00,134.84,134.884,134.832,134.839,609400000.0
2005-02-08 13:55:00,134.848,134.858,134.826,134.839,179100000.0
2005-02-08 14:00:00,134.85,134.903,134.832,134.855,529099999.0
2005-02-08 14:05:00,134.858,134.87,134.833,134.855,405999999.0
2005-02-08 14:10:00,134.865,134.886,134.849,134.877,279299996.0
2005-02-08 14:15:00,134.873,134.917,134.866,134.877,541100002.0
2005-02-08 14:20:00,134.879,134.912,134.865,134.893,567100001.0
2005-02-08 14:25:00,134.898,134.898,134.838,134.838,439600001.0
2005-02-08 14:30:00,134.841,134.876,134.834,134.862,504699996.0
2005-02-08 14:35:00,134.867,134.896,134.867,134.884,433499999.0
2005-02-08 14:40:00,134.882,134.899,134.855,134.882,477999998.0
2005-02-08 14:45:00,134.875,134.88,134.847,134.847,631700001.0
2005-02-08 14:50:00,134.85,134.862,134.839,134.843,384599998.0
2005-02-08 14:55:00,134.857,134.87,134.81,134.81,433599999.0
2005-02-08 15:00:00,134.822,134.888,134.811,134.852,418899998.0
2005-02-08 15:05:00,134.848,134.857,134.737,134.737,533799994.0
2005-02-08 15:10:00,134.747,134.839,134.737,134.821,687999994.0
2005-02-08 15:15:00,134.817,134.858,134.802,134.827,501600002.0
2005-02-08 15:20:00,134.832,134.832,134.772,134.793,607599993.0
2005-02-08 15:25:00,134.782,134.81,134.757,134.769,467900001.0
2005-02-08 15:30:00,134.762,134.809,134.746,134.785,579199998.0
2005-02-08 15:35:00,134.798,134.813,134.77,134.77,496700006.0
2005-02-08 15:40:00,134.772,134.8,134.751,134.778,471899998.0
2005-02-08 15:45:00,134.795,134.81,134.767,134.792,380700000.0
2005-02-08 15:50:00,134.794,134.828,134.78,134.824,441300000.0
2005-02-08 15:55:00,134.82,134.83,134.786,134.786,383900003.0
2005-02-08 16:00:00,134.801,134.874,134.791,134.867,446600000.0
2005-02-08 16:05:00,134.865,134.921,134.816,134.816,463900000.0
2005-02-08 16:10:00,134.838,134.899,134.801,134.887,520800006.0
2005-02-08 16:15:00,134.892,134.94,134.881,134.935,449099998.0
2005-02-08 16:20:00,134.93,134.958,134.912,134.953,553600000.0
2005-02-08 16:25:00,134.953,134.955,134.918,134.918,484500004.0
2005-02-08 16:30:00,134.945,134.963,134.927,134.932,469699999.0
2005-02-08 16:35:00,134.937,134.991,134.935,134.991,520600006.0
2005-02-08 16:40:00,134.972,134.996,134.928,134.928,508200000.0
2005-02-08 16:45:00,134.929,134.954,134.892,134.908,469400001.0
2005-02-08 16:50:00,134.912,134.944,134.888,134.927,415900000.0
2005-02-08 16:55:00,134.922,134.98,134.907,134.954,483399994.0
2005-02-08 17:00:00,134.961,134.966,134.915,134.951,633599998.0
2005-02-08 17:05:00,134.962,135.015,134.94,134.959,412400005.0
2005-02-08 17:10:00,134.953,135.086,134.946,135.086,378099999.0
2005-02-08 17:15:00,135.089,135.091,135.003,135.045,384899998.0
2005-02-08 17:20:00,135.047,135.1,135.033,135.033,469899997.0
2005-02-08 17:25:00,135.033,135.043,134.999,135.023,410299999.0
2005-02-08 17:30:00,135.018,135.071,134.985,135.034,618100006.0
2005-02-08 17:35:00,135.049,135.112,135.025,135.11,456400000.0
2005-02-08 17:40:00,135.093,135.186,135.092,135.144,659899995.0
2005-02-08 17:45:00,135.13,135.147,135.067,135.098,387299999.0
2005-02-08 17:50:00,135.112,135.155,135.094,135.114,525899997.0
2005-02-08 17:55:00,135.116,135.156,135.096,135.127,430099996.0
2005-02-08 18:00:00,135.128,135.142,135.04,135.082,7074599982.0
2005-02-08 18:05:00,135.07,135.119,135.06,135.062,7645599984.0
2005-02-08 18:10:00,135.095,135.095,135.026,135.057,5136300000.0
2005-02-08 18:15:00,135.051,135.181,135.011,135.107,5175599984.0
2005-02-08 18:20:00,135.133,135.186,135.069,135.092,6664999987.0
2005-02-08 18:25:00,135.104,135.157,135.092,135.092,4587599990.0
2005-02-08 18:30:00,135.1,135.139,135.011,135.034,5614599988.0
2005-02-08 18:35:00,135.043,135.101,134.992,135.047,3134000013.0
2005-02-08 18:40:00,135.101,135.116,135.036,135.075,2955700000.0
2005-02-08 18:45:00,135.103,135.103,135.05,135.053,2080699991.0
2005-02-08 18:50:00,135.052,135.072,134.985,134.991,3890499997.0
2005-02-08 18:55:00,135.004,135.017,134.966,134.992,3358099995.0
2005-02-08 19:00:00,135.007,135.071,134.998,135.048,2161299988.0
2005-02-08 19:05:00,135.06,135.064,135.005,135.029,3927899997.0
2005-02-08 19:10:00,135.043,135.051,135.009,135.038,1505599996.0
2005-02-08 19:15:00,135.037,135.067,135.034,135.056,2580499995.0
2005-02-08 19:20:00,135.06,135.06,135.007,135.013,2826399992.0
2005-02-08 19:25:00,135.007,135.024,134.987,134.998,3273199994.0
2005-02-08 19:30:00,135.015,135.015,134.981,134.988,3393199996.0
2005-02-08 19:35:00,134.988,135.031,134.985,135.015,2419000003.0
2005-02-08 19:40:00,135.01,135.026,135.0,135.012,2468499990.0
2005-02-08 19:45:00,135.01,135.015,134.986,134.99,1524899998.0
2005-02-08 19:50:00,134.99,135.01,134.974,134.987,2092299997.0
2005-02-08 19:55:00,134.989,135.017,134.989,134.998,2613300008.0
2005-02-08 20:00:00,135.013,135.017,134.981,135.0,1589599986.0
2005-02-08 20:05:00,135.003,135.025,134.938,134.973,2555700006.0
2005-02-08 20:10:00,134.974,134.998,134.942,134.978,3058900002.0
2005-02-08 20:15:00,134.989,134.999,134.925,134.925,2107100014.0
2005-02-08 20:20:00,134.926,134.942,134.911,134.923,1781700004.0
2005-02-08 20:25:00,134.923,134.94,134.89,134.894,3862200008.0
2005-02-08 20:30:00,134.892,134.911,134.878,134.882,4953699997.0
2005-02-08 20:35:00,134.878,134.912,134.848,134.897,2927199998.0
2005-02-08 20:40:00,134.885,134.909,134.88,134.884,3152199998.0
2005-02-08 20:45:00,134.895,134.922,134.866,134.922,3010799985.0
2005-02-08 20:50:00,134.921,134.945,134.905,134.927,2976800005.0
2005-02-08 20:55:00,134.928,134.931,134.88,134.9,4943900000.0
2005-02-08 21:00:00,134.921,134.946,134.874,134.931,3962099988.0
2005-02-08 21:05:00,134.925,134.925,134.855,134.893,2260799996.0
2005-02-08 21:10:00,134.894,134.911,134.882,134.903,2524099995.0
2005-02-08 21:15:00,134.901,134.917,134.884,134.9,3026299998.0
2005-02-08 21:20:00,134.9,134.91,134.882,134.89,3938999998.0
2005-02-08 21:25:00,134.902,134.908,134.871,134.884,1522200007.0
2005-02-08 21:30:00,134.882,134.908,134.881,134.9,1520800002.0
2005-02-08 21:35:00,134.9,134.914,134.888,134.893,829000007.0
2005-02-08 21:40:00,134.894,134.923,134.875,134.897,1492199994.0
2005-02-08 21:45:00,134.889,134.896,134.866,134.879,1514200005.0
2005-02-08 21:50:00,134.888,134.909,134.864,134.864,640899993.0
2005-02-08 21:55:00,134.87,134.907,134.86,134.873,302000002.0
2005-02-08 22:00:00,134.876,134.966,134.876,134.958,1242099993.0
2005-02-08 22:05:00,134.974,134.988,134.905,134.938,670699999.0
2005-02-08 22:10:00,134.933,135.038,134.896,135.001,731499997.0
2005-02-08 22:15:00,135.018,135.041,134.907,135.005,754999994.0
2005-02-08 22:20:00,135.001,135.021,134.996,134.996,748199998.0
2005-02-08 22:25:00,135.004,135.013,134.98,134.992,1468500006.0
2005-02-08 22:30:00,134.994,135.006,134.949,134.949,824800001.0
2005-02-08 22:35:00,134.952,134.998,134.914,134.954,1277200001.0
2005-02-08 22:40:00,134.96,135.024,134.901,134.995,1165699995.0
2005-02-08 22:45:00,134.998,135.005,134.93,134.964,949400000.0
2005-02-08 22:50:00,134.981,134.985,134.952,134.985,638100004.0
2005-02-08 22:55:00,134.979,135.018,134.979,135.0,738000001.0
2005-02-08 23:00:00,135.021,135.021,134.976,134.991,500499996.0
2005-02-08 23:05:00,135.003,135.004,134.953,134.989,361399999.0
2005-02-08 23:10:00,134.98,135.028,134.98,135.011,415999997.0
2005-02-08 23:15:00,135.01,135.02,134.984,135.012,358699998.0
2005-02-08 23:20:00,135.015,135.015,134.99,135.014,399200003.0
2005-02-08 23:25:00,135.02,135.027,134.982,135.018,495899996.0
2005-02-08 23:30:00,135.012,135.013,134.996,135.004,330900001.0
2005-02-08 23:35:00,135.017,135.017,134.995,135.017,494199999.0
2005-02-08 23:40:00,135.012,135.031,134.99,135.015,591100002.0
2005-02-08 23:45:00,135.016,135.021,134.999,135.0,383199998.0
2005-02-08 23:50:00,135.01,135.101,135.002,135.055,325599997.0
2005-02-08 23:55:00,135.083,135.083,135.03,135.035,312100000.0
2005-02-09 00:00:00,135.055,135.073,135.008,135.008,570400005.0
2005-02-09 00:05:00,135.03,135.045,134.995,135.028,552699993.0
2005-02-09 00:10:00,134.994,135.015,134.976,135.0,562999999.0
2005-02-09 00:15:00,135.019,135.036,134.97,135.021,676300003.0
2005-02-09 00:20:00,135.044,135.066,135.012,135.028,435999997.0
2005-02-09 00:25:00,135.052,135.061,134.89,135.032,554699999.0
2005-02-09 00:30:00,135.047,135.049,135.016,135.03,437699996.0
2005-02-09 00:35:00,135.025,135.056,135.017,135.053,517499997.0
2005-02-09 00:40:00,135.055,135.092,135.019,135.078,648200003.0
2005-02-09 00:45:00,135.08,135.093,135.052,135.071,285199999.0
2005-02-09 00:50:00,135.067,135.098,135.045,135.045,435399997.0
2005-02-09 00:55:00,135.039,135.072,135.02,135.02,503699997.0
2005-02-09 01:00:00,135.012,135.069,134.999,135.06,501199996.0
2005-02-09 01:05:00,135.07,135.07,134.986,135.005,290399997.0
2005-02-09 01:10:00,135.027,135.027,134.88,134.97,441300001.0
2005-02-09 01:15:00,134.942,135.03,134.887,135.006,654400002.0
2005-02-09 01:20:00,135.006,135.025,134.968,134.968,349700001.0
2005-02-09 01:25:00,134.948,135.07,134.886,135.061,478799998.0
2005-02-09 01:30:00,134.99,135.049,134.859,135.034,585299995.0
2005-02-09 01:35:00,135.041,135.045,135.023,135.026,388900000.0
2005-02-09 01:40:00,135.04,135.07,135.032,135.032,594699999.0
2005-02-09 01:45:00,135.036,135.05,135.011,135.028,311199997.0
2005-02-09 01:50:00,135.017,135.035,135.0,135.0,521199995.0
2005-02-09 01:55:00,135.017,135.017,134.96,134.965,342199999.0
2005-02-09 02:00:00,134.972,134.975,134.892,134.92,413099999.0
2005-02-09 02:05:00,134.923,134.934,134.865,134.901,395299998.0
2005-02-09 02:10:00,134.911,134.919,134.879,134.881,534100001.0
2005-02-09 02:15:00,134.893,134.893,134.806,134.827,563200003.0
2005-02-09 02:20:00,134.84,134.906,134.825,134.906,550599999.0
2005-02-09 02:25:00,134.899,134.93,134.885,134.885,334800002.0
2005-02-09 02:30:00,134.879,134.9,134.847,134.875,539700002.0
2005-02-09 02:35:00,134.873,134.9,134.855,134.87,453199996.0
2005-02-09 02:40:00,134.886,134.916,134.881,134.902,477900006.0
2005-02-09 02:45:00,134.907,134.916,134.874,134.905,422000000.0
2005-02-09 02:50:00,134.901,134.909,134.853,134.853,341599999.0
2005-02-09 02:55:00,134.846,134.873,134.827,134.852,577299995.0
2005-02-09 03:00:00,134.851,134.862,134.843,134.843,399000004.0
2005-02-09 03:05:00,134.858,134.879,134.841,134.862,392400003.0
2005-02-09 03:10:00,134.867,134.915,134.866,134.872,430199992.0
2005-02-09 03:15:00,134.879,134.881,134.857,134.868,462799996.0
2005-02-09 03:20:00,134.872,134.883,134.84,134.868,497699997.0
2005-02-09 03:25:00,134.872,134.875,134.8,134.8,487200003.0
2005-02-09 03:30:00,134.797,134.807,134.718,134.754,321400000.0
2005-02-09 03:35:00,134.767,134.797,134.767,134.789,341800001.0
2005-02-09 03:40:00,134.78,134.812,134.765,134.799,422099999.0
2005-02-09 03:45:00,134.83,134.854,134.785,134.795,366700002.0
2005-02-09 03:50:00,134.794,134.807,134.778,134.781,360199993.0
2005-02-09 03:55:00,134.803,134.818,134.783,134.818,392299999.0
2005-02-09 04:00:00,134.833,134.84,134.812,134.812,263200001.0
2005-02-09 04:05:00,134.807,134.825,134.805,134.812,326400001.0
2005-02-09 04:10:00,134.812,134.813,134.788,134.795,404500004.0
2005-02-09 04:15:00,134.794,134.845,134.784,134.837,351300001.0
2005-02-09 04:20:00,134.847,134.849,134.811,134.82,421200004.0
2005-02-09 04:25:00,134.813,134.868,134.813,134.868,349499998.0
2005-02-09 04:30:00,134.88,134.9,134.839,134.853,353900003.0
2005-02-09 04:35:00,134.857,134.884,134.853,134.875,348799998.0
2005-02-09 04:40:00,134.877,134.88,134.848,134.86,273900000.0
2005-02-09 04:45:00,134.84,134.84,134.744,134.815,499099998.0
2005-02-09 04:50:00,134.818,134.822,134.769,134.792,346300002.0
2005-02-09 04:55:00,134.79,134.802,134.765,134.765,390499999.0
2005-02-09 05:00:00,134.77,134.782,134.71,134.745,481499995.0
2005-02-09 05:05:00,134.744,134.76,134.731,134.737,408199998.0
2005-02-09 05:10:00,134.733,134.749,134.701,134.74,459699996.0
2005-02-09 05:15:00,134.751,134.785,134.74,134.752,410099995.0
2005-02-09 05:20:00,134.779,134.78,134.74,134.743,503699997.0
2005-02-09 05:25:00,134.758,134.77,134.736,134.757,357400000.0
2005-02-09 05:30:00,134.751,134.751,134.733,134.74,200799997.0
2005-02-09 05:35:00,134.74,134.757,134.726,134.732,280899999.0
2005-02-09 05:40:00,134.727,134.759,134.727,134.758,468100000.0
2005-02-09 05:45:00,134.758,134.77,134.738,134.746,307399999.0
2005-02-09 05:50:00,134.766,134.781,134.754,134.78,411999999.0
2005-02-09 05:55:00,134.77,134.782,134.756,134.773,487999999.0
2005-02-09 06:00:00,134.764,134.792,134.762,134.791,353500000.0
2005-02-09 06:05:00,134.783,134.794,134.763,134.778,425600004.0
2005-02-09 06:10:00,134.795,134.813,134.786,134.796,448600002.0
2005-02-09 06:15:00,134.809,134.814,134.791,134.797,334500001.0
2005-02-09 06:20:00,134.799,134.853,134.799,134.828,279099999.0
2005-02-09 06:25:00,134.834,134.839,134.802,134.813,362199996.0
2005-02-09 06:30:00,134.825,134.83,134.745,134.809,436999998.0
2005-02-09 06:35:00,134.812,134.831,134.807,134.826,331999999.0
2005-02-09 06:40:00,134.812,134.828,134.779,134.794,617599998.0
2005-02-09 06:45:00,134.8,134.81,134.778,134.798,404099998.0
2005-02-09 06:50:00,134.79,134.815,134.781,134.785,550699999.0
2005-02-09 06:55:00,134.786,134.823,134.774,134.774,409299998.0
2005-02-09 07:00:00,134.758,134.794,134.729,134.768,398200000.0
2005-02-09 07:05:00,134.757,134.773,134.738,134.75,418399998.0
2005-02-09 07:10:00,134.753,134.764,134.733,134.742,439299998.0
2005-02-09 07:15:00,134.741,134.754,134.697,134.708,366600000.0
2005-02-09 07:20:00,134.709,134.731,134.683,134.694,335899997.0
2005-02-09 07:25:00,134.692,134.75,134.689,134.722,486900000.0
2005-02-09 07:30:00,134.719,134.744,134.7,134.737,406600000.0
2005-02-09 07:35:00,134.727,134.738,134.646,134.729,613500000.0
2005-02-09 07:40:00,134.729,134.825,134.714,134.821,693900000.0
2005-02-09 07:45:00,134.798,134.83,134.752,134.79,485800002.0
2005-02-09 07:50:00,134.793,134.832,134.79,134.826,512400002.0
2005-02-09 07:55:00,134.837,134.885,134.787,134.787,440700002.0
2005-02-09 08:00:00,134.785,134.827,134.705,134.727,565300004.0
2005-02-09 08:05:00,134.713,134.799,134.711,134.774,394899997.0
2005-02-09 08:10:00,134.833,134.834,134.768,134.791,379699998.0
2005-02-09 08:15:00,134.805,134.812,134.765,134.788,409800005.0
2005-02-09 08:20:00,134.782,134.797,134.766,134.786,491499999.0
2005-02-09 08:25:00,134.777,134.787,134.762,134.772,385200000.0
2005-02-09 08:30:00,134.777,134.789,134.744,134.772,482299998.0
2005-02-09 08:35:00,134.758,134.784,134.716,134.742,510699999.0
2005-02-09 08:40:00,134.731,134.741,134.703,134.736,564999997.0
2005-02-09 08:45:00,134.75,134.783,134.734,134.754,518499998.0
2005-02-09 08:50:00,134.759,134.793,134.712,134.79,348700001.0
2005-02-09 08:55:00,134.807,134.812,134.725,134.811,517299999.0
2005-02-09 09:00:00,134.815,134.839,134.717,134.779,449799997.0
2005-02-09 09:05:00,134.793,134.814,134.776,134.802,475899998.0
2005-02-09 09:10:00,134.791,134.862,134.791,134.812,475099997.0
2005-02-09 09:15:00,134.833,134.855,134.812,134.841,555900001.0
2005-02-09 09:20:00,134.857,134.869,134.805,134.813,459499999.0
2005-02-09 09:25:00,134.807,134.818,134.724,134.788,432500000.0
2005-02-09 09:30:00,134.793,134.803,134.768,134.768,405400003.0
2005-02-09 09:35:00,134.78,134.834,134.775,134.807,470299994.0
2005-02-09 09:40:00,134.823,134.864,134.822,134.854,435999997.0
2005-02-09 09:45:00,134.858,134.889,134.814,134.817,467200002.0
2005-02-09 09:50:00,134.83,134.835,134.79,134.819,319999999.0
2005-02-09 09:55:00,134.823,134.836,134.769,134.82,517299997.0
2005-02-09 10:00:00,134.817,134.817,134.759,134.81,546100001.0
2005-02-09 10:05:00,134.817,134.863,134.806,134.851,488499998.0
2005-02-09 10:10:00,134.867,134.884,134.84,134.85,380100000.0
2005-02-09 10:15:00,134.855,134.908,134.843,134.898,420399998.0
2005-02-09 10:20:00,134.899,134.899,134.816,134.834,483599998.0
2005-02-09 10:25:00,134.835,134.871,134.835,134.866,384399999.0
2005-02-09 10:30:00,134.882,134.903,134.841,134.894,496999994.0
2005-02-09 10:35:00,134.922,134.988,134.908,134.988,389299996.0
2005-02-09 10:40:00,134.998,134.998,134.906,134.938,473399999.0
2005-02-09 10:45:00,134.945,134.956,134.864,134.878,461999997.0
2005-02-09 10:50:00,134.898,134.903,134.826,134.885,485800004.0
2005-02-09 10:55:00,134.891,134.913,134.835,134.873,473099998.0
2005-02-09 11:00:00,134.875,134.936,134.843,134.92,488500000.0
2005-02-09 11:05:00,134.929,134.929,134.869,134.902,368900000.0
2005-02-09 11:10:00,134.9,134.918,134.886,134.891,383600002.0
2005-02-09 11:15:00,134.881,134.91,134.873,134.873,366400001.0
2005-02-09 11:20:00,134.877,134.917,134.855,134.91,417699999.0
2005-02-09 11:25:00,134.908,134.94,134.849,134.849,570500000.0
2005-02-09 11:30:00,134.831,134.943,134.824,134.879,616900002.0
2005-02-09 11:35:00,134.88,134.88,134.845,134.873,719700004.0
2005-02-09 11:40:00,134.884,134.884,134.832,134.84,680500004.0
2005-02-09 11:45:00,134.865,134.916,134.848,134.85,601999998.0
2005-02-09 11:50:00,134.925,134.948,134.868,134.917,360100002.0
2005-02-09 11:55:00,134.917,134.981,134.912,134.95,445899998.0
2005-02-09 12:00:00,134.97,135.0,134.914,134.917,445600000.0
2005-02-09 12:05:00,134.92,134.926,134.847,134.872,456100001.0
2005-02-09 12:10:00,134.888,134.896,134.86,134.87,398399997.0
2005-02-09 12:15:00,134.89,134.89,134.78,134.793,537399996.0
2005-02-09 12:20:00,134.799,134.852,134.797,134.843,415500000.0
2005-02-09 12:25:00,134.85,134.876,134.833,134.864,309499999.0
2005-02-09 12:30:00,134.878,134.918,134.848,134.891,531100001.0
2005-02-09 12:35:00,134.893,134.906,134.845,134.845,260999998.0
2005-02-09 12:40:00,134.84,134.896,134.805,134.816,461899998.0
2005-02-09 12:45:00,134.861,134.889,134.818,134.833,434100002.0
2005-02-09 12:50:00,134.842,134.842,134.8,134.806,466500000.0
2005-02-09 12:55:00,134.813,134.87,134.804,134.858,554300000.0
2005-02-09 13:00:00,134.865,134.912,134.84,134.872,323200005.0
2005-02-09 13:05:00,134.877,134.911,134.857,134.893,420800001.0
2005-02-09 13:10:00,134.888,134.97,134.876,134.923,535100000.0
2005-02-09 13:15:00,134.922,134.944,134.91,134.922,378500002.0
2005-02-09 13:20:00,134.949,134.949,134.842,134.89,322900000.0
2005-02-09 13:25:00,134.86,134.927,134.814,134.913,530799997.0
2005-02-09 13:30:00,134.913,134.928,134.81,134.824,415400002.0
2005-02-09 13:35:00,134.837,134.854,134.794,134.84,444999998.0
2005-02-09 13:40:00,134.842,134.85,134.749,134.786,365700004.0
2005-02-09 13:45:00,134.802,134.842,134.796,134.829,488900002.0
2005-02-09 13:50:00,134.835,134.88,134.739,134.744,472899999.0
2005-02-09 13:55:00,134.749,134.759,134.723,134.743,474600001.0
2005-02-09 14:00:00,134.748,134.805,134.707,134.805,630499998.0
2005-02-09 14:05:00,134.803,134.805,134.744,134.767,661599997.0
2005-02-09 14:10:00,134.771,134.802,134.734,134.763,596200001.0
2005-02-09 14:15:00,134.767,134.815,134.734,134.808,399999998.0
2005-02-09 14:20:00,134.803,134.813,134.77,134.798,435600000.0
2005-02-09 14:25:00,134.799,134.825,134.799,134.818,366300002.0
2005-02-09 14:30:00,134.805,134.828,134.788,134.791,368000000.0
2005-02-09 14:35:00,134.791,134.8,134.735,134.755,665800003.0
2005-02-09 14:40:00,134.753,134.773,134.736,134.766,618400003.0
2005-02-09 14:45:00,134.767,134.767,134.721,134.731,529699998.0
2005-02-09 14:50:00,134.738,134.77,134.728,134.766,410800004.0
2005-02-09 14:55:00,134.77,134.789,134.755,134.755,325999998.0
2005-02-09 15:00:00,134.768,134.771,134.737,134.766,555500003.0
2005-02-09 15:05:00,134.776,134.835,134.766,134.812,381499997.0
2005-02-09 15:10:00,134.815,134.858,134.799,134.813,495799999.0
2005-02-09 15:15:00,134.825,134.941,134.792,134.924,586300005.0
2005-02-09 15:20:00,134.908,134.959,134.907,134.914,540300003.0
2005-02-09 15:25:00,134.913,134.951,134.876,134.915,568100004.0
2005-02-09 15:30:00,134.912,134.912,134.864,134.89,514999997.0
2005-02-09 15:35:00,134.903,134.931,134.887,134.931,547400001.0
2005-02-09 15:40:00,134.932,134.95,134.901,134.927,444199998.0
2005-02-09 15:45:00,134.941,134.944,134.84,134.84,539999994.0
2005-02-09 15:50:00,134.862,134.862,134.782,134.789,419599996.0
2005-02-09 15:55:00,134.784,134.785,134.739,134.774,448699997.0
2005-02-09 16:00:00,134.785,134.883,134.785,134.87,473800002.0
2005-02-09 16:05:00,134.892,134.95,134.888,134.94,642299994.0
2005-02-09 16:10:00,134.941,134.949,134.903,134.922,608299999.0
2005-02-09 16:15:00,134.929,134.95,134.915,134.93,536699997.0
2005-02-09 16:20:00,134.937,134.943,134.918,134.928,443599994.0
2005-02-09 16:25:00,134.942,134.964,134.925,134.95,509200000.0
2005-02-09 16:30:00,134.965,134.988,134.905,134.924,489700006.0
2005-02-09 16:35:00,134.947,134.988,134.925,134.988,421800001.0
2005-02-09 16:40:00,134.974,135.069,134.969,135.049,405999997.0
2005-02-09 16:45:00,135.077,135.077,135.025,135.025,443600000.0
2005-02-09 16:50:00,135.066,135.093,135.036,135.078,671099994.0
2005-02-09 16:55:00,135.076,135.12,135.063,135.105,460600002.0
2005-02-09 17:00:00,135.155,135.204,135.124,135.203,698099996.0
2005-02-09 17:05:00,135.2,135.256,135.173,135.21,541900005.0
2005-02-09 17:10:00,135.212,135.235,135.185,135.223,687600005.0
2005-02-09 17:15:00,135.203,135.235,135.176,135.203,566300000.0
2005-02-09 17:20:00,135.199,135.209,135.144,135.144,483099998.0
2005-02-09 17:25:00,135.162,135.187,135.14,135.15,515000004.0
2005-02-09 17:30:00,135.157,135.238,135.146,135.225,398600004.0
2005-02-09 17:35:00,135.229,135.255,135.211,135.22,620200003.0
2005-02-09 17:40:00,135.215,135.272,135.19,135.272,618800001.0
2005-02-09 17:45:00,135.272,135.314,135.236,135.27,455400002.0
2005-02-09 17:50:00,135.266,135.266,135.202,135.223,519199998.0
2005-02-09 17:55:00,135.223,135.235,135.175,135.175,382000000.0
2005-02-09 18:00:00,135.208,135.43,135.175,135.175,5739300027.0
2005-02-09 18:05:00,135.196,135.313,135.177,135.298,7695000007.0
2005-02-09 18:10:00,135.311,135.315,135.228,135.237,5354399984.0
2005-02-09 18:15:00,135.255,135.349,135.243,135.305,4987999989.0
2005-02-09 18:20:00,135.304,135.304,135.217,135.235,6201699983.0
2005-02-09 18:25:00,135.242,135.347,135.232,135.332,4371000004.0
2005-02-09 18:30:00,135.343,135.44,135.325,135.397,5406600002.0
2005-02-09 18:35:00,135.425,135.469,135.383,135.385,3374900000.0
2005-02-09 18:40:00,135.389,135.408,135.374,135.405,2617700008.0
2005-02-09 18:45:00,135.406,135.407,135.336,135.336,2402500001.0
2005-02-09 18:50:00,135.345,135.375,135.326,135.357,3774799987.0
2005-02-09 18:55:00,135.367,135.434,135.353,135.411,3348899982.0
2005-02-09 19:00:00,135.407,135.423,135.337,135.352,1995100000.0
2005-02-09 19:05:00,135.374,135.401,135.328,135.33,3973099977.0
2005-02-09 19:10:00,135.339,135.345,135.264,135.27,1356699997.0
2005-02-09 19:15:00,135.27,135.291,135.23,135.24,2742700010.0
2005-02-09 19:20:00,135.246,135.315,135.236,135.293,2597900005.0
2005-02-09 19:25:00,135.298,135.364,135.285,135.356,3660399987.0
2005-02-09 19:30:00,135.358,135.361,135.259,135.3,3634099998.0
2005-02-09 19:35:00,135.296,135.327,135.289,135.311,2276099983.0
2005-02-09 19:40:00,135.317,135.329,135.298,135.32,2328799996.0
2005-02-09 19:45:00,135.321,135.327,135.269,135.287,1679600002.0
2005-02-09 19:50:00,135.289,135.336,135.276,135.325,2141600002.0
2005-02-09 19:55:00,135.331,135.331,135.274,135.304,2249100004.0
2005-02-09 20:00:00,135.322,135.355,135.293,135.335,1305999992.0
2005-02-09 20:05:00,135.333,135.343,135.32,135.328,2582299993.0
2005-02-09 20:10:00,135.33,135.359,135.322,135.322,2894100006.0
2005-02-09 20:15:00,135.327,135.345,135.315,135.318,2110699996.0
2005-02-09 20:20:00,135.326,135.33,135.281,135.303,1743099997.0
2005-02-09 20:25:00,135.32,135.348,135.293,135.315,3553599988.0
2005-02-09 20:30:00,135.312,135.333,135.298,135.302,4877599994.0
2005-02-09 20:35:00,135.315,135.323,135.3,135.313,2962200000.0
2005-02-09 20:40:00,135.313,135.321,135.261,135.287,3246899996.0
2005-02-09 20:45:00,135.295,135.304,135.266,135.302,3372900016.0
2005-02-09 20:50:00,135.298,135.336,135.279,135.298,2788900000.0
2005-02-09 20:55:00,135.289,135.295,135.245,135.266,5038000002.0
2005-02-09 21:00:00,135.28,135.292,135.255,135.269,3775700004.0
2005-02-09 21:05:00,135.27,135.331,135.257,135.325,2369799994.0
2005-02-09 21:10:00,135.338,135.34,135.242,135.295,2421399997.0
2005-02-09 21:15:00,135.303,135.332,135.292,135.299,3155899999.0
2005-02-09 21:20:00,135.308,135.325,135.292,135.302,3844699989.0
2005-02-09 21:25:00,135.309,135.315,135.274,135.283,1406800004.0
2005-02-09 21:30:00,135.282,135.308,135.28,135.292,1614099991.0
2005-02-09 21:35:00,135.29,135.308,135.275,135.275,1061399999.0
2005-02-09 21:40:00,135.278,135.291,135.231,135.237,1868699994.0
2005-02-09 21:45:00,135.25,135.282,135.246,135.27,1465899993.0
2005-02-09 21:50:00,135.273,135.3,135.245,135.26,613200001.0
2005-02-09 21:55:00,135.277,135.295,135.252,135.287,462600001.0
2005-02-09 22:00:00,135.307,135.317,135.285,135.302,1533199993.0
2005-02-09 22:05:00,135.3,135.33,135.291,135.296,651699996.0
2005-02-09 22:10:00,135.293,135.33,135.291,135.313,773600004.0
2005-02-09 22:15:00,135.327,135.335,135.309,135.328,752700001.0
2005-02-09 22:20:00,135.342,135.348,135.285,135.288,925500003.0
2005-02-09 22:25:00,135.288,135.297,135.277,135.29,1327800002.0
2005-02-09 22:30:00,135.296,135.307,135.284,135.3,1254999998.0
2005-02-09 22:35:00,135.283,135.33,135.278,135.292,1289099996.0
2005-02-09 22:40:00,135.318,135.363,135.298,135.332,1178600001.0
2005-02-09 22:45:00,135.335,135.362,135.326,135.331,1127999997.0
2005-02-09 22:50:00,135.327,135.327,135.292,135.294,763299999.0
2005-02-09 22:55:00,135.29,135.29,135.252,135.272,659399994.0
2005-02-09 23:00:00,135.279,135.301,135.261,135.268,478600004.0
2005-02-09 23:05:00,135.268,135.282,135.256,135.261,522099998.0
2005-02-09 23:10:00,135.258,135.268,135.235,135.242,369099999.0
2005-02-09 23:15:00,135.248,135.271,135.24,135.242,248500002.0
2005-02-09 23:20:00,135.257,135.266,135.234,135.25,379099999.0
2005-02-09 23:25:00,135.25,135.25,135.147,135.15,485099993.0
2005-02-09 23:30:00,135.163,135.213,135.159,135.206,479099999.0
2005-02-09 23:35:00,135.207,135.239,135.167,135.172,339099997.0
2005-02-09 23:40:00,135.22,135.236,135.158,135.212,392699997.0
2005-02-09 23:45:00,135.215,135.24,135.163,135.24,482700002.0
2005-02-09 23:50:00,135.249,135.289,135.154,135.245,363599997.0
2005-02-09 23:55:00,135.26,135.26,135.218,135.22,509099998.0
2005-02-10 00:00:00,135.207,135.237,135.179,135.215,537700010.0
2005-02-10 00:05:00,135.238,135.27,135.204,135.211,406899997.0
2005-02-10 00:10:00,135.193,135.224,135.151,135.165,512200002.0
2005-02-10 00:15:00,135.162,135.203,135.153,135.16,415099996.0
2005-02-10 00:20:00,135.161,135.256,135.161,135.23,361200001.0
2005-02-10 00:25:00,135.214,135.249,135.149,135.235,380699994.0
2005-02-10 00:30:00,135.23,135.246,135.155,135.215,506499996.0
2005-02-10 00:35:00,135.222,135.248,135.154,135.181,321700000.0
2005-02-10 00:40:00,135.258,135.26,135.206,135.229,381900002.0
2005-02-10 00:45:00,135.228,135.236,135.174,135.211,361099999.0
2005-02-10 00:50:00,135.203,135.227,135.189,135.22,509700005.0
2005-02-10 00:55:00,135.225,135.244,135.163,135.163,501999998.0
2005-02-10 01:00:00,135.206,135.218,135.167,135.176,478200003.0
2005-02-10 01:05:00,135.183,135.19,135.153,135.163,257199999.0
2005-02-10 01:10:00,135.18,135.227,135.154,135.218,579199998.0
2005-02-10 01:15:00,135.228,135.253,135.153,135.239,586399995.0
2005-02-10 01:20:00,135.257,135.281,135.169,135.251,394899998.0
2005-02-10 01:25:00,135.265,135.284,135.227,135.227,314999998.0
2005-02-10 01:30:00,135.235,135.273,135.231,135.241,667800001.0
2005-02-10 01:35:00,135.243,135.258,135.158,135.17,405800003.0
2005-02-10 01:40:00,135.179,135.207,135.17,135.184,512700002.0
2005-02-10 01:45:00,135.185,135.216,135.18,135.193,396699999.0
2005-02-10 01:50:00,135.19,135.21,135.19,135.191,322900001.0
2005-02-10 01:55:00,135.209,135.251,135.191,135.245,378400003.0
2005-02-10 02:00:00,135.255,135.26,135.218,135.245,427700002.0
2005-02-10 02:05:00,135.238,135.261,135.217,135.233,538300000.0
2005-02-10 02:10:00,135.221,135.271,135.221,135.244,777500008.0
2005-02-10 02:15:00,135.25,135.286,135.245,135.271,394799997.0
2005-02-10 02:20:00,135.29,135.297,135.218,135.235,343899996.0
2005-02-10 02:25:00,135.234,135.238,135.201,135.211,566199994.0
2005-02-10 02:30:00,135.223,135.235,135.175,135.195,547799998.0
2005-02-10 02:35:00,135.208,135.21,135.175,135.175,289599999.0
2005-02-10 02:40:00,135.172,135.203,135.172,135.182,380199998.0
2005-02-10 02:45:00,135.186,135.222,135.18,135.218,351800000.0
2005-02-10 02:50:00,135.227,135.278,135.212,135.278,505100000.0
2005-02-10 02:55:00,135.288,135.304,135.205,135.265,455599998.0
2005-02-10 03:00:00,135.289,135.291,135.261,135.288,377200002.0
2005-02-10 03:05:00,135.287,135.342,135.285,135.33,470600003.0
2005-02-10 03:10:00,135.336,135.355,135.285,135.291,395899999.0
2005-02-10 03:15:00,135.282,135.308,135.274,135.295,469499992.0
2005-02-10 03:20:00,135.285,135.303,135.267,135.299,427100005.0
2005-02-10 03:25:00,135.315,135.315,135.282,135.289,321400000.0
2005-02-10 03:30:00,135.273,135.291,135.258,135.265,437899997.0
2005-02-10 03:35:00,135.279,135.283,135.253,135.276,555599996.0
2005-02-10 03:40:00,135.282,135.284,135.245,135.246,438899998.0
2005-02-10 03:45:00,135.252,135.29,135.231,135.262,367399996.0
2005-02-10 03:50:00,135.267,135.269,135.223,135.224,377300002.0
2005-02-10 03:55:00,135.225,135.245,135.212,135.225,489899997.0
2005-02-10 04:00:00,135.233,135.249,135.223,135.245,352200001.0
2005-02-10 04:05:00,135.24,135.257,135.22,135.23,560899997.0
2005-02-10 04:10:00,135.236,135.237,135.176,135.188,398000003.0
2005-02-10 04:15:00,135.187,135.208,135.163,135.166,399599999.0
2005-02-10 04:20:00,135.19,135.195,135.162,135.191,490500000.0
2005-02-10 04:25:00,135.183,135.232,135.183,135.221,534999997.0
2005-02-10 04:30:00,135.224,135.228,135.167,135.214,404200000.0
2005-02-10 04:35:00,135.218,135.249,135.218,135.236,506699995.0
2005-02-10 04:40:00,135.238,135.265,135.229,135.243,534199999.0
2005-02-10 04:45:00,135.245,135.262,135.232,135.262,360000001.0
2005-02-10 04:50:00,135.26,135.272,135.245,135.258,463099997.0
2005-02-10 04:55:00,135.258,135.275,135.255,135.266,392700000.0
2005-02-10 05:00:00,135.273,135.307,135.258,135.293,509500000.0
2005-02-10 05:05:00,135.297,135.307,135.274,135.298,335199999.0
2005-02-10 05:10:00,135.292,135.31,135.274,135.302,540100001.0
2005-02-10 05:15:00,135.292,135.301,135.251,135.278,358500000.0
2005-02-10 05:20:00,135.278,135.289,135.256,135.268,464899993.0
2005-02-10 05:25:00,135.273,135.359,135.259,135.356,522300001.0
2005-02-10 05:30:00,135.353,135.381,135.332,135.354,453799997.0
2005-02-10 05:35:00,135.348,135.348,135.322,135.344,388299997.0
2005-02-10 05:40:00,135.342,135.398,135.333,135.366,423600000.0
2005-02-10 05:45:00,135.368,135.378,135.308,135.34,421199996.0
2005-02-10 05:50:00,135.353,135.36,135.308,135.338,430199996.0
2005-02-10 05:55:00,135.349,135.382,135.341,135.351,366899996.0
2005-02-10 06:00:00,135.352,135.37,135.35,135.362,382700001.0
2005-02-10 06:05:00,135.337,135.389,135.314,135.385,507699995.0
2005-02-10 06:10:00,135.391,135.395,135.365,135.382,403999996.0
2005-02-10 06:15:00,135.389,135.411,135.378,135.398,317199999.0
2005-02-10 06:20:00,135.4,135.4,135.36,135.377,540300000.0
2005-02-10 06:25:00,135.393,135.401,135.36,135.36,540700001.0
2005-02-10 06:30:00,135.374,135.379,135.302,135.338,442600001.0
2005-02-10 06:35:00,135.342,135.349,135.272,135.274,629499997.0
2005-02-10 06:40:00,135.275,135.312,135.268,135.283,563299999.0
2005-02-10 06:45:00,135.302,135.302,135.25,135.255,363400002.0
2005-02-10 06:50:00,135.268,135.271,135.24,135.245,314100002.0
2005-02-10 06:55:00,135.242,135.285,135.242,135.252,400500000.0
2005-02-10 07:00:00,135.27,135.27,135.191,135.25,662199996.0
2005-02-10 07:05:00,135.239,135.263,135.227,135.235,429700005.0
2005-02-10 07:10:00,135.235,135.248,135.218,135.239,366399998.0
2005-02-10 07:15:00,135.245,135.259,135.227,135.242,366600001.0
2005-02-10 07:20:00,135.247,135.276,135.236,135.26,401100001.0
2005-02-10 07:25:00,135.257,135.269,135.245,135.256,388099999.0
2005-02-10 07:30:00,135.265,135.296,135.263,135.276,312600000.0
2005-02-10 07:35:00,135.271,135.276,135.238,135.253,472000003.0
2005-02-10 07:40:00,135.254,135.285,135.25,135.28,365499998.0
2005-02-10 07:45:00,135.275,135.29,135.273,135.287,386399998.0
2005-02-10 07:50:00,135.292,135.292,135.263,135.282,296800000.0
2005-02-10 07:55:00,135.288,135.295,135.25,135.25,408299995.0
2005-02-10 08:00:00,135.247,135.283,135.233,135.271,496699994.0
2005-02-10 08:05:00,135.27,135.296,135.259,135.282,408400002.0
2005-02-10 08:10:00,135.286,135.286,135.264,135.272,302000000.0
2005-02-10 08:15:00,135.263,135.279,135.248,135.25,332400000.0
2005-02-10 08:20:00,135.248,135.267,135.235,135.267,439200000.0
2005-02-10 08:25:00,135.266,135.34,135.252,135.333,373299996.0
2005-02-10 08:30:00,135.341,135.353,135.294,135.34,473199999.0
2005-02-10 08:35:00,135.345,135.37,135.326,135.336,468200001.0
2005-02-10 08:40:00,135.337,135.353,135.296,135.325,576200002.0
2005-02-10 08:45:00,135.323,135.408,135.267,135.29,415099999.0
2005-02-10 08:50:00,135.33,135.38,135.3,135.371,440299997.0
2005-02-10 08:55:00,135.391,135.416,135.354,135.405,540100001.0
2005-02-10 09:00:00,135.42,135.433,135.401,135.41,453999997.0
2005-02-10 09:05:00,135.368,135.395,135.283,135.395,504799997.0
2005-02-10 09:10:00,135.391,135.415,135.339,135.342,548000004.0
2005-02-10 09:15:00,135.353,135.356,135.308,135.317,376800000.0
2005-02-10 09:20:00,135.323,135.398,135.321,135.379,497600002.0
2005-02-10 09:25:00,135.391,135.396,135.331,135.331,436400002.0
2005-02-10 09:30:00,135.346,135.376,135.319,135.346,535300000.0
2005-02-10 09:35:00,135.381,135.39,135.307,135.316,463599996.0
2005-02-10 09:40:00,135.337,135.357,135.317,135.319,424300003.0
2005-02-10 09:45:00,135.325,135.385,135.268,135.376,513399998.0
2005-02-10 09:50:00,135.4,135.4,135.323,135.331,449000000.0
2005-02-10 09:55:00,135.332,135.353,135.305,135.345,529600005.0
2005-02-10 10:00:00,135.348,135.391,135.333,135.385,477799999.0
2005-02-10 10:05:00,135.375,135.375,135.329,135.346,374699997.0
2005-02-10 10:10:00,135.368,135.405,135.364,135.393,591899996.0
2005-02-10 10:15:00,135.39,135.391,135.335,135.344,517000000.0
2005-02-10 10:20:00,135.339,135.353,135.327,135.327,594599996.0
2005-02-10 10:25:00,135.327,135.333,135.298,135.318,551800001.0
2005-02-10 10:30:00,135.316,135.336,135.293,135.334,332600005.0
2005-02-10 10:35:00,135.338,135.381,135.33,135.364,343199996.0
2005-02-10 10:40:00,135.36,135.368,135.337,135.358,490199998.0
2005-02-10 10:45:00,135.363,135.379,135.332,135.341,363199997.0
2005-02-10 10:50:00,135.348,135.385,135.316,135.318,469300004.0
2005-02-10 10:55:00,135.319,135.319,135.272,135.272,424800003.0
2005-02-10 11:00:00,135.278,135.278,135.207,135.21,477499996.0
2005-02-10 11:05:00,135.231,135.275,135.217,135.26,413000002.0
2005-02-10 11:10:00,135.269,135.29,135.254,135.269,469000001.0
2005-02-10 11:15:00,135.258,135.284,135.247,135.269,557600002.0
2005-02-10 11:20:00,135.268,135.312,135.268,135.28,469800006.0
2005-02-10 11:25:00,135.278,135.322,135.257,135.257,476000002.0
2005-02-10 11:30:00,135.282,135.318,135.263,135.295,541700000.0
2005-02-10 11:35:00,135.307,135.314,135.214,135.248,331699999.0
2005-02-10 11:40:00,135.261,135.275,135.231,135.258,629500002.0
2005-02-10 11:45:00,135.265,135.33,135.247,135.329,618199997.0
2005-02-10 11:50:00,135.341,135.356,135.293,135.308,393999999.0
2005-02-10 11:55:00,135.32,135.406,135.309,135.393,764899991.0
2005-02-10 12:00:00,135.399,135.407,135.373,135.373,580299997.0
2005-02-10 12:05:00,135.375,135.395,135.354,135.371,435999999.0
2005-02-10 12:10:00,135.38,135.413,135.361,135.402,594000001.0
2005-02-10 12:15:00,135.407,135.412,135.377,135.39,502000000.0
2005-02-10 12:20:00,135.394,135.45,135.386,135.435,388200000.0
2005-02-10 12:25:00,135.448,135.448,135.385,135.411,362900001.0
2005-02-10 12:30:00,135.418,135.446,135.408,135.433,433699998.0
2005-02-10 12:35:00,135.431,135.458,135.423,135.451,472300003.0
2005-02-10 12:40:00,135.449,135.478,135.431,135.456,314399999.0
2005-02-10 12:45:00,135.484,135.484,135.42,135.42,466399996.0
2005-02-10 12:50:00,135.436,135.44,135.395,135.41,426600001.0
2005-02-10 12:55:00,135.418,135.44,135.4,135.435,520300000.0
2005-02-10 13:00:00,135.452,135.455,135.41,135.413,701300000.0
2005-02-10 13:05:00,135.416,135.422,135.373,135.397,456300005.0
2005-02-10 13:10:00,135.396,135.396,135.374,135.381,427200000.0
2005-02-10 13:15:00,135.395,135.41,135.382,135.405,304100000.0
2005-02-10 13:20:00,135.417,135.42,135.386,135.412,431500000.0
2005-02-10 13:25:00,135.405,135.451,135.394,135.449,557799995.0
2005-02-10 13:30:00,135.46,135.461,135.429,135.455,426000000.0
2005-02-10 13:35:00,135.441,135.441,135.397,135.414,449100000.0
2005-02-10 13:40:00,135.43,135.454,135.408,135.448,698000001.0
2005-02-10 13:45:00,135.453,135.483,135.429,135.435,475199999.0
2005-02-10 13:50:00,135.428,135.515,135.426,135.503,382100001.0
2005-02-10 13:55:00,135.527,135.591,135.469,135.588,607899997.0
2005-02-10 14:00:00,135.599,135.683,135.577,135.671,515000002.0
2005-02-10 14:05:00,135.662,135.685,135.631,135.685,474199999.0
2005-02-10 14:10:00,135.709,135.717,135.648,135.652,531499999.0
2005-02-10 14:15:00,135.681,135.692,135.647,135.68,402600000.0
2005-02-10 14:20:00,135.685,135.718,135.673,135.702,493199995.0
2005-02-10 14:25:00,135.705,135.752,135.689,135.735,435999998.0
2005-02-10 14:30:00,135.747,135.81,135.717,135.752,447399998.0
2005-02-10 14:35:00,135.743,135.784,135.729,135.775,629700002.0
2005-02-10 14:40:00,135.775,135.851,135.753,135.851,426899996.0
2005-02-10 14:45:00,135.846,135.871,135.838,135.844,403800001.0
2005-02-10 14:50:00,135.853,135.858,135.81,135.822,390100000.0
2005-02-10 14:55:00,135.82,135.878,135.817,135.865,486799999.0
2005-02-10 15:00:00,135.896,135.905,135.837,135.837,336999997.0
2005-02-10 15:05:00,135.838,135.909,135.822,135.854,515399999.0
2005-02-10 15:10:00,135.872,135.933,135.85,135.928,616600000.0
2005-02-10 15:15:00,135.926,135.96,135.912,135.944,554900003.0
2005-02-10 15:20:00,135.943,135.945,135.864,135.882,474500003.0
2005-02-10 15:25:00,135.89,135.89,135.785,135.844,561500001.0
2005-02-10 15:30:00,135.738,135.902,135.738,135.833,508099999.0
2005-02-10 15:35:00,135.87,136.198,135.843,136.193,449599999.0
2005-02-10 15:40:00,136.205,136.205,136.112,136.115,680799996.0
2005-02-10 15:45:00,136.11,136.114,136.044,136.098,430200002.0
2005-02-10 15:50:00,136.073,136.131,136.064,136.075,574399992.0
2005-02-10 15:55:00,136.063,136.164,136.062,136.16,416400003.0
2005-02-10 16:00:00,136.172,136.218,136.168,136.189,443600002.0
2005-02-10 16:05:00,136.179,136.179,136.047,136.156,440800004.0
2005-02-10 16:10:00,136.17,136.219,136.018,136.018,417100000.0
2005-02-10 16:15:00,136.003,136.133,135.955,136.133,542700000.0
2005-02-10 16:20:00,136.147,136.158,136.035,136.106,516499999.0
2005-02-10 16:25:00,136.136,136.181,136.052,136.124,491699995.0
2005-02-10 16:30:00,136.134,136.276,136.094,136.094,562700005.0
2005-02-10 16:35:00,136.088,136.172,136.087,136.16,430799998.0
2005-02-10 16:40:00,136.173,136.209,136.112,136.12,580099998.0
2005-02-10 16:45:00,136.132,136.183,135.985,135.997,477200000.0
2005-02-10 16:50:00,136.023,136.114,136.004,136.062,445399997.0
2005-02-10 16:55:00,136.058,136.099,136.02,136.042,491599995.0
2005-02-10 17:00:00,136.064,136.193,136.053,136.192,617600001.0
2005-02-10 17:05:00,136.188,136.24,136.159,136.159,594600001.0
2005-02-10 17:10:00,136.155,136.248,136.125,136.228,395399999.0
2005-02-10 17:15:00,136.227,136.256,136.189,136.236,420599996.0
2005-02-10 17:20:00,136.213,136.235,136.053,136.06,459400001.0
2005-02-10 17:25:00,136.045,136.064,136.0,136.027,583500003.0
2005-02-10 17:30:00,136.028,136.053,135.932,135.955,455500001.0
2005-02-10 17:35:00,135.991,136.051,135.963,136.043,492400000.0
2005-02-10 17:40:00,136.045,136.115,136.0,136.096,597100002.0
2005-02-10 17:45:00,136.091,136.099,136.064,136.08,489999996.0
2005-02-10 17:50:00,136.099,136.124,136.058,136.11,500999999.0
2005-02-10 17:55:00,136.1,136.121,136.07,136.09,526299999.0
2005-02-10 18:00:00,136.078,136.2,136.076,136.114,6232800010.0
2005-02-10 18:05:00,136.11,136.157,135.957,135.957,8330699985.0
2005-02-10 18:10:00,135.965,136.008,135.932,135.973,5695099979.0
2005-02-10 18:15:00,135.985,135.995,135.891,135.907,5222199975.0
2005-02-10 18:20:00,135.916,136.004,135.89,135.979,6487199967.0
2005-02-10 18:25:00,135.972,135.978,135.895,135.925,4094399998.0
2005-02-10 18:30:00,135.926,136.082,135.903,136.055,5397899998.0
2005-02-10 18:35:00,136.088,136.136,136.063,136.093,2911599978.0
2005-02-10 18:40:00,136.09,136.105,136.041,136.067,2894099998.0
2005-02-10 18:45:00,136.058,136.162,136.048,136.151,2305099997.0
2005-02-10 18:50:00,136.157,136.194,136.136,136.155,4127499999.0
2005-02-10 18:55:00,136.168,136.204,136.124,136.133,3291899998.0
2005-02-10 19:00:00,136.145,136.193,136.14,136.188,2007299991.0
2005-02-10 19:05:00,136.188,136.188,136.084,136.103,4091399995.0
2005-02-10 19:10:00,136.11,136.137,135.996,136.115,1400699999.0
2005-02-10 19:15:00,136.105,136.114,136.082,136.1,2888399992.0
2005-02-10 19:20:00,136.106,136.144,136.051,136.08,2665300000.0
2005-02-10 19:25:00,136.087,136.149,136.078,136.125,3209199997.0
2005-02-10 19:30:00,136.136,136.143,136.091,136.11,3335199994.0
2005-02-10 19:35:00,136.098,136.129,136.097,136.108,2531399987.0
2005-02-10 19:40:00,136.107,136.113,136.066,136.09,2441999999.0
2005-02-10 19:45:00,136.093,136.105,136.069,136.092,1686000007.0
2005-02-10 19:50:00,136.095,136.127,136.076,136.115,1948100006.0
2005-02-10 19:55:00,136.122,136.147,136.091,136.143,2526299997.0
2005-02-10 20:00:00,136.154,136.157,136.078,136.08,1580399990.0
2005-02-10 20:05:00,136.089,136.122,136.037,136.106,2578499997.0
2005-02-10 20:10:00,136.106,136.119,136.078,136.082,2430600010.0
2005-02-10 20:15:00,136.103,136.108,136.077,136.085,2242300000.0
2005-02-10 20:20:00,136.097,136.121,136.064,136.118,1671299996.0
2005-02-10 20:25:00,136.115,136.143,136.084,136.128,3415500000.0
2005-02-10 20:30:00,136.142,136.174,136.118,136.146,5562199980.0
2005-02-10 20:35:00,136.147,136.169,136.131,136.153,2852299996.0
2005-02-10 20:40:00,136.145,136.209,136.128,136.2,3043999993.0
2005-02-10 20:45:00,136.215,136.222,136.185,136.197,3167499997.0
2005-02-10 20:50:00,136.201,136.24,136.149,136.15,3038100002.0
2005-02-10 20:55:00,136.171,136.222,136.145,136.173,5041999984.0
2005-02-10 21:00:00,136.175,136.207,136.149,136.179,4162899988.0
2005-02-10 21:05:00,136.18,136.192,136.148,136.16,2312700001.0
2005-02-10 21:10:00,136.167,136.19,136.149,136.161,2431500015.0
2005-02-10 21:15:00,136.161,136.177,136.148,136.155,2860600002.0
2005-02-10 21:20:00,136.165,136.19,136.136,136.179,3811399996.0
2005-02-10 21:25:00,136.188,136.201,136.13,136.147,1493900001.0
2005-02-10 21:30:00,136.142,136.179,136.134,136.156,1638200002.0
2005-02-10 21:35:00,136.148,136.218,136.136,136.218,871499998.0
2005-02-10 21:40:00,136.217,136.254,136.183,136.194,1909499995.0
2005-02-10 21:45:00,136.215,136.269,136.195,136.26,1600499996.0
2005-02-10 21:50:00,136.287,136.303,136.231,136.231,516799997.0
2005-02-10 21:55:00,136.22,136.242,136.199,136.21,513100002.0
2005-02-10 22:00:00,136.216,136.232,136.184,136.205,1302299995.0
2005-02-10 22:05:00,136.187,136.248,136.177,136.215,565199998.0
2005-02-10 22:10:00,136.214,136.261,136.202,136.246,717899997.0
2005-02-10 22:15:00,136.24,136.24,136.165,136.223,712399999.0
2005-02-10 22:20:00,136.22,136.225,136.195,136.2,908099997.0
2005-02-10 22:25:00,136.211,136.221,136.138,136.18,1321799996.0
2005-02-10 22:30:00,136.18,136.186,136.172,136.174,779599999.0
2005-02-10 22:35:00,136.174,136.196,136.168,136.186,1479899998.0
2005-02-10 22:40:00,136.186,136.213,136.165,136.165,1022999996.0
2005-02-10 22:45:00,136.17,136.183,136.16,136.172,1288300004.0
2005-02-10 22:50:00,136.167,136.17,136.151,136.17,914900002.0
2005-02-10 22:55:00,136.167,136.197,136.157,136.175,647900000.0
2005-02-10 23:00:00,136.194,136.22,136.178,136.19,465599997.0
2005-02-10 23:05:00,136.214,136.238,136.158,136.223,365800001.0
2005-02-10 23:10:00,136.222,136.254,136.196,136.206,409300000.0
2005-02-10 23:15:00,136.22,136.25,136.201,136.23,438999999.0
2005-02-10 23:20:00,136.24,136.259,136.232,136.245,409499996.0
2005-02-10 23:25:00,136.25,136.277,136.238,136.255,551999999.0
2005-02-10 23:30:00,136.258,136.283,136.208,136.263,502100005.0
2005-02-10 23:35:00,136.282,136.282,136.211,136.26,463399999.0
2005-02-10 23:40:00,136.26,136.286,136.206,136.21,609199995.0
2005-02-10 23:45:00,136.275,136.285,136.215,136.25,373700002.0
2005-02-10 23:50:00,136.265,136.265,136.198,136.198,539899993.0
2005-02-10 23:55:00,136.205,136.235,136.197,136.207,630399999.0
2005-02-11 00:00:00,136.202,136.244,136.172,136.219,491999995.0
2005-02-11 00:05:00,136.237,136.244,136.202,136.233,476599997.0
2005-02-11 00:10:00,136.245,136.248,136.214,136.235,404200000.0
2005-02-11 00:15:00,136.229,136.238,136.202,136.235,445699997.0
2005-02-11 00:20:00,136.23,136.239,136.175,136.175,372400001.0
2005-02-11 00:25:00,136.192,136.302,136.192,136.295,388600002.0
2005-02-11 00:30:00,136.3,136.313,136.193,136.289,344699998.0
2005-02-11 00:35:00,136.298,136.304,136.207,136.253,489099999.0
2005-02-11 00:40:00,136.252,136.28,136.243,136.271,459899995.0
2005-02-11 00:45:00,136.262,136.282,136.244,136.282,407300001.0
2005-02-11 00:50:00,136.258,136.272,136.225,136.225,298600001.0
2005-02-11 00:55:00,136.22,136.245,136.216,136.221,585800000.0
2005-02-11 01:00:00,136.225,136.256,136.22,136.24,567700004.0
2005-02-11 01:05:00,136.238,136.238,136.214,136.22,383799998.0
2005-02-11 01:10:00,136.212,136.232,136.197,136.225,444399997.0
2005-02-11 01:15:00,136.215,136.22,136.193,136.215,589900004.0
2005-02-11 01:20:00,136.225,136.228,136.179,136.189,519699998.0
2005-02-11 01:25:00,136.194,136.225,136.185,136.203,324900001.0
2005-02-11 01:30:00,136.215,136.22,136.141,136.148,591699998.0
2005-02-11 01:35:00,136.172,136.172,136.037,136.097,339399998.0
2005-02-11 01:40:00,136.125,136.15,136.096,136.14,388499995.0
2005-02-11 01:45:00,136.148,136.159,136.142,136.15,369000000.0
2005-02-11 01:50:00,136.14,136.212,136.132,136.189,425199998.0
2005-02-11 01:55:00,136.215,136.29,136.215,136.252,570399996.0
2005-02-11 02:00:00,136.255,136.258,136.189,136.196,470200002.0
2005-02-11 02:05:00,136.19,136.192,136.16,136.186,490800001.0
2005-02-11 02:10:00,136.165,136.19,136.135,136.161,614299997.0
2005-02-11 02:15:00,136.17,136.211,136.16,136.187,511300000.0
2005-02-11 02:20:00,136.187,136.219,136.167,136.195,420400002.0
2005-02-11 02:25:00,136.18,136.225,136.164,136.22,412299997.0
2005-02-11 02:30:00,136.214,136.273,136.202,136.204,277699999.0
2005-02-11 02:35:00,136.197,136.224,136.172,136.189,477799998.0
2005-02-11 02:40:00,136.212,136.216,136.081,136.089,526400000.0
2005-02-11 02:45:00,136.088,136.096,136.054,136.064,419900002.0
2005-02-11 02:50:00,136.076,136.08,136.047,136.078,630500001.0
2005-02-11 02:55:00,136.071,136.113,136.069,136.111,268999999.0
2005-02-11 03:00:00,136.114,136.138,136.091,136.124,417099997.0
2005-02-11 03:05:00,136.13,136.139,136.097,136.119,515099999.0
2005-02-11 03:10:00,136.12,136.125,136.09,136.108,390900004.0
2005-02-11 03:15:00,136.106,136.128,136.061,136.078,391800000.0
2005-02-11 03:20:00,136.091,136.133,136.069,136.114,507399997.0
2005-02-11 03:25:00,136.115,136.136,136.103,136.109,660899995.0
2005-02-11 03:30:00,136.114,136.145,136.103,136.109,418599998.0
2005-02-11 03:35:00,136.102,136.125,136.09,136.113,186399998.0
2005-02-11 03:40:00,136.1,136.136,136.1,136.117,368199995.0
2005-02-11 03:45:00,136.128,136.131,136.1,136.131,304800001.0
2005-02-11 03:50:00,136.123,136.123,136.09,136.093,300199998.0
2005-02-11 03:55:00,136.101,136.112,136.089,136.109,552700001.0
2005-02-11 04:00:00,136.113,136.121,136.101,136.117,381100000.0
2005-02-11 04:05:00,136.113,136.125,136.09,136.102,328600000.0
2005-02-11 04:10:00,136.109,136.116,136.081,136.092,277300002.0
2005-02-11 04:15:00,136.102,136.104,136.055,136.098,443400002.0
2005-02-11 04:20:00,136.1,136.109,136.083,136.092,350600002.0
2005-02-11 04:25:00,136.088,136.088,136.048,136.055,472000004.0
2005-02-11 04:30:00,136.06,136.066,135.998,136.056,476500001.0
2005-02-11 04:35:00,136.054,136.063,136.024,136.041,328399997.0
2005-02-11 04:40:00,136.048,136.052,136.014,136.039,297300003.0
2005-02-11 04:45:00,136.041,136.06,136.031,136.06,488099995.0
2005-02-11 04:50:00,136.074,136.128,136.052,136.112,338699999.0
2005-02-11 04:55:00,136.144,136.168,136.1,136.123,336800000.0
2005-02-11 05:00:00,136.143,136.231,136.109,136.151,477099998.0
2005-02-11 05:05:00,136.174,136.229,136.129,136.226,630399998.0
2005-02-11 05:10:00,136.231,136.242,136.219,136.229,501199997.0
2005-02-11 05:15:00,136.233,136.243,136.195,136.228,315099998.0
2005-02-11 05:20:00,136.235,136.245,136.205,136.205,469699997.0
2005-02-11 05:25:00,136.208,136.215,136.197,136.207,356999999.0
2005-02-11 05:30:00,136.2,136.21,136.18,136.197,423699998.0
2005-02-11 05:35:00,136.19,136.213,136.185,136.204,148600001.0
2005-02-11 05:40:00,136.2,136.245,136.198,136.225,375500002.0
2005-02-11 05:45:00,136.236,136.238,136.209,136.217,390600003.0
2005-02-11 05:50:00,136.205,136.246,136.137,136.228,451100001.0
2005-02-11 05:55:00,136.25,136.273,136.137,136.26,422500000.0
2005-02-11 06:00:00,136.252,136.268,136.222,136.226,442600003.0
2005-02-11 06:05:00,136.232,136.232,136.208,136.22,346600001.0
2005-02-11 06:10:00,136.23,136.27,136.223,136.266,464699996.0
2005-02-11 06:15:00,136.271,136.272,136.247,136.257,474500002.0
2005-02-11 06:20:00,136.27,136.27,136.245,136.252,415599998.0
2005-02-11 06:25:00,136.26,136.27,136.235,136.24,423799999.0
2005-02-11 06:30:00,136.24,136.246,136.228,136.228,546500000.0
2005-02-11 06:35:00,136.238,136.252,136.223,136.234,213000000.0
2005-02-11 06:40:00,136.227,136.255,136.227,136.251,505400002.0
2005-02-11 06:45:00,136.25,136.255,136.219,136.255,238000001.0
2005-02-11 06:50:00,136.25,136.263,136.216,136.245,358800001.0
2005-02-11 06:55:00,136.247,136.255,136.237,136.25,692399992.0
2005-02-11 07:00:00,136.255,136.264,136.225,136.227,517100006.0
2005-02-11 07:05:00,136.213,136.235,136.206,136.212,500899999.0
2005-02-11 07:10:00,136.213,136.228,136.201,136.221,446399999.0
2005-02-11 07:15:00,136.215,136.233,136.198,136.233,379900002.0
2005-02-11 07:20:00,136.214,136.232,136.201,136.227,297399997.0
2005-02-11 07:25:00,136.221,136.23,136.207,136.22,403600001.0
2005-02-11 07:30:00,136.229,136.239,136.215,136.22,354200000.0
2005-02-11 07:35:00,136.225,136.228,136.137,136.2,420899996.0
2005-02-11 07:40:00,136.196,136.207,136.186,136.193,351699998.0
2005-02-11 07:45:00,136.187,136.203,136.164,136.187,436900004.0
2005-02-11 07:50:00,136.192,136.21,136.179,136.195,301900002.0
2005-02-11 07:55:00,136.2,136.207,136.161,136.195,337899998.0
2005-02-11 08:00:00,136.188,136.207,136.172,136.184,502700002.0
2005-02-11 08:05:00,136.173,136.189,136.104,136.168,476799998.0
2005-02-11 08:10:00,136.17,136.172,136.104,136.143,410899998.0
2005-02-11 08:15:00,136.147,136.149,136.11,136.145,551200001.0
2005-02-11 08:20:00,136.122,136.122,136.083,136.115,416699997.0
2005-02-11 08:25:00,136.106,136.116,136.077,136.08,319399996.0
2005-02-11 08:30:00,136.08,136.085,136.047,136.076,481800003.0
2005-02-11 08:35:00,136.072,136.098,136.072,136.085,555799997.0
2005-02-11 08:40:00,136.077,136.107,136.066,136.105,619200001.0
2005-02-11 08:45:00,136.112,136.144,136.096,136.137,639799993.0
2005-02-11 08:50:00,136.15,136.192,136.14,136.155,615700000.0
2005-02-11 08:55:00,136.162,136.172,136.145,136.158,540899997.0
2005-02-11 09:00:00,136.145,136.173,136.108,136.134,495500003.0
2005-02-11 09:05:00,136.136,136.141,136.069,136.102,594500001.0
2005-02-11 09:10:00,136.106,136.128,136.071,136.082,503900001.0
2005-02-11 09:15:00,136.084,136.114,136.032,136.043,466500000.0
2005-02-11 09:20:00,136.033,136.049,135.996,136.005,443799999.0
2005-02-11 09:25:00,136.002,136.032,136.002,136.027,466299997.0
2005-02-11 09:30:00,136.034,136.057,136.021,136.048,401100000.0
2005-02-11 09:35:00,136.046,136.061,135.993,135.999,454800000.0
2005-02-11 09:40:00,135.993,135.993,135.909,135.918,466300003.0
2005-02-11 09:45:00,135.943,135.974,135.914,135.929,487199998.0
2005-02-11 09:50:00,135.93,135.953,135.915,135.922,396600002.0
2005-02-11 09:55:00,135.922,135.924,135.881,135.881,362099998.0
2005-02-11 10:00:00,135.859,135.919,135.856,135.897,412299995.0
2005-02-11 10:05:00,135.896,135.936,135.825,135.931,474699996.0
2005-02-11 10:10:00,135.938,135.946,135.902,135.915,554400002.0
2005-02-11 10:15:00,135.911,135.924,135.897,135.915,530799995.0
2005-02-11 10:20:00,135.917,135.917,135.882,135.889,525699996.0
2005-02-11 10:25:00,135.889,135.917,135.885,135.917,417000000.0
2005-02-11 10:30:00,135.918,135.925,135.905,135.925,348599997.0
2005-02-11 10:35:00,135.924,135.924,135.877,135.913,500700002.0
2005-02-11 10:40:00,135.921,135.921,135.837,135.868,490300002.0
2005-02-11 10:45:00,135.876,135.905,135.863,135.9,364500000.0
2005-02-11 10:50:00,135.897,135.899,135.842,135.865,591199998.0
2005-02-11 10:55:00,135.863,135.863,135.782,135.799,412999998.0
2005-02-11 11:00:00,135.806,135.857,135.789,135.844,517099999.0
2005-02-11 11:05:00,135.862,135.864,135.819,135.821,451800003.0
2005-02-11 11:10:00,135.818,135.877,135.814,135.877,508299999.0
2005-02-11 11:15:00,135.878,135.885,135.809,135.813,454399995.0
2005-02-11 11:20:00,135.822,135.888,135.816,135.886,589500003.0
2005-02-11 11:25:00,135.899,135.92,135.882,135.886,426300000.0
2005-02-11 11:30:00,135.859,135.888,135.817,135.842,483900000.0
2005-02-11 11:35:00,135.832,135.871,135.812,135.857,665699996.0
2005-02-11 11:40:00,135.863,135.876,135.845,135.865,598300004.0
2005-02-11 11:45:00,135.868,135.868,135.838,135.864,457399999.0
2005-02-11 11:50:00,135.855,135.859,135.83,135.839,549400002.0
2005-02-11 11:55:00,135.852,135.88,135.843,135.871,469899999.0
2005-02-11 12:00:00,135.873,135.932,135.829,135.851,640199996.0
2005-02-11 12:05:00,135.855,135.921,135.851,135.911,388099997.0
2005-02-11 12:10:00,135.937,135.955,135.913,135.923,494599996.0
2005-02-11 12:15:00,135.917,135.944,135.891,135.943,530000002.0
2005-02-11 12:20:00,135.928,135.931,135.892,135.918,559700003.0
2005-02-11 12:25:00,135.94,135.969,135.918,135.95,472799997.0
2005-02-11 12:30:00,135.973,135.989,135.947,135.97,427600000.0
2005-02-11 12:35:00,135.984,135.989,135.956,135.978,488499998.0
2005-02-11 12:40:00,135.978,135.994,135.963,135.963,393799997.0
2005-02-11 12:45:00,135.975,135.999,135.966,135.979,425700000.0
2005-02-11 12:50:00,135.987,135.995,135.967,135.967,407600001.0
2005-02-11 12:55:00,135.967,135.982,135.951,135.951,401299996.0
2005-02-11 13:00:00,135.963,135.982,135.948,135.954,416600001.0
2005-02-11 13:05:00,135.955,135.977,135.945,135.977,339599994.0
2005-02-11 13:10:00,135.971,135.984,135.943,135.984,626800004.0
2005-02-11 13:15:00,135.978,135.988,135.949,135.956,307799999.0
2005-02-11 13:20:00,135.983,135.99,135.964,135.97,386899997.0
2005-02-11 13:25:00,135.964,135.979,135.948,135.958,549900000.0
2005-02-11 13:30:00,135.97,135.984,135.943,135.978,598899997.0
2005-02-11 13:35:00,135.965,135.985,135.955,135.968,440299998.0
2005-02-11 13:40:00,135.976,135.99,135.968,135.97,320600002.0
2005-02-11 13:45:00,135.972,135.981,135.942,135.976,378800003.0
2005-02-11 13:50:00,135.975,135.994,135.974,135.98,369700004.0
2005-02-11 13:55:00,135.984,136.069,135.984,136.044,300400000.0
2005-02-11 14:00:00,136.048,136.048,136.005,136.017,443900002.0
2005-02-11 14:05:00,136.013,136.039,136.011,136.026,556799999.0
2005-02-11 14:10:00,136.047,136.068,135.991,135.993,540300002.0
2005-02-11 14:15:00,135.985,136.045,135.981,136.038,538300004.0
2005-02-11 14:20:00,136.044,136.073,136.042,136.073,502499995.0
2005-02-11 14:25:00,136.063,136.109,136.05,136.082,365300000.0
2005-02-11 14:30:00,136.087,136.1,136.035,136.054,354100005.0
2005-02-11 14:35:00,136.064,136.109,136.06,136.109,552500003.0
2005-02-11 14:40:00,136.105,136.117,136.085,136.102,434099997.0
2005-02-11 14:45:00,136.095,136.095,136.017,136.053,401299997.0
2005-02-11 14:50:00,136.07,136.078,136.024,136.055,383700000.0
2005-02-11 14:55:00,136.053,136.096,136.03,136.081,536099995.0
2005-02-11 15:00:00,136.103,136.11,136.01,136.01,416300002.0
2005-02-11 15:05:00,136.012,136.061,135.964,136.047,556200008.0
2005-02-11 15:10:00,136.044,136.101,136.039,136.074,635900001.0
2005-02-11 15:15:00,136.067,136.135,136.057,136.109,513900004.0
2005-02-11 15:20:00,136.115,136.126,136.037,136.039,358799999.0
2005-02-11 15:25:00,136.048,136.07,136.021,136.034,487200003.0
2005-02-11 15:30:00,136.036,136.036,135.933,135.94,491499996.0
2005-02-11 15:35:00,135.947,135.998,135.922,135.967,500599998.0
2005-02-11 15:40:00,135.978,136.007,135.971,135.977,491099996.0
2005-02-11 15:45:00,135.993,135.998,135.932,135.943,366999997.0
2005-02-11 15:50:00,135.954,135.967,135.943,135.958,313799997.0
2005-02-11 15:55:00,135.96,136.036,135.955,136.013,439799996.0
2005-02-11 16:00:00,135.997,136.035,135.995,136.016,381600002.0
2005-02-11 16:05:00,136.019,136.038,136.009,136.021,553900000.0
2005-02-11 16:10:00,136.022,136.024,135.989,136.017,557899998.0
2005-02-11 16:15:00,136.024,136.048,136.006,136.045,417499997.0
2005-02-11 16:20:00,136.067,136.082,136.014,136.045,526000003.0
2005-02-11 16:25:00,136.042,136.045,136.012,136.015,424599993.0
2005-02-11 16:30:00,136.024,136.029,135.975,135.988,335699999.0
2005-02-11 16:35:00,135.983,135.983,135.965,135.97,402000003.0
2005-02-11 16:40:00,135.961,135.982,135.933,135.969,374999998.0
2005-02-11 16:45:00,135.977,135.989,135.955,135.988,334199998.0
2005-02-11 16:50:00,135.992,136.009,135.965,136.001,532599999.0
2005-02-11 16:55:00,135.99,136.011,135.96,135.989,484899998.0
2005-02-11 17:00:00,135.999,136.003,135.919,135.93,699099997.0
2005-02-11 17:05:00,135.919,135.989,135.903,135.983,524199999.0
2005-02-11 17:10:00,135.97,136.014,135.94,135.944,460199997.0
2005-02-11 17:15:00,135.93,135.937,135.889,135.917,487699999.0
2005-02-11 17:20:00,135.932,135.97,135.925,135.951,279799999.0
2005-02-11 17:25:00,135.947,135.995,135.945,135.98,465600000.0
2005-02-11 17:30:00,136.005,136.01,135.964,135.97,389600000.0
2005-02-11 17:35:00,135.998,135.998,135.939,135.959,368900005.0
2005-02-11 17:40:00,135.952,135.973,135.922,135.935,538700003.0
2005-02-11 17:45:00,135.935,135.979,135.926,135.97,661599996.0
2005-02-11 17:50:00,135.979,135.979,135.937,135.965,436699997.0
2005-02-11 17:55:00,135.96,136.025,135.95,136.012,414200000.0
2005-02-11 18:00:00,136.042,136.049,135.96,136.04,6944600006.0
2005-02-11 18:05:00,136.04,136.058,135.992,135.992,7319999989.0
2005-02-11 18:10:00,136.005,136.108,136.002,136.064,5408099999.0
2005-02-11 18:15:00,136.073,136.079,136.046,136.046,5221599991.0
2005-02-11 18:20:00,136.055,136.067,136.034,136.038,6526899996.0
2005-02-11 18:25:00,136.045,136.064,136.024,136.041,4160499987.0
2005-02-11 18:30:00,136.045,136.105,136.033,136.082,5432799992.0
2005-02-11 18:35:00,136.085,136.089,136.042,136.052,3106600000.0
2005-02-11 18:40:00,136.057,136.134,136.05,136.117,2615700007.0
2005-02-11 18:45:00,136.115,136.116,136.031,136.06,2167799996.0
2005-02-11 18:50:00,136.075,136.12,136.059,136.062,4036500014.0
2005-02-11 18:55:00,136.1,136.1,136.005,136.005,3071799998.0
2005-02-11 19:00:00,135.987,135.993,135.926,135.961,2015499995.0
2005-02-11 19:05:00,135.965,135.965,135.922,135.929,3662700005.0
2005-02-11 19:10:00,135.94,135.977,135.899,135.928,1275399996.0
2005-02-11 19:15:00,135.945,136.005,135.93,135.981,2522900000.0
2005-02-11 19:20:00,135.99,136.025,135.926,135.942,2539299998.0
2005-02-11 19:25:00,135.945,135.945,135.89,135.907,3394199992.0
2005-02-11 19:30:00,135.907,135.912,135.844,135.885,3649099999.0
2005-02-11 19:35:00,135.895,135.905,135.853,135.893,2410199991.0
2005-02-11 19:40:00,135.902,135.921,135.876,135.9,2527299990.0
2005-02-11 19:45:00,135.905,135.95,135.876,135.886,1698799994.0
2005-02-11 19:50:00,135.879,135.901,135.841,135.859,2033100007.0
2005-02-11 19:55:00,135.851,135.907,135.841,135.904,2493299995.0
2005-02-11 20:00:00,135.913,135.913,135.818,135.86,1762900003.0
2005-02-11 20:05:00,135.862,135.916,135.845,135.915,2243799990.0
2005-02-11 20:10:00,135.91,135.934,135.905,135.924,2762999996.0
2005-02-11 20:15:00,135.933,135.978,135.912,135.957,2076599993.0
2005-02-11 20:20:00,135.954,136.029,135.868,136.0,1889900000.0
2005-02-11 20:25:00,136.002,136.029,135.984,136.0,3534199997.0
2005-02-11 20:30:00,136.013,136.032,135.982,135.993,5085099983.0
2005-02-11 20:35:00,136.005,136.005,135.975,135.992,3047500002.0
2005-02-11 20:40:00,135.988,136.049,135.988,136.033,2999099993.0
2005-02-11 20:45:00,136.046,136.054,136.019,136.038,2954599998.0
2005-02-11 20:50:00,136.033,136.069,135.892,136.015,3090899986.0
2005-02-11 20:55:00,136.018,136.037,135.989,136.003,5066299985.0
2005-02-11 21:00:00,136.011,136.035,136.0,136.019,3653599996.0
2005-02-11 21:05:00,136.036,136.041,135.999,136.03,2149700004.0
2005-02-11 21:10:00,136.036,136.036,136.001,136.032,2573899982.0
2005-02-11 21:15:00,136.037,136.054,136.008,136.023,3337399999.0
2005-02-11 21:20:00,136.028,136.042,136.003,136.008,3551299996.0
2005-02-11 21:25:00,136.012,136.033,136.007,136.007,1743399996.0
2005-02-11 21:30:00,136.004,136.031,136.0,136.0,1452199998.0
2005-02-11 21:35:00,136.003,136.016,135.978,135.997,1013199999.0
2005-02-11 21:40:00,136.004,136.04,136.004,136.029,1693399998.0
2005-02-11 21:45:00,136.042,136.094,136.028,136.057,1476699998.0
2005-02-11 21:50:00,136.072,136.075,135.958,136.059,569600007.0
2005-02-11 21:55:00,136.06,136.13,136.045,136.12,434400001.0
2005-02-11 22:00:00,136.117,136.121,136.013,136.074,1475999994.0
2005-02-11 22:05:00,136.085,136.102,136.009,136.092,668300007.0
2005-02-11 22:10:00,136.093,136.093,136.014,136.022,656100001.0
2005-02-11 22:15:00,136.02,136.054,136.01,136.027,760899996.0
2005-02-11 22:20:00,136.025,136.065,136.025,136.05,556200000.0
2005-02-11 22:25:00,136.057,136.077,136.027,136.069,1180199992.0
2005-02-11 22:30:00,136.063,136.074,136.038,136.05,881299998.0
2005-02-11 22:35:00,136.043,136.053,136.019,136.037,1235100002.0
2005-02-11 22:40:00,136.045,136.055,135.989,136.041,1066600002.0
2005-02-11 22:45:00,136.046,136.089,135.899,136.064,1282399998.0
2005-02-11 22:50:00,136.093,136.093,136.002,136.052,818100000.0
2005-02-11 22:55:00,136.055,136.076,135.999,136.062,693499997.0
2005-02-11 23:00:00,136.076,136.076,135.899,135.899,556300002.0
2005-02-11 23:05:00,135.956,135.983,135.896,135.981,437199995.0
2005-02-11 23:10:00,135.9,135.992,135.898,135.982,401199999.0
2005-02-11 23:15:00,135.994,136.0,135.95,135.952,327699997.0
2005-02-11 23:20:00,135.96,135.988,135.951,135.982,377499999.0
2005-02-11 23:25:00,135.977,136.0,135.963,136.0,436800002.0
2005-02-11 23:30:00,136.015,136.024,135.993,136.019,563899998.0
2005-02-11 23:35:00,136.028,136.028,135.975,136.026,356000000.0
2005-02-11 23:40:00,136.005,136.021,135.919,135.955,439500006.0
2005-02-11 23:45:00,135.953,135.953,135.899,135.906,466999994.0
2005-02-11 23:50:00,135.915,135.933,135.894,135.897,434899998.0
2005-02-11 23:55:00,135.911,136.016,135.9,135.99,528099995.0
2005-02-14 00:00:00,135.715,135.784,135.705,135.763,401100001.0
2005-02-14 00:05:00,135.777,135.817,135.756,135.793,460599998.0
2005-02-14 00:10:00,135.775,135.824,135.771,135.799,472499996.0
2005-02-14 00:15:00,135.803,135.826,135.776,135.777,497900000.0
2005-02-14 00:20:00,135.784,135.815,135.747,135.789,569399995.0
2005-02-14 00:25:00,135.805,135.82,135.762,135.781,398199997.0
2005-02-14 00:30:00,135.795,135.804,135.768,135.785,383799999.0
2005-02-14 00:35:00,135.761,135.797,135.76,135.782,445000004.0
2005-02-14 00:40:00,135.77,135.819,135.756,135.809,302699998.0
2005-02-14 00:45:00,135.789,135.824,135.774,135.81,378600000.0
2005-02-14 00:50:00,135.795,135.834,135.786,135.786,441399998.0
2005-02-14 00:55:00,135.818,135.863,135.796,135.844,493300004.0
2005-02-14 01:00:00,135.832,135.899,135.825,135.825,552500000.0
2005-02-14 01:05:00,135.982,135.982,135.831,135.846,383099998.0
2005-02-14 01:10:00,135.848,135.856,135.789,135.789,745199992.0
2005-02-14 01:15:00,135.81,135.867,135.797,135.857,745999989.0
2005-02-14 01:20:00,135.851,135.868,135.796,135.796,520199998.0
2005-02-14 01:25:00,135.828,135.86,135.801,135.812,395899992.0
2005-02-14 01:30:00,135.807,135.903,135.807,135.884,534399998.0
2005-02-14 01:35:00,135.816,135.943,135.816,135.898,607599999.0
2005-02-14 01:40:00,135.902,135.936,135.89,135.89,402799999.0
2005-02-14 01:45:00,135.895,135.951,135.895,135.934,380799999.0
2005-02-14 01:50:00,135.923,135.932,135.796,135.796,559700005.0
2005-02-14 01:55:00,135.833,135.887,135.811,135.887,460800000.0
2005-02-14 02:00:00,135.882,135.882,135.647,135.647,293600001.0
2005-02-14 02:05:00,135.592,135.592,135.449,135.477,452400005.0
2005-02-14 02:10:00,135.465,135.53,135.462,135.498,451899998.0
2005-02-14 02:15:00,135.505,135.505,135.366,135.404,512799996.0
2005-02-14 02:20:00,135.432,135.476,135.416,135.474,299800001.0
2005-02-14 02:25:00,135.475,135.529,135.465,135.51,441099997.0
2005-02-14 02:30:00,135.516,135.556,135.514,135.548,428899998.0
2005-02-14 02:35:00,135.568,135.582,135.544,135.581,503099997.0
2005-02-14 02:40:00,135.576,135.576,135.525,135.539,391299996.0
2005-02-14 02:45:00,135.534,135.578,135.519,135.575,658800011.0
2005-02-14 02:50:00,135.571,135.615,135.531,135.61,304099997.0
2005-02-14 02:55:00,135.605,135.607,135.554,135.585,573100000.0
2005-02-14 03:00:00,135.591,135.624,135.581,135.618,649499998.0
2005-02-14 03:05:00,135.62,135.767,135.61,135.72,443800002.0
2005-02-14 03:10:00,135.704,135.704,135.62,135.63,398399997.0
2005-02-14 03:15:00,135.648,135.706,135.613,135.697,504400001.0
2005-02-14 03:20:00,135.7,135.737,135.685,135.731,570799998.0
2005-02-14 03:25:00,135.725,135.728,135.683,135.707,482999999.0
2005-02-14 03:30:00,135.703,135.742,135.634,135.726,562199992.0
2005-02-14 03:35:00,135.743,135.885,135.674,135.88,518299994.0
2005-02-14 03:40:00,135.862,135.939,135.835,135.847,546299998.0
2005-02-14 03:45:00,135.845,135.853,135.763,135.769,587599996.0
2005-02-14 03:50:00,135.778,135.804,135.738,135.77,545399998.0
2005-02-14 03:55:00,135.767,135.776,135.723,135.73,406399997.0
2005-02-14 04:00:00,135.747,135.777,135.696,135.761,605199998.0
2005-02-14 04:05:00,135.755,135.826,135.737,135.787,498200000.0
2005-02-14 04:10:00,135.791,135.796,135.77,135.772,417199994.0
2005-02-14 04:15:00,135.755,135.794,135.735,135.767,519000000.0
2005-02-14 04:20:00,135.789,135.811,135.762,135.762,572299999.0
2005-02-14 04:25:00,135.774,135.806,135.774,135.798,321699999.0
2005-02-14 04:30:00,135.796,135.801,135.762,135.776,393900003.0
2005-02-14 04:35:00,135.781,135.799,135.77,135.771,398099994.0
2005-02-14 04:40:00,135.79,135.8,135.766,135.784,422499998.0
2005-02-14 04:45:00,135.78,135.812,135.77,135.793,308499999.0
2005-02-14 04:50:00,135.803,135.815,135.767,135.774,344900004.0
2005-02-14 04:55:00,135.767,135.775,135.732,135.741,455999997.0
2005-02-14 05:00:00,135.757,135.757,135.721,135.73,553899997.0
2005-02-14 05:05:00,135.727,135.759,135.715,135.755,469999998.0
2005-02-14 05:10:00,135.725,135.799,135.725,135.776,605099998.0
2005-02-14 05:15:00,135.78,135.789,135.744,135.769,464399998.0
2005-02-14 05:20:00,135.773,135.829,135.771,135.805,431899995.0
2005-02-14 05:25:00,135.798,135.808,135.771,135.796,433599997.0
2005-02-14 05:30:00,135.79,135.801,135.739,135.746,400599998.0
2005-02-14 05:35:00,135.761,135.766,135.72,135.72,456600002.0
2005-02-14 05:40:00,135.717,135.746,135.713,135.735,484699998.0
2005-02-14 05:45:00,135.742,135.755,135.72,135.739,482799998.0
2005-02-14 05:50:00,135.745,135.78,135.736,135.752,621000007.0
2005-02-14 05:55:00,135.754,135.765,135.699,135.719,339099998.0
2005-02-14 06:00:00,135.71,135.74,135.692,135.737,477300003.0
2005-02-14 06:05:00,135.75,135.756,135.702,135.735,504600000.0
2005-02-14 06:10:00,135.734,135.744,135.727,135.73,315099998.0
2005-02-14 06:15:00,135.738,135.738,135.627,135.687,470799999.0
2005-02-14 06:20:00,135.688,135.688,135.599,135.607,357200000.0
2005-02-14 06:25:00,135.621,135.621,135.583,135.592,399800000.0
2005-02-14 06:30:00,135.594,135.626,135.581,135.6,332900001.0
2005-02-14 06:35:00,135.603,135.625,135.595,135.604,407599997.0
2005-02-14 06:40:00,135.61,135.626,135.583,135.584,462699996.0
2005-02-14 06:45:00,135.583,135.605,135.581,135.595,365400003.0
2005-02-14 06:50:00,135.594,135.618,135.591,135.607,574599997.0
2005-02-14 06:55:00,135.603,135.628,135.602,135.615,401000001.0
2005-02-14 07:00:00,135.602,135.61,135.564,135.572,649000000.0
2005-02-14 07:05:00,135.552,135.57,135.522,135.522,614600005.0
2005-02-14 07:10:00,135.525,135.544,135.509,135.544,530700000.0
2005-02-14 07:15:00,135.539,135.556,135.52,135.53,438900001.0
2005-02-14 07:20:00,135.538,135.602,135.528,135.593,478499997.0
2005-02-14 07:25:00,135.602,135.612,135.553,135.559,428299999.0
2005-02-14 07:30:00,135.579,135.584,135.529,135.537,396700001.0
2005-02-14 07:35:00,135.53,135.569,135.515,135.56,525900002.0
2005-02-14 07:40:00,135.556,135.585,135.556,135.58,552799999.0
2005-02-14 07:45:00,135.575,135.59,135.557,135.582,558800001.0
2005-02-14 07:50:00,135.585,135.633,135.556,135.598,527300002.0
2005-02-14 07:55:00,135.587,135.608,135.56,135.567,480500005.0
2005-02-14 08:00:00,135.585,135.62,135.562,135.608,586399995.0
2005-02-14 08:05:00,135.616,135.643,135.608,135.629,417000000.0
2005-02-14 08:10:00,135.654,135.662,135.577,135.615,361600000.0
2005-02-14 08:15:00,135.605,135.633,135.562,135.611,544800002.0
2005-02-14 08:20:00,135.623,135.642,135.583,135.61,420700002.0
2005-02-14 08:25:00,135.609,135.633,135.583,135.603,602299996.0
2005-02-14 08:30:00,135.613,135.653,135.57,135.644,522899996.0
2005-02-14 08:35:00,135.665,135.668,135.634,135.644,574800000.0
2005-02-14 08:40:00,135.648,135.648,135.605,135.624,653899996.0
2005-02-14 08:45:00,135.632,135.646,135.582,135.602,288599999.0
2005-02-14 08:50:00,135.589,135.628,135.577,135.617,404500000.0
2005-02-14 08:55:00,135.63,135.631,135.556,135.556,541000001.0
2005-02-14 09:00:00,135.56,135.609,135.56,135.561,507099998.0
2005-02-14 09:05:00,135.565,135.618,135.558,135.605,770900001.0
2005-02-14 09:10:00,135.613,135.668,135.613,135.65,527599998.0
2005-02-14 09:15:00,135.653,135.668,135.634,135.665,471200004.0
2005-02-14 09:20:00,135.664,135.697,135.657,135.671,491300005.0
2005-02-14 09:25:00,135.676,135.688,135.601,135.64,452199998.0
2005-02-14 09:30:00,135.652,135.688,135.641,135.65,516100001.0
2005-02-14 09:35:00,135.647,135.676,135.637,135.647,456600000.0
2005-02-14 09:40:00,135.646,135.674,135.646,135.665,583799998.0
2005-02-14 09:45:00,135.687,135.726,135.679,135.712,408199996.0
2005-02-14 09:50:00,135.705,135.777,135.682,135.756,540899998.0
2005-02-14 09:55:00,135.772,135.834,135.763,135.828,437099999.0
2005-02-14 10:00:00,135.835,135.851,135.752,135.765,505100000.0
2005-02-14 10:05:00,135.765,135.779,135.735,135.75,365000003.0
2005-02-14 10:10:00,135.761,135.77,135.72,135.752,463300000.0
2005-02-14 10:15:00,135.744,135.823,135.744,135.818,562399995.0
2005-02-14 10:20:00,135.808,135.83,135.771,135.804,636899999.0
2005-02-14 10:25:00,135.827,135.844,135.803,135.843,496100001.0
2005-02-14 10:30:00,135.849,135.88,135.823,135.873,465799999.0
2005-02-14 10:35:00,135.878,135.902,135.806,135.814,505699997.0
2005-02-14 10:40:00,135.825,135.834,135.79,135.814,603899998.0
2005-02-14 10:45:00,135.818,135.852,135.802,135.82,619900002.0
2005-02-14 10:50:00,135.836,135.873,135.814,135.865,425300000.0
2005-02-14 10:55:00,135.87,135.978,135.87,135.904,542499995.0
2005-02-14 11:00:00,135.902,135.904,135.875,135.881,622700000.0
2005-02-14 11:05:00,135.905,135.905,135.83,135.85,333799999.0
2005-02-14 11:10:00,135.843,135.897,135.841,135.878,405700002.0
2005-02-14 11:15:00,135.877,135.886,135.847,135.886,405700000.0
2005-02-14 11:20:00,135.868,135.883,135.846,135.879,554999996.0
2005-02-14 11:25:00,135.874,135.918,135.873,135.882,555100000.0
2005-02-14 11:30:00,135.89,135.898,135.847,135.872,528400003.0
2005-02-14 11:35:00,135.865,135.935,135.857,135.919,521999997.0
2005-02-14 11:40:00,135.918,135.931,135.89,135.894,508999997.0
2005-02-14 11:45:00,135.895,135.912,135.852,135.888,564299996.0
2005-02-14 11:50:00,135.875,135.917,135.863,135.892,590100002.0
2005-02-14 11:55:00,135.898,135.941,135.835,135.926,555899995.0
2005-02-14 12:00:00,135.933,135.997,135.927,135.95,485299998.0
2005-02-14 12:05:00,135.973,135.973,135.912,135.948,494299996.0
2005-02-14 12:10:00,135.962,135.962,135.925,135.935,440099995.0
2005-02-14 12:15:00,135.932,135.944,135.914,135.942,431400003.0
2005-02-14 12:20:00,135.949,135.949,135.908,135.92,364200006.0
2005-02-14 12:25:00,135.933,135.981,135.933,135.964,429199999.0
2005-02-14 12:30:00,135.965,135.992,135.911,135.92,591199999.0
2005-02-14 12:35:00,135.921,135.987,135.899,135.961,480599996.0
2005-02-14 12:40:00,135.975,135.99,135.942,135.978,329100000.0
2005-02-14 12:45:00,135.992,135.993,135.955,135.986,525499998.0
2005-02-14 12:50:00,135.992,136.047,135.977,136.03,530699994.0
2005-02-14 12:55:00,136.03,136.056,135.968,136.02,434199997.0
2005-02-14 13:00:00,136.038,136.059,135.989,136.017,309599997.0
2005-02-14 13:05:00,136.005,136.025,135.982,135.998,528400004.0
2005-02-14 13:10:00,136.003,136.055,135.997,136.013,496399997.0
2005-02-14 13:15:00,136.004,136.027,135.986,136.016,507699999.0
2005-02-14 13:20:00,136.03,136.035,136.012,136.035,475900001.0
2005-02-14 13:25:00,136.041,136.065,136.029,136.061,521999998.0
2005-02-14 13:30:00,136.068,136.071,136.028,136.06,552599999.0
2005-02-14 13:35:00,136.059,136.118,136.054,136.085,542099999.0
2005-02-14 13:40:00,136.097,136.141,136.096,136.128,512299999.0
2005-02-14 13:45:00,136.131,136.164,136.122,136.15,416500004.0
2005-02-14 13:50:00,136.158,136.166,136.126,136.154,366400001.0
2005-02-14 13:55:00,136.161,136.188,136.149,136.157,286200000.0
2005-02-14 14:00:00,136.166,136.211,136.151,136.179,472100003.0
2005-02-14 14:05:00,136.173,136.175,136.054,136.054,472499996.0
2005-02-14 14:10:00,136.068,136.108,136.048,136.049,568000002.0
2005-02-14 14:15:00,136.045,136.08,136.042,136.061,521199995.0
2005-02-14 14:20:00,136.068,136.149,136.061,136.128,383999995.0
2005-02-14 14:25:00,136.113,136.125,136.058,136.071,584199996.0
2005-02-14 14:30:00,136.069,136.109,136.054,136.103,313800000.0
2005-02-14 14:35:00,136.105,136.127,136.094,136.11,514699996.0
2005-02-14 14:40:00,136.108,136.144,136.072,136.109,574399996.0
2005-02-14 14:45:00,136.104,136.167,136.097,136.152,468400003.0
2005-02-14 14:50:00,136.163,136.168,136.136,136.154,307399998.0
2005-02-14 14:55:00,136.157,136.192,136.146,136.166,545399999.0
2005-02-14 15:00:00,136.183,136.236,136.177,136.208,461600002.0
2005-02-14 15:05:00,136.212,136.219,136.14,136.14,356300001.0
2005-02-14 15:10:00,136.145,136.173,136.142,136.161,485099993.0
2005-02-14 15:15:00,136.154,136.168,136.143,136.168,407599992.0
2005-02-14 15:20:00,136.157,136.218,136.154,136.165,570800002.0
2005-02-14 15:25:00,136.168,136.207,136.148,136.197,399400000.0
2005-02-14 15:30:00,136.187,136.212,136.18,136.2,425799996.0
2005-02-14 15:35:00,136.215,136.233,136.14,136.14,413700001.0
2005-02-14 15:40:00,136.137,136.146,136.075,136.082,478999996.0
2005-02-14 15:45:00,136.085,136.087,136.028,136.075,324299998.0
2005-02-14 15:50:00,136.086,136.108,136.036,136.093,616600003.0
2005-02-14 15:55:00,136.12,136.225,136.088,136.212,548800004.0
2005-02-14 16:00:00,136.215,136.236,136.175,136.19,503100003.0
2005-02-14 16:05:00,136.195,136.195,136.055,136.144,439900001.0
2005-02-14 16:10:00,136.157,136.176,135.933,136.105,414200000.0
2005-02-14 16:15:00,136.135,136.15,136.112,136.115,336299999.0
2005-02-14 16:20:00,136.116,136.122,136.08,136.114,501300000.0
2005-02-14 16:25:00,136.122,136.13,136.069,136.083,398800000.0
2005-02-14 16:30:00,136.08,136.113,136.048,136.048,526100002.0
2005-02-14 16:35:00,136.07,136.115,136.07,136.084,476000000.0
2005-02-14 16:40:00,136.081,136.107,136.061,136.063,497100002.0
2005-02-14 16:45:00,136.062,136.062,136.009,136.014,390700002.0
2005-02-14 16:50:00,136.025,136.082,136.016,136.057,498599997.0
2005-02-14 16:55:00,136.053,136.067,136.025,136.04,449099996.0
2005-02-14 17:00:00,136.044,136.045,135.967,135.968,511799998.0
2005-02-14 17:05:00,135.958,136.002,135.945,135.999,509799998.0
2005-02-14 17:10:00,135.998,136.015,135.915,135.999,678000000.0
2005-02-14 17:15:00,136.013,136.045,135.861,135.979,528700003.0
2005-02-14 17:20:00,135.998,136.063,135.995,136.061,359200001.0
2005-02-14 17:25:00,136.074,136.089,136.053,136.073,526499999.0
2005-02-14 17:30:00,136.075,136.097,136.069,136.091,474799994.0
2005-02-14 17:35:00,136.094,136.12,136.082,136.112,382600000.0
2005-02-14 17:40:00,136.112,136.112,136.065,136.07,473399995.0
2005-02-14 17:45:00,136.063,136.114,136.056,136.095,434599997.0
2005-02-14 17:50:00,136.09,136.135,135.949,136.125,360000003.0
2005-02-14 17:55:00,136.134,136.179,136.116,136.17,566000001.0
2005-02-14 18:00:00,136.164,136.2,136.149,136.17,5928499975.0
2005-02-14 18:05:00,136.178,136.195,136.158,136.16,8040399996.0
2005-02-14 18:10:00,136.176,136.182,136.154,136.175,5454500004.0
2005-02-14 18:15:00,136.189,136.225,136.15,136.15,5011999995.0
2005-02-14 18:20:00,136.174,136.192,136.039,136.169,6174599986.0
2005-02-14 18:25:00,136.182,136.189,136.159,136.177,4221699988.0
2005-02-14 18:30:00,136.172,136.172,136.125,136.154,4950100003.0
2005-02-14 18:35:00,136.161,136.198,136.126,136.163,3284899989.0
2005-02-14 18:40:00,136.171,136.178,136.137,136.139,2807699999.0
2005-02-14 18:45:00,136.14,136.159,136.103,136.15,2148399993.0
2005-02-14 18:50:00,136.178,136.212,136.146,136.17,3591500007.0
2005-02-14 18:55:00,136.173,136.222,136.158,136.202,3278899972.0
2005-02-14 19:00:00,136.2,136.2,136.145,136.151,2604699989.0
2005-02-14 19:05:00,136.155,136.192,136.14,136.16,3614099988.0
2005-02-14 19:10:00,136.168,136.212,136.166,136.192,1303100005.0
2005-02-14 19:15:00,136.195,136.219,136.187,136.192,2171699999.0
2005-02-14 19:20:00,136.197,136.211,136.177,136.188,2455299995.0
2005-02-14 19:25:00,136.186,136.213,136.166,136.205,3205699996.0
2005-02-14 19:30:00,136.2,136.302,136.195,136.262,3914000007.0
2005-02-14 19:35:00,136.267,136.318,136.129,136.303,2429600002.0
2005-02-14 19:40:00,136.314,136.33,136.304,136.315,2509400006.0
2005-02-14 19:45:00,136.318,136.32,136.29,136.307,1823399998.0
2005-02-14 19:50:00,136.306,136.306,136.233,136.26,1969199995.0
2005-02-14 19:55:00,136.263,136.293,136.239,136.27,2343900005.0
2005-02-14 20:00:00,136.275,136.318,136.252,136.304,1500399995.0
2005-02-14 20:05:00,136.302,136.323,136.291,136.305,2434300003.0
2005-02-14 20:10:00,136.3,136.312,136.288,136.3,2763900005.0
2005-02-14 20:15:00,136.305,136.305,136.28,136.285,2184999998.0
2005-02-14 20:20:00,136.292,136.319,136.278,136.313,1850299993.0
2005-02-14 20:25:00,136.31,136.325,136.299,136.31,3787299998.0
2005-02-14 20:30:00,136.313,136.341,136.227,136.269,4706099996.0
2005-02-14 20:35:00,136.28,136.309,136.268,136.292,3293099986.0
2005-02-14 20:40:00,136.293,136.305,136.274,136.281,2982799990.0
2005-02-14 20:45:00,136.28,136.31,136.257,136.283,2952700000.0
2005-02-14 20:50:00,136.279,136.292,136.266,136.278,3047899996.0
2005-02-14 20:55:00,136.27,136.276,136.221,136.252,5034499988.0
2005-02-14 21:00:00,136.261,136.261,136.222,136.238,4366400001.0
2005-02-14 21:05:00,136.249,136.26,136.227,136.231,2202799993.0
2005-02-14 21:10:00,136.231,136.242,136.212,136.224,2394400002.0
2005-02-14 21:15:00,136.228,136.239,136.212,136.227,2921199993.0
2005-02-14 21:20:00,136.238,136.255,136.228,136.229,3801600002.0
2005-02-14 21:25:00,136.25,136.278,136.213,136.254,1667700004.0
2005-02-14 21:30:00,136.252,136.307,136.246,136.257,1497299989.0
2005-02-14 21:35:00,136.254,136.357,136.248,136.343,950300001.0
2005-02-14 21:40:00,136.35,136.363,136.252,136.326,1748799993.0
2005-02-14 21:45:00,136.333,136.339,136.274,136.298,1466799993.0
2005-02-14 21:50:00,136.306,136.323,136.277,136.292,419999998.0
2005-02-14 21:55:00,136.31,136.311,136.286,136.293,408299999.0
2005-02-14 22:00:00,136.291,136.323,136.243,136.3,1387699989.0
2005-02-14 22:05:00,136.293,136.298,136.249,136.273,642099991.0
2005-02-14 22:10:00,136.273,136.291,136.245,136.268,835600001.0
2005-02-14 22:15:00,136.271,136.295,136.266,136.285,719699999.0
2005-02-14 22:20:00,136.274,136.294,136.249,136.251,530899998.0
2005-02-14 22:25:00,136.251,136.285,136.24,136.266,1302700008.0
2005-02-14 22:30:00,136.262,136.263,136.223,136.224,1053300001.0
2005-02-14 22:35:00,136.23,136.237,136.204,136.225,1225999998.0
2005-02-14 22:40:00,136.23,136.244,136.213,136.225,980899997.0
2005-02-14 22:45:00,136.242,136.268,136.225,136.268,1077099993.0
2005-02-14 22:50:00,136.266,136.304,136.248,136.285,920099992.0
2005-02-14 22:55:00,136.272,136.297,136.066,136.228,691600000.0
2005-02-14 23:00:00,136.259,136.274,136.09,136.227,453800004.0
2005-02-14 23:05:00,136.181,136.262,136.118,136.251,519899996.0
2005-02-14 23:10:00,136.266,136.275,136.067,136.24,410000000.0
2005-02-14 23:15:00,136.292,136.31,136.28,136.295,393699998.0
2005-02-14 23:20:00,136.316,136.34,136.291,136.336,502500003.0
2005-02-14 23:25:00,136.337,136.337,136.307,136.328,543499997.0
2005-02-14 23:30:00,136.333,136.352,136.325,136.327,256100000.0
2005-02-14 23:35:00,136.342,136.348,136.317,136.348,406499994.0
2005-02-14 23:40:00,136.343,136.38,136.343,136.365,430799998.0
2005-02-14 23:45:00,136.363,136.37,136.342,136.345,413899998.0
2005-02-14 23:50:00,136.361,136.369,136.335,136.36,447200004.0
2005-02-14 23:55:00,136.363,136.374,136.336,136.338,339400000.0
2005-02-15 00:00:00,136.332,136.362,136.319,136.352,560500007.0
2005-02-15 00:05:00,136.359,136.361,136.319,136.336,397799997.0
2005-02-15 00:10:00,136.345,136.378,136.338,136.357,351399997.0
2005-02-15 00:15:00,136.371,136.377,136.329,136.335,579599997.0
2005-02-15 00:20:00,136.335,136.359,136.305,136.325,433799992.0
2005-02-15 00:25:00,136.341,136.346,136.292,136.296,272599998.0
2005-02-15 00:30:00,136.305,136.305,136.257,136.257,410800004.0
2005-02-15 00:35:00,136.245,136.245,136.197,136.22,370500001.0
2005-02-15 00:40:00,136.252,136.257,136.204,136.205,488099997.0
2005-02-15 00:45:00,136.205,136.251,136.205,136.243,675699999.0
2005-02-15 00:50:00,136.252,136.263,136.207,136.25,651200002.0
2005-02-15 00:55:00,136.253,136.311,136.253,136.263,449499994.0
2005-02-15 01:00:00,136.303,136.306,136.266,136.279,405799998.0
2005-02-15 01:05:00,136.28,136.302,136.269,136.285,501699997.0
2005-02-15 01:10:00,136.283,136.295,136.242,136.242,440900000.0
2005-02-15 01:15:00,136.26,136.266,136.238,136.242,572099992.0
2005-02-15 01:20:00,136.25,136.267,136.237,136.258,459699999.0
2005-02-15 01:25:00,136.251,136.258,136.222,136.224,406199996.0
2005-02-15 01:30:00,136.235,136.291,136.222,136.273,596700001.0
2005-02-15 01:35:00,136.3,136.306,136.271,136.289,379399998.0
2005-02-15 01:40:00,136.297,136.41,136.288,136.397,576300004.0
2005-02-15 01:45:00,136.402,136.404,136.336,136.34,525899995.0
2005-02-15 01:50:00,136.345,136.36,136.329,136.334,290400000.0
2005-02-15 01:55:00,136.36,136.37,136.31,136.316,460400003.0
2005-02-15 02:00:00,136.317,136.37,136.307,136.363,490899999.0
2005-02-15 02:05:00,136.365,136.367,136.332,136.332,421999996.0
2005-02-15 02:10:00,136.333,136.348,136.32,136.332,321000000.0
2005-02-15 02:15:00,136.34,136.367,136.317,136.352,510799994.0
2005-02-15 02:20:00,136.38,136.414,136.36,136.381,587500003.0
2005-02-15 02:25:00,136.381,136.42,136.38,136.4,536200001.0
2005-02-15 02:30:00,136.41,136.413,136.383,136.395,543200000.0
2005-02-15 02:35:00,136.393,136.41,136.378,136.379,522699997.0
2005-02-15 02:40:00,136.381,136.39,136.36,136.375,339800001.0
2005-02-15 02:45:00,136.385,136.385,136.346,136.349,467300000.0
2005-02-15 02:50:00,136.355,136.369,136.329,136.363,502099996.0
2005-02-15 02:55:00,136.373,136.425,136.36,136.405,764399999.0
2005-02-15 03:00:00,136.435,136.454,136.399,136.439,528699999.0
2005-02-15 03:05:00,136.434,136.455,136.426,136.432,419199999.0
2005-02-15 03:10:00,136.439,136.481,136.417,136.428,497200007.0
2005-02-15 03:15:00,136.438,136.438,136.403,136.407,574100003.0
2005-02-15 03:20:00,136.406,136.433,136.387,136.425,551600001.0
2005-02-15 03:25:00,136.432,136.439,136.393,136.417,558800002.0
2005-02-15 03:30:00,136.427,136.451,136.421,136.436,393899995.0
2005-02-15 03:35:00,136.442,136.449,136.412,136.427,458299998.0
2005-02-15 03:40:00,136.43,136.435,136.385,136.401,322399999.0
2005-02-15 03:45:00,136.408,136.42,136.383,136.405,448400005.0
2005-02-15 03:50:00,136.435,136.522,136.422,136.498,410800001.0
2005-02-15 03:55:00,136.496,136.535,136.477,136.497,525800003.0
2005-02-15 04:00:00,136.483,136.513,136.462,136.509,564299998.0
2005-02-15 04:05:00,136.509,136.518,136.465,136.489,396299998.0
2005-02-15 04:10:00,136.485,136.525,136.475,136.525,384600004.0
2005-02-15 04:15:00,136.523,136.526,136.488,136.521,530999991.0
2005-02-15 04:20:00,136.519,136.519,136.465,136.495,491300000.0
2005-02-15 04:25:00,136.497,136.536,136.495,136.503,399700005.0
2005-02-15 04:30:00,136.508,136.508,136.429,136.433,526900000.0
2005-02-15 04:35:00,136.422,136.44,136.403,136.423,344099999.0
2005-02-15 04:40:00,136.432,136.446,136.404,136.41,348900004.0
2005-02-15 04:45:00,136.422,136.442,136.4,136.43,536400002.0
2005-02-15 04:50:00,136.448,136.453,136.439,136.439,283199999.0
2005-02-15 04:55:00,136.443,136.443,136.405,136.405,365300006.0
2005-02-15 05:00:00,136.404,136.417,136.377,136.38,377500001.0
2005-02-15 05:05:00,136.382,136.408,136.371,136.399,368200000.0
2005-02-15 05:10:00,136.399,136.407,136.38,136.382,349900002.0
2005-02-15 05:15:00,136.389,136.394,136.377,136.387,322600001.0
2005-02-15 05:20:00,136.412,136.444,136.388,136.434,418399996.0
2005-02-15 05:25:00,136.44,136.444,136.415,136.418,385299998.0
2005-02-15 05:30:00,136.415,136.428,136.394,136.404,504800000.0
2005-02-15 05:35:00,136.398,136.429,136.397,136.422,319400000.0
2005-02-15 05:40:00,136.431,136.444,136.415,136.416,461700000.0
2005-02-15 05:45:00,136.415,136.438,136.411,136.42,227999999.0
2005-02-15 05:50:00,136.418,136.45,136.409,136.422,515000007.0
2005-02-15 05:55:00,136.428,136.438,136.405,136.414,472099999.0
2005-02-15 06:00:00,136.406,136.437,136.403,136.42,526099993.0
2005-02-15 06:05:00,136.422,136.433,136.404,136.413,579600001.0
2005-02-15 06:10:00,136.435,136.484,136.422,136.46,528200003.0
2005-02-15 06:15:00,136.47,136.47,136.403,136.426,385400002.0
2005-02-15 06:20:00,136.431,136.442,136.412,136.419,415999998.0
2005-02-15 06:25:00,136.427,136.443,136.407,136.432,465100000.0
2005-02-15 06:30:00,136.432,136.432,136.391,136.393,507100001.0
2005-02-15 06:35:00,136.405,136.422,136.405,136.414,179500000.0
2005-02-15 06:40:00,136.408,136.436,136.396,136.401,648200000.0
2005-02-15 06:45:00,136.423,136.423,136.393,136.393,341099998.0
2005-02-15 06:50:00,136.388,136.434,136.368,136.43,375899998.0
2005-02-15 06:55:00,136.428,136.434,136.392,136.42,377799998.0
2005-02-15 07:00:00,136.436,136.443,136.425,136.427,559699997.0
2005-02-15 07:05:00,136.417,136.434,136.377,136.395,582699994.0
2005-02-15 07:10:00,136.402,136.409,136.388,136.403,433299997.0
2005-02-15 07:15:00,136.406,136.421,136.387,136.395,382499998.0
2005-02-15 07:20:00,136.392,136.397,136.325,136.356,338599999.0
2005-02-15 07:25:00,136.353,136.353,136.324,136.349,403299999.0
2005-02-15 07:30:00,136.35,136.367,136.345,136.364,342299999.0
2005-02-15 07:35:00,136.356,136.382,136.323,136.338,365999995.0
2005-02-15 07:40:00,136.331,136.335,136.303,136.31,523999998.0
2005-02-15 07:45:00,136.321,136.347,136.303,136.305,641400001.0
2005-02-15 07:50:00,136.32,136.321,136.274,136.3,344200000.0
2005-02-15 07:55:00,136.307,136.325,136.275,136.317,422499999.0
2005-02-15 08:00:00,136.312,136.312,136.265,136.274,369999998.0
2005-02-15 08:05:00,136.282,136.298,136.264,136.274,427999999.0
2005-02-15 08:10:00,136.285,136.285,136.24,136.243,445500003.0
2005-02-15 08:15:00,136.26,136.287,136.259,136.27,394700002.0
2005-02-15 08:20:00,136.268,136.298,136.251,136.272,477499996.0
2005-02-15 08:25:00,136.275,136.311,136.263,136.303,546899995.0
2005-02-15 08:30:00,136.315,136.316,136.287,136.316,453999999.0
2005-02-15 08:35:00,136.309,136.319,136.236,136.239,437999999.0
2005-02-15 08:40:00,136.232,136.263,136.215,136.255,543999998.0
2005-02-15 08:45:00,136.26,136.262,136.235,136.25,469300004.0
2005-02-15 08:50:00,136.247,136.247,136.172,136.173,370500000.0
2005-02-15 08:55:00,136.188,136.225,136.137,136.199,461800000.0
2005-02-15 09:00:00,136.193,136.199,136.071,136.071,488500000.0
2005-02-15 09:05:00,136.067,136.163,136.067,136.137,459599999.0
2005-02-15 09:10:00,136.13,136.15,136.092,136.112,557399993.0
2005-02-15 09:15:00,136.117,136.147,136.108,136.133,461300001.0
2005-02-15 09:20:00,136.146,136.176,136.141,136.141,415500000.0
2005-02-15 09:25:00,136.159,136.174,136.127,136.127,419599994.0
2005-02-15 09:30:00,136.137,136.155,136.112,136.112,506400000.0
2005-02-15 09:35:00,136.109,136.219,136.109,136.189,517099995.0
2005-02-15 09:40:00,136.178,136.2,136.159,136.159,496700000.0
2005-02-15 09:45:00,136.165,136.17,136.124,136.145,509399993.0
2005-02-15 09:50:00,136.143,136.162,136.14,136.142,335200000.0
2005-02-15 09:55:00,136.145,136.172,136.136,136.166,578000000.0
2005-02-15 10:00:00,136.148,136.202,136.141,136.166,635099999.0
2005-02-15 10:05:00,136.165,136.165,136.092,136.101,463599997.0
2005-02-15 10:10:00,136.112,136.124,136.069,136.1,509499998.0
2005-02-15 10:15:00,136.121,136.138,136.092,136.129,479299997.0
2005-02-15 10:20:00,136.123,136.161,136.119,136.14,482000000.0
2005-02-15 10:25:00,136.142,136.195,136.114,136.195,514399996.0
2005-02-15 10:30:00,136.195,136.246,136.176,136.215,556200003.0
2005-02-15 10:35:00,136.218,136.295,136.218,136.292,547999998.0
2005-02-15 10:40:00,136.293,136.318,136.278,136.295,390699997.0
2005-02-15 10:45:00,136.306,136.31,136.252,136.26,221500001.0
2005-02-15 10:50:00,136.255,136.313,136.248,136.275,564600002.0
2005-02-15 10:55:00,136.278,136.314,136.261,136.309,474599995.0
2005-02-15 11:00:00,136.31,136.342,136.279,136.291,328500001.0
2005-02-15 11:05:00,136.307,136.339,136.272,136.322,456400002.0
2005-02-15 11:10:00,136.324,136.386,136.324,136.359,425299999.0
2005-02-15 11:15:00,136.351,136.351,136.308,136.335,431399996.0
2005-02-15 11:20:00,136.333,136.354,136.316,136.328,437400002.0
2005-02-15 11:25:00,136.351,136.356,136.306,136.334,514699999.0
2005-02-15 11:30:00,136.323,136.335,136.262,136.267,519400003.0
2005-02-15 11:35:00,136.272,136.276,136.228,136.244,532400000.0
2005-02-15 11:40:00,136.263,136.317,136.238,136.3,354100002.0
2005-02-15 11:45:00,136.316,136.357,136.283,136.352,515099996.0
2005-02-15 11:50:00,136.348,136.387,136.245,136.289,462099999.0
2005-02-15 11:55:00,136.322,136.354,136.3,136.308,446399998.0
2005-02-15 12:00:00,136.337,136.369,136.312,136.33,457699997.0
2005-02-15 12:05:00,136.336,136.339,136.279,136.302,655399998.0
2005-02-15 12:10:00,136.3,136.311,136.19,136.195,601299998.0
2005-02-15 12:15:00,136.22,136.223,136.163,136.167,562199993.0
2005-02-15 12:20:00,136.175,136.229,136.164,136.197,576600003.0
2005-02-15 12:25:00,136.225,136.228,136.189,136.221,459700000.0
2005-02-15 12:30:00,136.219,136.223,136.131,136.131,386199999.0
2005-02-15 12:35:00,136.141,136.186,136.114,136.176,333999998.0
2005-02-15 12:40:00,136.168,136.177,136.135,136.167,634199998.0
2005-02-15 12:45:00,136.171,136.196,136.105,136.105,434699995.0
2005-02-15 12:50:00,136.113,136.137,136.049,136.049,357199996.0
2005-02-15 12:55:00,136.042,136.095,136.027,136.087,387499994.0
2005-02-15 13:00:00,136.09,136.108,136.071,136.085,300999999.0
2005-02-15 13:05:00,136.085,136.096,136.061,136.089,388399996.0
2005-02-15 13:10:00,136.087,136.139,136.079,136.13,643699996.0
2005-02-15 13:15:00,136.136,136.151,136.123,136.136,574800006.0
2005-02-15 13:20:00,136.144,136.158,136.103,136.136,250699999.0
2005-02-15 13:25:00,136.148,136.153,136.087,136.121,523799997.0
2005-02-15 13:30:00,136.114,136.139,136.096,136.133,498299996.0
2005-02-15 13:35:00,136.108,136.143,136.1,136.114,514499999.0
2005-02-15 13:40:00,136.116,136.135,136.091,136.098,569099997.0
2005-02-15 13:45:00,136.121,136.128,136.105,136.112,340799999.0
2005-02-15 13:50:00,136.108,136.141,136.108,136.129,419099998.0
2005-02-15 13:55:00,136.131,136.144,136.125,136.131,339600002.0
2005-02-15 14:00:00,136.142,136.208,136.118,136.2,463199997.0
2005-02-15 14:05:00,136.213,136.245,136.205,136.228,398199997.0
2005-02-15 14:10:00,136.243,136.252,136.195,136.2,519199997.0
2005-02-15 14:15:00,136.19,136.207,136.17,136.19,450099998.0
2005-02-15 14:20:00,136.185,136.198,136.147,136.167,496299994.0
2005-02-15 14:25:00,136.151,136.19,136.145,136.19,332799997.0
2005-02-15 14:30:00,136.174,136.233,136.174,136.221,416099998.0
2005-02-15 14:35:00,136.245,136.303,136.183,136.238,457699997.0
2005-02-15 14:40:00,136.242,136.263,136.188,136.248,388999998.0
2005-02-15 14:45:00,136.262,136.278,136.235,136.243,468000002.0
2005-02-15 14:50:00,136.254,136.254,136.177,136.194,420800003.0
2005-02-15 14:55:00,136.2,136.233,136.191,136.197,494599995.0
2005-02-15 15:00:00,136.213,136.229,136.192,136.212,448600002.0
2005-02-15 15:05:00,136.22,136.338,136.22,136.306,456599995.0
2005-02-15 15:10:00,136.308,136.426,136.288,136.4,531800001.0
2005-02-15 15:15:00,136.394,136.425,136.298,136.306,510299996.0
2005-02-15 15:20:00,136.307,136.418,136.304,136.343,739100001.0
2005-02-15 15:25:00,136.379,136.421,136.355,136.407,535199997.0
2005-02-15 15:30:00,136.42,136.521,136.377,136.518,506899997.0
2005-02-15 15:35:00,136.533,136.574,136.444,136.509,585600001.0
2005-02-15 15:40:00,136.533,136.533,136.48,136.507,369100000.0
2005-02-15 15:45:00,136.498,136.531,136.457,136.531,624599993.0
2005-02-15 15:50:00,136.552,136.559,136.51,136.517,426800000.0
2005-02-15 15:55:00,136.532,136.532,136.464,136.497,500100002.0
2005-02-15 16:00:00,136.523,136.523,136.302,136.342,446299999.0
2005-02-15 16:05:00,136.362,136.398,136.317,136.398,529200003.0
2005-02-15 16:10:00,136.408,136.438,136.349,136.359,539999997.0
2005-02-15 16:15:00,136.353,136.377,136.305,136.368,580600005.0
2005-02-15 16:20:00,136.383,136.428,136.308,136.308,550199996.0
2005-02-15 16:25:00,136.313,136.313,136.229,136.243,576999993.0
2005-02-15 16:30:00,136.242,136.309,136.221,136.267,515100002.0
2005-02-15 16:35:00,136.264,136.264,136.205,136.209,386999999.0
2005-02-15 16:40:00,136.202,136.237,136.181,136.19,459100000.0
2005-02-15 16:45:00,136.193,136.261,136.183,136.231,506799998.0
2005-02-15 16:50:00,136.245,136.245,136.188,136.211,481899999.0
2005-02-15 16:55:00,136.226,136.226,136.154,136.199,466100000.0
2005-02-15 17:00:00,136.21,136.22,136.125,136.13,445300002.0
2005-02-15 17:05:00,136.134,136.149,136.115,136.115,470899994.0
2005-02-15 17:10:00,136.109,136.117,135.978,136.018,489899998.0
2005-02-15 17:15:00,136.028,136.12,136.023,136.103,503200002.0
2005-02-15 17:20:00,136.132,136.162,136.095,136.132,575300006.0
2005-02-15 17:25:00,136.137,136.174,136.135,136.147,381499997.0
2005-02-15 17:30:00,136.146,136.146,136.081,136.084,378700001.0
2005-02-15 17:35:00,136.078,136.078,135.987,136.012,391999994.0
2005-02-15 17:40:00,136.037,136.046,135.942,135.954,429599997.0
2005-02-15 17:45:00,135.972,135.975,135.91,135.911,436400004.0
2005-02-15 17:50:00,135.908,135.908,135.825,135.825,515300002.0
2005-02-15 17:55:00,135.818,135.818,135.724,135.727,486100004.0
2005-02-15 18:00:00,135.762,135.825,135.63,135.79,5529999986.0
2005-02-15 18:05:00,135.783,135.798,135.741,135.787,7081999977.0
2005-02-15 18:10:00,135.776,135.812,135.543,135.798,5125000005.0
2005-02-15 18:15:00,135.8,135.8,135.537,135.708,5332399977.0
2005-02-15 18:20:00,135.707,135.714,135.549,135.654,6477999989.0
2005-02-15 18:25:00,135.671,135.707,135.636,135.671,4593000002.0
2005-02-15 18:30:00,135.665,135.682,135.621,135.647,5367099984.0
2005-02-15 18:35:00,135.672,135.687,135.62,135.623,3373399986.0
2005-02-15 18:40:00,135.625,135.668,135.62,135.64,2840199987.0
2005-02-15 18:45:00,135.626,135.656,135.597,135.622,2267599995.0
2005-02-15 18:50:00,135.642,135.667,135.601,135.603,3788099998.0
2005-02-15 18:55:00,135.614,135.684,135.598,135.646,3423399978.0
2005-02-15 19:00:00,135.651,135.663,135.605,135.651,2267899982.0
2005-02-15 19:05:00,135.655,135.674,135.628,135.633,4028700002.0
2005-02-15 19:10:00,135.648,135.662,135.627,135.652,1325700000.0
2005-02-15 19:15:00,135.649,135.685,135.646,135.651,2458000000.0
2005-02-15 19:20:00,135.667,135.688,135.656,135.67,2725600004.0
2005-02-15 19:25:00,135.666,135.674,135.629,135.647,3199599994.0
2005-02-15 19:30:00,135.653,135.682,135.621,135.63,3735700005.0
2005-02-15 19:35:00,135.632,135.659,135.557,135.557,2706900008.0
2005-02-15 19:40:00,135.565,135.615,135.55,135.555,2354900007.0
2005-02-15 19:45:00,135.563,135.76,135.554,135.741,1670500001.0
2005-02-15 19:50:00,135.751,135.787,135.721,135.721,2046600008.0
2005-02-15 19:55:00,135.732,135.857,135.714,135.846,2281400002.0
2005-02-15 20:00:00,135.848,135.848,135.781,135.783,1662299995.0
2005-02-15 20:05:00,135.777,135.805,135.756,135.789,2309999996.0
2005-02-15 20:10:00,135.799,135.85,135.79,135.807,2748800007.0
2005-02-15 20:15:00,135.81,135.834,135.773,135.785,2199500000.0
2005-02-15 20:20:00,135.804,135.81,135.757,135.765,1897599994.0
2005-02-15 20:25:00,135.774,135.815,135.774,135.802,3686399994.0
2005-02-15 20:30:00,135.794,135.821,135.757,135.794,4758599988.0
2005-02-15 20:35:00,135.8,135.814,135.752,135.788,3096199996.0
2005-02-15 20:40:00,135.784,135.799,135.756,135.762,2913099998.0
2005-02-15 20:45:00,135.774,135.8,135.725,135.747,3363199991.0
2005-02-15 20:50:00,135.747,135.756,135.709,135.718,3047099992.0
2005-02-15 20:55:00,135.711,135.768,135.699,135.7,4606500007.0
2005-02-15 21:00:00,135.741,135.769,135.699,135.763,4136600012.0
2005-02-15 21:05:00,135.77,135.792,135.744,135.78,2306500001.0
2005-02-15 21:10:00,135.778,135.8,135.764,135.767,2372899996.0
2005-02-15 21:15:00,135.778,135.79,135.755,135.764,3113099986.0
2005-02-15 21:20:00,135.765,135.786,135.753,135.76,4147299998.0
2005-02-15 21:25:00,135.757,135.786,135.695,135.775,1592400012.0
2005-02-15 21:30:00,135.782,135.865,135.714,135.865,1377899994.0
2005-02-15 21:35:00,135.861,135.902,135.821,135.891,1109399997.0
2005-02-15 21:40:00,135.898,135.901,135.847,135.849,1772200000.0
2005-02-15 21:45:00,135.87,135.944,135.783,135.903,1537199999.0
2005-02-15 21:50:00,135.952,135.961,135.88,135.928,586400004.0
2005-02-15 21:55:00,135.943,135.949,135.912,135.912,442599997.0
2005-02-15 22:00:00,135.907,135.92,135.869,135.888,1486300001.0
2005-02-15 22:05:00,135.907,135.913,135.899,135.902,625799996.0
2005-02-15 22:10:00,135.898,135.907,135.886,135.888,667000000.0
2005-02-15 22:15:00,135.881,135.926,135.881,135.91,633600000.0
2005-02-15 22:20:00,135.915,135.93,135.885,135.896,746199996.0
2005-02-15 22:25:00,135.905,135.905,135.855,135.885,1492599979.0
2005-02-15 22:30:00,135.886,135.906,135.861,135.9,987299997.0
2005-02-15 22:35:00,135.9,135.922,135.848,135.887,1552600002.0
2005-02-15 22:40:00,135.885,135.91,135.843,135.855,1158499993.0
2005-02-15 22:45:00,135.85,135.89,135.833,135.886,1009599997.0
2005-02-15 22:50:00,135.883,135.896,135.864,135.872,898200003.0
2005-02-15 22:55:00,135.87,135.891,135.848,135.87,828599998.0
2005-02-15 23:00:00,135.897,135.919,135.877,135.905,518100001.0
2005-02-15 23:05:00,135.906,135.92,135.86,135.868,532599999.0
2005-02-15 23:10:00,135.875,135.907,135.867,135.894,426700001.0
2005-02-15 23:15:00,135.898,135.905,135.89,135.893,398099997.0
2005-02-15 23:20:00,135.9,135.915,135.889,135.915,268200000.0
2005-02-15 23:25:00,135.912,135.935,135.911,135.924,497099998.0
2005-02-15 23:30:00,135.932,135.962,135.915,135.953,435800004.0
2005-02-15 23:35:00,135.967,135.991,135.933,135.98,521900002.0
2005-02-15 23:40:00,135.983,136.002,135.955,135.987,357499999.0
2005-02-15 23:45:00,135.985,135.997,135.954,135.982,455300003.0
2005-02-15 23:50:00,135.992,136.007,135.954,135.988,585199994.0
2005-02-15 23:55:00,135.983,135.998,135.967,135.981,305699995.0
2005-02-16 00:00:00,135.973,135.995,135.942,135.982,512000002.0
2005-02-16 00:05:00,135.977,136.026,135.972,135.996,380800001.0
2005-02-16 00:10:00,135.994,135.999,135.949,135.98,409999999.0
2005-02-16 00:15:00,135.99,135.992,135.952,135.973,578599997.0
2005-02-16 00:20:00,135.975,135.975,135.927,135.927,550200000.0
2005-02-16 00:25:00,135.933,135.961,135.929,135.935,372899995.0
2005-02-16 00:30:00,135.93,135.959,135.921,135.945,492600000.0
2005-02-16 00:35:00,135.955,135.971,135.91,135.913,413999999.0
2005-02-16 00:40:00,135.916,135.982,135.911,135.971,398600000.0
2005-02-16 00:45:00,135.953,135.959,135.944,135.95,360499998.0
2005-02-16 00:50:00,135.944,135.965,135.941,135.96,451600005.0
2005-02-16 00:55:00,135.952,135.996,135.936,135.953,429800002.0
2005-02-16 01:00:00,135.959,136.063,135.959,135.997,460400000.0
2005-02-16 01:05:00,136.052,136.068,135.805,135.933,331200002.0
2005-02-16 01:10:00,136.001,136.062,135.986,136.023,527700000.0
2005-02-16 01:15:00,136.038,136.057,136.03,136.045,465100000.0
2005-02-16 01:20:00,136.05,136.06,136.033,136.036,550900001.0
2005-02-16 01:25:00,136.052,136.057,136.025,136.046,435999996.0
2005-02-16 01:30:00,136.043,136.06,135.722,135.98,548900004.0
2005-02-16 01:35:00,135.989,136.014,135.98,135.985,497599997.0
2005-02-16 01:40:00,135.995,136.001,135.974,135.989,522500000.0
2005-02-16 01:45:00,136.002,136.012,135.964,135.971,436699997.0
2005-02-16 01:50:00,136.016,136.165,136.016,136.025,388500004.0
2005-02-16 01:55:00,136.02,136.105,135.974,136.068,503599999.0
2005-02-16 02:00:00,136.063,136.112,136.034,136.111,566599994.0
2005-02-16 02:05:00,136.122,136.145,136.109,136.129,575599997.0
2005-02-16 02:10:00,136.126,136.154,136.096,136.143,463699996.0
2005-02-16 02:15:00,136.149,136.149,136.098,136.138,434700004.0
2005-02-16 02:20:00,136.147,136.156,136.115,136.149,385499998.0
2005-02-16 02:25:00,136.14,136.14,136.107,136.107,444000003.0
2005-02-16 02:30:00,136.128,136.164,136.113,136.162,275499999.0
2005-02-16 02:35:00,136.158,136.158,136.103,136.109,355899994.0
2005-02-16 02:40:00,136.115,136.132,136.091,136.106,500599996.0
2005-02-16 02:45:00,136.104,136.127,136.076,136.113,479799998.0
2005-02-16 02:50:00,136.128,136.146,136.096,136.125,503000005.0
2005-02-16 02:55:00,136.133,136.148,136.08,136.08,422599997.0
2005-02-16 03:00:00,136.107,136.147,136.079,136.125,290799995.0
2005-02-16 03:05:00,136.128,136.128,136.081,136.083,407499997.0
2005-02-16 03:10:00,136.092,136.107,136.081,136.107,407100003.0
2005-02-16 03:15:00,136.11,136.115,136.088,136.088,227499994.0
2005-02-16 03:20:00,136.081,136.129,136.074,136.113,665800000.0
2005-02-16 03:25:00,136.11,136.128,136.097,136.126,355199999.0
2005-02-16 03:30:00,136.14,136.157,136.12,136.135,338099998.0
2005-02-16 03:35:00,136.14,136.147,136.11,136.132,317000000.0
2005-02-16 03:40:00,136.129,136.146,136.122,136.127,310500003.0
2005-02-16 03:45:00,136.13,136.138,136.115,136.124,410199998.0
2005-02-16 03:50:00,136.117,136.14,136.099,136.102,388200006.0
2005-02-16 03:55:00,136.122,136.122,136.103,136.115,413299998.0
2005-02-16 04:00:00,136.112,136.134,136.112,136.123,264000001.0
2005-02-16 04:05:00,136.116,136.157,136.103,136.14,709899999.0
2005-02-16 04:10:00,136.16,136.16,136.099,136.129,339300000.0
2005-02-16 04:15:00,136.134,136.139,136.09,136.123,279699999.0
2005-02-16 04:20:00,136.139,136.166,136.122,136.16,417300001.0
2005-02-16 04:25:00,136.155,136.165,136.142,136.151,308699996.0
2005-02-16 04:30:00,136.16,136.197,136.143,136.184,534999997.0
2005-02-16 04:35:00,136.185,136.197,136.153,136.163,499099998.0
2005-02-16 04:40:00,136.177,136.222,136.167,136.218,421299999.0
2005-02-16 04:45:00,136.217,136.235,136.198,136.224,247300000.0
2005-02-16 04:50:00,136.243,136.295,136.225,136.284,464800000.0
2005-02-16 04:55:00,136.29,136.365,136.223,136.365,447899997.0
2005-02-16 05:00:00,136.384,136.393,136.345,136.37,493199998.0
2005-02-16 05:05:00,136.38,136.38,136.35,136.372,451300000.0
2005-02-16 05:10:00,136.376,136.419,136.366,136.391,407700000.0
2005-02-16 05:15:00,136.421,136.47,136.411,136.449,507599999.0
2005-02-16 05:20:00,136.468,136.468,136.365,136.402,482299998.0
2005-02-16 05:25:00,136.39,136.402,136.369,136.388,319299996.0
2005-02-16 05:30:00,136.387,136.395,136.361,136.381,333199998.0
2005-02-16 05:35:00,136.38,136.387,136.335,136.34,539399999.0
2005-02-16 05:40:00,136.348,136.374,136.335,136.368,382300000.0
2005-02-16 05:45:00,136.37,136.376,136.355,136.361,432100000.0
2005-02-16 05:50:00,136.363,136.371,136.349,136.366,574600001.0
2005-02-16 05:55:00,136.362,136.379,136.36,136.37,448199997.0
2005-02-16 06:00:00,136.355,136.368,136.345,136.36,342199997.0
2005-02-16 06:05:00,136.363,136.368,136.346,136.367,488200005.0
2005-02-16 06:10:00,136.375,136.396,136.354,136.373,520399996.0
2005-02-16 06:15:00,136.387,136.387,136.347,136.383,363499999.0
2005-02-16 06:20:00,136.39,136.391,136.367,136.384,330000003.0
2005-02-16 06:25:00,136.387,136.393,136.347,136.355,472000001.0
2005-02-16 06:30:00,136.353,136.441,136.353,136.43,527100002.0
2005-02-16 06:35:00,136.431,136.508,136.428,136.496,317100000.0
2005-02-16 06:40:00,136.478,136.504,136.449,136.449,442399998.0
2005-02-16 06:45:00,136.466,136.504,136.451,136.496,358099999.0
2005-02-16 06:50:00,136.46,136.52,136.363,136.507,533899994.0
2005-02-16 06:55:00,136.493,136.545,136.493,136.528,431800000.0
2005-02-16 07:00:00,136.54,136.571,136.513,136.567,568599999.0
2005-02-16 07:05:00,136.566,136.678,136.562,136.674,504299991.0
2005-02-16 07:10:00,136.683,136.744,136.655,136.703,491199998.0
2005-02-16 07:15:00,136.683,136.807,136.683,136.726,327799999.0
2005-02-16 07:20:00,136.723,136.793,136.713,136.789,469199995.0
2005-02-16 07:25:00,136.792,136.802,136.753,136.767,366299997.0
2005-02-16 07:30:00,136.763,136.766,136.682,136.688,426100005.0
2005-02-16 07:35:00,136.695,136.758,136.678,136.749,534299997.0
2005-02-16 07:40:00,136.747,136.764,136.69,136.699,556600000.0
2005-02-16 07:45:00,136.691,136.716,136.689,136.703,323600001.0
2005-02-16 07:50:00,136.72,136.79,136.707,136.751,340900002.0
2005-02-16 07:55:00,136.757,136.847,136.757,136.811,400300001.0
2005-02-16 08:00:00,136.818,136.818,136.755,136.8,455100000.0
2005-02-16 08:05:00,136.802,136.836,136.753,136.789,520799992.0
2005-02-16 08:10:00,136.809,136.827,136.758,136.816,345200000.0
2005-02-16 08:15:00,136.813,136.834,136.774,136.821,278600002.0
2005-02-16 08:20:00,136.817,136.836,136.79,136.798,385300002.0
2005-02-16 08:25:00,136.788,136.798,136.751,136.776,459200000.0
2005-02-16 08:30:00,136.778,136.786,136.698,136.707,492600001.0
2005-02-16 08:35:00,136.703,136.704,136.673,136.688,401600002.0
2005-02-16 08:40:00,136.686,136.728,136.686,136.707,439300002.0
2005-02-16 08:45:00,136.712,136.76,136.702,136.741,304400000.0
2005-02-16 08:50:00,136.76,136.781,136.743,136.769,709899996.0
2005-02-16 08:55:00,136.773,136.796,136.74,136.74,501600003.0
2005-02-16 09:00:00,136.741,136.813,136.734,136.809,507200004.0
2005-02-16 09:05:00,136.807,136.833,136.802,136.813,575599994.0
2005-02-16 09:10:00,136.807,136.847,136.801,136.813,479199997.0
2005-02-16 09:15:00,136.814,136.827,136.791,136.816,369599996.0
2005-02-16 09:20:00,136.827,136.857,136.801,136.849,479500000.0
2005-02-16 09:25:00,136.859,136.871,136.821,136.826,359100001.0
2005-02-16 09:30:00,136.823,136.826,136.785,136.818,362400000.0
2005-02-16 09:35:00,136.817,136.824,136.76,136.775,516299993.0
2005-02-16 09:40:00,136.768,136.768,136.712,136.718,489899998.0
2005-02-16 09:45:00,136.726,136.746,136.702,136.723,341100004.0
2005-02-16 09:50:00,136.733,136.759,136.719,136.735,427399997.0
2005-02-16 09:55:00,136.727,136.763,136.711,136.723,424399999.0
2005-02-16 10:00:00,136.723,136.772,136.712,136.743,550699992.0
2005-02-16 10:05:00,136.75,136.759,136.684,136.684,551000000.0
2005-02-16 10:10:00,136.702,136.71,136.651,136.698,404500001.0
2005-02-16 10:15:00,136.708,136.708,136.655,136.679,502800001.0
2005-02-16 10:20:00,136.681,136.689,136.649,136.649,468899994.0
2005-02-16 10:25:00,136.669,136.729,136.645,136.729,446799998.0
2005-02-16 10:30:00,136.721,136.743,136.671,136.743,400399997.0
2005-02-16 10:35:00,136.751,136.757,136.72,136.721,459999997.0
2005-02-16 10:40:00,136.719,136.73,136.66,136.662,551399994.0
2005-02-16 10:45:00,136.655,136.659,136.61,136.61,356100001.0
2005-02-16 10:50:00,136.61,136.671,136.596,136.671,650699995.0
2005-02-16 10:55:00,136.676,136.714,136.661,136.698,436599998.0
2005-02-16 11:00:00,136.707,136.751,136.703,136.734,452500000.0
2005-02-16 11:05:00,136.74,136.813,136.725,136.793,487799999.0
2005-02-16 11:10:00,136.799,136.817,136.771,136.789,438499999.0
2005-02-16 11:15:00,136.807,136.879,136.786,136.821,548599998.0
2005-02-16 11:20:00,136.813,136.826,136.789,136.795,540600002.0
2005-02-16 11:25:00,136.791,136.814,136.773,136.812,483100001.0
2005-02-16 11:30:00,136.822,136.853,136.812,136.849,438099997.0
2005-02-16 11:35:00,136.845,136.848,136.777,136.78,538900002.0
2005-02-16 11:40:00,136.77,136.778,136.745,136.77,393000001.0
2005-02-16 11:45:00,136.772,136.792,136.767,136.786,576299998.0
2005-02-16 11:50:00,136.776,136.787,136.754,136.759,459500002.0
2005-02-16 11:55:00,136.769,136.83,136.742,136.82,588300001.0
2005-02-16 12:00:00,136.822,136.833,136.782,136.798,694900000.0
2005-02-16 12:05:00,136.795,136.83,136.795,136.818,571900003.0
2005-02-16 12:10:00,136.833,136.851,136.812,136.842,572800001.0
2005-02-16 12:15:00,136.851,136.868,136.823,136.863,512900001.0
2005-02-16 12:20:00,136.852,136.852,136.83,136.844,332900000.0
2005-02-16 12:25:00,136.84,136.84,136.791,136.809,453300004.0
2005-02-16 12:30:00,136.813,136.815,136.783,136.8,592099996.0
2005-02-16 12:35:00,136.808,136.821,136.761,136.77,356999998.0
2005-02-16 12:40:00,136.777,136.839,136.766,136.81,456999997.0
2005-02-16 12:45:00,136.84,136.879,136.812,136.834,438499998.0
2005-02-16 12:50:00,136.845,136.885,136.829,136.868,586399997.0
2005-02-16 12:55:00,136.873,136.875,136.824,136.856,481099993.0
2005-02-16 13:00:00,136.862,136.865,136.834,136.848,520600002.0
2005-02-16 13:05:00,136.855,136.906,136.855,136.88,505500003.0
2005-02-16 13:10:00,136.88,136.905,136.84,136.877,515700002.0
2005-02-16 13:15:00,136.868,136.915,136.867,136.893,516100003.0
2005-02-16 13:20:00,136.887,136.965,136.877,136.965,342899997.0
2005-02-16 13:25:00,136.987,137.063,136.987,136.995,399900005.0
2005-02-16 13:30:00,137.005,137.005,136.913,136.931,640900006.0
2005-02-16 13:35:00,136.923,136.962,136.923,136.956,323900001.0
2005-02-16 13:40:00,136.958,136.973,136.936,136.941,400100002.0
2005-02-16 13:45:00,136.929,136.956,136.926,136.941,311999999.0
2005-02-16 13:50:00,136.943,136.976,136.935,136.95,424899998.0
2005-02-16 13:55:00,136.948,136.958,136.891,136.891,280400002.0
2005-02-16 14:00:00,136.891,136.904,136.821,136.85,389699999.0
2005-02-16 14:05:00,136.848,136.85,136.758,136.759,418600002.0
2005-02-16 14:10:00,136.782,136.81,136.669,136.8,581499999.0
2005-02-16 14:15:00,136.79,136.812,136.77,136.775,499799997.0
2005-02-16 14:20:00,136.794,136.802,136.689,136.783,356099999.0
2005-02-16 14:25:00,136.778,136.8,136.663,136.742,662899998.0
2005-02-16 14:30:00,136.737,136.747,136.67,136.738,609199997.0
2005-02-16 14:35:00,136.74,136.798,136.71,136.779,428600003.0
2005-02-16 14:40:00,136.813,136.876,136.787,136.869,383499999.0
2005-02-16 14:45:00,136.865,136.873,136.778,136.818,469500001.0
2005-02-16 14:50:00,136.838,136.864,136.824,136.864,238200001.0
2005-02-16 14:55:00,136.858,136.917,136.807,136.894,481900000.0
2005-02-16 15:00:00,136.91,136.91,136.863,136.872,526699995.0
2005-02-16 15:05:00,136.873,137.009,136.873,136.977,361900001.0
2005-02-16 15:10:00,136.995,137.021,136.956,136.978,506499999.0
2005-02-16 15:15:00,136.962,136.983,136.91,136.968,325399998.0
2005-02-16 15:20:00,136.988,136.998,136.948,136.978,635200005.0
2005-02-16 15:25:00,136.982,137.025,136.91,136.91,384400001.0
2005-02-16 15:30:00,136.913,137.001,136.81,136.899,539200001.0
2005-02-16 15:35:00,136.94,136.94,136.878,136.898,488899995.0
2005-02-16 15:40:00,136.903,136.953,136.889,136.907,406600000.0
2005-02-16 15:45:00,136.921,136.982,136.914,136.927,478099999.0
2005-02-16 15:50:00,136.935,136.959,136.887,136.932,571699994.0
2005-02-16 15:55:00,136.933,136.965,136.874,136.878,480100000.0
2005-02-16 16:00:00,136.874,136.879,136.829,136.845,370300000.0
2005-02-16 16:05:00,136.852,136.852,136.736,136.791,584499995.0
2005-02-16 16:10:00,136.804,136.878,136.801,136.832,454399997.0
2005-02-16 16:15:00,136.853,136.885,136.833,136.838,685900005.0
2005-02-16 16:20:00,136.859,136.867,136.786,136.791,429499996.0
2005-02-16 16:25:00,136.805,136.851,136.771,136.844,514499998.0
2005-02-16 16:30:00,136.861,136.861,136.814,136.828,453999997.0
2005-02-16 16:35:00,136.842,136.876,136.83,136.865,471800001.0
2005-02-16 16:40:00,136.871,136.878,136.835,136.858,584700005.0
2005-02-16 16:45:00,136.89,136.89,136.838,136.841,430799997.0
2005-02-16 16:50:00,136.854,136.923,136.842,136.911,600399998.0
2005-02-16 16:55:00,136.919,136.952,136.909,136.915,481799997.0
2005-02-16 17:00:00,136.893,136.954,136.73,136.751,553700003.0
2005-02-16 17:05:00,136.765,136.858,136.737,136.858,428699999.0
2005-02-16 17:10:00,136.83,136.863,136.817,136.859,361800001.0
2005-02-16 17:15:00,136.877,136.894,136.802,136.844,538899995.0
2005-02-16 17:20:00,136.85,136.91,136.842,136.886,423500002.0
2005-02-16 17:25:00,136.875,136.935,136.869,136.87,467799996.0
2005-02-16 17:30:00,136.872,136.927,136.866,136.886,447300002.0
2005-02-16 17:35:00,136.882,137.005,136.828,136.988,504300000.0
2005-02-16 17:40:00,136.997,137.025,136.882,136.898,421999998.0
2005-02-16 17:45:00,136.892,136.892,136.821,136.829,423199996.0
2005-02-16 17:50:00,136.836,136.842,136.679,136.793,505999994.0
2005-02-16 17:55:00,136.794,136.908,136.774,136.902,387199999.0
2005-02-16 18:00:00,136.903,137.22,136.814,136.829,5749999977.0
2005-02-16 18:05:00,136.84,136.919,136.821,136.909,8366199997.0
2005-02-16 18:10:00,136.931,137.022,136.906,137.022,5174300002.0
2005-02-16 18:15:00,137.035,137.05,136.996,136.997,5224999997.0
2005-02-16 18:20:00,137.013,137.022,136.976,136.977,6424799996.0
2005-02-16 18:25:00,136.978,137.0,136.949,137.0,4498700003.0
2005-02-16 18:30:00,136.997,137.015,136.966,137.003,5122600000.0
2005-02-16 18:35:00,137.02,137.042,136.987,137.017,3469599986.0
2005-02-16 18:40:00,137.008,137.148,137.006,137.148,3118900004.0
2005-02-16 18:45:00,137.152,137.212,136.679,137.164,2298400005.0
2005-02-16 18:50:00,137.167,137.207,137.159,137.201,4006699984.0
2005-02-16 18:55:00,137.213,137.228,137.177,137.193,3608499995.0
2005-02-16 19:00:00,137.215,137.229,137.175,137.176,2141699998.0
2005-02-16 19:05:00,137.183,137.186,137.142,137.161,3954299998.0
2005-02-16 19:10:00,137.17,137.17,137.103,137.103,1306499992.0
2005-02-16 19:15:00,137.095,137.126,137.082,137.122,2805199998.0
2005-02-16 19:20:00,137.122,137.189,137.085,137.108,2583899988.0
2005-02-16 19:25:00,137.107,137.144,137.075,137.102,3447800003.0
2005-02-16 19:30:00,137.109,137.127,137.095,137.106,3582499993.0
2005-02-16 19:35:00,137.107,137.132,137.099,137.099,2599199998.0
2005-02-16 19:40:00,137.117,137.124,137.093,137.113,2347199991.0
2005-02-16 19:45:00,137.115,137.121,137.096,137.103,1751899999.0
2005-02-16 19:50:00,137.101,137.222,137.093,137.195,1964199995.0
2005-02-16 19:55:00,137.235,137.29,137.119,137.277,2442099997.0
2005-02-16 20:00:00,137.289,137.289,137.243,137.28,1473100002.0
2005-02-16 20:05:00,137.292,137.304,137.261,137.293,2254099992.0
2005-02-16 20:10:00,137.29,137.293,137.193,137.207,2722400001.0
2005-02-16 20:15:00,137.22,137.29,137.205,137.232,2064799998.0
2005-02-16 20:20:00,137.252,137.28,137.212,137.236,1975800002.0
2005-02-16 20:25:00,137.24,137.272,137.216,137.233,3878000008.0
2005-02-16 20:30:00,137.237,137.25,137.194,137.219,5187499979.0
2005-02-16 20:35:00,137.23,137.274,137.191,137.263,3022000004.0
2005-02-16 20:40:00,137.255,137.263,137.188,137.209,2960899994.0
2005-02-16 20:45:00,137.216,137.229,137.176,137.188,3386300014.0
2005-02-16 20:50:00,137.192,137.237,137.187,137.212,3287999988.0
2005-02-16 20:55:00,137.205,137.256,137.202,137.244,5166499981.0
2005-02-16 21:00:00,137.245,137.258,137.203,137.203,3912700000.0
2005-02-16 21:05:00,137.218,137.243,137.2,137.22,2313300002.0
2005-02-16 21:10:00,137.232,137.254,137.222,137.242,2183600003.0
2005-02-16 21:15:00,137.238,137.27,137.195,137.245,3148299981.0
2005-02-16 21:20:00,137.249,137.289,137.237,137.278,4277000005.0
2005-02-16 21:25:00,137.29,137.306,137.267,137.267,1602499989.0
2005-02-16 21:30:00,137.254,137.29,137.213,137.276,1367399999.0
2005-02-16 21:35:00,137.289,137.327,137.278,137.305,933200004.0
2005-02-16 21:40:00,137.315,137.368,137.308,137.358,1603399999.0
2005-02-16 21:45:00,137.358,137.359,137.33,137.35,1524800000.0
2005-02-16 21:50:00,137.357,137.387,137.299,137.299,464299999.0
2005-02-16 21:55:00,137.318,137.319,137.264,137.264,694100002.0
2005-02-16 22:00:00,137.265,137.302,137.232,137.281,1558599991.0
2005-02-16 22:05:00,137.286,137.34,137.271,137.286,468800005.0
2005-02-16 22:10:00,137.278,137.321,137.261,137.287,663199995.0
2005-02-16 22:15:00,137.291,137.326,137.286,137.302,678800003.0
2005-02-16 22:20:00,137.322,137.33,137.286,137.318,623399999.0
2005-02-16 22:25:00,137.32,137.386,137.3,137.365,1457200005.0
2005-02-16 22:30:00,137.367,137.367,137.322,137.324,868100000.0
2005-02-16 22:35:00,137.325,137.344,137.256,137.325,1173599997.0
2005-02-16 22:40:00,137.323,137.335,137.28,137.283,1281400006.0
2005-02-16 22:45:00,137.291,137.311,137.27,137.281,1148999994.0
2005-02-16 22:50:00,137.282,137.292,137.248,137.266,866699998.0
2005-02-16 22:55:00,137.274,137.289,137.259,137.275,692399998.0
2005-02-16 23:00:00,137.302,137.311,137.277,137.305,257000001.0
2005-02-16 23:05:00,137.306,137.309,137.285,137.29,356599998.0
2005-02-16 23:10:00,137.285,137.316,137.285,137.285,431299996.0
2005-02-16 23:15:00,137.282,137.317,137.28,137.282,362799995.0
2005-02-16 23:20:00,137.292,137.319,137.275,137.308,455700000.0
2005-02-16 23:25:00,137.314,137.329,137.301,137.307,428000000.0
2005-02-16 23:30:00,137.31,137.321,137.304,137.304,263400004.0
2005-02-16 23:35:00,137.31,137.324,137.298,137.317,575300005.0
2005-02-16 23:40:00,137.335,137.35,137.322,137.35,429400006.0
2005-02-16 23:45:00,137.343,137.346,137.315,137.342,405799998.0
2005-02-16 23:50:00,137.342,137.371,137.303,137.342,575899995.0
2005-02-16 23:55:00,137.353,137.358,137.328,137.335,450399999.0
2005-02-17 00:00:00,137.32,137.337,137.295,137.321,478999997.0
2005-02-17 00:05:00,137.314,137.32,137.251,137.278,490499999.0
2005-02-17 00:10:00,137.265,137.303,137.249,137.283,510299998.0
2005-02-17 00:15:00,137.273,137.307,137.263,137.301,502200001.0
2005-02-17 00:20:00,137.298,137.33,137.26,137.26,396299999.0
2005-02-17 00:25:00,137.267,137.285,136.828,137.185,450800003.0
2005-02-17 00:30:00,137.169,137.275,136.852,137.255,320099998.0
2005-02-17 00:35:00,137.253,137.305,137.253,137.297,464700002.0
2005-02-17 00:40:00,137.291,137.291,137.258,137.274,461400003.0
2005-02-17 00:45:00,137.283,137.286,137.257,137.259,419200001.0
2005-02-17 00:50:00,137.256,137.275,137.245,137.25,622899995.0
2005-02-17 00:55:00,137.243,137.251,137.225,137.226,548799995.0
2005-02-17 01:00:00,137.225,137.259,137.225,137.241,536900003.0
2005-02-17 01:05:00,137.249,137.254,137.226,137.238,407600001.0
2005-02-17 01:10:00,137.25,137.305,137.235,137.298,536399995.0
2005-02-17 01:15:00,137.323,137.342,137.292,137.295,643599998.0
2005-02-17 01:20:00,137.284,137.285,137.258,137.27,395599995.0
2005-02-17 01:25:00,137.278,137.321,137.248,137.32,557299998.0
2005-02-17 01:30:00,137.247,137.347,137.247,137.328,457700001.0
2005-02-17 01:35:00,137.357,137.357,137.271,137.316,522700000.0
2005-02-17 01:40:00,137.335,137.383,137.273,137.383,616699998.0
2005-02-17 01:45:00,137.377,137.41,137.357,137.41,329699998.0
2005-02-17 01:50:00,137.397,137.427,137.323,137.359,387700002.0
2005-02-17 01:55:00,137.38,137.407,137.327,137.384,562700003.0
2005-02-17 02:00:00,137.382,137.382,137.328,137.351,618799998.0
2005-02-17 02:05:00,137.346,137.391,137.341,137.391,463699999.0
2005-02-17 02:10:00,137.385,137.441,137.373,137.417,599599997.0
2005-02-17 02:15:00,137.425,137.444,137.398,137.419,403000000.0
2005-02-17 02:20:00,137.44,137.535,137.398,137.535,442899998.0
2005-02-17 02:25:00,137.533,137.577,137.516,137.516,514800002.0
2005-02-17 02:30:00,137.529,137.574,137.518,137.56,567699997.0
2005-02-17 02:35:00,137.567,137.571,137.521,137.533,442400000.0
2005-02-17 02:40:00,137.529,137.54,137.51,137.534,402800000.0
2005-02-17 02:45:00,137.551,137.605,137.534,137.605,529299999.0
2005-02-17 02:50:00,137.611,137.611,137.57,137.575,473199994.0
2005-02-17 02:55:00,137.558,137.558,137.465,137.465,359999999.0
2005-02-17 03:00:00,137.467,137.467,137.444,137.457,469799992.0
2005-02-17 03:05:00,137.482,137.569,137.465,137.515,434500005.0
2005-02-17 03:10:00,137.513,137.513,137.477,137.489,419099992.0
2005-02-17 03:15:00,137.486,137.486,137.451,137.451,275699998.0
2005-02-17 03:20:00,137.443,137.454,137.406,137.411,412299997.0
2005-02-17 03:25:00,137.41,137.454,137.403,137.412,368800001.0
2005-02-17 03:30:00,137.406,137.429,137.403,137.423,490600000.0
2005-02-17 03:35:00,137.422,137.445,137.412,137.424,422799999.0
2005-02-17 03:40:00,137.42,137.421,137.385,137.389,436099999.0
2005-02-17 03:45:00,137.377,137.395,137.37,137.384,491200004.0
2005-02-17 03:50:00,137.384,137.387,137.354,137.367,315700002.0
2005-02-17 03:55:00,137.375,137.385,137.355,137.359,328199997.0
2005-02-17 04:00:00,137.365,137.371,137.34,137.366,441699998.0
2005-02-17 04:05:00,137.359,137.416,137.359,137.394,372400000.0
2005-02-17 04:10:00,137.402,137.418,137.392,137.417,280899997.0
2005-02-17 04:15:00,137.414,137.42,137.395,137.4,339399999.0
2005-02-17 04:20:00,137.412,137.483,137.412,137.463,403100000.0
2005-02-17 04:25:00,137.453,137.461,137.402,137.411,378900005.0
2005-02-17 04:30:00,137.412,137.417,137.394,137.41,581099997.0
2005-02-17 04:35:00,137.425,137.455,137.412,137.417,287800001.0
2005-02-17 04:40:00,137.43,137.453,137.43,137.447,235600000.0
2005-02-17 04:45:00,137.442,137.459,137.41,137.411,419900003.0
2005-02-17 04:50:00,137.402,137.427,137.4,137.407,275199997.0
2005-02-17 04:55:00,137.41,137.415,137.377,137.377,391099997.0
2005-02-17 05:00:00,137.374,137.374,137.305,137.32,452400002.0
2005-02-17 05:05:00,137.32,137.35,137.316,137.316,326100001.0
2005-02-17 05:10:00,137.375,137.377,137.309,137.36,268099999.0
2005-02-17 05:15:00,137.367,137.373,137.306,137.352,308500002.0
2005-02-17 05:20:00,137.359,137.36,137.299,137.337,514300005.0
2005-02-17 05:25:00,137.335,137.359,137.287,137.335,561700001.0
2005-02-17 05:30:00,137.328,137.338,137.288,137.3,392900000.0
2005-02-17 05:35:00,137.297,137.306,137.258,137.265,285300001.0
2005-02-17 05:40:00,137.285,137.305,137.273,137.291,376099998.0
2005-02-17 05:45:00,137.298,137.298,137.262,137.267,425000007.0
2005-02-17 05:50:00,137.27,137.299,137.264,137.293,415899999.0
2005-02-17 05:55:00,137.294,137.313,137.265,137.27,392999995.0
2005-02-17 06:00:00,137.265,137.293,137.262,137.278,279999999.0
2005-02-17 06:05:00,137.287,137.287,137.237,137.242,472500003.0
2005-02-17 06:10:00,137.242,137.265,137.232,137.259,553300001.0
2005-02-17 06:15:00,137.264,137.278,137.246,137.255,474499998.0
2005-02-17 06:20:00,137.264,137.268,137.237,137.254,402500000.0
2005-02-17 06:25:00,137.262,137.28,137.241,137.253,326800001.0
2005-02-17 06:30:00,137.254,137.262,137.222,137.222,436900001.0
2005-02-17 06:35:00,137.231,137.24,137.156,137.24,509900003.0
2005-02-17 06:40:00,137.237,137.28,137.206,137.263,446399998.0
2005-02-17 06:45:00,137.273,137.293,137.203,137.203,274000001.0
2005-02-17 06:50:00,137.258,137.28,137.209,137.265,535299993.0
2005-02-17 06:55:00,137.265,137.3,137.263,137.282,585900000.0
2005-02-17 07:00:00,137.296,137.31,137.256,137.306,514000001.0
2005-02-17 07:05:00,137.3,137.361,137.288,137.332,538299995.0
2005-02-17 07:10:00,137.343,137.358,137.325,137.34,360999996.0
2005-02-17 07:15:00,137.336,137.368,137.336,137.355,411999993.0
2005-02-17 07:20:00,137.359,137.367,137.339,137.352,374499997.0
2005-02-17 07:25:00,137.348,137.359,137.333,137.343,369200001.0
2005-02-17 07:30:00,137.354,137.354,137.33,137.336,288300001.0
2005-02-17 07:35:00,137.339,137.369,137.325,137.342,502999999.0
2005-02-17 07:40:00,137.346,137.363,137.34,137.345,587699999.0
2005-02-17 07:45:00,137.34,137.346,137.235,137.304,350000002.0
2005-02-17 07:50:00,137.298,137.33,137.294,137.322,488400001.0
2005-02-17 07:55:00,137.332,137.341,137.312,137.332,377399999.0
2005-02-17 08:00:00,137.332,137.332,137.25,137.318,320000000.0
2005-02-17 08:05:00,137.32,137.329,137.305,137.316,355400003.0
2005-02-17 08:10:00,137.273,137.311,137.136,137.232,503299996.0
2005-02-17 08:15:00,137.265,137.286,137.236,137.268,432699999.0
2005-02-17 08:20:00,137.27,137.275,137.205,137.242,350200001.0
2005-02-17 08:25:00,137.24,137.255,137.196,137.253,431499998.0
2005-02-17 08:30:00,137.247,137.261,137.207,137.255,398100000.0
2005-02-17 08:35:00,137.251,137.251,137.211,137.212,511699999.0
2005-02-17 08:40:00,137.236,137.31,137.223,137.304,540300003.0
2005-02-17 08:45:00,137.315,137.337,137.286,137.295,429399997.0
2005-02-17 08:50:00,137.297,137.306,137.212,137.252,495600001.0
2005-02-17 08:55:00,137.275,137.297,137.195,137.295,556999997.0
2005-02-17 09:00:00,137.293,137.293,137.237,137.238,450299997.0
2005-02-17 09:05:00,137.248,137.283,137.226,137.279,474500001.0
2005-02-17 09:10:00,137.27,137.272,137.229,137.26,535699998.0
2005-02-17 09:15:00,137.256,137.305,137.256,137.278,608299999.0
2005-02-17 09:20:00,137.287,137.314,137.281,137.305,633699995.0
2005-02-17 09:25:00,137.309,137.309,137.25,137.259,486700000.0
2005-02-17 09:30:00,137.249,137.264,137.231,137.238,504599993.0
2005-02-17 09:35:00,137.232,137.369,137.232,137.369,472999997.0
2005-02-17 09:40:00,137.392,137.402,137.288,137.393,341000002.0
2005-02-17 09:45:00,137.404,137.425,137.365,137.367,469400000.0
2005-02-17 09:50:00,137.36,137.393,137.325,137.337,502700002.0
2005-02-17 09:55:00,137.335,137.347,137.317,137.335,361899999.0
2005-02-17 10:00:00,137.344,137.36,137.315,137.315,369400000.0
2005-02-17 10:05:00,137.322,137.362,137.322,137.334,395699999.0
2005-02-17 10:10:00,137.32,137.368,137.266,137.351,588599999.0
2005-02-17 10:15:00,137.352,137.391,137.329,137.391,605099997.0
2005-02-17 10:20:00,137.386,137.442,137.373,137.409,454800000.0
2005-02-17 10:25:00,137.419,137.432,137.394,137.426,489500008.0
2005-02-17 10:30:00,137.432,137.485,137.417,137.475,597099999.0
2005-02-17 10:35:00,137.505,137.565,137.502,137.513,428899996.0
2005-02-17 10:40:00,137.513,137.537,137.484,137.53,592299998.0
2005-02-17 10:45:00,137.534,137.548,137.514,137.532,422499997.0
2005-02-17 10:50:00,137.527,137.527,137.484,137.515,485900001.0
2005-02-17 10:55:00,137.513,137.533,137.474,137.516,432100000.0
2005-02-17 11:00:00,137.537,137.641,137.505,137.635,377299998.0
2005-02-17 11:05:00,137.643,137.649,137.592,137.612,417999996.0
2005-02-17 11:10:00,137.6,137.616,137.555,137.56,437000004.0
2005-02-17 11:15:00,137.547,137.553,137.494,137.506,476500001.0
2005-02-17 11:20:00,137.497,137.53,137.497,137.52,385700000.0
2005-02-17 11:25:00,137.525,137.543,137.474,137.476,527300001.0
2005-02-17 11:30:00,137.489,137.497,137.465,137.48,335599999.0
2005-02-17 11:35:00,137.482,137.533,137.482,137.516,639100003.0
2005-02-17 11:40:00,137.51,137.51,137.462,137.477,617599996.0
2005-02-17 11:45:00,137.468,137.492,137.46,137.475,572100007.0
2005-02-17 11:50:00,137.483,137.509,137.419,137.479,545899994.0
2005-02-17 11:55:00,137.491,137.504,137.445,137.501,541899999.0
2005-02-17 12:00:00,137.499,137.539,137.494,137.526,464400001.0
2005-02-17 12:05:00,137.54,137.58,137.531,137.558,548599999.0
2005-02-17 12:10:00,137.563,137.683,137.55,137.683,697599997.0
2005-02-17 12:15:00,137.679,137.679,137.617,137.632,416699996.0
2005-02-17 12:20:00,137.625,137.662,137.497,137.562,519600002.0
2005-02-17 12:25:00,137.572,137.586,137.511,137.518,424799999.0
2005-02-17 12:30:00,137.52,137.52,137.463,137.47,443000000.0
2005-02-17 12:35:00,137.486,137.513,137.47,137.479,368500000.0
2005-02-17 12:40:00,137.505,137.516,137.483,137.488,471500000.0
2005-02-17 12:45:00,137.5,137.518,137.487,137.497,587999999.0
2005-02-17 12:50:00,137.502,137.603,137.482,137.582,521399999.0
2005-02-17 12:55:00,137.592,137.638,137.567,137.616,608299998.0
2005-02-17 13:00:00,137.613,137.653,137.596,137.636,378000000.0
2005-02-17 13:05:00,137.651,137.657,137.581,137.62,421600003.0
2005-02-17 13:10:00,137.605,137.653,137.584,137.641,513500002.0
2005-02-17 13:15:00,137.652,137.66,137.62,137.625,517799997.0
2005-02-17 13:20:00,137.641,137.708,137.623,137.704,517499998.0
2005-02-17 13:25:00,137.696,137.712,137.674,137.697,351200003.0
2005-02-17 13:30:00,137.697,137.715,137.645,137.655,526200000.0
2005-02-17 13:35:00,137.652,137.689,137.644,137.656,483499996.0
2005-02-17 13:40:00,137.661,137.712,137.661,137.696,474800002.0
2005-02-17 13:45:00,137.687,137.715,137.649,137.701,438699999.0
2005-02-17 13:50:00,137.698,137.711,137.658,137.662,403300000.0
2005-02-17 13:55:00,137.661,137.71,137.657,137.699,396100000.0
2005-02-17 14:00:00,137.709,137.753,137.709,137.738,542900000.0
2005-02-17 14:05:00,137.738,137.765,137.712,137.75,473600000.0
2005-02-17 14:10:00,137.747,137.762,137.728,137.731,428099998.0
2005-02-17 14:15:00,137.734,137.751,137.721,137.726,617300002.0
2005-02-17 14:20:00,137.732,137.749,137.69,137.708,440899998.0
2005-02-17 14:25:00,137.709,137.712,137.596,137.645,570699997.0
2005-02-17 14:30:00,137.663,137.763,137.644,137.738,416599997.0
2005-02-17 14:35:00,137.733,137.755,137.719,137.75,509899996.0
2005-02-17 14:40:00,137.755,137.765,137.712,137.75,450900002.0
2005-02-17 14:45:00,137.765,137.824,137.765,137.792,519200000.0
2005-02-17 14:50:00,137.8,137.832,137.773,137.827,491099997.0
2005-02-17 14:55:00,137.816,137.829,137.737,137.737,499400006.0
2005-02-17 15:00:00,137.762,137.795,137.751,137.775,463900002.0
2005-02-17 15:05:00,137.774,137.814,137.766,137.801,337100000.0
2005-02-17 15:10:00,137.804,137.842,137.762,137.77,505199997.0
2005-02-17 15:15:00,137.751,137.771,137.71,137.736,350600001.0
2005-02-17 15:20:00,137.732,137.735,137.64,137.677,438000001.0
2005-02-17 15:25:00,137.679,137.687,137.644,137.661,555700003.0
2005-02-17 15:30:00,137.668,137.73,137.626,137.631,803200002.0
2005-02-17 15:35:00,137.638,137.668,137.62,137.661,638100004.0
2005-02-17 15:40:00,137.671,137.677,137.598,137.665,397899999.0
2005-02-17 15:45:00,137.677,137.719,137.652,137.683,319800003.0
2005-02-17 15:50:00,137.679,137.757,137.657,137.7,443300004.0
2005-02-17 15:55:00,137.687,137.724,137.687,137.72,572399998.0
2005-02-17 16:00:00,137.722,137.722,137.664,137.675,435499999.0
2005-02-17 16:05:00,137.683,137.702,137.651,137.702,492600002.0
2005-02-17 16:10:00,137.713,137.748,137.689,137.71,569000007.0
2005-02-17 16:15:00,137.708,137.708,137.65,137.66,438900005.0
2005-02-17 16:20:00,137.675,137.721,137.655,137.708,572999998.0
2005-02-17 16:25:00,137.723,137.749,137.698,137.745,488300003.0
2005-02-17 16:30:00,137.764,137.772,137.728,137.735,563299995.0
2005-02-17 16:35:00,137.747,137.771,137.744,137.768,448300000.0
2005-02-17 16:40:00,137.767,137.77,137.73,137.733,446199999.0
2005-02-17 16:45:00,137.752,137.758,137.649,137.658,440799996.0
2005-02-17 16:50:00,137.673,137.683,137.636,137.637,395900003.0
2005-02-17 16:55:00,137.647,137.744,137.634,137.737,633299994.0
2005-02-17 17:00:00,137.757,137.81,137.7,137.789,593499996.0
2005-02-17 17:05:00,137.784,137.795,137.771,137.784,449000001.0
2005-02-17 17:10:00,137.802,137.824,137.776,137.797,400099998.0
2005-02-17 17:15:00,137.791,137.845,137.783,137.799,554300002.0
2005-02-17 17:20:00,137.805,137.814,137.768,137.802,432100000.0
2005-02-17 17:25:00,137.804,137.822,137.777,137.812,485200000.0
2005-02-17 17:30:00,137.795,137.826,137.783,137.784,396399999.0
2005-02-17 17:35:00,137.807,137.807,137.751,137.774,432700001.0
2005-02-17 17:40:00,137.76,137.793,137.737,137.759,486900002.0
2005-02-17 17:45:00,137.769,137.769,137.698,137.708,328099999.0
2005-02-17 17:50:00,137.707,137.763,137.698,137.761,583399995.0
2005-02-17 17:55:00,137.775,137.81,137.757,137.769,398199999.0
2005-02-17 18:00:00,137.776,137.822,137.766,137.817,6775399998.0
2005-02-17 18:05:00,137.816,137.877,137.753,137.86,7300500012.0
2005-02-17 18:10:00,137.876,137.897,137.806,137.814,5137600005.0
2005-02-17 18:15:00,137.815,137.846,137.809,137.816,4868199986.0
2005-02-17 18:20:00,137.827,137.886,137.827,137.834,6275500009.0
2005-02-17 18:25:00,137.836,137.853,137.806,137.826,4375999997.0
2005-02-17 18:30:00,137.819,137.819,137.766,137.8,5041399985.0
2005-02-17 18:35:00,137.822,137.863,137.782,137.858,3383100007.0
2005-02-17 18:40:00,137.872,137.884,137.817,137.858,2772699993.0
2005-02-17 18:45:00,137.848,137.874,137.808,137.868,2207699990.0
2005-02-17 18:50:00,137.892,137.921,137.824,137.883,3795299990.0
2005-02-17 18:55:00,137.885,137.916,137.875,137.903,3571500000.0
2005-02-17 19:00:00,137.905,137.929,137.864,137.902,2107700004.0
2005-02-17 19:05:00,137.908,137.943,137.88,137.935,4140700004.0
2005-02-17 19:10:00,137.952,137.952,137.886,137.9,1164800002.0
2005-02-17 19:15:00,137.898,137.938,137.898,137.903,2660900001.0
2005-02-17 19:20:00,137.905,137.944,137.891,137.929,2583399985.0
2005-02-17 19:25:00,137.937,137.976,137.908,137.91,3530799995.0
2005-02-17 19:30:00,137.916,137.917,137.865,137.87,3920600000.0
2005-02-17 19:35:00,137.877,137.892,137.86,137.865,2551199999.0
2005-02-17 19:40:00,137.868,137.911,137.845,137.892,2693600004.0
2005-02-17 19:45:00,137.898,137.898,137.847,137.873,1923200004.0
2005-02-17 19:50:00,137.871,137.904,137.855,137.903,2215800001.0
2005-02-17 19:55:00,137.907,137.92,137.877,137.88,2365999992.0
2005-02-17 20:00:00,137.897,137.938,137.88,137.913,1416800007.0
2005-02-17 20:05:00,137.926,137.928,137.892,137.908,2753699997.0
2005-02-17 20:10:00,137.902,137.924,137.898,137.9,2744899998.0
2005-02-17 20:15:00,137.906,137.933,137.895,137.908,2107099996.0
2005-02-17 20:20:00,137.92,137.92,137.87,137.881,1648099999.0
2005-02-17 20:25:00,137.888,137.894,137.856,137.872,3738300011.0
2005-02-17 20:30:00,137.876,137.906,137.874,137.881,5202699988.0
2005-02-17 20:35:00,137.885,137.918,137.882,137.902,2947199999.0
2005-02-17 20:40:00,137.903,137.916,137.882,137.9,3144299993.0
2005-02-17 20:45:00,137.908,137.924,137.878,137.905,3088899990.0
2005-02-17 20:50:00,137.9,137.918,137.885,137.905,2634799979.0
2005-02-17 20:55:00,137.91,137.912,137.858,137.87,4611300000.0
2005-02-17 21:00:00,137.879,137.904,137.859,137.887,3810699997.0
2005-02-17 21:05:00,137.897,137.932,137.873,137.902,2192799998.0
2005-02-17 21:10:00,137.91,137.93,137.897,137.918,2327699989.0
2005-02-17 21:15:00,137.911,137.925,137.892,137.893,2818399987.0
2005-02-17 21:20:00,137.908,137.941,137.888,137.899,3746099996.0
2005-02-17 21:25:00,137.893,137.915,137.884,137.905,1336699999.0
2005-02-17 21:30:00,137.903,137.92,137.886,137.894,1454500001.0
2005-02-17 21:35:00,137.89,137.935,137.879,137.916,921699995.0
2005-02-17 21:40:00,137.907,137.972,137.907,137.957,1739900002.0
2005-02-17 21:45:00,137.974,137.987,137.892,137.927,1403999999.0
2005-02-17 21:50:00,137.955,138.006,137.898,138.002,612299996.0
2005-02-17 21:55:00,137.988,137.998,137.906,137.988,479399996.0
2005-02-17 22:00:00,137.98,137.993,137.935,137.95,1490399996.0
2005-02-17 22:05:00,137.967,137.973,137.897,137.925,590999994.0
2005-02-17 22:10:00,137.925,137.98,137.887,137.94,674499997.0
2005-02-17 22:15:00,137.953,137.984,137.953,137.956,728200002.0
2005-02-17 22:20:00,137.969,138.01,137.961,137.998,1020700004.0
2005-02-17 22:25:00,137.999,138.025,137.995,138.013,1233599997.0
2005-02-17 22:30:00,138.017,138.017,137.943,137.971,947699997.0
2005-02-17 22:35:00,137.966,137.99,137.966,137.975,1517499995.0
2005-02-17 22:40:00,137.975,138.019,137.972,138.006,1168000001.0
2005-02-17 22:45:00,138.001,138.028,137.989,138.01,1007799996.0
2005-02-17 22:50:00,138.007,138.011,137.986,138.0,629899998.0
2005-02-17 22:55:00,138.005,138.015,137.979,137.98,781600003.0
2005-02-17 23:00:00,137.998,138.003,137.941,137.96,580000001.0
2005-02-17 23:05:00,137.963,137.974,137.94,137.951,461299995.0
2005-02-17 23:10:00,137.937,137.937,137.824,137.846,312099996.0
2005-02-17 23:15:00,137.845,137.9,137.845,137.865,481499994.0
2005-02-17 23:20:00,137.868,137.899,137.853,137.855,341600001.0
2005-02-17 23:25:00,137.842,137.892,137.842,137.868,440899996.0
2005-02-17 23:30:00,137.868,137.868,137.805,137.811,336499998.0
2005-02-17 23:35:00,137.842,137.866,137.822,137.866,491299998.0
2005-02-17 23:40:00,137.85,137.873,137.84,137.857,408099997.0
2005-02-17 23:45:00,137.862,137.889,137.853,137.862,474900005.0
2005-02-17 23:50:00,137.885,137.897,137.865,137.88,394900000.0
2005-02-17 23:55:00,137.886,137.921,137.874,137.921,533300001.0
2005-02-18 00:00:00,137.911,137.925,137.883,137.901,380600001.0
2005-02-18 00:05:00,137.928,137.961,137.857,137.912,419299998.0
2005-02-18 00:10:00,137.898,137.939,137.897,137.907,370300003.0
2005-02-18 00:15:00,137.903,137.945,137.888,137.904,465499998.0
2005-02-18 00:20:00,137.932,137.98,137.907,137.947,420399999.0
2005-02-18 00:25:00,137.978,138.012,137.961,138.012,423300003.0
2005-02-18 00:30:00,138.008,138.027,137.993,138.002,356000001.0
2005-02-18 00:35:00,138.002,138.002,137.963,137.97,389000005.0
2005-02-18 00:40:00,137.965,137.976,137.936,137.949,411500000.0
2005-02-18 00:45:00,137.954,137.989,137.954,137.988,241999998.0
2005-02-18 00:50:00,137.977,137.986,137.954,137.955,403400001.0
2005-02-18 00:55:00,137.945,137.978,137.944,137.961,480100002.0
2005-02-18 01:00:00,137.983,137.988,137.895,137.895,696799998.0
2005-02-18 01:05:00,137.906,137.911,137.815,137.874,366700002.0
2005-02-18 01:10:00,137.87,137.896,137.856,137.87,515100003.0
2005-02-18 01:15:00,137.892,137.892,137.853,137.867,561499995.0
2005-02-18 01:20:00,137.86,137.922,137.845,137.845,439100003.0
2005-02-18 01:25:00,137.893,137.9,137.853,137.855,423799995.0
2005-02-18 01:30:00,137.913,137.955,137.855,137.93,708000002.0
2005-02-18 01:35:00,137.95,137.95,137.825,137.857,439999996.0
2005-02-18 01:40:00,137.854,137.89,137.837,137.873,463099999.0
2005-02-18 01:45:00,137.879,137.899,137.856,137.87,556199997.0
2005-02-18 01:50:00,137.847,137.877,137.841,137.86,545900000.0
2005-02-18 01:55:00,137.877,137.91,137.865,137.89,382900001.0
2005-02-18 02:00:00,137.898,137.926,137.879,137.888,339600003.0
2005-02-18 02:05:00,137.896,137.911,137.878,137.889,423899997.0
2005-02-18 02:10:00,137.892,137.899,137.841,137.844,600499999.0
2005-02-18 02:15:00,137.863,137.871,137.842,137.843,465099997.0
2005-02-18 02:20:00,137.85,137.886,137.836,137.886,521899998.0
2005-02-18 02:25:00,137.879,137.897,137.856,137.896,375800000.0
2005-02-18 02:30:00,137.903,137.934,137.867,137.925,310899999.0
2005-02-18 02:35:00,137.95,137.954,137.907,137.911,371500001.0
2005-02-18 02:40:00,137.92,137.945,137.872,137.915,376300000.0
2005-02-18 02:45:00,137.925,137.925,137.858,137.903,636899999.0
2005-02-18 02:50:00,137.917,137.928,137.886,137.919,311000002.0
2005-02-18 02:55:00,137.929,137.969,137.915,137.952,467999997.0
2005-02-18 03:00:00,137.937,137.956,137.872,137.919,453199997.0
2005-02-18 03:05:00,137.928,137.929,137.868,137.878,434799998.0
2005-02-18 03:10:00,137.879,137.897,137.853,137.873,435499995.0
2005-02-18 03:15:00,137.882,137.903,137.807,137.847,592800009.0
2005-02-18 03:20:00,137.835,137.864,137.833,137.843,430199997.0
2005-02-18 03:25:00,137.85,137.859,137.832,137.853,418900001.0
2005-02-18 03:30:00,137.847,137.86,137.808,137.81,508100000.0
2005-02-18 03:35:00,137.816,137.835,137.803,137.827,316400001.0
2005-02-18 03:40:00,137.826,137.826,137.785,137.785,259499998.0
2005-02-18 03:45:00,137.795,137.8,137.776,137.785,469600003.0
2005-02-18 03:50:00,137.788,137.809,137.781,137.8,366600000.0
2005-02-18 03:55:00,137.798,137.804,137.788,137.793,240199999.0
2005-02-18 04:00:00,137.797,137.835,137.78,137.823,526399995.0
2005-02-18 04:05:00,137.815,137.832,137.809,137.828,531699999.0
2005-02-18 04:10:00,137.836,137.837,137.801,137.821,443600005.0
2005-02-18 04:15:00,137.823,137.835,137.804,137.83,489100002.0
2005-02-18 04:20:00,137.831,137.831,137.799,137.81,503099994.0
2005-02-18 04:25:00,137.823,137.825,137.801,137.818,332200003.0
2005-02-18 04:30:00,137.822,137.822,137.79,137.81,354700003.0
2005-02-18 04:35:00,137.801,137.811,137.784,137.784,196899998.0
2005-02-18 04:40:00,137.796,137.817,137.791,137.814,315199997.0
2005-02-18 04:45:00,137.813,137.817,137.798,137.808,421099996.0
2005-02-18 04:50:00,137.812,137.828,137.791,137.825,384799999.0
2005-02-18 04:55:00,137.827,137.83,137.814,137.82,378599998.0
2005-02-18 05:00:00,137.809,137.833,137.808,137.822,569400004.0
2005-02-18 05:05:00,137.817,137.828,137.8,137.814,320499998.0
2005-02-18 05:10:00,137.818,137.838,137.801,137.804,309699997.0
2005-02-18 05:15:00,137.813,137.831,137.805,137.826,571700002.0
2005-02-18 05:20:00,137.832,137.85,137.819,137.849,421699999.0
2005-02-18 05:25:00,137.853,137.862,137.82,137.856,412499998.0
2005-02-18 05:30:00,137.849,137.858,137.807,137.849,321000000.0
2005-02-18 05:35:00,137.846,137.849,137.824,137.824,120600001.0
2005-02-18 05:40:00,137.83,137.835,137.818,137.822,621300002.0
2005-02-18 05:45:00,137.822,137.833,137.809,137.819,322799998.0
2005-02-18 05:50:00,137.823,137.852,137.816,137.852,281400000.0
2005-02-18 05:55:00,137.848,137.86,137.823,137.838,413100002.0
2005-02-18 06:00:00,137.832,137.84,137.81,137.828,464000004.0
2005-02-18 06:05:00,137.833,137.848,137.804,137.817,639799998.0
2005-02-18 06:10:00,137.822,137.832,137.802,137.81,491900002.0
2005-02-18 06:15:00,137.818,137.825,137.792,137.817,425399995.0
2005-02-18 06:20:00,137.815,137.825,137.751,137.751,326699998.0
2005-02-18 06:25:00,137.805,137.805,137.782,137.794,296000001.0
2005-02-18 06:30:00,137.798,137.815,137.787,137.787,445600004.0
2005-02-18 06:35:00,137.801,137.809,137.783,137.79,189700000.0
2005-02-18 06:40:00,137.783,137.814,137.783,137.787,505499999.0
2005-02-18 06:45:00,137.798,137.807,137.787,137.793,391299998.0
2005-02-18 06:50:00,137.804,137.828,137.804,137.813,379199994.0
2005-02-18 06:55:00,137.815,137.823,137.805,137.817,461499999.0
2005-02-18 07:00:00,137.801,137.824,137.774,137.824,548299995.0
2005-02-18 07:05:00,137.811,137.832,137.803,137.828,432100002.0
2005-02-18 07:10:00,137.832,137.839,137.812,137.834,558100000.0
2005-02-18 07:15:00,137.835,137.862,137.82,137.862,387900002.0
2005-02-18 07:20:00,137.858,137.873,137.825,137.845,387099995.0
2005-02-18 07:25:00,137.848,137.869,137.843,137.861,408399996.0
2005-02-18 07:30:00,137.866,137.874,137.859,137.867,357900002.0
2005-02-18 07:35:00,137.865,137.869,137.841,137.86,309200002.0
2005-02-18 07:40:00,137.855,137.874,137.827,137.858,457399999.0
2005-02-18 07:45:00,137.855,137.865,137.838,137.845,499500001.0
2005-02-18 07:50:00,137.854,137.875,137.824,137.871,383899998.0
2005-02-18 07:55:00,137.883,137.909,137.864,137.891,481200001.0
2005-02-18 08:00:00,137.882,137.924,137.876,137.903,426399998.0
2005-02-18 08:05:00,137.9,137.923,137.884,137.899,388100002.0
2005-02-18 08:10:00,137.893,137.93,137.88,137.922,587800004.0
2005-02-18 08:15:00,137.92,137.925,137.903,137.903,312000002.0
2005-02-18 08:20:00,137.906,137.914,137.876,137.878,428700005.0
2005-02-18 08:25:00,137.887,137.887,137.861,137.872,463100002.0
2005-02-18 08:30:00,137.869,137.869,137.841,137.842,462399998.0
2005-02-18 08:35:00,137.852,137.875,137.848,137.872,406100001.0
2005-02-18 08:40:00,137.875,137.905,137.875,137.895,442100001.0
2005-02-18 08:45:00,137.902,137.911,137.857,137.885,468900000.0
2005-02-18 08:50:00,137.895,137.895,137.858,137.888,473500002.0
2005-02-18 08:55:00,137.885,137.89,137.873,137.885,656300000.0
2005-02-18 09:00:00,137.881,137.893,137.812,137.88,351699999.0
2005-02-18 09:05:00,137.89,137.924,137.883,137.899,626100001.0
2005-02-18 09:10:00,137.893,137.898,137.806,137.85,575199996.0
2005-02-18 09:15:00,137.865,137.871,137.835,137.835,488300000.0
2005-02-18 09:20:00,137.83,137.837,137.798,137.805,466200003.0
2005-02-18 09:25:00,137.775,137.775,137.714,137.733,385799999.0
2005-02-18 09:30:00,137.73,137.73,137.693,137.718,346600000.0
2005-02-18 09:35:00,137.718,137.725,137.67,137.703,453000001.0
2005-02-18 09:40:00,137.717,137.719,137.509,137.511,375600003.0
2005-02-18 09:45:00,137.527,137.594,137.503,137.56,467099996.0
2005-02-18 09:50:00,137.558,137.587,137.536,137.542,246300000.0
2005-02-18 09:55:00,137.531,137.561,137.505,137.556,468400000.0
2005-02-18 10:00:00,137.544,137.544,137.485,137.485,373199994.0
2005-02-18 10:05:00,137.487,137.539,137.475,137.53,333299996.0
2005-02-18 10:10:00,137.55,137.55,137.475,137.491,583199999.0
2005-02-18 10:15:00,137.493,137.549,137.471,137.536,455600003.0
2005-02-18 10:20:00,137.535,137.545,137.503,137.534,464500005.0
2005-02-18 10:25:00,137.538,137.56,137.526,137.555,614800001.0
2005-02-18 10:30:00,137.551,137.585,137.521,137.585,539499997.0
2005-02-18 10:35:00,137.594,137.638,137.568,137.637,469300002.0
2005-02-18 10:40:00,137.641,137.641,137.571,137.6,472500004.0
2005-02-18 10:45:00,137.588,137.639,137.532,137.532,360999999.0
2005-02-18 10:50:00,137.525,137.548,137.52,137.527,591300004.0
2005-02-18 10:55:00,137.542,137.617,137.517,137.609,536499996.0
2005-02-18 11:00:00,137.611,137.621,137.564,137.564,547900003.0
2005-02-18 11:05:00,137.587,137.601,137.565,137.572,346699998.0
2005-02-18 11:10:00,137.57,137.581,137.551,137.559,367699998.0
2005-02-18 11:15:00,137.557,137.587,137.553,137.564,473799997.0
2005-02-18 11:20:00,137.555,137.568,137.532,137.551,435899999.0
2005-02-18 11:25:00,137.566,137.634,137.55,137.602,456899999.0
2005-02-18 11:30:00,137.608,137.635,137.597,137.604,546599999.0
2005-02-18 11:35:00,137.622,137.654,137.616,137.647,541299998.0
2005-02-18 11:40:00,137.659,137.684,137.588,137.589,541599995.0
2005-02-18 11:45:00,137.615,137.643,137.597,137.611,733200000.0
2005-02-18 11:50:00,137.594,137.621,137.592,137.603,290799998.0
2005-02-18 11:55:00,137.611,137.611,137.567,137.59,534900001.0
2005-02-18 12:00:00,137.605,137.614,137.558,137.56,492400001.0
2005-02-18 12:05:00,137.554,137.593,137.552,137.552,536099998.0
2005-02-18 12:10:00,137.557,137.566,137.489,137.493,444700003.0
2005-02-18 12:15:00,137.493,137.524,137.474,137.496,525800003.0
2005-02-18 12:20:00,137.488,137.514,137.465,137.472,468799999.0
2005-02-18 12:25:00,137.482,137.535,137.462,137.522,414900002.0
2005-02-18 12:30:00,137.546,137.563,137.514,137.545,411799998.0
2005-02-18 12:35:00,137.553,137.569,137.53,137.561,421300000.0
2005-02-18 12:40:00,137.546,137.574,137.539,137.565,499300003.0
2005-02-18 12:45:00,137.577,137.577,137.524,137.524,402399999.0
2005-02-18 12:50:00,137.532,137.543,137.47,137.47,498000002.0
2005-02-18 12:55:00,137.495,137.525,137.475,137.51,514399994.0
2005-02-18 13:00:00,137.537,137.543,137.478,137.486,414799995.0
2005-02-18 13:05:00,137.495,137.543,137.47,137.525,336899999.0
2005-02-18 13:10:00,137.512,137.551,137.502,137.52,495700003.0
2005-02-18 13:15:00,137.526,137.637,137.526,137.609,464099995.0
2005-02-18 13:20:00,137.615,137.653,137.557,137.648,504199995.0
2005-02-18 13:25:00,137.652,137.657,137.591,137.616,520400002.0
2005-02-18 13:30:00,137.624,137.624,137.567,137.593,499100001.0
2005-02-18 13:35:00,137.586,137.6,137.504,137.504,383700001.0
2005-02-18 13:40:00,137.522,137.55,137.512,137.538,559699999.0
2005-02-18 13:45:00,137.541,137.551,137.493,137.502,296500002.0
2005-02-18 13:50:00,137.485,137.508,137.472,137.493,463500003.0
2005-02-18 13:55:00,137.503,137.531,137.472,137.472,544599993.0
2005-02-18 14:00:00,137.498,137.499,137.462,137.468,516899996.0
2005-02-18 14:05:00,137.472,137.557,137.472,137.509,421000003.0
2005-02-18 14:10:00,137.503,137.507,137.464,137.497,372800002.0
2005-02-18 14:15:00,137.497,137.549,137.481,137.531,517000000.0
2005-02-18 14:20:00,137.546,137.556,137.527,137.532,463099996.0
2005-02-18 14:25:00,137.548,137.55,137.525,137.539,417500000.0
2005-02-18 14:30:00,137.53,137.559,137.528,137.543,442699994.0
2005-02-18 14:35:00,137.555,137.555,137.5,137.533,457100000.0
2005-02-18 14:40:00,137.553,137.569,137.522,137.565,635999997.0
2005-02-18 14:45:00,137.572,137.598,137.553,137.553,434700000.0
2005-02-18 14:50:00,137.551,137.614,137.539,137.614,462300000.0
2005-02-18 14:55:00,137.613,137.655,137.573,137.632,475100003.0
2005-02-18 15:00:00,137.648,137.65,137.592,137.603,420399999.0
2005-02-18 15:05:00,137.606,137.641,137.579,137.627,381199997.0
2005-02-18 15:10:00,137.631,137.646,137.595,137.595,501400003.0
2005-02-18 15:15:00,137.586,137.62,137.582,137.602,302899998.0
2005-02-18 15:20:00,137.597,137.64,137.596,137.628,538399998.0
2005-02-18 15:25:00,137.637,137.643,137.615,137.628,462699998.0
2005-02-18 15:30:00,137.632,137.632,137.512,137.528,433399996.0
2005-02-18 15:35:00,137.555,137.679,137.518,137.679,712299999.0
2005-02-18 15:40:00,137.7,137.704,137.634,137.683,427099998.0
2005-02-18 15:45:00,137.693,137.694,137.642,137.67,493200000.0
2005-02-18 15:50:00,137.665,137.745,137.649,137.745,388199995.0
2005-02-18 15:55:00,137.744,137.808,137.727,137.789,512999996.0
2005-02-18 16:00:00,137.802,137.84,137.769,137.83,514799998.0
2005-02-18 16:05:00,137.833,137.894,137.815,137.89,505699999.0
2005-02-18 16:10:00,137.89,137.918,137.815,137.815,432699994.0
2005-02-18 16:15:00,137.816,137.849,137.805,137.827,539899998.0
2005-02-18 16:20:00,137.832,137.858,137.822,137.823,482599998.0
2005-02-18 16:25:00,137.835,137.861,137.826,137.835,722099993.0
2005-02-18 16:30:00,137.842,137.843,137.793,137.798,478899992.0
2005-02-18 16:35:00,137.82,137.922,137.82,137.919,261700001.0
2005-02-18 16:40:00,137.931,137.956,137.903,137.947,505499999.0
2005-02-18 16:45:00,137.983,138.03,137.955,137.96,529699997.0
2005-02-18 16:50:00,137.963,138.013,137.911,137.925,407899996.0
2005-02-18 16:55:00,137.938,137.984,137.936,137.981,498799997.0
2005-02-18 17:00:00,137.98,137.991,137.889,137.932,654799996.0
2005-02-18 17:05:00,137.928,137.931,137.859,137.86,511199994.0
2005-02-18 17:10:00,137.855,137.94,137.813,137.904,400900001.0
2005-02-18 17:15:00,137.906,137.906,137.834,137.865,338900001.0
2005-02-18 17:20:00,137.878,137.935,137.877,137.924,512999998.0
2005-02-18 17:25:00,137.926,137.949,137.903,137.911,492100000.0
2005-02-18 17:30:00,137.94,137.994,137.931,137.944,503900000.0
2005-02-18 17:35:00,137.948,138.002,137.932,137.99,478300001.0
2005-02-18 17:40:00,137.99,137.995,137.925,137.995,430500001.0
2005-02-18 17:45:00,137.991,138.036,137.975,138.028,561600004.0
2005-02-18 17:50:00,138.039,138.134,138.017,138.106,499499999.0
2005-02-18 17:55:00,138.115,138.172,138.107,138.107,442199996.0
2005-02-18 18:00:00,138.093,138.23,138.051,138.055,6524600006.0
2005-02-18 18:05:00,138.052,138.122,138.044,138.11,7877900015.0
2005-02-18 18:10:00,138.115,138.122,138.087,138.096,5267799963.0
2005-02-18 18:15:00,138.091,138.124,138.07,138.105,5231699982.0
2005-02-18 18:20:00,138.097,138.193,138.082,138.171,6650800003.0
2005-02-18 18:25:00,138.18,138.199,138.163,138.171,4318000008.0
2005-02-18 18:30:00,138.173,138.184,138.119,138.145,5644400005.0
2005-02-18 18:35:00,138.15,138.205,138.114,138.199,3228199980.0
2005-02-18 18:40:00,138.202,138.239,138.192,138.225,2898100009.0
2005-02-18 18:45:00,138.216,138.226,138.18,138.193,2305999992.0
2005-02-18 18:50:00,138.21,138.236,138.176,138.215,4225500004.0
2005-02-18 18:55:00,138.225,138.233,138.193,138.218,3377199990.0
2005-02-18 19:00:00,138.215,138.239,138.2,138.228,1865999995.0
2005-02-18 19:05:00,138.246,138.263,138.231,138.248,4211500005.0
2005-02-18 19:10:00,138.265,138.265,138.212,138.242,1229000001.0
2005-02-18 19:15:00,138.245,138.268,138.233,138.233,2719399997.0
2005-02-18 19:20:00,138.235,138.238,138.172,138.18,2393899992.0
2005-02-18 19:25:00,138.181,138.206,138.163,138.169,3599100008.0
2005-02-18 19:30:00,138.17,138.19,138.145,138.154,3346400001.0
2005-02-18 19:35:00,138.15,138.193,138.128,138.175,2179099997.0
2005-02-18 19:40:00,138.184,138.19,138.142,138.142,2339900000.0
2005-02-18 19:45:00,138.144,138.149,138.112,138.12,1733299991.0
2005-02-18 19:50:00,138.123,138.138,138.015,138.074,2032199999.0
2005-02-18 19:55:00,138.08,138.126,138.06,138.068,2653599983.0
2005-02-18 20:00:00,138.097,138.143,138.055,138.118,1682499987.0
2005-02-18 20:05:00,138.123,138.136,138.045,138.072,2595799987.0
2005-02-18 20:10:00,138.078,138.091,138.051,138.058,2611000001.0
2005-02-18 20:15:00,138.073,138.093,138.052,138.065,2263199991.0
2005-02-18 20:20:00,138.069,138.114,138.069,138.083,1842299999.0
2005-02-18 20:25:00,138.097,138.124,138.083,138.11,3632800000.0
2005-02-18 20:30:00,138.109,138.145,138.091,138.118,4532800001.0
2005-02-18 20:35:00,138.117,138.122,138.073,138.105,2965900004.0
2005-02-18 20:40:00,138.104,138.123,138.092,138.112,3202599994.0
2005-02-18 20:45:00,138.11,138.119,138.085,138.108,3271099990.0
2005-02-18 20:50:00,138.105,138.125,138.078,138.08,2891299988.0
2005-02-18 20:55:00,138.077,138.093,138.047,138.048,4716400002.0
2005-02-18 21:00:00,138.049,138.06,138.018,138.028,3844399986.0
2005-02-18 21:05:00,138.039,138.059,138.023,138.031,2400000004.0
2005-02-18 21:10:00,138.03,138.067,138.029,138.052,2060899999.0
2005-02-18 21:15:00,138.067,138.067,138.031,138.046,3022699996.0
2005-02-18 21:20:00,138.054,138.081,138.051,138.061,3786900005.0
2005-02-18 21:25:00,138.075,138.088,138.043,138.079,1581800008.0
2005-02-18 21:30:00,138.082,138.106,138.051,138.077,1407899990.0
2005-02-18 21:35:00,138.07,138.076,138.048,138.059,893099997.0
2005-02-18 21:40:00,138.058,138.061,138.025,138.028,1734499992.0
2005-02-18 21:45:00,138.03,138.051,137.994,138.032,1561700002.0
2005-02-18 21:50:00,138.045,138.085,138.024,138.073,590099997.0
2005-02-18 21:55:00,138.075,138.092,138.052,138.071,544400006.0
2005-02-18 22:00:00,138.095,138.095,138.053,138.07,1410300001.0
2005-02-18 22:05:00,138.067,138.072,138.035,138.035,694699996.0
2005-02-18 22:10:00,138.035,138.062,138.011,138.029,587399997.0
2005-02-18 22:15:00,138.036,138.042,138.014,138.04,609699998.0
2005-02-18 22:20:00,138.041,138.05,138.03,138.038,709899998.0
2005-02-18 22:25:00,138.037,138.047,138.01,138.02,1157899994.0
2005-02-18 22:30:00,138.02,138.046,137.997,138.031,976199998.0
2005-02-18 22:35:00,138.047,138.047,138.0,138.008,1494099993.0
2005-02-18 22:40:00,138.005,138.046,137.998,138.015,1226399999.0
2005-02-18 22:45:00,138.022,138.054,138.004,138.042,1274700003.0
2005-02-18 22:50:00,138.052,138.052,138.016,138.024,959499990.0
2005-02-18 22:55:00,138.033,138.06,138.02,138.045,679200003.0
2005-02-18 23:00:00,138.06,138.06,138.009,138.041,377599998.0
2005-02-18 23:05:00,138.047,138.054,137.998,138.02,471099999.0
2005-02-18 23:10:00,138.013,138.036,138.003,138.018,442299998.0
2005-02-18 23:15:00,138.029,138.055,138.004,138.048,385000000.0
2005-02-18 23:20:00,138.057,138.06,138.025,138.048,459200000.0
2005-02-18 23:25:00,138.048,138.057,138.029,138.042,512800002.0
2005-02-18 23:30:00,138.042,138.042,138.02,138.027,315800000.0
2005-02-18 23:35:00,138.04,138.089,137.972,138.026,339200000.0
2005-02-18 23:40:00,138.034,138.073,138.014,138.067,433999998.0
2005-02-18 23:45:00,138.045,138.071,137.998,138.004,380899996.0
2005-02-18 23:50:00,138.023,138.059,138.009,138.031,379299998.0
2005-02-18 23:55:00,138.017,138.069,138.004,138.069,749300000.0
2005-02-21 00:00:00,137.859,137.993,137.859,137.9,458400002.0
2005-02-21 00:05:00,137.902,137.91,137.882,137.889,335700001.0
2005-02-21 00:10:00,137.885,137.931,137.875,137.922,563500000.0
2005-02-21 00:15:00,137.929,137.944,137.902,137.93,511599993.0
2005-02-21 00:20:00,137.912,137.982,137.896,137.969,668699996.0
2005-02-21 00:25:00,137.972,137.98,137.933,137.954,594299998.0
2005-02-21 00:30:00,137.929,137.978,137.905,137.957,621899996.0
2005-02-21 00:35:00,137.972,137.983,137.951,137.976,501200003.0
2005-02-21 00:40:00,137.977,137.997,137.961,137.98,504499994.0
2005-02-21 00:45:00,137.972,137.979,137.927,137.974,372500000.0
2005-02-21 00:50:00,137.94,138.006,137.932,138.005,481600003.0
2005-02-21 00:55:00,138.013,138.077,138.013,138.04,447600001.0
2005-02-21 01:00:00,137.956,138.086,137.956,138.075,391899999.0
2005-02-21 01:05:00,138.093,138.123,137.974,138.057,543199999.0
2005-02-21 01:10:00,138.128,138.128,138.045,138.077,481499998.0
2005-02-21 01:15:00,138.098,138.138,138.059,138.125,505999997.0
2005-02-21 01:20:00,138.13,138.162,138.104,138.136,386099997.0
2005-02-21 01:25:00,138.142,138.168,138.077,138.132,505700001.0
2005-02-21 01:30:00,138.135,138.178,138.06,138.16,417699999.0
2005-02-21 01:35:00,138.171,138.171,138.117,138.135,492499995.0
2005-02-21 01:40:00,138.136,138.143,138.108,138.123,367200004.0
2005-02-21 01:45:00,138.118,138.131,138.06,138.098,356899997.0
2005-02-21 01:50:00,138.09,138.102,138.073,138.082,512599997.0
2005-02-21 01:55:00,138.103,138.103,138.054,138.058,414400002.0
2005-02-21 02:00:00,138.065,138.08,138.035,138.08,529600001.0
2005-02-21 02:05:00,138.071,138.105,138.071,138.094,453300002.0
2005-02-21 02:10:00,138.092,138.092,138.031,138.031,518600003.0
2005-02-21 02:15:00,138.03,138.066,138.025,138.04,428900000.0
2005-02-21 02:20:00,138.042,138.061,138.025,138.059,551799994.0
2005-02-21 02:25:00,138.045,138.058,138.037,138.05,400699997.0
2005-02-21 02:30:00,138.05,138.075,138.034,138.075,494199993.0
2005-02-21 02:35:00,138.078,138.083,138.049,138.049,539699995.0
2005-02-21 02:40:00,138.058,138.059,138.028,138.037,343599999.0
2005-02-21 02:45:00,138.042,138.055,137.98,137.995,476699996.0
2005-02-21 02:50:00,138.012,138.062,138.001,138.007,588900002.0
2005-02-21 02:55:00,138.028,138.044,137.972,137.99,466799996.0
2005-02-21 03:00:00,137.999,138.007,137.946,137.946,418600002.0
2005-02-21 03:05:00,137.963,137.985,137.949,137.962,595400003.0
2005-02-21 03:10:00,137.956,137.978,137.942,137.947,357200002.0
2005-02-21 03:15:00,137.944,137.983,137.944,137.983,510300000.0
2005-02-21 03:20:00,137.982,137.993,137.955,137.989,524800001.0
2005-02-21 03:25:00,137.988,138.042,137.98,138.03,447100005.0
2005-02-21 03:30:00,138.034,138.041,137.995,138.015,384100002.0
2005-02-21 03:35:00,138.014,138.047,137.987,138.015,351200003.0
2005-02-21 03:40:00,138.002,138.006,137.96,137.96,377100005.0
2005-02-21 03:45:00,137.962,137.97,137.934,137.94,328199999.0
2005-02-21 03:50:00,137.938,137.945,137.9,137.93,427599997.0
2005-02-21 03:55:00,137.931,137.953,137.919,137.924,485600006.0
2005-02-21 04:00:00,137.933,137.963,137.923,137.963,528200001.0
2005-02-21 04:05:00,137.967,138.009,137.921,138.0,396199997.0
2005-02-21 04:10:00,138.008,138.025,138.0,138.012,384299999.0
2005-02-21 04:15:00,138.014,138.047,138.007,138.041,478399999.0
2005-02-21 04:20:00,138.061,138.07,138.027,138.044,398600003.0
2005-02-21 04:25:00,138.049,138.062,138.019,138.033,433300002.0
2005-02-21 04:30:00,138.042,138.067,138.028,138.052,529200001.0
2005-02-21 04:35:00,138.046,138.057,137.999,138.049,530699995.0
2005-02-21 04:40:00,138.055,138.07,138.037,138.056,222299999.0
2005-02-21 04:45:00,138.05,138.067,138.045,138.052,506900000.0
2005-02-21 04:50:00,138.053,138.057,138.012,138.018,355100000.0
2005-02-21 04:55:00,138.017,138.034,137.994,138.01,509400002.0
2005-02-21 05:00:00,138.006,138.006,137.955,137.962,485499998.0
2005-02-21 05:05:00,137.959,137.973,137.954,137.967,389599996.0
2005-02-21 05:10:00,137.962,137.986,137.944,137.98,347900003.0
2005-02-21 05:15:00,137.984,137.996,137.962,137.962,467400002.0
2005-02-21 05:20:00,137.975,137.975,137.958,137.972,439500001.0
2005-02-21 05:25:00,137.964,137.972,137.956,137.967,175199999.0
2005-02-21 05:30:00,137.964,137.971,137.909,137.909,289900004.0
2005-02-21 05:35:00,137.892,137.894,137.855,137.857,415899999.0
2005-02-21 05:40:00,137.863,137.878,137.808,137.808,474399998.0
2005-02-21 05:45:00,137.808,137.842,137.798,137.799,244500000.0
2005-02-21 05:50:00,137.807,137.867,137.807,137.855,513000003.0
2005-02-21 05:55:00,137.85,137.884,137.845,137.862,304500003.0
2005-02-21 06:00:00,137.834,137.925,137.822,137.92,413000002.0
2005-02-21 06:05:00,137.933,137.949,137.925,137.935,424200000.0
2005-02-21 06:10:00,137.932,137.94,137.873,137.927,481799998.0
2005-02-21 06:15:00,137.948,137.95,137.864,137.91,439900001.0
2005-02-21 06:20:00,137.912,137.942,137.868,137.938,477899994.0
2005-02-21 06:25:00,137.945,137.977,137.935,137.965,426300001.0
2005-02-21 06:30:00,137.958,137.972,137.944,137.963,542200003.0
2005-02-21 06:35:00,137.955,137.975,137.952,137.97,318600002.0
2005-02-21 06:40:00,137.97,137.985,137.958,137.983,405100002.0
2005-02-21 06:45:00,137.976,137.997,137.971,137.995,343000001.0
2005-02-21 06:50:00,137.99,138.001,137.98,137.985,399400000.0
2005-02-21 06:55:00,137.985,138.011,137.982,138.001,753500007.0
2005-02-21 07:00:00,138.004,138.007,137.984,138.0,478699995.0
2005-02-21 07:05:00,137.982,138.016,137.912,138.015,380499997.0
2005-02-21 07:10:00,138.015,138.015,137.926,137.992,484600001.0
2005-02-21 07:15:00,137.967,138.002,137.923,137.998,519199999.0
2005-02-21 07:20:00,138.004,138.032,138.001,138.03,454199999.0
2005-02-21 07:25:00,138.034,138.042,138.011,138.025,449099999.0
2005-02-21 07:30:00,138.017,138.037,138.015,138.028,365899999.0
2005-02-21 07:35:00,138.023,138.027,137.993,138.0,375900002.0
2005-02-21 07:40:00,137.995,138.015,137.978,137.989,350199999.0
2005-02-21 07:45:00,137.994,138.008,137.985,138.002,441199998.0
2005-02-21 07:50:00,138.008,138.034,137.993,138.029,417499995.0
2005-02-21 07:55:00,138.04,138.043,137.932,137.979,550700000.0
2005-02-21 08:00:00,137.972,137.973,137.936,137.958,388199997.0
2005-02-21 08:05:00,137.918,137.972,137.918,137.945,371299997.0
2005-02-21 08:10:00,137.952,137.979,137.947,137.97,512799998.0
2005-02-21 08:15:00,137.968,137.992,137.954,137.992,389499997.0
2005-02-21 08:20:00,137.957,137.987,137.957,137.974,524699996.0
2005-02-21 08:25:00,137.974,137.99,137.969,137.973,394799999.0
2005-02-21 08:30:00,137.967,137.991,137.955,137.991,540599998.0
2005-02-21 08:35:00,137.979,137.987,137.943,137.958,564000001.0
2005-02-21 08:40:00,137.955,137.969,137.943,137.964,482100002.0
2005-02-21 08:45:00,137.963,137.967,137.929,137.942,356900000.0
2005-02-21 08:50:00,137.946,137.962,137.898,137.912,476900002.0
2005-02-21 08:55:00,137.918,137.976,137.899,137.967,394699996.0
2005-02-21 09:00:00,137.955,138.017,137.946,137.961,424300003.0
2005-02-21 09:05:00,137.965,138.003,137.921,137.971,421300000.0
2005-02-21 09:10:00,137.968,138.022,137.939,137.992,620200000.0
2005-02-21 09:15:00,137.993,138.006,137.965,138.005,471899997.0
2005-02-21 09:20:00,137.998,138.04,137.985,138.037,451999997.0
2005-02-21 09:25:00,138.039,138.059,138.012,138.056,381900000.0
2005-02-21 09:30:00,138.064,138.065,138.033,138.049,336500000.0
2005-02-21 09:35:00,138.054,138.073,138.026,138.071,387400001.0
2005-02-21 09:40:00,138.079,138.122,138.066,138.066,405599994.0
2005-02-21 09:45:00,138.078,138.097,138.066,138.066,582800000.0
2005-02-21 09:50:00,138.063,138.066,138.032,138.052,360200001.0
2005-02-21 09:55:00,138.052,138.061,138.03,138.042,564099997.0
2005-02-21 10:00:00,138.038,138.1,138.034,138.084,484699993.0
2005-02-21 10:05:00,138.086,138.099,138.053,138.053,366700005.0
2005-02-21 10:10:00,138.062,138.062,138.019,138.02,677099996.0
2005-02-21 10:15:00,138.029,138.049,138.027,138.045,618399996.0
2005-02-21 10:20:00,138.041,138.07,138.039,138.059,605500006.0
2005-02-21 10:25:00,138.065,138.073,138.048,138.058,404300001.0
2005-02-21 10:30:00,138.06,138.09,138.043,138.077,501700000.0
2005-02-21 10:35:00,138.085,138.144,138.078,138.082,489200000.0
2005-02-21 10:40:00,138.082,138.082,138.039,138.05,421899997.0
2005-02-21 10:45:00,138.063,138.063,137.983,137.99,277900002.0
2005-02-21 10:50:00,137.979,137.984,137.907,137.915,458999996.0
2005-02-21 10:55:00,137.92,137.928,137.909,137.909,327500001.0
2005-02-21 11:00:00,137.909,137.916,137.877,137.877,474600001.0
2005-02-21 11:05:00,137.897,137.92,137.881,137.895,338899998.0
2005-02-21 11:10:00,137.891,137.927,137.891,137.92,595200004.0
2005-02-21 11:15:00,137.917,137.923,137.889,137.913,326199999.0
2005-02-21 11:20:00,137.912,137.918,137.892,137.904,542699995.0
2005-02-21 11:25:00,137.906,137.917,137.884,137.889,404399998.0
2005-02-21 11:30:00,137.894,137.898,137.855,137.868,457099997.0
2005-02-21 11:35:00,137.869,137.905,137.862,137.888,699000006.0
2005-02-21 11:40:00,137.89,137.914,137.854,137.854,458300003.0
2005-02-21 11:45:00,137.852,137.858,137.788,137.805,679000005.0
2005-02-21 11:50:00,137.794,137.811,137.78,137.797,565499998.0
2005-02-21 11:55:00,137.805,137.848,137.795,137.837,534100001.0
2005-02-21 12:00:00,137.833,137.848,137.813,137.833,486400003.0
2005-02-21 12:05:00,137.826,137.89,137.808,137.83,361399998.0
2005-02-21 12:10:00,137.893,137.898,137.831,137.833,517199996.0
2005-02-21 12:15:00,137.84,137.871,137.827,137.845,501700000.0
2005-02-21 12:20:00,137.843,137.874,137.837,137.837,345799999.0
2005-02-21 12:25:00,137.825,137.833,137.753,137.755,599500001.0
2005-02-21 12:30:00,137.757,137.794,137.715,137.782,495299997.0
2005-02-21 12:35:00,137.802,137.828,137.733,137.744,385500001.0
2005-02-21 12:40:00,137.757,137.767,137.735,137.765,643699995.0
2005-02-21 12:45:00,137.795,137.807,137.776,137.787,487999996.0
2005-02-21 12:50:00,137.787,137.821,137.773,137.781,476399996.0
2005-02-21 12:55:00,137.8,137.8,137.729,137.765,464200002.0
2005-02-21 13:00:00,137.777,137.809,137.764,137.772,495299995.0
2005-02-21 13:05:00,137.773,137.799,137.763,137.798,549399998.0
2005-02-21 13:10:00,137.807,137.826,137.784,137.818,428500000.0
2005-02-21 13:15:00,137.849,137.873,137.837,137.853,369299999.0
2005-02-21 13:20:00,137.871,137.875,137.85,137.857,327400002.0
2005-02-21 13:25:00,137.852,137.868,137.835,137.835,517900000.0
2005-02-21 13:30:00,137.855,137.855,137.804,137.81,436899999.0
2005-02-21 13:35:00,137.803,137.809,137.778,137.797,341299996.0
2005-02-21 13:40:00,137.778,137.791,137.757,137.77,344199999.0
2005-02-21 13:45:00,137.773,137.782,137.752,137.76,301399998.0
2005-02-21 13:50:00,137.758,137.773,137.737,137.737,379699999.0
2005-02-21 13:55:00,137.739,137.744,137.718,137.727,409300002.0
2005-02-21 14:00:00,137.738,137.738,137.716,137.735,460899999.0
2005-02-21 14:05:00,137.74,137.749,137.719,137.745,531900001.0
2005-02-21 14:10:00,137.743,137.757,137.716,137.741,440500000.0
2005-02-21 14:15:00,137.739,137.751,137.709,137.724,620800005.0
2005-02-21 14:20:00,137.726,137.753,137.711,137.728,385999997.0
2005-02-21 14:25:00,137.736,137.76,137.72,137.76,480200000.0
2005-02-21 14:30:00,137.77,137.785,137.736,137.752,441300001.0
2005-02-21 14:35:00,137.748,137.782,137.725,137.78,496099999.0
2005-02-21 14:40:00,137.78,137.79,137.749,137.787,648299997.0
2005-02-21 14:45:00,137.787,137.787,137.743,137.757,400700003.0
2005-02-21 14:50:00,137.77,137.777,137.732,137.745,279700000.0
2005-02-21 14:55:00,137.753,137.758,137.73,137.75,484999999.0
2005-02-21 15:00:00,137.763,137.763,137.729,137.744,312800000.0
2005-02-21 15:05:00,137.744,137.781,137.707,137.749,286899998.0
2005-02-21 15:10:00,137.745,137.761,137.735,137.74,527200003.0
2005-02-21 15:15:00,137.726,137.756,137.726,137.754,417500005.0
2005-02-21 15:20:00,137.759,137.782,137.745,137.761,413800002.0
2005-02-21 15:25:00,137.757,137.76,137.692,137.713,545300000.0
2005-02-21 15:30:00,137.708,137.708,137.676,137.7,574500004.0
2005-02-21 15:35:00,137.702,137.721,137.681,137.703,413100000.0
2005-02-21 15:40:00,137.698,137.716,137.691,137.695,400600001.0
2005-02-21 15:45:00,137.711,137.718,137.668,137.677,366400000.0
2005-02-21 15:50:00,137.678,137.682,137.619,137.655,398400004.0
2005-02-21 15:55:00,137.661,137.664,137.634,137.645,399500002.0
2005-02-21 16:00:00,137.653,137.653,137.61,137.636,473800001.0
2005-02-21 16:05:00,137.65,137.683,137.636,137.66,525599996.0
2005-02-21 16:10:00,137.661,137.707,137.657,137.701,521700002.0
2005-02-21 16:15:00,137.725,137.766,137.697,137.745,618500002.0
2005-02-21 16:20:00,137.743,137.807,137.735,137.779,500900001.0
2005-02-21 16:25:00,137.787,137.787,137.741,137.755,461499999.0
2005-02-21 16:30:00,137.764,137.771,137.739,137.744,508999998.0
2005-02-21 16:35:00,137.748,137.811,137.746,137.811,486299996.0
2005-02-21 16:40:00,137.806,137.806,137.741,137.743,569999999.0
2005-02-21 16:45:00,137.763,137.765,137.729,137.748,502900000.0
2005-02-21 16:50:00,137.75,137.75,137.719,137.723,403499996.0
2005-02-21 16:55:00,137.741,137.751,137.721,137.73,445299998.0
2005-02-21 17:00:00,137.746,137.746,137.696,137.716,558100000.0
2005-02-21 17:05:00,137.71,137.749,137.699,137.715,473599997.0
2005-02-21 17:10:00,137.726,137.747,137.709,137.743,490500006.0
2005-02-21 17:15:00,137.729,137.761,137.719,137.758,458500002.0
2005-02-21 17:20:00,137.756,137.767,137.701,137.701,407599997.0
2005-02-21 17:25:00,137.713,137.777,137.702,137.772,541999997.0
2005-02-21 17:30:00,137.777,137.804,137.751,137.794,425500002.0
2005-02-21 17:35:00,137.81,137.811,137.75,137.75,262600000.0
2005-02-21 17:40:00,137.785,137.795,137.74,137.765,423699997.0
2005-02-21 17:45:00,137.761,137.767,137.732,137.747,547799999.0
2005-02-21 17:50:00,137.748,137.749,137.719,137.743,416699999.0
2005-02-21 17:55:00,137.747,137.781,137.738,137.771,481799995.0
2005-02-21 18:00:00,137.783,137.79,137.751,137.753,6996899988.0
2005-02-21 18:05:00,137.76,137.785,137.756,137.78,7137199996.0
2005-02-21 18:10:00,137.786,137.817,137.78,137.811,5211399996.0
2005-02-21 18:15:00,137.811,137.856,137.798,137.847,5145099979.0
2005-02-21 18:20:00,137.847,137.868,137.697,137.807,6288599985.0
2005-02-21 18:25:00,137.819,137.819,137.693,137.772,4308299982.0
2005-02-21 18:30:00,137.78,137.78,137.689,137.745,5308600001.0
2005-02-21 18:35:00,137.762,137.803,137.741,137.803,3380000009.0
2005-02-21 18:40:00,137.799,137.826,137.701,137.802,2502899984.0
2005-02-21 18:45:00,137.797,137.804,137.692,137.778,2413499994.0
2005-02-21 18:50:00,137.784,137.82,137.781,137.807,3607399976.0
2005-02-21 18:55:00,137.815,137.86,137.808,137.844,3420799995.0
2005-02-21 19:00:00,137.845,137.864,137.82,137.851,2200199999.0
2005-02-21 19:05:00,137.855,137.873,137.84,137.85,3587699996.0
2005-02-21 19:10:00,137.855,137.874,137.845,137.868,1487199996.0
2005-02-21 19:15:00,137.865,137.875,137.828,137.832,2597999991.0
2005-02-21 19:20:00,137.837,137.851,137.825,137.832,2603600002.0
2005-02-21 19:25:00,137.833,137.884,137.833,137.868,3442400004.0
2005-02-21 19:30:00,137.874,137.891,137.856,137.868,3602400007.0
2005-02-21 19:35:00,137.866,137.887,137.835,137.846,2664799994.0
2005-02-21 19:40:00,137.86,137.869,137.843,137.85,2336399992.0
2005-02-21 19:45:00,137.855,137.881,137.836,137.863,1761199987.0
2005-02-21 19:50:00,137.863,137.878,137.839,137.864,2000699990.0
2005-02-21 19:55:00,137.876,137.893,137.833,137.868,2300399998.0
2005-02-21 20:00:00,137.878,137.908,137.873,137.908,1738000005.0
2005-02-21 20:05:00,137.904,137.93,137.871,137.899,2576799987.0
2005-02-21 20:10:00,137.895,137.895,137.875,137.88,2786100006.0
2005-02-21 20:15:00,137.881,137.894,137.841,137.875,2361599999.0
2005-02-21 20:20:00,137.877,137.885,137.796,137.863,1901699996.0
2005-02-21 20:25:00,137.87,137.881,137.836,137.866,3229499992.0
2005-02-21 20:30:00,137.85,137.875,137.84,137.844,5189599982.0
2005-02-21 20:35:00,137.849,137.868,137.837,137.843,2821599981.0
2005-02-21 20:40:00,137.842,137.856,137.834,137.842,2990300000.0
2005-02-21 20:45:00,137.847,137.855,137.821,137.855,2997599988.0
2005-02-21 20:50:00,137.84,137.863,137.802,137.819,2825299995.0
2005-02-21 20:55:00,137.81,137.836,137.783,137.836,5133499990.0
2005-02-21 21:00:00,137.83,137.897,137.786,137.828,3982099988.0
2005-02-21 21:05:00,137.833,137.864,137.827,137.852,2143499985.0
2005-02-21 21:10:00,137.85,137.865,137.824,137.86,2458399999.0
2005-02-21 21:15:00,137.856,137.859,137.823,137.832,2958699996.0
2005-02-21 21:20:00,137.833,137.885,137.822,137.822,3355800006.0
2005-02-21 21:25:00,137.833,137.859,137.815,137.837,1562899999.0
2005-02-21 21:30:00,137.833,137.873,137.823,137.85,1290100001.0
2005-02-21 21:35:00,137.853,137.876,137.834,137.865,856000003.0
2005-02-21 21:40:00,137.862,137.887,137.846,137.869,1549600000.0
2005-02-21 21:45:00,137.875,137.882,137.814,137.866,1538600003.0
2005-02-21 21:50:00,137.875,137.88,137.829,137.855,572799999.0
2005-02-21 21:55:00,137.855,137.909,137.852,137.88,442600001.0
2005-02-21 22:00:00,137.888,137.912,137.859,137.885,1318600002.0
2005-02-21 22:05:00,137.901,137.922,137.879,137.91,626899998.0
2005-02-21 22:10:00,137.907,137.942,137.885,137.888,771499999.0
2005-02-21 22:15:00,137.893,137.911,137.881,137.892,611900000.0
2005-02-21 22:20:00,137.89,137.915,137.885,137.902,699199995.0
2005-02-21 22:25:00,137.916,137.924,137.892,137.924,1399499996.0
2005-02-21 22:30:00,137.917,137.923,137.862,137.917,862899996.0
2005-02-21 22:35:00,137.907,137.92,137.886,137.895,1144999995.0
2005-02-21 22:40:00,137.895,137.908,137.88,137.89,1211000002.0
2005-02-21 22:45:00,137.888,137.917,137.86,137.9,1289999987.0
2005-02-21 22:50:00,137.925,137.935,137.89,137.908,729799997.0
2005-02-21 22:55:00,137.928,137.928,137.873,137.891,892199995.0
2005-02-21 23:00:00,137.91,137.913,137.892,137.902,394400007.0
2005-02-21 23:05:00,137.897,137.925,137.875,137.914,387300002.0
2005-02-21 23:10:00,137.905,137.928,137.902,137.921,488199995.0
2005-02-21 23:15:00,137.92,137.925,137.908,137.912,275900001.0
2005-02-21 23:20:00,137.885,137.885,137.8,137.877,403100000.0
2005-02-21 23:25:00,137.874,137.884,137.797,137.806,385799999.0
2005-02-21 23:30:00,137.86,137.87,137.824,137.86,327000004.0
2005-02-21 23:35:00,137.863,137.885,137.815,137.865,426100002.0
2005-02-21 23:40:00,137.86,137.88,137.85,137.866,298299998.0
2005-02-21 23:45:00,137.874,137.888,137.801,137.888,484000004.0
2005-02-21 23:50:00,137.812,137.896,137.812,137.883,603799992.0
2005-02-21 23:55:00,137.894,137.924,137.888,137.918,446600004.0
2005-02-22 00:00:00,137.904,137.925,137.854,137.872,515900001.0
2005-02-22 00:05:00,137.873,137.905,137.832,137.878,429399999.0
2005-02-22 00:10:00,137.892,137.915,137.861,137.872,333000000.0
2005-02-22 00:15:00,137.903,137.903,137.78,137.868,644800000.0
2005-02-22 00:20:00,137.864,137.883,137.797,137.876,528299996.0
2005-02-22 00:25:00,137.888,137.91,137.788,137.808,456100001.0
2005-02-22 00:30:00,137.798,137.857,137.797,137.849,407800002.0
2005-02-22 00:35:00,137.859,137.872,137.789,137.806,409600001.0
2005-02-22 00:40:00,137.8,137.84,137.783,137.783,324599999.0
2005-02-22 00:45:00,137.787,137.81,137.785,137.798,407600005.0
2005-02-22 00:50:00,137.797,137.815,137.727,137.727,426399997.0
2005-02-22 00:55:00,137.723,137.726,137.677,137.677,350299996.0
2005-02-22 01:00:00,137.675,137.695,137.668,137.69,542199996.0
2005-02-22 01:05:00,137.687,137.712,137.687,137.709,373299999.0
2005-02-22 01:10:00,137.708,137.714,137.63,137.639,511600001.0
2005-02-22 01:15:00,137.657,137.657,137.612,137.644,472899996.0
2005-02-22 01:20:00,137.662,137.672,137.635,137.642,528200001.0
2005-02-22 01:25:00,137.677,137.677,137.622,137.637,552400003.0
2005-02-22 01:30:00,137.657,137.675,137.641,137.665,645999999.0
2005-02-22 01:35:00,137.684,137.708,137.671,137.69,444399997.0
2005-02-22 01:40:00,137.693,137.696,137.669,137.68,438100001.0
2005-02-22 01:45:00,137.675,137.708,137.664,137.692,296600000.0
2005-02-22 01:50:00,137.678,137.702,137.678,137.679,490399998.0
2005-02-22 01:55:00,137.697,137.713,137.677,137.708,554299992.0
2005-02-22 02:00:00,137.71,137.784,137.7,137.764,464599999.0
2005-02-22 02:05:00,137.785,137.798,137.775,137.793,455500005.0
2005-02-22 02:10:00,137.792,137.799,137.755,137.773,362799998.0
2005-02-22 02:15:00,137.79,137.794,137.772,137.778,388300003.0
2005-02-22 02:20:00,137.775,137.821,137.752,137.8,428400002.0
2005-02-22 02:25:00,137.812,137.847,137.771,137.844,442699999.0
2005-02-22 02:30:00,137.851,137.877,137.705,137.814,403800004.0
2005-02-22 02:35:00,137.815,137.881,137.731,137.867,504299995.0
2005-02-22 02:40:00,137.868,137.868,137.831,137.831,562600002.0
2005-02-22 02:45:00,137.847,137.874,137.824,137.872,495799996.0
2005-02-22 02:50:00,137.872,137.872,137.838,137.86,374800002.0
2005-02-22 02:55:00,137.86,137.863,137.689,137.816,643200005.0
2005-02-22 03:00:00,137.81,137.81,137.687,137.689,466100004.0
2005-02-22 03:05:00,137.678,137.71,137.664,137.695,321799999.0
2005-02-22 03:10:00,137.702,137.711,137.669,137.685,504199998.0
2005-02-22 03:15:00,137.683,137.717,137.683,137.71,410300004.0
2005-02-22 03:20:00,137.704,137.722,137.69,137.699,501400003.0
2005-02-22 03:25:00,137.702,137.705,137.667,137.68,352199999.0
2005-02-22 03:30:00,137.675,137.694,137.607,137.607,549600000.0
2005-02-22 03:35:00,137.6,137.609,137.573,137.595,263599999.0
2005-02-22 03:40:00,137.583,137.583,137.399,137.402,328900001.0
2005-02-22 03:45:00,137.435,137.497,137.424,137.482,475500000.0
2005-02-22 03:50:00,137.488,137.496,137.431,137.459,448799998.0
2005-02-22 03:55:00,137.467,137.496,137.453,137.473,452399997.0
2005-02-22 04:00:00,137.461,137.461,137.325,137.363,402199997.0
2005-02-22 04:05:00,137.368,137.407,137.329,137.393,562000001.0
2005-02-22 04:10:00,137.383,137.383,137.302,137.302,315299994.0
2005-02-22 04:15:00,137.279,137.311,137.242,137.303,553599997.0
2005-02-22 04:20:00,137.313,137.362,137.305,137.361,486599998.0
2005-02-22 04:25:00,137.343,137.351,137.302,137.328,487999996.0
2005-02-22 04:30:00,137.328,137.38,137.24,137.365,560200003.0
2005-02-22 04:35:00,137.363,137.363,137.298,137.316,332900000.0
2005-02-22 04:40:00,137.35,137.354,137.22,137.268,470699999.0
2005-02-22 04:45:00,137.273,137.358,137.246,137.282,517299994.0
2005-02-22 04:50:00,137.276,137.305,137.237,137.237,470799997.0
2005-02-22 04:55:00,137.26,137.371,137.238,137.368,468400004.0
2005-02-22 05:00:00,137.347,137.508,137.312,137.498,568400002.0
2005-02-22 05:05:00,137.514,137.563,137.513,137.544,428399999.0
2005-02-22 05:10:00,137.545,137.59,137.516,137.576,271699999.0
2005-02-22 05:15:00,137.617,137.65,137.571,137.647,660899998.0
2005-02-22 05:20:00,137.66,137.887,137.647,137.845,529200001.0
2005-02-22 05:25:00,137.855,137.967,137.848,137.932,474699998.0
2005-02-22 05:30:00,137.942,137.942,137.823,137.832,378800004.0
2005-02-22 05:35:00,137.842,137.948,137.808,137.933,592400001.0
2005-02-22 05:40:00,137.97,138.098,137.882,137.95,590299994.0
2005-02-22 05:45:00,137.965,138.06,137.959,138.022,457399998.0
2005-02-22 05:50:00,138.03,138.03,137.923,137.958,517800002.0
2005-02-22 05:55:00,137.973,137.992,137.912,137.958,426600002.0
2005-02-22 06:00:00,137.95,137.959,137.893,137.907,457800002.0
2005-02-22 06:05:00,137.937,137.937,137.877,137.896,436000003.0
2005-02-22 06:10:00,137.925,137.935,137.88,137.89,394099998.0
2005-02-22 06:15:00,137.901,137.916,137.858,137.9,701700005.0
2005-02-22 06:20:00,137.896,137.915,137.846,137.867,475800005.0
2005-02-22 06:25:00,137.89,137.906,137.835,137.846,483899999.0
2005-02-22 06:30:00,137.882,137.888,137.845,137.855,412199998.0
2005-02-22 06:35:00,137.845,137.871,137.828,137.86,336400003.0
2005-02-22 06:40:00,137.86,137.874,137.831,137.842,585600001.0
2005-02-22 06:45:00,137.855,137.862,137.787,137.812,477900004.0
2005-02-22 06:50:00,137.823,137.853,137.782,137.83,292899997.0
2005-02-22 06:55:00,137.843,137.845,137.784,137.784,452399997.0
2005-02-22 07:00:00,137.812,137.839,137.792,137.835,419699997.0
2005-02-22 07:05:00,137.838,137.868,137.825,137.825,472199999.0
2005-02-22 07:10:00,137.862,137.875,137.822,137.875,456700001.0
2005-02-22 07:15:00,137.875,137.947,137.852,137.913,488000002.0
2005-02-22 07:20:00,137.915,137.967,137.853,137.935,375800004.0
2005-02-22 07:25:00,137.95,137.971,137.838,137.838,363300000.0
2005-02-22 07:30:00,137.842,137.909,137.837,137.892,460600006.0
2005-02-22 07:35:00,137.883,137.897,137.832,137.897,621299990.0
2005-02-22 07:40:00,137.901,137.901,137.716,137.805,560700000.0
2005-02-22 07:45:00,137.802,137.847,137.79,137.844,405700002.0
2005-02-22 07:50:00,137.839,137.868,137.832,137.85,446500002.0
2005-02-22 07:55:00,137.853,137.885,137.814,137.885,433100004.0
2005-02-22 08:00:00,137.877,137.904,137.826,137.845,517800005.0
2005-02-22 08:05:00,137.847,137.867,137.827,137.833,530499999.0
2005-02-22 08:10:00,137.84,137.852,137.811,137.816,369700004.0
2005-02-22 08:15:00,137.823,137.855,137.815,137.817,530900000.0
2005-02-22 08:20:00,137.839,137.854,137.694,137.777,414600000.0
2005-02-22 08:25:00,137.803,137.845,137.79,137.792,460099998.0
2005-02-22 08:30:00,137.789,137.873,137.785,137.846,512000003.0
2005-02-22 08:35:00,137.846,137.915,137.818,137.911,428999995.0
2005-02-22 08:40:00,137.915,137.917,137.811,137.816,646000005.0
2005-02-22 08:45:00,137.858,137.872,137.807,137.807,353499996.0
2005-02-22 08:50:00,137.818,137.845,137.794,137.825,546199999.0
2005-02-22 08:55:00,137.828,137.838,137.8,137.81,501099999.0
2005-02-22 09:00:00,137.823,137.838,137.74,137.759,548600007.0
2005-02-22 09:05:00,137.752,137.78,137.708,137.761,531999993.0
2005-02-22 09:10:00,137.756,137.769,137.723,137.761,503199995.0
2005-02-22 09:15:00,137.782,137.819,137.74,137.777,367599997.0
2005-02-22 09:20:00,137.758,137.787,137.686,137.687,391300000.0
2005-02-22 09:25:00,137.685,137.755,137.685,137.746,561900001.0
2005-02-22 09:30:00,137.763,137.802,137.744,137.744,548400003.0
2005-02-22 09:35:00,137.744,137.783,137.708,137.739,557599998.0
2005-02-22 09:40:00,137.731,137.758,137.686,137.693,443300005.0
2005-02-22 09:45:00,137.69,137.721,137.656,137.712,506399999.0
2005-02-22 09:50:00,137.713,137.766,137.692,137.752,452299998.0
2005-02-22 09:55:00,137.775,137.846,137.773,137.823,458899998.0
2005-02-22 10:00:00,137.81,137.815,137.766,137.79,474499996.0
2005-02-22 10:05:00,137.796,137.876,137.783,137.87,402600001.0
2005-02-22 10:10:00,137.845,137.862,137.77,137.847,584599993.0
2005-02-22 10:15:00,137.857,137.874,137.805,137.81,451800001.0
2005-02-22 10:20:00,137.802,137.812,137.763,137.774,651699995.0
2005-02-22 10:25:00,137.788,137.788,137.664,137.675,401399998.0
2005-02-22 10:30:00,137.695,137.722,137.672,137.69,546899995.0
2005-02-22 10:35:00,137.695,137.703,137.557,137.56,552399999.0
2005-02-22 10:40:00,137.558,137.558,137.4,137.452,378899995.0
2005-02-22 10:45:00,137.456,137.509,137.355,137.36,280600000.0
2005-02-22 10:50:00,137.37,137.395,137.347,137.365,476799998.0
2005-02-22 10:55:00,137.377,137.412,137.36,137.412,450200002.0
2005-02-22 11:00:00,137.421,137.438,137.38,137.411,480400001.0
2005-02-22 11:05:00,137.421,137.435,137.386,137.405,459399995.0
2005-02-22 11:10:00,137.392,137.392,137.196,137.205,357400002.0
2005-02-22 11:15:00,137.193,137.193,137.089,137.146,429199998.0
2005-02-22 11:20:00,137.155,137.194,137.127,137.148,424699998.0
2005-02-22 11:25:00,137.172,137.174,137.117,137.172,429300003.0
2005-02-22 11:30:00,137.184,137.198,137.105,137.134,461199997.0
2005-02-22 11:35:00,137.138,137.163,137.111,137.137,500400001.0
2005-02-22 11:40:00,137.122,137.23,137.114,137.206,514400000.0
2005-02-22 11:45:00,137.208,137.214,137.185,137.207,362799998.0
2005-02-22 11:50:00,137.2,137.251,137.197,137.229,400699997.0
2005-02-22 11:55:00,137.24,137.276,137.225,137.234,552400004.0
2005-02-22 12:00:00,137.246,137.259,137.182,137.19,509900000.0
2005-02-22 12:05:00,137.195,137.234,137.175,137.209,485199999.0
2005-02-22 12:10:00,137.23,137.243,137.211,137.214,378699994.0
2005-02-22 12:15:00,137.231,137.241,137.195,137.213,601899999.0
2005-02-22 12:20:00,137.214,137.217,137.171,137.182,396000006.0
2005-02-22 12:25:00,137.178,137.192,137.146,137.185,559399994.0
2005-02-22 12:30:00,137.187,137.228,137.162,137.212,486200000.0
2005-02-22 12:35:00,137.211,137.224,137.195,137.198,419800003.0
2005-02-22 12:40:00,137.202,137.249,137.169,137.249,615599990.0
2005-02-22 12:45:00,137.262,137.321,137.21,137.303,370300003.0
2005-02-22 12:50:00,137.322,137.326,137.281,137.303,490700003.0
2005-02-22 12:55:00,137.316,137.356,137.294,137.294,465599999.0
2005-02-22 13:00:00,137.305,137.305,137.238,137.274,485599997.0
2005-02-22 13:05:00,137.263,137.307,137.256,137.273,559400001.0
2005-02-22 13:10:00,137.277,137.287,137.214,137.238,526000006.0
2005-02-22 13:15:00,137.264,137.29,137.231,137.256,371499999.0
2005-02-22 13:20:00,137.254,137.275,137.175,137.256,389500005.0
2005-02-22 13:25:00,137.265,137.295,137.226,137.249,449500004.0
2005-02-22 13:30:00,137.257,137.26,137.21,137.213,423499999.0
2005-02-22 13:35:00,137.203,137.258,137.203,137.229,504700000.0
2005-02-22 13:40:00,137.24,137.299,137.23,137.251,382500002.0
2005-02-22 13:45:00,137.252,137.271,137.234,137.238,400199995.0
2005-02-22 13:50:00,137.225,137.33,137.225,137.316,549500002.0
2005-02-22 13:55:00,137.321,137.361,137.304,137.326,399299996.0
2005-02-22 14:00:00,137.351,137.441,137.335,137.439,567800006.0
2005-02-22 14:05:00,137.448,137.457,137.404,137.432,527800002.0
2005-02-22 14:10:00,137.433,137.465,137.402,137.429,399000002.0
2005-02-22 14:15:00,137.426,137.452,137.324,137.327,479899995.0
2005-02-22 14:20:00,137.335,137.385,137.327,137.385,418299996.0
2005-02-22 14:25:00,137.394,137.454,137.372,137.417,359799999.0
2005-02-22 14:30:00,137.417,137.43,137.344,137.344,391699998.0
2005-02-22 14:35:00,137.347,137.347,137.29,137.302,658800000.0
2005-02-22 14:40:00,137.312,137.331,137.284,137.317,499099998.0
2005-02-22 14:45:00,137.313,137.374,137.293,137.352,521399998.0
2005-02-22 14:50:00,137.359,137.414,137.353,137.361,514799995.0
2005-02-22 14:55:00,137.353,137.363,137.309,137.317,454800002.0
2005-02-22 15:00:00,137.312,137.354,137.301,137.32,417600003.0
2005-02-22 15:05:00,137.322,137.364,137.313,137.337,415599997.0
2005-02-22 15:10:00,137.35,137.397,137.325,137.377,560099997.0
2005-02-22 15:15:00,137.37,137.463,137.37,137.463,542099995.0
2005-02-22 15:20:00,137.462,137.533,137.41,137.533,468299999.0
2005-02-22 15:25:00,137.546,137.61,137.525,137.585,404600001.0
2005-02-22 15:30:00,137.594,137.62,137.533,137.534,490500000.0
2005-02-22 15:35:00,137.552,137.561,137.524,137.524,552500000.0
2005-02-22 15:40:00,137.545,137.545,137.484,137.498,447899998.0
2005-02-22 15:45:00,137.5,137.591,137.483,137.56,342299999.0
2005-02-22 15:50:00,137.582,137.622,137.569,137.595,480900002.0
2005-02-22 15:55:00,137.615,137.631,137.588,137.596,507999998.0
2005-02-22 16:00:00,137.595,137.627,137.572,137.61,476399998.0
2005-02-22 16:05:00,137.611,137.622,137.581,137.595,693999992.0
2005-02-22 16:10:00,137.594,137.604,137.558,137.58,430200000.0
2005-02-22 16:15:00,137.587,137.646,137.587,137.632,399699996.0
2005-02-22 16:20:00,137.647,137.658,137.589,137.589,384700002.0
2005-02-22 16:25:00,137.598,137.598,137.55,137.55,433200006.0
2005-02-22 16:30:00,137.56,137.619,137.551,137.596,561700003.0
2005-02-22 16:35:00,137.607,137.623,137.567,137.58,373399995.0
2005-02-22 16:40:00,137.576,137.6,137.553,137.561,406600002.0
2005-02-22 16:45:00,137.573,137.594,137.535,137.535,485999998.0
2005-02-22 16:50:00,137.537,137.553,137.504,137.529,377500000.0
2005-02-22 16:55:00,137.528,137.622,137.525,137.605,474599999.0
2005-02-22 17:00:00,137.598,137.616,137.469,137.503,595900004.0
2005-02-22 17:05:00,137.503,137.585,137.461,137.576,466500003.0
2005-02-22 17:10:00,137.568,137.568,137.457,137.474,560200002.0
2005-02-22 17:15:00,137.49,137.535,137.454,137.535,479399997.0
2005-02-22 17:20:00,137.557,137.631,137.535,137.577,474100000.0
2005-02-22 17:25:00,137.588,137.725,137.588,137.699,552099996.0
2005-02-22 17:30:00,137.714,137.725,137.659,137.667,494099998.0
2005-02-22 17:35:00,137.665,137.701,137.639,137.639,376300003.0
2005-02-22 17:40:00,137.639,137.653,137.578,137.616,718300000.0
2005-02-22 17:45:00,137.616,137.616,137.58,137.609,354700001.0
2005-02-22 17:50:00,137.619,137.679,137.616,137.64,539199995.0
2005-02-22 17:55:00,137.65,137.726,137.637,137.726,372999999.0
2005-02-22 18:00:00,137.755,137.766,137.682,137.682,4692199999.0
2005-02-22 18:05:00,137.683,137.765,137.653,137.726,7706500001.0
2005-02-22 18:10:00,137.735,137.762,137.641,137.75,5040499990.0
2005-02-22 18:15:00,137.756,137.769,137.719,137.756,5350399983.0
2005-02-22 18:20:00,137.752,137.761,137.732,137.739,6489799971.0
2005-02-22 18:25:00,137.742,137.816,137.716,137.79,3890299991.0
2005-02-22 18:30:00,137.788,137.853,137.7,137.7,5865599989.0
2005-02-22 18:35:00,137.725,137.754,137.704,137.73,3110399971.0
2005-02-22 18:40:00,137.727,137.752,137.704,137.72,2894999987.0
2005-02-22 18:45:00,137.719,137.801,137.709,137.79,2404299998.0
2005-02-22 18:50:00,137.793,137.855,137.767,137.826,3599100003.0
2005-02-22 18:55:00,137.844,137.856,137.817,137.847,3468600015.0
2005-02-22 19:00:00,137.851,137.866,137.829,137.852,2119799997.0
2005-02-22 19:05:00,137.86,137.86,137.778,137.806,4055299987.0
2005-02-22 19:10:00,137.83,137.831,137.803,137.813,1397499993.0
2005-02-22 19:15:00,137.805,137.841,137.794,137.83,2626700006.0
2005-02-22 19:20:00,137.834,137.847,137.751,137.777,2720500010.0
2005-02-22 19:25:00,137.797,137.816,137.755,137.767,3385600000.0
2005-02-22 19:30:00,137.78,137.81,137.746,137.78,3740099994.0
2005-02-22 19:35:00,137.793,137.854,137.785,137.83,2201799998.0
2005-02-22 19:40:00,137.846,137.864,137.802,137.842,2551599994.0
2005-02-22 19:45:00,137.864,137.872,137.757,137.86,1527800003.0
2005-02-22 19:50:00,137.863,137.91,137.85,137.898,1901800003.0
2005-02-22 19:55:00,137.893,137.909,137.845,137.88,2033900000.0
2005-02-22 20:00:00,137.885,137.895,137.759,137.813,1608899996.0
2005-02-22 20:05:00,137.829,137.842,137.808,137.828,2634599994.0
2005-02-22 20:10:00,137.822,137.844,137.804,137.824,2766999999.0
2005-02-22 20:15:00,137.829,137.856,137.825,137.828,2136800005.0
2005-02-22 20:20:00,137.828,137.863,137.827,137.852,1853999999.0
2005-02-22 20:25:00,137.852,137.869,137.84,137.851,3740299998.0
2005-02-22 20:30:00,137.848,137.857,137.833,137.843,5343399991.0
2005-02-22 20:35:00,137.848,137.895,137.836,137.89,3174900011.0
2005-02-22 20:40:00,137.885,137.923,137.852,137.893,3259199995.0
2005-02-22 20:45:00,137.895,137.969,137.885,137.965,3215599992.0
2005-02-22 20:50:00,137.97,138.047,137.893,138.041,3308699995.0
2005-02-22 20:55:00,138.04,138.08,138.03,138.07,4655000003.0
2005-02-22 21:00:00,138.075,138.105,138.006,138.006,3654399989.0
2005-02-22 21:05:00,138.011,138.023,137.987,138.008,1943699994.0
2005-02-22 21:10:00,138.017,138.079,137.998,138.079,2470499990.0
2005-02-22 21:15:00,138.077,138.086,138.034,138.04,2829299998.0
2005-02-22 21:20:00,138.041,138.053,138.03,138.031,3848900006.0
2005-02-22 21:25:00,138.037,138.051,138.02,138.025,1346300002.0
2005-02-22 21:30:00,138.022,138.038,138.018,138.028,1459499999.0
2005-02-22 21:35:00,138.035,138.066,138.02,138.059,908200001.0
2005-02-22 21:40:00,138.06,138.09,138.043,138.052,1945499995.0
2005-02-22 21:45:00,138.08,138.095,138.037,138.069,1366299997.0
2005-02-22 21:50:00,138.086,138.09,138.055,138.061,483499996.0
2005-02-22 21:55:00,138.068,138.068,137.957,137.958,599500000.0
2005-02-22 22:00:00,137.98,138.004,137.952,137.97,1516099990.0
2005-02-22 22:05:00,137.964,137.972,137.944,137.944,509600002.0
2005-02-22 22:10:00,137.962,137.991,137.925,137.961,798099991.0
2005-02-22 22:15:00,137.958,137.975,137.91,137.924,849700002.0
2005-02-22 22:20:00,137.921,137.956,137.91,137.948,779200002.0
2005-02-22 22:25:00,137.948,137.954,137.919,137.927,1287499993.0
2005-02-22 22:30:00,137.937,137.938,137.899,137.922,839299999.0
2005-02-22 22:35:00,137.914,137.942,137.895,137.917,1315799993.0
2005-02-22 22:40:00,137.912,137.924,137.893,137.902,993399995.0
2005-02-22 22:45:00,137.903,137.93,137.903,137.93,958700004.0
2005-02-22 22:50:00,137.93,137.941,137.902,137.91,840099995.0
2005-02-22 22:55:00,137.914,137.92,137.883,137.894,698499995.0
2005-02-22 23:00:00,137.915,137.92,137.896,137.901,336599999.0
2005-02-22 23:05:00,137.906,137.914,137.888,137.892,373700001.0
2005-02-22 23:10:00,137.885,137.924,137.885,137.901,340999997.0
2005-02-22 23:15:00,137.896,137.907,137.882,137.893,413300001.0
2005-02-22 23:20:00,137.907,137.907,137.871,137.88,624600002.0
2005-02-22 23:25:00,137.894,137.912,137.883,137.891,569300005.0
2005-02-22 23:30:00,137.907,137.907,137.839,137.839,376700001.0
2005-02-22 23:35:00,137.85,137.864,137.818,137.829,478899996.0
2005-02-22 23:40:00,137.827,137.87,137.821,137.866,332599999.0
2005-02-22 23:45:00,137.867,137.89,137.843,137.882,387699999.0
2005-02-22 23:50:00,137.887,137.914,137.88,137.911,511399997.0
2005-02-22 23:55:00,137.916,137.937,137.9,137.908,405600002.0
2005-02-23 00:00:00,137.892,137.97,137.892,137.956,528400001.0
2005-02-23 00:05:00,137.965,137.982,137.906,137.917,348499998.0
2005-02-23 00:10:00,137.902,137.902,137.811,137.811,503499999.0
2005-02-23 00:15:00,137.858,137.935,137.832,137.909,517299997.0
2005-02-23 00:20:00,137.906,137.92,137.862,137.899,560200006.0
2005-02-23 00:25:00,137.918,137.925,137.875,137.922,316600000.0
2005-02-23 00:30:00,137.92,137.929,137.912,137.915,464999996.0
2005-02-23 00:35:00,137.911,137.915,137.895,137.915,349799998.0
2005-02-23 00:40:00,137.903,138.009,137.874,137.967,461699997.0
2005-02-23 00:45:00,137.977,137.999,137.964,137.989,395999996.0
2005-02-23 00:50:00,137.991,138.046,137.976,138.04,577199999.0
2005-02-23 00:55:00,138.044,138.061,138.035,138.047,737399996.0
2005-02-23 01:00:00,138.037,138.099,138.037,138.076,715099999.0
2005-02-23 01:05:00,138.077,138.089,138.048,138.077,437300002.0
2005-02-23 01:10:00,138.08,138.084,138.032,138.032,481899995.0
2005-02-23 01:15:00,138.047,138.047,138.011,138.025,557199996.0
2005-02-23 01:20:00,138.037,138.058,138.022,138.05,294300001.0
2005-02-23 01:25:00,138.046,138.063,138.029,138.053,345899998.0
2005-02-23 01:30:00,138.05,138.072,138.042,138.06,577199994.0
2005-02-23 01:35:00,138.077,138.083,138.048,138.071,332299998.0
2005-02-23 01:40:00,138.074,138.074,138.029,138.041,567300003.0
2005-02-23 01:45:00,138.045,138.095,138.045,138.09,423799999.0
2005-02-23 01:50:00,138.08,138.195,138.08,138.182,510900003.0
2005-02-23 01:55:00,138.232,138.277,138.207,138.219,431299998.0
2005-02-23 02:00:00,138.208,138.208,138.083,138.083,362300001.0
2005-02-23 02:05:00,138.074,138.082,138.012,138.081,427500003.0
2005-02-23 02:10:00,138.098,138.386,138.098,138.373,714500001.0
2005-02-23 02:15:00,138.387,138.443,138.385,138.414,550500006.0
2005-02-23 02:20:00,138.421,138.509,138.405,138.437,381299997.0
2005-02-23 02:25:00,138.432,138.446,138.371,138.371,481600005.0
2005-02-23 02:30:00,138.393,138.405,138.324,138.342,384999997.0
2005-02-23 02:35:00,138.347,138.365,138.332,138.347,493699997.0
2005-02-23 02:40:00,138.342,138.343,138.27,138.283,316299997.0
2005-02-23 02:45:00,138.278,138.312,138.235,138.312,496900003.0
2005-02-23 02:50:00,138.328,138.328,138.266,138.301,296299996.0
2005-02-23 02:55:00,138.3,138.386,138.276,138.359,424200003.0
2005-02-23 03:00:00,138.388,138.418,138.377,138.377,308400001.0
2005-02-23 03:05:00,138.392,138.453,138.37,138.453,522499997.0
2005-02-23 03:10:00,138.46,138.525,138.407,138.457,536100002.0
2005-02-23 03:15:00,138.489,138.489,138.413,138.455,530599999.0
2005-02-23 03:20:00,138.469,138.502,138.431,138.448,513300002.0
2005-02-23 03:25:00,138.446,138.468,138.433,138.464,520699993.0
2005-02-23 03:30:00,138.471,138.485,138.434,138.437,390199998.0
2005-02-23 03:35:00,138.442,138.467,138.42,138.442,402999999.0
2005-02-23 03:40:00,138.451,138.458,138.436,138.443,202799999.0
2005-02-23 03:45:00,138.453,138.475,138.442,138.464,381200003.0
2005-02-23 03:50:00,138.477,138.482,138.424,138.425,563200005.0
2005-02-23 03:55:00,138.42,138.42,138.381,138.399,227600001.0
2005-02-23 04:00:00,138.402,138.453,138.384,138.446,484099996.0
2005-02-23 04:05:00,138.462,138.468,138.433,138.443,507200004.0
2005-02-23 04:10:00,138.457,138.466,138.436,138.452,420400003.0
2005-02-23 04:15:00,138.448,138.448,138.4,138.447,356299999.0
2005-02-23 04:20:00,138.453,138.514,138.428,138.508,536199999.0
2005-02-23 04:25:00,138.503,138.519,138.49,138.508,531700000.0
2005-02-23 04:30:00,138.536,138.585,138.512,138.581,421400001.0
2005-02-23 04:35:00,138.582,138.634,138.582,138.62,440999999.0
2005-02-23 04:40:00,138.623,138.678,138.605,138.675,491499996.0
2005-02-23 04:45:00,138.695,138.695,138.636,138.648,297000001.0
2005-02-23 04:50:00,138.673,138.726,138.657,138.694,617899998.0
2005-02-23 04:55:00,138.7,138.777,138.7,138.77,511600000.0
2005-02-23 05:00:00,138.775,138.789,138.735,138.789,508800000.0
2005-02-23 05:05:00,138.775,138.775,138.59,138.646,292200002.0
2005-02-23 05:10:00,138.645,138.687,138.52,138.683,340500001.0
2005-02-23 05:15:00,138.704,138.792,138.596,138.724,485000004.0
2005-02-23 05:20:00,138.757,138.804,138.707,138.77,352000001.0
2005-02-23 05:25:00,138.769,138.769,138.615,138.632,320599999.0
2005-02-23 05:30:00,138.637,138.637,138.49,138.504,356400000.0
2005-02-23 05:35:00,138.532,138.588,138.525,138.583,355300000.0
2005-02-23 05:40:00,138.57,138.586,138.522,138.536,318000002.0
2005-02-23 05:45:00,138.552,138.554,138.515,138.537,406199997.0
2005-02-23 05:50:00,138.547,138.556,138.517,138.536,402499997.0
2005-02-23 05:55:00,138.544,138.607,138.528,138.607,457400002.0
2005-02-23 06:00:00,138.546,138.668,138.546,138.618,500499996.0
2005-02-23 06:05:00,138.606,138.653,138.575,138.6,609099996.0
2005-02-23 06:10:00,138.603,138.627,138.585,138.627,400699999.0
2005-02-23 06:15:00,138.633,138.644,138.61,138.627,549499996.0
2005-02-23 06:20:00,138.609,138.634,138.533,138.615,605199995.0
2005-02-23 06:25:00,138.61,138.64,138.558,138.615,403699997.0
2005-02-23 06:30:00,138.592,138.592,138.525,138.571,403399999.0
2005-02-23 06:35:00,138.575,138.578,138.529,138.539,402599995.0
2005-02-23 06:40:00,138.534,138.559,138.507,138.544,640799996.0
2005-02-23 06:45:00,138.548,138.56,138.536,138.545,368399996.0
2005-02-23 06:50:00,138.541,138.57,138.537,138.539,425299998.0
2005-02-23 06:55:00,138.536,138.576,138.536,138.563,693800001.0
2005-02-23 07:00:00,138.572,138.576,138.54,138.574,496599999.0
2005-02-23 07:05:00,138.568,138.632,138.547,138.617,580400001.0
2005-02-23 07:10:00,138.615,138.63,138.547,138.563,334799998.0
2005-02-23 07:15:00,138.557,138.601,138.551,138.589,462800001.0
2005-02-23 07:20:00,138.582,138.605,138.582,138.599,419900001.0
2005-02-23 07:25:00,138.589,138.64,138.589,138.599,348800000.0
2005-02-23 07:30:00,138.595,138.628,138.549,138.596,466999996.0
2005-02-23 07:35:00,138.61,138.61,138.584,138.598,535500007.0
2005-02-23 07:40:00,138.593,138.625,138.568,138.625,643799998.0
2005-02-23 07:45:00,138.635,138.635,138.551,138.586,537899998.0
2005-02-23 07:50:00,138.578,138.617,138.576,138.586,460599996.0
2005-02-23 07:55:00,138.6,138.613,138.581,138.592,408100001.0
2005-02-23 08:00:00,138.568,138.605,138.533,138.594,429399998.0
2005-02-23 08:05:00,138.607,138.636,138.599,138.606,495499996.0
2005-02-23 08:10:00,138.625,138.654,138.62,138.641,612499994.0
2005-02-23 08:15:00,138.643,138.65,138.597,138.605,402599998.0
2005-02-23 08:20:00,138.603,138.606,138.579,138.596,549900001.0
2005-02-23 08:25:00,138.608,138.633,138.596,138.632,402499998.0
2005-02-23 08:30:00,138.627,138.633,138.613,138.626,436599998.0
2005-02-23 08:35:00,138.621,138.637,138.619,138.628,343699999.0
2005-02-23 08:40:00,138.622,138.622,138.589,138.596,574300001.0
2005-02-23 08:45:00,138.603,138.678,138.59,138.664,584199999.0
2005-02-23 08:50:00,138.675,138.708,138.647,138.679,596799995.0
2005-02-23 08:55:00,138.688,138.688,138.638,138.648,561299997.0
2005-02-23 09:00:00,138.656,138.656,138.608,138.624,353899998.0
2005-02-23 09:05:00,138.623,138.623,138.576,138.598,301900000.0
2005-02-23 09:10:00,138.595,138.626,138.572,138.572,490299999.0
2005-02-23 09:15:00,138.587,138.602,138.565,138.568,377399998.0
2005-02-23 09:20:00,138.54,138.54,138.479,138.498,476699991.0
2005-02-23 09:25:00,138.517,138.517,138.409,138.431,531900003.0
2005-02-23 09:30:00,138.453,138.458,138.322,138.37,487499997.0
2005-02-23 09:35:00,138.363,138.44,138.358,138.44,500800000.0
2005-02-23 09:40:00,138.448,138.503,138.446,138.45,484900002.0
2005-02-23 09:45:00,138.455,138.458,138.369,138.37,492900000.0
2005-02-23 09:50:00,138.377,138.416,138.375,138.379,301600002.0
2005-02-23 09:55:00,138.378,138.407,138.377,138.389,497699994.0
2005-02-23 10:00:00,138.383,138.475,138.383,138.452,411899997.0
2005-02-23 10:05:00,138.475,138.488,138.431,138.443,561099998.0
2005-02-23 10:10:00,138.457,138.457,138.372,138.411,587699993.0
2005-02-23 10:15:00,138.412,138.424,138.3,138.339,396200000.0
2005-02-23 10:20:00,138.335,138.422,138.33,138.42,450999999.0
2005-02-23 10:25:00,138.445,138.457,138.417,138.455,519399999.0
2005-02-23 10:30:00,138.467,138.467,138.415,138.419,588999998.0
2005-02-23 10:35:00,138.419,138.449,138.394,138.43,506399996.0
2005-02-23 10:40:00,138.435,138.471,138.42,138.437,486300002.0
2005-02-23 10:45:00,138.431,138.466,138.413,138.418,440799994.0
2005-02-23 10:50:00,138.424,138.434,138.359,138.39,580400002.0
2005-02-23 10:55:00,138.4,138.411,138.257,138.309,513100002.0
2005-02-23 11:00:00,138.233,138.351,138.229,138.338,603099995.0
2005-02-23 11:05:00,138.328,138.333,138.308,138.321,354500000.0
2005-02-23 11:10:00,138.325,138.433,138.325,138.431,475000003.0
2005-02-23 11:15:00,138.437,138.459,138.389,138.403,463399998.0
2005-02-23 11:20:00,138.399,138.442,138.399,138.401,465700001.0
2005-02-23 11:25:00,138.42,138.452,138.4,138.4,597199998.0
2005-02-23 11:30:00,138.396,138.491,138.369,138.46,551200002.0
2005-02-23 11:35:00,138.461,138.508,138.444,138.478,535599999.0
2005-02-23 11:40:00,138.483,138.488,138.402,138.42,441300001.0
2005-02-23 11:45:00,138.428,138.435,138.399,138.417,707399999.0
2005-02-23 11:50:00,138.417,138.445,138.409,138.423,584000004.0
2005-02-23 11:55:00,138.425,138.438,138.398,138.428,551999998.0
2005-02-23 12:00:00,138.438,138.476,138.425,138.475,531200001.0
2005-02-23 12:05:00,138.491,138.525,138.447,138.485,497099997.0
2005-02-23 12:10:00,138.506,138.509,138.44,138.465,480699996.0
2005-02-23 12:15:00,138.46,138.51,138.429,138.478,437599998.0
2005-02-23 12:20:00,138.483,138.497,138.445,138.446,436299997.0
2005-02-23 12:25:00,138.457,138.459,138.4,138.413,444200005.0
2005-02-23 12:30:00,138.414,138.433,138.378,138.392,495399998.0
2005-02-23 12:35:00,138.413,138.46,138.41,138.428,387599998.0
2005-02-23 12:40:00,138.453,138.458,138.423,138.432,426599998.0
2005-02-23 12:45:00,138.44,138.454,138.399,138.433,356499998.0
2005-02-23 12:50:00,138.443,138.52,138.443,138.51,429999995.0
2005-02-23 12:55:00,138.517,138.526,138.467,138.467,487000000.0
2005-02-23 13:00:00,138.478,138.482,138.352,138.352,456999996.0
2005-02-23 13:05:00,138.34,138.417,138.34,138.417,428700003.0
2005-02-23 13:10:00,138.414,138.433,138.385,138.387,595599996.0
2005-02-23 13:15:00,138.382,138.396,138.346,138.35,476099997.0
2005-02-23 13:20:00,138.352,138.428,138.336,138.428,402099996.0
2005-02-23 13:25:00,138.417,138.471,138.416,138.47,462600002.0
2005-02-23 13:30:00,138.489,138.502,138.454,138.46,428400001.0
2005-02-23 13:35:00,138.441,138.492,138.441,138.464,454600004.0
2005-02-23 13:40:00,138.46,138.498,138.454,138.462,539300004.0
2005-02-23 13:45:00,138.47,138.487,138.404,138.417,482000002.0
2005-02-23 13:50:00,138.425,138.448,138.354,138.366,358899995.0
2005-02-23 13:55:00,138.364,138.38,138.248,138.268,602800003.0
2005-02-23 14:00:00,138.268,138.322,138.258,138.309,457499999.0
2005-02-23 14:05:00,138.302,138.305,138.255,138.285,390200002.0
2005-02-23 14:10:00,138.309,138.337,138.281,138.289,512300001.0
2005-02-23 14:15:00,138.299,138.314,138.164,138.167,469500002.0
2005-02-23 14:20:00,138.168,138.235,138.161,138.229,483199998.0
2005-02-23 14:25:00,138.227,138.233,138.201,138.215,541099996.0
2005-02-23 14:30:00,138.206,138.218,138.168,138.202,449999998.0
2005-02-23 14:35:00,138.206,138.28,138.196,138.269,560000003.0
2005-02-23 14:40:00,138.268,138.32,138.242,138.255,573600001.0
2005-02-23 14:45:00,138.257,138.298,138.248,138.287,595300000.0
2005-02-23 14:50:00,138.291,138.301,138.219,138.258,408599998.0
2005-02-23 14:55:00,138.269,138.343,138.236,138.333,540500005.0
2005-02-23 15:00:00,138.37,138.407,138.296,138.302,396100000.0
2005-02-23 15:05:00,138.314,138.37,138.312,138.357,398300001.0
2005-02-23 15:10:00,138.375,138.427,138.332,138.418,530900000.0
2005-02-23 15:15:00,138.42,138.434,138.382,138.394,484500002.0
2005-02-23 15:20:00,138.393,138.485,138.381,138.477,562100002.0
2005-02-23 15:25:00,138.488,138.494,138.271,138.299,504400000.0
2005-02-23 15:30:00,138.367,138.467,138.334,138.441,518799991.0
2005-02-23 15:35:00,138.47,138.47,138.367,138.397,686300000.0
2005-02-23 15:40:00,138.403,138.415,138.373,138.377,405199999.0
2005-02-23 15:45:00,138.389,138.452,138.375,138.452,492800003.0
2005-02-23 15:50:00,138.465,138.465,138.391,138.409,322699999.0
2005-02-23 15:55:00,138.444,138.497,138.422,138.46,582899996.0
2005-02-23 16:00:00,138.463,138.47,138.398,138.435,545100005.0
2005-02-23 16:05:00,138.445,138.45,138.401,138.435,594700001.0
2005-02-23 16:10:00,138.435,138.451,138.374,138.375,493499995.0
2005-02-23 16:15:00,138.382,138.382,138.311,138.319,339700000.0
2005-02-23 16:20:00,138.327,138.328,138.284,138.308,539999996.0
2005-02-23 16:25:00,138.318,138.331,138.266,138.299,479399993.0
2005-02-23 16:30:00,138.314,138.383,138.312,138.358,674299990.0
2005-02-23 16:35:00,138.358,138.408,138.356,138.404,602799996.0
2005-02-23 16:40:00,138.408,138.435,138.405,138.422,395799999.0
2005-02-23 16:45:00,138.425,138.465,138.312,138.37,392299999.0
2005-02-23 16:50:00,138.384,138.454,138.377,138.451,346399999.0
2005-02-23 16:55:00,138.468,138.498,138.463,138.477,468000004.0
2005-02-23 17:00:00,138.486,138.619,138.486,138.614,456599999.0
2005-02-23 17:05:00,138.632,138.634,138.514,138.526,468700004.0
2005-02-23 17:10:00,138.54,138.582,138.506,138.565,497500000.0
2005-02-23 17:15:00,138.566,138.585,138.543,138.545,583499999.0
2005-02-23 17:20:00,138.549,138.549,138.513,138.519,347800001.0
2005-02-23 17:25:00,138.527,138.578,138.527,138.566,552700002.0
2005-02-23 17:30:00,138.597,138.676,138.576,138.67,512700004.0
2005-02-23 17:35:00,138.655,138.655,138.533,138.554,547799997.0
2005-02-23 17:40:00,138.574,138.64,138.57,138.64,592499997.0
2005-02-23 17:45:00,138.625,138.64,138.57,138.571,369099998.0
2005-02-23 17:50:00,138.577,138.622,138.572,138.604,451800000.0
2005-02-23 17:55:00,138.622,138.628,138.56,138.593,486200005.0
2005-02-23 18:00:00,138.617,138.71,138.561,138.574,5800700001.0
2005-02-23 18:05:00,138.574,138.64,138.48,138.541,7358999993.0
2005-02-23 18:10:00,138.56,138.56,138.489,138.535,5206899986.0
2005-02-23 18:15:00,138.53,138.604,138.517,138.579,5339900000.0
2005-02-23 18:20:00,138.579,138.635,138.555,138.587,6103499995.0
2005-02-23 18:25:00,138.602,138.636,138.584,138.618,4315800004.0
2005-02-23 18:30:00,138.605,138.621,138.579,138.596,5348699974.0
2005-02-23 18:35:00,138.621,138.647,138.568,138.633,3304299989.0
2005-02-23 18:40:00,138.647,138.664,138.622,138.664,2875600000.0
2005-02-23 18:45:00,138.678,138.697,138.593,138.629,2174900004.0
2005-02-23 18:50:00,138.625,138.627,138.523,138.617,3842300003.0
2005-02-23 18:55:00,138.625,138.702,138.62,138.692,3953999996.0
2005-02-23 19:00:00,138.686,138.705,138.61,138.624,2181199998.0
2005-02-23 19:05:00,138.615,138.657,138.538,138.642,4135999984.0
2005-02-23 19:10:00,138.656,138.68,138.534,138.653,1315599999.0
2005-02-23 19:15:00,138.656,138.692,138.651,138.672,3155599996.0
2005-02-23 19:20:00,138.679,138.704,138.662,138.662,2392600003.0
2005-02-23 19:25:00,138.676,138.706,138.537,138.609,3328100006.0
2005-02-23 19:30:00,138.61,138.649,138.605,138.621,3774499992.0
2005-02-23 19:35:00,138.621,138.711,138.621,138.658,2616399997.0
2005-02-23 19:40:00,138.653,138.659,138.593,138.6,2496699990.0
2005-02-23 19:45:00,138.609,138.614,138.491,138.536,1826700012.0
2005-02-23 19:50:00,138.539,138.589,138.529,138.578,2419199999.0
2005-02-23 19:55:00,138.576,138.582,138.531,138.556,2738899995.0
2005-02-23 20:00:00,138.568,138.575,138.488,138.532,1428600000.0
2005-02-23 20:05:00,138.535,138.57,138.497,138.53,2474299993.0
2005-02-23 20:10:00,138.538,138.643,138.504,138.592,2406199994.0
2005-02-23 20:15:00,138.497,138.635,138.484,138.605,2045600010.0
2005-02-23 20:20:00,138.602,138.638,138.541,138.627,1753099996.0
2005-02-23 20:25:00,138.648,138.686,138.54,138.644,3742900012.0
2005-02-23 20:30:00,138.649,138.663,138.634,138.648,4810099987.0
2005-02-23 20:35:00,138.65,138.661,138.577,138.604,2926500002.0
2005-02-23 20:40:00,138.597,138.626,138.569,138.604,2827900002.0
2005-02-23 20:45:00,138.608,138.626,138.577,138.615,3163500005.0
2005-02-23 20:50:00,138.605,138.638,138.579,138.622,3048500002.0
2005-02-23 20:55:00,138.616,138.636,138.577,138.6,4624499989.0
2005-02-23 21:00:00,138.607,138.644,138.536,138.626,4184100000.0
2005-02-23 21:05:00,138.644,138.697,138.54,138.638,2538400006.0
2005-02-23 21:10:00,138.642,138.646,138.536,138.599,2469200004.0
2005-02-23 21:15:00,138.605,138.643,138.509,138.597,3010599990.0
2005-02-23 21:20:00,138.612,138.724,138.543,138.656,3724399987.0
2005-02-23 21:25:00,138.696,138.722,138.528,138.619,1576799994.0
2005-02-23 21:30:00,138.617,138.633,138.551,138.6,1549299996.0
2005-02-23 21:35:00,138.604,138.67,138.604,138.65,896499996.0
2005-02-23 21:40:00,138.651,138.689,138.546,138.598,1540199995.0
2005-02-23 21:45:00,138.58,138.625,138.551,138.61,1798799994.0
2005-02-23 21:50:00,138.613,138.63,138.6,138.62,561299997.0
2005-02-23 21:55:00,138.639,138.689,138.585,138.585,509999997.0
2005-02-23 22:00:00,138.581,138.622,138.578,138.592,1490499990.0
2005-02-23 22:05:00,138.592,138.65,138.558,138.65,670200001.0
2005-02-23 22:10:00,138.652,138.659,138.598,138.636,757700001.0
2005-02-23 22:15:00,138.625,138.669,138.616,138.658,780800000.0
2005-02-23 22:20:00,138.651,138.654,138.615,138.648,696400000.0
2005-02-23 22:25:00,138.668,138.704,138.633,138.655,1226099997.0
2005-02-23 22:30:00,138.663,138.663,138.61,138.639,954400002.0
2005-02-23 22:35:00,138.637,138.637,138.585,138.589,1472100004.0
2005-02-23 22:40:00,138.582,138.629,138.582,138.604,1244699986.0
2005-02-23 22:45:00,138.594,138.594,138.525,138.558,1187099999.0
2005-02-23 22:50:00,138.535,138.583,138.52,138.522,819400000.0
2005-02-23 22:55:00,138.531,138.558,138.514,138.519,635699999.0
2005-02-23 23:00:00,138.542,138.555,138.51,138.522,417700000.0
2005-02-23 23:05:00,138.525,138.533,138.505,138.516,471499998.0
2005-02-23 23:10:00,138.535,138.542,138.481,138.485,572800000.0
2005-02-23 23:15:00,138.483,138.489,138.441,138.475,478399998.0
2005-02-23 23:20:00,138.497,138.497,138.442,138.468,429800000.0
2005-02-23 23:25:00,138.472,138.477,138.437,138.453,653600001.0
2005-02-23 23:30:00,138.457,138.458,138.431,138.44,381799999.0
2005-02-23 23:35:00,138.45,138.469,138.435,138.451,518000000.0
2005-02-23 23:40:00,138.449,138.477,138.443,138.46,309299998.0
2005-02-23 23:45:00,138.475,138.48,138.448,138.448,352199999.0
2005-02-23 23:50:00,138.455,138.473,138.444,138.447,435299997.0
2005-02-23 23:55:00,138.439,138.492,138.424,138.483,241700000.0
2005-02-24 00:00:00,138.472,138.516,138.472,138.494,618600000.0
2005-02-24 00:05:00,138.501,138.536,138.467,138.492,421399997.0
2005-02-24 00:10:00,138.494,138.533,138.484,138.486,520799994.0
2005-02-24 00:15:00,138.489,138.526,138.469,138.479,506599998.0
2005-02-24 00:20:00,138.472,138.491,138.437,138.437,501800003.0
2005-02-24 00:25:00,138.43,138.492,138.425,138.485,389899997.0
2005-02-24 00:30:00,138.483,138.499,138.459,138.475,449500000.0
2005-02-24 00:35:00,138.479,138.52,138.463,138.486,322099999.0
2005-02-24 00:40:00,138.504,138.602,138.504,138.597,555000002.0
2005-02-24 00:45:00,138.612,138.612,138.569,138.593,552299994.0
2005-02-24 00:50:00,138.588,138.636,138.588,138.621,403599998.0
2005-02-24 00:55:00,138.616,138.627,138.548,138.595,425799998.0
2005-02-24 01:00:00,138.598,138.61,138.566,138.59,635100001.0
2005-02-24 01:05:00,138.584,138.606,138.56,138.592,736599992.0
2005-02-24 01:10:00,138.61,138.664,138.569,138.664,668899997.0
2005-02-24 01:15:00,138.658,138.663,138.612,138.657,459900001.0
2005-02-24 01:20:00,138.668,138.673,138.609,138.624,522599998.0
2005-02-24 01:25:00,138.665,138.665,138.622,138.631,559199996.0
2005-02-24 01:30:00,138.662,138.665,138.599,138.608,659899998.0
2005-02-24 01:35:00,138.641,138.649,138.531,138.595,309499998.0
2005-02-24 01:40:00,138.585,138.611,138.545,138.59,400699998.0
2005-02-24 01:45:00,138.605,138.626,138.568,138.568,344499996.0
2005-02-24 01:50:00,138.566,138.609,138.566,138.592,480200005.0
2005-02-24 01:55:00,138.607,138.656,138.589,138.642,625299995.0
2005-02-24 02:00:00,138.675,138.68,138.607,138.609,319699999.0
2005-02-24 02:05:00,138.611,138.631,138.559,138.623,483200003.0
2005-02-24 02:10:00,138.628,138.643,138.598,138.598,439400000.0
2005-02-24 02:15:00,138.623,138.639,138.588,138.633,470500001.0
2005-02-24 02:20:00,138.641,138.647,138.614,138.639,424600000.0
2005-02-24 02:25:00,138.621,138.633,138.579,138.59,483399998.0
2005-02-24 02:30:00,138.582,138.582,138.53,138.539,320599998.0
2005-02-24 02:35:00,138.548,138.551,138.507,138.543,397300001.0
2005-02-24 02:40:00,138.548,138.558,138.541,138.543,522300005.0
2005-02-24 02:45:00,138.563,138.595,138.552,138.593,481700000.0
2005-02-24 02:50:00,138.583,138.604,138.567,138.567,477600000.0
2005-02-24 02:55:00,138.573,138.601,138.551,138.568,561799998.0
2005-02-24 03:00:00,138.584,138.588,138.515,138.549,417500000.0
2005-02-24 03:05:00,138.558,138.57,138.533,138.553,422800004.0
2005-02-24 03:10:00,138.554,138.566,138.534,138.566,417999998.0
2005-02-24 03:15:00,138.568,138.589,138.56,138.587,364299998.0
2005-02-24 03:20:00,138.59,138.607,138.576,138.576,572800001.0
2005-02-24 03:25:00,138.573,138.573,138.528,138.53,467499998.0
2005-02-24 03:30:00,138.543,138.583,138.543,138.583,371100001.0
2005-02-24 03:35:00,138.596,138.597,138.545,138.56,272899999.0
2005-02-24 03:40:00,138.563,138.563,138.535,138.549,428799998.0
2005-02-24 03:45:00,138.555,138.581,138.553,138.563,410699999.0
2005-02-24 03:50:00,138.572,138.607,138.565,138.57,357500000.0
2005-02-24 03:55:00,138.576,138.593,138.56,138.587,419799991.0
2005-02-24 04:00:00,138.583,138.583,138.538,138.56,294599998.0
2005-02-24 04:05:00,138.569,138.582,138.543,138.552,342400001.0
2005-02-24 04:10:00,138.547,138.558,138.529,138.543,292500000.0
2005-02-24 04:15:00,138.544,138.556,138.522,138.544,371400001.0
2005-02-24 04:20:00,138.541,138.569,138.514,138.569,553899996.0
2005-02-24 04:25:00,138.555,138.585,138.537,138.581,523499998.0
2005-02-24 04:30:00,138.59,138.627,138.55,138.59,447499998.0
2005-02-24 04:35:00,138.601,138.608,138.568,138.589,408399997.0
2005-02-24 04:40:00,138.595,138.618,138.566,138.617,398500003.0
2005-02-24 04:45:00,138.626,138.628,138.599,138.61,385500002.0
2005-02-24 04:50:00,138.612,138.631,138.582,138.585,475099996.0
2005-02-24 04:55:00,138.599,138.616,138.583,138.601,470599999.0
2005-02-24 05:00:00,138.615,138.652,138.614,138.642,536199998.0
2005-02-24 05:05:00,138.636,138.64,138.615,138.622,315400002.0
2005-02-24 05:10:00,138.634,138.638,138.608,138.62,333400000.0
2005-02-24 05:15:00,138.622,138.63,138.589,138.62,365400000.0
2005-02-24 05:20:00,138.63,138.632,138.609,138.622,309800001.0
2005-02-24 05:25:00,138.624,138.657,138.591,138.643,281500001.0
2005-02-24 05:30:00,138.621,138.657,138.596,138.647,245000001.0
2005-02-24 05:35:00,138.647,138.658,138.595,138.638,291500000.0
2005-02-24 05:40:00,138.65,138.667,138.63,138.653,368699999.0
2005-02-24 05:45:00,138.655,138.683,138.655,138.674,437999997.0
2005-02-24 05:50:00,138.678,138.686,138.578,138.643,425000001.0
2005-02-24 05:55:00,138.673,138.684,138.655,138.671,562400002.0
2005-02-24 06:00:00,138.67,138.695,138.664,138.68,538999997.0
2005-02-24 06:05:00,138.692,138.692,138.641,138.65,474099994.0
2005-02-24 06:10:00,138.63,138.643,138.585,138.62,418699998.0
2005-02-24 06:15:00,138.63,138.658,138.61,138.632,475600001.0
2005-02-24 06:20:00,138.647,138.696,138.601,138.694,688900002.0
2005-02-24 06:25:00,138.702,138.709,138.674,138.684,379900002.0
2005-02-24 06:30:00,138.679,138.679,138.605,138.617,341099997.0
2005-02-24 06:35:00,138.624,138.628,138.582,138.6,494800000.0
2005-02-24 06:40:00,138.588,138.611,138.587,138.587,339799996.0
2005-02-24 06:45:00,138.594,138.611,138.592,138.595,420699999.0
2005-02-24 06:50:00,138.588,138.621,138.586,138.603,507800003.0
2005-02-24 06:55:00,138.605,138.629,138.59,138.623,538600000.0
2005-02-24 07:00:00,138.628,138.635,138.613,138.62,497200003.0
2005-02-24 07:05:00,138.602,138.613,138.582,138.599,542599998.0
2005-02-24 07:10:00,138.612,138.644,138.606,138.614,462299999.0
2005-02-24 07:15:00,138.605,138.626,138.605,138.614,375800000.0
2005-02-24 07:20:00,138.62,138.634,138.613,138.632,439100002.0
2005-02-24 07:25:00,138.63,138.635,138.602,138.618,507200002.0
2005-02-24 07:30:00,138.623,138.651,138.621,138.638,454300000.0
2005-02-24 07:35:00,138.632,138.648,138.607,138.607,573300011.0
2005-02-24 07:40:00,138.605,138.644,138.602,138.627,583500000.0
2005-02-24 07:45:00,138.631,138.675,138.628,138.665,285900002.0
2005-02-24 07:50:00,138.67,138.67,138.642,138.667,340699998.0
2005-02-24 07:55:00,138.672,138.691,138.655,138.683,506800000.0
2005-02-24 08:00:00,138.683,138.688,138.647,138.663,467200000.0
2005-02-24 08:05:00,138.651,138.686,138.637,138.637,470900000.0
2005-02-24 08:10:00,138.662,138.662,138.625,138.646,432100002.0
2005-02-24 08:15:00,138.665,138.694,138.653,138.675,402300002.0
2005-02-24 08:20:00,138.679,138.702,138.678,138.69,652100000.0
2005-02-24 08:25:00,138.682,138.712,138.669,138.71,493300000.0
2005-02-24 08:30:00,138.709,138.718,138.655,138.673,595800002.0
2005-02-24 08:35:00,138.663,138.692,138.658,138.672,452300002.0
2005-02-24 08:40:00,138.672,138.716,138.668,138.715,444400002.0
2005-02-24 08:45:00,138.712,138.74,138.686,138.736,501900004.0
2005-02-24 08:50:00,138.746,138.748,138.672,138.677,334800001.0
2005-02-24 08:55:00,138.697,138.697,138.595,138.619,481800006.0
2005-02-24 09:00:00,138.617,138.619,138.526,138.532,390899999.0
2005-02-24 09:05:00,138.542,138.566,138.529,138.538,382499999.0
2005-02-24 09:10:00,138.528,138.54,138.498,138.503,571399992.0
2005-02-24 09:15:00,138.505,138.515,138.474,138.474,526199995.0
2005-02-24 09:20:00,138.488,138.488,138.432,138.442,383999999.0
2005-02-24 09:25:00,138.457,138.476,138.438,138.461,581600000.0
2005-02-24 09:30:00,138.468,138.525,138.466,138.525,319900000.0
2005-02-24 09:35:00,138.525,138.529,138.442,138.464,494600002.0
2005-02-24 09:40:00,138.488,138.504,138.462,138.48,324099997.0
2005-02-24 09:45:00,138.491,138.506,138.463,138.502,667399995.0
2005-02-24 09:50:00,138.522,138.548,138.513,138.537,465900000.0
2005-02-24 09:55:00,138.529,138.529,138.507,138.515,295400000.0
2005-02-24 10:00:00,138.522,138.524,138.473,138.504,409200001.0
2005-02-24 10:05:00,138.49,138.561,138.481,138.557,380300000.0
2005-02-24 10:10:00,138.562,138.612,138.545,138.598,499900003.0
2005-02-24 10:15:00,138.595,138.598,138.51,138.532,405199995.0
2005-02-24 10:20:00,138.545,138.55,138.513,138.513,575000004.0
2005-02-24 10:25:00,138.517,138.588,138.511,138.588,645099997.0
2005-02-24 10:30:00,138.61,138.67,138.593,138.658,382300002.0
2005-02-24 10:35:00,138.668,138.711,138.662,138.695,591400004.0
2005-02-24 10:40:00,138.705,138.71,138.669,138.681,461999994.0
2005-02-24 10:45:00,138.68,138.723,138.665,138.723,317700002.0
2005-02-24 10:50:00,138.737,138.87,138.737,138.841,558200000.0
2005-02-24 10:55:00,138.844,138.866,138.82,138.858,571399997.0
2005-02-24 11:00:00,138.869,138.894,138.836,138.857,450600000.0
2005-02-24 11:05:00,138.89,138.89,138.814,138.849,463399995.0
2005-02-24 11:10:00,138.869,138.919,138.869,138.901,382700002.0
2005-02-24 11:15:00,138.893,138.926,138.843,138.909,478899996.0
2005-02-24 11:20:00,138.905,138.995,138.896,138.993,340400000.0
2005-02-24 11:25:00,139.007,139.026,138.962,138.962,497100003.0
2005-02-24 11:30:00,138.986,138.99,138.941,138.988,571099998.0
2005-02-24 11:35:00,138.99,139.159,138.99,139.139,547799999.0
2005-02-24 11:40:00,139.123,139.142,139.097,139.103,557900001.0
2005-02-24 11:45:00,139.107,139.14,139.09,139.135,643700000.0
2005-02-24 11:50:00,139.125,139.165,139.097,139.123,325800000.0
2005-02-24 11:55:00,139.145,139.147,139.041,139.065,505500004.0
2005-02-24 12:00:00,139.058,139.08,139.055,139.064,567300005.0
2005-02-24 12:05:00,139.077,139.116,139.054,139.072,511199998.0
2005-02-24 12:10:00,139.08,139.08,139.004,139.004,552199997.0
2005-02-24 12:15:00,138.998,139.025,138.98,138.997,542400002.0
2005-02-24 12:20:00,139.002,139.022,138.989,139.019,452500000.0
2005-02-24 12:25:00,139.025,139.036,138.99,138.99,315200002.0
2005-02-24 12:30:00,138.992,139.003,138.969,138.999,535199997.0
2005-02-24 12:35:00,138.999,139.003,138.947,138.958,417300000.0
2005-02-24 12:40:00,138.973,139.022,138.953,139.015,479600001.0
2005-02-24 12:45:00,139.033,139.052,138.998,139.011,412899997.0
2005-02-24 12:50:00,139.015,139.067,138.987,139.06,444900000.0
2005-02-24 12:55:00,139.068,139.101,139.043,139.043,367599996.0
2005-02-24 13:00:00,139.073,139.073,139.007,139.012,393900000.0
2005-02-24 13:05:00,138.992,138.999,138.944,138.981,368500000.0
2005-02-24 13:10:00,138.987,139.001,138.937,138.947,603099993.0
2005-02-24 13:15:00,138.948,138.973,138.935,138.936,426499991.0
2005-02-24 13:20:00,138.945,138.949,138.925,138.932,351500002.0
2005-02-24 13:25:00,138.952,139.073,138.929,139.035,299900000.0
2005-02-24 13:30:00,139.039,139.047,138.973,138.994,499799997.0
2005-02-24 13:35:00,138.996,139.026,138.971,139.007,296700000.0
2005-02-24 13:40:00,139.023,139.046,138.991,138.991,522700003.0
2005-02-24 13:45:00,138.996,139.044,138.937,138.941,524499999.0
2005-02-24 13:50:00,138.944,138.963,138.916,138.928,578700004.0
2005-02-24 13:55:00,138.933,138.978,138.888,138.936,337500001.0
2005-02-24 14:00:00,138.96,139.015,138.935,139.0,669399997.0
2005-02-24 14:05:00,139.025,139.025,138.925,138.946,540799988.0
2005-02-24 14:10:00,138.949,138.97,138.918,138.93,550299994.0
2005-02-24 14:15:00,138.945,138.95,138.897,138.918,422700005.0
2005-02-24 14:20:00,138.913,139.002,138.9,139.002,463300001.0
2005-02-24 14:25:00,139.0,139.067,138.987,139.021,706199995.0
2005-02-24 14:30:00,139.02,139.024,138.943,138.99,388199999.0
2005-02-24 14:35:00,139.019,139.078,139.018,139.025,500499996.0
2005-02-24 14:40:00,139.025,139.068,138.998,139.029,631499997.0
2005-02-24 14:45:00,139.022,139.025,138.976,138.989,389299997.0
2005-02-24 14:50:00,139.004,139.032,138.988,138.996,252600002.0
2005-02-24 14:55:00,138.985,139.081,138.985,139.065,455399998.0
2005-02-24 15:00:00,139.088,139.089,138.989,139.063,461999998.0
2005-02-24 15:05:00,139.064,139.088,139.051,139.067,454800000.0
2005-02-24 15:10:00,139.076,139.091,139.018,139.035,439400001.0
2005-02-24 15:15:00,139.038,139.06,139.012,139.049,574799997.0
2005-02-24 15:20:00,139.058,139.088,139.023,139.03,524499997.0
2005-02-24 15:25:00,139.025,139.037,138.927,138.927,418599999.0
2005-02-24 15:30:00,138.96,138.972,138.911,138.972,377999997.0
2005-02-24 15:35:00,139.01,139.01,138.939,138.978,323100003.0
2005-02-24 15:40:00,138.977,139.012,138.949,138.982,530899995.0
2005-02-24 15:45:00,139.007,139.035,138.943,138.943,326100001.0
2005-02-24 15:50:00,138.93,139.018,138.905,139.018,539099993.0
2005-02-24 15:55:00,139.011,139.038,138.985,139.014,533000000.0
2005-02-24 16:00:00,139.007,139.023,138.985,138.993,504199996.0
2005-02-24 16:05:00,138.988,139.034,138.983,139.015,503600004.0
2005-02-24 16:10:00,139.022,139.026,138.972,138.972,323700002.0
2005-02-24 16:15:00,138.983,139.042,138.964,139.023,350000001.0
2005-02-24 16:20:00,139.018,139.076,138.996,139.041,428799997.0
2005-02-24 16:25:00,139.055,139.06,138.974,138.992,361800003.0
2005-02-24 16:30:00,139.01,139.028,138.98,139.004,638800001.0
2005-02-24 16:35:00,139.013,139.032,138.951,138.962,408099993.0
2005-02-24 16:40:00,138.965,138.967,138.871,138.93,467999999.0
2005-02-24 16:45:00,138.941,138.95,138.924,138.933,522799998.0
2005-02-24 16:50:00,138.968,138.968,138.907,138.935,468499999.0
2005-02-24 16:55:00,138.935,139.146,138.93,139.098,441799998.0
2005-02-24 17:00:00,139.104,139.121,139.07,139.107,501700002.0
2005-02-24 17:05:00,139.112,139.146,139.054,139.054,438000000.0
2005-02-24 17:10:00,139.075,139.095,139.04,139.044,356100000.0
2005-02-24 17:15:00,139.048,139.091,139.045,139.061,575200006.0
2005-02-24 17:20:00,139.068,139.097,139.042,139.081,473599999.0
2005-02-24 17:25:00,139.1,139.16,139.067,139.067,494599998.0
2005-02-24 17:30:00,139.065,139.07,139.003,139.036,436499999.0
2005-02-24 17:35:00,139.03,139.153,139.019,139.102,448199999.0
2005-02-24 17:40:00,139.106,139.142,139.078,139.124,502099997.0
2005-02-24 17:45:00,139.145,139.188,139.109,139.109,583400001.0
2005-02-24 17:50:00,139.112,139.15,139.079,139.132,454700001.0
2005-02-24 17:55:00,139.131,139.18,139.131,139.147,424399994.0
2005-02-24 18:00:00,139.167,139.22,139.14,139.19,6379299958.0
2005-02-24 18:05:00,139.178,139.197,139.024,139.042,7227400003.0
2005-02-24 18:10:00,139.055,139.066,138.996,138.996,5408699983.0
2005-02-24 18:15:00,139.0,139.078,138.955,139.038,5182099989.0
2005-02-24 18:20:00,139.04,139.106,138.997,139.067,6373500005.0
2005-02-24 18:25:00,139.084,139.124,139.045,139.08,5139600010.0
2005-02-24 18:30:00,139.09,139.144,139.063,139.114,5509099996.0
2005-02-24 18:35:00,139.117,139.198,139.084,139.161,3481899994.0
2005-02-24 18:40:00,139.172,139.187,139.132,139.173,2694100001.0
2005-02-24 18:45:00,139.18,139.232,139.136,139.16,2110599994.0
2005-02-24 18:50:00,139.161,139.215,139.148,139.185,4107699986.0
2005-02-24 18:55:00,139.175,139.223,139.143,139.154,3388499992.0
2005-02-24 19:00:00,139.172,139.202,139.139,139.185,2325700003.0
2005-02-24 19:05:00,139.197,139.211,139.156,139.192,3963699988.0
2005-02-24 19:10:00,139.188,139.208,139.154,139.187,1254400003.0
2005-02-24 19:15:00,139.175,139.205,139.143,139.143,2585800011.0
2005-02-24 19:20:00,139.16,139.161,139.095,139.095,2504400008.0
2005-02-24 19:25:00,139.112,139.17,139.103,139.15,3716700007.0
2005-02-24 19:30:00,139.175,139.177,139.092,139.093,3607000001.0
2005-02-24 19:35:00,139.101,139.145,139.085,139.115,2694699989.0
2005-02-24 19:40:00,139.125,139.146,139.09,139.137,2445399990.0
2005-02-24 19:45:00,139.148,139.193,139.13,139.186,1513500005.0
2005-02-24 19:50:00,139.183,139.241,139.162,139.219,2037100000.0
2005-02-24 19:55:00,139.242,139.242,139.157,139.2,2219399992.0
2005-02-24 20:00:00,139.215,139.243,139.195,139.203,1785800002.0
2005-02-24 20:05:00,139.214,139.249,139.214,139.236,2484000004.0
2005-02-24 20:10:00,139.253,139.298,139.223,139.223,2449599987.0
2005-02-24 20:15:00,139.232,139.232,139.189,139.189,2126299991.0
2005-02-24 20:20:00,139.178,139.238,139.178,139.222,1991300007.0
2005-02-24 20:25:00,139.24,139.248,139.214,139.215,3853199973.0
2005-02-24 20:30:00,139.21,139.234,139.192,139.194,5050199990.0
2005-02-24 20:35:00,139.216,139.232,139.186,139.204,3025799992.0
2005-02-24 20:40:00,139.214,139.218,139.158,139.162,3100000005.0
2005-02-24 20:45:00,139.165,139.21,139.089,139.123,3121899988.0
2005-02-24 20:50:00,139.127,139.144,139.097,139.127,3059499994.0
2005-02-24 20:55:00,139.145,139.173,139.113,139.16,4638000001.0
2005-02-24 21:00:00,139.159,139.221,139.127,139.138,4005699990.0
2005-02-24 21:05:00,139.152,139.242,139.152,139.175,2107099998.0
2005-02-24 21:10:00,139.172,139.177,139.127,139.132,2380399991.0
2005-02-24 21:15:00,139.13,139.152,139.112,139.13,2975399996.0
2005-02-24 21:20:00,139.15,139.19,139.132,139.17,3765800003.0
2005-02-24 21:25:00,139.178,139.188,139.137,139.145,1636500000.0
2005-02-24 21:30:00,139.152,139.182,139.128,139.137,1579599994.0
2005-02-24 21:35:00,139.131,139.192,139.128,139.186,984999995.0
2005-02-24 21:40:00,139.175,139.212,139.146,139.17,1485199995.0
2005-02-24 21:45:00,139.174,139.174,139.134,139.148,1432000002.0
2005-02-24 21:50:00,139.168,139.17,139.116,139.133,679899996.0
2005-02-24 21:55:00,139.149,139.149,139.086,139.123,490399994.0
2005-02-24 22:00:00,139.117,139.148,139.086,139.13,1593300005.0
2005-02-24 22:05:00,139.127,139.15,139.098,139.135,456699998.0
2005-02-24 22:10:00,139.145,139.145,139.096,139.117,685699994.0
2005-02-24 22:15:00,139.12,139.145,139.113,139.113,643500006.0
2005-02-24 22:20:00,139.117,139.144,139.108,139.128,734899997.0
2005-02-24 22:25:00,139.124,139.151,139.108,139.125,1415999997.0
2005-02-24 22:30:00,139.142,139.169,139.112,139.153,883599995.0
2005-02-24 22:35:00,139.148,139.172,139.134,139.138,1424300003.0
2005-02-24 22:40:00,139.134,139.147,139.108,139.12,1041099999.0
2005-02-24 22:45:00,139.121,139.146,139.104,139.14,1133199994.0
2005-02-24 22:50:00,139.137,139.15,139.115,139.148,668900000.0
2005-02-24 22:55:00,139.162,139.189,139.148,139.153,707499998.0
2005-02-24 23:00:00,139.172,139.18,139.14,139.14,397799998.0
2005-02-24 23:05:00,139.153,139.155,139.09,139.093,421999997.0
2005-02-24 23:10:00,139.089,139.109,139.037,139.066,448999997.0
2005-02-24 23:15:00,139.081,139.081,139.017,139.032,495800000.0
2005-02-24 23:20:00,139.034,139.054,138.996,139.031,415899994.0
2005-02-24 23:25:00,139.059,139.065,139.022,139.038,355099997.0
2005-02-24 23:30:00,139.061,139.145,139.049,139.109,641800002.0
2005-02-24 23:35:00,139.137,139.137,139.049,139.062,447600000.0
2005-02-24 23:40:00,139.083,139.083,139.006,139.018,351500002.0
2005-02-24 23:45:00,139.026,139.035,139.003,139.022,405000003.0
2005-02-24 23:50:00,139.027,139.027,138.981,139.001,475600004.0
2005-02-24 23:55:00,139.014,139.047,139.003,139.047,518899994.0
2005-02-25 00:00:00,139.042,139.079,139.039,139.056,485099997.0
2005-02-25 00:05:00,139.051,139.081,139.036,139.041,692500004.0
2005-02-25 00:10:00,139.057,139.1,139.051,139.075,737699998.0
2005-02-25 00:15:00,139.078,139.113,139.057,139.071,629099994.0
2005-02-25 00:20:00,139.075,139.105,139.066,139.073,532499995.0
2005-02-25 00:25:00,139.097,139.116,139.065,139.095,457899992.0
2005-02-25 00:30:00,139.085,139.095,138.982,139.027,511399999.0
2005-02-25 00:35:00,139.03,139.043,138.981,138.987,484100004.0
2005-02-25 00:40:00,139.01,139.015,138.948,138.948,390099996.0
2005-02-25 00:45:00,138.946,138.967,138.93,138.943,358700002.0
2005-02-25 00:50:00,138.945,138.992,138.937,138.989,617099993.0
2005-02-25 00:55:00,138.992,139.017,138.984,139.01,405900001.0
2005-02-25 01:00:00,139.01,139.039,138.979,138.993,440600002.0
2005-02-25 01:05:00,139.012,139.057,138.992,139.041,609700004.0
2005-02-25 01:10:00,139.047,139.056,139.02,139.025,478099998.0
2005-02-25 01:15:00,139.052,139.062,138.997,138.997,509900004.0
2005-02-25 01:20:00,139.022,139.027,138.884,138.935,517799997.0
2005-02-25 01:25:00,138.925,138.989,138.889,138.977,436300003.0
2005-02-25 01:30:00,138.977,139.012,138.962,138.978,608200000.0
2005-02-25 01:35:00,138.991,139.049,138.966,139.019,441999997.0
2005-02-25 01:40:00,139.04,139.146,139.029,139.119,406499998.0
2005-02-25 01:45:00,139.115,139.16,139.105,139.16,591200000.0
2005-02-25 01:50:00,139.151,139.162,139.096,139.096,395700001.0
2005-02-25 01:55:00,139.117,139.155,139.052,139.056,403999999.0
2005-02-25 02:00:00,139.059,139.077,138.967,139.004,382500000.0
2005-02-25 02:05:00,139.016,139.073,139.013,139.045,603399993.0
2005-02-25 02:10:00,139.061,139.111,139.061,139.073,653999999.0
2005-02-25 02:15:00,139.078,139.087,139.041,139.042,530999997.0
2005-02-25 02:20:00,139.057,139.066,139.015,139.045,446100000.0
2005-02-25 02:25:00,139.02,139.031,138.977,138.977,439700000.0
2005-02-25 02:30:00,138.997,139.029,138.957,139.022,451499998.0
2005-02-25 02:35:00,139.05,139.055,139.008,139.043,639099998.0
2005-02-25 02:40:00,139.05,139.086,139.034,139.043,417499999.0
2005-02-25 02:45:00,139.074,139.095,138.998,139.058,464300001.0
2005-02-25 02:50:00,139.065,139.078,139.003,139.005,411800000.0
2005-02-25 02:55:00,139.011,139.079,138.995,139.074,529799999.0
2005-02-25 03:00:00,139.08,139.132,139.071,139.107,496700005.0
2005-02-25 03:05:00,139.122,139.123,139.062,139.062,329800002.0
2005-02-25 03:10:00,139.078,139.106,139.069,139.106,480100000.0
2005-02-25 03:15:00,139.114,139.119,139.075,139.081,423099994.0
2005-02-25 03:20:00,139.089,139.125,139.066,139.066,701300004.0
2005-02-25 03:25:00,139.062,139.088,139.056,139.063,387400003.0
2005-02-25 03:30:00,139.08,139.094,139.066,139.075,446000000.0
2005-02-25 03:35:00,139.082,139.09,139.07,139.088,397199996.0
2005-02-25 03:40:00,139.09,139.096,139.074,139.09,465299993.0
2005-02-25 03:45:00,139.092,139.115,139.081,139.097,323400000.0
2005-02-25 03:50:00,139.11,139.11,139.068,139.072,282600000.0
2005-02-25 03:55:00,139.072,139.076,139.021,139.037,444999993.0
2005-02-25 04:00:00,139.039,139.043,139.009,139.028,498799998.0
2005-02-25 04:05:00,139.016,139.059,139.007,139.043,318600000.0
2005-02-25 04:10:00,139.05,139.055,139.016,139.03,555999996.0
2005-02-25 04:15:00,139.035,139.078,139.027,139.068,615100003.0
2005-02-25 04:20:00,139.09,139.09,139.062,139.075,406899999.0
2005-02-25 04:25:00,139.084,139.089,139.065,139.07,351399997.0
2005-02-25 04:30:00,139.077,139.083,139.051,139.064,431799996.0
2005-02-25 04:35:00,139.075,139.084,139.055,139.072,361400001.0
2005-02-25 04:40:00,139.08,139.097,139.053,139.08,366600003.0
2005-02-25 04:45:00,139.075,139.09,139.063,139.069,387699998.0
2005-02-25 04:50:00,139.075,139.088,139.037,139.04,289899996.0
2005-02-25 04:55:00,139.051,139.09,139.05,139.064,408099997.0
2005-02-25 05:00:00,139.07,139.08,139.052,139.063,563199998.0
2005-02-25 05:05:00,139.062,139.072,139.037,139.039,295800001.0
2005-02-25 05:10:00,139.031,139.052,139.003,139.041,477099998.0
2005-02-25 05:15:00,139.048,139.052,139.029,139.042,400599997.0
2005-02-25 05:20:00,139.048,139.05,139.031,139.037,406300000.0
2005-02-25 05:25:00,139.022,139.034,139.002,139.009,355700000.0
2005-02-25 05:30:00,139.032,139.032,139.001,139.008,232200000.0
2005-02-25 05:35:00,139.003,139.017,138.973,138.981,519299999.0
2005-02-25 05:40:00,138.984,139.093,138.951,139.09,518999996.0
2005-02-25 05:45:00,139.102,139.129,139.075,139.112,445200001.0
2005-02-25 05:50:00,139.13,139.166,139.02,139.14,515199996.0
2005-02-25 05:55:00,139.134,139.134,138.99,139.08,445299996.0
2005-02-25 06:00:00,139.089,139.119,139.003,139.103,310499999.0
2005-02-25 06:05:00,139.124,139.149,138.966,139.133,356200004.0
2005-02-25 06:10:00,139.137,139.145,139.121,139.121,427799998.0
2005-02-25 06:15:00,139.128,139.13,138.97,139.058,534600003.0
2005-02-25 06:20:00,139.081,139.103,139.072,139.103,407399999.0
2005-02-25 06:25:00,139.108,139.121,138.973,138.973,417999998.0
2005-02-25 06:30:00,139.058,139.108,138.952,138.952,404500004.0
2005-02-25 06:35:00,138.951,139.072,138.951,139.065,418999999.0
2005-02-25 06:40:00,139.052,139.069,139.049,139.058,531999997.0
2005-02-25 06:45:00,139.06,139.068,139.045,139.048,486700000.0
2005-02-25 06:50:00,139.064,139.064,139.003,139.043,440700001.0
2005-02-25 06:55:00,139.052,139.077,138.968,139.068,507699995.0
2005-02-25 07:00:00,139.08,139.08,139.002,139.039,471499999.0
2005-02-25 07:05:00,139.04,139.08,139.012,139.063,584499999.0
2005-02-25 07:10:00,139.072,139.085,139.039,139.07,441500006.0
2005-02-25 07:15:00,139.06,139.089,139.06,139.076,670099999.0
2005-02-25 07:20:00,139.08,139.108,139.05,139.051,334800000.0
2005-02-25 07:25:00,139.048,139.071,139.044,139.06,320700001.0
2005-02-25 07:30:00,139.054,139.059,139.033,139.058,329900000.0
2005-02-25 07:35:00,139.045,139.045,139.005,139.014,430700003.0
2005-02-25 07:40:00,139.021,139.04,139.001,139.03,353000001.0
2005-02-25 07:45:00,139.018,139.052,139.012,139.042,414300000.0
2005-02-25 07:50:00,139.05,139.056,139.031,139.031,323299998.0
2005-02-25 07:55:00,139.036,139.04,138.979,139.04,387199997.0
2005-02-25 08:00:00,139.035,139.035,138.989,138.997,611900002.0
2005-02-25 08:05:00,139.008,139.013,138.98,138.995,382800003.0
2005-02-25 08:10:00,138.997,139.003,138.981,138.988,559099997.0
2005-02-25 08:15:00,139.004,139.04,138.972,139.03,440299998.0
2005-02-25 08:20:00,139.033,139.063,138.959,139.063,535800001.0
2005-02-25 08:25:00,139.061,139.066,138.966,139.038,485999997.0
2005-02-25 08:30:00,139.049,139.058,139.013,139.048,355500001.0
2005-02-25 08:35:00,139.038,139.076,139.032,139.032,464099998.0
2005-02-25 08:40:00,139.031,139.052,139.004,139.052,435099995.0
2005-02-25 08:45:00,139.06,139.068,139.014,139.055,411800003.0
2005-02-25 08:50:00,139.069,139.078,139.018,139.056,412200003.0
2005-02-25 08:55:00,139.072,139.085,139.022,139.058,416400003.0
2005-02-25 09:00:00,139.053,139.058,138.763,138.779,283899998.0
2005-02-25 09:05:00,138.784,138.867,138.773,138.862,541899996.0
2005-02-25 09:10:00,138.856,138.905,138.843,138.888,530399999.0
2005-02-25 09:15:00,138.882,138.885,138.812,138.828,391900002.0
2005-02-25 09:20:00,138.823,138.91,138.821,138.894,604900000.0
2005-02-25 09:25:00,138.895,138.904,138.86,138.86,492199998.0
2005-02-25 09:30:00,138.863,138.865,138.843,138.85,467599997.0
2005-02-25 09:35:00,138.854,138.878,138.824,138.878,383300004.0
2005-02-25 09:40:00,138.89,138.907,138.847,138.883,405299998.0
2005-02-25 09:45:00,138.896,138.896,138.818,138.818,358600000.0
2005-02-25 09:50:00,138.828,138.861,138.807,138.843,388599997.0
2005-02-25 09:55:00,138.865,138.895,138.857,138.895,425299997.0
2005-02-25 10:00:00,138.892,138.91,138.865,138.875,467600000.0
2005-02-25 10:05:00,138.876,138.886,138.872,138.88,469500001.0
2005-02-25 10:10:00,138.88,138.88,138.799,138.8,397099998.0
2005-02-25 10:15:00,138.802,138.822,138.779,138.816,595399997.0
2005-02-25 10:20:00,138.814,138.854,138.8,138.838,615299993.0
2005-02-25 10:25:00,138.835,138.871,138.828,138.86,523500001.0
2005-02-25 10:30:00,138.882,138.883,138.83,138.85,597500000.0
2005-02-25 10:35:00,138.844,138.859,138.827,138.856,597200005.0
2005-02-25 10:40:00,138.869,138.905,138.855,138.901,579700004.0
2005-02-25 10:45:00,138.893,138.915,138.864,138.876,368700001.0
2005-02-25 10:50:00,138.88,138.901,138.855,138.895,608699995.0
2005-02-25 10:55:00,138.901,138.949,138.879,138.904,583800004.0
2005-02-25 11:00:00,138.915,138.977,138.893,138.966,559399996.0
2005-02-25 11:05:00,138.97,138.986,138.928,138.928,468499997.0
2005-02-25 11:10:00,138.935,138.982,138.927,138.962,576900001.0
2005-02-25 11:15:00,138.957,138.977,138.917,138.92,569400002.0
2005-02-25 11:20:00,138.935,138.973,138.909,138.934,471599996.0
2005-02-25 11:25:00,138.962,138.973,138.93,138.93,478099997.0
2005-02-25 11:30:00,138.946,138.958,138.911,138.914,516199997.0
2005-02-25 11:35:00,138.911,138.988,138.903,138.965,596399998.0
2005-02-25 11:40:00,138.993,139.04,138.95,139.011,446000003.0
2005-02-25 11:45:00,139.042,139.043,138.985,139.015,565200004.0
2005-02-25 11:50:00,139.004,139.017,138.925,138.925,431599998.0
2005-02-25 11:55:00,138.93,138.93,138.808,138.808,632100001.0
2005-02-25 12:00:00,138.801,138.81,138.734,138.751,567100000.0
2005-02-25 12:05:00,138.748,138.794,138.747,138.759,458999996.0
2005-02-25 12:10:00,138.763,138.791,138.717,138.717,465399996.0
2005-02-25 12:15:00,138.717,138.732,138.591,138.616,550599997.0
2005-02-25 12:20:00,138.642,138.676,138.615,138.63,463900000.0
2005-02-25 12:25:00,138.642,138.653,138.601,138.619,389999996.0
2005-02-25 12:30:00,138.63,138.654,138.571,138.571,426000003.0
2005-02-25 12:35:00,138.573,138.594,138.52,138.549,365799998.0
2005-02-25 12:40:00,138.537,138.599,138.526,138.563,694499999.0
2005-02-25 12:45:00,138.568,138.608,138.549,138.567,588499997.0
2005-02-25 12:50:00,138.555,138.582,138.534,138.557,518699998.0
2005-02-25 12:55:00,138.566,138.621,138.556,138.608,500199997.0
2005-02-25 13:00:00,138.612,138.615,138.578,138.587,344999997.0
2005-02-25 13:05:00,138.571,138.596,138.565,138.588,410300002.0
2005-02-25 13:10:00,138.573,138.596,138.53,138.544,510499994.0
2005-02-25 13:15:00,138.544,138.573,138.54,138.556,328499999.0
2005-02-25 13:20:00,138.575,138.587,138.519,138.587,621599997.0
2005-02-25 13:25:00,138.587,138.689,138.559,138.689,564899993.0
2005-02-25 13:30:00,138.711,138.755,138.687,138.692,627299998.0
2005-02-25 13:35:00,138.69,138.708,138.672,138.672,542499999.0
2005-02-25 13:40:00,138.676,138.779,138.669,138.695,578900004.0
2005-02-25 13:45:00,138.702,138.732,138.673,138.68,393200000.0
2005-02-25 13:50:00,138.675,138.751,138.675,138.697,540400001.0
2005-02-25 13:55:00,138.709,138.733,138.702,138.702,347699997.0
2005-02-25 14:00:00,138.713,138.774,138.673,138.733,467600001.0
2005-02-25 14:05:00,138.736,138.746,138.672,138.672,345400001.0
2005-02-25 14:10:00,138.682,138.699,138.633,138.655,481600005.0
2005-02-25 14:15:00,138.662,138.662,138.619,138.62,435700000.0
2005-02-25 14:20:00,138.635,138.679,138.623,138.665,548699996.0
2005-02-25 14:25:00,138.663,138.689,138.654,138.684,371599998.0
2005-02-25 14:30:00,138.69,138.719,138.657,138.714,280099997.0
2005-02-25 14:35:00,138.728,138.728,138.625,138.625,590500002.0
2005-02-25 14:40:00,138.627,138.659,138.618,138.634,425499997.0
2005-02-25 14:45:00,138.635,138.688,138.596,138.654,515899995.0
2005-02-25 14:50:00,138.665,138.718,138.665,138.694,402399999.0
2005-02-25 14:55:00,138.686,138.706,138.645,138.688,492199998.0
2005-02-25 15:00:00,138.698,138.749,138.652,138.674,386999999.0
2005-02-25 15:05:00,138.687,138.721,138.668,138.704,557700001.0
2005-02-25 15:10:00,138.697,138.723,138.635,138.689,654199997.0
2005-02-25 15:15:00,138.707,138.743,138.679,138.736,479200001.0
2005-02-25 15:20:00,138.745,138.826,138.738,138.816,433199999.0
2005-02-25 15:25:00,138.837,138.837,138.693,138.693,420200004.0
2005-02-25 15:30:00,138.71,138.829,138.649,138.763,539299996.0
2005-02-25 15:35:00,138.78,138.89,138.767,138.788,497899997.0
2005-02-25 15:40:00,138.795,138.852,138.774,138.829,506899999.0
2005-02-25 15:45:00,138.843,138.928,138.828,138.913,361900002.0
2005-02-25 15:50:00,138.913,138.954,138.852,138.87,496800001.0
2005-02-25 15:55:00,138.859,138.867,138.779,138.78,549999998.0
2005-02-25 16:00:00,138.79,138.825,138.777,138.78,543900000.0
2005-02-25 16:05:00,138.785,138.79,138.7,138.732,554500005.0
2005-02-25 16:10:00,138.724,138.758,138.672,138.745,348000000.0
2005-02-25 16:15:00,138.764,138.785,138.752,138.759,524300000.0
2005-02-25 16:20:00,138.777,138.834,138.764,138.792,602999998.0
2005-02-25 16:25:00,138.793,138.812,138.722,138.732,560300006.0
2005-02-25 16:30:00,138.737,138.766,138.682,138.682,701299993.0
2005-02-25 16:35:00,138.696,138.713,138.634,138.662,695000001.0
2005-02-25 16:40:00,138.667,138.734,138.661,138.728,574200003.0
2005-02-25 16:45:00,138.719,138.749,138.691,138.7,451599999.0
2005-02-25 16:50:00,138.709,138.712,138.652,138.688,589899998.0
2005-02-25 16:55:00,138.724,138.741,138.691,138.707,453299998.0
2005-02-25 17:00:00,138.744,138.768,138.676,138.768,476899998.0
2005-02-25 17:05:00,138.76,138.76,138.735,138.747,464899994.0
2005-02-25 17:10:00,138.768,138.771,138.717,138.717,530199999.0
2005-02-25 17:15:00,138.694,138.711,138.684,138.699,475500001.0
2005-02-25 17:20:00,138.712,138.764,138.69,138.721,509300000.0
2005-02-25 17:25:00,138.733,138.733,138.698,138.703,282099995.0
2005-02-25 17:30:00,138.716,138.716,138.637,138.642,502900001.0
2005-02-25 17:35:00,138.652,138.706,138.639,138.687,352099999.0
2005-02-25 17:40:00,138.679,138.7,138.636,138.639,466799999.0
2005-02-25 17:45:00,138.633,138.665,138.612,138.651,446399995.0
2005-02-25 17:50:00,138.653,138.675,138.635,138.64,499199997.0
2005-02-25 17:55:00,138.633,138.733,138.625,138.722,383299998.0
2005-02-25 18:00:00,138.757,138.85,138.716,138.738,5300299999.0
2005-02-25 18:05:00,138.738,138.759,138.706,138.739,7809599989.0
2005-02-25 18:10:00,138.764,138.81,138.744,138.805,4939699988.0
2005-02-25 18:15:00,138.815,138.876,138.796,138.841,5333899990.0
2005-02-25 18:20:00,138.854,138.885,138.828,138.858,6206099979.0
2005-02-25 18:25:00,138.867,138.887,138.789,138.872,4598700004.0
2005-02-25 18:30:00,138.887,138.895,138.777,138.797,5472599983.0
2005-02-25 18:35:00,138.805,138.838,138.754,138.765,3164999989.0
2005-02-25 18:40:00,138.782,138.848,138.762,138.828,2637399999.0
2005-02-25 18:45:00,138.82,138.84,138.804,138.805,2193499990.0
2005-02-25 18:50:00,138.808,138.81,138.77,138.779,4019199985.0
2005-02-25 18:55:00,138.781,138.804,138.7,138.783,3138199981.0
2005-02-25 19:00:00,138.794,138.835,138.778,138.813,2228399989.0
2005-02-25 19:05:00,138.817,138.817,138.708,138.758,3866200004.0
2005-02-25 19:10:00,138.767,138.831,138.757,138.82,1376400001.0
2005-02-25 19:15:00,138.83,138.911,138.823,138.888,2861499994.0
2005-02-25 19:20:00,138.889,138.999,138.886,138.984,2637300002.0
2005-02-25 19:25:00,138.995,139.062,138.978,138.99,3485900002.0
2005-02-25 19:30:00,139.01,139.017,138.974,138.984,3441599999.0
2005-02-25 19:35:00,138.986,138.997,138.963,138.977,2775899997.0
2005-02-25 19:40:00,138.994,139.043,138.961,138.996,2062599997.0
2005-02-25 19:45:00,139.025,139.036,138.975,139.007,1672800000.0
2005-02-25 19:50:00,139.012,139.037,138.997,139.016,1854399993.0
2005-02-25 19:55:00,139.042,139.06,139.002,139.046,2411699990.0
2005-02-25 20:00:00,139.058,139.068,139.013,139.05,1445400001.0
2005-02-25 20:05:00,139.05,139.06,139.012,139.012,2743899989.0
2005-02-25 20:10:00,139.017,139.052,139.003,139.048,2498100000.0
2005-02-25 20:15:00,139.056,139.064,139.016,139.046,2000299996.0
2005-02-25 20:20:00,139.055,139.065,139.025,139.033,1995499997.0
2005-02-25 20:25:00,139.038,139.05,139.03,139.032,3278899996.0
2005-02-25 20:30:00,139.058,139.213,139.033,139.193,5202599985.0
2005-02-25 20:35:00,139.215,139.215,139.155,139.192,3154100013.0
2005-02-25 20:40:00,139.175,139.205,139.161,139.172,2737399995.0
2005-02-25 20:45:00,139.18,139.199,139.159,139.177,3039899991.0
2005-02-25 20:50:00,139.198,139.204,139.17,139.177,2841100006.0
2005-02-25 20:55:00,139.17,139.178,139.156,139.17,4909599977.0
2005-02-25 21:00:00,139.172,139.198,139.156,139.17,3762300005.0
2005-02-25 21:05:00,139.171,139.198,139.167,139.193,2232599993.0
2005-02-25 21:10:00,139.18,139.2,139.17,139.188,2313700004.0
2005-02-25 21:15:00,139.183,139.207,139.179,139.186,2993700009.0
2005-02-25 21:20:00,139.202,139.266,139.18,139.243,3824800000.0
2005-02-25 21:25:00,139.257,139.263,139.222,139.237,1397499995.0
2005-02-25 21:30:00,139.256,139.257,139.226,139.23,1374399993.0
2005-02-25 21:35:00,139.222,139.286,139.217,139.269,986499994.0
2005-02-25 21:40:00,139.29,139.306,139.276,139.28,1596100000.0
2005-02-25 21:45:00,139.293,139.347,139.267,139.272,1393400001.0
2005-02-25 21:50:00,139.273,139.284,139.241,139.26,556999999.0
2005-02-25 21:55:00,139.271,139.305,139.254,139.283,397500000.0
2005-02-25 22:00:00,139.308,139.345,139.291,139.291,1332700001.0
2005-02-25 22:05:00,139.295,139.316,139.274,139.274,532899999.0
2005-02-25 22:10:00,139.285,139.285,139.234,139.252,723400003.0
2005-02-25 22:15:00,139.261,139.296,139.239,139.279,730800002.0
2005-02-25 22:20:00,139.286,139.31,139.255,139.27,662199992.0
2005-02-25 22:25:00,139.273,139.297,139.24,139.255,1275600011.0
2005-02-25 22:30:00,139.256,139.272,139.228,139.233,850700000.0
2005-02-25 22:35:00,139.235,139.235,139.163,139.206,1476199985.0
2005-02-25 22:40:00,139.207,139.233,139.204,139.221,1213700001.0
2005-02-25 22:45:00,139.232,139.256,139.229,139.243,916999994.0
2005-02-25 22:50:00,139.255,139.255,139.221,139.25,843599995.0
2005-02-25 22:55:00,139.246,139.263,139.228,139.236,664300000.0
2005-02-25 23:00:00,139.252,139.276,139.223,139.26,534599996.0
2005-02-25 23:05:00,139.288,139.325,139.274,139.315,551900000.0
2005-02-25 23:10:00,139.311,139.345,139.301,139.34,498499998.0
2005-02-25 23:15:00,139.344,139.356,139.297,139.303,438300000.0
2005-02-25 23:20:00,139.308,139.356,139.291,139.335,378300002.0
2005-02-25 23:25:00,139.336,139.342,139.295,139.339,613699992.0
2005-02-25 23:30:00,139.348,139.356,139.309,139.317,597099996.0
2005-02-25 23:35:00,139.323,139.356,139.309,139.345,591600000.0
2005-02-25 23:40:00,139.322,139.347,139.291,139.32,331600003.0
2005-02-25 23:45:00,139.308,139.335,139.285,139.285,431399997.0
2005-02-25 23:50:00,139.317,139.345,139.284,139.345,505399998.0
2005-02-25 23:55:00,139.331,139.361,139.325,139.35,491499999.0
2005-02-28 00:00:00,139.335,139.386,139.322,139.358,442199996.0
2005-02-28 00:05:00,139.355,139.399,139.355,139.367,329099999.0
2005-02-28 00:10:00,139.383,139.402,139.374,139.4,393700000.0
2005-02-28 00:15:00,139.408,139.408,139.33,139.377,583099991.0
2005-02-28 00:20:00,139.357,139.387,139.336,139.36,414599997.0
2005-02-28 00:25:00,139.37,139.375,139.293,139.327,540899999.0
2005-02-28 00:30:00,139.333,139.353,139.296,139.327,572199999.0
2005-02-28 00:35:00,139.322,139.34,139.292,139.328,377399996.0
2005-02-28 00:40:00,139.324,139.341,139.297,139.32,439999992.0
2005-02-28 00:45:00,139.31,139.356,139.302,139.343,355799999.0
2005-02-28 00:50:00,139.356,139.36,139.322,139.346,410700000.0
2005-02-28 00:55:00,139.333,139.345,139.299,139.305,637500000.0
2005-02-28 01:00:00,139.332,139.347,139.305,139.305,492899997.0
2005-02-28 01:05:00,139.305,139.355,139.274,139.355,342699999.0
2005-02-28 01:10:00,139.377,139.377,139.317,139.355,656000003.0
2005-02-28 01:15:00,139.351,139.351,139.275,139.303,602200000.0
2005-02-28 01:20:00,139.302,139.316,139.266,139.29,410899996.0
2005-02-28 01:25:00,139.288,139.31,139.257,139.295,430799999.0
2005-02-28 01:30:00,139.308,139.308,139.267,139.277,648299998.0
2005-02-28 01:35:00,139.283,139.283,139.119,139.155,287999999.0
2005-02-28 01:40:00,139.168,139.215,139.166,139.192,416900004.0
2005-02-28 01:45:00,139.192,139.221,139.133,139.167,579099998.0
2005-02-28 01:50:00,139.155,139.165,138.897,138.916,458499996.0
2005-02-28 01:55:00,138.95,138.95,138.823,138.898,463199997.0
2005-02-28 02:00:00,138.875,138.915,138.824,138.871,554500000.0
2005-02-28 02:05:00,138.863,138.902,138.843,138.892,400899999.0
2005-02-28 02:10:00,138.897,138.969,138.869,138.946,527200001.0
2005-02-28 02:15:00,138.967,138.985,138.903,138.914,467299999.0
2005-02-28 02:20:00,138.927,138.927,138.882,138.898,491299997.0
2005-02-28 02:25:00,138.882,138.914,138.819,138.824,419699999.0
2005-02-28 02:30:00,138.825,138.832,138.777,138.799,573000002.0
2005-02-28 02:35:00,138.812,138.869,138.811,138.845,514799995.0
2005-02-28 02:40:00,138.855,138.861,138.777,138.777,462399998.0
2005-02-28 02:45:00,138.774,138.834,138.76,138.817,553500004.0
2005-02-28 02:50:00,138.821,138.882,138.821,138.872,358900005.0
2005-02-28 02:55:00,138.857,138.874,138.83,138.87,510800002.0
2005-02-28 03:00:00,138.879,138.923,138.865,138.889,526300005.0
2005-02-28 03:05:00,138.885,138.901,138.86,138.881,442599997.0
2005-02-28 03:10:00,138.902,138.939,138.885,138.925,606100003.0
2005-02-28 03:15:00,138.941,138.976,138.918,138.942,472200002.0
2005-02-28 03:20:00,138.938,138.952,138.913,138.945,602599996.0
2005-02-28 03:25:00,138.94,138.95,138.895,138.925,613799996.0
2005-02-28 03:30:00,138.933,138.941,138.848,138.85,367399994.0
2005-02-28 03:35:00,138.866,138.92,138.859,138.903,541199996.0
2005-02-28 03:40:00,138.907,138.973,138.888,138.924,509100000.0
2005-02-28 03:45:00,138.917,138.944,138.902,138.904,233700001.0
2005-02-28 03:50:00,138.922,138.927,138.896,138.9,908699998.0
2005-02-28 03:55:00,138.915,138.921,138.895,138.915,474999993.0
2005-02-28 04:00:00,138.929,138.944,138.915,138.923,411999999.0
2005-02-28 04:05:00,138.922,138.986,138.922,138.972,574299996.0
2005-02-28 04:10:00,138.983,139.024,138.967,139.022,532300000.0
2005-02-28 04:15:00,139.042,139.09,139.012,139.073,543500005.0
2005-02-28 04:20:00,139.08,139.13,139.055,139.112,403799998.0
2005-02-28 04:25:00,139.099,139.138,139.088,139.108,464700001.0
2005-02-28 04:30:00,139.126,139.126,139.079,139.093,404499995.0
2005-02-28 04:35:00,139.099,139.106,139.059,139.059,353499996.0
2005-02-28 04:40:00,139.06,139.084,139.047,139.084,375499998.0
2005-02-28 04:45:00,139.077,139.088,139.061,139.064,390899998.0
2005-02-28 04:50:00,139.068,139.068,139.046,139.048,335699999.0
2005-02-28 04:55:00,139.057,139.101,139.042,139.086,451599996.0
2005-02-28 05:00:00,139.103,139.114,139.08,139.083,600899998.0
2005-02-28 05:05:00,139.073,139.096,139.05,139.06,384300000.0
2005-02-28 05:10:00,139.062,139.067,139.034,139.05,410499998.0
2005-02-28 05:15:00,139.044,139.052,139.03,139.034,316099996.0
2005-02-28 05:20:00,139.039,139.039,138.986,138.992,389799999.0
2005-02-28 05:25:00,138.987,139.012,138.978,139.003,516199997.0
2005-02-28 05:30:00,138.993,139.02,138.969,139.012,568000003.0
2005-02-28 05:35:00,139.012,139.022,138.995,138.995,288900001.0
2005-02-28 05:40:00,138.998,139.015,138.976,139.007,520900001.0
2005-02-28 05:45:00,139.014,139.026,138.995,139.009,465999999.0
2005-02-28 05:50:00,139.019,139.031,138.995,138.999,374899999.0
2005-02-28 05:55:00,138.995,138.998,138.966,138.982,423799998.0
2005-02-28 06:00:00,138.974,138.984,138.96,138.972,334899998.0
2005-02-28 06:05:00,138.98,138.985,138.947,138.947,540899991.0
2005-02-28 06:10:00,138.955,138.968,138.944,138.961,418700001.0
2005-02-28 06:15:00,138.966,138.994,138.948,138.979,524100002.0
2005-02-28 06:20:00,138.978,138.991,138.967,138.967,357899995.0
2005-02-28 06:25:00,138.97,138.983,138.945,138.945,490200000.0
2005-02-28 06:30:00,138.947,138.965,138.932,138.943,461000001.0
2005-02-28 06:35:00,138.936,138.956,138.92,138.947,342400000.0
2005-02-28 06:40:00,138.947,138.947,138.847,138.853,623599997.0
2005-02-28 06:45:00,138.87,138.892,138.854,138.877,294300000.0
2005-02-28 06:50:00,138.881,138.888,138.87,138.87,436599998.0
2005-02-28 06:55:00,138.866,138.888,138.836,138.847,532099993.0
2005-02-28 07:00:00,138.862,138.87,138.832,138.86,775799994.0
2005-02-28 07:05:00,138.843,138.883,138.843,138.858,382599999.0
2005-02-28 07:10:00,138.872,138.89,138.859,138.887,396000000.0
2005-02-28 07:15:00,138.881,138.891,138.856,138.861,402999999.0
2005-02-28 07:20:00,138.863,138.873,138.816,138.835,359899996.0
2005-02-28 07:25:00,138.836,138.864,138.81,138.817,369799998.0
2005-02-28 07:30:00,138.818,138.839,138.761,138.781,386299999.0
2005-02-28 07:35:00,138.793,138.865,138.785,138.831,447700001.0
2005-02-28 07:40:00,138.833,138.895,138.83,138.857,580700001.0
2005-02-28 07:45:00,138.86,138.868,138.834,138.841,292999999.0
2005-02-28 07:50:00,138.85,138.85,138.698,138.698,311699998.0
2005-02-28 07:55:00,138.705,138.719,138.666,138.695,359099998.0
2005-02-28 08:00:00,138.695,138.695,138.64,138.672,678900004.0
2005-02-28 08:05:00,138.677,138.7,138.661,138.687,537699995.0
2005-02-28 08:10:00,138.696,138.763,138.686,138.734,530799996.0
2005-02-28 08:15:00,138.739,138.783,138.737,138.76,438699998.0
2005-02-28 08:20:00,138.772,138.798,138.765,138.789,660199994.0
2005-02-28 08:25:00,138.792,138.827,138.783,138.811,498900000.0
2005-02-28 08:30:00,138.815,138.815,138.742,138.742,525199997.0
2005-02-28 08:35:00,138.737,138.764,138.702,138.708,600500000.0
2005-02-28 08:40:00,138.713,138.721,138.676,138.708,494699998.0
2005-02-28 08:45:00,138.701,138.727,138.675,138.698,599300003.0
2005-02-28 08:50:00,138.725,138.777,138.698,138.77,547500006.0
2005-02-28 08:55:00,138.783,138.853,138.777,138.815,554300004.0
2005-02-28 09:00:00,138.809,138.815,138.719,138.719,460600002.0
2005-02-28 09:05:00,138.717,138.721,138.668,138.721,412399995.0
2005-02-28 09:10:00,138.72,138.74,138.676,138.68,591500000.0
2005-02-28 09:15:00,138.688,138.723,138.686,138.72,475200002.0
2005-02-28 09:20:00,138.704,138.704,138.647,138.687,328399999.0
2005-02-28 09:25:00,138.684,138.698,138.659,138.683,382599999.0
2005-02-28 09:30:00,138.673,138.695,138.645,138.695,454799998.0
2005-02-28 09:35:00,138.693,138.718,138.684,138.708,393900002.0
2005-02-28 09:40:00,138.72,138.72,138.654,138.662,346200003.0
2005-02-28 09:45:00,138.665,138.688,138.641,138.644,513200002.0
2005-02-28 09:50:00,138.654,138.689,138.639,138.639,350900000.0
2005-02-28 09:55:00,138.637,138.659,138.54,138.545,437000001.0
2005-02-28 10:00:00,138.538,138.541,138.431,138.473,489599998.0
2005-02-28 10:05:00,138.488,138.495,138.362,138.419,504499999.0
2005-02-28 10:10:00,138.43,138.43,138.314,138.326,579300001.0
2005-02-28 10:15:00,138.321,138.416,138.309,138.415,592300002.0
2005-02-28 10:20:00,138.423,138.424,138.359,138.37,575600002.0
2005-02-28 10:25:00,138.385,138.422,138.356,138.356,380399998.0
2005-02-28 10:30:00,138.345,138.412,138.301,138.411,468000002.0
2005-02-28 10:35:00,138.412,138.473,138.402,138.452,521700002.0
2005-02-28 10:40:00,138.445,138.448,138.371,138.401,602899996.0
2005-02-28 10:45:00,138.402,138.465,138.373,138.396,406699998.0
2005-02-28 10:50:00,138.385,138.385,138.337,138.347,505800001.0
2005-02-28 10:55:00,138.354,138.372,138.343,138.367,471100000.0
2005-02-28 11:00:00,138.393,138.422,138.383,138.415,517999995.0
2005-02-28 11:05:00,138.434,138.44,138.358,138.358,403999999.0
2005-02-28 11:10:00,138.361,138.395,138.344,138.366,342400002.0
2005-02-28 11:15:00,138.366,138.382,138.328,138.357,648599996.0
2005-02-28 11:20:00,138.362,138.366,138.314,138.345,403399997.0
2005-02-28 11:25:00,138.347,138.37,138.318,138.347,451800000.0
2005-02-28 11:30:00,138.362,138.375,138.347,138.368,615700000.0
2005-02-28 11:35:00,138.362,138.368,138.337,138.355,503099998.0
2005-02-28 11:40:00,138.346,138.379,138.335,138.371,426099994.0
2005-02-28 11:45:00,138.375,138.415,138.357,138.359,530600000.0
2005-02-28 11:50:00,138.354,138.365,138.311,138.351,567299995.0
2005-02-28 11:55:00,138.376,138.376,138.312,138.346,498299997.0
2005-02-28 12:00:00,138.334,138.354,138.292,138.354,522200001.0
2005-02-28 12:05:00,138.357,138.357,138.312,138.35,548500000.0
2005-02-28 12:10:00,138.36,138.384,138.323,138.323,526700002.0
2005-02-28 12:15:00,138.337,138.349,138.3,138.317,608299997.0
2005-02-28 12:20:00,138.319,138.339,138.314,138.324,509099999.0
2005-02-28 12:25:00,138.332,138.359,138.308,138.348,385400000.0
2005-02-28 12:30:00,138.356,138.371,138.309,138.34,347700000.0
2005-02-28 12:35:00,138.344,138.349,138.312,138.34,477800000.0
2005-02-28 12:40:00,138.353,138.408,138.335,138.404,340299999.0
2005-02-28 12:45:00,138.418,138.418,138.34,138.34,563799998.0
2005-02-28 12:50:00,138.354,138.354,138.309,138.315,436400000.0
2005-02-28 12:55:00,138.314,138.332,138.307,138.327,410899996.0
2005-02-28 13:00:00,138.33,138.335,138.298,138.302,440899997.0
2005-02-28 13:05:00,138.305,138.323,138.293,138.313,369999997.0
2005-02-28 13:10:00,138.319,138.325,138.286,138.292,465400004.0
2005-02-28 13:15:00,138.294,138.315,138.275,138.305,563299996.0
2005-02-28 13:20:00,138.31,138.367,138.297,138.343,440900001.0
2005-02-28 13:25:00,138.342,138.385,138.31,138.359,495599997.0
2005-02-28 13:30:00,138.371,138.372,138.334,138.346,579799996.0
2005-02-28 13:35:00,138.35,138.364,138.25,138.25,602999995.0
2005-02-28 13:40:00,138.26,138.293,138.248,138.288,472600001.0
2005-02-28 13:45:00,138.295,138.297,138.261,138.287,476000002.0
2005-02-28 13:50:00,138.275,138.29,138.198,138.226,584599998.0
2005-02-28 13:55:00,138.215,138.215,138.142,138.161,348599998.0
2005-02-28 14:00:00,138.171,138.206,138.143,138.158,552299998.0
2005-02-28 14:05:00,138.162,138.203,138.153,138.195,448299996.0
2005-02-28 14:10:00,138.194,138.208,138.117,138.131,421999997.0
2005-02-28 14:15:00,138.134,138.172,138.116,138.116,463299992.0
2005-02-28 14:20:00,138.122,138.162,138.122,138.15,410200000.0
2005-02-28 14:25:00,138.132,138.152,138.12,138.145,511099998.0
2005-02-28 14:30:00,138.145,138.206,138.145,138.172,528100000.0
2005-02-28 14:35:00,138.178,138.19,138.166,138.178,482700004.0
2005-02-28 14:40:00,138.18,138.188,138.163,138.179,483999998.0
2005-02-28 14:45:00,138.171,138.18,138.134,138.134,436299996.0
2005-02-28 14:50:00,138.148,138.166,138.131,138.159,603799999.0
2005-02-28 14:55:00,138.155,138.186,138.146,138.174,415900001.0
2005-02-28 15:00:00,138.192,138.218,138.126,138.126,402899998.0
2005-02-28 15:05:00,138.137,138.148,138.045,138.045,376999996.0
2005-02-28 15:10:00,138.051,138.095,138.013,138.015,549000000.0
2005-02-28 15:15:00,138.012,138.124,138.012,138.093,394999999.0
2005-02-28 15:20:00,138.098,138.127,138.083,138.117,493699998.0
2005-02-28 15:25:00,138.129,138.2,138.103,138.103,518200003.0
2005-02-28 15:30:00,138.115,138.205,138.107,138.141,617399999.0
2005-02-28 15:35:00,138.152,138.196,138.132,138.183,610500000.0
2005-02-28 15:40:00,138.179,138.199,138.164,138.166,396199996.0
2005-02-28 15:45:00,138.172,138.173,138.084,138.1,443100002.0
2005-02-28 15:50:00,138.103,138.174,138.098,138.171,676199992.0
2005-02-28 15:55:00,138.179,138.196,138.143,138.166,289599998.0
2005-02-28 16:00:00,138.148,138.238,138.146,138.232,474099999.0
2005-02-28 16:05:00,138.238,138.239,138.195,138.239,358499998.0
2005-02-28 16:10:00,138.247,138.247,138.099,138.099,371800000.0
2005-02-28 16:15:00,138.113,138.113,138.047,138.077,496399999.0
2005-02-28 16:20:00,138.087,138.109,138.04,138.04,533600006.0
2005-02-28 16:25:00,138.047,138.067,138.021,138.033,379700002.0
2005-02-28 16:30:00,138.057,138.093,138.045,138.074,809299999.0
2005-02-28 16:35:00,138.084,138.121,138.068,138.11,699299997.0
2005-02-28 16:40:00,138.111,138.117,138.066,138.066,427900001.0
2005-02-28 16:45:00,138.067,138.096,138.048,138.05,490900002.0
2005-02-28 16:50:00,138.068,138.092,138.028,138.062,508099991.0
2005-02-28 16:55:00,138.067,138.118,138.045,138.064,457200007.0
2005-02-28 17:00:00,138.07,138.084,138.029,138.076,702500002.0
2005-02-28 17:05:00,138.081,138.085,138.039,138.047,511499997.0
2005-02-28 17:10:00,138.067,138.156,138.055,138.14,552099999.0
2005-02-28 17:15:00,138.143,138.154,138.128,138.134,391700003.0
2005-02-28 17:20:00,138.138,138.207,138.124,138.191,596900004.0
2005-02-28 17:25:00,138.207,138.238,138.186,138.209,435100000.0
2005-02-28 17:30:00,138.217,138.252,138.183,138.189,395400001.0
2005-02-28 17:35:00,138.207,138.224,138.177,138.177,368600004.0
2005-02-28 17:40:00,138.182,138.229,138.182,138.227,648199992.0
2005-02-28 17:45:00,138.229,138.236,138.182,138.215,436200000.0
2005-02-28 17:50:00,138.236,138.276,138.189,138.276,506299995.0
2005-02-28 17:55:00,138.282,138.406,138.279,138.405,527600000.0
2005-02-28 18:00:00,138.404,138.404,138.29,138.303,5951599996.0
2005-02-28 18:05:00,138.302,138.368,138.293,138.33,7449999992.0
2005-02-28 18:10:00,138.352,138.399,138.319,138.381,5625500005.0
2005-02-28 18:15:00,138.393,138.4,138.356,138.359,5152699996.0
2005-02-28 18:20:00,138.358,138.368,138.294,138.294,6324499993.0
2005-02-28 18:25:00,138.309,138.377,138.269,138.37,4453400013.0
2005-02-28 18:30:00,138.391,138.411,138.315,138.316,5471600017.0
2005-02-28 18:35:00,138.327,138.349,138.316,138.333,3257099991.0
2005-02-28 18:40:00,138.322,138.333,138.244,138.273,2616099996.0
2005-02-28 18:45:00,138.276,138.306,138.254,138.261,2336299989.0
2005-02-28 18:50:00,138.264,138.289,138.247,138.258,4176600007.0
2005-02-28 18:55:00,138.258,138.284,138.223,138.277,3569099985.0
2005-02-28 19:00:00,138.281,138.362,138.255,138.362,1947299992.0
2005-02-28 19:05:00,138.379,138.408,138.33,138.381,3994899994.0
2005-02-28 19:10:00,138.414,138.417,138.369,138.382,1231799989.0
2005-02-28 19:15:00,138.386,138.416,138.345,138.37,2588999999.0
2005-02-28 19:20:00,138.349,138.375,138.272,138.35,2492499999.0
2005-02-28 19:25:00,138.354,138.36,138.287,138.354,3790899985.0
2005-02-28 19:30:00,138.363,138.411,138.344,138.36,4055799992.0
2005-02-28 19:35:00,138.372,138.448,138.368,138.402,2594799986.0
2005-02-28 19:40:00,138.428,138.454,138.38,138.439,2609499993.0
2005-02-28 19:45:00,138.437,138.439,138.254,138.333,1945499993.0
2005-02-28 19:50:00,138.357,138.437,138.334,138.427,1747800002.0
2005-02-28 19:55:00,138.425,138.44,138.374,138.421,2617100008.0
2005-02-28 20:00:00,138.442,138.511,138.417,138.504,1662400001.0
2005-02-28 20:05:00,138.517,138.521,138.485,138.503,2329299994.0
2005-02-28 20:10:00,138.499,138.514,138.475,138.48,2793700001.0
2005-02-28 20:15:00,138.487,138.504,138.464,138.466,2107700006.0
2005-02-28 20:20:00,138.466,138.472,138.403,138.429,1794800005.0
2005-02-28 20:25:00,138.447,138.455,138.424,138.44,3838699998.0
2005-02-28 20:30:00,138.447,138.501,138.436,138.48,5083299993.0
2005-02-28 20:35:00,138.477,138.504,138.454,138.458,2908200005.0
2005-02-28 20:40:00,138.46,138.461,138.408,138.412,2854599998.0
2005-02-28 20:45:00,138.42,138.42,138.372,138.384,3097799986.0
2005-02-28 20:50:00,138.376,138.399,138.35,138.369,2976099999.0
2005-02-28 20:55:00,138.37,138.417,138.362,138.385,4538900000.0
2005-02-28 21:00:00,138.378,138.426,138.366,138.418,4248700003.0
2005-02-28 21:05:00,138.428,138.474,138.414,138.458,2230299998.0
2005-02-28 21:10:00,138.461,138.484,138.443,138.47,2134200007.0
2005-02-28 21:15:00,138.479,138.484,138.398,138.45,3226599994.0
2005-02-28 21:20:00,138.451,138.464,138.373,138.373,3747099986.0
2005-02-28 21:25:00,138.381,138.447,138.381,138.428,1703299998.0
2005-02-28 21:30:00,138.44,138.452,138.413,138.413,1268699995.0
2005-02-28 21:35:00,138.413,138.419,138.372,138.378,1134200008.0
2005-02-28 21:40:00,138.375,138.399,138.308,138.363,2014400000.0
2005-02-28 21:45:00,138.375,138.399,138.338,138.36,1338699995.0
2005-02-28 21:50:00,138.385,138.425,138.361,138.402,601500006.0
2005-02-28 21:55:00,138.407,138.412,138.333,138.347,581999995.0
2005-02-28 22:00:00,138.362,138.368,138.282,138.295,1524199996.0
2005-02-28 22:05:00,138.294,138.316,138.211,138.254,549499999.0
2005-02-28 22:10:00,138.267,138.271,138.232,138.249,622399999.0
2005-02-28 22:15:00,138.248,138.268,138.228,138.231,602400001.0
2005-02-28 22:20:00,138.236,138.27,138.23,138.261,610600000.0
2005-02-28 22:25:00,138.27,138.338,138.268,138.328,1217400000.0
2005-02-28 22:30:00,138.33,138.364,138.32,138.348,755099994.0
2005-02-28 22:35:00,138.344,138.383,138.331,138.357,1316699998.0
2005-02-28 22:40:00,138.39,138.39,138.345,138.361,1284300002.0
2005-02-28 22:45:00,138.359,138.391,138.348,138.39,1261500007.0
2005-02-28 22:50:00,138.406,138.433,138.381,138.398,709199999.0
2005-02-28 22:55:00,138.402,138.454,138.391,138.391,768900002.0
2005-02-28 23:00:00,138.417,138.446,138.396,138.412,482100007.0
2005-02-28 23:05:00,138.415,138.452,138.398,138.418,661100002.0
2005-02-28 23:10:00,138.408,138.442,138.392,138.43,368500000.0
2005-02-28 23:15:00,138.432,138.441,138.38,138.383,436799997.0
2005-02-28 23:20:00,138.397,138.416,138.369,138.384,579000006.0
2005-02-28 23:25:00,138.394,138.396,138.362,138.375,441500001.0
2005-02-28 23:30:00,138.389,138.389,138.355,138.355,388500001.0
2005-02-28 23:35:00,138.359,138.364,138.229,138.358,669299992.0
2005-02-28 23:40:00,138.313,138.35,138.236,138.332,517700005.0
2005-02-28 23:45:00,138.326,138.355,138.316,138.342,621200008.0
2005-02-28 23:50:00,138.343,138.359,138.324,138.332,507300006.0
2005-02-28 23:55:00,138.333,138.345,138.302,138.345,412099999.0
2005-03-01 00:00:00,138.343,138.384,138.298,138.332,402400000.0
2005-03-01 00:05:00,138.301,138.349,138.263,138.308,423299998.0
2005-03-01 00:10:00,138.315,138.335,138.269,138.294,566500001.0
2005-03-01 00:15:00,138.292,138.331,138.146,138.195,438400002.0
2005-03-01 00:20:00,138.213,138.281,138.203,138.207,350899998.0
2005-03-01 00:25:00,138.229,138.259,138.215,138.234,357500002.0
2005-03-01 00:30:00,138.235,138.265,138.235,138.245,293099998.0
2005-03-01 00:35:00,138.247,138.3,138.227,138.257,410199999.0
2005-03-01 00:40:00,138.256,138.274,138.24,138.248,712699997.0
2005-03-01 00:45:00,138.251,138.296,138.21,138.223,528400002.0
2005-03-01 00:50:00,138.222,138.226,138.127,138.22,636100001.0
2005-03-01 00:55:00,138.21,138.214,138.116,138.15,415900002.0
2005-03-01 01:00:00,138.165,138.171,138.12,138.132,445699997.0
2005-03-01 01:05:00,138.139,138.175,138.122,138.163,371599997.0
2005-03-01 01:10:00,138.172,138.198,138.157,138.164,388700000.0
2005-03-01 01:15:00,138.172,138.18,138.138,138.138,614399999.0
2005-03-01 01:20:00,138.153,138.162,138.125,138.125,477799993.0
2005-03-01 01:25:00,138.133,138.19,138.123,138.183,508899995.0
2005-03-01 01:30:00,138.198,138.206,138.144,138.153,519800000.0
2005-03-01 01:35:00,138.185,138.268,138.165,138.187,460599998.0
2005-03-01 01:40:00,138.197,138.237,138.187,138.221,472299997.0
2005-03-01 01:45:00,138.222,138.237,138.177,138.177,350700000.0
2005-03-01 01:50:00,138.167,138.209,138.165,138.165,389199998.0
2005-03-01 01:55:00,138.185,138.21,138.158,138.164,428099998.0
2005-03-01 02:00:00,138.162,138.181,138.152,138.162,575499998.0
2005-03-01 02:05:00,138.163,138.182,138.137,138.148,572399997.0
2005-03-01 02:10:00,138.153,138.167,138.13,138.133,483400003.0
2005-03-01 02:15:00,138.137,138.15,138.121,138.14,429299999.0
2005-03-01 02:20:00,138.15,138.154,138.125,138.135,465199996.0
2005-03-01 02:25:00,138.128,138.136,138.108,138.12,591099997.0
2005-03-01 02:30:00,138.123,138.163,138.118,138.152,357999999.0
2005-03-01 02:35:00,138.151,138.16,138.135,138.135,374899998.0
2005-03-01 02:40:00,138.136,138.149,138.111,138.129,312899996.0
2005-03-01 02:45:00,138.147,138.159,138.103,138.136,354699994.0
2005-03-01 02:50:00,138.137,138.148,138.083,138.091,401400005.0
2005-03-01 02:55:00,138.093,138.115,138.048,138.106,625900001.0
2005-03-01 03:00:00,138.107,138.107,138.062,138.083,430699998.0
2005-03-01 03:05:00,138.075,138.127,138.068,138.12,641399998.0
2005-03-01 03:10:00,138.118,138.136,138.103,138.11,346699997.0
2005-03-01 03:15:00,138.124,138.127,138.1,138.112,473799996.0
2005-03-01 03:20:00,138.125,138.173,138.115,138.169,505899996.0
2005-03-01 03:25:00,138.182,138.207,138.163,138.193,450900004.0
2005-03-01 03:30:00,138.187,138.218,138.173,138.212,390200003.0
2005-03-01 03:35:00,138.198,138.21,138.15,138.174,266399999.0
2005-03-01 03:40:00,138.167,138.176,138.139,138.144,306500002.0
2005-03-01 03:45:00,138.155,138.164,138.111,138.116,335799999.0
2005-03-01 03:50:00,138.105,138.105,138.071,138.074,393400003.0
2005-03-01 03:55:00,138.072,138.075,138.021,138.026,412200000.0
2005-03-01 04:00:00,138.033,138.076,138.028,138.028,411500003.0
2005-03-01 04:05:00,138.034,138.078,138.033,138.074,523299998.0
2005-03-01 04:10:00,138.09,138.135,138.067,138.115,359799998.0
2005-03-01 04:15:00,138.127,138.195,138.069,138.16,356700000.0
2005-03-01 04:20:00,138.17,138.206,138.141,138.187,473400002.0
2005-03-01 04:25:00,138.197,138.202,138.164,138.17,369600000.0
2005-03-01 04:30:00,138.181,138.181,138.048,138.078,447600003.0
2005-03-01 04:35:00,138.093,138.093,138.049,138.061,357799994.0
2005-03-01 04:40:00,138.077,138.08,138.028,138.048,416899996.0
2005-03-01 04:45:00,138.039,138.053,138.028,138.033,580300003.0
2005-03-01 04:50:00,138.03,138.073,138.03,138.056,505999999.0
2005-03-01 04:55:00,138.065,138.079,138.045,138.071,301900001.0
2005-03-01 05:00:00,138.067,138.075,137.93,137.94,619999998.0
2005-03-01 05:05:00,137.956,137.966,137.922,137.965,633700002.0
2005-03-01 05:10:00,137.965,137.967,137.861,137.908,442900002.0
2005-03-01 05:15:00,137.92,137.954,137.908,137.937,510199996.0
2005-03-01 05:20:00,137.95,137.95,137.854,137.936,454499999.0
2005-03-01 05:25:00,137.942,137.966,137.905,137.966,501499995.0
2005-03-01 05:30:00,137.955,137.984,137.924,137.956,393500001.0
2005-03-01 05:35:00,137.98,137.995,137.93,137.992,488400003.0
2005-03-01 05:40:00,137.974,138.004,137.932,137.986,327499999.0
2005-03-01 05:45:00,137.987,138.002,137.937,137.97,485700005.0
2005-03-01 05:50:00,137.973,137.974,137.957,137.962,462900000.0
2005-03-01 05:55:00,137.965,137.991,137.953,137.988,594400003.0
2005-03-01 06:00:00,137.972,137.993,137.965,137.968,594800000.0
2005-03-01 06:05:00,137.983,137.985,137.966,137.967,581999995.0
2005-03-01 06:10:00,137.981,138.015,137.934,137.996,357399998.0
2005-03-01 06:15:00,138.029,138.03,137.998,138.018,521100003.0
2005-03-01 06:20:00,138.017,138.025,137.995,138.0,523900006.0
2005-03-01 06:25:00,138.013,138.028,137.997,138.006,433999996.0
2005-03-01 06:30:00,137.985,138.065,137.931,138.065,258099999.0
2005-03-01 06:35:00,138.063,138.078,138.032,138.051,481900003.0
2005-03-01 06:40:00,138.048,138.057,137.92,137.945,337900000.0
2005-03-01 06:45:00,137.958,137.965,137.868,137.916,409599999.0
2005-03-01 06:50:00,137.918,137.922,137.9,137.9,462199998.0
2005-03-01 06:55:00,137.907,137.922,137.856,137.861,603699998.0
2005-03-01 07:00:00,137.884,137.906,137.864,137.881,627100007.0
2005-03-01 07:05:00,137.88,137.91,137.88,137.888,577899996.0
2005-03-01 07:10:00,137.894,137.916,137.883,137.916,503299998.0
2005-03-01 07:15:00,137.902,137.91,137.877,137.895,354100001.0
2005-03-01 07:20:00,137.894,137.91,137.885,137.885,513599998.0
2005-03-01 07:25:00,137.877,137.897,137.877,137.891,382500002.0
2005-03-01 07:30:00,137.882,137.892,137.874,137.885,361800001.0
2005-03-01 07:35:00,137.893,137.911,137.853,137.869,372900002.0
2005-03-01 07:40:00,137.862,137.9,137.86,137.892,417799995.0
2005-03-01 07:45:00,137.902,137.931,137.891,137.928,446700004.0
2005-03-01 07:50:00,137.927,137.94,137.88,137.906,468499997.0
2005-03-01 07:55:00,137.91,137.93,137.892,137.927,352600004.0
2005-03-01 08:00:00,137.915,137.923,137.895,137.917,381299997.0
2005-03-01 08:05:00,137.927,137.936,137.895,137.902,617200004.0
2005-03-01 08:10:00,137.917,137.939,137.883,137.884,418899997.0
2005-03-01 08:15:00,137.914,137.926,137.892,137.894,404299995.0
2005-03-01 08:20:00,137.9,137.915,137.876,137.906,465300001.0
2005-03-01 08:25:00,137.895,137.937,137.889,137.895,515899992.0
2005-03-01 08:30:00,137.891,137.906,137.884,137.888,439199995.0
2005-03-01 08:35:00,137.89,137.907,137.884,137.889,436900001.0
2005-03-01 08:40:00,137.888,137.903,137.878,137.895,567099998.0
2005-03-01 08:45:00,137.89,137.89,137.836,137.836,402600000.0
2005-03-01 08:50:00,137.846,137.846,137.81,137.815,462300003.0
2005-03-01 08:55:00,137.829,137.852,137.803,137.852,556199994.0
2005-03-01 09:00:00,137.853,137.856,137.795,137.836,424800000.0
2005-03-01 09:05:00,137.838,137.903,137.835,137.897,387100001.0
2005-03-01 09:10:00,137.887,137.934,137.887,137.921,628300002.0
2005-03-01 09:15:00,137.921,137.936,137.861,137.872,428400001.0
2005-03-01 09:20:00,137.883,137.887,137.859,137.882,367600002.0
2005-03-01 09:25:00,137.881,137.881,137.835,137.837,502800000.0
2005-03-01 09:30:00,137.841,137.856,137.815,137.825,510700000.0
2005-03-01 09:35:00,137.837,137.871,137.837,137.86,408999999.0
2005-03-01 09:40:00,137.872,137.932,137.855,137.92,399100003.0
2005-03-01 09:45:00,137.959,137.97,137.904,137.915,333100000.0
2005-03-01 09:50:00,137.914,137.964,137.91,137.963,472400002.0
2005-03-01 09:55:00,137.991,138.075,137.975,138.042,413399996.0
2005-03-01 10:00:00,138.027,138.04,137.987,137.995,323300004.0
2005-03-01 10:05:00,137.982,138.009,137.98,137.99,374299994.0
2005-03-01 10:10:00,137.993,137.995,137.941,137.941,422999996.0
2005-03-01 10:15:00,137.948,137.992,137.94,137.99,493199999.0
2005-03-01 10:20:00,137.982,138.109,137.965,138.098,730800003.0
2005-03-01 10:25:00,138.095,138.097,138.035,138.066,530299998.0
2005-03-01 10:30:00,138.075,138.081,138.024,138.081,655499998.0
2005-03-01 10:35:00,138.092,138.099,138.054,138.055,474499999.0
2005-03-01 10:40:00,138.053,138.083,138.036,138.05,446800001.0
2005-03-01 10:45:00,138.067,138.091,138.02,138.066,452100002.0
2005-03-01 10:50:00,138.074,138.084,138.042,138.055,491800001.0
2005-03-01 10:55:00,138.068,138.078,138.039,138.05,408899998.0
2005-03-01 11:00:00,138.08,138.08,138.024,138.025,405800000.0
2005-03-01 11:05:00,138.022,138.022,137.938,137.947,440199998.0
2005-03-01 11:10:00,137.94,137.941,137.876,137.88,401700002.0
2005-03-01 11:15:00,137.895,137.91,137.861,137.887,585800004.0
2005-03-01 11:20:00,137.9,137.91,137.871,137.877,598300007.0
2005-03-01 11:25:00,137.884,137.9,137.861,137.861,421799998.0
2005-03-01 11:30:00,137.875,137.891,137.833,137.856,537800001.0
2005-03-01 11:35:00,137.858,137.887,137.854,137.86,574100000.0
2005-03-01 11:40:00,137.838,137.869,137.829,137.839,522899998.0
2005-03-01 11:45:00,137.851,137.866,137.729,137.738,509900001.0
2005-03-01 11:50:00,137.729,137.817,137.729,137.79,468900000.0
2005-03-01 11:55:00,137.784,137.806,137.747,137.785,521099995.0
2005-03-01 12:00:00,137.782,137.789,137.741,137.753,444699997.0
2005-03-01 12:05:00,137.747,137.787,137.746,137.763,455599997.0
2005-03-01 12:10:00,137.779,137.835,137.762,137.776,606999995.0
2005-03-01 12:15:00,137.77,137.805,137.732,137.732,486099999.0
2005-03-01 12:20:00,137.722,137.722,137.648,137.653,566100003.0
2005-03-01 12:25:00,137.675,137.723,137.662,137.685,478300001.0
2005-03-01 12:30:00,137.691,137.691,137.634,137.648,529999998.0
2005-03-01 12:35:00,137.671,137.705,137.651,137.7,378599999.0
2005-03-01 12:40:00,137.678,137.699,137.648,137.654,437199999.0
2005-03-01 12:45:00,137.666,137.687,137.651,137.678,618799994.0
2005-03-01 12:50:00,137.676,137.785,137.665,137.773,427000000.0
2005-03-01 12:55:00,137.782,137.807,137.687,137.692,442599997.0
2005-03-01 13:00:00,137.707,137.749,137.691,137.722,505500002.0
2005-03-01 13:05:00,137.733,137.743,137.69,137.694,435200001.0
2005-03-01 13:10:00,137.682,137.744,137.682,137.727,544199997.0
2005-03-01 13:15:00,137.736,137.778,137.716,137.717,347199999.0
2005-03-01 13:20:00,137.724,137.765,137.716,137.741,399100001.0
2005-03-01 13:25:00,137.737,137.758,137.727,137.758,612000002.0
2005-03-01 13:30:00,137.767,137.805,137.734,137.789,352000001.0
2005-03-01 13:35:00,137.8,137.829,137.785,137.793,442800000.0
2005-03-01 13:40:00,137.81,137.831,137.758,137.758,439599996.0
2005-03-01 13:45:00,137.752,137.803,137.739,137.761,325600002.0
2005-03-01 13:50:00,137.762,137.789,137.745,137.745,436699998.0
2005-03-01 13:55:00,137.738,137.786,137.733,137.773,397100001.0
2005-03-01 14:00:00,137.806,137.806,137.767,137.795,574000003.0
2005-03-01 14:05:00,137.797,137.801,137.772,137.772,563900004.0
2005-03-01 14:10:00,137.79,137.81,137.769,137.804,637099998.0
2005-03-01 14:15:00,137.82,137.837,137.807,137.813,356599999.0
2005-03-01 14:20:00,137.835,137.849,137.823,137.84,334100002.0
2005-03-01 14:25:00,137.822,137.889,137.822,137.858,471399997.0
2005-03-01 14:30:00,137.86,137.865,137.826,137.852,422100000.0
2005-03-01 14:35:00,137.872,137.916,137.828,137.84,501400001.0
2005-03-01 14:40:00,137.838,137.856,137.823,137.849,451000003.0
2005-03-01 14:45:00,137.857,137.877,137.841,137.848,463599999.0
2005-03-01 14:50:00,137.885,137.89,137.85,137.85,243799996.0
2005-03-01 14:55:00,137.84,137.918,137.84,137.879,481099993.0
2005-03-01 15:00:00,137.888,137.898,137.844,137.844,389200007.0
2005-03-01 15:05:00,137.83,137.868,137.823,137.823,574000002.0
2005-03-01 15:10:00,137.818,137.886,137.809,137.82,526000001.0
2005-03-01 15:15:00,137.812,137.839,137.787,137.795,549899992.0
2005-03-01 15:20:00,137.793,137.793,137.719,137.719,585899993.0
2005-03-01 15:25:00,137.74,137.793,137.722,137.722,478099997.0
2005-03-01 15:30:00,137.722,137.726,137.649,137.653,555000006.0
2005-03-01 15:35:00,137.653,137.662,137.618,137.642,444400001.0
2005-03-01 15:40:00,137.648,137.658,137.596,137.605,453999997.0
2005-03-01 15:45:00,137.61,137.638,137.588,137.63,446399997.0
2005-03-01 15:50:00,137.662,137.683,137.616,137.645,408800000.0
2005-03-01 15:55:00,137.652,137.665,137.576,137.6,433899994.0
2005-03-01 16:00:00,137.57,137.628,137.532,137.567,623200001.0
2005-03-01 16:05:00,137.563,137.575,137.515,137.534,317999999.0
2005-03-01 16:10:00,137.549,137.64,137.526,137.605,559200003.0
2005-03-01 16:15:00,137.623,137.624,137.58,137.605,351499997.0
2005-03-01 16:20:00,137.621,137.621,137.564,137.579,373700001.0
2005-03-01 16:25:00,137.592,137.592,137.519,137.525,405800000.0
2005-03-01 16:30:00,137.537,137.57,137.512,137.539,518799999.0
2005-03-01 16:35:00,137.557,137.575,137.528,137.562,548199997.0
2005-03-01 16:40:00,137.562,137.609,137.557,137.574,614399996.0
2005-03-01 16:45:00,137.587,137.587,137.488,137.492,449700000.0
2005-03-01 16:50:00,137.503,137.52,137.495,137.504,411500002.0
2005-03-01 16:55:00,137.518,137.536,137.439,137.467,419500000.0
2005-03-01 17:00:00,137.465,137.569,137.415,137.555,475899998.0
2005-03-01 17:05:00,137.562,137.565,137.522,137.555,514299996.0
2005-03-01 17:10:00,137.535,137.574,137.528,137.563,438900002.0
2005-03-01 17:15:00,137.568,137.674,137.563,137.661,425500003.0
2005-03-01 17:20:00,137.677,137.687,137.58,137.603,450399997.0
2005-03-01 17:25:00,137.617,137.651,137.607,137.64,529699999.0
2005-03-01 17:30:00,137.644,137.661,137.62,137.623,426800001.0
2005-03-01 17:35:00,137.634,137.639,137.603,137.605,336300000.0
2005-03-01 17:40:00,137.617,137.626,137.567,137.57,471599996.0
2005-03-01 17:45:00,137.57,137.574,137.535,137.543,554100004.0
2005-03-01 17:50:00,137.553,137.559,137.5,137.515,415699999.0
2005-03-01 17:55:00,137.518,137.708,137.517,137.693,403500002.0
2005-03-01 18:00:00,137.673,137.779,137.63,137.776,6593899981.0
2005-03-01 18:05:00,137.778,137.778,137.709,137.747,7338099967.0
2005-03-01 18:10:00,137.757,137.814,137.738,137.795,4854600000.0
2005-03-01 18:15:00,137.809,137.899,137.791,137.849,5168000006.0
2005-03-01 18:20:00,137.855,137.878,137.75,137.757,6160199991.0
2005-03-01 18:25:00,137.767,137.775,137.659,137.711,4666899990.0
2005-03-01 18:30:00,137.735,137.744,137.686,137.722,5214299986.0
2005-03-01 18:35:00,137.735,137.741,137.694,137.703,3300899991.0
2005-03-01 18:40:00,137.715,137.726,137.623,137.665,2722100005.0
2005-03-01 18:45:00,137.67,137.679,137.635,137.635,2179099995.0
2005-03-01 18:50:00,137.642,137.657,137.563,137.575,3868999988.0
2005-03-01 18:55:00,137.591,137.602,137.547,137.59,3373699992.0
2005-03-01 19:00:00,137.583,137.639,137.579,137.625,2020399997.0
2005-03-01 19:05:00,137.631,137.643,137.584,137.619,4280699993.0
2005-03-01 19:10:00,137.63,137.679,137.63,137.67,1221600007.0
2005-03-01 19:15:00,137.665,137.681,137.645,137.645,2812200002.0
2005-03-01 19:20:00,137.645,137.662,137.597,137.61,2580599992.0
2005-03-01 19:25:00,137.606,137.619,137.559,137.559,3421299980.0
2005-03-01 19:30:00,137.571,137.585,137.539,137.557,3895600003.0
2005-03-01 19:35:00,137.55,137.578,137.522,137.548,2501499995.0
2005-03-01 19:40:00,137.555,137.571,137.54,137.55,2608299992.0
2005-03-01 19:45:00,137.545,137.564,137.528,137.532,1885700006.0
2005-03-01 19:50:00,137.54,137.546,137.478,137.512,2148600007.0
2005-03-01 19:55:00,137.523,137.53,137.498,137.501,2517699995.0
2005-03-01 20:00:00,137.507,137.533,137.477,137.523,1547400000.0
2005-03-01 20:05:00,137.522,137.606,137.513,137.585,2445099974.0
2005-03-01 20:10:00,137.601,137.605,137.556,137.59,2880599995.0
2005-03-01 20:15:00,137.589,137.605,137.508,137.532,2100699997.0
2005-03-01 20:20:00,137.555,137.58,137.501,137.521,1640800001.0
2005-03-01 20:25:00,137.534,137.556,137.504,137.549,3607899967.0
2005-03-01 20:30:00,137.543,137.56,137.512,137.528,4840199998.0
2005-03-01 20:35:00,137.54,137.576,137.497,137.537,2989699995.0
2005-03-01 20:40:00,137.533,137.588,137.522,137.577,3196200002.0
2005-03-01 20:45:00,137.59,137.59,137.544,137.575,3506999992.0
2005-03-01 20:50:00,137.575,137.578,137.544,137.55,2980800005.0
2005-03-01 20:55:00,137.545,137.589,137.545,137.563,4675899985.0
2005-03-01 21:00:00,137.57,137.59,137.543,137.543,4040899993.0
2005-03-01 21:05:00,137.541,137.577,137.531,137.543,1871999991.0
2005-03-01 21:10:00,137.54,137.56,137.536,137.545,2628000001.0
2005-03-01 21:15:00,137.558,137.558,137.51,137.53,3105999988.0
2005-03-01 21:20:00,137.53,137.551,137.518,137.536,3983200001.0
2005-03-01 21:25:00,137.54,137.558,137.514,137.539,1548699998.0
2005-03-01 21:30:00,137.559,137.569,137.525,137.55,1552099997.0
2005-03-01 21:35:00,137.555,137.609,137.533,137.581,1030100000.0
2005-03-01 21:40:00,137.582,137.601,137.527,137.546,1600699999.0
2005-03-01 21:45:00,137.542,137.542,137.511,137.535,1492200006.0
2005-03-01 21:50:00,137.54,137.554,137.52,137.54,699200005.0
2005-03-01 21:55:00,137.547,137.549,137.522,137.539,414699997.0
2005-03-01 22:00:00,137.54,137.551,137.467,137.467,1442000000.0
2005-03-01 22:05:00,137.473,137.504,137.449,137.46,567100003.0
2005-03-01 22:10:00,137.463,137.485,137.45,137.461,726900003.0
2005-03-01 22:15:00,137.49,137.49,137.452,137.462,725600003.0
2005-03-01 22:20:00,137.483,137.526,137.474,137.508,608100000.0
2005-03-01 22:25:00,137.507,137.518,137.495,137.509,1427799999.0
2005-03-01 22:30:00,137.506,137.523,137.486,137.51,1006099996.0
2005-03-01 22:35:00,137.522,137.545,137.46,137.527,1501100002.0
2005-03-01 22:40:00,137.528,137.629,137.478,137.62,1204100000.0
2005-03-01 22:45:00,137.621,137.649,137.607,137.62,1091200007.0
2005-03-01 22:50:00,137.618,137.622,137.556,137.6,666299996.0
2005-03-01 22:55:00,137.595,137.605,137.571,137.577,780099986.0
2005-03-01 23:00:00,137.611,137.619,137.593,137.601,453800002.0
2005-03-01 23:05:00,137.605,137.64,137.603,137.607,488600001.0
2005-03-01 23:10:00,137.614,137.625,137.598,137.612,399300008.0
2005-03-01 23:15:00,137.615,137.71,137.609,137.705,697499999.0
2005-03-01 23:20:00,137.727,137.751,137.699,137.72,454900004.0
2005-03-01 23:25:00,137.709,137.717,137.675,137.698,552699997.0
2005-03-01 23:30:00,137.698,137.698,137.648,137.689,559899999.0
2005-03-01 23:35:00,137.69,137.698,137.667,137.671,558899998.0
2005-03-01 23:40:00,137.662,137.707,137.653,137.702,547899998.0
2005-03-01 23:45:00,137.697,137.711,137.674,137.685,466699994.0
2005-03-01 23:50:00,137.685,137.688,137.601,137.605,677599989.0
2005-03-01 23:55:00,137.609,137.626,137.579,137.626,395800000.0
2005-03-02 00:00:00,137.612,137.655,137.606,137.632,591199998.0
2005-03-02 00:05:00,137.632,137.663,137.61,137.633,456799995.0
2005-03-02 00:10:00,137.605,137.632,137.58,137.604,547200000.0
2005-03-02 00:15:00,137.603,137.612,137.509,137.509,435599998.0
2005-03-02 00:20:00,137.562,137.574,137.509,137.513,494700004.0
2005-03-02 00:25:00,137.525,137.543,137.501,137.522,509999997.0
2005-03-02 00:30:00,137.518,137.57,137.499,137.565,490799995.0
2005-03-02 00:35:00,137.563,137.594,137.517,137.57,496200001.0
2005-03-02 00:40:00,137.582,137.597,137.547,137.57,479099999.0
2005-03-02 00:45:00,137.594,137.611,137.582,137.592,430700006.0
2005-03-02 00:50:00,137.6,137.612,137.59,137.603,389900001.0
2005-03-02 00:55:00,137.601,137.603,137.566,137.583,466200000.0
2005-03-02 01:00:00,137.595,137.609,137.587,137.593,369299998.0
2005-03-02 01:05:00,137.597,137.607,137.587,137.607,342399998.0
2005-03-02 01:10:00,137.61,137.618,137.563,137.586,433100002.0
2005-03-02 01:15:00,137.598,137.607,137.575,137.577,485000002.0
2005-03-02 01:20:00,137.589,137.6,137.569,137.58,440600000.0
2005-03-02 01:25:00,137.591,137.602,137.572,137.573,442600000.0
2005-03-02 01:30:00,137.564,137.564,137.464,137.49,736600006.0
2005-03-02 01:35:00,137.51,137.578,137.493,137.55,436399998.0
2005-03-02 01:40:00,137.547,137.572,137.532,137.559,433699996.0
2005-03-02 01:45:00,137.573,137.581,137.536,137.536,430699997.0
2005-03-02 01:50:00,137.517,137.548,137.503,137.532,386400000.0
2005-03-02 01:55:00,137.55,137.577,137.541,137.561,405599995.0
2005-03-02 02:00:00,137.562,137.575,137.445,137.552,477099997.0
2005-03-02 02:05:00,137.558,137.58,137.522,137.546,398500003.0
2005-03-02 02:10:00,137.562,137.605,137.502,137.502,479799998.0
2005-03-02 02:15:00,137.55,137.577,137.523,137.577,609099995.0
2005-03-02 02:20:00,137.58,137.6,137.552,137.6,581299998.0
2005-03-02 02:25:00,137.595,137.637,137.587,137.623,470299996.0
2005-03-02 02:30:00,137.635,137.658,137.595,137.609,526600004.0
2005-03-02 02:35:00,137.618,137.633,137.597,137.62,310700002.0
2005-03-02 02:40:00,137.626,137.626,137.605,137.623,379799999.0
2005-03-02 02:45:00,137.632,137.666,137.591,137.661,453600001.0
2005-03-02 02:50:00,137.674,137.681,137.625,137.67,469300001.0
2005-03-02 02:55:00,137.67,137.67,137.6,137.6,359700000.0
2005-03-02 03:00:00,137.607,137.659,137.593,137.643,580499997.0
2005-03-02 03:05:00,137.643,137.666,137.609,137.639,588199996.0
2005-03-02 03:10:00,137.646,137.713,137.637,137.695,450500002.0
2005-03-02 03:15:00,137.688,137.688,137.633,137.643,461400001.0
2005-03-02 03:20:00,137.637,137.656,137.632,137.65,504499997.0
2005-03-02 03:25:00,137.65,137.655,137.612,137.62,406299998.0
2005-03-02 03:30:00,137.629,137.647,137.603,137.615,433399999.0
2005-03-02 03:35:00,137.632,137.632,137.588,137.59,205899998.0
2005-03-02 03:40:00,137.585,137.609,137.578,137.581,441300000.0
2005-03-02 03:45:00,137.593,137.593,137.55,137.564,357299998.0
2005-03-02 03:50:00,137.575,137.626,137.567,137.597,574699998.0
2005-03-02 03:55:00,137.602,137.628,137.567,137.567,549299997.0
2005-03-02 04:00:00,137.559,137.603,137.559,137.572,449300002.0
2005-03-02 04:05:00,137.582,137.607,137.576,137.584,691799997.0
2005-03-02 04:10:00,137.602,137.604,137.574,137.602,488799994.0
2005-03-02 04:15:00,137.598,137.625,137.576,137.609,568500004.0
2005-03-02 04:20:00,137.621,137.635,137.604,137.618,489100000.0
2005-03-02 04:25:00,137.617,137.658,137.608,137.654,481899999.0
2005-03-02 04:30:00,137.672,137.691,137.635,137.67,511400003.0
2005-03-02 04:35:00,137.654,137.695,137.626,137.677,449600001.0
2005-03-02 04:40:00,137.703,137.714,137.655,137.698,408600001.0
2005-03-02 04:45:00,137.698,137.7,137.677,137.687,417299997.0
2005-03-02 04:50:00,137.681,137.693,137.624,137.687,448099997.0
2005-03-02 04:55:00,137.645,137.699,137.637,137.691,438899999.0
2005-03-02 05:00:00,137.678,137.685,137.647,137.65,530200001.0
2005-03-02 05:05:00,137.665,137.698,137.657,137.698,506600007.0
2005-03-02 05:10:00,137.693,137.715,137.675,137.703,505199999.0
2005-03-02 05:15:00,137.705,137.715,137.695,137.7,508100000.0
2005-03-02 05:20:00,137.705,137.715,137.68,137.702,398500001.0
2005-03-02 05:25:00,137.704,137.712,137.68,137.695,202000003.0
2005-03-02 05:30:00,137.7,137.754,137.686,137.754,563700004.0
2005-03-02 05:35:00,137.761,137.771,137.745,137.754,312499999.0
2005-03-02 05:40:00,137.76,137.767,137.74,137.75,566200005.0
2005-03-02 05:45:00,137.748,137.794,137.727,137.727,413599999.0
2005-03-02 05:50:00,137.775,137.785,137.765,137.78,334499998.0
2005-03-02 05:55:00,137.782,137.793,137.762,137.762,325300004.0
2005-03-02 06:00:00,137.773,137.794,137.769,137.787,258599999.0
2005-03-02 06:05:00,137.803,137.814,137.782,137.786,533499998.0
2005-03-02 06:10:00,137.784,137.812,137.773,137.802,536999999.0
2005-03-02 06:15:00,137.808,137.813,137.768,137.772,338100000.0
2005-03-02 06:20:00,137.76,137.781,137.752,137.763,520599996.0
2005-03-02 06:25:00,137.788,137.788,137.715,137.741,467300006.0
2005-03-02 06:30:00,137.739,137.74,137.721,137.726,446900001.0
2005-03-02 06:35:00,137.739,137.75,137.731,137.74,329000002.0
2005-03-02 06:40:00,137.735,137.757,137.728,137.728,503499998.0
2005-03-02 06:45:00,137.742,137.742,137.72,137.738,297199997.0
2005-03-02 06:50:00,137.731,137.74,137.694,137.701,391499997.0
2005-03-02 06:55:00,137.703,137.726,137.697,137.714,480599997.0
2005-03-02 07:00:00,137.723,137.732,137.706,137.727,557400001.0
2005-03-02 07:05:00,137.722,137.742,137.721,137.732,608700001.0
2005-03-02 07:10:00,137.731,137.741,137.712,137.723,561999997.0
2005-03-02 07:15:00,137.717,137.729,137.71,137.716,339000002.0
2005-03-02 07:20:00,137.724,137.742,137.713,137.718,329000001.0
2005-03-02 07:25:00,137.704,137.704,137.65,137.657,319599999.0
2005-03-02 07:30:00,137.662,137.672,137.644,137.66,312400006.0
2005-03-02 07:35:00,137.655,137.67,137.634,137.64,530000005.0
2005-03-02 07:40:00,137.635,137.664,137.627,137.658,387200001.0
2005-03-02 07:45:00,137.656,137.672,137.643,137.643,269700001.0
2005-03-02 07:50:00,137.648,137.667,137.646,137.662,247799999.0
2005-03-02 07:55:00,137.672,137.681,137.633,137.655,587699998.0
2005-03-02 08:00:00,137.652,137.684,137.642,137.671,394100001.0
2005-03-02 08:05:00,137.668,137.709,137.665,137.693,366499996.0
2005-03-02 08:10:00,137.705,137.732,137.688,137.702,459499996.0
2005-03-02 08:15:00,137.707,137.717,137.694,137.703,296099999.0
2005-03-02 08:20:00,137.698,137.746,137.65,137.737,561500001.0
2005-03-02 08:25:00,137.743,137.758,137.668,137.749,384400001.0
2005-03-02 08:30:00,137.756,137.763,137.669,137.734,578299997.0
2005-03-02 08:35:00,137.736,137.761,137.731,137.753,638499994.0
2005-03-02 08:40:00,137.746,137.774,137.734,137.766,457599998.0
2005-03-02 08:45:00,137.735,137.79,137.678,137.782,578899996.0
2005-03-02 08:50:00,137.779,137.782,137.74,137.78,584099999.0
2005-03-02 08:55:00,137.791,137.791,137.756,137.775,528100005.0
2005-03-02 09:00:00,137.77,137.873,137.769,137.873,479600000.0
2005-03-02 09:05:00,137.903,137.904,137.86,137.869,448999997.0
2005-03-02 09:10:00,137.86,137.888,137.86,137.873,521100003.0
2005-03-02 09:15:00,137.881,137.92,137.881,137.9,380300001.0
2005-03-02 09:20:00,137.883,137.933,137.83,137.842,431499999.0
2005-03-02 09:25:00,137.83,137.833,137.62,137.759,321399995.0
2005-03-02 09:30:00,137.736,137.757,137.72,137.748,483799999.0
2005-03-02 09:35:00,137.747,137.773,137.671,137.731,393199997.0
2005-03-02 09:40:00,137.735,137.735,137.668,137.684,432200004.0
2005-03-02 09:45:00,137.696,137.726,137.691,137.698,429800001.0
2005-03-02 09:50:00,137.713,137.713,137.679,137.679,423000002.0
2005-03-02 09:55:00,137.682,137.716,137.66,137.715,626799996.0
2005-03-02 10:00:00,137.712,137.784,137.705,137.78,387500000.0
2005-03-02 10:05:00,137.79,137.79,137.752,137.753,354499996.0
2005-03-02 10:10:00,137.762,137.768,137.744,137.752,500500000.0
2005-03-02 10:15:00,137.751,137.771,137.734,137.737,397599999.0
2005-03-02 10:20:00,137.727,137.747,137.709,137.723,699400003.0
2005-03-02 10:25:00,137.732,137.746,137.646,137.651,477100002.0
2005-03-02 10:30:00,137.668,137.67,137.629,137.642,483100000.0
2005-03-02 10:35:00,137.656,137.69,137.642,137.69,374099999.0
2005-03-02 10:40:00,137.692,137.692,137.625,137.63,526900001.0
2005-03-02 10:45:00,137.638,137.659,137.612,137.635,496100001.0
2005-03-02 10:50:00,137.645,137.649,137.545,137.555,536899996.0
2005-03-02 10:55:00,137.568,137.614,137.549,137.583,423599998.0
2005-03-02 11:00:00,137.59,137.718,137.578,137.666,405700001.0
2005-03-02 11:05:00,137.679,137.679,137.631,137.672,352700001.0
2005-03-02 11:10:00,137.679,137.69,137.621,137.69,420299993.0
2005-03-02 11:15:00,137.678,137.712,137.655,137.711,583099996.0
2005-03-02 11:20:00,137.712,137.712,137.608,137.608,332799998.0
2005-03-02 11:25:00,137.619,137.663,137.612,137.625,585600000.0
2005-03-02 11:30:00,137.644,137.661,137.622,137.622,359699998.0
2005-03-02 11:35:00,137.632,137.709,137.632,137.672,594199994.0
2005-03-02 11:40:00,137.68,137.706,137.604,137.61,403900002.0
2005-03-02 11:45:00,137.627,137.63,137.584,137.611,584199998.0
2005-03-02 11:50:00,137.606,137.633,137.556,137.612,418099997.0
2005-03-02 11:55:00,137.632,137.657,137.603,137.636,377099999.0
2005-03-02 12:00:00,137.632,137.728,137.582,137.728,450700003.0
2005-03-02 12:05:00,137.756,137.758,137.679,137.697,462900004.0
2005-03-02 12:10:00,137.742,137.753,137.67,137.71,538200005.0
2005-03-02 12:15:00,137.7,137.748,137.636,137.747,480800003.0
2005-03-02 12:20:00,137.76,137.797,137.724,137.731,502399995.0
2005-03-02 12:25:00,137.73,137.73,137.628,137.685,470299996.0
2005-03-02 12:30:00,137.675,137.733,137.672,137.702,401099998.0
2005-03-02 12:35:00,137.717,137.719,137.679,137.696,433700000.0
2005-03-02 12:40:00,137.702,137.702,137.567,137.572,493999999.0
2005-03-02 12:45:00,137.586,137.586,137.532,137.538,419000001.0
2005-03-02 12:50:00,137.548,137.56,137.533,137.557,366199996.0
2005-03-02 12:55:00,137.555,137.629,137.55,137.627,472399997.0
2005-03-02 13:00:00,137.635,137.635,137.605,137.62,423400003.0
2005-03-02 13:05:00,137.608,137.617,137.56,137.613,383400002.0
2005-03-02 13:10:00,137.617,137.621,137.573,137.586,497800002.0
2005-03-02 13:15:00,137.595,137.637,137.589,137.631,411199999.0
2005-03-02 13:20:00,137.638,137.673,137.63,137.649,401599999.0
2005-03-02 13:25:00,137.652,137.66,137.553,137.577,345899998.0
2005-03-02 13:30:00,137.607,137.682,137.595,137.645,557999991.0
2005-03-02 13:35:00,137.636,137.653,137.597,137.597,485400000.0
2005-03-02 13:40:00,137.63,137.662,137.603,137.647,592399994.0
2005-03-02 13:45:00,137.648,137.667,137.632,137.632,337399999.0
2005-03-02 13:50:00,137.622,137.643,137.584,137.584,429499999.0
2005-03-02 13:55:00,137.6,137.605,137.514,137.537,409000006.0
2005-03-02 14:00:00,137.546,137.546,137.506,137.537,477899999.0
2005-03-02 14:05:00,137.543,137.588,137.543,137.566,441500000.0
2005-03-02 14:10:00,137.565,137.565,137.419,137.48,459599999.0
2005-03-02 14:15:00,137.494,137.528,137.457,137.473,381900002.0
2005-03-02 14:20:00,137.492,137.512,137.392,137.399,296700000.0
2005-03-02 14:25:00,137.408,137.475,137.4,137.446,443899995.0
2005-03-02 14:30:00,137.446,137.462,137.382,137.387,407100001.0
2005-03-02 14:35:00,137.411,137.473,137.396,137.44,558000000.0
2005-03-02 14:40:00,137.428,137.461,137.407,137.44,477099994.0
2005-03-02 14:45:00,137.435,137.465,137.433,137.442,410600000.0
2005-03-02 14:50:00,137.461,137.483,137.394,137.402,262700004.0
2005-03-02 14:55:00,137.398,137.431,137.398,137.415,621699998.0
2005-03-02 15:00:00,137.438,137.442,137.408,137.438,665899999.0
2005-03-02 15:05:00,137.431,137.435,137.385,137.39,346800004.0
2005-03-02 15:10:00,137.404,137.433,137.398,137.402,587599998.0
2005-03-02 15:15:00,137.393,137.425,137.391,137.405,392799997.0
2005-03-02 15:20:00,137.411,137.437,137.394,137.396,555300004.0
2005-03-02 15:25:00,137.398,137.398,137.338,137.373,503800007.0
2005-03-02 15:30:00,137.357,137.374,137.338,137.357,531500002.0
2005-03-02 15:35:00,137.381,137.39,137.348,137.379,546700000.0
2005-03-02 15:40:00,137.383,137.452,137.376,137.427,614300002.0
2005-03-02 15:45:00,137.423,137.434,137.345,137.345,330299998.0
2005-03-02 15:50:00,137.352,137.359,137.307,137.33,656700005.0
2005-03-02 15:55:00,137.335,137.365,137.308,137.312,361699999.0
2005-03-02 16:00:00,137.306,137.379,137.3,137.349,426899997.0
2005-03-02 16:05:00,137.357,137.409,137.344,137.4,506200003.0
2005-03-02 16:10:00,137.407,137.416,137.33,137.391,444899995.0
2005-03-02 16:15:00,137.398,137.424,137.359,137.408,596100006.0
2005-03-02 16:20:00,137.408,137.418,137.38,137.395,509199998.0
2005-03-02 16:25:00,137.411,137.45,137.395,137.436,513799999.0
2005-03-02 16:30:00,137.457,137.507,137.438,137.495,632499999.0
2005-03-02 16:35:00,137.514,137.551,137.514,137.549,478700002.0
2005-03-02 16:40:00,137.533,137.54,137.498,137.513,556000000.0
2005-03-02 16:45:00,137.518,137.549,137.497,137.535,424300001.0
2005-03-02 16:50:00,137.561,137.561,137.513,137.533,363999999.0
2005-03-02 16:55:00,137.527,137.527,137.428,137.455,470299998.0
2005-03-02 17:00:00,137.455,137.501,137.393,137.5,501700000.0
2005-03-02 17:05:00,137.525,137.585,137.47,137.47,600800001.0
2005-03-02 17:10:00,137.495,137.51,137.447,137.488,554699998.0
2005-03-02 17:15:00,137.481,137.51,137.435,137.435,504600001.0
2005-03-02 17:20:00,137.446,137.452,137.387,137.393,456599996.0
2005-03-02 17:25:00,137.402,137.432,137.402,137.431,415900001.0
2005-03-02 17:30:00,137.432,137.437,137.399,137.419,373500000.0
2005-03-02 17:35:00,137.443,137.52,137.431,137.503,368999999.0
2005-03-02 17:40:00,137.491,137.497,137.447,137.482,473500000.0
2005-03-02 17:45:00,137.485,137.552,137.478,137.543,442400000.0
2005-03-02 17:50:00,137.535,137.554,137.484,137.492,569500000.0
2005-03-02 17:55:00,137.494,137.525,137.455,137.503,535400004.0
2005-03-02 18:00:00,137.495,137.537,137.44,137.515,5839899967.0
2005-03-02 18:05:00,137.535,137.565,137.5,137.552,7567099987.0
2005-03-02 18:10:00,137.553,137.557,137.509,137.53,5288400007.0
2005-03-02 18:15:00,137.527,137.551,137.49,137.513,4825099988.0
2005-03-02 18:20:00,137.502,137.517,137.439,137.478,6116299970.0
2005-03-02 18:25:00,137.494,137.521,137.461,137.515,4411099990.0
2005-03-02 18:30:00,137.525,137.525,137.481,137.505,5369100006.0
2005-03-02 18:35:00,137.499,137.523,137.464,137.465,3328899994.0
2005-03-02 18:40:00,137.452,137.472,137.429,137.43,2954400003.0
2005-03-02 18:45:00,137.424,137.49,137.424,137.44,2130000008.0
2005-03-02 18:50:00,137.438,137.444,137.4,137.417,4141899997.0
2005-03-02 18:55:00,137.419,137.444,137.387,137.432,3485100001.0
2005-03-02 19:00:00,137.438,137.456,137.423,137.44,1902399993.0
2005-03-02 19:05:00,137.44,137.454,137.424,137.441,3524199996.0
2005-03-02 19:10:00,137.452,137.454,137.432,137.442,1476299994.0
2005-03-02 19:15:00,137.442,137.475,137.429,137.454,2758600001.0
2005-03-02 19:20:00,137.47,137.47,137.425,137.44,2474399992.0
2005-03-02 19:25:00,137.447,137.447,137.412,137.422,3364499995.0
2005-03-02 19:30:00,137.433,137.433,137.373,137.393,4120300014.0
2005-03-02 19:35:00,137.388,137.411,137.369,137.373,2594199987.0
2005-03-02 19:40:00,137.38,137.443,137.368,137.413,2449299992.0
2005-03-02 19:45:00,137.415,137.442,137.379,137.407,1544999998.0
2005-03-02 19:50:00,137.402,137.415,137.385,137.391,1971800000.0
2005-03-02 19:55:00,137.405,137.429,137.395,137.418,2424899999.0
2005-03-02 20:00:00,137.427,137.449,137.405,137.423,1343199997.0
2005-03-02 20:05:00,137.427,137.441,137.409,137.418,2490500003.0
2005-03-02 20:10:00,137.41,137.429,137.399,137.42,2676299994.0
2005-03-02 20:15:00,137.427,137.465,137.411,137.455,2396400010.0
2005-03-02 20:20:00,137.457,137.477,137.429,137.47,1509900000.0
2005-03-02 20:25:00,137.47,137.478,137.426,137.43,3801799986.0
2005-03-02 20:30:00,137.445,137.449,137.405,137.432,5168799995.0
2005-03-02 20:35:00,137.448,137.461,137.427,137.45,2764599993.0
2005-03-02 20:40:00,137.445,137.478,137.445,137.464,3126699993.0
2005-03-02 20:45:00,137.475,137.509,137.457,137.5,3200899991.0
2005-03-02 20:50:00,137.489,137.5,137.458,137.477,2977000002.0
2005-03-02 20:55:00,137.467,137.533,137.448,137.518,4840299991.0
2005-03-02 21:00:00,137.519,137.53,137.497,137.501,4261600004.0
2005-03-02 21:05:00,137.505,137.57,137.505,137.549,2435099995.0
2005-03-02 21:10:00,137.56,137.582,137.549,137.555,2336200007.0
2005-03-02 21:15:00,137.551,137.566,137.517,137.517,2999799996.0
2005-03-02 21:20:00,137.535,137.545,137.518,137.529,3781099994.0
2005-03-02 21:25:00,137.539,137.553,137.523,137.535,1240099998.0
2005-03-02 21:30:00,137.531,137.559,137.52,137.542,1253299998.0
2005-03-02 21:35:00,137.542,137.552,137.524,137.531,769799995.0
2005-03-02 21:40:00,137.54,137.556,137.524,137.536,1757300000.0
2005-03-02 21:45:00,137.541,137.558,137.524,137.524,1341900002.0
2005-03-02 21:50:00,137.533,137.62,137.533,137.602,655300007.0
2005-03-02 21:55:00,137.609,137.611,137.53,137.565,332099996.0
2005-03-02 22:00:00,137.568,137.574,137.512,137.514,1461399992.0
2005-03-02 22:05:00,137.532,137.532,137.465,137.472,585699998.0
2005-03-02 22:10:00,137.472,137.483,137.439,137.471,912600009.0
2005-03-02 22:15:00,137.477,137.487,137.453,137.453,652300002.0
2005-03-02 22:20:00,137.465,137.5,137.444,137.488,773700002.0
2005-03-02 22:25:00,137.486,137.491,137.463,137.469,1310199988.0
2005-03-02 22:30:00,137.479,137.498,137.46,137.48,911299999.0
2005-03-02 22:35:00,137.48,137.514,137.45,137.45,1245800002.0
2005-03-02 22:40:00,137.457,137.474,137.436,137.436,1074899996.0
2005-03-02 22:45:00,137.444,137.502,137.444,137.493,978800004.0
2005-03-02 22:50:00,137.493,137.493,137.418,137.479,877799994.0
2005-03-02 22:55:00,137.485,137.503,137.433,137.445,739099999.0
2005-03-02 23:00:00,137.473,137.484,137.453,137.46,261599997.0
2005-03-02 23:05:00,137.468,137.542,137.462,137.505,435000003.0
2005-03-02 23:10:00,137.52,137.52,137.465,137.502,391100004.0
2005-03-02 23:15:00,137.506,137.506,137.451,137.475,408899999.0
2005-03-02 23:20:00,137.48,137.485,137.44,137.457,397499997.0
2005-03-02 23:25:00,137.468,137.494,137.453,137.485,508800001.0
2005-03-02 23:30:00,137.486,137.5,137.461,137.47,410200002.0
2005-03-02 23:35:00,137.483,137.516,137.463,137.516,435000001.0
2005-03-02 23:40:00,137.509,137.526,137.5,137.522,590100002.0
2005-03-02 23:45:00,137.525,137.56,137.513,137.534,333000004.0
2005-03-02 23:50:00,137.522,137.594,137.413,137.547,563700003.0
2005-03-02 23:55:00,137.565,137.637,137.54,137.637,460600003.0
2005-03-03 00:00:00,137.633,137.647,137.581,137.589,281199998.0
2005-03-03 00:05:00,137.596,137.605,137.565,137.585,422499998.0
2005-03-03 00:10:00,137.577,137.608,137.567,137.59,486100000.0
2005-03-03 00:15:00,137.595,137.61,137.569,137.576,515800002.0
2005-03-03 00:20:00,137.572,137.595,137.548,137.567,463099999.0
2005-03-03 00:25:00,137.598,137.598,137.569,137.59,447899995.0
2005-03-03 00:30:00,137.592,137.642,137.588,137.61,363900001.0
2005-03-03 00:35:00,137.613,137.633,137.571,137.628,391199997.0
2005-03-03 00:40:00,137.623,137.64,137.6,137.615,348800000.0
2005-03-03 00:45:00,137.622,137.627,137.561,137.617,325899998.0
2005-03-03 00:50:00,137.614,137.62,137.572,137.605,550299997.0
2005-03-03 00:55:00,137.597,137.622,137.575,137.609,486500002.0
2005-03-03 01:00:00,137.587,137.629,137.587,137.626,458599998.0
2005-03-03 01:05:00,137.624,137.636,137.584,137.584,372000000.0
2005-03-03 01:10:00,137.588,137.615,137.57,137.6,668199999.0
2005-03-03 01:15:00,137.595,137.627,137.58,137.58,453800002.0
2005-03-03 01:20:00,137.589,137.634,137.568,137.62,613499995.0
2005-03-03 01:25:00,137.636,137.636,137.573,137.617,462599995.0
2005-03-03 01:30:00,137.615,137.647,137.592,137.63,482399998.0
2005-03-03 01:35:00,137.638,137.652,137.623,137.63,425899999.0
2005-03-03 01:40:00,137.628,137.651,137.624,137.633,466100001.0
2005-03-03 01:45:00,137.63,137.644,137.62,137.625,324400004.0
2005-03-03 01:50:00,137.603,137.617,137.589,137.601,466899997.0
2005-03-03 01:55:00,137.618,137.658,137.592,137.596,491499996.0
2005-03-03 02:00:00,137.632,137.638,137.602,137.63,505899996.0
2005-03-03 02:05:00,137.632,137.692,137.632,137.689,439099997.0
2005-03-03 02:10:00,137.678,137.725,137.678,137.713,527700003.0
2005-03-03 02:15:00,137.721,137.735,137.706,137.73,370900001.0
2005-03-03 02:20:00,137.732,137.757,137.72,137.733,493899998.0
2005-03-03 02:25:00,137.736,137.736,137.69,137.704,478099999.0
2005-03-03 02:30:00,137.715,137.745,137.695,137.745,518799996.0
2005-03-03 02:35:00,137.757,137.772,137.709,137.709,379099997.0
2005-03-03 02:40:00,137.727,137.733,137.705,137.717,466600001.0
2005-03-03 02:45:00,137.72,137.773,137.72,137.74,560100007.0
2005-03-03 02:50:00,137.741,137.77,137.735,137.762,410899995.0
2005-03-03 02:55:00,137.732,137.789,137.709,137.782,429800002.0
2005-03-03 03:00:00,137.782,137.782,137.715,137.746,413200001.0
2005-03-03 03:05:00,137.738,137.77,137.709,137.721,502599996.0
2005-03-03 03:10:00,137.725,137.735,137.691,137.72,306799997.0
2005-03-03 03:15:00,137.727,137.759,137.7,137.724,561899999.0
2005-03-03 03:20:00,137.723,137.783,137.713,137.745,389199999.0
2005-03-03 03:25:00,137.762,137.77,137.717,137.77,498800002.0
2005-03-03 03:30:00,137.727,137.771,137.72,137.765,486300001.0
2005-03-03 03:35:00,137.765,137.783,137.744,137.756,669100000.0
2005-03-03 03:40:00,137.753,137.757,137.712,137.715,319300001.0
2005-03-03 03:45:00,137.72,137.737,137.715,137.717,480400001.0
2005-03-03 03:50:00,137.708,137.739,137.696,137.703,462600001.0
2005-03-03 03:55:00,137.707,137.715,137.676,137.695,256400001.0
2005-03-03 04:00:00,137.695,137.718,137.69,137.704,520300002.0
2005-03-03 04:05:00,137.703,137.72,137.687,137.694,359900000.0
2005-03-03 04:10:00,137.702,137.706,137.658,137.661,461599999.0
2005-03-03 04:15:00,137.672,137.684,137.651,137.66,509999998.0
2005-03-03 04:20:00,137.675,137.679,137.642,137.657,536699997.0
2005-03-03 04:25:00,137.66,137.701,137.653,137.68,549600000.0
2005-03-03 04:30:00,137.689,137.704,137.67,137.686,531700005.0
2005-03-03 04:35:00,137.692,137.697,137.674,137.685,217099998.0
2005-03-03 04:40:00,137.687,137.692,137.67,137.689,509600001.0
2005-03-03 04:45:00,137.678,137.687,137.657,137.662,422100002.0
2005-03-03 04:50:00,137.66,137.703,137.66,137.691,370700005.0
2005-03-03 04:55:00,137.685,137.721,137.684,137.711,386399998.0
2005-03-03 05:00:00,137.709,137.718,137.688,137.692,430800006.0
2005-03-03 05:05:00,137.691,137.729,137.691,137.717,451499999.0
2005-03-03 05:10:00,137.722,137.742,137.705,137.725,421000001.0
2005-03-03 05:15:00,137.711,137.732,137.7,137.71,356600000.0
2005-03-03 05:20:00,137.721,137.752,137.7,137.733,349499997.0
2005-03-03 05:25:00,137.725,137.733,137.716,137.727,390900003.0
2005-03-03 05:30:00,137.72,137.726,137.696,137.721,282499999.0
2005-03-03 05:35:00,137.72,137.732,137.708,137.708,355500001.0
2005-03-03 05:40:00,137.706,137.733,137.706,137.72,436799999.0
2005-03-03 05:45:00,137.724,137.741,137.709,137.716,593799993.0
2005-03-03 05:50:00,137.702,137.744,137.679,137.718,594100004.0
2005-03-03 05:55:00,137.72,137.736,137.669,137.725,309999999.0
2005-03-03 06:00:00,137.721,137.737,137.716,137.727,425000001.0
2005-03-03 06:05:00,137.754,137.754,137.721,137.742,483899995.0
2005-03-03 06:10:00,137.74,137.745,137.732,137.74,326599998.0
2005-03-03 06:15:00,137.742,137.751,137.724,137.737,403499997.0
2005-03-03 06:20:00,137.739,137.755,137.739,137.75,246500002.0
2005-03-03 06:25:00,137.755,137.784,137.745,137.757,320899998.0
2005-03-03 06:30:00,137.757,137.757,137.716,137.725,330699999.0
2005-03-03 06:35:00,137.729,137.745,137.713,137.733,233599997.0
2005-03-03 06:40:00,137.726,137.758,137.723,137.748,457599998.0
2005-03-03 06:45:00,137.75,137.786,137.744,137.77,301599999.0
2005-03-03 06:50:00,137.767,137.768,137.678,137.703,658800001.0
2005-03-03 06:55:00,137.717,137.739,137.664,137.72,482799996.0
2005-03-03 07:00:00,137.713,137.718,137.661,137.697,449999997.0
2005-03-03 07:05:00,137.644,137.715,137.644,137.696,448500000.0
2005-03-03 07:10:00,137.713,137.713,137.657,137.657,466799996.0
2005-03-03 07:15:00,137.699,137.735,137.683,137.723,340600000.0
2005-03-03 07:20:00,137.726,137.738,137.687,137.738,339299996.0
2005-03-03 07:25:00,137.73,137.735,137.687,137.714,338000000.0
2005-03-03 07:30:00,137.713,137.723,137.677,137.715,445500004.0
2005-03-03 07:35:00,137.687,137.728,137.687,137.7,372000000.0
2005-03-03 07:40:00,137.694,137.699,137.676,137.693,398700002.0
2005-03-03 07:45:00,137.687,137.699,137.663,137.663,381599997.0
2005-03-03 07:50:00,137.678,137.692,137.655,137.655,427299995.0
2005-03-03 07:55:00,137.67,137.682,137.65,137.677,326899998.0
2005-03-03 08:00:00,137.67,137.672,137.645,137.658,473399998.0
2005-03-03 08:05:00,137.657,137.686,137.653,137.665,447899999.0
2005-03-03 08:10:00,137.67,137.679,137.665,137.67,376500006.0
2005-03-03 08:15:00,137.677,137.697,137.665,137.673,419900000.0
2005-03-03 08:20:00,137.662,137.693,137.662,137.693,729100000.0
2005-03-03 08:25:00,137.692,137.701,137.664,137.664,386100002.0
2005-03-03 08:30:00,137.679,137.683,137.66,137.679,598299995.0
2005-03-03 08:35:00,137.67,137.68,137.646,137.677,407200000.0
2005-03-03 08:40:00,137.673,137.69,137.66,137.69,498500001.0
2005-03-03 08:45:00,137.689,137.701,137.657,137.657,514899997.0
2005-03-03 08:50:00,137.656,137.672,137.64,137.654,398699999.0
2005-03-03 08:55:00,137.672,137.692,137.65,137.692,570999997.0
2005-03-03 09:00:00,137.679,137.784,137.67,137.779,406300001.0
2005-03-03 09:05:00,137.786,137.813,137.756,137.79,437899998.0
2005-03-03 09:10:00,137.78,137.876,137.774,137.858,603899998.0
2005-03-03 09:15:00,137.875,137.879,137.831,137.832,441400000.0
2005-03-03 09:20:00,137.836,137.904,137.825,137.891,443900000.0
2005-03-03 09:25:00,137.922,138.054,137.922,137.952,331699999.0
2005-03-03 09:30:00,137.933,137.967,137.885,137.885,548699999.0
2005-03-03 09:35:00,137.88,137.903,137.828,137.832,440300001.0
2005-03-03 09:40:00,137.831,137.922,137.831,137.881,458799997.0
2005-03-03 09:45:00,137.89,137.919,137.877,137.877,387200000.0
2005-03-03 09:50:00,137.892,137.905,137.856,137.892,446399997.0
2005-03-03 09:55:00,137.896,137.934,137.884,137.93,464099999.0
2005-03-03 10:00:00,137.938,137.974,137.916,137.954,541400000.0
2005-03-03 10:05:00,137.954,138.043,137.954,138.025,489600005.0
2005-03-03 10:10:00,138.03,138.03,137.982,138.0,515600003.0
2005-03-03 10:15:00,138.003,138.018,137.99,138.005,427700002.0
2005-03-03 10:20:00,138.033,138.056,138.003,138.003,608399998.0
2005-03-03 10:25:00,137.989,137.989,137.868,137.876,594799996.0
2005-03-03 10:30:00,137.875,137.875,137.835,137.857,464999995.0
2005-03-03 10:35:00,137.862,137.869,137.83,137.865,489999999.0
2005-03-03 10:40:00,137.872,137.897,137.845,137.879,424800000.0
2005-03-03 10:45:00,137.887,137.923,137.848,137.878,434699999.0
2005-03-03 10:50:00,137.885,137.928,137.863,137.925,693900003.0
2005-03-03 10:55:00,137.934,137.947,137.927,137.932,303700000.0
2005-03-03 11:00:00,137.937,137.937,137.879,137.909,475599994.0
2005-03-03 11:05:00,137.93,137.989,137.916,137.942,476800002.0
2005-03-03 11:10:00,137.937,137.947,137.913,137.931,609699995.0
2005-03-03 11:15:00,137.931,137.95,137.923,137.938,620800002.0
2005-03-03 11:20:00,137.945,138.035,137.922,138.03,483000005.0
2005-03-03 11:25:00,138.02,138.049,137.988,137.988,727100005.0
2005-03-03 11:30:00,138.005,138.04,137.995,137.995,519099997.0
2005-03-03 11:35:00,137.995,138.018,137.889,137.908,542699993.0
2005-03-03 11:40:00,137.903,137.904,137.857,137.885,460599998.0
2005-03-03 11:45:00,137.883,137.934,137.882,137.924,544099996.0
2005-03-03 11:50:00,137.922,137.924,137.863,137.868,478299996.0
2005-03-03 11:55:00,137.885,137.889,137.855,137.888,502699999.0
2005-03-03 12:00:00,137.897,137.945,137.888,137.939,568599999.0
2005-03-03 12:05:00,137.935,137.949,137.913,137.941,574400005.0
2005-03-03 12:10:00,137.92,137.942,137.886,137.923,424199998.0
2005-03-03 12:15:00,137.913,137.936,137.911,137.923,550699998.0
2005-03-03 12:20:00,137.916,137.928,137.898,137.923,331000001.0
2005-03-03 12:25:00,137.918,137.921,137.898,137.908,344499999.0
2005-03-03 12:30:00,137.905,137.968,137.9,137.909,535199999.0
2005-03-03 12:35:00,137.925,137.959,137.91,137.952,344000000.0
2005-03-03 12:40:00,137.955,137.955,137.899,137.91,442499998.0
2005-03-03 12:45:00,137.929,137.94,137.901,137.919,345499999.0
2005-03-03 12:50:00,137.923,137.932,137.9,137.901,420099994.0
2005-03-03 12:55:00,137.907,137.937,137.892,137.917,520099997.0
2005-03-03 13:00:00,137.93,137.98,137.93,137.966,266199997.0
2005-03-03 13:05:00,137.955,137.987,137.948,137.949,317000000.0
2005-03-03 13:10:00,137.936,137.936,137.897,137.899,521499995.0
2005-03-03 13:15:00,137.896,137.93,137.884,137.89,600799997.0
2005-03-03 13:20:00,137.91,137.91,137.871,137.885,235299997.0
2005-03-03 13:25:00,137.874,137.874,137.832,137.832,413200001.0
2005-03-03 13:30:00,137.837,137.845,137.768,137.782,472399995.0
2005-03-03 13:35:00,137.779,137.807,137.779,137.797,469300003.0
2005-03-03 13:40:00,137.791,137.801,137.771,137.78,422899999.0
2005-03-03 13:45:00,137.792,137.816,137.785,137.793,548599998.0
2005-03-03 13:50:00,137.801,137.815,137.79,137.791,436700003.0
2005-03-03 13:55:00,137.8,137.812,137.772,137.772,254899998.0
2005-03-03 14:00:00,137.777,137.793,137.719,137.748,493099996.0
2005-03-03 14:05:00,137.737,137.757,137.722,137.722,637499996.0
2005-03-03 14:10:00,137.737,137.737,137.7,137.727,496499998.0
2005-03-03 14:15:00,137.736,137.76,137.732,137.732,622999994.0
2005-03-03 14:20:00,137.735,137.76,137.731,137.753,436800001.0
2005-03-03 14:25:00,137.747,137.768,137.736,137.76,466699999.0
2005-03-03 14:30:00,137.756,137.807,137.752,137.79,464000004.0
2005-03-03 14:35:00,137.788,137.807,137.766,137.782,451700001.0
2005-03-03 14:40:00,137.775,137.837,137.774,137.784,489900002.0
2005-03-03 14:45:00,137.793,137.801,137.752,137.752,317000001.0
2005-03-03 14:50:00,137.757,137.786,137.752,137.775,547200004.0
2005-03-03 14:55:00,137.761,137.777,137.751,137.764,478100003.0
2005-03-03 15:00:00,137.775,137.775,137.683,137.692,337600000.0
2005-03-03 15:05:00,137.67,137.728,137.645,137.726,359599997.0
2005-03-03 15:10:00,137.735,137.811,137.723,137.791,523099995.0
2005-03-03 15:15:00,137.79,137.86,137.773,137.841,439100001.0
2005-03-03 15:20:00,137.843,137.847,137.784,137.784,431599998.0
2005-03-03 15:25:00,137.799,137.827,137.767,137.801,442800001.0
2005-03-03 15:30:00,137.805,137.808,137.703,137.781,683699994.0
2005-03-03 15:35:00,137.792,137.824,137.759,137.822,632200003.0
2005-03-03 15:40:00,137.818,137.825,137.792,137.795,439899996.0
2005-03-03 15:45:00,137.81,137.856,137.798,137.817,432799996.0
2005-03-03 15:50:00,137.825,137.825,137.785,137.787,411400000.0
2005-03-03 15:55:00,137.802,137.841,137.795,137.805,479199999.0
2005-03-03 16:00:00,137.808,137.841,137.797,137.835,406200002.0
2005-03-03 16:05:00,137.852,137.854,137.795,137.821,363399995.0
2005-03-03 16:10:00,137.828,137.857,137.8,137.838,302699998.0
2005-03-03 16:15:00,137.83,137.84,137.796,137.801,451399997.0
2005-03-03 16:20:00,137.808,137.812,137.738,137.738,390899997.0
2005-03-03 16:25:00,137.733,137.745,137.719,137.735,411200005.0
2005-03-03 16:30:00,137.742,137.744,137.708,137.714,416299998.0
2005-03-03 16:35:00,137.723,137.739,137.701,137.723,522899999.0
2005-03-03 16:40:00,137.712,137.727,137.686,137.705,474900000.0
2005-03-03 16:45:00,137.698,137.749,137.681,137.733,482200001.0
2005-03-03 16:50:00,137.743,137.754,137.724,137.735,329000003.0
2005-03-03 16:55:00,137.727,137.759,137.718,137.732,371099997.0
2005-03-03 17:00:00,137.745,137.801,137.695,137.705,540900000.0
2005-03-03 17:05:00,137.721,137.726,137.672,137.72,368899996.0
2005-03-03 17:10:00,137.728,137.777,137.714,137.777,465799999.0
2005-03-03 17:15:00,137.774,137.774,137.71,137.72,445599998.0
2005-03-03 17:20:00,137.719,137.728,137.673,137.673,358300003.0
2005-03-03 17:25:00,137.687,137.708,137.66,137.685,431000000.0
2005-03-03 17:30:00,137.692,137.724,137.692,137.711,440300001.0
2005-03-03 17:35:00,137.704,137.719,137.687,137.697,491199993.0
2005-03-03 17:40:00,137.7,137.801,137.7,137.758,509499992.0
2005-03-03 17:45:00,137.771,137.774,137.735,137.763,511800003.0
2005-03-03 17:50:00,137.769,137.77,137.745,137.752,354999997.0
2005-03-03 17:55:00,137.751,137.831,137.733,137.82,679199997.0
2005-03-03 18:00:00,137.852,138.06,137.812,137.813,5333699995.0
2005-03-03 18:05:00,137.82,137.837,137.733,137.743,7514900003.0
2005-03-03 18:10:00,137.764,137.882,137.75,137.853,5455199980.0
2005-03-03 18:15:00,137.856,137.856,137.772,137.8,5046499993.0
2005-03-03 18:20:00,137.798,137.836,137.777,137.806,6170999994.0
2005-03-03 18:25:00,137.838,137.867,137.805,137.852,4181299991.0
2005-03-03 18:30:00,137.863,137.896,137.801,137.843,5206899992.0
2005-03-03 18:35:00,137.869,137.903,137.85,137.858,3069399987.0
2005-03-03 18:40:00,137.854,137.88,137.846,137.865,2920100004.0
2005-03-03 18:45:00,137.865,137.893,137.856,137.862,2283299993.0
2005-03-03 18:50:00,137.862,137.92,137.851,137.91,3803999990.0
2005-03-03 18:55:00,137.919,138.011,137.901,137.996,3596999994.0
2005-03-03 19:00:00,137.995,138.055,137.981,138.03,1921699995.0
2005-03-03 19:05:00,138.032,138.032,137.884,137.898,3841900001.0
2005-03-03 19:10:00,137.933,137.955,137.88,137.94,1307099997.0
2005-03-03 19:15:00,137.933,137.958,137.87,137.873,2569200000.0
2005-03-03 19:20:00,137.884,137.913,137.864,137.902,2638700003.0
2005-03-03 19:25:00,137.897,137.917,137.88,137.899,3216199995.0
2005-03-03 19:30:00,137.901,137.957,137.898,137.946,3549799988.0
2005-03-03 19:35:00,137.954,137.958,137.865,137.865,2636499992.0
2005-03-03 19:40:00,137.872,137.887,137.858,137.871,2432499995.0
2005-03-03 19:45:00,137.878,137.891,137.852,137.872,1984499994.0
2005-03-03 19:50:00,137.879,137.897,137.868,137.885,1982299990.0
2005-03-03 19:55:00,137.893,137.924,137.879,137.898,2271500004.0
2005-03-03 20:00:00,137.912,137.939,137.883,137.895,1340399997.0
2005-03-03 20:05:00,137.91,137.921,137.881,137.888,2517700007.0
2005-03-03 20:10:00,137.885,138.001,137.885,137.964,2808099994.0
2005-03-03 20:15:00,137.966,138.056,137.908,138.052,1952999997.0
2005-03-03 20:20:00,138.07,138.129,138.054,138.071,1906000002.0
2005-03-03 20:25:00,138.073,138.094,138.004,138.033,3446800007.0
2005-03-03 20:30:00,138.033,138.059,137.992,138.015,5108099990.0
2005-03-03 20:35:00,138.026,138.08,137.995,138.009,2700099993.0
2005-03-03 20:40:00,137.999,137.999,137.903,137.939,2979300006.0
2005-03-03 20:45:00,137.941,138.002,137.924,137.995,3462499995.0
2005-03-03 20:50:00,137.987,137.995,137.925,137.992,2746599997.0
2005-03-03 20:55:00,137.98,137.995,137.958,137.963,4371399985.0
2005-03-03 21:00:00,137.962,137.993,137.923,137.928,4087500000.0
2005-03-03 21:05:00,137.977,137.989,137.923,137.964,2245699988.0
2005-03-03 21:10:00,137.972,137.977,137.942,137.962,2615100003.0
2005-03-03 21:15:00,137.968,137.973,137.935,137.945,2844899993.0
2005-03-03 21:20:00,137.957,137.991,137.947,137.96,3497999996.0
2005-03-03 21:25:00,137.971,137.986,137.95,137.982,1489399991.0
2005-03-03 21:30:00,137.96,138.005,137.953,138.0,1460600000.0
2005-03-03 21:35:00,137.999,138.001,137.962,137.986,1058899992.0
2005-03-03 21:40:00,137.99,137.995,137.965,137.987,1592499996.0
2005-03-03 21:45:00,137.982,137.998,137.978,137.99,1525700002.0
2005-03-03 21:50:00,137.992,138.0,137.972,137.973,622199999.0
2005-03-03 21:55:00,137.988,137.996,137.964,137.97,510499995.0
2005-03-03 22:00:00,137.957,137.967,137.923,137.942,1338400004.0
2005-03-03 22:05:00,137.935,137.95,137.925,137.94,609300000.0
2005-03-03 22:10:00,137.94,138.03,137.931,137.991,707399996.0
2005-03-03 22:15:00,137.96,138.043,137.96,138.014,657700000.0
2005-03-03 22:20:00,138.037,138.052,137.973,138.016,744100002.0
2005-03-03 22:25:00,138.03,138.059,137.961,138.03,1559199998.0
2005-03-03 22:30:00,138.013,138.038,137.99,138.023,767799992.0
2005-03-03 22:35:00,138.023,138.038,138.001,138.005,1427300000.0
2005-03-03 22:40:00,138.005,138.012,137.972,137.982,936200003.0
2005-03-03 22:45:00,137.982,138.004,137.938,137.988,1142199995.0
2005-03-03 22:50:00,137.994,137.994,137.94,137.968,1007400004.0
2005-03-03 22:55:00,137.966,137.99,137.943,137.975,739299996.0
2005-03-03 23:00:00,137.994,137.994,137.966,137.989,494100000.0
2005-03-03 23:05:00,137.985,138.0,137.967,137.985,368799997.0
2005-03-03 23:10:00,137.971,137.995,137.952,137.984,528300000.0
2005-03-03 23:15:00,137.982,137.988,137.946,137.965,391600000.0
2005-03-03 23:20:00,137.977,137.985,137.952,137.964,492200002.0
2005-03-03 23:25:00,137.972,137.998,137.968,137.982,472799998.0
2005-03-03 23:30:00,137.989,138.014,137.948,137.96,508899997.0
2005-03-03 23:35:00,137.967,137.974,137.947,137.965,448700002.0
2005-03-03 23:40:00,137.969,137.998,137.951,137.992,452000002.0
2005-03-03 23:45:00,137.993,137.998,137.98,137.984,423400001.0
2005-03-03 23:50:00,137.998,138.032,137.978,137.987,510600003.0
2005-03-03 23:55:00,138.002,138.002,137.972,137.985,287800000.0
2005-03-04 00:00:00,137.97,137.999,137.95,137.97,461199998.0
2005-03-04 00:05:00,137.982,138.011,137.945,138.011,471699999.0
2005-03-04 00:10:00,137.983,138.009,137.968,137.991,468299996.0
2005-03-04 00:15:00,138.009,138.014,137.979,138.002,531899999.0
2005-03-04 00:20:00,137.977,137.992,137.957,137.966,548600000.0
2005-03-04 00:25:00,137.979,138.02,137.952,137.964,389100005.0
2005-03-04 00:30:00,137.978,137.985,137.945,137.98,413500000.0
2005-03-04 00:35:00,137.978,137.998,137.95,137.955,491999999.0
2005-03-04 00:40:00,137.97,138.023,137.965,138.003,486300000.0
2005-03-04 00:45:00,138.015,138.018,137.944,137.974,467499994.0
2005-03-04 00:50:00,137.975,137.989,137.944,137.95,471799999.0
2005-03-04 00:55:00,137.945,137.96,137.925,137.938,675800001.0
2005-03-04 01:00:00,137.937,138.003,137.937,137.948,373600003.0
2005-03-04 01:05:00,137.969,137.969,137.945,137.951,353299999.0
2005-03-04 01:10:00,137.958,138.023,137.952,138.017,629799992.0
2005-03-04 01:15:00,138.02,138.02,137.96,138.0,599700002.0
2005-03-04 01:20:00,138.001,138.001,137.947,137.954,507100000.0
2005-03-04 01:25:00,137.977,137.999,137.949,137.959,604000000.0
2005-03-04 01:30:00,137.955,138.02,137.936,137.995,581000001.0
2005-03-04 01:35:00,137.982,138.004,137.928,137.994,508700004.0
2005-03-04 01:40:00,137.998,138.012,137.975,138.002,575500002.0
2005-03-04 01:45:00,137.99,138.024,137.985,138.015,484899998.0
2005-03-04 01:50:00,138.022,138.034,137.955,137.955,542900001.0
2005-03-04 01:55:00,138.005,138.018,137.984,138.003,570199997.0
2005-03-04 02:00:00,138.003,138.033,137.983,138.028,401699997.0
2005-03-04 02:05:00,138.01,138.027,138.002,138.005,595400000.0
2005-03-04 02:10:00,138.007,138.027,137.998,138.004,455199997.0
2005-03-04 02:15:00,138.01,138.032,138.001,138.021,451099996.0
2005-03-04 02:20:00,138.02,138.025,138.005,138.022,475700005.0
2005-03-04 02:25:00,138.013,138.034,138.007,138.015,400399999.0
2005-03-04 02:30:00,138.015,138.032,137.996,138.013,463399997.0
2005-03-04 02:35:00,138.018,138.021,137.999,138.015,477699992.0
2005-03-04 02:40:00,138.008,138.02,137.999,138.005,371799998.0
2005-03-04 02:45:00,138.021,138.053,137.982,138.038,413399996.0
2005-03-04 02:50:00,138.037,138.058,138.032,138.053,487299998.0
2005-03-04 02:55:00,138.055,138.113,138.055,138.107,344200000.0
2005-03-04 03:00:00,138.138,138.138,138.114,138.124,444299994.0
2005-03-04 03:05:00,138.138,138.151,138.101,138.108,454799994.0
2005-03-04 03:10:00,138.103,138.115,138.093,138.108,340000001.0
2005-03-04 03:15:00,138.119,138.149,138.099,138.138,410400004.0
2005-03-04 03:20:00,138.134,138.134,138.094,138.097,529499995.0
2005-03-04 03:25:00,138.105,138.2,138.099,138.179,534999998.0
2005-03-04 03:30:00,138.187,138.199,138.156,138.167,491000000.0
2005-03-04 03:35:00,138.167,138.26,138.165,138.26,354900002.0
2005-03-04 03:40:00,138.26,138.272,138.211,138.226,329400001.0
2005-03-04 03:45:00,138.24,138.24,138.172,138.172,225100001.0
2005-03-04 03:50:00,138.17,138.174,138.141,138.153,523700002.0
2005-03-04 03:55:00,138.155,138.185,138.144,138.144,433799999.0
2005-03-04 04:00:00,138.147,138.163,138.117,138.127,153699999.0
2005-03-04 04:05:00,138.119,138.152,138.115,138.128,436700000.0
2005-03-04 04:10:00,138.126,138.139,138.095,138.117,335800000.0
2005-03-04 04:15:00,138.108,138.108,138.082,138.09,419799993.0
2005-03-04 04:20:00,138.091,138.107,138.076,138.09,594599996.0
2005-03-04 04:25:00,138.091,138.106,138.071,138.088,486800002.0
2005-03-04 04:30:00,138.1,138.102,138.073,138.096,392399996.0
2005-03-04 04:35:00,138.096,138.115,138.084,138.105,337100003.0
2005-03-04 04:40:00,138.112,138.112,138.083,138.092,235899997.0
2005-03-04 04:45:00,138.09,138.107,138.071,138.093,464900001.0
2005-03-04 04:50:00,138.108,138.128,138.092,138.124,492399995.0
2005-03-04 04:55:00,138.125,138.153,138.123,138.128,361800001.0
2005-03-04 05:00:00,138.133,138.138,138.114,138.13,601900000.0
2005-03-04 05:05:00,138.125,138.14,138.096,138.129,427200000.0
2005-03-04 05:10:00,138.122,138.137,138.093,138.129,492800004.0
2005-03-04 05:15:00,138.127,138.138,138.111,138.135,497100010.0
2005-03-04 05:20:00,138.139,138.14,138.118,138.125,612200006.0
2005-03-04 05:25:00,138.134,138.141,138.11,138.133,350400001.0
2005-03-04 05:30:00,138.127,138.145,138.115,138.14,268100004.0
2005-03-04 05:35:00,138.141,138.152,138.14,138.144,170400001.0
2005-03-04 05:40:00,138.143,138.153,138.122,138.126,325400001.0
2005-03-04 05:45:00,138.128,138.145,138.107,138.109,439399998.0
2005-03-04 05:50:00,138.112,138.134,138.111,138.115,298800003.0
2005-03-04 05:55:00,138.115,138.129,138.076,138.076,527599998.0
2005-03-04 06:00:00,138.09,138.093,138.06,138.078,364600001.0
2005-03-04 06:05:00,138.08,138.101,138.073,138.088,539000001.0
2005-03-04 06:10:00,138.091,138.104,138.077,138.103,430900000.0
2005-03-04 06:15:00,138.105,138.142,138.091,138.129,346800004.0
2005-03-04 06:20:00,138.133,138.154,138.113,138.133,438100002.0
2005-03-04 06:25:00,138.147,138.147,138.106,138.132,429599998.0
2005-03-04 06:30:00,138.143,138.148,138.127,138.127,300799997.0
2005-03-04 06:35:00,138.133,138.15,138.129,138.135,516699996.0
2005-03-04 06:40:00,138.126,138.144,138.104,138.105,472199997.0
2005-03-04 06:45:00,138.11,138.141,138.109,138.118,609799999.0
2005-03-04 06:50:00,138.13,138.141,138.073,138.081,401700001.0
2005-03-04 06:55:00,138.094,138.112,138.009,138.009,423300000.0
2005-03-04 07:00:00,138.07,138.08,138.013,138.076,590199998.0
2005-03-04 07:05:00,138.076,138.09,138.062,138.064,417500000.0
2005-03-04 07:10:00,138.066,138.095,138.057,138.088,407699997.0
2005-03-04 07:15:00,138.084,138.099,138.066,138.09,304299999.0
2005-03-04 07:20:00,138.082,138.099,138.078,138.092,373699995.0
2005-03-04 07:25:00,138.089,138.111,138.075,138.098,440599995.0
2005-03-04 07:30:00,138.098,138.112,138.072,138.094,429800003.0
2005-03-04 07:35:00,138.106,138.107,138.083,138.09,459499999.0
2005-03-04 07:40:00,138.094,138.12,138.077,138.096,424199998.0
2005-03-04 07:45:00,138.092,138.1,138.068,138.068,373900000.0
2005-03-04 07:50:00,138.082,138.118,138.076,138.1,385500000.0
2005-03-04 07:55:00,138.108,138.141,138.074,138.141,382999997.0
2005-03-04 08:00:00,138.137,138.152,138.079,138.138,497100011.0
2005-03-04 08:05:00,138.145,138.17,138.075,138.075,391599996.0
2005-03-04 08:10:00,138.153,138.154,138.094,138.148,454399995.0
2005-03-04 08:15:00,138.157,138.175,138.093,138.175,478799996.0
2005-03-04 08:20:00,138.165,138.172,138.085,138.146,565100000.0
2005-03-04 08:25:00,138.143,138.159,138.094,138.141,523499999.0
2005-03-04 08:30:00,138.143,138.167,138.085,138.149,510199999.0
2005-03-04 08:35:00,138.168,138.201,138.11,138.192,484000007.0
2005-03-04 08:40:00,138.185,138.232,138.169,138.225,620500007.0
2005-03-04 08:45:00,138.232,138.273,138.207,138.25,534799998.0
2005-03-04 08:50:00,138.248,138.263,138.203,138.226,502600003.0
2005-03-04 08:55:00,138.232,138.292,138.215,138.292,475599997.0
2005-03-04 09:00:00,138.27,138.292,138.238,138.25,446299997.0
2005-03-04 09:05:00,138.257,138.257,138.213,138.226,375300000.0
2005-03-04 09:10:00,138.209,138.29,138.199,138.271,646700005.0
2005-03-04 09:15:00,138.283,138.286,138.232,138.246,501399997.0
2005-03-04 09:20:00,138.233,138.241,138.21,138.21,425300000.0
2005-03-04 09:25:00,138.208,138.217,138.18,138.208,423600001.0
2005-03-04 09:30:00,138.208,138.208,138.153,138.168,345499998.0
2005-03-04 09:35:00,138.174,138.193,138.155,138.155,438100000.0
2005-03-04 09:40:00,138.17,138.185,138.148,138.175,505100000.0
2005-03-04 09:45:00,138.177,138.22,138.16,138.176,519800000.0
2005-03-04 09:50:00,138.184,138.212,138.183,138.207,398499998.0
2005-03-04 09:55:00,138.208,138.224,138.193,138.218,387199996.0
2005-03-04 10:00:00,138.223,138.242,138.21,138.225,436900002.0
2005-03-04 10:05:00,138.228,138.228,138.175,138.19,457600001.0
2005-03-04 10:10:00,138.192,138.197,138.165,138.169,490499998.0
2005-03-04 10:15:00,138.167,138.178,138.143,138.178,492200002.0
2005-03-04 10:20:00,138.166,138.183,138.118,138.175,404999996.0
2005-03-04 10:25:00,138.175,138.175,138.117,138.154,504999993.0
2005-03-04 10:30:00,138.153,138.167,138.137,138.16,289900000.0
2005-03-04 10:35:00,138.168,138.215,138.166,138.215,455599998.0
2005-03-04 10:40:00,138.222,138.244,138.202,138.232,620599992.0
2005-03-04 10:45:00,138.238,138.263,138.209,138.253,450199995.0
2005-03-04 10:50:00,138.261,138.287,138.209,138.217,541599997.0
2005-03-04 10:55:00,138.218,138.257,138.2,138.254,298999998.0
2005-03-04 11:00:00,138.264,138.274,138.237,138.24,375899997.0
2005-03-04 11:05:00,138.266,138.297,138.246,138.261,374999997.0
2005-03-04 11:10:00,138.265,138.277,138.245,138.269,505800000.0
2005-03-04 11:15:00,138.275,138.279,138.253,138.263,588399997.0
2005-03-04 11:20:00,138.256,138.266,138.228,138.249,478499996.0
2005-03-04 11:25:00,138.247,138.26,138.234,138.235,571299990.0
2005-03-04 11:30:00,138.237,138.254,138.216,138.225,494599998.0
2005-03-04 11:35:00,138.228,138.228,138.183,138.217,411600000.0
2005-03-04 11:40:00,138.215,138.257,138.205,138.249,418000000.0
2005-03-04 11:45:00,138.264,138.264,138.214,138.231,600899998.0
2005-03-04 11:50:00,138.232,138.234,138.21,138.213,445099998.0
2005-03-04 11:55:00,138.22,138.261,138.195,138.252,535400002.0
2005-03-04 12:00:00,138.256,138.268,138.235,138.238,470399995.0
2005-03-04 12:05:00,138.242,138.253,138.216,138.223,477500000.0
2005-03-04 12:10:00,138.227,138.231,138.208,138.22,368699998.0
2005-03-04 12:15:00,138.223,138.267,138.221,138.255,508899999.0
2005-03-04 12:20:00,138.238,138.245,138.21,138.232,288500000.0
2005-03-04 12:25:00,138.228,138.248,138.206,138.214,390200002.0
2005-03-04 12:30:00,138.221,138.265,138.203,138.251,457599994.0
2005-03-04 12:35:00,138.253,138.269,138.242,138.247,561000002.0
2005-03-04 12:40:00,138.257,138.258,138.209,138.209,408400000.0
2005-03-04 12:45:00,138.217,138.224,138.15,138.165,460100005.0
2005-03-04 12:50:00,138.175,138.175,138.135,138.135,468099999.0
2005-03-04 12:55:00,138.134,138.16,138.112,138.112,543000001.0
2005-03-04 13:00:00,138.123,138.16,138.116,138.152,393499998.0
2005-03-04 13:05:00,138.144,138.164,138.139,138.164,506699998.0
2005-03-04 13:10:00,138.16,138.225,138.159,138.215,373699998.0
2005-03-04 13:15:00,138.208,138.225,138.186,138.22,455399998.0
2005-03-04 13:20:00,138.226,138.228,138.209,138.219,398200003.0
2005-03-04 13:25:00,138.21,138.23,138.197,138.221,575800003.0
2005-03-04 13:30:00,138.22,138.226,138.206,138.226,312999999.0
2005-03-04 13:35:00,138.223,138.228,138.174,138.175,562000003.0
2005-03-04 13:40:00,138.175,138.198,138.171,138.172,691300005.0
2005-03-04 13:45:00,138.182,138.185,138.147,138.156,469299995.0
2005-03-04 13:50:00,138.162,138.186,138.159,138.178,418499995.0
2005-03-04 13:55:00,138.172,138.204,138.165,138.193,315100000.0
2005-03-04 14:00:00,138.216,138.226,138.192,138.223,510000000.0
2005-03-04 14:05:00,138.222,138.258,138.213,138.237,574200000.0
2005-03-04 14:10:00,138.242,138.245,138.214,138.234,429500001.0
2005-03-04 14:15:00,138.253,138.253,138.228,138.228,427300001.0
2005-03-04 14:20:00,138.228,138.23,138.188,138.192,411300001.0
2005-03-04 14:25:00,138.177,138.2,138.17,138.192,465099996.0
2005-03-04 14:30:00,138.226,138.243,138.195,138.201,566599996.0
2005-03-04 14:35:00,138.207,138.217,138.186,138.212,682700003.0
2005-03-04 14:40:00,138.225,138.269,138.212,138.241,442099999.0
2005-03-04 14:45:00,138.253,138.311,138.234,138.294,493700003.0
2005-03-04 14:50:00,138.296,138.33,138.296,138.321,625500001.0
2005-03-04 14:55:00,138.309,138.322,138.218,138.218,457499996.0
2005-03-04 15:00:00,138.232,138.277,138.182,138.277,511400000.0
2005-03-04 15:05:00,138.268,138.282,138.245,138.267,363800002.0
2005-03-04 15:10:00,138.278,138.318,138.268,138.298,578600004.0
2005-03-04 15:15:00,138.28,138.293,138.239,138.259,577700001.0
2005-03-04 15:20:00,138.251,138.257,138.226,138.236,447100004.0
2005-03-04 15:25:00,138.253,138.361,138.174,138.253,408299997.0
2005-03-04 15:30:00,138.21,138.345,138.158,138.332,531699995.0
2005-03-04 15:35:00,138.33,138.423,138.288,138.343,545599998.0
2005-03-04 15:40:00,138.372,138.426,138.31,138.313,405400000.0
2005-03-04 15:45:00,138.317,138.368,138.268,138.34,648299994.0
2005-03-04 15:50:00,138.328,138.379,138.267,138.345,425500001.0
2005-03-04 15:55:00,138.313,138.373,138.296,138.345,499900000.0
2005-03-04 16:00:00,138.36,138.472,138.344,138.419,322300003.0
2005-03-04 16:05:00,138.422,138.444,138.393,138.431,467800002.0
2005-03-04 16:10:00,138.413,138.413,138.329,138.373,539300000.0
2005-03-04 16:15:00,138.36,138.396,138.279,138.303,641799991.0
2005-03-04 16:20:00,138.32,138.323,138.175,138.175,534700001.0
2005-03-04 16:25:00,138.154,138.185,138.127,138.134,496700000.0
2005-03-04 16:30:00,138.157,138.253,138.125,138.241,672799997.0
2005-03-04 16:35:00,138.277,138.293,138.248,138.263,502899998.0
2005-03-04 16:40:00,138.243,138.286,138.204,138.286,568699999.0
2005-03-04 16:45:00,138.289,138.336,138.267,138.316,467600003.0
2005-03-04 16:50:00,138.332,138.345,138.178,138.211,472100001.0
2005-03-04 16:55:00,138.227,138.314,138.204,138.283,499000003.0
2005-03-04 17:00:00,138.283,138.314,138.216,138.266,514100001.0
2005-03-04 17:05:00,138.275,138.288,138.25,138.288,549299996.0
2005-03-04 17:10:00,138.29,138.298,138.25,138.25,408999998.0
2005-03-04 17:15:00,138.25,138.254,138.224,138.231,408399998.0
2005-03-04 17:20:00,138.236,138.262,138.226,138.248,430099999.0
2005-03-04 17:25:00,138.257,138.348,138.257,138.316,381299995.0
2005-03-04 17:30:00,138.323,138.362,138.282,138.296,348600002.0
2005-03-04 17:35:00,138.283,138.305,138.208,138.3,459299996.0
2005-03-04 17:40:00,138.288,138.307,138.245,138.296,519400003.0
2005-03-04 17:45:00,138.295,138.304,138.141,138.174,500700006.0
2005-03-04 17:50:00,138.176,138.21,138.124,138.147,382399998.0
2005-03-04 17:55:00,138.177,138.306,138.16,138.296,659800000.0
2005-03-04 18:00:00,138.278,138.404,138.233,138.363,7071500000.0
2005-03-04 18:05:00,138.37,138.399,138.315,138.332,7715999998.0
2005-03-04 18:10:00,138.345,138.375,138.316,138.363,5069099985.0
2005-03-04 18:15:00,138.349,138.393,138.293,138.297,5200499994.0
2005-03-04 18:20:00,138.297,138.352,138.288,138.317,6183699994.0
2005-03-04 18:25:00,138.334,138.357,138.309,138.318,4674499993.0
2005-03-04 18:30:00,138.313,138.318,138.259,138.284,5093799977.0
2005-03-04 18:35:00,138.282,138.309,138.261,138.273,3319999989.0
2005-03-04 18:40:00,138.263,138.289,138.218,138.289,3193299993.0
2005-03-04 18:45:00,138.278,138.324,138.246,138.302,2033199997.0
2005-03-04 18:50:00,138.302,138.339,138.299,138.326,3721499995.0
2005-03-04 18:55:00,138.33,138.33,138.269,138.301,3617500003.0
2005-03-04 19:00:00,138.296,138.346,138.296,138.33,2355799990.0
2005-03-04 19:05:00,138.34,138.341,138.3,138.341,4231500007.0
2005-03-04 19:10:00,138.36,138.386,138.331,138.346,1491100001.0
2005-03-04 19:15:00,138.345,138.357,138.322,138.322,2441299981.0
2005-03-04 19:20:00,138.335,138.335,138.272,138.288,2536899998.0
2005-03-04 19:25:00,138.28,138.311,138.278,138.298,3505399999.0
2005-03-04 19:30:00,138.304,138.343,138.3,138.322,3766099999.0
2005-03-04 19:35:00,138.323,138.436,138.305,138.397,2414299991.0
2005-03-04 19:40:00,138.411,138.436,138.389,138.42,2478900006.0
2005-03-04 19:45:00,138.425,138.462,138.402,138.445,1752499993.0
2005-03-04 19:50:00,138.45,138.463,138.423,138.454,1728499987.0
2005-03-04 19:55:00,138.473,138.489,138.454,138.476,2586399983.0
2005-03-04 20:00:00,138.48,138.48,138.412,138.427,1729999999.0
2005-03-04 20:05:00,138.43,138.447,138.412,138.427,2536899988.0
2005-03-04 20:10:00,138.449,138.46,138.413,138.423,3163400007.0
2005-03-04 20:15:00,138.437,138.459,138.43,138.435,2608799992.0
2005-03-04 20:20:00,138.44,138.52,138.431,138.472,1901900005.0
2005-03-04 20:25:00,138.478,138.484,138.447,138.454,3736399996.0
2005-03-04 20:30:00,138.45,138.465,138.437,138.452,5279600003.0
2005-03-04 20:35:00,138.461,138.479,138.45,138.47,3267999998.0
2005-03-04 20:40:00,138.464,138.488,138.415,138.432,2537800003.0
2005-03-04 20:45:00,138.439,138.439,138.365,138.398,3498700004.0
2005-03-04 20:50:00,138.393,138.409,138.312,138.389,2844399995.0
2005-03-04 20:55:00,138.379,138.413,138.366,138.401,5040999989.0
2005-03-04 21:00:00,138.405,138.43,138.366,138.412,3937500002.0
2005-03-04 21:05:00,138.438,138.468,138.371,138.452,1994999995.0
2005-03-04 21:10:00,138.466,138.518,138.359,138.508,2447999990.0
2005-03-04 21:15:00,138.517,138.523,138.417,138.495,3092699990.0
2005-03-04 21:20:00,138.51,138.524,138.486,138.489,3706999996.0
2005-03-04 21:25:00,138.509,138.525,138.494,138.513,1505999992.0
2005-03-04 21:30:00,138.524,138.542,138.417,138.495,1364100001.0
2005-03-04 21:35:00,138.519,138.539,138.496,138.522,1049899995.0
2005-03-04 21:40:00,138.537,138.537,138.485,138.514,1589600005.0
2005-03-04 21:45:00,138.522,138.554,138.507,138.535,1604500000.0
2005-03-04 21:50:00,138.543,138.554,138.507,138.512,572599998.0
2005-03-04 21:55:00,138.513,138.56,138.51,138.514,596200001.0
2005-03-04 22:00:00,138.515,138.536,138.457,138.52,1314899994.0
2005-03-04 22:05:00,138.512,138.534,138.498,138.507,500799998.0
2005-03-04 22:10:00,138.518,138.539,138.504,138.528,637300008.0
2005-03-04 22:15:00,138.526,138.549,138.488,138.542,599800001.0
2005-03-04 22:20:00,138.539,138.564,138.536,138.559,653900003.0
2005-03-04 22:25:00,138.548,138.653,138.545,138.619,1280100002.0
2005-03-04 22:30:00,138.61,138.646,138.603,138.622,813999999.0
2005-03-04 22:35:00,138.617,138.647,138.615,138.615,1161999994.0
2005-03-04 22:40:00,138.632,138.676,138.615,138.632,1183899993.0
2005-03-04 22:45:00,138.637,138.653,138.615,138.625,997699994.0
2005-03-04 22:50:00,138.64,138.663,138.627,138.647,832900002.0
2005-03-04 22:55:00,138.642,138.656,138.625,138.635,792399998.0
2005-03-04 23:00:00,138.655,138.667,138.645,138.653,542799997.0
2005-03-04 23:05:00,138.65,138.68,138.647,138.659,422399998.0
2005-03-04 23:10:00,138.655,138.663,138.649,138.651,321899995.0
2005-03-04 23:15:00,138.648,138.659,138.637,138.642,245600000.0
2005-03-04 23:20:00,138.649,138.652,138.632,138.646,391899996.0
2005-03-04 23:25:00,138.648,138.661,138.635,138.659,331700002.0
2005-03-04 23:30:00,138.665,138.665,138.648,138.65,288200003.0
2005-03-04 23:35:00,138.655,138.663,138.638,138.658,436099994.0
2005-03-04 23:40:00,138.665,138.691,138.617,138.68,409000002.0
2005-03-04 23:45:00,138.684,138.71,138.677,138.681,520499995.0
2005-03-04 23:50:00,138.682,138.717,138.659,138.668,290499999.0
2005-03-04 23:55:00,138.66,138.679,138.66,138.669,368499998.0
2005-03-07 00:00:00,138.634,138.671,138.633,138.645,522899999.0
2005-03-07 00:05:00,138.643,138.672,138.629,138.672,368599996.0
2005-03-07 00:10:00,138.627,138.66,138.617,138.65,442600000.0
2005-03-07 00:15:00,138.661,138.677,138.633,138.642,630400005.0
2005-03-07 00:20:00,138.642,138.67,138.623,138.661,436300000.0
2005-03-07 00:25:00,138.665,138.665,138.58,138.653,381200002.0
2005-03-07 00:30:00,138.66,138.666,138.619,138.645,592600005.0
2005-03-07 00:35:00,138.648,138.667,138.613,138.655,455200000.0
2005-03-07 00:40:00,138.652,138.675,138.621,138.635,422300003.0
2005-03-07 00:45:00,138.658,138.668,138.645,138.668,345099998.0
2005-03-07 00:50:00,138.66,138.692,138.635,138.664,250499999.0
2005-03-07 00:55:00,138.655,138.694,138.652,138.673,584099997.0
2005-03-07 01:00:00,138.64,138.669,138.633,138.649,465799996.0
2005-03-07 01:05:00,138.651,138.654,138.642,138.652,330300000.0
2005-03-07 01:10:00,138.65,138.65,138.597,138.605,517699998.0
2005-03-07 01:15:00,138.618,138.622,138.568,138.59,472400002.0
2005-03-07 01:20:00,138.586,138.597,138.564,138.582,470100000.0
2005-03-07 01:25:00,138.579,138.602,138.554,138.594,510699999.0
2005-03-07 01:30:00,138.588,138.599,138.472,138.503,582200004.0
2005-03-07 01:35:00,138.51,138.526,138.476,138.519,457199998.0
2005-03-07 01:40:00,138.522,138.525,138.467,138.467,434900001.0
2005-03-07 01:45:00,138.488,138.488,138.448,138.452,386399999.0
2005-03-07 01:50:00,138.441,138.485,138.441,138.457,457700004.0
2005-03-07 01:55:00,138.463,138.463,138.417,138.453,425900001.0
2005-03-07 02:00:00,138.448,138.452,138.399,138.401,452499999.0
2005-03-07 02:05:00,138.403,138.41,138.346,138.36,441900003.0
2005-03-07 02:10:00,138.368,138.387,138.354,138.373,339200001.0
2005-03-07 02:15:00,138.387,138.391,138.334,138.363,426499997.0
2005-03-07 02:20:00,138.355,138.405,138.335,138.405,295199996.0
2005-03-07 02:25:00,138.406,138.455,138.385,138.455,625299999.0
2005-03-07 02:30:00,138.466,138.503,138.431,138.475,258200000.0
2005-03-07 02:35:00,138.49,138.514,138.445,138.475,428400001.0
2005-03-07 02:40:00,138.48,138.494,138.442,138.443,474799997.0
2005-03-07 02:45:00,138.465,138.528,138.442,138.527,570400003.0
2005-03-07 02:50:00,138.55,138.576,138.542,138.566,388399997.0
2005-03-07 02:55:00,138.577,138.582,138.485,138.485,647399996.0
2005-03-07 03:00:00,138.502,138.515,138.482,138.507,373199995.0
2005-03-07 03:05:00,138.516,138.522,138.473,138.493,475499993.0
2005-03-07 03:10:00,138.503,138.506,138.441,138.444,439000000.0
2005-03-07 03:15:00,138.443,138.446,138.419,138.438,578199997.0
2005-03-07 03:20:00,138.438,138.48,138.429,138.466,537100003.0
2005-03-07 03:25:00,138.482,138.507,138.463,138.507,471200001.0
2005-03-07 03:30:00,138.498,138.526,138.485,138.507,463600005.0
2005-03-07 03:35:00,138.496,138.519,138.483,138.495,284300002.0
2005-03-07 03:40:00,138.499,138.522,138.483,138.483,351599999.0
2005-03-07 03:45:00,138.488,138.504,138.465,138.472,382399997.0
2005-03-07 03:50:00,138.48,138.487,138.454,138.476,467100002.0
2005-03-07 03:55:00,138.478,138.506,138.47,138.498,423099999.0
2005-03-07 04:00:00,138.502,138.518,138.491,138.51,393700002.0
2005-03-07 04:05:00,138.508,138.546,138.488,138.53,426799999.0
2005-03-07 04:10:00,138.525,138.562,138.516,138.55,363400002.0
2005-03-07 04:15:00,138.547,138.569,138.527,138.562,485499999.0
2005-03-07 04:20:00,138.564,138.577,138.529,138.559,570400000.0
2005-03-07 04:25:00,138.563,138.639,138.563,138.606,548699998.0
2005-03-07 04:30:00,138.619,138.642,138.604,138.63,592400000.0
2005-03-07 04:35:00,138.625,138.625,138.593,138.614,431099998.0
2005-03-07 04:40:00,138.63,138.63,138.562,138.57,629799998.0
2005-03-07 04:45:00,138.573,138.63,138.565,138.595,630099994.0
2005-03-07 04:50:00,138.602,138.665,138.582,138.643,451299996.0
2005-03-07 04:55:00,138.665,138.667,138.624,138.624,610099994.0
2005-03-07 05:00:00,138.617,138.663,138.595,138.635,482299999.0
2005-03-07 05:05:00,138.639,138.655,138.614,138.628,358599997.0
2005-03-07 05:10:00,138.622,138.622,138.582,138.605,467200001.0
2005-03-07 05:15:00,138.617,138.625,138.598,138.612,516399999.0
2005-03-07 05:20:00,138.628,138.635,138.607,138.618,493099996.0
2005-03-07 05:25:00,138.643,138.658,138.619,138.658,445199999.0
2005-03-07 05:30:00,138.667,138.71,138.614,138.71,542900005.0
2005-03-07 05:35:00,138.712,138.712,138.659,138.674,438999997.0
2005-03-07 05:40:00,138.665,138.688,138.653,138.668,391899998.0
2005-03-07 05:45:00,138.665,138.682,138.623,138.627,383499997.0
2005-03-07 05:50:00,138.628,138.643,138.573,138.579,451199997.0
2005-03-07 05:55:00,138.582,138.602,138.547,138.566,483500002.0
2005-03-07 06:00:00,138.57,138.582,138.542,138.556,384799995.0
2005-03-07 06:05:00,138.57,138.625,138.57,138.6,441499999.0
2005-03-07 06:10:00,138.615,138.615,138.514,138.538,487799998.0
2005-03-07 06:15:00,138.56,138.568,138.535,138.555,392800001.0
2005-03-07 06:20:00,138.575,138.61,138.563,138.586,466599998.0
2005-03-07 06:25:00,138.592,138.609,138.584,138.609,554399997.0
2005-03-07 06:30:00,138.618,138.631,138.612,138.618,391100000.0
2005-03-07 06:35:00,138.613,138.625,138.597,138.621,319200001.0
2005-03-07 06:40:00,138.611,138.647,138.607,138.621,454300001.0
2005-03-07 06:45:00,138.639,138.639,138.576,138.618,353700005.0
2005-03-07 06:50:00,138.63,138.655,138.621,138.635,363500001.0
2005-03-07 06:55:00,138.64,138.648,138.596,138.621,511500005.0
2005-03-07 07:00:00,138.625,138.629,138.598,138.626,476699996.0
2005-03-07 07:05:00,138.612,138.656,138.584,138.631,595200003.0
2005-03-07 07:10:00,138.643,138.687,138.634,138.662,489300003.0
2005-03-07 07:15:00,138.671,138.678,138.647,138.65,416100001.0
2005-03-07 07:20:00,138.637,138.661,138.626,138.645,472100000.0
2005-03-07 07:25:00,138.644,138.653,138.619,138.64,490300000.0
2005-03-07 07:30:00,138.642,138.643,138.615,138.641,353900002.0
2005-03-07 07:35:00,138.634,138.638,138.612,138.622,419599997.0
2005-03-07 07:40:00,138.616,138.629,138.604,138.613,419800001.0
2005-03-07 07:45:00,138.613,138.637,138.607,138.62,347499999.0
2005-03-07 07:50:00,138.63,138.675,138.594,138.675,406099999.0
2005-03-07 07:55:00,138.685,138.693,138.635,138.641,434199998.0
2005-03-07 08:00:00,138.638,138.662,138.611,138.648,382500002.0
2005-03-07 08:05:00,138.652,138.722,138.643,138.699,407400001.0
2005-03-07 08:10:00,138.702,138.715,138.677,138.689,333599997.0
2005-03-07 08:15:00,138.697,138.72,138.695,138.714,394499998.0
2005-03-07 08:20:00,138.739,138.767,138.694,138.713,573300000.0
2005-03-07 08:25:00,138.719,138.748,138.719,138.722,466300001.0
2005-03-07 08:30:00,138.734,138.743,138.713,138.721,512899993.0
2005-03-07 08:35:00,138.716,138.747,138.706,138.737,525300001.0
2005-03-07 08:40:00,138.742,138.749,138.713,138.735,473399997.0
2005-03-07 08:45:00,138.725,138.767,138.705,138.735,667199999.0
2005-03-07 08:50:00,138.74,138.771,138.722,138.722,345500001.0
2005-03-07 08:55:00,138.726,138.74,138.679,138.736,543199997.0
2005-03-07 09:00:00,138.735,138.749,138.697,138.707,472000003.0
2005-03-07 09:05:00,138.727,138.752,138.702,138.748,395399998.0
2005-03-07 09:10:00,138.748,138.759,138.714,138.73,603199996.0
2005-03-07 09:15:00,138.735,138.752,138.714,138.735,412299999.0
2005-03-07 09:20:00,138.738,138.764,138.725,138.736,515199998.0
2005-03-07 09:25:00,138.737,138.749,138.695,138.737,434599997.0
2005-03-07 09:30:00,138.753,138.766,138.688,138.694,433100000.0
2005-03-07 09:35:00,138.71,138.743,138.685,138.69,414799993.0
2005-03-07 09:40:00,138.71,138.733,138.689,138.718,480500002.0
2005-03-07 09:45:00,138.732,138.734,138.679,138.698,618500002.0
2005-03-07 09:50:00,138.703,138.745,138.701,138.73,395499996.0
2005-03-07 09:55:00,138.734,138.766,138.712,138.752,548399996.0
2005-03-07 10:00:00,138.74,138.765,138.721,138.735,435299995.0
2005-03-07 10:05:00,138.751,138.765,138.737,138.758,515599994.0
2005-03-07 10:10:00,138.774,138.843,138.774,138.838,495399993.0
2005-03-07 10:15:00,138.844,138.855,138.803,138.813,552799998.0
2005-03-07 10:20:00,138.804,138.824,138.757,138.767,508799998.0
2005-03-07 10:25:00,138.764,138.77,138.711,138.729,477899996.0
2005-03-07 10:30:00,138.731,138.733,138.69,138.701,465800003.0
2005-03-07 10:35:00,138.686,138.72,138.664,138.67,493199997.0
2005-03-07 10:40:00,138.671,138.732,138.666,138.715,564999999.0
2005-03-07 10:45:00,138.715,138.78,138.71,138.75,347399999.0
2005-03-07 10:50:00,138.759,138.763,138.692,138.697,477800005.0
2005-03-07 10:55:00,138.7,138.748,138.663,138.735,596600002.0
2005-03-07 11:00:00,138.75,138.809,138.694,138.694,533500001.0
2005-03-07 11:05:00,138.741,138.755,138.71,138.747,435099999.0
2005-03-07 11:10:00,138.75,138.755,138.712,138.729,409699996.0
2005-03-07 11:15:00,138.718,138.739,138.673,138.735,530300000.0
2005-03-07 11:20:00,138.75,138.794,138.708,138.72,589499999.0
2005-03-07 11:25:00,138.721,138.737,138.692,138.703,506400004.0
2005-03-07 11:30:00,138.715,138.73,138.701,138.707,327799997.0
2005-03-07 11:35:00,138.707,138.735,138.702,138.735,415200002.0
2005-03-07 11:40:00,138.735,138.764,138.715,138.748,442899999.0
2005-03-07 11:45:00,138.762,138.789,138.743,138.755,558599994.0
2005-03-07 11:50:00,138.745,138.808,138.745,138.799,571899998.0
2005-03-07 11:55:00,138.807,138.818,138.781,138.788,486899996.0
2005-03-07 12:00:00,138.785,138.811,138.763,138.798,505199994.0
2005-03-07 12:05:00,138.783,138.783,138.707,138.712,513799998.0
2005-03-07 12:10:00,138.718,138.718,138.667,138.667,390000000.0
2005-03-07 12:15:00,138.661,138.722,138.657,138.715,516200000.0
2005-03-07 12:20:00,138.71,138.724,138.647,138.647,441999999.0
2005-03-07 12:25:00,138.669,138.702,138.641,138.688,559600001.0
2005-03-07 12:30:00,138.712,138.748,138.679,138.689,386300000.0
2005-03-07 12:35:00,138.706,138.758,138.691,138.74,445399999.0
2005-03-07 12:40:00,138.754,138.763,138.73,138.73,422800001.0
2005-03-07 12:45:00,138.758,138.761,138.712,138.712,419899998.0
2005-03-07 12:50:00,138.73,138.739,138.708,138.713,343799999.0
2005-03-07 12:55:00,138.73,138.756,138.715,138.749,499699998.0
2005-03-07 13:00:00,138.752,138.762,138.74,138.755,387499995.0
2005-03-07 13:05:00,138.749,138.763,138.736,138.75,582700004.0
2005-03-07 13:10:00,138.74,138.746,138.721,138.733,469100001.0
2005-03-07 13:15:00,138.742,138.764,138.737,138.755,268999999.0
2005-03-07 13:20:00,138.755,138.781,138.746,138.781,449600003.0
2005-03-07 13:25:00,138.775,138.784,138.745,138.754,309999996.0
2005-03-07 13:30:00,138.769,138.776,138.751,138.769,447800006.0
2005-03-07 13:35:00,138.758,138.799,138.737,138.796,382800002.0
2005-03-07 13:40:00,138.796,138.805,138.744,138.749,484199998.0
2005-03-07 13:45:00,138.767,138.799,138.759,138.772,331400000.0
2005-03-07 13:50:00,138.767,138.801,138.756,138.759,301100001.0
2005-03-07 13:55:00,138.759,138.785,138.732,138.734,357499998.0
2005-03-07 14:00:00,138.748,138.791,138.725,138.78,535299998.0
2005-03-07 14:05:00,138.778,138.824,138.778,138.789,501500003.0
2005-03-07 14:10:00,138.79,138.834,138.766,138.822,416600000.0
2005-03-07 14:15:00,138.824,138.827,138.713,138.784,370599997.0
2005-03-07 14:20:00,138.813,138.882,138.8,138.882,438800002.0
2005-03-07 14:25:00,138.882,138.882,138.729,138.83,513999995.0
2005-03-07 14:30:00,138.826,138.905,138.804,138.897,495599996.0
2005-03-07 14:35:00,138.886,138.891,138.817,138.817,715699997.0
2005-03-07 14:40:00,138.824,138.827,138.785,138.804,578799994.0
2005-03-07 14:45:00,138.802,138.846,138.789,138.802,621799998.0
2005-03-07 14:50:00,138.81,138.846,138.793,138.837,343000000.0
2005-03-07 14:55:00,138.849,138.885,138.838,138.878,566300002.0
2005-03-07 15:00:00,138.88,138.887,138.845,138.851,528800001.0
2005-03-07 15:05:00,138.846,138.858,138.817,138.817,363699993.0
2005-03-07 15:10:00,138.812,138.86,138.812,138.834,728099999.0
2005-03-07 15:15:00,138.829,138.888,138.821,138.882,387200000.0
2005-03-07 15:20:00,138.895,138.903,138.842,138.878,480799999.0
2005-03-07 15:25:00,138.876,138.88,138.795,138.816,604199993.0
2005-03-07 15:30:00,138.817,138.895,138.796,138.856,491399999.0
2005-03-07 15:35:00,138.862,138.862,138.772,138.772,449000003.0
2005-03-07 15:40:00,138.814,138.855,138.774,138.822,382199998.0
2005-03-07 15:45:00,138.823,138.837,138.8,138.8,356200001.0
2005-03-07 15:50:00,138.805,138.82,138.784,138.799,501399999.0
2005-03-07 15:55:00,138.806,138.806,138.781,138.79,434899999.0
2005-03-07 16:00:00,138.796,138.829,138.775,138.78,359400001.0
2005-03-07 16:05:00,138.788,138.871,138.783,138.842,490300004.0
2005-03-07 16:10:00,138.841,138.884,138.824,138.875,263600001.0
2005-03-07 16:15:00,138.88,138.888,138.812,138.819,366199996.0
2005-03-07 16:20:00,138.838,138.863,138.794,138.863,465199998.0
2005-03-07 16:25:00,138.855,138.87,138.808,138.825,526199993.0
2005-03-07 16:30:00,138.837,138.851,138.815,138.815,444499990.0
2005-03-07 16:35:00,138.803,138.857,138.79,138.856,425000001.0
2005-03-07 16:40:00,138.845,138.861,138.815,138.836,504600005.0
2005-03-07 16:45:00,138.827,138.83,138.793,138.815,574799997.0
2005-03-07 16:50:00,138.832,138.875,138.817,138.85,454899998.0
2005-03-07 16:55:00,138.856,138.904,138.851,138.899,598900004.0
2005-03-07 17:00:00,138.904,138.904,138.851,138.858,467700003.0
2005-03-07 17:05:00,138.852,138.882,138.841,138.865,448300004.0
2005-03-07 17:10:00,138.877,138.908,138.858,138.858,423099996.0
2005-03-07 17:15:00,138.863,138.867,138.794,138.8,398399994.0
2005-03-07 17:20:00,138.812,138.855,138.8,138.82,434399997.0
2005-03-07 17:25:00,138.812,138.839,138.802,138.805,303500000.0
2005-03-07 17:30:00,138.795,138.848,138.77,138.777,381300001.0
2005-03-07 17:35:00,138.797,138.805,138.755,138.759,397799998.0
2005-03-07 17:40:00,138.757,138.789,138.738,138.769,587199997.0
2005-03-07 17:45:00,138.791,138.793,138.751,138.767,395699996.0
2005-03-07 17:50:00,138.786,138.806,138.727,138.806,543099999.0
2005-03-07 17:55:00,138.804,138.859,138.799,138.809,552799994.0
2005-03-07 18:00:00,138.813,138.889,138.8,138.863,7077999985.0
2005-03-07 18:05:00,138.86,138.887,138.835,138.87,7475000009.0
2005-03-07 18:10:00,138.885,138.893,138.835,138.873,5268900000.0
2005-03-07 18:15:00,138.882,138.882,138.845,138.847,4849899996.0
2005-03-07 18:20:00,138.846,138.904,138.835,138.876,6298900007.0
2005-03-07 18:25:00,138.882,138.893,138.864,138.877,4539599994.0
2005-03-07 18:30:00,138.888,138.896,138.861,138.89,5441299998.0
2005-03-07 18:35:00,138.883,138.901,138.864,138.89,3326700005.0
2005-03-07 18:40:00,138.886,138.933,138.878,138.917,2741799999.0
2005-03-07 18:45:00,138.91,138.929,138.89,138.905,2378899991.0
2005-03-07 18:50:00,138.908,138.956,138.897,138.905,3513000011.0
2005-03-07 18:55:00,138.903,138.933,138.886,138.905,3416599995.0
2005-03-07 19:00:00,138.904,138.935,138.903,138.922,1989900003.0
2005-03-07 19:05:00,138.932,138.937,138.906,138.926,4012699992.0
2005-03-07 19:10:00,138.939,138.951,138.911,138.94,1408199993.0
2005-03-07 19:15:00,138.927,138.951,138.923,138.933,2736999992.0
2005-03-07 19:20:00,138.935,138.935,138.921,138.93,2814299999.0
2005-03-07 19:25:00,138.93,138.943,138.92,138.92,3447000011.0
2005-03-07 19:30:00,138.924,138.95,138.919,138.928,3617599997.0
2005-03-07 19:35:00,138.931,138.95,138.927,138.927,2875300006.0
2005-03-07 19:40:00,138.932,138.948,138.914,138.94,2611799990.0
2005-03-07 19:45:00,138.941,138.956,138.931,138.943,2012599999.0
2005-03-07 19:50:00,138.943,138.964,138.936,138.954,2078399995.0
2005-03-07 19:55:00,138.955,138.96,138.937,138.941,2778200007.0
2005-03-07 20:00:00,138.948,138.97,138.927,138.935,1456899989.0
2005-03-07 20:05:00,138.93,138.945,138.913,138.937,2770600004.0
2005-03-07 20:10:00,138.935,138.97,138.934,138.94,2606199994.0
2005-03-07 20:15:00,138.952,138.96,138.93,138.954,2128999984.0
2005-03-07 20:20:00,138.93,138.967,138.92,138.93,1904399996.0
2005-03-07 20:25:00,138.93,138.966,138.925,138.938,3715299995.0
2005-03-07 20:30:00,138.956,138.964,138.928,138.955,5056600005.0
2005-03-07 20:35:00,138.94,138.957,138.928,138.931,3319700008.0
2005-03-07 20:40:00,138.928,138.948,138.904,138.905,2914399998.0
2005-03-07 20:45:00,138.918,138.933,138.884,138.922,2974599994.0
2005-03-07 20:50:00,138.915,138.937,138.897,138.914,2921699994.0
2005-03-07 20:55:00,138.909,138.938,138.888,138.938,4591699987.0
2005-03-07 21:00:00,138.938,138.938,138.9,138.903,3805899999.0
2005-03-07 21:05:00,138.901,138.918,138.882,138.893,2360499995.0
2005-03-07 21:10:00,138.893,138.909,138.886,138.899,2253099991.0
2005-03-07 21:15:00,138.893,138.927,138.782,138.91,2862399995.0
2005-03-07 21:20:00,138.914,138.956,138.895,138.917,3763199992.0
2005-03-07 21:25:00,138.923,138.94,138.81,138.905,1582999995.0
2005-03-07 21:30:00,138.903,138.921,138.902,138.902,1290699998.0
2005-03-07 21:35:00,138.897,138.909,138.811,138.9,997000001.0
2005-03-07 21:40:00,138.895,138.915,138.787,138.906,1670799999.0
2005-03-07 21:45:00,138.897,138.916,138.884,138.891,1473299989.0
2005-03-07 21:50:00,138.897,138.928,138.883,138.902,622200000.0
2005-03-07 21:55:00,138.901,138.908,138.873,138.881,604800001.0
2005-03-07 22:00:00,138.89,138.907,138.783,138.863,1584600008.0
2005-03-07 22:05:00,138.871,138.882,138.795,138.856,550199997.0
2005-03-07 22:10:00,138.854,138.877,138.842,138.848,664899995.0
2005-03-07 22:15:00,138.85,138.876,138.845,138.851,659499998.0
2005-03-07 22:20:00,138.86,138.87,138.845,138.848,557399998.0
2005-03-07 22:25:00,138.848,138.868,138.83,138.847,1380199995.0
2005-03-07 22:30:00,138.853,138.862,138.833,138.852,1001099993.0
2005-03-07 22:35:00,138.846,138.885,138.842,138.875,1233099990.0
2005-03-07 22:40:00,138.874,138.907,138.868,138.881,1169800001.0
2005-03-07 22:45:00,138.873,138.916,138.87,138.916,1250300000.0
2005-03-07 22:50:00,138.913,138.913,138.866,138.908,978699997.0
2005-03-07 22:55:00,138.908,138.916,138.877,138.885,715599999.0
2005-03-07 23:00:00,138.905,138.931,138.877,138.905,464799996.0
2005-03-07 23:05:00,138.898,138.919,138.889,138.905,384800001.0
2005-03-07 23:10:00,138.911,138.945,138.905,138.931,302300000.0
2005-03-07 23:15:00,138.913,138.965,138.89,138.956,299299999.0
2005-03-07 23:20:00,138.97,138.975,138.92,138.965,419499998.0
2005-03-07 23:25:00,138.939,138.96,138.929,138.948,363699999.0
2005-03-07 23:30:00,138.945,138.956,138.931,138.94,343100001.0
2005-03-07 23:35:00,138.949,138.964,138.935,138.945,344899996.0
2005-03-07 23:40:00,138.957,138.985,138.932,138.947,377399999.0
2005-03-07 23:45:00,138.947,138.961,138.923,138.952,374300005.0
2005-03-07 23:50:00,138.949,138.964,138.932,138.961,388499999.0
2005-03-07 23:55:00,138.959,138.959,138.928,138.942,386899996.0
2005-03-08 00:00:00,138.932,138.966,138.932,138.948,462500003.0
2005-03-08 00:05:00,138.966,138.974,138.922,138.922,438800001.0
2005-03-08 00:10:00,138.947,138.965,138.902,138.936,378699998.0
2005-03-08 00:15:00,138.943,138.966,138.925,138.944,488500001.0
2005-03-08 00:20:00,138.925,138.947,138.853,138.883,447100000.0
2005-03-08 00:25:00,138.899,138.899,138.85,138.858,303299996.0
2005-03-08 00:30:00,138.865,138.896,138.865,138.875,479400005.0
2005-03-08 00:35:00,138.877,138.901,138.85,138.872,432799993.0
2005-03-08 00:40:00,138.877,138.9,138.864,138.885,436100002.0
2005-03-08 00:45:00,138.887,138.938,138.885,138.93,459900002.0
2005-03-08 00:50:00,138.935,138.944,138.917,138.924,420800000.0
2005-03-08 00:55:00,138.928,138.951,138.909,138.916,503300004.0
2005-03-08 01:00:00,138.915,138.941,138.91,138.912,537800004.0
2005-03-08 01:05:00,138.915,138.937,138.915,138.925,323999998.0
2005-03-08 01:10:00,138.927,138.937,138.915,138.917,539200005.0
2005-03-08 01:15:00,138.937,138.942,138.901,138.901,604700005.0
2005-03-08 01:20:00,138.906,138.92,138.884,138.884,355500000.0
2005-03-08 01:25:00,138.895,138.908,138.883,138.897,339399998.0
2005-03-08 01:30:00,138.891,138.933,138.879,138.92,667100005.0
2005-03-08 01:35:00,138.927,138.948,138.92,138.93,617700003.0
2005-03-08 01:40:00,138.93,138.93,138.894,138.91,474000000.0
2005-03-08 01:45:00,138.926,138.935,138.914,138.93,365400002.0
2005-03-08 01:50:00,138.917,138.924,138.877,138.89,485799998.0
2005-03-08 01:55:00,138.903,138.925,138.889,138.912,507400001.0
2005-03-08 02:00:00,138.909,138.945,138.895,138.945,522099998.0
2005-03-08 02:05:00,138.931,138.946,138.915,138.923,443899999.0
2005-03-08 02:10:00,138.92,138.955,138.915,138.955,368000000.0
2005-03-08 02:15:00,138.961,138.968,138.941,138.95,500000002.0
2005-03-08 02:20:00,138.96,138.968,138.944,138.965,345100002.0
2005-03-08 02:25:00,138.96,138.99,138.957,138.965,372500002.0
2005-03-08 02:30:00,138.956,138.962,138.931,138.931,519299993.0
2005-03-08 02:35:00,138.922,138.922,138.848,138.848,446400004.0
2005-03-08 02:40:00,138.843,138.845,138.817,138.833,460999999.0
2005-03-08 02:45:00,138.845,138.867,138.816,138.83,453600005.0
2005-03-08 02:50:00,138.835,138.846,138.821,138.832,447500003.0
2005-03-08 02:55:00,138.843,138.886,138.821,138.875,409699996.0
2005-03-08 03:00:00,138.886,138.911,138.87,138.87,342900002.0
2005-03-08 03:05:00,138.866,138.866,138.817,138.825,416800000.0
2005-03-08 03:10:00,138.825,138.825,138.799,138.811,351300000.0
2005-03-08 03:15:00,138.824,138.843,138.821,138.834,304699998.0
2005-03-08 03:20:00,138.837,138.853,138.828,138.832,432300001.0
2005-03-08 03:25:00,138.836,138.861,138.833,138.833,354400001.0
2005-03-08 03:30:00,138.828,138.847,138.788,138.795,422999998.0
2005-03-08 03:35:00,138.802,138.819,138.756,138.772,428799997.0
2005-03-08 03:40:00,138.802,138.805,138.774,138.787,322200002.0
2005-03-08 03:45:00,138.802,138.833,138.784,138.808,453199995.0
2005-03-08 03:50:00,138.808,138.813,138.78,138.8,312699996.0
2005-03-08 03:55:00,138.798,138.82,138.79,138.798,469599999.0
2005-03-08 04:00:00,138.813,138.844,138.803,138.811,499600002.0
2005-03-08 04:05:00,138.809,138.827,138.79,138.818,421499998.0
2005-03-08 04:10:00,138.823,138.827,138.796,138.825,268400000.0
2005-03-08 04:15:00,138.813,138.826,138.797,138.81,326500001.0
2005-03-08 04:20:00,138.814,138.814,138.735,138.795,416499998.0
2005-03-08 04:25:00,138.79,138.815,138.771,138.808,269700001.0
2005-03-08 04:30:00,138.812,138.822,138.796,138.805,458899998.0
2005-03-08 04:35:00,138.81,138.839,138.809,138.809,381299999.0
2005-03-08 04:40:00,138.822,138.862,138.811,138.853,448899999.0
2005-03-08 04:45:00,138.849,138.86,138.811,138.852,434900001.0
2005-03-08 04:50:00,138.857,138.865,138.836,138.837,253300002.0
2005-03-08 04:55:00,138.856,138.856,138.831,138.833,430000000.0
2005-03-08 05:00:00,138.832,138.847,138.826,138.832,472899996.0
2005-03-08 05:05:00,138.829,138.844,138.812,138.843,399199997.0
2005-03-08 05:10:00,138.827,138.848,138.821,138.83,366200001.0
2005-03-08 05:15:00,138.84,138.858,138.831,138.833,381399998.0
2005-03-08 05:20:00,138.837,138.839,138.817,138.835,462999999.0
2005-03-08 05:25:00,138.828,138.842,138.811,138.826,327499999.0
2005-03-08 05:30:00,138.828,138.838,138.821,138.836,269899998.0
2005-03-08 05:35:00,138.84,138.861,138.832,138.85,316099999.0
2005-03-08 05:40:00,138.851,138.863,138.835,138.852,376300000.0
2005-03-08 05:45:00,138.794,138.858,138.794,138.84,492699994.0
2005-03-08 05:50:00,138.843,138.851,138.82,138.843,555299992.0
2005-03-08 05:55:00,138.842,138.865,138.839,138.849,508500002.0
2005-03-08 06:00:00,138.851,138.865,138.825,138.854,293699996.0
2005-03-08 06:05:00,138.858,138.873,138.842,138.853,460800001.0
2005-03-08 06:10:00,138.855,138.87,138.844,138.848,463599995.0
2005-03-08 06:15:00,138.859,138.869,138.839,138.847,410600002.0
2005-03-08 06:20:00,138.845,138.876,138.845,138.873,352999995.0
2005-03-08 06:25:00,138.868,138.905,138.861,138.897,360399997.0
2005-03-08 06:30:00,138.888,138.896,138.878,138.883,449999999.0
2005-03-08 06:35:00,138.888,138.903,138.877,138.895,262600000.0
2005-03-08 06:40:00,138.875,138.927,138.874,138.9,424899998.0
2005-03-08 06:45:00,138.904,138.918,138.885,138.91,396099999.0
2005-03-08 06:50:00,138.919,138.923,138.9,138.906,366899998.0
2005-03-08 06:55:00,138.905,138.915,138.857,138.913,574200005.0
2005-03-08 07:00:00,138.938,138.941,138.906,138.92,419199996.0
2005-03-08 07:05:00,138.908,138.926,138.902,138.902,448199996.0
2005-03-08 07:10:00,138.894,138.918,138.894,138.917,510199996.0
2005-03-08 07:15:00,138.905,138.918,138.898,138.917,422299995.0
2005-03-08 07:20:00,138.912,138.928,138.898,138.918,374599998.0
2005-03-08 07:25:00,138.915,138.929,138.906,138.92,352800001.0
2005-03-08 07:30:00,138.927,138.947,138.906,138.933,431400002.0
2005-03-08 07:35:00,138.915,138.935,138.906,138.92,442799998.0
2005-03-08 07:40:00,138.915,138.924,138.901,138.903,440700000.0
2005-03-08 07:45:00,138.905,138.919,138.895,138.897,480799997.0
2005-03-08 07:50:00,138.93,138.938,138.911,138.927,428400003.0
2005-03-08 07:55:00,138.933,138.933,138.867,138.867,349000003.0
2005-03-08 08:00:00,138.858,138.943,138.855,138.909,602099996.0
2005-03-08 08:05:00,138.913,138.953,138.902,138.946,416599999.0
2005-03-08 08:10:00,138.972,138.977,138.928,138.952,449500000.0
2005-03-08 08:15:00,138.953,138.972,138.937,138.969,508300003.0
2005-03-08 08:20:00,138.969,138.972,138.946,138.957,483000001.0
2005-03-08 08:25:00,138.946,138.952,138.929,138.948,535900003.0
2005-03-08 08:30:00,138.952,138.958,138.94,138.948,373699999.0
2005-03-08 08:35:00,138.94,138.95,138.924,138.942,494999998.0
2005-03-08 08:40:00,138.942,138.972,138.928,138.958,508399998.0
2005-03-08 08:45:00,138.962,138.962,138.885,138.9,401000000.0
2005-03-08 08:50:00,138.911,138.941,138.888,138.888,347599999.0
2005-03-08 08:55:00,138.878,138.884,138.844,138.856,560799996.0
2005-03-08 09:00:00,138.853,138.88,138.848,138.877,364399999.0
2005-03-08 09:05:00,138.877,138.877,138.828,138.838,547599999.0
2005-03-08 09:10:00,138.831,138.854,138.828,138.843,432600000.0
2005-03-08 09:15:00,138.843,138.853,138.835,138.846,245200002.0
2005-03-08 09:20:00,138.852,138.898,138.841,138.887,508299995.0
2005-03-08 09:25:00,138.885,138.905,138.881,138.889,504200000.0
2005-03-08 09:30:00,138.892,138.898,138.852,138.852,360800001.0
2005-03-08 09:35:00,138.846,138.877,138.834,138.862,563799998.0
2005-03-08 09:40:00,138.87,138.877,138.84,138.877,543200004.0
2005-03-08 09:45:00,138.875,138.963,138.867,138.927,418800000.0
2005-03-08 09:50:00,138.929,138.957,138.921,138.951,491299994.0
2005-03-08 09:55:00,138.947,138.988,138.932,138.962,486700004.0
2005-03-08 10:00:00,138.952,138.981,138.927,138.973,543300001.0
2005-03-08 10:05:00,138.985,139.056,138.977,139.008,406900003.0
2005-03-08 10:10:00,139.017,139.017,138.909,138.909,434600000.0
2005-03-08 10:15:00,138.935,138.97,138.891,138.909,428199997.0
2005-03-08 10:20:00,138.897,138.965,138.895,138.929,442100000.0
2005-03-08 10:25:00,138.926,138.945,138.848,138.889,502000005.0
2005-03-08 10:30:00,138.885,138.893,138.816,138.883,352999999.0
2005-03-08 10:35:00,138.885,138.913,138.868,138.913,568799998.0
2005-03-08 10:40:00,138.92,138.969,138.841,138.93,480400001.0
2005-03-08 10:45:00,138.943,138.95,138.923,138.931,431500002.0
2005-03-08 10:50:00,138.929,138.987,138.927,138.935,401800004.0
2005-03-08 10:55:00,138.941,138.984,138.932,138.978,497299997.0
2005-03-08 11:00:00,138.981,138.981,138.916,138.925,471500000.0
2005-03-08 11:05:00,138.943,138.999,138.932,138.983,460300001.0
2005-03-08 11:10:00,138.997,139.046,138.997,139.046,458699995.0
2005-03-08 11:15:00,139.047,139.055,139.012,139.012,312699999.0
2005-03-08 11:20:00,139.012,139.035,138.988,139.017,466399999.0
2005-03-08 11:25:00,139.023,139.026,138.935,138.937,435700001.0
2005-03-08 11:30:00,138.945,138.98,138.936,138.967,411100005.0
2005-03-08 11:35:00,138.973,139.048,138.973,139.03,491399994.0
2005-03-08 11:40:00,139.03,139.06,139.021,139.036,559700001.0
2005-03-08 11:45:00,139.043,139.053,138.994,139.016,584199999.0
2005-03-08 11:50:00,139.01,139.046,139.01,139.027,549999997.0
2005-03-08 11:55:00,139.032,139.032,138.992,138.996,505399997.0
2005-03-08 12:00:00,138.992,139.012,138.973,138.985,429800003.0
2005-03-08 12:05:00,138.982,138.991,138.95,138.99,471299998.0
2005-03-08 12:10:00,138.995,139.04,138.988,139.02,674599998.0
2005-03-08 12:15:00,139.032,139.058,139.013,139.037,638900008.0
2005-03-08 12:20:00,139.032,139.074,139.004,139.046,583200000.0
2005-03-08 12:25:00,139.046,139.046,139.014,139.026,429099999.0
2005-03-08 12:30:00,139.029,139.055,139.029,139.043,395600000.0
2005-03-08 12:35:00,139.045,139.052,139.015,139.015,251899999.0
2005-03-08 12:40:00,139.008,139.008,138.975,138.976,388100003.0
2005-03-08 12:45:00,138.989,139.015,138.983,139.007,391500001.0
2005-03-08 12:50:00,139.008,139.036,138.995,139.029,539900006.0
2005-03-08 12:55:00,139.032,139.059,139.023,139.023,435799996.0
2005-03-08 13:00:00,139.017,139.158,139.016,139.158,358399997.0
2005-03-08 13:05:00,139.177,139.225,139.145,139.225,262199998.0
2005-03-08 13:10:00,139.228,139.247,139.201,139.214,569799995.0
2005-03-08 13:15:00,139.224,139.233,139.189,139.224,379399997.0
2005-03-08 13:20:00,139.244,139.257,139.215,139.245,328000000.0
2005-03-08 13:25:00,139.236,139.249,139.213,139.216,525400003.0
2005-03-08 13:30:00,139.217,139.231,139.194,139.215,425699996.0
2005-03-08 13:35:00,139.207,139.225,139.202,139.21,486899990.0
2005-03-08 13:40:00,139.218,139.239,139.201,139.21,497399995.0
2005-03-08 13:45:00,139.22,139.231,139.186,139.189,541800001.0
2005-03-08 13:50:00,139.192,139.208,139.149,139.149,389099999.0
2005-03-08 13:55:00,139.141,139.153,139.094,139.126,291900001.0
2005-03-08 14:00:00,139.141,139.141,139.1,139.107,391999996.0
2005-03-08 14:05:00,139.095,139.099,139.05,139.05,556400005.0
2005-03-08 14:10:00,139.058,139.061,139.023,139.032,382700000.0
2005-03-08 14:15:00,139.029,139.049,138.992,138.996,351099998.0
2005-03-08 14:20:00,139.007,139.066,139.007,139.029,328499999.0
2005-03-08 14:25:00,139.017,139.062,139.008,139.046,548400000.0
2005-03-08 14:30:00,139.052,139.07,139.033,139.055,557499997.0
2005-03-08 14:35:00,139.056,139.074,139.029,139.063,559700001.0
2005-03-08 14:40:00,139.074,139.085,139.038,139.08,460599993.0
2005-03-08 14:45:00,139.092,139.092,138.998,139.003,480599999.0
2005-03-08 14:50:00,139.0,139.018,138.974,139.01,586199999.0
2005-03-08 14:55:00,139.003,139.069,139.003,139.048,478899995.0
2005-03-08 15:00:00,139.058,139.061,139.014,139.014,355399996.0
2005-03-08 15:05:00,139.016,139.016,138.958,138.96,437599996.0
2005-03-08 15:10:00,138.965,138.969,138.923,138.923,554300004.0
2005-03-08 15:15:00,138.903,138.956,138.898,138.951,393600001.0
2005-03-08 15:20:00,138.955,138.96,138.903,138.906,468100000.0
2005-03-08 15:25:00,138.928,138.928,138.873,138.892,641399997.0
2005-03-08 15:30:00,138.882,138.884,138.785,138.806,539499998.0
2005-03-08 15:35:00,138.827,138.827,138.777,138.795,554499995.0
2005-03-08 15:40:00,138.797,138.823,138.777,138.777,461100005.0
2005-03-08 15:45:00,138.797,138.816,138.771,138.786,378100002.0
2005-03-08 15:50:00,138.785,138.808,138.729,138.729,402499997.0
2005-03-08 15:55:00,138.741,138.768,138.727,138.734,469999998.0
2005-03-08 16:00:00,138.738,138.791,138.715,138.786,475399994.0
2005-03-08 16:05:00,138.796,138.875,138.774,138.854,687900001.0
2005-03-08 16:10:00,138.866,138.92,138.808,138.905,511900002.0
2005-03-08 16:15:00,138.91,138.919,138.882,138.919,329899995.0
2005-03-08 16:20:00,138.93,138.977,138.888,138.977,462400004.0
2005-03-08 16:25:00,138.992,139.0,138.936,138.959,470800005.0
2005-03-08 16:30:00,138.965,138.965,138.91,138.91,509000001.0
2005-03-08 16:35:00,138.929,138.96,138.919,138.943,449699998.0
2005-03-08 16:40:00,138.937,138.951,138.894,138.932,593400001.0
2005-03-08 16:45:00,138.933,138.946,138.862,138.886,657200005.0
2005-03-08 16:50:00,138.9,139.024,138.869,139.024,397000001.0
2005-03-08 16:55:00,139.057,139.156,139.034,139.132,441100000.0
2005-03-08 17:00:00,139.118,139.21,139.1,139.192,425600001.0
2005-03-08 17:05:00,139.187,139.187,139.125,139.163,447699994.0
2005-03-08 17:10:00,139.171,139.44,139.161,139.188,494499998.0
2005-03-08 17:15:00,139.186,139.235,139.182,139.204,495899997.0
2005-03-08 17:20:00,139.217,139.259,139.21,139.234,442700001.0
2005-03-08 17:25:00,139.249,139.269,139.233,139.258,401800001.0
2005-03-08 17:30:00,139.265,139.317,139.261,139.282,437700005.0
2005-03-08 17:35:00,139.287,139.287,139.25,139.257,435599998.0
2005-03-08 17:40:00,139.269,139.318,139.269,139.309,471400002.0
2005-03-08 17:45:00,139.31,139.323,139.283,139.318,497400000.0
2005-03-08 17:50:00,139.334,139.507,139.315,139.468,529299994.0
2005-03-08 17:55:00,139.465,139.471,139.432,139.445,548799996.0
2005-03-08 18:00:00,139.43,139.466,139.37,139.448,6533499990.0
2005-03-08 18:05:00,139.456,139.471,139.429,139.432,7199800001.0
2005-03-08 18:10:00,139.443,139.448,139.39,139.39,5588400002.0
2005-03-08 18:15:00,139.389,139.426,139.356,139.372,5490299993.0
2005-03-08 18:20:00,139.385,139.423,139.361,139.364,6174799991.0
2005-03-08 18:25:00,139.378,139.429,139.357,139.422,4407700002.0
2005-03-08 18:30:00,139.417,139.457,139.383,139.43,5410199993.0
2005-03-08 18:35:00,139.439,139.473,139.43,139.435,3423099988.0
2005-03-08 18:40:00,139.432,139.444,139.379,139.379,3035999998.0
2005-03-08 18:45:00,139.394,139.47,139.394,139.431,2032199983.0
2005-03-08 18:50:00,139.433,139.457,139.392,139.405,3934899994.0
2005-03-08 18:55:00,139.41,139.418,139.379,139.393,3455999991.0
2005-03-08 19:00:00,139.399,139.432,139.376,139.388,2152599997.0
2005-03-08 19:05:00,139.41,139.46,139.398,139.449,4000199995.0
2005-03-08 19:10:00,139.465,139.555,139.449,139.55,1307199996.0
2005-03-08 19:15:00,139.552,139.552,139.448,139.503,2738399991.0
2005-03-08 19:20:00,139.52,139.528,139.494,139.494,2639100000.0
2005-03-08 19:25:00,139.506,139.526,139.471,139.509,3522299997.0
2005-03-08 19:30:00,139.515,139.533,139.493,139.515,3787699993.0
2005-03-08 19:35:00,139.514,139.567,139.514,139.517,2578100007.0
2005-03-08 19:40:00,139.537,139.537,139.486,139.509,2347199998.0
2005-03-08 19:45:00,139.511,139.537,139.499,139.502,2078199997.0
2005-03-08 19:50:00,139.5,139.539,139.49,139.526,2035199996.0
2005-03-08 19:55:00,139.525,139.531,139.47,139.478,2280899993.0
2005-03-08 20:00:00,139.481,139.512,139.47,139.496,1756800007.0
2005-03-08 20:05:00,139.49,139.53,139.484,139.509,2661500005.0
2005-03-08 20:10:00,139.514,139.544,139.496,139.518,2892499995.0
2005-03-08 20:15:00,139.525,139.55,139.51,139.52,2053599994.0
2005-03-08 20:20:00,139.528,139.56,139.52,139.534,1695700000.0
2005-03-08 20:25:00,139.551,139.585,139.548,139.58,4032899986.0
2005-03-08 20:30:00,139.58,139.58,139.523,139.53,5240600001.0
2005-03-08 20:35:00,139.539,139.575,139.527,139.559,2818200001.0
2005-03-08 20:40:00,139.556,139.578,139.551,139.56,2721099996.0
2005-03-08 20:45:00,139.582,139.582,139.542,139.568,3307900005.0
2005-03-08 20:50:00,139.569,139.582,139.557,139.575,3211600005.0
2005-03-08 20:55:00,139.568,139.582,139.556,139.563,5178999979.0
2005-03-08 21:00:00,139.559,139.577,139.549,139.562,4187700011.0
2005-03-08 21:05:00,139.57,139.584,139.542,139.56,1976399993.0
2005-03-08 21:10:00,139.557,139.587,139.529,139.563,2409200007.0
2005-03-08 21:15:00,139.58,139.628,139.549,139.605,3012199989.0
2005-03-08 21:20:00,139.622,139.674,139.613,139.66,3529000009.0
2005-03-08 21:25:00,139.664,139.674,139.614,139.618,1446200000.0
2005-03-08 21:30:00,139.607,139.64,139.593,139.629,1655199999.0
2005-03-08 21:35:00,139.63,139.642,139.605,139.616,914199999.0
2005-03-08 21:40:00,139.628,139.641,139.607,139.62,1917600003.0
2005-03-08 21:45:00,139.628,139.681,139.621,139.662,1368300002.0
2005-03-08 21:50:00,139.678,139.693,139.667,139.674,607800004.0
2005-03-08 21:55:00,139.68,139.753,139.664,139.701,492400000.0
2005-03-08 22:00:00,139.709,139.722,139.694,139.704,1542500003.0
2005-03-08 22:05:00,139.696,139.73,139.69,139.724,538199999.0
2005-03-08 22:10:00,139.726,139.75,139.715,139.738,730400008.0
2005-03-08 22:15:00,139.747,139.758,139.724,139.724,666799993.0
2005-03-08 22:20:00,139.722,139.753,139.722,139.739,662500003.0
2005-03-08 22:25:00,139.724,139.74,139.64,139.64,1276300003.0
2005-03-08 22:30:00,139.735,139.735,139.691,139.693,832499995.0
2005-03-08 22:35:00,139.687,139.712,139.678,139.678,1270999992.0
2005-03-08 22:40:00,139.683,139.699,139.644,139.655,1194899993.0
2005-03-08 22:45:00,139.661,139.709,139.649,139.694,1079099995.0
2005-03-08 22:50:00,139.685,139.695,139.661,139.69,915399998.0
2005-03-08 22:55:00,139.695,139.706,139.68,139.687,673699996.0
2005-03-08 23:00:00,139.71,139.71,139.675,139.682,396300004.0
2005-03-08 23:05:00,139.683,139.702,139.656,139.664,394999997.0
2005-03-08 23:10:00,139.665,139.669,139.629,139.634,301199999.0
2005-03-08 23:15:00,139.637,139.661,139.627,139.647,335099999.0
2005-03-08 23:20:00,139.642,139.655,139.621,139.639,501399996.0
2005-03-08 23:25:00,139.632,139.658,139.628,139.638,416700004.0
2005-03-08 23:30:00,139.64,139.65,139.624,139.625,311200006.0
2005-03-08 23:35:00,139.632,139.661,139.621,139.649,492399994.0
2005-03-08 23:40:00,139.658,139.668,139.64,139.645,575500000.0
2005-03-08 23:45:00,139.653,139.666,139.642,139.642,414600005.0
2005-03-08 23:50:00,139.652,139.682,139.647,139.678,625199998.0
2005-03-08 23:55:00,139.69,139.703,139.65,139.65,539699998.0
2005-03-09 00:00:00,139.634,139.65,139.581,139.6,487200003.0
2005-03-09 00:05:00,139.616,139.66,139.559,139.66,496600003.0
2005-03-09 00:10:00,139.663,139.671,139.568,139.621,349600000.0
2005-03-09 00:15:00,139.615,139.679,139.549,139.549,596800002.0
2005-03-09 00:20:00,139.636,139.655,139.542,139.542,525000002.0
2005-03-09 00:25:00,139.638,139.652,139.561,139.652,500899997.0
2005-03-09 00:30:00,139.652,139.673,139.544,139.544,350099998.0
2005-03-09 00:35:00,139.59,139.626,139.555,139.602,505100000.0
2005-03-09 00:40:00,139.608,139.608,139.546,139.57,375600001.0
2005-03-09 00:45:00,139.576,139.576,139.531,139.55,427299999.0
2005-03-09 00:50:00,139.55,139.592,139.548,139.587,375200001.0
2005-03-09 00:55:00,139.585,139.593,139.56,139.56,486400007.0
2005-03-09 01:00:00,139.566,139.581,139.552,139.56,522000002.0
2005-03-09 01:05:00,139.558,139.567,139.55,139.566,265100002.0
2005-03-09 01:10:00,139.567,139.577,139.557,139.557,490999995.0
2005-03-09 01:15:00,139.572,139.582,139.523,139.537,441900003.0
2005-03-09 01:20:00,139.543,139.568,139.513,139.513,538399998.0
2005-03-09 01:25:00,139.524,139.541,139.507,139.534,481999997.0
2005-03-09 01:30:00,139.537,139.537,139.504,139.517,578400000.0
2005-03-09 01:35:00,139.527,139.54,139.515,139.527,444699998.0
2005-03-09 01:40:00,139.525,139.534,139.511,139.528,473499997.0
2005-03-09 01:45:00,139.53,139.559,139.53,139.553,384699998.0
2005-03-09 01:50:00,139.552,139.588,139.523,139.523,539900002.0
2005-03-09 01:55:00,139.538,139.547,139.52,139.547,529799995.0
2005-03-09 02:00:00,139.555,139.571,139.534,139.538,530100007.0
2005-03-09 02:05:00,139.535,139.596,139.533,139.575,366300003.0
2005-03-09 02:10:00,139.577,139.577,139.52,139.531,430800002.0
2005-03-09 02:15:00,139.54,139.56,139.526,139.529,459999999.0
2005-03-09 02:20:00,139.562,139.572,139.54,139.568,473199995.0
2005-03-09 02:25:00,139.578,139.599,139.549,139.573,754199998.0
2005-03-09 02:30:00,139.586,139.597,139.569,139.585,519199992.0
2005-03-09 02:35:00,139.583,139.594,139.568,139.573,387399998.0
2005-03-09 02:40:00,139.577,139.618,139.553,139.604,355400001.0
2005-03-09 02:45:00,139.607,139.619,139.59,139.609,375400001.0
2005-03-09 02:50:00,139.601,139.624,139.59,139.614,463499999.0
2005-03-09 02:55:00,139.617,139.629,139.592,139.608,458500002.0
2005-03-09 03:00:00,139.618,139.667,139.608,139.662,516399997.0
2005-03-09 03:05:00,139.672,139.672,139.624,139.624,402900001.0
2005-03-09 03:10:00,139.633,139.646,139.611,139.611,395199997.0
2005-03-09 03:15:00,139.612,139.627,139.561,139.595,518799991.0
2005-03-09 03:20:00,139.598,139.619,139.594,139.602,604900004.0
2005-03-09 03:25:00,139.598,139.645,139.592,139.63,487599999.0
2005-03-09 03:30:00,139.633,139.681,139.633,139.654,590099999.0
2005-03-09 03:35:00,139.665,139.669,139.634,139.647,505699994.0
2005-03-09 03:40:00,139.651,139.686,139.639,139.659,518899995.0
2005-03-09 03:45:00,139.67,139.7,139.636,139.68,583300002.0
2005-03-09 03:50:00,139.678,139.69,139.656,139.661,440100002.0
2005-03-09 03:55:00,139.645,139.659,139.628,139.634,453199996.0
2005-03-09 04:00:00,139.623,139.645,139.616,139.64,296400002.0
2005-03-09 04:05:00,139.637,139.656,139.625,139.633,412499998.0
2005-03-09 04:10:00,139.634,139.668,139.634,139.667,272799998.0
2005-03-09 04:15:00,139.665,139.665,139.626,139.648,478199998.0
2005-03-09 04:20:00,139.677,139.699,139.656,139.68,543799999.0
2005-03-09 04:25:00,139.665,139.675,139.636,139.641,406899997.0
2005-03-09 04:30:00,139.672,139.711,139.652,139.703,481800000.0
2005-03-09 04:35:00,139.725,139.747,139.7,139.73,392999995.0
2005-03-09 04:40:00,139.735,139.735,139.699,139.71,286500000.0
2005-03-09 04:45:00,139.706,139.716,139.695,139.7,401800001.0
2005-03-09 04:50:00,139.687,139.694,139.67,139.679,189500001.0
2005-03-09 04:55:00,139.679,139.688,139.616,139.62,486500001.0
2005-03-09 05:00:00,139.635,139.647,139.616,139.631,482499999.0
2005-03-09 05:05:00,139.628,139.671,139.628,139.667,479100001.0
2005-03-09 05:10:00,139.664,139.686,139.637,139.64,615599994.0
2005-03-09 05:15:00,139.667,139.686,139.63,139.637,315799999.0
2005-03-09 05:20:00,139.649,139.656,139.619,139.626,473300000.0
2005-03-09 05:25:00,139.623,139.642,139.619,139.628,332800004.0
2005-03-09 05:30:00,139.614,139.624,139.6,139.614,320600004.0
2005-03-09 05:35:00,139.598,139.625,139.584,139.61,312700004.0
2005-03-09 05:40:00,139.612,139.624,139.601,139.613,547099996.0
2005-03-09 05:45:00,139.612,139.626,139.604,139.608,292799999.0
2005-03-09 05:50:00,139.615,139.652,139.615,139.648,342200000.0
2005-03-09 05:55:00,139.655,139.672,139.628,139.633,571400008.0
2005-03-09 06:00:00,139.625,139.646,139.624,139.64,480000000.0
2005-03-09 06:05:00,139.643,139.656,139.625,139.63,406299995.0
2005-03-09 06:10:00,139.633,139.671,139.633,139.662,376200002.0
2005-03-09 06:15:00,139.672,139.672,139.641,139.647,405100001.0
2005-03-09 06:20:00,139.652,139.672,139.65,139.667,448999997.0
2005-03-09 06:25:00,139.668,139.673,139.625,139.64,616900003.0
2005-03-09 06:30:00,139.642,139.655,139.634,139.638,523700001.0
2005-03-09 06:35:00,139.642,139.648,139.55,139.559,286200002.0
2005-03-09 06:40:00,139.551,139.574,139.538,139.567,672900000.0
2005-03-09 06:45:00,139.572,139.573,139.532,139.538,529999996.0
2005-03-09 06:50:00,139.542,139.556,139.528,139.535,484799996.0
2005-03-09 06:55:00,139.541,139.553,139.523,139.528,613400002.0
2005-03-09 07:00:00,139.542,139.558,139.528,139.555,612200000.0
2005-03-09 07:05:00,139.543,139.557,139.523,139.533,474300001.0
2005-03-09 07:10:00,139.532,139.545,139.53,139.54,486099996.0
2005-03-09 07:15:00,139.538,139.567,139.524,139.558,297899999.0
2005-03-09 07:20:00,139.565,139.608,139.555,139.608,274700001.0
2005-03-09 07:25:00,139.602,139.612,139.59,139.594,593000001.0
2005-03-09 07:30:00,139.605,139.606,139.552,139.602,216999999.0
2005-03-09 07:35:00,139.607,139.62,139.55,139.595,497499997.0
2005-03-09 07:40:00,139.593,139.622,139.569,139.578,488699998.0
2005-03-09 07:45:00,139.587,139.623,139.567,139.604,381399998.0
2005-03-09 07:50:00,139.612,139.612,139.566,139.567,405099999.0
2005-03-09 07:55:00,139.572,139.584,139.55,139.584,367500001.0
2005-03-09 08:00:00,139.582,139.6,139.566,139.594,389200000.0
2005-03-09 08:05:00,139.593,139.618,139.58,139.604,365700000.0
2005-03-09 08:10:00,139.615,139.641,139.602,139.615,318699999.0
2005-03-09 08:15:00,139.614,139.648,139.599,139.603,320899999.0
2005-03-09 08:20:00,139.603,139.637,139.597,139.599,589699995.0
2005-03-09 08:25:00,139.612,139.624,139.591,139.621,560899998.0
2005-03-09 08:30:00,139.621,139.633,139.595,139.621,535399992.0
2005-03-09 08:35:00,139.614,139.615,139.564,139.569,480300002.0
2005-03-09 08:40:00,139.562,139.588,139.562,139.567,347599997.0
2005-03-09 08:45:00,139.561,139.581,139.538,139.557,338000000.0
2005-03-09 08:50:00,139.56,139.582,139.532,139.546,500900001.0
2005-03-09 08:55:00,139.547,139.559,139.533,139.547,598400003.0
2005-03-09 09:00:00,139.542,139.55,139.516,139.541,375500001.0
2005-03-09 09:05:00,139.547,139.547,139.512,139.53,333100000.0
2005-03-09 09:10:00,139.527,139.565,139.527,139.554,552599997.0
2005-03-09 09:15:00,139.563,139.565,139.517,139.517,519099995.0
2005-03-09 09:20:00,139.523,139.54,139.504,139.51,334199998.0
2005-03-09 09:25:00,139.52,139.531,139.481,139.497,382199997.0
2005-03-09 09:30:00,139.508,139.577,139.483,139.568,399900003.0
2005-03-09 09:35:00,139.573,139.602,139.546,139.546,460200007.0
2005-03-09 09:40:00,139.557,139.604,139.556,139.594,461099999.0
2005-03-09 09:45:00,139.614,139.681,139.614,139.637,482500003.0
2005-03-09 09:50:00,139.638,139.676,139.625,139.669,448800000.0
2005-03-09 09:55:00,139.655,139.715,139.65,139.715,473099997.0
2005-03-09 10:00:00,139.697,139.715,139.66,139.704,339799999.0
2005-03-09 10:05:00,139.716,139.741,139.707,139.728,447100003.0
2005-03-09 10:10:00,139.728,139.736,139.664,139.678,445099996.0
2005-03-09 10:15:00,139.666,139.804,139.666,139.782,449600001.0
2005-03-09 10:20:00,139.77,139.83,139.76,139.823,453899998.0
2005-03-09 10:25:00,139.835,139.839,139.788,139.808,532300001.0
2005-03-09 10:30:00,139.805,139.815,139.737,139.801,425399998.0
2005-03-09 10:35:00,139.793,139.793,139.681,139.722,551299999.0
2005-03-09 10:40:00,139.72,139.736,139.684,139.684,552799999.0
2005-03-09 10:45:00,139.673,139.698,139.664,139.674,467400004.0
2005-03-09 10:50:00,139.682,139.692,139.583,139.583,509600002.0
2005-03-09 10:55:00,139.589,139.601,139.566,139.586,507199997.0
2005-03-09 11:00:00,139.593,139.646,139.573,139.637,446499999.0
2005-03-09 11:05:00,139.659,139.659,139.604,139.626,426600005.0
2005-03-09 11:10:00,139.618,139.621,139.56,139.594,489000002.0
2005-03-09 11:15:00,139.601,139.61,139.539,139.543,518799999.0
2005-03-09 11:20:00,139.547,139.552,139.373,139.373,467600001.0
2005-03-09 11:25:00,139.389,139.389,139.344,139.347,504100009.0
2005-03-09 11:30:00,139.364,139.43,139.35,139.416,482600000.0
2005-03-09 11:35:00,139.427,139.495,139.414,139.465,558399999.0
2005-03-09 11:40:00,139.463,139.463,139.398,139.398,520800002.0
2005-03-09 11:45:00,139.393,139.402,139.288,139.29,480400002.0
2005-03-09 11:50:00,139.275,139.316,139.247,139.297,442499997.0
2005-03-09 11:55:00,139.301,139.311,139.248,139.276,519800002.0
2005-03-09 12:00:00,139.267,139.269,139.182,139.212,442600003.0
2005-03-09 12:05:00,139.225,139.256,139.207,139.207,527300001.0
2005-03-09 12:10:00,139.223,139.223,139.138,139.159,355699999.0
2005-03-09 12:15:00,139.161,139.175,139.093,139.118,720300007.0
2005-03-09 12:20:00,139.127,139.198,139.1,139.167,577000002.0
2005-03-09 12:25:00,139.179,139.179,139.094,139.099,383499997.0
2005-03-09 12:30:00,139.095,139.111,139.057,139.057,533800000.0
2005-03-09 12:35:00,139.057,139.083,139.047,139.053,319000000.0
2005-03-09 12:40:00,139.062,139.067,138.98,138.994,455500000.0
2005-03-09 12:45:00,139.009,139.009,138.854,138.878,512099998.0
2005-03-09 12:50:00,138.878,138.948,138.845,138.948,503999999.0
2005-03-09 12:55:00,138.975,139.007,138.911,138.992,482800002.0
2005-03-09 13:00:00,139.0,139.062,138.991,139.062,479099994.0
2005-03-09 13:05:00,139.072,139.091,139.045,139.059,518599990.0
2005-03-09 13:10:00,139.062,139.062,138.986,139.005,469500001.0
2005-03-09 13:15:00,139.014,139.036,138.964,139.002,354500000.0
2005-03-09 13:20:00,139.003,139.037,138.999,139.013,517699998.0
2005-03-09 13:25:00,139.02,139.113,138.996,139.11,430499997.0
2005-03-09 13:30:00,139.107,139.107,138.951,138.998,509099995.0
2005-03-09 13:35:00,139.008,139.014,138.953,138.974,426499996.0
2005-03-09 13:40:00,139.012,139.078,138.99,139.06,536599998.0
2005-03-09 13:45:00,139.065,139.078,139.016,139.031,361300000.0
2005-03-09 13:50:00,139.026,139.057,139.005,139.021,408699998.0
2005-03-09 13:55:00,139.027,139.058,138.996,138.996,404800003.0
2005-03-09 14:00:00,139.009,139.06,138.986,139.04,469400001.0
2005-03-09 14:05:00,139.054,139.072,138.982,138.982,418499999.0
2005-03-09 14:10:00,138.993,139.009,138.903,138.915,759299995.0
2005-03-09 14:15:00,138.919,138.973,138.891,138.973,448700002.0
2005-03-09 14:20:00,138.985,138.999,138.957,138.987,345699998.0
2005-03-09 14:25:00,138.986,138.986,138.932,138.942,411699998.0
2005-03-09 14:30:00,138.917,138.917,138.879,138.902,299000000.0
2005-03-09 14:35:00,138.907,139.003,138.885,139.003,647100001.0
2005-03-09 14:40:00,139.042,139.042,138.995,139.034,595500002.0
2005-03-09 14:45:00,139.032,139.032,138.992,138.993,539199999.0
2005-03-09 14:50:00,139.02,139.106,138.998,139.074,397800003.0
2005-03-09 14:55:00,139.077,139.111,139.05,139.072,508199995.0
2005-03-09 15:00:00,139.102,139.111,139.041,139.07,581799997.0
2005-03-09 15:05:00,139.088,139.104,139.064,139.084,403300000.0
2005-03-09 15:10:00,139.07,139.162,139.034,139.15,524000004.0
2005-03-09 15:15:00,139.154,139.168,139.036,139.135,582799996.0
2005-03-09 15:20:00,139.118,139.16,139.094,139.103,451699994.0
2005-03-09 15:25:00,139.116,139.138,139.061,139.061,446700004.0
2005-03-09 15:30:00,139.063,139.085,138.997,139.035,415299993.0
2005-03-09 15:35:00,139.06,139.069,139.033,139.053,394000006.0
2005-03-09 15:40:00,139.052,139.068,139.036,139.047,399200002.0
2005-03-09 15:45:00,139.06,139.107,139.045,139.106,415400003.0
2005-03-09 15:50:00,139.105,139.105,139.05,139.059,448200002.0
2005-03-09 15:55:00,139.057,139.072,139.038,139.038,370900001.0
2005-03-09 16:00:00,139.055,139.059,138.972,138.98,329700001.0
2005-03-09 16:05:00,138.991,139.018,138.936,138.941,381200000.0
2005-03-09 16:10:00,138.952,138.981,138.933,138.957,345500000.0
2005-03-09 16:15:00,138.967,138.975,138.923,138.93,597799995.0
2005-03-09 16:20:00,138.94,138.956,138.909,138.909,455500001.0
2005-03-09 16:25:00,138.92,138.92,138.862,138.862,484999997.0
2005-03-09 16:30:00,138.874,138.887,138.854,138.866,394299998.0
2005-03-09 16:35:00,138.887,138.903,138.799,138.804,453700003.0
2005-03-09 16:40:00,138.812,138.83,138.75,138.804,598100003.0
2005-03-09 16:45:00,138.832,138.832,138.773,138.773,584799995.0
2005-03-09 16:50:00,138.78,138.797,138.708,138.726,394199998.0
2005-03-09 16:55:00,138.728,138.749,138.636,138.725,461199997.0
2005-03-09 17:00:00,138.749,138.783,138.701,138.756,648899997.0
2005-03-09 17:05:00,138.77,138.805,138.76,138.802,464600006.0
2005-03-09 17:10:00,138.818,138.865,138.809,138.858,658399996.0
2005-03-09 17:15:00,138.864,138.951,138.858,138.951,480200001.0
2005-03-09 17:20:00,138.958,139.03,138.922,138.989,571999998.0
2005-03-09 17:25:00,138.983,138.983,138.923,138.925,487499997.0
2005-03-09 17:30:00,138.945,138.976,138.887,138.947,598999999.0
2005-03-09 17:35:00,138.979,139.008,138.941,138.995,309600000.0
2005-03-09 17:40:00,138.993,139.049,138.975,139.014,583700003.0
2005-03-09 17:45:00,139.019,139.019,138.932,138.951,325599997.0
2005-03-09 17:50:00,138.958,138.958,138.842,138.842,357200001.0
2005-03-09 17:55:00,138.827,138.844,138.77,138.825,429900000.0
2005-03-09 18:00:00,138.832,139.06,138.819,138.885,6175199992.0
2005-03-09 18:05:00,138.882,138.902,138.852,138.87,7772599981.0
2005-03-09 18:10:00,138.885,138.897,138.849,138.882,5169300008.0
2005-03-09 18:15:00,138.882,138.905,138.852,138.867,4979999977.0
2005-03-09 18:20:00,138.872,138.913,138.871,138.903,6543099979.0
2005-03-09 18:25:00,138.915,138.935,138.897,138.923,4232099988.0
2005-03-09 18:30:00,138.935,138.959,138.914,138.935,5457299993.0
2005-03-09 18:35:00,138.96,138.97,138.915,138.928,3391099997.0
2005-03-09 18:40:00,138.941,139.024,138.908,139.009,2731100005.0
2005-03-09 18:45:00,138.998,139.022,138.929,139.003,2130699995.0
2005-03-09 18:50:00,139.031,139.069,139.012,139.019,4060600002.0
2005-03-09 18:55:00,139.025,139.062,139.017,139.052,3243199981.0
2005-03-09 19:00:00,139.047,139.067,139.007,139.023,2207399996.0
2005-03-09 19:05:00,139.052,139.135,139.044,139.09,4505400019.0
2005-03-09 19:10:00,139.1,139.12,139.055,139.055,1327199996.0
2005-03-09 19:15:00,139.05,139.106,139.05,139.082,2634599992.0
2005-03-09 19:20:00,139.085,139.114,139.082,139.083,2662999997.0
2005-03-09 19:25:00,139.085,139.086,138.984,138.984,3398899988.0
2005-03-09 19:30:00,139.001,139.129,138.997,139.11,3371500015.0
2005-03-09 19:35:00,139.116,139.151,139.113,139.124,2481600000.0
2005-03-09 19:40:00,139.142,139.249,139.13,139.217,2305399998.0
2005-03-09 19:45:00,139.257,139.338,139.096,139.12,1813999994.0
2005-03-09 19:50:00,139.133,139.153,139.082,139.105,2096400001.0
2005-03-09 19:55:00,139.105,139.11,139.059,139.07,2571699993.0
2005-03-09 20:00:00,139.079,139.123,139.001,139.048,1513599996.0
2005-03-09 20:05:00,139.058,139.137,139.047,139.092,2831599993.0
2005-03-09 20:10:00,139.076,139.086,139.037,139.05,2862400009.0
2005-03-09 20:15:00,139.057,139.085,139.03,139.048,2035500002.0
2005-03-09 20:20:00,139.057,139.158,139.045,139.138,1881699999.0
2005-03-09 20:25:00,139.152,139.172,139.034,139.119,3638499997.0
2005-03-09 20:30:00,139.122,139.144,139.037,139.039,5170499994.0
2005-03-09 20:35:00,139.123,139.207,139.035,139.193,2835099994.0
2005-03-09 20:40:00,139.202,139.225,139.185,139.205,2968299985.0
2005-03-09 20:45:00,139.216,139.225,139.191,139.217,2933999989.0
2005-03-09 20:50:00,139.215,139.242,139.165,139.212,3137300000.0
2005-03-09 20:55:00,139.213,139.259,139.172,139.213,4781999986.0
2005-03-09 21:00:00,139.166,139.259,139.166,139.249,4053799988.0
2005-03-09 21:05:00,139.259,139.292,139.233,139.243,2500800002.0
2005-03-09 21:10:00,139.285,139.297,139.246,139.29,2409500005.0
2005-03-09 21:15:00,139.302,139.316,139.251,139.296,3051999991.0
2005-03-09 21:20:00,139.306,139.337,139.292,139.3,3761999992.0
2005-03-09 21:25:00,139.308,139.308,139.228,139.228,1753900001.0
2005-03-09 21:30:00,139.224,139.249,139.172,139.19,1390099995.0
2005-03-09 21:35:00,139.19,139.235,139.187,139.223,943699993.0
2005-03-09 21:40:00,139.22,139.246,139.217,139.23,1889999995.0
2005-03-09 21:45:00,139.237,139.247,139.219,139.222,1661199995.0
2005-03-09 21:50:00,139.242,139.26,139.221,139.233,644700000.0
2005-03-09 21:55:00,139.229,139.229,139.173,139.19,771499998.0
2005-03-09 22:00:00,139.18,139.215,139.169,139.207,1533000012.0
2005-03-09 22:05:00,139.219,139.24,139.174,139.228,664700000.0
2005-03-09 22:10:00,139.24,139.248,139.22,139.22,743000002.0
2005-03-09 22:15:00,139.222,139.267,139.222,139.25,615599998.0
2005-03-09 22:20:00,139.255,139.295,139.24,139.276,702699996.0
2005-03-09 22:25:00,139.277,139.299,139.231,139.24,1213400004.0
2005-03-09 22:30:00,139.275,139.321,139.24,139.268,804600002.0
2005-03-09 22:35:00,139.269,139.269,139.17,139.188,1334099999.0
2005-03-09 22:40:00,139.195,139.223,139.174,139.187,1125200005.0
2005-03-09 22:45:00,139.197,139.197,139.162,139.173,1057199999.0
2005-03-09 22:50:00,139.174,139.178,139.138,139.142,632399999.0
2005-03-09 22:55:00,139.142,139.187,139.135,139.145,651400006.0
2005-03-09 23:00:00,139.16,139.168,139.136,139.153,536299995.0
2005-03-09 23:05:00,139.16,139.172,139.144,139.16,434799996.0
2005-03-09 23:10:00,139.155,139.168,139.143,139.16,306999996.0
2005-03-09 23:15:00,139.16,139.178,139.135,139.14,273599998.0
2005-03-09 23:20:00,139.148,139.148,139.108,139.122,297999999.0
2005-03-09 23:25:00,139.117,139.26,139.091,139.13,468700002.0
2005-03-09 23:30:00,139.12,139.166,139.106,139.15,435800000.0
2005-03-09 23:35:00,139.13,139.194,139.129,139.191,508500001.0
2005-03-09 23:40:00,139.158,139.195,139.158,139.183,243000001.0
2005-03-09 23:45:00,139.18,139.227,139.175,139.226,359900002.0
2005-03-09 23:50:00,139.225,139.25,139.107,139.232,403799998.0
2005-03-09 23:55:00,139.126,139.231,139.126,139.182,652599996.0
2005-03-10 00:00:00,139.162,139.218,139.162,139.193,587100003.0
2005-03-10 00:05:00,139.182,139.248,139.182,139.229,421799998.0
2005-03-10 00:10:00,139.205,139.254,139.202,139.223,449399997.0
2005-03-10 00:15:00,139.235,139.257,139.158,139.239,481899996.0
2005-03-10 00:20:00,139.242,139.257,139.142,139.231,438000001.0
2005-03-10 00:25:00,139.274,139.274,139.226,139.237,334900000.0
2005-03-10 00:30:00,139.242,139.252,139.151,139.235,510799995.0
2005-03-10 00:35:00,139.247,139.267,139.168,139.265,380500001.0
2005-03-10 00:40:00,139.268,139.273,139.136,139.226,345699999.0
2005-03-10 00:45:00,139.255,139.273,139.148,139.273,471299997.0
2005-03-10 00:50:00,139.165,139.31,139.15,139.236,427999998.0
2005-03-10 00:55:00,139.1,139.26,139.1,139.243,536899996.0
2005-03-10 01:00:00,139.113,139.246,139.113,139.186,536699998.0
2005-03-10 01:05:00,139.17,139.23,139.102,139.167,537100000.0
2005-03-10 01:10:00,139.166,139.173,139.155,139.155,562600002.0
2005-03-10 01:15:00,139.171,139.189,139.143,139.185,445099994.0
2005-03-10 01:20:00,139.157,139.193,139.127,139.15,571400003.0
2005-03-10 01:25:00,139.172,139.198,139.149,139.169,453899998.0
2005-03-10 01:30:00,139.186,139.198,139.115,139.181,601700002.0
2005-03-10 01:35:00,139.18,139.19,139.151,139.162,415500005.0
2005-03-10 01:40:00,139.166,139.208,139.166,139.17,588999998.0
2005-03-10 01:45:00,139.18,139.195,139.147,139.158,340899998.0
2005-03-10 01:50:00,139.15,139.171,139.12,139.129,394299999.0
2005-03-10 01:55:00,139.152,139.152,139.093,139.102,392100005.0
2005-03-10 02:00:00,139.099,139.133,139.086,139.126,443800001.0
2005-03-10 02:05:00,139.127,139.14,139.095,139.105,489099999.0
2005-03-10 02:10:00,139.104,139.138,139.084,139.136,509599998.0
2005-03-10 02:15:00,139.153,139.23,139.123,139.213,485699997.0
2005-03-10 02:20:00,139.238,139.238,139.142,139.222,414600000.0
2005-03-10 02:25:00,139.246,139.273,139.151,139.262,287799998.0
2005-03-10 02:30:00,139.26,139.267,139.221,139.235,458299999.0
2005-03-10 02:35:00,139.242,139.258,139.152,139.229,449299991.0
2005-03-10 02:40:00,139.226,139.247,139.204,139.204,428200000.0
2005-03-10 02:45:00,139.231,139.269,139.218,139.265,504599995.0
2005-03-10 02:50:00,139.268,139.332,139.268,139.329,392000001.0
2005-03-10 02:55:00,139.307,139.318,139.191,139.204,571999998.0
2005-03-10 03:00:00,139.23,139.257,139.163,139.175,525599998.0
2005-03-10 03:05:00,139.19,139.225,139.162,139.219,461699998.0
2005-03-10 03:10:00,139.225,139.236,139.203,139.23,482399999.0
2005-03-10 03:15:00,139.223,139.231,139.212,139.227,573200001.0
2005-03-10 03:20:00,139.221,139.268,139.214,139.259,483900003.0
2005-03-10 03:25:00,139.247,139.27,139.228,139.248,519200002.0
2005-03-10 03:30:00,139.251,139.275,139.245,139.255,423100001.0
2005-03-10 03:35:00,139.254,139.303,139.252,139.303,376700000.0
2005-03-10 03:40:00,139.3,139.319,139.291,139.31,380700001.0
2005-03-10 03:45:00,139.305,139.307,139.246,139.277,414100001.0
2005-03-10 03:50:00,139.283,139.302,139.27,139.299,325800003.0
2005-03-10 03:55:00,139.307,139.328,139.279,139.28,552799995.0
2005-03-10 04:00:00,139.25,139.264,139.196,139.245,520800005.0
2005-03-10 04:05:00,139.25,139.295,139.221,139.24,469799998.0
2005-03-10 04:10:00,139.237,139.405,139.233,139.405,632700000.0
2005-03-10 04:15:00,139.415,139.423,139.34,139.377,510399995.0
2005-03-10 04:20:00,139.4,139.487,139.383,139.476,695399997.0
2005-03-10 04:25:00,139.452,139.493,139.391,139.399,343000001.0
2005-03-10 04:30:00,139.432,139.457,139.387,139.416,469600000.0
2005-03-10 04:35:00,139.425,139.478,139.349,139.397,602400003.0
2005-03-10 04:40:00,139.368,139.382,139.225,139.339,355799998.0
2005-03-10 04:45:00,139.338,139.43,139.268,139.375,488699996.0
2005-03-10 04:50:00,139.385,139.415,139.373,139.393,490199999.0
2005-03-10 04:55:00,139.419,139.489,139.378,139.486,506400002.0
2005-03-10 05:00:00,139.48,139.483,139.428,139.43,481099995.0
2005-03-10 05:05:00,139.429,139.466,139.382,139.382,318299997.0
2005-03-10 05:10:00,139.435,139.472,139.389,139.463,339600003.0
2005-03-10 05:15:00,139.458,139.486,139.39,139.46,529300000.0
2005-03-10 05:20:00,139.471,139.496,139.449,139.495,540899998.0
2005-03-10 05:25:00,139.488,139.554,139.472,139.545,377899997.0
2005-03-10 05:30:00,139.542,139.582,139.542,139.571,343200001.0
2005-03-10 05:35:00,139.602,139.667,139.586,139.632,339099997.0
2005-03-10 05:40:00,139.634,139.669,139.596,139.615,419999998.0
2005-03-10 05:45:00,139.627,139.687,139.62,139.672,471700004.0
2005-03-10 05:50:00,139.666,139.683,139.602,139.642,472599999.0
2005-03-10 05:55:00,139.651,139.79,139.649,139.79,372700002.0
2005-03-10 06:00:00,139.777,139.818,139.645,139.81,497899999.0
2005-03-10 06:05:00,139.809,139.949,139.801,139.938,574500004.0
2005-03-10 06:10:00,139.941,139.943,139.87,139.87,464699998.0
2005-03-10 06:15:00,139.878,139.887,139.84,139.876,512300006.0
2005-03-10 06:20:00,139.864,139.87,139.849,139.854,285600000.0
2005-03-10 06:25:00,139.858,139.86,139.832,139.834,267999999.0
2005-03-10 06:30:00,139.835,139.863,139.828,139.832,369799996.0
2005-03-10 06:35:00,139.829,139.868,139.826,139.832,360700003.0
2005-03-10 06:40:00,139.818,139.869,139.818,139.839,577100006.0
2005-03-10 06:45:00,139.84,139.845,139.754,139.761,457499997.0
2005-03-10 06:50:00,139.761,139.774,139.728,139.728,389100000.0
2005-03-10 06:55:00,139.725,139.749,139.723,139.73,496599999.0
2005-03-10 07:00:00,139.775,139.908,139.731,139.864,451099999.0
2005-03-10 07:05:00,139.854,139.868,139.825,139.861,484100005.0
2005-03-10 07:10:00,139.882,139.917,139.849,139.89,457800003.0
2005-03-10 07:15:00,139.873,139.9,139.849,139.849,505200002.0
2005-03-10 07:20:00,139.847,139.876,139.778,139.816,461700002.0
2005-03-10 07:25:00,139.83,139.862,139.768,139.81,429200002.0
2005-03-10 07:30:00,139.81,139.816,139.788,139.801,350999999.0
2005-03-10 07:35:00,139.785,139.785,139.749,139.767,547700006.0
2005-03-10 07:40:00,139.765,139.777,139.757,139.764,363499999.0
2005-03-10 07:45:00,139.777,139.782,139.733,139.743,439400003.0
2005-03-10 07:50:00,139.748,139.748,139.732,139.741,270100000.0
2005-03-10 07:55:00,139.749,139.753,139.724,139.736,552699997.0
2005-03-10 08:00:00,139.73,139.746,139.699,139.731,471600005.0
2005-03-10 08:05:00,139.73,139.732,139.7,139.721,419399999.0
2005-03-10 08:10:00,139.738,139.738,139.704,139.723,527699998.0
2005-03-10 08:15:00,139.713,139.734,139.697,139.697,348900000.0
2005-03-10 08:20:00,139.693,139.738,139.693,139.735,702100004.0
2005-03-10 08:25:00,139.729,139.729,139.541,139.599,329099997.0
2005-03-10 08:30:00,139.612,139.648,139.606,139.644,405099997.0
2005-03-10 08:35:00,139.643,139.689,139.636,139.679,554499999.0
2005-03-10 08:40:00,139.682,139.701,139.665,139.679,460699999.0
2005-03-10 08:45:00,139.692,139.7,139.628,139.661,428699999.0
2005-03-10 08:50:00,139.683,139.7,139.643,139.665,545700002.0
2005-03-10 08:55:00,139.652,139.674,139.619,139.673,535599996.0
2005-03-10 09:00:00,139.666,139.666,139.591,139.6,372300001.0
2005-03-10 09:05:00,139.611,139.629,139.595,139.6,403500002.0
2005-03-10 09:10:00,139.583,139.603,139.545,139.589,698199998.0
2005-03-10 09:15:00,139.583,139.636,139.546,139.616,503600000.0
2005-03-10 09:20:00,139.619,139.655,139.601,139.627,573699999.0
2005-03-10 09:25:00,139.64,139.64,139.601,139.602,483999998.0
2005-03-10 09:30:00,139.594,139.611,139.56,139.611,473200001.0
2005-03-10 09:35:00,139.628,139.647,139.59,139.613,330700001.0
2005-03-10 09:40:00,139.618,139.618,139.545,139.588,382200004.0
2005-03-10 09:45:00,139.591,139.606,139.566,139.573,382999997.0
2005-03-10 09:50:00,139.584,139.613,139.564,139.564,533100001.0
2005-03-10 09:55:00,139.565,139.601,139.54,139.596,544600002.0
2005-03-10 10:00:00,139.593,139.67,139.581,139.639,548400001.0
2005-03-10 10:05:00,139.655,139.757,139.645,139.745,531799999.0
2005-03-10 10:10:00,139.777,139.788,139.694,139.695,466799996.0
2005-03-10 10:15:00,139.703,139.791,139.694,139.76,588499996.0
2005-03-10 10:20:00,139.765,139.855,139.749,139.846,594999996.0
2005-03-10 10:25:00,139.849,139.849,139.761,139.774,452200003.0
2005-03-10 10:30:00,139.777,139.777,139.7,139.702,431999998.0
2005-03-10 10:35:00,139.72,139.75,139.696,139.72,555699996.0
2005-03-10 10:40:00,139.725,139.749,139.708,139.721,496799996.0
2005-03-10 10:45:00,139.719,139.734,139.645,139.645,557000003.0
2005-03-10 10:50:00,139.644,139.654,139.616,139.642,591299994.0
2005-03-10 10:55:00,139.653,139.703,139.646,139.677,535400001.0
2005-03-10 11:00:00,139.708,139.721,139.661,139.679,530599999.0
2005-03-10 11:05:00,139.697,139.705,139.653,139.683,385199998.0
2005-03-10 11:10:00,139.688,139.694,139.621,139.65,488899997.0
2005-03-10 11:15:00,139.648,139.71,139.643,139.698,545499996.0
2005-03-10 11:20:00,139.704,139.75,139.666,139.673,450699999.0
2005-03-10 11:25:00,139.7,139.721,139.672,139.699,673100002.0
2005-03-10 11:30:00,139.702,139.731,139.675,139.702,555499998.0
2005-03-10 11:35:00,139.688,139.712,139.643,139.655,545199999.0
2005-03-10 11:40:00,139.655,139.711,139.648,139.68,425399998.0
2005-03-10 11:45:00,139.683,139.699,139.666,139.696,476500000.0
2005-03-10 11:50:00,139.681,139.717,139.666,139.69,570500000.0
2005-03-10 11:55:00,139.718,139.74,139.702,139.721,484500001.0
2005-03-10 12:00:00,139.725,139.835,139.713,139.817,456899999.0
2005-03-10 12:05:00,139.824,139.824,139.773,139.796,707299994.0
2005-03-10 12:10:00,139.79,139.79,139.718,139.743,458700000.0
2005-03-10 12:15:00,139.762,139.782,139.709,139.781,624400008.0
2005-03-10 12:20:00,139.775,139.787,139.699,139.707,434200001.0
2005-03-10 12:25:00,139.71,139.748,139.683,139.734,555499990.0
2005-03-10 12:30:00,139.738,139.84,139.722,139.751,527400006.0
2005-03-10 12:35:00,139.765,139.765,139.719,139.738,489999999.0
2005-03-10 12:40:00,139.718,139.773,139.718,139.722,468699992.0
2005-03-10 12:45:00,139.712,139.748,139.661,139.732,402599997.0
2005-03-10 12:50:00,139.735,139.739,139.665,139.713,528400006.0
2005-03-10 12:55:00,139.721,139.726,139.675,139.716,473499994.0
2005-03-10 13:00:00,139.715,139.715,139.67,139.678,457000002.0
2005-03-10 13:05:00,139.677,139.752,139.673,139.749,726499998.0
2005-03-10 13:10:00,139.754,139.776,139.708,139.714,536400003.0
2005-03-10 13:15:00,139.72,139.772,139.714,139.749,417300002.0
2005-03-10 13:20:00,139.752,139.752,139.676,139.714,400499995.0
2005-03-10 13:25:00,139.709,139.72,139.69,139.706,573199994.0
2005-03-10 13:30:00,139.71,139.73,139.69,139.704,360300004.0
2005-03-10 13:35:00,139.69,139.735,139.69,139.722,421000003.0
2005-03-10 13:40:00,139.732,139.833,139.732,139.823,502500003.0
2005-03-10 13:45:00,139.829,139.834,139.756,139.812,289099998.0
2005-03-10 13:50:00,139.805,139.842,139.756,139.761,459000003.0
2005-03-10 13:55:00,139.78,139.789,139.699,139.699,265100000.0
2005-03-10 14:00:00,139.72,139.741,139.694,139.711,503299996.0
2005-03-10 14:05:00,139.713,139.76,139.692,139.726,524599999.0
2005-03-10 14:10:00,139.737,139.737,139.668,139.717,638600000.0
2005-03-10 14:15:00,139.742,139.789,139.71,139.763,429199997.0
2005-03-10 14:20:00,139.76,139.76,139.673,139.685,515100001.0
2005-03-10 14:25:00,139.668,139.669,139.572,139.636,443000002.0
2005-03-10 14:30:00,139.632,139.651,139.579,139.593,560900001.0
2005-03-10 14:35:00,139.593,139.626,139.588,139.595,559200005.0
2005-03-10 14:40:00,139.595,139.626,139.587,139.603,427699999.0
2005-03-10 14:45:00,139.595,139.636,139.584,139.606,566100000.0
2005-03-10 14:50:00,139.622,139.649,139.613,139.633,308700001.0
2005-03-10 14:55:00,139.643,139.7,139.643,139.664,408400000.0
2005-03-10 15:00:00,139.68,139.703,139.656,139.69,557299996.0
2005-03-10 15:05:00,139.69,139.738,139.639,139.639,414500000.0
2005-03-10 15:10:00,139.629,139.651,139.572,139.575,672700000.0
2005-03-10 15:15:00,139.553,139.598,139.553,139.576,467999999.0
2005-03-10 15:20:00,139.575,139.624,139.551,139.613,527699991.0
2005-03-10 15:25:00,139.625,139.625,139.554,139.585,492100002.0
2005-03-10 15:30:00,139.61,139.623,139.553,139.576,403699999.0
2005-03-10 15:35:00,139.578,139.656,139.557,139.65,491300001.0
2005-03-10 15:40:00,139.653,139.686,139.573,139.643,395899999.0
2005-03-10 15:45:00,139.655,139.685,139.636,139.636,412599997.0
2005-03-10 15:50:00,139.642,139.649,139.601,139.629,570900000.0
2005-03-10 15:55:00,139.641,139.641,139.572,139.613,344900001.0
2005-03-10 16:00:00,139.606,139.615,139.576,139.601,310600001.0
2005-03-10 16:05:00,139.604,139.619,139.513,139.52,484900001.0
2005-03-10 16:10:00,139.52,139.55,139.504,139.541,488100003.0
2005-03-10 16:15:00,139.552,139.565,139.482,139.489,384499996.0
2005-03-10 16:20:00,139.487,139.487,139.431,139.433,347200002.0
2005-03-10 16:25:00,139.446,139.472,139.414,139.418,543400007.0
2005-03-10 16:30:00,139.427,139.478,139.415,139.457,580600001.0
2005-03-10 16:35:00,139.456,139.472,139.436,139.459,598800005.0
2005-03-10 16:40:00,139.455,139.503,139.424,139.492,383999995.0
2005-03-10 16:45:00,139.5,139.5,139.463,139.489,474299996.0
2005-03-10 16:50:00,139.481,139.492,139.405,139.405,449699999.0
2005-03-10 16:55:00,139.425,139.517,139.407,139.492,578399993.0
2005-03-10 17:00:00,139.513,139.536,139.505,139.511,584499999.0
2005-03-10 17:05:00,139.471,139.52,139.466,139.506,581899996.0
2005-03-10 17:10:00,139.515,139.54,139.497,139.524,483499996.0
2005-03-10 17:15:00,139.528,139.57,139.486,139.548,556300003.0
2005-03-10 17:20:00,139.57,139.615,139.556,139.564,304499998.0
2005-03-10 17:25:00,139.572,139.575,139.542,139.563,575800002.0
2005-03-10 17:30:00,139.585,139.678,139.581,139.655,487199997.0
2005-03-10 17:35:00,139.669,139.675,139.644,139.648,527900000.0
2005-03-10 17:40:00,139.666,139.711,139.648,139.709,328799999.0
2005-03-10 17:45:00,139.736,139.775,139.705,139.715,424800000.0
2005-03-10 17:50:00,139.717,139.73,139.636,139.636,446299997.0
2005-03-10 17:55:00,139.632,139.675,139.632,139.636,490300006.0
2005-03-10 18:00:00,139.638,139.654,139.602,139.602,7352299987.0
2005-03-10 18:05:00,139.597,139.66,139.556,139.563,7460299979.0
2005-03-10 18:10:00,139.574,139.587,139.436,139.535,5203199993.0
2005-03-10 18:15:00,139.545,139.545,139.494,139.505,5508699989.0
2005-03-10 18:20:00,139.518,139.567,139.506,139.547,5974899992.0
2005-03-10 18:25:00,139.56,139.621,139.548,139.609,4344600004.0
2005-03-10 18:30:00,139.621,139.621,139.566,139.587,5630099974.0
2005-03-10 18:35:00,139.597,139.627,139.59,139.62,2856199997.0
2005-03-10 18:40:00,139.618,139.646,139.612,139.642,2800899997.0
2005-03-10 18:45:00,139.653,139.656,139.609,139.62,2044999994.0
2005-03-10 18:50:00,139.629,139.669,139.612,139.645,4238199981.0
2005-03-10 18:55:00,139.643,139.661,139.605,139.605,3262699993.0
2005-03-10 19:00:00,139.61,139.615,139.588,139.606,2189199996.0
2005-03-10 19:05:00,139.612,139.642,139.588,139.629,3907799993.0
2005-03-10 19:10:00,139.646,139.695,139.623,139.67,1360800003.0
2005-03-10 19:15:00,139.669,139.69,139.647,139.662,2816599992.0
2005-03-10 19:20:00,139.667,139.682,139.652,139.654,2665599990.0
2005-03-10 19:25:00,139.66,139.671,139.619,139.619,3158099994.0
2005-03-10 19:30:00,139.627,139.648,139.605,139.63,3794799998.0
2005-03-10 19:35:00,139.635,139.675,139.625,139.649,2551399996.0
2005-03-10 19:40:00,139.67,139.671,139.637,139.65,2566900000.0
2005-03-10 19:45:00,139.653,139.693,139.651,139.66,1895999994.0
2005-03-10 19:50:00,139.66,139.666,139.618,139.636,2111300006.0
2005-03-10 19:55:00,139.635,139.635,139.612,139.618,2362599987.0
2005-03-10 20:00:00,139.636,139.672,139.613,139.667,1617900004.0
2005-03-10 20:05:00,139.68,139.781,139.656,139.781,2460899990.0
2005-03-10 20:10:00,139.781,139.796,139.742,139.753,2825000006.0
2005-03-10 20:15:00,139.756,139.786,139.739,139.768,2159399979.0
2005-03-10 20:20:00,139.759,139.842,139.759,139.832,1896899992.0
2005-03-10 20:25:00,139.835,139.852,139.77,139.803,3353199990.0
2005-03-10 20:30:00,139.802,139.852,139.745,139.752,5074599996.0
2005-03-10 20:35:00,139.763,139.817,139.741,139.809,3086299995.0
2005-03-10 20:40:00,139.815,139.819,139.741,139.79,2735299984.0
2005-03-10 20:45:00,139.789,139.823,139.76,139.816,3008200006.0
2005-03-10 20:50:00,139.827,139.831,139.659,139.799,2796099995.0
2005-03-10 20:55:00,139.807,139.851,139.789,139.823,4525799987.0
2005-03-10 21:00:00,139.833,139.841,139.769,139.786,4314500000.0
2005-03-10 21:05:00,139.78,139.83,139.773,139.784,2352900001.0
2005-03-10 21:10:00,139.782,139.79,139.725,139.749,2491499991.0
2005-03-10 21:15:00,139.751,139.772,139.728,139.728,2983799984.0
2005-03-10 21:20:00,139.736,139.736,139.602,139.649,3558000015.0
2005-03-10 21:25:00,139.653,139.69,139.644,139.681,1635100000.0
2005-03-10 21:30:00,139.686,139.736,139.686,139.709,1353000001.0
2005-03-10 21:35:00,139.708,139.738,139.701,139.714,780800001.0
2005-03-10 21:40:00,139.715,139.742,139.7,139.701,1707400000.0
2005-03-10 21:45:00,139.716,139.742,139.691,139.692,1359399994.0
2005-03-10 21:50:00,139.703,139.73,139.648,139.715,465500000.0
2005-03-10 21:55:00,139.737,139.738,139.711,139.738,565400001.0
2005-03-10 22:00:00,139.742,139.776,139.739,139.742,1428899996.0
2005-03-10 22:05:00,139.737,139.745,139.696,139.706,731899999.0
2005-03-10 22:10:00,139.704,139.704,139.668,139.668,673200001.0
2005-03-10 22:15:00,139.688,139.7,139.673,139.7,680500002.0
2005-03-10 22:20:00,139.705,139.716,139.693,139.693,703099990.0
2005-03-10 22:25:00,139.712,139.736,139.687,139.697,1488899994.0
2005-03-10 22:30:00,139.705,139.725,139.69,139.721,790399999.0
2005-03-10 22:35:00,139.708,139.733,139.708,139.723,1336099997.0
2005-03-10 22:40:00,139.725,139.734,139.682,139.684,961700001.0
2005-03-10 22:45:00,139.7,139.709,139.683,139.691,1112299996.0
2005-03-10 22:50:00,139.693,139.706,139.682,139.691,960299997.0
2005-03-10 22:55:00,139.703,139.725,139.68,139.7,687899999.0
2005-03-10 23:00:00,139.727,139.731,139.712,139.713,560699997.0
2005-03-10 23:05:00,139.711,139.73,139.701,139.702,343099997.0
2005-03-10 23:10:00,139.698,139.74,139.693,139.699,460600000.0
2005-03-10 23:15:00,139.699,139.704,139.681,139.699,263700001.0
2005-03-10 23:20:00,139.695,139.707,139.682,139.682,324199996.0
2005-03-10 23:25:00,139.682,139.686,139.63,139.648,635499996.0
2005-03-10 23:30:00,139.652,139.743,139.652,139.674,456599992.0
2005-03-10 23:35:00,139.699,139.699,139.659,139.69,426100000.0
2005-03-10 23:40:00,139.698,139.708,139.686,139.702,395100004.0
2005-03-10 23:45:00,139.709,139.709,139.675,139.675,332600000.0
2005-03-10 23:50:00,139.687,139.719,139.687,139.7,417200001.0
2005-03-10 23:55:00,139.7,139.704,139.681,139.687,335600000.0
2005-03-11 00:00:00,139.682,139.707,139.651,139.677,365699998.0
2005-03-11 00:05:00,139.685,139.688,139.631,139.642,387100001.0
2005-03-11 00:10:00,139.655,139.691,139.61,139.669,561999997.0
2005-03-11 00:15:00,139.688,139.689,139.612,139.624,490999995.0
2005-03-11 00:20:00,139.619,139.649,139.6,139.635,622599999.0
2005-03-11 00:25:00,139.648,139.675,139.603,139.67,405699999.0
2005-03-11 00:30:00,139.67,139.681,139.631,139.668,429499999.0
2005-03-11 00:35:00,139.665,139.695,139.66,139.692,512099998.0
2005-03-11 00:40:00,139.697,139.715,139.676,139.677,426300002.0
2005-03-11 00:45:00,139.715,139.735,139.71,139.73,440899997.0
2005-03-11 00:50:00,139.723,139.735,139.7,139.724,471600000.0
2005-03-11 00:55:00,139.715,139.715,139.657,139.657,504500003.0
2005-03-11 01:00:00,139.687,139.728,139.674,139.674,396999996.0
2005-03-11 01:05:00,139.663,139.676,139.611,139.676,291199996.0
2005-03-11 01:10:00,139.697,139.739,139.641,139.723,707499999.0
2005-03-11 01:15:00,139.708,139.713,139.613,139.679,709100006.0
2005-03-11 01:20:00,139.708,139.708,139.392,139.392,316000000.0
2005-03-11 01:25:00,139.403,139.712,139.403,139.644,406400003.0
2005-03-11 01:30:00,139.526,139.717,139.526,139.7,473800003.0
2005-03-11 01:35:00,139.726,139.726,139.649,139.649,624499995.0
2005-03-11 01:40:00,139.647,139.659,139.498,139.618,514900001.0
2005-03-11 01:45:00,139.611,139.654,139.597,139.65,475800004.0
2005-03-11 01:50:00,139.643,139.655,139.604,139.614,484200000.0
2005-03-11 01:55:00,139.633,139.662,139.605,139.662,633700004.0
2005-03-11 02:00:00,139.642,139.672,139.603,139.629,477800004.0
2005-03-11 02:05:00,139.657,139.69,139.602,139.632,457599996.0
2005-03-11 02:10:00,139.644,139.663,139.593,139.593,474999998.0
2005-03-11 02:15:00,139.678,139.678,139.586,139.605,488699997.0
2005-03-11 02:20:00,139.61,139.632,139.591,139.628,331999997.0
2005-03-11 02:25:00,139.614,139.623,139.554,139.564,353700000.0
2005-03-11 02:30:00,139.575,139.668,139.575,139.661,517799994.0
2005-03-11 02:35:00,139.665,139.674,139.629,139.667,457800002.0
2005-03-11 02:40:00,139.667,139.71,139.625,139.693,606300003.0
2005-03-11 02:45:00,139.703,139.725,139.624,139.713,373499996.0
2005-03-11 02:50:00,139.69,139.756,139.652,139.746,380900002.0
2005-03-11 02:55:00,139.755,139.755,139.722,139.726,379400001.0
2005-03-11 03:00:00,139.726,139.757,139.701,139.739,476099995.0
2005-03-11 03:05:00,139.731,139.757,139.727,139.75,358999999.0
2005-03-11 03:10:00,139.756,139.761,139.702,139.715,373000004.0
2005-03-11 03:15:00,139.729,139.736,139.549,139.675,324800000.0
2005-03-11 03:20:00,139.666,139.709,139.645,139.702,598200003.0
2005-03-11 03:25:00,139.702,139.711,139.691,139.692,287400000.0
2005-03-11 03:30:00,139.687,139.7,139.657,139.677,357000004.0
2005-03-11 03:35:00,139.673,139.712,139.673,139.698,368400001.0
2005-03-11 03:40:00,139.687,139.695,139.65,139.654,438299998.0
2005-03-11 03:45:00,139.66,139.679,139.644,139.65,180099998.0
2005-03-11 03:50:00,139.651,139.67,139.648,139.651,425500000.0
2005-03-11 03:55:00,139.643,139.657,139.626,139.646,320900001.0
2005-03-11 04:00:00,139.656,139.703,139.64,139.67,412399998.0
2005-03-11 04:05:00,139.68,139.739,139.661,139.723,403300000.0
2005-03-11 04:10:00,139.723,139.756,139.708,139.737,242900002.0
2005-03-11 04:15:00,139.725,139.806,139.72,139.794,477000002.0
2005-03-11 04:20:00,139.792,139.8,139.717,139.78,609399999.0
2005-03-11 04:25:00,139.767,139.795,139.751,139.783,358000001.0
2005-03-11 04:30:00,139.791,139.791,139.763,139.763,418000003.0
2005-03-11 04:35:00,139.766,139.791,139.747,139.783,315499998.0
2005-03-11 04:40:00,139.797,139.806,139.724,139.784,382399998.0
2005-03-11 04:45:00,139.783,139.786,139.728,139.767,342499997.0
2005-03-11 04:50:00,139.76,139.764,139.72,139.72,256500000.0
2005-03-11 04:55:00,139.717,139.726,139.702,139.711,438200001.0
2005-03-11 05:00:00,139.722,139.754,139.708,139.737,632199995.0
2005-03-11 05:05:00,139.741,139.772,139.741,139.768,432200005.0
2005-03-11 05:10:00,139.763,139.798,139.719,139.767,410400000.0
2005-03-11 05:15:00,139.777,139.779,139.731,139.733,473300001.0
2005-03-11 05:20:00,139.75,139.774,139.729,139.77,623200001.0
2005-03-11 05:25:00,139.76,139.774,139.74,139.76,313699999.0
2005-03-11 05:30:00,139.746,139.762,139.712,139.725,340499999.0
2005-03-11 05:35:00,139.74,139.776,139.736,139.764,362600003.0
2005-03-11 05:40:00,139.773,139.786,139.755,139.767,357200005.0
2005-03-11 05:45:00,139.756,139.822,139.741,139.807,467599996.0
2005-03-11 05:50:00,139.813,139.828,139.761,139.8,537300004.0
2005-03-11 05:55:00,139.81,139.818,139.794,139.801,295299998.0
2005-03-11 06:00:00,139.789,139.813,139.756,139.781,559100000.0
2005-03-11 06:05:00,139.796,139.801,139.749,139.765,559799995.0
2005-03-11 06:10:00,139.768,139.814,139.763,139.79,718900002.0
2005-03-11 06:15:00,139.795,139.795,139.755,139.76,517399998.0
2005-03-11 06:20:00,139.758,139.775,139.75,139.77,395999999.0
2005-03-11 06:25:00,139.772,139.78,139.756,139.77,325700005.0
2005-03-11 06:30:00,139.765,139.77,139.744,139.761,405999995.0
2005-03-11 06:35:00,139.76,139.767,139.743,139.743,335300001.0
2005-03-11 06:40:00,139.735,139.747,139.729,139.729,418900000.0
2005-03-11 06:45:00,139.738,139.744,139.729,139.739,295700000.0
2005-03-11 06:50:00,139.716,139.749,139.716,139.738,469100001.0
2005-03-11 06:55:00,139.735,139.784,139.735,139.772,416699999.0
2005-03-11 07:00:00,139.779,139.779,139.735,139.749,541400004.0
2005-03-11 07:05:00,139.732,139.765,139.732,139.742,453799996.0
2005-03-11 07:10:00,139.747,139.755,139.738,139.75,696099999.0
2005-03-11 07:15:00,139.743,139.774,139.733,139.75,429699997.0
2005-03-11 07:20:00,139.739,139.808,139.739,139.808,335500000.0
2005-03-11 07:25:00,139.805,139.819,139.759,139.803,402399996.0
2005-03-11 07:30:00,139.763,139.803,139.763,139.792,531700003.0
2005-03-11 07:35:00,139.79,139.806,139.75,139.75,589800005.0
2005-03-11 07:40:00,139.735,139.758,139.728,139.745,395300002.0
2005-03-11 07:45:00,139.743,139.758,139.721,139.74,353500000.0
2005-03-11 07:50:00,139.742,139.75,139.722,139.734,267699998.0
2005-03-11 07:55:00,139.752,139.791,139.716,139.791,481900000.0
2005-03-11 08:00:00,139.776,139.806,139.768,139.792,311500000.0
2005-03-11 08:05:00,139.792,139.847,139.792,139.795,484899998.0
2005-03-11 08:10:00,139.8,139.81,139.718,139.752,427399996.0
2005-03-11 08:15:00,139.763,139.778,139.75,139.753,518500001.0
2005-03-11 08:20:00,139.756,139.771,139.745,139.756,511100001.0
2005-03-11 08:25:00,139.759,139.79,139.736,139.786,503800000.0
2005-03-11 08:30:00,139.785,139.806,139.78,139.806,428899998.0
2005-03-11 08:35:00,139.803,139.824,139.749,139.787,540700000.0
2005-03-11 08:40:00,139.802,139.814,139.763,139.799,456899997.0
2005-03-11 08:45:00,139.807,139.808,139.761,139.765,378499997.0
2005-03-11 08:50:00,139.767,139.795,139.765,139.793,447800002.0
2005-03-11 08:55:00,139.787,139.809,139.768,139.797,495199999.0
2005-03-11 09:00:00,139.795,139.83,139.793,139.803,386599998.0
2005-03-11 09:05:00,139.813,139.825,139.793,139.813,525899996.0
2005-03-11 09:10:00,139.805,139.836,139.805,139.818,459199998.0
2005-03-11 09:15:00,139.825,139.825,139.766,139.79,384000001.0
2005-03-11 09:20:00,139.798,139.808,139.786,139.79,567100003.0
2005-03-11 09:25:00,139.781,139.819,139.781,139.794,425100000.0
2005-03-11 09:30:00,139.808,139.808,139.761,139.768,299899997.0
2005-03-11 09:35:00,139.763,139.805,139.763,139.8,547599999.0
2005-03-11 09:40:00,139.808,139.822,139.789,139.8,361899998.0
2005-03-11 09:45:00,139.807,139.81,139.766,139.775,492600007.0
2005-03-11 09:50:00,139.775,139.792,139.745,139.769,521199998.0
2005-03-11 09:55:00,139.769,139.778,139.749,139.75,432399997.0
2005-03-11 10:00:00,139.75,139.769,139.733,139.748,405300003.0
2005-03-11 10:05:00,139.746,139.763,139.707,139.707,436399999.0
2005-03-11 10:10:00,139.711,139.741,139.71,139.717,505900004.0
2005-03-11 10:15:00,139.735,139.768,139.723,139.754,677900005.0
2005-03-11 10:20:00,139.759,139.773,139.72,139.758,569300003.0
2005-03-11 10:25:00,139.762,139.779,139.714,139.724,475600000.0
2005-03-11 10:30:00,139.725,139.735,139.699,139.725,338799995.0
2005-03-11 10:35:00,139.732,139.761,139.707,139.722,350099997.0
2005-03-11 10:40:00,139.725,139.73,139.692,139.717,561100000.0
2005-03-11 10:45:00,139.728,139.775,139.721,139.744,424300001.0
2005-03-11 10:50:00,139.748,139.751,139.692,139.716,534700000.0
2005-03-11 10:55:00,139.727,139.727,139.59,139.595,357200002.0
2005-03-11 11:00:00,139.593,139.654,139.586,139.643,593499999.0
2005-03-11 11:05:00,139.682,139.793,139.682,139.793,433899999.0
2005-03-11 11:10:00,139.775,139.775,139.682,139.693,399199999.0
2005-03-11 11:15:00,139.689,139.702,139.644,139.658,493400000.0
2005-03-11 11:20:00,139.662,139.686,139.654,139.67,401700000.0
2005-03-11 11:25:00,139.672,139.686,139.631,139.635,533299999.0
2005-03-11 11:30:00,139.639,139.691,139.638,139.668,531099997.0
2005-03-11 11:35:00,139.667,139.71,139.662,139.678,582200003.0
2005-03-11 11:40:00,139.677,139.692,139.656,139.668,376600000.0
2005-03-11 11:45:00,139.678,139.716,139.671,139.708,661700002.0
2005-03-11 11:50:00,139.697,139.729,139.688,139.722,486300000.0
2005-03-11 11:55:00,139.731,139.759,139.712,139.737,551000001.0
2005-03-11 12:00:00,139.737,139.739,139.691,139.691,445900003.0
2005-03-11 12:05:00,139.717,139.735,139.693,139.713,498900004.0
2005-03-11 12:10:00,139.717,139.728,139.701,139.713,532499998.0
2005-03-11 12:15:00,139.72,139.767,139.716,139.744,578799999.0
2005-03-11 12:20:00,139.742,139.78,139.74,139.752,494599997.0
2005-03-11 12:25:00,139.752,139.76,139.722,139.727,325900000.0
2005-03-11 12:30:00,139.73,139.745,139.71,139.73,428700000.0
2005-03-11 12:35:00,139.731,139.744,139.709,139.718,368800001.0
2005-03-11 12:40:00,139.72,139.737,139.685,139.718,359099998.0
2005-03-11 12:45:00,139.728,139.728,139.665,139.667,426299997.0
2005-03-11 12:50:00,139.675,139.692,139.67,139.68,511199999.0
2005-03-11 12:55:00,139.68,139.686,139.653,139.668,522799997.0
2005-03-11 13:00:00,139.675,139.696,139.665,139.691,331999994.0
2005-03-11 13:05:00,139.689,139.704,139.68,139.694,316600002.0
2005-03-11 13:10:00,139.691,139.702,139.672,139.685,478800000.0
2005-03-11 13:15:00,139.705,139.712,139.689,139.689,413299995.0
2005-03-11 13:20:00,139.682,139.702,139.677,139.695,542499995.0
2005-03-11 13:25:00,139.695,139.695,139.648,139.655,400399997.0
2005-03-11 13:30:00,139.675,139.706,139.662,139.69,446799997.0
2005-03-11 13:35:00,139.681,139.699,139.659,139.659,383000000.0
2005-03-11 13:40:00,139.658,139.68,139.644,139.644,447799999.0
2005-03-11 13:45:00,139.652,139.668,139.6,139.615,556700001.0
2005-03-11 13:50:00,139.598,139.64,139.598,139.622,384700001.0
2005-03-11 13:55:00,139.621,139.635,139.611,139.612,486800004.0
2005-03-11 14:00:00,139.611,139.621,139.6,139.608,447099998.0
2005-03-11 14:05:00,139.601,139.604,139.572,139.583,461800004.0
2005-03-11 14:10:00,139.589,139.63,139.587,139.608,454800002.0
2005-03-11 14:15:00,139.597,139.635,139.593,139.625,408900004.0
2005-03-11 14:20:00,139.632,139.653,139.616,139.641,450199995.0
2005-03-11 14:25:00,139.64,139.67,139.638,139.65,504300002.0
2005-03-11 14:30:00,139.647,139.66,139.621,139.653,316100000.0
2005-03-11 14:35:00,139.665,139.665,139.599,139.62,792499989.0
2005-03-11 14:40:00,139.623,139.642,139.597,139.597,520900003.0
2005-03-11 14:45:00,139.61,139.629,139.594,139.594,498700002.0
2005-03-11 14:50:00,139.616,139.616,139.567,139.567,377300002.0
2005-03-11 14:55:00,139.578,139.615,139.565,139.567,327500000.0
2005-03-11 15:00:00,139.582,139.598,139.565,139.578,395900000.0
2005-03-11 15:05:00,139.59,139.679,139.589,139.677,444299997.0
2005-03-11 15:10:00,139.682,139.695,139.633,139.633,536299998.0
2005-03-11 15:15:00,139.62,139.635,139.594,139.615,575900003.0
2005-03-11 15:20:00,139.65,139.691,139.604,139.645,391399998.0
2005-03-11 15:25:00,139.667,139.757,139.603,139.738,522600001.0
2005-03-11 15:30:00,139.74,139.799,139.54,139.792,629599995.0
2005-03-11 15:35:00,139.805,139.951,139.805,139.849,394599998.0
2005-03-11 15:40:00,139.87,139.87,139.692,139.692,385300001.0
2005-03-11 15:45:00,139.688,139.712,139.64,139.646,315399999.0
2005-03-11 15:50:00,139.665,139.719,139.642,139.655,605499994.0
2005-03-11 15:55:00,139.661,139.669,139.508,139.547,427700001.0
2005-03-11 16:00:00,139.578,139.721,139.575,139.67,550499995.0
2005-03-11 16:05:00,139.705,139.737,139.588,139.651,330600000.0
2005-03-11 16:10:00,139.668,139.671,139.591,139.62,436800003.0
2005-03-11 16:15:00,139.613,139.635,139.574,139.626,591400000.0
2005-03-11 16:20:00,139.65,139.662,139.602,139.613,486599998.0
2005-03-11 16:25:00,139.605,139.633,139.522,139.522,354799999.0
2005-03-11 16:30:00,139.534,139.609,139.499,139.562,461799996.0
2005-03-11 16:35:00,139.565,139.568,139.475,139.475,641900002.0
2005-03-11 16:40:00,139.474,139.494,139.445,139.445,342300001.0
2005-03-11 16:45:00,139.472,139.472,139.434,139.45,374399999.0
2005-03-11 16:50:00,139.463,139.515,139.457,139.494,475099997.0
2005-03-11 16:55:00,139.477,139.509,139.455,139.455,509800001.0
2005-03-11 17:00:00,139.454,139.498,139.442,139.498,599100005.0
2005-03-11 17:05:00,139.503,139.646,139.497,139.617,505199999.0
2005-03-11 17:10:00,139.624,139.72,139.615,139.717,442500001.0
2005-03-11 17:15:00,139.727,139.77,139.706,139.756,564200001.0
2005-03-11 17:20:00,139.782,139.809,139.74,139.748,459400003.0
2005-03-11 17:25:00,139.75,139.75,139.714,139.724,587799998.0
2005-03-11 17:30:00,139.733,139.74,139.691,139.714,483000003.0
2005-03-11 17:35:00,139.755,139.824,139.719,139.727,389700000.0
2005-03-11 17:40:00,139.733,139.742,139.702,139.732,394000000.0
2005-03-11 17:45:00,139.737,139.755,139.671,139.683,597999998.0
2005-03-11 17:50:00,139.688,139.743,139.68,139.704,635099997.0
2005-03-11 17:55:00,139.709,139.88,139.707,139.87,466799998.0
2005-03-11 18:00:00,139.845,139.92,139.75,139.83,6238599997.0
2005-03-11 18:05:00,139.858,139.88,139.837,139.842,8210099996.0
2005-03-11 18:10:00,139.85,139.949,139.837,139.894,5132199989.0
2005-03-11 18:15:00,139.908,139.928,139.822,139.822,5109800009.0
2005-03-11 18:20:00,139.825,139.846,139.807,139.83,6602499992.0
2005-03-11 18:25:00,139.832,139.856,139.807,139.809,4003200003.0
2005-03-11 18:30:00,139.82,139.869,139.793,139.848,5433399996.0
2005-03-11 18:35:00,139.856,139.869,139.792,139.818,3193199979.0
2005-03-11 18:40:00,139.82,139.856,139.812,139.845,2807800000.0
2005-03-11 18:45:00,139.846,139.914,139.828,139.902,2142999996.0
2005-03-11 18:50:00,139.904,139.951,139.893,139.927,3833599981.0
2005-03-11 18:55:00,139.935,139.948,139.831,139.888,3347599989.0
2005-03-11 19:00:00,139.905,139.921,139.881,139.911,1967700005.0
2005-03-11 19:05:00,139.912,139.952,139.892,139.921,3834599997.0
2005-03-11 19:10:00,139.935,139.935,139.888,139.9,1333599997.0
2005-03-11 19:15:00,139.891,139.958,139.891,139.915,3090500002.0
2005-03-11 19:20:00,139.918,139.937,139.883,139.927,2799499992.0
2005-03-11 19:25:00,139.927,140.023,139.918,139.962,3145799994.0
2005-03-11 19:30:00,139.963,139.963,139.781,139.81,3732999995.0
2005-03-11 19:35:00,139.811,139.931,139.811,139.908,2726400005.0
2005-03-11 19:40:00,139.907,139.936,139.886,139.911,2402599996.0
2005-03-11 19:45:00,139.912,139.953,139.888,139.9,1818900007.0
2005-03-11 19:50:00,139.899,139.914,139.884,139.899,2118299992.0
2005-03-11 19:55:00,139.895,139.915,139.881,139.881,2394200004.0
2005-03-11 20:00:00,139.901,139.901,139.878,139.89,1443099998.0
2005-03-11 20:05:00,139.895,139.916,139.876,139.887,2366199991.0
2005-03-11 20:10:00,139.88,139.935,139.875,139.893,2904699992.0
2005-03-11 20:15:00,139.895,139.897,139.856,139.858,2384399995.0
2005-03-11 20:20:00,139.862,139.887,139.819,139.885,1755400003.0
2005-03-11 20:25:00,139.886,139.887,139.817,139.817,3700699993.0
2005-03-11 20:30:00,139.857,139.879,139.817,139.842,4946899983.0
2005-03-11 20:35:00,139.851,139.868,139.823,139.824,2724800008.0
2005-03-11 20:40:00,139.828,139.853,139.794,139.813,2686099996.0
2005-03-11 20:45:00,139.82,139.844,139.803,139.819,3254900004.0
2005-03-11 20:50:00,139.81,139.833,139.803,139.817,3057399990.0
2005-03-11 20:55:00,139.812,139.834,139.765,139.775,4996999998.0
2005-03-11 21:00:00,139.79,139.802,139.73,139.738,3956899994.0
2005-03-11 21:05:00,139.746,139.785,139.741,139.75,2158699989.0
2005-03-11 21:10:00,139.753,139.77,139.745,139.76,2269299999.0
2005-03-11 21:15:00,139.767,139.826,139.767,139.813,2417800004.0
2005-03-11 21:20:00,139.808,139.815,139.786,139.791,4042699996.0
2005-03-11 21:25:00,139.794,139.813,139.768,139.797,1709700001.0
2005-03-11 21:30:00,139.802,139.823,139.794,139.799,1560099998.0
2005-03-11 21:35:00,139.803,139.813,139.767,139.785,806600003.0
2005-03-11 21:40:00,139.789,139.793,139.765,139.768,1561599994.0
2005-03-11 21:45:00,139.782,139.823,139.774,139.819,1449699986.0
2005-03-11 21:50:00,139.842,139.875,139.809,139.814,460200000.0
2005-03-11 21:55:00,139.817,139.836,139.798,139.819,545399996.0
2005-03-11 22:00:00,139.821,139.848,139.786,139.81,1390399996.0
2005-03-11 22:05:00,139.784,139.803,139.772,139.789,452599999.0
2005-03-11 22:10:00,139.795,139.813,139.782,139.798,717599999.0
2005-03-11 22:15:00,139.811,139.831,139.773,139.786,504800000.0
2005-03-11 22:20:00,139.794,139.846,139.794,139.82,681599998.0
2005-03-11 22:25:00,139.817,139.831,139.79,139.808,1225600004.0
2005-03-11 22:30:00,139.824,139.841,139.786,139.81,993900003.0
2005-03-11 22:35:00,139.81,139.81,139.784,139.804,1051999998.0
2005-03-11 22:40:00,139.807,139.836,139.795,139.814,1185600000.0
2005-03-11 22:45:00,139.811,139.858,139.802,139.851,1115500002.0
2005-03-11 22:50:00,139.853,139.864,139.818,139.849,898200000.0
2005-03-11 22:55:00,139.85,139.878,139.832,139.858,833199997.0
2005-03-11 23:00:00,139.878,139.908,139.877,139.885,574000003.0
2005-03-11 23:05:00,139.901,139.909,139.865,139.867,456100001.0
2005-03-11 23:10:00,139.892,139.923,139.862,139.863,641600005.0
2005-03-11 23:15:00,139.864,139.885,139.834,139.857,421099998.0
2005-03-11 23:20:00,139.862,139.898,139.845,139.869,463199996.0
2005-03-11 23:25:00,139.889,139.924,139.769,139.917,634599999.0
2005-03-11 23:30:00,139.915,139.915,139.88,139.892,352799999.0
2005-03-11 23:35:00,139.845,139.893,139.746,139.86,445300000.0
2005-03-11 23:40:00,139.858,139.892,139.836,139.877,236400002.0
2005-03-11 23:45:00,139.888,139.888,139.854,139.854,404200000.0
2005-03-11 23:50:00,139.864,139.905,139.754,139.864,412099999.0
2005-03-11 23:55:00,139.751,139.926,139.751,139.926,374699999.0
2005-03-14 00:00:00,139.757,139.828,139.742,139.828,699699992.0
2005-03-14 00:05:00,139.83,139.865,139.83,139.859,414500002.0
2005-03-14 00:10:00,139.857,139.895,139.833,139.855,495999996.0
2005-03-14 00:15:00,139.847,139.847,139.791,139.833,401400000.0
2005-03-14 00:20:00,139.818,139.833,139.772,139.8,536999993.0
2005-03-14 00:25:00,139.812,139.889,139.785,139.867,570399998.0
2005-03-14 00:30:00,139.859,139.933,139.859,139.878,401300002.0
2005-03-14 00:35:00,139.89,139.918,139.874,139.905,373599997.0
2005-03-14 00:40:00,139.895,139.906,139.873,139.898,487200002.0
2005-03-14 00:45:00,139.902,139.927,139.877,139.893,411499998.0
2005-03-14 00:50:00,139.886,139.923,139.86,139.908,534599999.0
2005-03-14 00:55:00,139.893,139.916,139.879,139.879,537400001.0
2005-03-14 01:00:00,139.882,139.934,139.83,139.83,600999996.0
2005-03-14 01:05:00,139.89,139.89,139.806,139.845,408299992.0
2005-03-14 01:10:00,139.822,139.867,139.738,139.79,531299996.0
2005-03-14 01:15:00,139.798,139.851,139.798,139.85,563199997.0
2005-03-14 01:20:00,139.865,139.879,139.822,139.845,521799999.0
2005-03-14 01:25:00,139.861,139.912,139.861,139.872,496399997.0
2005-03-14 01:30:00,139.888,139.941,139.887,139.936,569299994.0
2005-03-14 01:35:00,139.953,139.966,139.897,139.897,552899995.0
2005-03-14 01:40:00,139.9,139.9,139.856,139.885,589599993.0
2005-03-14 01:45:00,139.877,139.948,139.871,139.884,575800002.0
2005-03-14 01:50:00,139.822,139.882,139.696,139.848,583500007.0
2005-03-14 01:55:00,139.877,139.877,139.79,139.832,421499997.0
2005-03-14 02:00:00,139.833,139.876,139.81,139.873,370600004.0
2005-03-14 02:05:00,139.867,139.937,139.824,139.919,441100002.0
2005-03-14 02:10:00,139.937,140.071,139.937,140.059,448600003.0
2005-03-14 02:15:00,140.077,140.148,140.071,140.095,384100004.0
2005-03-14 02:20:00,140.096,140.104,140.019,140.032,360699997.0
2005-03-14 02:25:00,140.035,140.056,140.019,140.04,611299996.0
2005-03-14 02:30:00,140.059,140.061,140.017,140.032,331099998.0
2005-03-14 02:35:00,140.042,140.095,140.026,140.058,464999996.0
2005-03-14 02:40:00,140.053,140.143,140.039,140.13,540299998.0
2005-03-14 02:45:00,140.146,140.169,140.078,140.161,396300003.0
2005-03-14 02:50:00,140.16,140.184,140.116,140.156,505000002.0
2005-03-14 02:55:00,140.175,140.244,140.158,140.219,540299995.0
2005-03-14 03:00:00,140.243,140.263,140.226,140.251,491300002.0
2005-03-14 03:05:00,140.26,140.261,140.221,140.246,427000002.0
2005-03-14 03:10:00,140.248,140.25,140.211,140.225,393600000.0
2005-03-14 03:15:00,140.24,140.243,140.212,140.236,359999997.0
2005-03-14 03:20:00,140.264,140.307,140.244,140.257,415600001.0
2005-03-14 03:25:00,140.26,140.343,140.242,140.343,649799995.0
2005-03-14 03:30:00,140.338,140.424,140.31,140.424,490600001.0
2005-03-14 03:35:00,140.437,140.442,140.24,140.391,433899999.0
2005-03-14 03:40:00,140.372,140.425,140.3,140.425,588599998.0
2005-03-14 03:45:00,140.432,140.458,140.388,140.457,406799997.0
2005-03-14 03:50:00,140.443,140.456,140.394,140.436,385000002.0
2005-03-14 03:55:00,140.443,140.468,140.419,140.453,435999999.0
2005-03-14 04:00:00,140.462,140.501,140.446,140.492,455100001.0
2005-03-14 04:05:00,140.505,140.557,140.471,140.489,554100001.0
2005-03-14 04:10:00,140.502,140.539,140.456,140.497,328499995.0
2005-03-14 04:15:00,140.474,140.538,140.402,140.49,420699999.0
2005-03-14 04:20:00,140.519,140.519,140.371,140.458,492500005.0
2005-03-14 04:25:00,140.417,140.449,140.374,140.445,314799998.0
2005-03-14 04:30:00,140.458,140.489,140.445,140.469,266099998.0
2005-03-14 04:35:00,140.476,140.501,140.454,140.489,345599998.0
2005-03-14 04:40:00,140.495,140.504,140.466,140.474,265699996.0
2005-03-14 04:45:00,140.488,140.489,140.441,140.483,564899993.0
2005-03-14 04:50:00,140.469,140.497,140.444,140.479,472600004.0
2005-03-14 04:55:00,140.481,140.501,140.432,140.482,688599995.0
2005-03-14 05:00:00,140.482,140.482,140.437,140.457,508199992.0
2005-03-14 05:05:00,140.456,140.488,140.439,140.453,505699999.0
2005-03-14 05:10:00,140.459,140.459,140.426,140.447,389899999.0
2005-03-14 05:15:00,140.453,140.493,140.44,140.455,621999996.0
2005-03-14 05:20:00,140.48,140.506,140.442,140.47,431200002.0
2005-03-14 05:25:00,140.475,140.486,140.436,140.438,290000003.0
2005-03-14 05:30:00,140.447,140.501,140.438,140.438,349000003.0
2005-03-14 05:35:00,140.515,140.515,140.44,140.478,342599998.0
2005-03-14 05:40:00,140.488,140.49,140.432,140.459,375599997.0
2005-03-14 05:45:00,140.46,140.468,140.432,140.432,506199997.0
2005-03-14 05:50:00,140.426,140.482,140.426,140.455,387200001.0
2005-03-14 05:55:00,140.458,140.459,140.334,140.42,406199999.0
2005-03-14 06:00:00,140.41,140.433,140.388,140.392,452599998.0
2005-03-14 06:05:00,140.39,140.428,140.383,140.398,449099997.0
2005-03-14 06:10:00,140.4,140.422,140.387,140.419,444200002.0
2005-03-14 06:15:00,140.42,140.42,140.389,140.404,405899995.0
2005-03-14 06:20:00,140.401,140.417,140.395,140.406,247599998.0
2005-03-14 06:25:00,140.415,140.441,140.405,140.426,343000002.0
2005-03-14 06:30:00,140.438,140.44,140.416,140.422,392899996.0
2005-03-14 06:35:00,140.424,140.445,140.388,140.416,278799999.0
2005-03-14 06:40:00,140.424,140.439,140.377,140.4,674000000.0
2005-03-14 06:45:00,140.397,140.425,140.383,140.425,313499999.0
2005-03-14 06:50:00,140.422,140.437,140.39,140.39,614199992.0
2005-03-14 06:55:00,140.404,140.438,140.382,140.404,625400002.0
2005-03-14 07:00:00,140.431,140.435,140.394,140.422,449600002.0
2005-03-14 07:05:00,140.413,140.453,140.401,140.401,436499998.0
2005-03-14 07:10:00,140.456,140.499,140.401,140.475,585899998.0
2005-03-14 07:15:00,140.465,140.476,140.444,140.455,301599998.0
2005-03-14 07:20:00,140.452,140.47,140.447,140.468,400100002.0
2005-03-14 07:25:00,140.46,140.476,140.453,140.455,321400001.0
2005-03-14 07:30:00,140.461,140.479,140.437,140.466,418600002.0
2005-03-14 07:35:00,140.463,140.564,140.437,140.555,354299997.0
2005-03-14 07:40:00,140.579,140.585,140.494,140.582,414300000.0
2005-03-14 07:45:00,140.582,140.582,140.493,140.562,463399999.0
2005-03-14 07:50:00,140.568,140.568,140.502,140.504,312899994.0
2005-03-14 07:55:00,140.513,140.538,140.485,140.53,519300005.0
2005-03-14 08:00:00,140.526,140.526,140.466,140.469,451099999.0
2005-03-14 08:05:00,140.476,140.476,140.43,140.43,331699996.0
2005-03-14 08:10:00,140.438,140.505,140.432,140.489,539499996.0
2005-03-14 08:15:00,140.494,140.542,140.494,140.513,438099997.0
2005-03-14 08:20:00,140.519,140.524,140.475,140.501,435599998.0
2005-03-14 08:25:00,140.508,140.516,140.461,140.469,380800004.0
2005-03-14 08:30:00,140.466,140.466,140.442,140.455,555900002.0
2005-03-14 08:35:00,140.453,140.558,140.452,140.535,653700000.0
2005-03-14 08:40:00,140.562,140.565,140.471,140.471,503399996.0
2005-03-14 08:45:00,140.467,140.469,140.44,140.444,406199998.0
2005-03-14 08:50:00,140.465,140.472,140.445,140.451,314699999.0
2005-03-14 08:55:00,140.467,140.468,140.438,140.449,612199992.0
2005-03-14 09:00:00,140.463,140.47,140.44,140.445,484199999.0
2005-03-14 09:05:00,140.462,140.464,140.409,140.418,388199995.0
2005-03-14 09:10:00,140.41,140.415,140.341,140.39,526800001.0
2005-03-14 09:15:00,140.395,140.407,140.36,140.38,524700000.0
2005-03-14 09:20:00,140.379,140.416,140.379,140.389,325500000.0
2005-03-14 09:25:00,140.383,140.455,140.383,140.416,440100001.0
2005-03-14 09:30:00,140.416,140.433,140.398,140.398,519699997.0
2005-03-14 09:35:00,140.39,140.396,140.332,140.355,455300003.0
2005-03-14 09:40:00,140.359,140.372,140.311,140.316,553599997.0
2005-03-14 09:45:00,140.341,140.363,140.289,140.289,384199998.0
2005-03-14 09:50:00,140.3,140.345,140.295,140.332,377799998.0
2005-03-14 09:55:00,140.368,140.387,140.303,140.36,469499997.0
2005-03-14 10:00:00,140.339,140.359,140.324,140.342,538700002.0
2005-03-14 10:05:00,140.327,140.327,140.294,140.312,383299994.0
2005-03-14 10:10:00,140.332,140.356,140.304,140.332,600599997.0
2005-03-14 10:15:00,140.33,140.366,140.33,140.349,503500002.0
2005-03-14 10:20:00,140.352,140.363,140.337,140.345,474800000.0
2005-03-14 10:25:00,140.348,140.348,140.239,140.253,562100000.0
2005-03-14 10:30:00,140.26,140.322,140.256,140.285,555900004.0
2005-03-14 10:35:00,140.298,140.309,140.26,140.285,502999997.0
2005-03-14 10:40:00,140.285,140.285,140.248,140.253,601599997.0
2005-03-14 10:45:00,140.257,140.285,140.243,140.247,426200003.0
2005-03-14 10:50:00,140.266,140.309,140.218,140.296,535000002.0
2005-03-14 10:55:00,140.304,140.348,140.292,140.336,531100005.0
2005-03-14 11:00:00,140.375,140.38,140.305,140.33,482500001.0
2005-03-14 11:05:00,140.351,140.393,140.336,140.389,394699995.0
2005-03-14 11:10:00,140.387,140.39,140.348,140.352,457300000.0
2005-03-14 11:15:00,140.34,140.364,140.335,140.352,448500003.0
2005-03-14 11:20:00,140.353,140.358,140.282,140.282,386199997.0
2005-03-14 11:25:00,140.292,140.345,140.274,140.328,423299997.0
2005-03-14 11:30:00,140.33,140.426,140.297,140.395,501299998.0
2005-03-14 11:35:00,140.399,140.511,140.399,140.475,517799998.0
2005-03-14 11:40:00,140.47,140.482,140.44,140.454,520399999.0
2005-03-14 11:45:00,140.452,140.5,140.447,140.496,539300001.0
2005-03-14 11:50:00,140.488,140.5,140.453,140.465,456099996.0
2005-03-14 11:55:00,140.463,140.517,140.453,140.511,508699996.0
2005-03-14 12:00:00,140.506,140.517,140.476,140.478,490299995.0
2005-03-14 12:05:00,140.49,140.504,140.475,140.494,480000000.0
2005-03-14 12:10:00,140.508,140.519,140.493,140.493,524300000.0
2005-03-14 12:15:00,140.491,140.542,140.489,140.54,517400001.0
2005-03-14 12:20:00,140.502,140.525,140.501,140.51,435299997.0
2005-03-14 12:25:00,140.526,140.531,140.501,140.503,319000003.0
2005-03-14 12:30:00,140.513,140.518,140.483,140.511,441299998.0
2005-03-14 12:35:00,140.518,140.529,140.507,140.52,558499994.0
2005-03-14 12:40:00,140.522,140.539,140.506,140.506,546900000.0
2005-03-14 12:45:00,140.518,140.525,140.502,140.507,579299997.0
2005-03-14 12:50:00,140.51,140.545,140.5,140.53,404400000.0
2005-03-14 12:55:00,140.535,140.551,140.499,140.499,604800010.0
2005-03-14 13:00:00,140.515,140.533,140.505,140.523,470999995.0
2005-03-14 13:05:00,140.521,140.559,140.521,140.556,277799996.0
2005-03-14 13:10:00,140.558,140.577,140.54,140.57,397499999.0
2005-03-14 13:15:00,140.576,140.679,140.572,140.666,463499999.0
2005-03-14 13:20:00,140.67,140.678,140.625,140.67,293699999.0
2005-03-14 13:25:00,140.667,140.678,140.642,140.642,451500001.0
2005-03-14 13:30:00,140.645,140.669,140.636,140.658,625999999.0
2005-03-14 13:35:00,140.654,140.657,140.619,140.639,326600003.0
2005-03-14 13:40:00,140.651,140.677,140.623,140.623,436299999.0
2005-03-14 13:45:00,140.613,140.638,140.583,140.586,375700004.0
2005-03-14 13:50:00,140.573,140.616,140.57,140.597,488100000.0
2005-03-14 13:55:00,140.601,140.613,140.559,140.559,280399999.0
2005-03-14 14:00:00,140.564,140.589,140.545,140.587,434299996.0
2005-03-14 14:05:00,140.587,140.62,140.584,140.589,466199999.0
2005-03-14 14:10:00,140.576,140.576,140.501,140.55,480599996.0
2005-03-14 14:15:00,140.546,140.554,140.532,140.536,269099998.0
2005-03-14 14:20:00,140.538,140.541,140.382,140.389,364000001.0
2005-03-14 14:25:00,140.37,140.375,140.268,140.298,415300001.0
2005-03-14 14:30:00,140.297,140.319,140.248,140.265,521099999.0
2005-03-14 14:35:00,140.267,140.297,140.239,140.265,468599997.0
2005-03-14 14:40:00,140.263,140.279,140.223,140.255,515999997.0
2005-03-14 14:45:00,140.252,140.252,140.184,140.191,413299996.0
2005-03-14 14:50:00,140.203,140.205,140.137,140.175,411899999.0
2005-03-14 14:55:00,140.163,140.246,140.163,140.233,500400000.0
2005-03-14 15:00:00,140.227,140.227,140.146,140.159,512200005.0
2005-03-14 15:05:00,140.16,140.16,140.068,140.069,425300001.0
2005-03-14 15:10:00,140.065,140.137,140.06,140.097,491699998.0
2005-03-14 15:15:00,140.08,140.151,140.08,140.144,440099999.0
2005-03-14 15:20:00,140.144,140.187,140.12,140.17,518900000.0
2005-03-14 15:25:00,140.183,140.231,140.157,140.222,630100003.0
2005-03-14 15:30:00,140.222,140.222,140.13,140.141,408000005.0
2005-03-14 15:35:00,140.15,140.15,140.082,140.097,585200000.0
2005-03-14 15:40:00,140.102,140.127,140.088,140.115,375699998.0
2005-03-14 15:45:00,140.133,140.189,140.126,140.182,527099994.0
2005-03-14 15:50:00,140.183,140.191,140.134,140.145,397200000.0
2005-03-14 15:55:00,140.132,140.148,140.107,140.142,360100002.0
2005-03-14 16:00:00,140.142,140.187,140.122,140.178,464900002.0
2005-03-14 16:05:00,140.185,140.215,140.183,140.21,482799998.0
2005-03-14 16:10:00,140.207,140.211,140.161,140.162,435400000.0
2005-03-14 16:15:00,140.175,140.186,140.143,140.155,448899999.0
2005-03-14 16:20:00,140.168,140.168,140.123,140.148,331499998.0
2005-03-14 16:25:00,140.166,140.166,140.083,140.091,530700002.0
2005-03-14 16:30:00,140.114,140.12,140.051,140.095,482300004.0
2005-03-14 16:35:00,140.105,140.161,140.099,140.129,500899997.0
2005-03-14 16:40:00,140.111,140.142,140.111,140.139,523199997.0
2005-03-14 16:45:00,140.152,140.177,140.132,140.163,491500000.0
2005-03-14 16:50:00,140.166,140.178,140.083,140.089,521400011.0
2005-03-14 16:55:00,140.103,140.134,140.092,140.119,396800005.0
2005-03-14 17:00:00,140.125,140.204,140.125,140.204,736600001.0
2005-03-14 17:05:00,140.203,140.223,140.186,140.203,403900001.0
2005-03-14 17:10:00,140.196,140.209,140.174,140.195,451800001.0
2005-03-14 17:15:00,140.195,140.208,140.162,140.164,507400003.0
2005-03-14 17:20:00,140.175,140.208,140.168,140.179,477099997.0
2005-03-14 17:25:00,140.187,140.2,140.133,140.152,481200001.0
2005-03-14 17:30:00,140.141,140.22,140.095,140.184,433399999.0
2005-03-14 17:35:00,140.2,140.208,140.153,140.189,738300002.0
2005-03-14 17:40:00,140.19,140.197,140.168,140.188,405600002.0
2005-03-14 17:45:00,140.177,140.256,140.118,140.239,524499993.0
2005-03-14 17:50:00,140.244,140.321,140.23,140.297,707399998.0
2005-03-14 17:55:00,140.276,140.307,140.164,140.164,571200001.0
2005-03-14 18:00:00,140.195,140.24,140.169,140.183,7457299977.0
2005-03-14 18:05:00,140.182,140.221,140.179,140.21,7488700003.0
2005-03-14 18:10:00,140.224,140.243,140.186,140.227,5234399996.0
2005-03-14 18:15:00,140.232,140.243,140.168,140.182,5594199994.0
2005-03-14 18:20:00,140.189,140.215,140.179,140.186,6644199982.0
2005-03-14 18:25:00,140.195,140.257,140.187,140.237,4157499996.0
2005-03-14 18:30:00,140.23,140.238,140.097,140.133,5064299991.0
2005-03-14 18:35:00,140.143,140.202,140.137,140.173,3029199996.0
2005-03-14 18:40:00,140.174,140.205,140.089,140.118,2750099997.0
2005-03-14 18:45:00,140.113,140.122,140.063,140.108,2484300005.0
2005-03-14 18:50:00,140.115,140.166,140.087,140.125,3671499993.0
2005-03-14 18:55:00,140.137,140.187,140.133,140.177,3261000011.0
2005-03-14 19:00:00,140.183,140.255,140.167,140.249,2133300002.0
2005-03-14 19:05:00,140.262,140.294,140.232,140.27,4165899981.0
2005-03-14 19:10:00,140.269,140.3,140.207,140.285,1306900009.0
2005-03-14 19:15:00,140.279,140.335,140.225,140.304,2801500000.0
2005-03-14 19:20:00,140.304,140.308,140.206,140.206,2650000001.0
2005-03-14 19:25:00,140.209,140.217,140.186,140.19,3184199992.0
2005-03-14 19:30:00,140.205,140.277,140.199,140.225,3481699986.0
2005-03-14 19:35:00,140.235,140.276,140.201,140.258,2612599998.0
2005-03-14 19:40:00,140.267,140.267,140.23,140.243,2499200007.0
2005-03-14 19:45:00,140.248,140.295,140.247,140.295,1645899996.0
2005-03-14 19:50:00,140.299,140.322,140.273,140.299,2095999998.0
2005-03-14 19:55:00,140.295,140.321,140.29,140.29,2419600001.0
2005-03-14 20:00:00,140.297,140.311,140.199,140.301,1566300001.0
2005-03-14 20:05:00,140.308,140.361,140.288,140.335,2478600009.0
2005-03-14 20:10:00,140.34,140.389,140.331,140.345,2792399999.0
2005-03-14 20:15:00,140.35,140.37,140.295,140.314,2146700004.0
2005-03-14 20:20:00,140.324,140.324,140.249,140.28,2226900003.0
2005-03-14 20:25:00,140.283,140.297,140.242,140.274,4087099994.0
2005-03-14 20:30:00,140.277,140.335,140.245,140.307,4636199980.0
2005-03-14 20:35:00,140.315,140.379,140.272,140.362,2655300000.0
2005-03-14 20:40:00,140.355,140.382,140.251,140.36,3262999986.0
2005-03-14 20:45:00,140.374,140.401,140.342,140.393,3315499995.0
2005-03-14 20:50:00,140.41,140.42,140.368,140.408,3173599993.0
2005-03-14 20:55:00,140.4,140.407,140.375,140.388,4506299967.0
2005-03-14 21:00:00,140.405,140.411,140.372,140.388,3991399994.0
2005-03-14 21:05:00,140.389,140.403,140.335,140.34,2200999995.0
2005-03-14 21:10:00,140.34,140.384,140.333,140.377,2422900006.0
2005-03-14 21:15:00,140.38,140.399,140.358,140.382,2608399994.0
2005-03-14 21:20:00,140.392,140.405,140.357,140.361,3687599984.0
2005-03-14 21:25:00,140.361,140.386,140.332,140.368,1550799992.0
2005-03-14 21:30:00,140.362,140.379,140.325,140.325,1315000003.0
2005-03-14 21:35:00,140.33,140.333,140.295,140.303,1170900000.0
2005-03-14 21:40:00,140.315,140.336,140.288,140.29,1785400007.0
2005-03-14 21:45:00,140.29,140.321,140.282,140.294,1477200002.0
2005-03-14 21:50:00,140.341,140.397,140.304,140.344,528499997.0
2005-03-14 21:55:00,140.346,140.35,140.245,140.245,454999997.0
2005-03-14 22:00:00,140.257,140.297,140.242,140.254,1464199997.0
2005-03-14 22:05:00,140.25,140.295,140.25,140.282,585299995.0
2005-03-14 22:10:00,140.28,140.297,140.25,140.276,626900002.0
2005-03-14 22:15:00,140.28,140.31,140.275,140.284,624699998.0
2005-03-14 22:20:00,140.297,140.313,140.266,140.279,824799999.0
2005-03-14 22:25:00,140.288,140.296,140.241,140.26,1082400005.0
2005-03-14 22:30:00,140.267,140.268,140.235,140.242,842599999.0
2005-03-14 22:35:00,140.235,140.259,140.221,140.253,1116699995.0
2005-03-14 22:40:00,140.255,140.27,140.24,140.242,1155000004.0
2005-03-14 22:45:00,140.243,140.268,140.236,140.245,1007399996.0
2005-03-14 22:50:00,140.246,140.249,140.228,140.232,1105899989.0
2005-03-14 22:55:00,140.224,140.245,140.202,140.215,746899995.0
2005-03-14 23:00:00,140.238,140.257,140.228,140.232,445999994.0
2005-03-14 23:05:00,140.228,140.244,140.197,140.199,346999997.0
2005-03-14 23:10:00,140.195,140.205,140.123,140.153,299899998.0
2005-03-14 23:15:00,140.167,140.234,140.149,140.216,550599995.0
2005-03-14 23:20:00,140.222,140.248,140.174,140.248,375999997.0
2005-03-14 23:25:00,140.236,140.236,140.164,140.201,346100000.0
2005-03-14 23:30:00,140.208,140.208,140.154,140.165,493500005.0
2005-03-14 23:35:00,140.164,140.164,140.128,140.13,575900000.0
2005-03-14 23:40:00,140.127,140.17,140.109,140.116,331399995.0
2005-03-14 23:45:00,140.117,140.134,140.082,140.082,489499998.0
2005-03-14 23:50:00,140.085,140.126,140.078,140.113,447499995.0
2005-03-14 23:55:00,140.112,140.138,140.098,140.12,528300000.0
2005-03-15 00:00:00,140.124,140.191,140.124,140.185,367499998.0
2005-03-15 00:05:00,140.181,140.222,140.17,140.222,456899999.0
2005-03-15 00:10:00,140.215,140.231,140.192,140.207,383899998.0
2005-03-15 00:15:00,140.22,140.226,140.189,140.208,406000000.0
2005-03-15 00:20:00,140.146,140.253,140.146,140.242,563899994.0
2005-03-15 00:25:00,140.254,140.254,140.212,140.218,306299996.0
2005-03-15 00:30:00,140.22,140.251,140.198,140.227,422700000.0
2005-03-15 00:35:00,140.223,140.235,140.177,140.193,473600000.0
2005-03-15 00:40:00,140.198,140.206,140.185,140.192,353999997.0
2005-03-15 00:45:00,140.194,140.206,140.169,140.173,508799995.0
2005-03-15 00:50:00,140.15,140.19,140.144,140.174,474799998.0
2005-03-15 00:55:00,140.169,140.176,140.104,140.147,382800001.0
2005-03-15 01:00:00,140.154,140.203,140.148,140.186,621000003.0
2005-03-15 01:05:00,140.177,140.206,140.168,140.2,253799996.0
2005-03-15 01:10:00,140.202,140.211,140.124,140.207,674499998.0
2005-03-15 01:15:00,140.211,140.233,140.122,140.178,647499998.0
2005-03-15 01:20:00,140.193,140.216,140.123,140.165,427299995.0
2005-03-15 01:25:00,140.205,140.256,140.186,140.247,423599999.0
2005-03-15 01:30:00,140.257,140.261,140.114,140.114,531399996.0
2005-03-15 01:35:00,140.23,140.25,140.134,140.241,437899999.0
2005-03-15 01:40:00,140.245,140.269,140.147,140.243,427100003.0
2005-03-15 01:45:00,140.212,140.275,140.172,140.262,435599996.0
2005-03-15 01:50:00,140.218,140.271,140.169,140.251,422800001.0
2005-03-15 01:55:00,140.265,140.277,140.158,140.218,394900000.0
2005-03-15 02:00:00,140.252,140.254,140.138,140.211,410299999.0
2005-03-15 02:05:00,140.182,140.23,140.172,140.223,451699995.0
2005-03-15 02:10:00,140.225,140.24,140.188,140.188,546200003.0
2005-03-15 02:15:00,140.241,140.273,140.203,140.216,428100005.0
2005-03-15 02:20:00,140.217,140.217,140.02,140.021,474099997.0
2005-03-15 02:25:00,140.008,140.021,139.954,139.954,340799997.0
2005-03-15 02:30:00,139.955,139.961,139.914,139.927,427699996.0
2005-03-15 02:35:00,139.931,139.931,139.848,139.848,551700003.0
2005-03-15 02:40:00,139.87,139.957,139.862,139.935,463400000.0
2005-03-15 02:45:00,139.932,139.95,139.847,139.893,343299999.0
2005-03-15 02:50:00,139.896,139.956,139.896,139.929,402799999.0
2005-03-15 02:55:00,139.947,139.949,139.907,139.93,674400003.0
2005-03-15 03:00:00,139.942,139.983,139.937,139.978,335000001.0
2005-03-15 03:05:00,139.976,139.987,139.955,139.955,279699999.0
2005-03-15 03:10:00,139.974,139.984,139.923,139.947,506099998.0
2005-03-15 03:15:00,139.958,139.96,139.888,139.918,447900000.0
2005-03-15 03:20:00,139.909,139.915,139.876,139.885,636299996.0
2005-03-15 03:25:00,139.882,139.898,139.871,139.871,406100004.0
2005-03-15 03:30:00,139.872,139.875,139.822,139.845,445100001.0
2005-03-15 03:35:00,139.846,139.861,139.813,139.817,338399999.0
2005-03-15 03:40:00,139.803,139.803,139.744,139.748,348899997.0
2005-03-15 03:45:00,139.757,139.793,139.753,139.792,448500001.0
2005-03-15 03:50:00,139.785,139.787,139.751,139.78,351399998.0
2005-03-15 03:55:00,139.784,139.824,139.784,139.822,448299998.0
2005-03-15 04:00:00,139.808,139.823,139.781,139.799,545599998.0
2005-03-15 04:05:00,139.791,139.826,139.79,139.804,503699997.0
2005-03-15 04:10:00,139.812,139.821,139.792,139.818,367700002.0
2005-03-15 04:15:00,139.809,139.83,139.771,139.82,534800003.0
2005-03-15 04:20:00,139.83,139.904,139.765,139.898,616999997.0
2005-03-15 04:25:00,139.88,139.882,139.835,139.861,638099999.0
2005-03-15 04:30:00,139.876,139.878,139.84,139.851,416699998.0
2005-03-15 04:35:00,139.864,139.87,139.846,139.86,436300001.0
2005-03-15 04:40:00,139.868,139.868,139.839,139.849,356700001.0
2005-03-15 04:45:00,139.854,139.883,139.843,139.88,668700005.0
2005-03-15 04:50:00,139.893,139.895,139.841,139.85,291400001.0
2005-03-15 04:55:00,139.852,139.86,139.833,139.852,547999999.0
2005-03-15 05:00:00,139.838,139.852,139.823,139.832,512799994.0
2005-03-15 05:05:00,139.819,139.835,139.778,139.804,531300000.0
2005-03-15 05:10:00,139.802,139.852,139.799,139.842,384900000.0
2005-03-15 05:15:00,139.836,139.847,139.821,139.842,542599996.0
2005-03-15 05:20:00,139.853,139.879,139.806,139.863,410399999.0
2005-03-15 05:25:00,139.86,139.866,139.822,139.847,341299998.0
2005-03-15 05:30:00,139.838,139.877,139.834,139.869,395100005.0
2005-03-15 05:35:00,139.877,139.909,139.857,139.907,429599995.0
2005-03-15 05:40:00,139.913,139.918,139.858,139.89,353199995.0
2005-03-15 05:45:00,139.878,139.911,139.862,139.901,412700001.0
2005-03-15 05:50:00,139.902,139.916,139.895,139.91,428700002.0
2005-03-15 05:55:00,139.89,139.916,139.843,139.843,321999998.0
2005-03-15 06:00:00,139.874,139.89,139.84,139.881,402399998.0
2005-03-15 06:05:00,139.897,139.901,139.843,139.898,535999995.0
2005-03-15 06:10:00,139.896,139.912,139.886,139.904,604399998.0
2005-03-15 06:15:00,139.929,139.944,139.911,139.922,488799996.0
2005-03-15 06:20:00,139.927,139.945,139.903,139.906,440200005.0
2005-03-15 06:25:00,139.95,139.95,139.907,139.936,493399995.0
2005-03-15 06:30:00,139.933,139.999,139.925,139.982,510200000.0
2005-03-15 06:35:00,140.007,140.044,140.002,140.009,450999997.0
2005-03-15 06:40:00,140.013,140.028,139.993,139.993,541699995.0
2005-03-15 06:45:00,140.016,140.028,140.001,140.018,262400000.0
2005-03-15 06:50:00,140.012,140.039,140.002,140.019,372899999.0
2005-03-15 06:55:00,140.024,140.038,140.004,140.013,455200001.0
2005-03-15 07:00:00,140.015,140.015,139.984,139.997,376000000.0
2005-03-15 07:05:00,139.994,140.006,139.988,139.991,446200002.0
2005-03-15 07:10:00,140.002,140.037,139.994,140.031,388399998.0
2005-03-15 07:15:00,140.02,140.063,139.957,140.063,322100000.0
2005-03-15 07:20:00,140.053,140.091,140.031,140.091,607000004.0
2005-03-15 07:25:00,140.082,140.086,140.04,140.045,398500002.0
2005-03-15 07:30:00,140.05,140.083,140.043,140.076,366599997.0
2005-03-15 07:35:00,140.075,140.094,140.053,140.087,536400001.0
2005-03-15 07:40:00,140.083,140.083,140.047,140.047,429000001.0
2005-03-15 07:45:00,140.053,140.059,140.028,140.04,493000003.0
2005-03-15 07:50:00,140.046,140.066,140.041,140.06,412400001.0
2005-03-15 07:55:00,140.068,140.073,140.027,140.055,379000004.0
2005-03-15 08:00:00,140.075,140.079,140.046,140.048,360399994.0
2005-03-15 08:05:00,140.052,140.08,140.046,140.048,438400002.0
2005-03-15 08:10:00,140.058,140.078,140.048,140.062,521100001.0
2005-03-15 08:15:00,140.058,140.065,140.045,140.065,263100001.0
2005-03-15 08:20:00,140.049,140.051,139.998,140.01,415999997.0
2005-03-15 08:25:00,139.993,139.993,139.952,139.963,376799995.0
2005-03-15 08:30:00,139.987,140.018,139.959,139.992,459199998.0
2005-03-15 08:35:00,139.996,140.026,139.972,139.992,445200000.0
2005-03-15 08:40:00,139.978,139.981,139.949,139.968,383899996.0
2005-03-15 08:45:00,139.97,140.028,139.951,140.003,375200000.0
2005-03-15 08:50:00,140.015,140.031,139.98,139.987,474599997.0
2005-03-15 08:55:00,139.994,140.025,139.983,140.024,538300000.0
2005-03-15 09:00:00,140.017,140.059,140.012,140.051,526500005.0
2005-03-15 09:05:00,140.058,140.106,140.004,140.105,499900005.0
2005-03-15 09:10:00,140.091,140.11,140.066,140.104,496999997.0
2005-03-15 09:15:00,140.093,140.147,140.093,140.119,504999999.0
2005-03-15 09:20:00,140.129,140.148,140.112,140.137,527999998.0
2005-03-15 09:25:00,140.139,140.159,140.113,140.113,419599998.0
2005-03-15 09:30:00,140.137,140.217,140.117,140.178,448900000.0
2005-03-15 09:35:00,140.171,140.209,140.152,140.2,496099998.0
2005-03-15 09:40:00,140.198,140.209,140.16,140.167,428699998.0
2005-03-15 09:45:00,140.172,140.179,140.111,140.115,660800000.0
2005-03-15 09:50:00,140.121,140.121,140.035,140.073,422799996.0
2005-03-15 09:55:00,140.068,140.097,140.062,140.081,533900001.0
2005-03-15 10:00:00,140.088,140.164,140.088,140.093,502600006.0
2005-03-15 10:05:00,140.085,140.148,140.085,140.121,433499994.0
2005-03-15 10:10:00,140.128,140.128,140.04,140.052,489800002.0
2005-03-15 10:15:00,140.048,140.052,139.999,140.01,613800001.0
2005-03-15 10:20:00,140.007,140.013,139.944,140.011,415999995.0
2005-03-15 10:25:00,140.014,140.058,139.967,140.009,523699995.0
2005-03-15 10:30:00,140.02,140.042,140.003,140.014,417799998.0
2005-03-15 10:35:00,140.024,140.033,139.984,139.997,403200003.0
2005-03-15 10:40:00,139.993,139.997,139.946,139.952,461100000.0
2005-03-15 10:45:00,139.953,139.962,139.905,139.92,456699997.0
2005-03-15 10:50:00,139.928,139.95,139.921,139.944,573300002.0
2005-03-15 10:55:00,139.953,139.973,139.928,139.956,546999995.0
2005-03-15 11:00:00,139.979,139.979,139.907,139.907,359399998.0
2005-03-15 11:05:00,139.917,139.926,139.877,139.9,570300000.0
2005-03-15 11:10:00,139.895,139.938,139.891,139.906,489999996.0
2005-03-15 11:15:00,139.905,139.931,139.891,139.909,438200003.0
2005-03-15 11:20:00,139.901,139.913,139.89,139.895,471699998.0
2005-03-15 11:25:00,139.902,139.915,139.884,139.897,398600000.0
2005-03-15 11:30:00,139.904,139.939,139.885,139.931,671800002.0
2005-03-15 11:35:00,139.938,139.949,139.899,139.913,463499998.0
2005-03-15 11:40:00,139.904,139.904,139.868,139.88,401699999.0
2005-03-15 11:45:00,139.888,139.945,139.888,139.938,475800003.0
2005-03-15 11:50:00,139.947,139.954,139.886,139.891,446599998.0
2005-03-15 11:55:00,139.904,139.944,139.873,139.933,521000001.0
2005-03-15 12:00:00,139.921,139.958,139.863,139.931,542000005.0
2005-03-15 12:05:00,139.937,139.95,139.923,139.94,503000005.0
2005-03-15 12:10:00,139.942,139.951,139.912,139.926,708000001.0
2005-03-15 12:15:00,139.924,139.934,139.845,139.872,395800001.0
2005-03-15 12:20:00,139.877,139.956,139.854,139.954,463799997.0
2005-03-15 12:25:00,139.967,139.971,139.93,139.935,323299999.0
2005-03-15 12:30:00,139.937,139.953,139.857,139.909,470999998.0
2005-03-15 12:35:00,139.915,139.956,139.852,139.952,364100001.0
2005-03-15 12:40:00,139.922,139.954,139.855,139.855,675999999.0
2005-03-15 12:45:00,139.968,140.003,139.861,139.886,428700000.0
2005-03-15 12:50:00,139.897,139.91,139.857,139.897,491400009.0
2005-03-15 12:55:00,139.905,139.926,139.841,139.841,454000000.0
2005-03-15 13:00:00,139.856,139.866,139.806,139.848,379400002.0
2005-03-15 13:05:00,139.847,139.876,139.831,139.852,473700001.0
2005-03-15 13:10:00,139.848,139.881,139.834,139.866,489400002.0
2005-03-15 13:15:00,139.865,139.893,139.845,139.885,522799996.0
2005-03-15 13:20:00,139.894,139.91,139.861,139.894,430099999.0
2005-03-15 13:25:00,139.892,139.906,139.859,139.88,509799995.0
2005-03-15 13:30:00,139.887,139.92,139.866,139.89,432400003.0
2005-03-15 13:35:00,139.883,139.957,139.883,139.947,464799996.0
2005-03-15 13:40:00,139.944,139.959,139.83,139.838,397099995.0
2005-03-15 13:45:00,139.842,139.871,139.834,139.869,374299997.0
2005-03-15 13:50:00,139.862,139.878,139.801,139.803,361399998.0
2005-03-15 13:55:00,139.805,139.846,139.792,139.792,395800006.0
2005-03-15 14:00:00,139.788,139.791,139.707,139.73,435500001.0
2005-03-15 14:05:00,139.728,139.728,139.64,139.652,402600004.0
2005-03-15 14:10:00,139.658,139.687,139.638,139.668,541300000.0
2005-03-15 14:15:00,139.691,139.713,139.672,139.69,419399998.0
2005-03-15 14:20:00,139.692,139.699,139.661,139.68,382500004.0
2005-03-15 14:25:00,139.67,139.685,139.598,139.614,480199996.0
2005-03-15 14:30:00,139.608,139.625,139.6,139.605,528400003.0
2005-03-15 14:35:00,139.618,139.668,139.602,139.637,449899997.0
2005-03-15 14:40:00,139.642,139.646,139.567,139.574,426999999.0
2005-03-15 14:45:00,139.575,139.589,139.55,139.57,405900002.0
2005-03-15 14:50:00,139.58,139.62,139.571,139.615,401600001.0
2005-03-15 14:55:00,139.613,139.65,139.611,139.62,461800001.0
2005-03-15 15:00:00,139.633,139.639,139.591,139.629,431800002.0
2005-03-15 15:05:00,139.623,139.674,139.613,139.667,556800005.0
2005-03-15 15:10:00,139.682,139.708,139.667,139.691,587899998.0
2005-03-15 15:15:00,139.695,139.735,139.695,139.712,430899996.0
2005-03-15 15:20:00,139.716,139.722,139.641,139.68,419299996.0
2005-03-15 15:25:00,139.697,139.747,139.679,139.712,608799998.0
2005-03-15 15:30:00,139.685,139.742,139.64,139.712,422700000.0
2005-03-15 15:35:00,139.74,139.74,139.649,139.649,495800004.0
2005-03-15 15:40:00,139.663,139.663,139.56,139.562,451999998.0
2005-03-15 15:45:00,139.578,139.611,139.572,139.605,460400000.0
2005-03-15 15:50:00,139.608,139.618,139.576,139.582,427700000.0
2005-03-15 15:55:00,139.591,139.626,139.521,139.521,527600001.0
2005-03-15 16:00:00,139.633,139.633,139.467,139.512,596299999.0
2005-03-15 16:05:00,139.49,139.579,139.49,139.573,424300000.0
2005-03-15 16:10:00,139.59,139.608,139.513,139.571,326199994.0
2005-03-15 16:15:00,139.59,139.598,139.485,139.496,440199993.0
2005-03-15 16:20:00,139.503,139.544,139.491,139.533,473899996.0
2005-03-15 16:25:00,139.542,139.542,139.452,139.452,357399999.0
2005-03-15 16:30:00,139.46,139.46,139.321,139.335,544600000.0
2005-03-15 16:35:00,139.343,139.343,139.187,139.228,404599997.0
2005-03-15 16:40:00,139.214,139.261,139.19,139.251,638999993.0
2005-03-15 16:45:00,139.268,139.268,139.116,139.15,576799999.0
2005-03-15 16:50:00,139.165,139.166,139.107,139.11,647199997.0
2005-03-15 16:55:00,139.117,139.19,139.101,139.174,397699996.0
2005-03-15 17:00:00,139.163,139.189,139.122,139.141,637499996.0
2005-03-15 17:05:00,139.134,139.144,139.084,139.09,408399997.0
2005-03-15 17:10:00,139.096,139.119,139.066,139.07,570199995.0
2005-03-15 17:15:00,139.075,139.089,139.038,139.055,466900004.0
2005-03-15 17:20:00,139.066,139.079,139.045,139.066,651200007.0
2005-03-15 17:25:00,139.074,139.087,139.058,139.07,492099996.0
2005-03-15 17:30:00,139.075,139.089,139.036,139.041,528399996.0
2005-03-15 17:35:00,139.047,139.049,139.029,139.034,353399998.0
2005-03-15 17:40:00,139.021,139.021,138.922,138.932,491600001.0
2005-03-15 17:45:00,138.931,138.949,138.89,138.925,397100001.0
2005-03-15 17:50:00,138.936,138.959,138.932,138.948,461199998.0
2005-03-15 17:55:00,138.948,138.948,138.907,138.933,428000003.0
2005-03-15 18:00:00,138.952,139.03,138.912,138.912,6322699978.0
2005-03-15 18:05:00,138.942,138.981,138.923,138.943,7573599974.0
2005-03-15 18:10:00,138.957,139.011,138.947,138.958,5330899998.0
2005-03-15 18:15:00,138.979,139.046,138.957,139.046,5383799996.0
2005-03-15 18:20:00,139.053,139.061,139.017,139.019,6558699997.0
2005-03-15 18:25:00,139.039,139.073,139.007,139.073,4544200005.0
2005-03-15 18:30:00,139.084,139.107,139.071,139.086,5802100003.0
2005-03-15 18:35:00,139.099,139.187,139.071,139.148,3174200001.0
2005-03-15 18:40:00,139.147,139.248,139.127,139.195,3145700001.0
2005-03-15 18:45:00,139.19,139.233,139.12,139.13,2274799988.0
2005-03-15 18:50:00,139.136,139.165,139.1,139.108,4200999987.0
2005-03-15 18:55:00,139.107,139.126,139.035,139.053,3527799990.0
2005-03-15 19:00:00,139.056,139.075,138.982,139.006,2182999998.0
2005-03-15 19:05:00,139.006,139.046,138.989,139.018,3843799982.0
2005-03-15 19:10:00,139.027,139.067,139.013,139.06,1170100002.0
2005-03-15 19:15:00,139.06,139.078,139.003,139.017,2773300001.0
2005-03-15 19:20:00,139.032,139.032,138.976,138.976,2405000003.0
2005-03-15 19:25:00,138.977,138.99,138.951,138.951,3547299989.0
2005-03-15 19:30:00,138.955,138.998,138.955,138.973,3605100001.0
2005-03-15 19:35:00,138.995,139.011,138.979,138.988,2458699997.0
2005-03-15 19:40:00,138.992,139.044,138.992,138.993,2517899998.0
2005-03-15 19:45:00,138.998,139.02,138.976,138.976,1848300001.0
2005-03-15 19:50:00,138.988,138.994,138.968,138.991,1847499998.0
2005-03-15 19:55:00,138.993,139.001,138.924,138.929,2262800008.0
2005-03-15 20:00:00,138.934,138.95,138.921,138.939,1433000005.0
2005-03-15 20:05:00,138.943,138.958,138.928,138.945,2398299990.0
2005-03-15 20:10:00,138.941,138.959,138.897,138.932,2671199996.0
2005-03-15 20:15:00,138.938,138.956,138.926,138.935,2322599992.0
2005-03-15 20:20:00,138.936,138.944,138.915,138.93,1818099996.0
2005-03-15 20:25:00,138.934,138.992,138.932,138.969,3850199986.0
2005-03-15 20:30:00,138.976,138.995,138.93,138.947,4921099982.0
2005-03-15 20:35:00,138.949,139.025,138.946,138.985,3037999986.0
2005-03-15 20:40:00,138.976,139.013,138.975,139.009,3205199995.0
2005-03-15 20:45:00,139.017,139.061,139.006,139.057,3263800013.0
2005-03-15 20:50:00,139.05,139.073,138.99,139.053,2940499980.0
2005-03-15 20:55:00,139.045,139.093,139.029,139.073,4576999975.0
2005-03-15 21:00:00,139.07,139.085,138.988,139.055,3691299986.0
2005-03-15 21:05:00,139.06,139.065,139.002,139.04,2154099995.0
2005-03-15 21:10:00,139.042,139.071,139.042,139.05,2345799997.0
2005-03-15 21:15:00,139.045,139.068,139.036,139.055,3174199988.0
2005-03-15 21:20:00,139.058,139.078,139.04,139.051,3960400009.0
2005-03-15 21:25:00,139.06,139.084,139.04,139.04,1619000004.0
2005-03-15 21:30:00,139.031,139.065,139.028,139.043,1468600006.0
2005-03-15 21:35:00,139.045,139.072,138.983,139.03,1043299993.0
2005-03-15 21:40:00,139.025,139.043,138.99,139.028,1755000003.0
2005-03-15 21:45:00,139.022,139.064,138.984,139.05,1533999997.0
2005-03-15 21:50:00,139.055,139.1,139.003,139.003,462499999.0
2005-03-15 21:55:00,139.13,139.148,139.107,139.137,420600003.0
2005-03-15 22:00:00,139.141,139.152,139.086,139.097,1301799996.0
2005-03-15 22:05:00,139.084,139.109,139.076,139.087,518400005.0
2005-03-15 22:10:00,139.092,139.111,139.067,139.08,650899998.0
2005-03-15 22:15:00,139.08,139.103,139.073,139.085,819000000.0
2005-03-15 22:20:00,139.086,139.115,139.073,139.106,761899998.0
2005-03-15 22:25:00,139.108,139.115,139.071,139.093,1142100001.0
2005-03-15 22:30:00,139.095,139.108,139.085,139.101,840100004.0
2005-03-15 22:35:00,139.103,139.148,139.08,139.127,1176399995.0
2005-03-15 22:40:00,139.135,139.143,139.122,139.123,1405299992.0
2005-03-15 22:45:00,139.124,139.14,139.072,139.082,1311499997.0
2005-03-15 22:50:00,139.087,139.088,139.07,139.083,865500001.0
2005-03-15 22:55:00,139.075,139.105,139.052,139.064,635700002.0
2005-03-15 23:00:00,139.085,139.097,139.065,139.082,429099999.0
2005-03-15 23:05:00,139.078,139.085,139.065,139.07,374000003.0
2005-03-15 23:10:00,139.068,139.093,139.068,139.083,378499998.0
2005-03-15 23:15:00,139.078,139.087,139.061,139.08,299200001.0
2005-03-15 23:20:00,139.082,139.085,139.0,139.085,435599999.0
2005-03-15 23:25:00,139.07,139.123,139.014,139.109,505699997.0
2005-03-15 23:30:00,139.082,139.097,138.996,139.075,296899998.0
2005-03-15 23:35:00,139.072,139.077,139.016,139.073,548599996.0
2005-03-15 23:40:00,139.062,139.183,139.02,139.183,581400000.0
2005-03-15 23:45:00,139.136,139.171,139.094,139.152,385399998.0
2005-03-15 23:50:00,139.156,139.156,139.036,139.083,545499998.0
2005-03-15 23:55:00,139.022,139.113,139.022,139.062,530600000.0
2005-03-16 00:00:00,139.06,139.102,139.036,139.065,558299995.0
2005-03-16 00:05:00,139.072,139.087,139.027,139.07,319899999.0
2005-03-16 00:10:00,139.055,139.091,139.05,139.057,583099996.0
2005-03-16 00:15:00,139.077,139.08,138.99,139.028,469199993.0
2005-03-16 00:20:00,139.038,139.051,139.019,139.036,420700000.0
2005-03-16 00:25:00,139.048,139.075,139.029,139.032,326499999.0
2005-03-16 00:30:00,139.039,139.083,139.029,139.069,480399998.0
2005-03-16 00:35:00,139.08,139.103,139.067,139.101,499200004.0
2005-03-16 00:40:00,139.096,139.108,139.056,139.088,492400002.0
2005-03-16 00:45:00,139.091,139.145,139.091,139.14,539700000.0
2005-03-16 00:50:00,139.133,139.145,139.086,139.09,327599999.0
2005-03-16 00:55:00,139.093,139.112,139.089,139.095,282499997.0
2005-03-16 01:00:00,139.097,139.121,139.088,139.1,704599994.0
2005-03-16 01:05:00,139.101,139.113,139.09,139.106,386900000.0
2005-03-16 01:10:00,139.115,139.151,139.098,139.139,519099998.0
2005-03-16 01:15:00,139.152,139.152,139.101,139.145,599599999.0
2005-03-16 01:20:00,139.151,139.155,139.111,139.148,323600000.0
2005-03-16 01:25:00,139.142,139.16,139.132,139.143,305400001.0
2005-03-16 01:30:00,139.14,139.146,139.108,139.117,472600001.0
2005-03-16 01:35:00,139.128,139.145,139.11,139.14,383499999.0
2005-03-16 01:40:00,139.142,139.172,139.128,139.162,416600001.0
2005-03-16 01:45:00,139.163,139.168,139.14,139.154,394400000.0
2005-03-16 01:50:00,139.142,139.156,139.088,139.098,466199996.0
2005-03-16 01:55:00,139.117,139.117,139.081,139.098,409800002.0
2005-03-16 02:00:00,139.103,139.129,139.097,139.097,295400000.0
2005-03-16 02:05:00,139.098,139.145,139.082,139.129,555199999.0
2005-03-16 02:10:00,139.138,139.159,139.128,139.128,340200001.0
2005-03-16 02:15:00,139.14,139.146,139.128,139.14,471600003.0
2005-03-16 02:20:00,139.149,139.149,139.087,139.105,406000001.0
2005-03-16 02:25:00,139.105,139.11,139.087,139.1,438799999.0
2005-03-16 02:30:00,139.11,139.129,139.095,139.104,574000007.0
2005-03-16 02:35:00,139.12,139.14,139.097,139.124,494799998.0
2005-03-16 02:40:00,139.133,139.138,139.091,139.118,521299999.0
2005-03-16 02:45:00,139.13,139.142,139.028,139.028,460199997.0
2005-03-16 02:50:00,139.048,139.103,138.998,139.085,363500000.0
2005-03-16 02:55:00,139.102,139.183,139.095,139.155,660500001.0
2005-03-16 03:00:00,139.162,139.195,139.156,139.19,519999998.0
2005-03-16 03:05:00,139.183,139.219,139.169,139.213,398900005.0
2005-03-16 03:10:00,139.18,139.213,139.175,139.201,552699997.0
2005-03-16 03:15:00,139.195,139.225,139.184,139.217,563700001.0
2005-03-16 03:20:00,139.22,139.224,139.189,139.191,503399998.0
2005-03-16 03:25:00,139.2,139.233,139.196,139.214,682099991.0
2005-03-16 03:30:00,139.203,139.21,139.056,139.166,407800001.0
2005-03-16 03:35:00,139.145,139.164,139.116,139.137,443199996.0
2005-03-16 03:40:00,139.123,139.149,139.087,139.122,355499998.0
2005-03-16 03:45:00,139.124,139.124,139.059,139.078,283300000.0
2005-03-16 03:50:00,139.077,139.118,139.075,139.112,427300000.0
2005-03-16 03:55:00,139.108,139.124,139.099,139.099,392799997.0
2005-03-16 04:00:00,139.112,139.119,139.033,139.04,520700002.0
2005-03-16 04:05:00,139.053,139.061,138.994,139.01,483399998.0
2005-03-16 04:10:00,139.013,139.041,138.985,139.041,359900002.0
2005-03-16 04:15:00,139.051,139.066,138.996,139.056,419099997.0
2005-03-16 04:20:00,139.062,139.075,139.016,139.016,522300001.0
2005-03-16 04:25:00,139.026,139.026,138.946,138.946,437799999.0
2005-03-16 04:30:00,138.957,138.957,138.902,138.931,449399994.0
2005-03-16 04:35:00,138.938,138.964,138.921,138.921,520799992.0
2005-03-16 04:40:00,138.941,138.948,138.898,138.926,585999999.0
2005-03-16 04:45:00,138.915,138.915,138.878,138.888,371399999.0
2005-03-16 04:50:00,138.879,138.899,138.874,138.889,374599998.0
2005-03-16 04:55:00,138.887,138.908,138.872,138.907,547699998.0
2005-03-16 05:00:00,138.907,138.918,138.873,138.887,506699995.0
2005-03-16 05:05:00,138.885,138.893,138.846,138.848,273500001.0
2005-03-16 05:10:00,138.842,138.883,138.828,138.87,697100002.0
2005-03-16 05:15:00,138.878,138.895,138.858,138.858,314300001.0
2005-03-16 05:20:00,138.889,138.923,138.877,138.914,505099997.0
2005-03-16 05:25:00,138.912,138.922,138.88,138.895,422899993.0
2005-03-16 05:30:00,138.885,138.92,138.876,138.898,403500000.0
2005-03-16 05:35:00,138.907,138.961,138.907,138.93,493799998.0
2005-03-16 05:40:00,138.918,138.964,138.918,138.941,439399999.0
2005-03-16 05:45:00,138.933,138.95,138.914,138.928,416699997.0
2005-03-16 05:50:00,138.932,138.933,138.892,138.899,411999996.0
2005-03-16 05:55:00,138.906,138.922,138.891,138.9,355799995.0
2005-03-16 06:00:00,138.904,138.917,138.896,138.917,349200000.0
2005-03-16 06:05:00,138.932,138.932,138.896,138.91,450599997.0
2005-03-16 06:10:00,138.907,138.936,138.895,138.917,429200003.0
2005-03-16 06:15:00,138.927,138.937,138.909,138.926,440000004.0
2005-03-16 06:20:00,138.942,138.942,138.92,138.936,256399998.0
2005-03-16 06:25:00,138.938,138.938,138.901,138.918,380300001.0
2005-03-16 06:30:00,138.913,138.923,138.887,138.922,397399999.0
2005-03-16 06:35:00,138.924,138.932,138.91,138.924,433100000.0
2005-03-16 06:40:00,138.916,138.932,138.887,138.887,484599999.0
2005-03-16 06:45:00,138.894,138.919,138.865,138.908,342200000.0
2005-03-16 06:50:00,138.898,138.943,138.885,138.924,436900000.0
2005-03-16 06:55:00,138.944,139.008,138.914,138.989,491300000.0
2005-03-16 07:00:00,139.003,139.015,138.98,139.015,535800001.0
2005-03-16 07:05:00,138.988,138.998,138.91,138.933,401500001.0
2005-03-16 07:10:00,138.938,138.945,138.909,138.929,531099996.0
2005-03-16 07:15:00,138.938,138.983,138.938,138.98,393999996.0
2005-03-16 07:20:00,138.971,138.984,138.959,138.972,328200003.0
2005-03-16 07:25:00,138.97,138.984,138.962,138.98,531000002.0
2005-03-16 07:30:00,138.978,139.012,138.972,138.994,481999998.0
2005-03-16 07:35:00,138.995,139.0,138.94,138.959,346300001.0
2005-03-16 07:40:00,138.958,139.005,138.949,138.993,503799994.0
2005-03-16 07:45:00,138.982,138.994,138.97,138.97,432299996.0
2005-03-16 07:50:00,138.977,138.993,138.969,138.986,680400005.0
2005-03-16 07:55:00,139.0,139.026,138.918,138.918,496599995.0
2005-03-16 08:00:00,139.0,139.017,138.91,138.945,510700002.0
2005-03-16 08:05:00,138.939,138.97,138.903,138.964,538600001.0
2005-03-16 08:10:00,138.955,138.97,138.943,138.952,354899999.0
2005-03-16 08:15:00,138.963,139.01,138.952,138.997,596400003.0
2005-03-16 08:20:00,139.003,139.005,138.946,138.987,505000003.0
2005-03-16 08:25:00,138.987,139.014,138.97,139.0,430000000.0
2005-03-16 08:30:00,139.012,139.016,138.975,138.98,573200008.0
2005-03-16 08:35:00,138.955,138.983,138.938,138.955,443799998.0
2005-03-16 08:40:00,138.947,138.957,138.928,138.935,569800001.0
2005-03-16 08:45:00,138.933,138.933,138.88,138.902,503800002.0
2005-03-16 08:50:00,138.906,138.965,138.893,138.956,458600001.0
2005-03-16 08:55:00,138.964,138.979,138.931,138.976,573599997.0
2005-03-16 09:00:00,138.982,139.016,138.98,138.995,426799998.0
2005-03-16 09:05:00,139.012,139.018,138.987,139.014,515799998.0
2005-03-16 09:10:00,139.004,139.027,138.999,139.012,590800005.0
2005-03-16 09:15:00,139.027,139.065,139.023,139.064,443299998.0
2005-03-16 09:20:00,139.067,139.111,139.05,139.055,405199999.0
2005-03-16 09:25:00,139.078,139.09,139.02,139.051,368600001.0
2005-03-16 09:30:00,139.048,139.093,139.035,139.067,486400004.0
2005-03-16 09:35:00,139.097,139.151,139.034,139.151,504300001.0
2005-03-16 09:40:00,139.178,139.218,139.164,139.195,406700004.0
2005-03-16 09:45:00,139.203,139.284,139.188,139.282,495600001.0
2005-03-16 09:50:00,139.268,139.268,139.165,139.201,469099998.0
2005-03-16 09:55:00,139.196,139.211,139.171,139.171,415100003.0
2005-03-16 10:00:00,139.165,139.275,139.155,139.247,549600005.0
2005-03-16 10:05:00,139.239,139.278,139.209,139.246,536199997.0
2005-03-16 10:10:00,139.265,139.286,139.254,139.265,546100000.0
2005-03-16 10:15:00,139.283,139.34,139.245,139.335,442299997.0
2005-03-16 10:20:00,139.322,139.349,139.263,139.308,426300001.0
2005-03-16 10:25:00,139.31,139.329,139.277,139.298,465199998.0
2005-03-16 10:30:00,139.295,139.312,139.276,139.308,325900002.0
2005-03-16 10:35:00,139.297,139.321,139.288,139.32,380700001.0
2005-03-16 10:40:00,139.335,139.363,139.32,139.352,491599997.0
2005-03-16 10:45:00,139.359,139.369,139.351,139.359,341399999.0
2005-03-16 10:50:00,139.369,139.397,139.355,139.369,368100001.0
2005-03-16 10:55:00,139.397,139.399,139.343,139.36,543300002.0
2005-03-16 11:00:00,139.36,139.364,139.325,139.333,445299996.0
2005-03-16 11:05:00,139.351,139.351,139.309,139.337,374600000.0
2005-03-16 11:10:00,139.342,139.378,139.342,139.377,587799997.0
2005-03-16 11:15:00,139.376,139.384,139.349,139.357,634800004.0
2005-03-16 11:20:00,139.354,139.356,139.292,139.292,413000002.0
2005-03-16 11:25:00,139.288,139.364,139.288,139.325,475900000.0
2005-03-16 11:30:00,139.332,139.354,139.311,139.329,617999994.0
2005-03-16 11:35:00,139.325,139.333,139.166,139.166,556200000.0
2005-03-16 11:40:00,139.166,139.235,139.16,139.205,477799997.0
2005-03-16 11:45:00,139.197,139.289,139.191,139.289,607699995.0
2005-03-16 11:50:00,139.282,139.285,139.245,139.265,386200003.0
2005-03-16 11:55:00,139.273,139.273,139.11,139.11,529000001.0
2005-03-16 12:00:00,139.104,139.134,139.089,139.12,569199998.0
2005-03-16 12:05:00,139.115,139.146,139.096,139.139,468999999.0
2005-03-16 12:10:00,139.129,139.129,139.072,139.098,356100000.0
2005-03-16 12:15:00,139.102,139.138,139.1,139.127,545599991.0
2005-03-16 12:20:00,139.121,139.155,139.111,139.111,364199997.0
2005-03-16 12:25:00,139.11,139.129,139.059,139.059,252199997.0
2005-03-16 12:30:00,139.073,139.085,139.051,139.072,458500003.0
2005-03-16 12:35:00,139.095,139.103,139.061,139.084,352400001.0
2005-03-16 12:40:00,139.085,139.1,139.06,139.085,373700003.0
2005-03-16 12:45:00,139.073,139.073,139.011,139.022,533199994.0
2005-03-16 12:50:00,139.023,139.023,138.987,138.999,477200000.0
2005-03-16 12:55:00,139.003,139.005,138.945,138.945,479499996.0
2005-03-16 13:00:00,138.943,139.038,138.929,139.033,555599998.0
2005-03-16 13:05:00,139.028,139.032,138.975,138.999,446599998.0
2005-03-16 13:10:00,139.028,139.088,139.015,139.064,545099991.0
2005-03-16 13:15:00,139.07,139.087,139.044,139.05,414799998.0
2005-03-16 13:20:00,139.054,139.078,139.05,139.069,550000007.0
2005-03-16 13:25:00,139.057,139.057,139.03,139.042,440400000.0
2005-03-16 13:30:00,139.057,139.078,139.046,139.052,489699999.0
2005-03-16 13:35:00,139.052,139.129,139.04,139.098,449800003.0
2005-03-16 13:40:00,139.118,139.205,139.112,139.168,346900000.0
2005-03-16 13:45:00,139.171,139.294,139.171,139.288,375299999.0
2005-03-16 13:50:00,139.28,139.284,139.243,139.253,360600002.0
2005-03-16 13:55:00,139.267,139.373,139.248,139.326,457299996.0
2005-03-16 14:00:00,139.386,139.386,139.326,139.335,505099997.0
2005-03-16 14:05:00,139.334,139.344,139.307,139.307,364599998.0
2005-03-16 14:10:00,139.314,139.346,139.297,139.303,402600002.0
2005-03-16 14:15:00,139.304,139.317,139.252,139.298,410600004.0
2005-03-16 14:20:00,139.315,139.335,139.303,139.311,483500005.0
2005-03-16 14:25:00,139.31,139.378,139.309,139.321,401400000.0
2005-03-16 14:30:00,139.315,139.332,139.305,139.308,316000001.0
2005-03-16 14:35:00,139.326,139.355,139.312,139.35,487300003.0
2005-03-16 14:40:00,139.352,139.372,139.328,139.359,413200001.0
2005-03-16 14:45:00,139.367,139.392,139.347,139.347,420899995.0
2005-03-16 14:50:00,139.358,139.43,139.353,139.393,604400002.0
2005-03-16 14:55:00,139.407,139.417,139.366,139.38,560200001.0
2005-03-16 15:00:00,139.398,139.4,139.345,139.345,507599996.0
2005-03-16 15:05:00,139.357,139.365,139.3,139.3,362800003.0
2005-03-16 15:10:00,139.299,139.316,139.279,139.299,548599998.0
2005-03-16 15:15:00,139.287,139.304,139.262,139.286,364499999.0
2005-03-16 15:20:00,139.281,139.293,139.255,139.255,434599996.0
2005-03-16 15:25:00,139.262,139.285,139.215,139.285,441100001.0
2005-03-16 15:30:00,139.3,139.351,139.22,139.325,426999998.0
2005-03-16 15:35:00,139.342,139.428,139.326,139.415,675200003.0
2005-03-16 15:40:00,139.414,139.457,139.378,139.404,394200003.0
2005-03-16 15:45:00,139.422,139.501,139.412,139.487,553399993.0
2005-03-16 15:50:00,139.491,139.607,139.491,139.574,570999997.0
2005-03-16 15:55:00,139.58,139.594,139.542,139.587,372999996.0
2005-03-16 16:00:00,139.603,139.655,139.595,139.61,395599997.0
2005-03-16 16:05:00,139.612,139.612,139.559,139.599,452400001.0
2005-03-16 16:10:00,139.604,139.684,139.601,139.639,431199998.0
2005-03-16 16:15:00,139.652,139.679,139.624,139.635,418699998.0
2005-03-16 16:20:00,139.638,139.664,139.61,139.618,450200001.0
2005-03-16 16:25:00,139.637,139.656,139.621,139.621,560100001.0
2005-03-16 16:30:00,139.634,139.678,139.618,139.652,544799996.0
2005-03-16 16:35:00,139.69,139.765,139.674,139.755,577699999.0
2005-03-16 16:40:00,139.752,139.759,139.703,139.736,445699997.0
2005-03-16 16:45:00,139.733,139.848,139.725,139.821,520199998.0
2005-03-16 16:50:00,139.824,139.839,139.801,139.811,393399997.0
2005-03-16 16:55:00,139.816,139.822,139.772,139.809,645899999.0
2005-03-16 17:00:00,139.826,139.888,139.811,139.864,603899996.0
2005-03-16 17:05:00,139.877,139.908,139.836,139.852,670700000.0
2005-03-16 17:10:00,139.853,139.869,139.833,139.857,517200004.0
2005-03-16 17:15:00,139.865,139.881,139.821,139.823,364299999.0
2005-03-16 17:20:00,139.827,139.856,139.823,139.85,628500003.0
2005-03-16 17:25:00,139.845,139.856,139.819,139.833,419299999.0
2005-03-16 17:30:00,139.836,139.878,139.833,139.859,556800001.0
2005-03-16 17:35:00,139.872,139.885,139.848,139.85,438299997.0
2005-03-16 17:40:00,139.85,139.876,139.841,139.861,569099998.0
2005-03-16 17:45:00,139.857,139.875,139.843,139.848,684599996.0
2005-03-16 17:50:00,139.856,139.867,139.843,139.85,568700001.0
2005-03-16 17:55:00,139.833,139.833,139.755,139.783,482400002.0
2005-03-16 18:00:00,139.778,139.85,139.769,139.83,5540799981.0
2005-03-16 18:05:00,139.826,139.826,139.78,139.789,7730699973.0
2005-03-16 18:10:00,139.79,139.79,139.704,139.729,5281600007.0
2005-03-16 18:15:00,139.746,139.752,139.636,139.665,4750399969.0
2005-03-16 18:20:00,139.672,139.733,139.672,139.705,6548099996.0
2005-03-16 18:25:00,139.712,139.723,139.644,139.652,4644299991.0
2005-03-16 18:30:00,139.648,139.705,139.627,139.684,5556799987.0
2005-03-16 18:35:00,139.694,139.701,139.66,139.67,3178700008.0
2005-03-16 18:40:00,139.664,139.688,139.649,139.665,2986499982.0
2005-03-16 18:45:00,139.664,139.712,139.656,139.656,2342300002.0
2005-03-16 18:50:00,139.71,139.729,139.644,139.683,3446899995.0
2005-03-16 18:55:00,139.685,139.713,139.644,139.689,3431200000.0
2005-03-16 19:00:00,139.709,139.833,139.699,139.815,2105499990.0
2005-03-16 19:05:00,139.841,139.841,139.797,139.797,4120999994.0
2005-03-16 19:10:00,139.789,139.818,139.784,139.797,1285499996.0
2005-03-16 19:15:00,139.815,139.828,139.791,139.812,2654699988.0
2005-03-16 19:20:00,139.813,139.821,139.78,139.8,2937599990.0
2005-03-16 19:25:00,139.798,139.805,139.744,139.768,3717399998.0
2005-03-16 19:30:00,139.787,139.79,139.732,139.753,3206799993.0
2005-03-16 19:35:00,139.764,139.798,139.743,139.782,2470100017.0
2005-03-16 19:40:00,139.779,139.779,139.713,139.73,2788799999.0
2005-03-16 19:45:00,139.742,139.756,139.694,139.727,1897199985.0
2005-03-16 19:50:00,139.744,139.764,139.721,139.756,1966300003.0
2005-03-16 19:55:00,139.757,139.773,139.738,139.758,2556999990.0
2005-03-16 20:00:00,139.782,139.782,139.673,139.72,1597499990.0
2005-03-16 20:05:00,139.727,139.727,139.67,139.68,2075199995.0
2005-03-16 20:10:00,139.679,139.719,139.665,139.7,2973199995.0
2005-03-16 20:15:00,139.703,139.711,139.665,139.667,2176700007.0
2005-03-16 20:20:00,139.667,139.706,139.655,139.706,1619899988.0
2005-03-16 20:25:00,139.715,139.742,139.693,139.732,4065800000.0
2005-03-16 20:30:00,139.717,139.8,139.695,139.697,5417100004.0
2005-03-16 20:35:00,139.738,139.757,139.653,139.742,2907699991.0
2005-03-16 20:40:00,139.75,139.819,139.648,139.648,2877199992.0
2005-03-16 20:45:00,139.814,139.814,139.655,139.796,2973599986.0
2005-03-16 20:50:00,139.787,139.866,139.75,139.839,3228999998.0
2005-03-16 20:55:00,139.747,139.887,139.747,139.857,5129300001.0
2005-03-16 21:00:00,139.865,139.87,139.657,139.825,4365999984.0
2005-03-16 21:05:00,139.829,139.87,139.81,139.818,2063299994.0
2005-03-16 21:10:00,139.817,139.823,139.778,139.804,2566399989.0
2005-03-16 21:15:00,139.798,139.817,139.779,139.787,2974699998.0
2005-03-16 21:20:00,139.791,139.799,139.702,139.766,3844400006.0
2005-03-16 21:25:00,139.776,139.777,139.694,139.735,1338599994.0
2005-03-16 21:30:00,139.736,139.766,139.722,139.732,1263200003.0
2005-03-16 21:35:00,139.737,139.738,139.709,139.712,1060599998.0
2005-03-16 21:40:00,139.727,139.727,139.623,139.637,1731699999.0
2005-03-16 21:45:00,139.63,139.706,139.617,139.675,1474199992.0
2005-03-16 21:50:00,139.683,139.685,139.642,139.66,473799999.0
2005-03-16 21:55:00,139.659,139.706,139.637,139.69,493500003.0
2005-03-16 22:00:00,139.695,139.704,139.669,139.69,1616400024.0
2005-03-16 22:05:00,139.677,139.692,139.664,139.67,543199996.0
2005-03-16 22:10:00,139.679,139.704,139.674,139.69,715599996.0
2005-03-16 22:15:00,139.69,139.717,139.677,139.677,507799999.0
2005-03-16 22:20:00,139.674,139.7,139.665,139.665,844800000.0
2005-03-16 22:25:00,139.675,139.694,139.648,139.678,1540000004.0
2005-03-16 22:30:00,139.675,139.755,139.667,139.75,803600003.0
2005-03-16 22:35:00,139.762,139.763,139.735,139.735,1381799999.0
2005-03-16 22:40:00,139.735,139.749,139.72,139.732,1282899995.0
2005-03-16 22:45:00,139.742,139.754,139.714,139.744,1194299996.0
2005-03-16 22:50:00,139.756,139.764,139.732,139.735,842700007.0
2005-03-16 22:55:00,139.735,139.765,139.718,139.749,785200001.0
2005-03-16 23:00:00,139.763,139.8,139.748,139.779,494100000.0
2005-03-16 23:05:00,139.796,139.819,139.752,139.763,580000003.0
2005-03-16 23:10:00,139.759,139.78,139.709,139.709,351600001.0
2005-03-16 23:15:00,139.726,139.767,139.699,139.699,324700000.0
2005-03-16 23:20:00,139.717,139.718,139.684,139.718,350899995.0
2005-03-16 23:25:00,139.714,139.719,139.697,139.708,371500003.0
2005-03-16 23:30:00,139.711,139.745,139.703,139.73,445900001.0
2005-03-16 23:35:00,139.737,139.743,139.695,139.738,531200003.0
2005-03-16 23:40:00,139.733,139.74,139.696,139.704,301000001.0
2005-03-16 23:45:00,139.719,139.73,139.695,139.712,265800000.0
2005-03-16 23:50:00,139.725,139.755,139.7,139.704,438799998.0
2005-03-16 23:55:00,139.721,139.733,139.699,139.703,532400000.0
2005-03-17 00:00:00,139.693,139.739,139.693,139.721,469399998.0
2005-03-17 00:05:00,139.74,139.774,139.719,139.774,399299998.0
2005-03-17 00:10:00,139.772,139.779,139.694,139.697,410200001.0
2005-03-17 00:15:00,139.71,139.728,139.668,139.684,428699997.0
2005-03-17 00:20:00,139.68,139.692,139.655,139.655,366599998.0
2005-03-17 00:25:00,139.668,139.682,139.64,139.67,304099995.0
2005-03-17 00:30:00,139.673,139.688,139.65,139.65,348499998.0
2005-03-17 00:35:00,139.663,139.678,139.646,139.659,545000004.0
2005-03-17 00:40:00,139.663,139.714,139.663,139.708,328299999.0
2005-03-17 00:45:00,139.712,139.752,139.666,139.743,404700000.0
2005-03-17 00:50:00,139.738,139.757,139.715,139.732,506899999.0
2005-03-17 00:55:00,139.731,139.787,139.657,139.781,511800001.0
2005-03-17 01:00:00,139.773,139.808,139.759,139.808,682700000.0
2005-03-17 01:05:00,139.812,139.814,139.778,139.783,277999999.0
2005-03-17 01:10:00,139.782,139.809,139.765,139.792,443100000.0
2005-03-17 01:15:00,139.813,139.813,139.79,139.79,503699998.0
2005-03-17 01:20:00,139.782,139.799,139.771,139.771,417100006.0
2005-03-17 01:25:00,139.782,139.792,139.772,139.778,429300000.0
2005-03-17 01:30:00,139.775,139.81,139.707,139.8,734799995.0
2005-03-17 01:35:00,139.793,139.851,139.726,139.832,430499997.0
2005-03-17 01:40:00,139.803,139.803,139.706,139.778,488199995.0
2005-03-17 01:45:00,139.773,139.773,139.7,139.715,269199998.0
2005-03-17 01:50:00,139.695,139.712,139.683,139.683,443400003.0
2005-03-17 01:55:00,139.698,139.735,139.688,139.719,346599997.0
2005-03-17 02:00:00,139.718,139.781,139.701,139.762,423800000.0
2005-03-17 02:05:00,139.766,139.823,139.759,139.81,430999999.0
2005-03-17 02:10:00,139.813,139.821,139.8,139.81,538499994.0
2005-03-17 02:15:00,139.82,139.829,139.81,139.821,449400000.0
2005-03-17 02:20:00,139.836,139.859,139.821,139.848,421399996.0
2005-03-17 02:25:00,139.828,139.841,139.814,139.814,420600001.0
2005-03-17 02:30:00,139.838,139.882,139.818,139.834,521499996.0
2005-03-17 02:35:00,139.844,139.866,139.814,139.863,356600001.0
2005-03-17 02:40:00,139.873,139.915,139.849,139.897,564299996.0
2005-03-17 02:45:00,139.9,139.916,139.872,139.897,307700000.0
2005-03-17 02:50:00,139.903,139.916,139.865,139.865,489400005.0
2005-03-17 02:55:00,139.851,139.865,139.813,139.813,510200000.0
2005-03-17 03:00:00,139.818,139.833,139.772,139.833,491899997.0
2005-03-17 03:05:00,139.853,139.859,139.792,139.823,289100005.0
2005-03-17 03:10:00,139.826,139.84,139.784,139.796,491500003.0
2005-03-17 03:15:00,139.802,139.839,139.788,139.835,321200000.0
2005-03-17 03:20:00,139.855,139.879,139.802,139.872,604399996.0
2005-03-17 03:25:00,139.858,139.871,139.798,139.83,335500000.0
2005-03-17 03:30:00,139.835,139.842,139.817,139.832,463400000.0
2005-03-17 03:35:00,139.842,139.851,139.822,139.822,333000001.0
2005-03-17 03:40:00,139.833,139.85,139.81,139.815,415400001.0
2005-03-17 03:45:00,139.823,139.84,139.81,139.825,486700003.0
2005-03-17 03:50:00,139.836,139.864,139.829,139.86,250100002.0
2005-03-17 03:55:00,139.862,139.889,139.84,139.877,457699998.0
2005-03-17 04:00:00,139.872,139.887,139.849,139.849,329000002.0
2005-03-17 04:05:00,139.867,139.884,139.837,139.851,462099996.0
2005-03-17 04:10:00,139.861,139.876,139.846,139.85,443400002.0
2005-03-17 04:15:00,139.856,139.902,139.85,139.891,423799995.0
2005-03-17 04:20:00,139.899,139.901,139.88,139.896,485899995.0
2005-03-17 04:25:00,139.895,139.937,139.859,139.919,482599997.0
2005-03-17 04:30:00,139.937,140.01,139.937,139.969,506000003.0
2005-03-17 04:35:00,139.976,139.976,139.949,139.958,244800001.0
2005-03-17 04:40:00,139.96,139.96,139.922,139.949,309800001.0
2005-03-17 04:45:00,139.948,139.969,139.942,139.954,562600001.0
2005-03-17 04:50:00,139.948,139.965,139.948,139.963,554099994.0
2005-03-17 04:55:00,139.967,139.999,139.944,139.944,632299997.0
2005-03-17 05:00:00,139.951,139.985,139.918,139.985,504199997.0
2005-03-17 05:05:00,139.983,140.007,139.943,139.96,606999997.0
2005-03-17 05:10:00,139.973,139.975,139.932,139.96,318600006.0
2005-03-17 05:15:00,139.971,139.971,139.941,139.962,338399999.0
2005-03-17 05:20:00,139.963,139.964,139.937,139.937,455799996.0
2005-03-17 05:25:00,139.947,139.947,139.92,139.935,322599994.0
2005-03-17 05:30:00,139.93,139.941,139.92,139.928,539400002.0
2005-03-17 05:35:00,139.94,139.947,139.904,139.934,219199999.0
2005-03-17 05:40:00,139.94,139.944,139.925,139.93,410199997.0
2005-03-17 05:45:00,139.932,139.951,139.924,139.934,329599999.0
2005-03-17 05:50:00,139.936,139.938,139.915,139.926,425800005.0
2005-03-17 05:55:00,139.932,139.942,139.92,139.932,308599998.0
2005-03-17 06:00:00,139.922,139.938,139.898,139.92,307800002.0
2005-03-17 06:05:00,139.942,139.942,139.908,139.912,513000000.0
2005-03-17 06:10:00,139.919,139.924,139.876,139.89,522399997.0
2005-03-17 06:15:00,139.901,139.939,139.882,139.921,528000000.0
2005-03-17 06:20:00,139.918,139.942,139.884,139.884,455400000.0
2005-03-17 06:25:00,139.925,139.942,139.901,139.919,485099999.0
2005-03-17 06:30:00,139.935,139.938,139.851,139.856,411400001.0
2005-03-17 06:35:00,139.852,139.852,139.8,139.823,470499997.0
2005-03-17 06:40:00,139.812,139.852,139.812,139.83,388999999.0
2005-03-17 06:45:00,139.851,139.859,139.813,139.813,289099998.0
2005-03-17 06:50:00,139.805,139.828,139.792,139.808,695799997.0
2005-03-17 06:55:00,139.804,139.811,139.745,139.764,479500001.0
2005-03-17 07:00:00,139.77,139.793,139.761,139.772,383999999.0
2005-03-17 07:05:00,139.772,139.795,139.728,139.743,451199997.0
2005-03-17 07:10:00,139.735,139.744,139.662,139.662,464900002.0
2005-03-17 07:15:00,139.655,139.69,139.646,139.686,525900003.0
2005-03-17 07:20:00,139.689,139.72,139.667,139.707,491100001.0
2005-03-17 07:25:00,139.715,139.772,139.684,139.772,498999997.0
2005-03-17 07:30:00,139.713,139.806,139.706,139.743,524800000.0
2005-03-17 07:35:00,139.737,139.737,139.707,139.713,410399998.0
2005-03-17 07:40:00,139.72,139.734,139.705,139.715,440899997.0
2005-03-17 07:45:00,139.715,139.726,139.647,139.651,467199996.0
2005-03-17 07:50:00,139.664,139.664,139.581,139.617,447600005.0
2005-03-17 07:55:00,139.627,139.658,139.622,139.641,376899997.0
2005-03-17 08:00:00,139.637,139.658,139.624,139.65,423699999.0
2005-03-17 08:05:00,139.66,139.688,139.653,139.661,495100002.0
2005-03-17 08:10:00,139.68,139.696,139.633,139.681,496000008.0
2005-03-17 08:15:00,139.68,139.691,139.638,139.664,427200000.0
2005-03-17 08:20:00,139.662,139.662,139.633,139.655,501799998.0
2005-03-17 08:25:00,139.658,139.731,139.651,139.731,569400002.0
2005-03-17 08:30:00,139.71,139.777,139.687,139.767,410899999.0
2005-03-17 08:35:00,139.762,139.784,139.757,139.767,417000005.0
2005-03-17 08:40:00,139.78,139.816,139.769,139.816,656300001.0
2005-03-17 08:45:00,139.818,139.818,139.753,139.781,488599996.0
2005-03-17 08:50:00,139.785,139.803,139.685,139.772,338699999.0
2005-03-17 08:55:00,139.78,139.806,139.738,139.741,505300000.0
2005-03-17 09:00:00,139.753,139.753,139.684,139.726,411599998.0
2005-03-17 09:05:00,139.728,139.744,139.709,139.726,397600001.0
2005-03-17 09:10:00,139.71,139.74,139.707,139.721,606399998.0
2005-03-17 09:15:00,139.743,139.745,139.672,139.711,639200003.0
2005-03-17 09:20:00,139.68,139.748,139.677,139.736,456199998.0
2005-03-17 09:25:00,139.733,139.738,139.709,139.717,388899995.0
2005-03-17 09:30:00,139.718,139.719,139.645,139.645,432199996.0
2005-03-17 09:35:00,139.638,139.655,139.585,139.648,377799995.0
2005-03-17 09:40:00,139.655,139.728,139.64,139.681,377299998.0
2005-03-17 09:45:00,139.683,139.693,139.603,139.609,294600001.0
2005-03-17 09:50:00,139.616,139.64,139.596,139.62,428099999.0
2005-03-17 09:55:00,139.623,139.635,139.52,139.533,411099998.0
2005-03-17 10:00:00,139.533,139.609,139.522,139.609,717099998.0
2005-03-17 10:05:00,139.623,139.628,139.557,139.619,466000001.0
2005-03-17 10:10:00,139.64,139.668,139.618,139.644,436299997.0
2005-03-17 10:15:00,139.645,139.677,139.636,139.674,395199999.0
2005-03-17 10:20:00,139.673,139.714,139.664,139.706,529499997.0
2005-03-17 10:25:00,139.709,139.721,139.686,139.69,473600000.0
2005-03-17 10:30:00,139.68,139.7,139.661,139.684,456399998.0
2005-03-17 10:35:00,139.684,139.688,139.64,139.674,461999996.0
2005-03-17 10:40:00,139.673,139.704,139.654,139.654,567600004.0
2005-03-17 10:45:00,139.701,139.709,139.656,139.683,475800004.0
2005-03-17 10:50:00,139.684,139.704,139.675,139.704,411000000.0
2005-03-17 10:55:00,139.705,139.705,139.656,139.661,402899999.0
2005-03-17 11:00:00,139.657,139.663,139.621,139.63,439899997.0
2005-03-17 11:05:00,139.642,139.648,139.609,139.627,587299995.0
2005-03-17 11:10:00,139.622,139.642,139.609,139.621,571400000.0
2005-03-17 11:15:00,139.617,139.625,139.551,139.594,506199998.0
2005-03-17 11:20:00,139.597,139.602,139.554,139.556,352600001.0
2005-03-17 11:25:00,139.543,139.55,139.488,139.517,598899996.0
2005-03-17 11:30:00,139.523,139.547,139.507,139.509,476099995.0
2005-03-17 11:35:00,139.512,139.542,139.511,139.534,403300003.0
2005-03-17 11:40:00,139.543,139.585,139.541,139.549,579199993.0
2005-03-17 11:45:00,139.549,139.596,139.537,139.595,527599999.0
2005-03-17 11:50:00,139.592,139.681,139.592,139.673,494599999.0
2005-03-17 11:55:00,139.678,139.714,139.635,139.635,567300004.0
2005-03-17 12:00:00,139.627,139.63,139.586,139.613,499400000.0
2005-03-17 12:05:00,139.61,139.615,139.567,139.58,517499999.0
2005-03-17 12:10:00,139.591,139.625,139.572,139.573,537600000.0
2005-03-17 12:15:00,139.592,139.635,139.574,139.633,662700004.0
2005-03-17 12:20:00,139.617,139.625,139.585,139.616,409799997.0
2005-03-17 12:25:00,139.622,139.629,139.57,139.589,354000001.0
2005-03-17 12:30:00,139.592,139.601,139.566,139.572,395399995.0
2005-03-17 12:35:00,139.583,139.591,139.566,139.582,442300003.0
2005-03-17 12:40:00,139.592,139.593,139.551,139.551,522599998.0
2005-03-17 12:45:00,139.56,139.564,139.545,139.546,433500001.0
2005-03-17 12:50:00,139.558,139.56,139.518,139.523,368799995.0
2005-03-17 12:55:00,139.528,139.528,139.491,139.495,383600003.0
2005-03-17 13:00:00,139.508,139.527,139.495,139.505,439400002.0
2005-03-17 13:05:00,139.498,139.537,139.498,139.512,379100003.0
2005-03-17 13:10:00,139.51,139.538,139.499,139.538,280199998.0
2005-03-17 13:15:00,139.533,139.542,139.507,139.509,317699998.0
2005-03-17 13:20:00,139.526,139.538,139.501,139.538,391799998.0
2005-03-17 13:25:00,139.526,139.576,139.518,139.576,581100002.0
2005-03-17 13:30:00,139.577,139.585,139.56,139.575,542999997.0
2005-03-17 13:35:00,139.565,139.578,139.515,139.567,430999999.0
2005-03-17 13:40:00,139.585,139.693,139.585,139.671,458300003.0
2005-03-17 13:45:00,139.69,139.692,139.639,139.657,287400001.0
2005-03-17 13:50:00,139.642,139.654,139.559,139.622,574699998.0
2005-03-17 13:55:00,139.628,139.628,139.574,139.617,273400000.0
2005-03-17 14:00:00,139.627,139.64,139.609,139.626,500300000.0
2005-03-17 14:05:00,139.628,139.655,139.628,139.645,498200000.0
2005-03-17 14:10:00,139.65,139.661,139.64,139.644,417400000.0
2005-03-17 14:15:00,139.637,139.654,139.552,139.597,513299999.0
2005-03-17 14:20:00,139.588,139.611,139.581,139.607,395200000.0
2005-03-17 14:25:00,139.596,139.646,139.593,139.638,454999999.0
2005-03-17 14:30:00,139.645,139.674,139.634,139.655,469300003.0
2005-03-17 14:35:00,139.659,139.67,139.634,139.655,645300004.0
2005-03-17 14:40:00,139.652,139.675,139.622,139.655,480099995.0
2005-03-17 14:45:00,139.67,139.739,139.645,139.689,505000001.0
2005-03-17 14:50:00,139.721,139.737,139.632,139.701,518599992.0
2005-03-17 14:55:00,139.703,139.756,139.637,139.7,494400000.0
2005-03-17 15:00:00,139.717,139.725,139.66,139.677,405600001.0
2005-03-17 15:05:00,139.677,139.69,139.633,139.638,380000002.0
2005-03-17 15:10:00,139.648,139.728,139.648,139.685,486800002.0
2005-03-17 15:15:00,139.689,139.695,139.667,139.679,518899999.0
2005-03-17 15:20:00,139.674,139.855,139.66,139.812,562700001.0
2005-03-17 15:25:00,139.798,139.851,139.789,139.839,436200001.0
2005-03-17 15:30:00,139.83,139.849,139.698,139.702,548000006.0
2005-03-17 15:35:00,139.701,139.709,139.629,139.66,580799998.0
2005-03-17 15:40:00,139.667,139.74,139.66,139.667,483299992.0
2005-03-17 15:45:00,139.673,139.797,139.666,139.751,535400000.0
2005-03-17 15:50:00,139.765,139.807,139.739,139.8,741699999.0
2005-03-17 15:55:00,139.803,139.853,139.794,139.836,527699993.0
2005-03-17 16:00:00,139.844,139.873,139.82,139.865,477799998.0
2005-03-17 16:05:00,139.897,139.941,139.862,139.92,520200000.0
2005-03-17 16:10:00,139.928,139.936,139.902,139.919,490400001.0
2005-03-17 16:15:00,139.925,139.934,139.822,139.828,502999996.0
2005-03-17 16:20:00,139.822,139.851,139.807,139.807,453099999.0
2005-03-17 16:25:00,139.815,139.83,139.768,139.782,346299998.0
2005-03-17 16:30:00,139.79,139.79,139.74,139.74,398399999.0
2005-03-17 16:35:00,139.764,139.81,139.756,139.791,579799992.0
2005-03-17 16:40:00,139.792,139.816,139.77,139.81,429600005.0
2005-03-17 16:45:00,139.813,139.887,139.794,139.865,531000009.0
2005-03-17 16:50:00,139.862,139.862,139.797,139.826,418699996.0
2005-03-17 16:55:00,139.837,139.846,139.801,139.827,347799999.0
2005-03-17 17:00:00,139.829,139.837,139.705,139.833,562900004.0
2005-03-17 17:05:00,139.827,139.889,139.814,139.814,415400003.0
2005-03-17 17:10:00,139.868,139.896,139.787,139.855,384200002.0
2005-03-17 17:15:00,139.852,139.864,139.795,139.801,496200000.0
2005-03-17 17:20:00,139.788,139.801,139.752,139.792,435599999.0
2005-03-17 17:25:00,139.797,139.843,139.788,139.819,390400007.0
2005-03-17 17:30:00,139.818,139.848,139.81,139.832,617600005.0
2005-03-17 17:35:00,139.847,139.855,139.809,139.837,403100000.0
2005-03-17 17:40:00,139.843,139.878,139.829,139.839,613300002.0
2005-03-17 17:45:00,139.838,139.839,139.814,139.814,476699991.0
2005-03-17 17:50:00,139.818,139.833,139.804,139.82,468299995.0
2005-03-17 17:55:00,139.819,139.856,139.79,139.822,514500000.0
2005-03-17 18:00:00,139.813,139.92,139.782,139.79,7105099974.0
2005-03-17 18:05:00,139.78,139.804,139.775,139.783,7634999999.0
2005-03-17 18:10:00,139.787,139.805,139.753,139.753,4832899990.0
2005-03-17 18:15:00,139.757,139.77,139.736,139.736,4887800002.0
2005-03-17 18:20:00,139.752,139.806,139.749,139.766,5941000006.0
2005-03-17 18:25:00,139.775,139.82,139.773,139.786,4377499989.0
2005-03-17 18:30:00,139.782,139.817,139.763,139.808,5021899996.0
2005-03-17 18:35:00,139.803,139.864,139.785,139.85,3405400000.0
2005-03-17 18:40:00,139.845,139.861,139.822,139.828,2818299998.0
2005-03-17 18:45:00,139.82,139.834,139.777,139.805,2065699997.0
2005-03-17 18:50:00,139.798,139.825,139.771,139.813,3951399992.0
2005-03-17 18:55:00,139.814,139.851,139.781,139.84,3031399992.0
2005-03-17 19:00:00,139.838,139.888,139.807,139.858,2033799994.0
2005-03-17 19:05:00,139.872,139.93,139.855,139.885,4408799991.0
2005-03-17 19:10:00,139.884,139.895,139.847,139.852,1307599997.0
2005-03-17 19:15:00,139.846,139.904,139.846,139.893,2537899986.0
2005-03-17 19:20:00,139.903,139.911,139.868,139.871,2505999999.0
2005-03-17 19:25:00,139.865,139.877,139.84,139.858,3391299993.0
2005-03-17 19:30:00,139.862,139.875,139.796,139.801,3778900008.0
2005-03-17 19:35:00,139.802,139.808,139.77,139.784,2417999997.0
2005-03-17 19:40:00,139.793,139.851,139.787,139.797,2376999992.0
2005-03-17 19:45:00,139.82,139.862,139.782,139.812,1819699992.0
2005-03-17 19:50:00,139.826,139.848,139.787,139.806,1981900009.0
2005-03-17 19:55:00,139.809,139.824,139.728,139.73,2038800004.0
2005-03-17 20:00:00,139.735,139.809,139.718,139.795,1644900000.0
2005-03-17 20:05:00,139.81,139.87,139.783,139.838,2713000000.0
2005-03-17 20:10:00,139.842,139.854,139.726,139.789,2562900015.0
2005-03-17 20:15:00,139.789,139.805,139.772,139.785,1809700003.0
2005-03-17 20:20:00,139.799,139.824,139.78,139.816,1692299992.0
2005-03-17 20:25:00,139.82,139.835,139.81,139.82,4187399995.0
2005-03-17 20:30:00,139.853,139.853,139.78,139.8,4891799992.0
2005-03-17 20:35:00,139.8,139.823,139.793,139.812,3120900001.0
2005-03-17 20:40:00,139.827,139.846,139.795,139.81,3148600001.0
2005-03-17 20:45:00,139.815,139.835,139.8,139.825,3390199991.0
2005-03-17 20:50:00,139.82,139.826,139.8,139.813,2988500010.0
2005-03-17 20:55:00,139.807,139.845,139.796,139.825,5016099990.0
2005-03-17 21:00:00,139.827,139.84,139.794,139.806,4175100009.0
2005-03-17 21:05:00,139.809,139.844,139.798,139.823,1954999997.0
2005-03-17 21:10:00,139.853,139.857,139.817,139.84,2509399988.0
2005-03-17 21:15:00,139.859,139.859,139.816,139.826,2769999995.0
2005-03-17 21:20:00,139.833,139.869,139.826,139.841,3789299973.0
2005-03-17 21:25:00,139.865,139.878,139.824,139.85,1601100000.0
2005-03-17 21:30:00,139.855,139.877,139.832,139.832,1500899990.0
2005-03-17 21:35:00,139.83,139.844,139.817,139.832,835699994.0
2005-03-17 21:40:00,139.83,139.852,139.827,139.84,1563400011.0
2005-03-17 21:45:00,139.85,139.877,139.845,139.86,1431699998.0
2005-03-17 21:50:00,139.872,139.887,139.831,139.832,629799999.0
2005-03-17 21:55:00,139.842,139.885,139.825,139.834,530799997.0
2005-03-17 22:00:00,139.832,139.856,139.803,139.822,1543100004.0
2005-03-17 22:05:00,139.813,139.825,139.79,139.797,518900006.0
2005-03-17 22:10:00,139.815,139.832,139.792,139.81,699699997.0
2005-03-17 22:15:00,139.813,139.831,139.796,139.819,726299995.0
2005-03-17 22:20:00,139.814,139.83,139.788,139.796,858700001.0
2005-03-17 22:25:00,139.807,139.813,139.792,139.812,1300300001.0
2005-03-17 22:30:00,139.808,139.813,139.785,139.813,939199996.0
2005-03-17 22:35:00,139.786,139.815,139.786,139.803,1380400002.0
2005-03-17 22:40:00,139.805,139.816,139.794,139.802,1166599993.0
2005-03-17 22:45:00,139.811,139.818,139.79,139.818,1138400004.0
2005-03-17 22:50:00,139.807,139.836,139.8,139.824,884599993.0
2005-03-17 22:55:00,139.825,139.84,139.778,139.793,667299999.0
2005-03-17 23:00:00,139.812,139.824,139.79,139.798,310699999.0
2005-03-17 23:05:00,139.798,139.807,139.786,139.792,280399999.0
2005-03-17 23:10:00,139.785,139.802,139.785,139.79,249600000.0
2005-03-17 23:15:00,139.794,139.826,139.774,139.79,404299998.0
2005-03-17 23:20:00,139.798,139.81,139.784,139.797,450500000.0
2005-03-17 23:25:00,139.797,139.808,139.793,139.805,493199995.0
2005-03-17 23:30:00,139.805,139.811,139.797,139.807,288900001.0
2005-03-17 23:35:00,139.813,139.813,139.793,139.805,430200005.0
2005-03-17 23:40:00,139.797,139.811,139.79,139.811,201799999.0
2005-03-17 23:45:00,139.808,139.825,139.757,139.814,402499999.0
2005-03-17 23:50:00,139.825,139.835,139.745,139.791,551399994.0
2005-03-17 23:55:00,139.796,139.838,139.787,139.838,346300002.0
2005-03-18 00:00:00,139.782,139.818,139.762,139.813,413699998.0
2005-03-18 00:05:00,139.801,139.815,139.773,139.799,536499997.0
2005-03-18 00:10:00,139.785,139.831,139.781,139.797,320000002.0
2005-03-18 00:15:00,139.814,139.863,139.796,139.84,412700000.0
2005-03-18 00:20:00,139.837,139.844,139.801,139.825,457299996.0
2005-03-18 00:25:00,139.84,139.844,139.793,139.821,457599999.0
2005-03-18 00:30:00,139.833,139.868,139.804,139.804,509899995.0
2005-03-18 00:35:00,139.833,139.833,139.796,139.814,419199996.0
2005-03-18 00:40:00,139.833,139.856,139.805,139.846,405499997.0
2005-03-18 00:45:00,139.848,139.862,139.844,139.85,304299999.0
2005-03-18 00:50:00,139.858,139.873,139.834,139.85,363399999.0
2005-03-18 00:55:00,139.845,139.859,139.825,139.825,419300000.0
2005-03-18 01:00:00,139.832,139.845,139.782,139.814,475400002.0
2005-03-18 01:05:00,139.838,139.857,139.827,139.835,409699996.0
2005-03-18 01:10:00,139.838,139.845,139.822,139.822,577499999.0
2005-03-18 01:15:00,139.83,139.83,139.776,139.788,516999999.0
2005-03-18 01:20:00,139.808,139.853,139.785,139.808,431600002.0
2005-03-18 01:25:00,139.816,139.823,139.785,139.813,328599999.0
2005-03-18 01:30:00,139.81,139.848,139.77,139.83,618799997.0
2005-03-18 01:35:00,139.84,139.856,139.805,139.84,469200001.0
2005-03-18 01:40:00,139.836,139.836,139.794,139.8,527199999.0
2005-03-18 01:45:00,139.793,139.805,139.788,139.793,426900004.0
2005-03-18 01:50:00,139.78,139.832,139.78,139.819,569699998.0
2005-03-18 01:55:00,139.85,139.868,139.826,139.839,377299999.0
2005-03-18 02:00:00,139.856,139.909,139.836,139.909,609800007.0
2005-03-18 02:05:00,139.917,139.942,139.896,139.924,445099994.0
2005-03-18 02:10:00,139.944,140.09,139.919,140.024,654499999.0
2005-03-18 02:15:00,140.027,140.062,140.012,140.048,462900005.0
2005-03-18 02:20:00,140.058,140.058,139.987,139.995,324100000.0
2005-03-18 02:25:00,139.984,139.996,139.957,139.996,496199998.0
2005-03-18 02:30:00,140.007,140.043,139.977,140.029,456800000.0
2005-03-18 02:35:00,140.032,140.037,140.004,140.023,450799998.0
2005-03-18 02:40:00,140.027,140.027,139.998,140.004,288799999.0
2005-03-18 02:45:00,140.011,140.019,139.973,140.015,518899996.0
2005-03-18 02:50:00,140.018,140.053,140.004,140.053,483500000.0
2005-03-18 02:55:00,140.08,140.164,140.061,140.114,545399996.0
2005-03-18 03:00:00,140.124,140.124,140.081,140.089,429500002.0
2005-03-18 03:05:00,140.085,140.085,139.995,139.995,431300006.0
2005-03-18 03:10:00,139.993,140.015,139.98,140.011,439000002.0
2005-03-18 03:15:00,140.018,140.041,140.005,140.018,302999999.0
2005-03-18 03:20:00,140.015,140.025,139.941,139.957,533899999.0
2005-03-18 03:25:00,139.967,139.967,139.915,139.92,425599998.0
2005-03-18 03:30:00,139.901,139.917,139.875,139.911,356499998.0
2005-03-18 03:35:00,139.907,139.93,139.9,139.923,471099999.0
2005-03-18 03:40:00,139.917,139.92,139.903,139.905,401300002.0
2005-03-18 03:45:00,139.913,139.919,139.888,139.905,384800000.0
2005-03-18 03:50:00,139.917,139.944,139.917,139.921,337700003.0
2005-03-18 03:55:00,139.912,139.939,139.912,139.93,418699997.0
2005-03-18 04:00:00,139.944,139.945,139.904,139.911,356299998.0
2005-03-18 04:05:00,139.911,139.951,139.911,139.931,474200000.0
2005-03-18 04:10:00,139.932,139.934,139.894,139.915,366999999.0
2005-03-18 04:15:00,139.907,139.91,139.846,139.851,386199997.0
2005-03-18 04:20:00,139.855,139.876,139.841,139.874,461399999.0
2005-03-18 04:25:00,139.868,139.901,139.861,139.89,612900002.0
2005-03-18 04:30:00,139.898,139.901,139.846,139.846,569599997.0
2005-03-18 04:35:00,139.843,139.882,139.839,139.855,315800007.0
2005-03-18 04:40:00,139.877,139.9,139.865,139.878,400500001.0
2005-03-18 04:45:00,139.88,139.916,139.875,139.916,309299999.0
2005-03-18 04:50:00,139.902,139.917,139.851,139.872,370999997.0
2005-03-18 04:55:00,139.873,139.883,139.847,139.87,432099996.0
2005-03-18 05:00:00,139.873,139.907,139.867,139.905,463200003.0
2005-03-18 05:05:00,139.889,139.897,139.86,139.882,300000002.0
2005-03-18 05:10:00,139.875,139.915,139.87,139.91,486099995.0
2005-03-18 05:15:00,139.908,139.93,139.897,139.901,438799999.0
2005-03-18 05:20:00,139.931,139.942,139.901,139.942,660799997.0
2005-03-18 05:25:00,139.95,139.983,139.941,139.978,349200002.0
2005-03-18 05:30:00,139.961,139.982,139.951,139.978,266599999.0
2005-03-18 05:35:00,139.987,139.999,139.954,139.954,360200000.0
2005-03-18 05:40:00,139.983,140.009,139.942,140.001,452699993.0
2005-03-18 05:45:00,139.995,140.005,139.945,139.945,385599995.0
2005-03-18 05:50:00,139.962,139.984,139.951,139.965,425800000.0
2005-03-18 05:55:00,139.97,139.983,139.947,139.967,525300002.0
2005-03-18 06:00:00,139.966,139.975,139.938,139.938,304499999.0
2005-03-18 06:05:00,139.973,140.002,139.948,139.99,451599999.0
2005-03-18 06:10:00,140.002,140.005,139.902,139.991,459900005.0
2005-03-18 06:15:00,139.997,140.011,139.9,139.987,456000002.0
2005-03-18 06:20:00,139.993,140.029,139.99,140.022,421999999.0
2005-03-18 06:25:00,140.031,140.046,139.99,140.041,377300001.0
2005-03-18 06:30:00,140.042,140.042,139.99,140.015,316299999.0
2005-03-18 06:35:00,140.005,140.018,139.987,140.0,265799999.0
2005-03-18 06:40:00,139.995,140.02,139.986,139.992,545099991.0
2005-03-18 06:45:00,139.998,140.014,139.994,140.01,446000001.0
2005-03-18 06:50:00,140.015,140.029,140.0,140.017,439200000.0
2005-03-18 06:55:00,140.023,140.069,140.004,140.054,645199999.0
2005-03-18 07:00:00,140.057,140.068,140.015,140.05,497100002.0
2005-03-18 07:05:00,140.053,140.062,140.014,140.032,556300004.0
2005-03-18 07:10:00,140.036,140.049,139.998,140.01,586599997.0
2005-03-18 07:15:00,139.983,140.041,139.977,140.04,419799998.0
2005-03-18 07:20:00,140.035,140.061,140.019,140.061,453100001.0
2005-03-18 07:25:00,140.054,140.065,139.961,139.961,411700004.0
2005-03-18 07:30:00,140.029,140.035,139.972,139.993,407399997.0
2005-03-18 07:35:00,139.99,140.013,139.967,139.991,583399993.0
2005-03-18 07:40:00,139.983,139.986,139.958,139.97,440099999.0
2005-03-18 07:45:00,139.97,139.977,139.941,139.955,308499997.0
2005-03-18 07:50:00,139.965,139.976,139.945,139.945,551800001.0
2005-03-18 07:55:00,139.95,139.989,139.944,139.975,416100004.0
2005-03-18 08:00:00,139.977,140.001,139.965,139.988,620999997.0
2005-03-18 08:05:00,139.992,140.03,139.963,139.963,411099998.0
2005-03-18 08:10:00,140.013,140.021,139.989,140.002,392199998.0
2005-03-18 08:15:00,140.008,140.008,139.984,140.003,321399999.0
2005-03-18 08:20:00,140.008,140.027,140.005,140.023,470799996.0
2005-03-18 08:25:00,140.031,140.034,139.991,140.004,427999996.0
2005-03-18 08:30:00,140.007,140.04,139.993,140.038,429899998.0
2005-03-18 08:35:00,140.042,140.056,140.027,140.039,516099999.0
2005-03-18 08:40:00,140.038,140.081,139.993,140.081,627799993.0
2005-03-18 08:45:00,140.09,140.097,140.065,140.097,606300005.0
2005-03-18 08:50:00,140.088,140.148,139.996,140.13,450699999.0
2005-03-18 08:55:00,140.133,140.141,140.095,140.097,585099999.0
2005-03-18 09:00:00,140.087,140.099,140.065,140.075,449100000.0
2005-03-18 09:05:00,140.075,140.092,140.016,140.049,472399996.0
2005-03-18 09:10:00,140.036,140.055,140.026,140.042,569300003.0
2005-03-18 09:15:00,140.047,140.073,140.037,140.07,335500001.0
2005-03-18 09:20:00,140.065,140.075,140.03,140.05,519200000.0
2005-03-18 09:25:00,140.052,140.06,139.99,140.025,567099998.0
2005-03-18 09:30:00,140.024,140.058,139.983,139.983,453099998.0
2005-03-18 09:35:00,139.98,140.005,139.972,139.99,383100000.0
2005-03-18 09:40:00,140.01,140.031,139.961,139.961,535499996.0
2005-03-18 09:45:00,139.973,139.977,139.941,139.953,542200002.0
2005-03-18 09:50:00,139.945,139.964,139.917,139.961,466600000.0
2005-03-18 09:55:00,139.966,139.966,139.932,139.957,427399996.0
2005-03-18 10:00:00,139.949,139.968,139.912,139.912,383900000.0
2005-03-18 10:05:00,139.895,139.92,139.868,139.884,511800003.0
2005-03-18 10:10:00,139.892,139.903,139.831,139.876,583600000.0
2005-03-18 10:15:00,139.877,139.897,139.833,139.833,477799995.0
2005-03-18 10:20:00,139.821,139.846,139.768,139.768,469799999.0
2005-03-18 10:25:00,139.75,139.766,139.64,139.672,699799995.0
2005-03-18 10:30:00,139.68,139.73,139.651,139.704,400100003.0
2005-03-18 10:35:00,139.695,139.711,139.643,139.675,577499992.0
2005-03-18 10:40:00,139.67,139.694,139.66,139.683,661900003.0
2005-03-18 10:45:00,139.693,139.703,139.578,139.587,526399999.0
2005-03-18 10:50:00,139.589,139.593,139.477,139.49,548499997.0
2005-03-18 10:55:00,139.483,139.545,139.458,139.53,533300004.0
2005-03-18 11:00:00,139.553,139.662,139.547,139.637,562000000.0
2005-03-18 11:05:00,139.661,139.661,139.595,139.603,389499997.0
2005-03-18 11:10:00,139.602,139.625,139.593,139.619,420899997.0
2005-03-18 11:15:00,139.6,139.651,139.591,139.636,405600002.0
2005-03-18 11:20:00,139.655,139.66,139.59,139.59,457199996.0
2005-03-18 11:25:00,139.587,139.611,139.582,139.587,477599994.0
2005-03-18 11:30:00,139.592,139.618,139.59,139.603,555800002.0
2005-03-18 11:35:00,139.596,139.63,139.585,139.625,403900002.0
2005-03-18 11:40:00,139.623,139.627,139.593,139.595,423299999.0
2005-03-18 11:45:00,139.593,139.609,139.55,139.586,573499992.0
2005-03-18 11:50:00,139.575,139.625,139.573,139.615,560700000.0
2005-03-18 11:55:00,139.625,139.632,139.588,139.588,471700003.0
2005-03-18 12:00:00,139.581,139.596,139.555,139.565,435899998.0
2005-03-18 12:05:00,139.56,139.571,139.546,139.559,489599997.0
2005-03-18 12:10:00,139.569,139.577,139.54,139.55,576999999.0
2005-03-18 12:15:00,139.554,139.558,139.493,139.552,742999996.0
2005-03-18 12:20:00,139.562,139.605,139.562,139.588,507599994.0
2005-03-18 12:25:00,139.588,139.607,139.564,139.586,303199998.0
2005-03-18 12:30:00,139.601,139.638,139.593,139.633,542599996.0
2005-03-18 12:35:00,139.635,139.663,139.617,139.655,412899997.0
2005-03-18 12:40:00,139.667,139.68,139.641,139.665,424600003.0
2005-03-18 12:45:00,139.684,139.738,139.661,139.731,500700001.0
2005-03-18 12:50:00,139.745,139.756,139.722,139.733,464800000.0
2005-03-18 12:55:00,139.724,139.724,139.646,139.646,639300002.0
2005-03-18 13:00:00,139.659,139.699,139.659,139.68,467599996.0
2005-03-18 13:05:00,139.68,139.68,139.633,139.64,412499998.0
2005-03-18 13:10:00,139.632,139.664,139.61,139.638,377900003.0
2005-03-18 13:15:00,139.633,139.686,139.63,139.664,302999999.0
2005-03-18 13:20:00,139.687,139.692,139.562,139.605,370999999.0
2005-03-18 13:25:00,139.608,139.642,139.604,139.627,468900004.0
2005-03-18 13:30:00,139.635,139.642,139.615,139.63,341699998.0
2005-03-18 13:35:00,139.624,139.641,139.62,139.635,297900002.0
2005-03-18 13:40:00,139.633,139.646,139.613,139.638,389100003.0
2005-03-18 13:45:00,139.641,139.661,139.637,139.637,189999999.0
2005-03-18 13:50:00,139.63,139.651,139.627,139.628,370799997.0
2005-03-18 13:55:00,139.641,139.653,139.576,139.592,438699992.0
2005-03-18 14:00:00,139.612,139.63,139.572,139.608,385099998.0
2005-03-18 14:05:00,139.613,139.632,139.592,139.592,519000003.0
2005-03-18 14:10:00,139.605,139.638,139.579,139.618,565200001.0
2005-03-18 14:15:00,139.612,139.628,139.574,139.592,548100000.0
2005-03-18 14:20:00,139.602,139.617,139.545,139.556,557999996.0
2005-03-18 14:25:00,139.551,139.586,139.505,139.524,593000002.0
2005-03-18 14:30:00,139.482,139.528,139.476,139.487,480000008.0
2005-03-18 14:35:00,139.497,139.501,139.468,139.468,461699999.0
2005-03-18 14:40:00,139.473,139.543,139.473,139.538,456699997.0
2005-03-18 14:45:00,139.563,139.576,139.5,139.539,555800003.0
2005-03-18 14:50:00,139.544,139.554,139.503,139.512,427300003.0
2005-03-18 14:55:00,139.533,139.547,139.465,139.465,362199996.0
2005-03-18 15:00:00,139.46,139.492,139.388,139.438,328200001.0
2005-03-18 15:05:00,139.448,139.451,139.319,139.322,497300000.0
2005-03-18 15:10:00,139.329,139.357,139.241,139.241,510599999.0
2005-03-18 15:15:00,139.237,139.338,139.237,139.299,493100000.0
2005-03-18 15:20:00,139.299,139.337,139.285,139.289,424799994.0
2005-03-18 15:25:00,139.303,139.337,139.28,139.305,515900004.0
2005-03-18 15:30:00,139.3,139.3,139.21,139.255,400799999.0
2005-03-18 15:35:00,139.282,139.314,139.244,139.305,520800000.0
2005-03-18 15:40:00,139.309,139.314,139.253,139.257,545500000.0
2005-03-18 15:45:00,139.265,139.293,139.248,139.279,389700000.0
2005-03-18 15:50:00,139.274,139.327,139.274,139.295,365200003.0
2005-03-18 15:55:00,139.285,139.298,139.256,139.272,355099996.0
2005-03-18 16:00:00,139.272,139.292,139.245,139.283,404200000.0
2005-03-18 16:05:00,139.284,139.298,139.257,139.262,512900006.0
2005-03-18 16:10:00,139.261,139.285,139.255,139.271,419699997.0
2005-03-18 16:15:00,139.267,139.283,139.257,139.27,454400000.0
2005-03-18 16:20:00,139.278,139.342,139.249,139.337,554400004.0
2005-03-18 16:25:00,139.342,139.345,139.279,139.279,313600000.0
2005-03-18 16:30:00,139.287,139.299,139.232,139.232,559600005.0
2005-03-18 16:35:00,139.237,139.245,139.176,139.195,524099996.0
2005-03-18 16:40:00,139.184,139.214,139.177,139.21,446599995.0
2005-03-18 16:45:00,139.19,139.2,139.078,139.166,331800000.0
2005-03-18 16:50:00,139.195,139.221,139.155,139.214,686900007.0
2005-03-18 16:55:00,139.21,139.242,139.168,139.189,476199994.0
2005-03-18 17:00:00,139.195,139.262,139.183,139.248,581399998.0
2005-03-18 17:05:00,139.255,139.319,139.247,139.277,600799999.0
2005-03-18 17:10:00,139.278,139.291,139.227,139.291,423200004.0
2005-03-18 17:15:00,139.29,139.332,139.267,139.321,405899996.0
2005-03-18 17:20:00,139.312,139.312,139.259,139.285,348700000.0
2005-03-18 17:25:00,139.302,139.307,139.219,139.223,565700001.0
2005-03-18 17:30:00,139.218,139.251,139.213,139.222,421200000.0
2005-03-18 17:35:00,139.234,139.256,139.222,139.226,356699999.0
2005-03-18 17:40:00,139.222,139.301,139.222,139.301,471299995.0
2005-03-18 17:45:00,139.291,139.312,139.278,139.304,444699999.0
2005-03-18 17:50:00,139.309,139.318,139.28,139.289,586300001.0
2005-03-18 17:55:00,139.283,139.33,139.265,139.314,298899997.0
2005-03-18 18:00:00,139.332,139.34,139.203,139.225,5665499997.0
2005-03-18 18:05:00,139.224,139.258,139.192,139.193,8208000008.0
2005-03-18 18:10:00,139.195,139.207,139.165,139.195,5635199999.0
2005-03-18 18:15:00,139.189,139.238,139.176,139.216,4990899991.0
2005-03-18 18:20:00,139.237,139.278,139.229,139.257,6339299987.0
2005-03-18 18:25:00,139.264,139.274,139.237,139.246,3934899985.0
2005-03-18 18:30:00,139.255,139.353,139.251,139.337,4990400005.0
2005-03-18 18:35:00,139.345,139.381,139.191,139.334,3183599987.0
2005-03-18 18:40:00,139.335,139.416,139.32,139.39,2591700002.0
2005-03-18 18:45:00,139.39,139.406,139.337,139.35,2100299992.0
2005-03-18 18:50:00,139.358,139.37,139.316,139.319,4161399985.0
2005-03-18 18:55:00,139.315,139.376,139.31,139.334,3180100005.0
2005-03-18 19:00:00,139.345,139.37,139.303,139.339,1853100002.0
2005-03-18 19:05:00,139.365,139.376,139.333,139.358,3656099988.0
2005-03-18 19:10:00,139.378,139.409,139.258,139.39,1460700004.0
2005-03-18 19:15:00,139.397,139.416,139.385,139.4,2821600011.0
2005-03-18 19:20:00,139.405,139.432,139.392,139.402,2921000000.0
2005-03-18 19:25:00,139.397,139.427,139.385,139.407,3275300006.0
2005-03-18 19:30:00,139.41,139.426,139.348,139.348,3303699986.0
2005-03-18 19:35:00,139.403,139.413,139.348,139.379,2585799998.0
2005-03-18 19:40:00,139.395,139.409,139.369,139.38,2357399998.0
2005-03-18 19:45:00,139.397,139.448,139.377,139.43,1818300001.0
2005-03-18 19:50:00,139.44,139.489,139.434,139.455,1801400004.0
2005-03-18 19:55:00,139.439,139.476,139.268,139.405,2467600006.0
2005-03-18 20:00:00,139.458,139.468,139.415,139.435,1691200002.0
2005-03-18 20:05:00,139.432,139.453,139.423,139.439,2608499994.0
2005-03-18 20:10:00,139.435,139.463,139.429,139.43,2776399982.0
2005-03-18 20:15:00,139.434,139.445,139.375,139.384,2092600003.0
2005-03-18 20:20:00,139.39,139.424,139.381,139.403,1770499998.0
2005-03-18 20:25:00,139.401,139.429,139.383,139.405,3788299989.0
2005-03-18 20:30:00,139.406,139.436,139.386,139.404,5019899987.0
2005-03-18 20:35:00,139.407,139.433,139.378,139.424,3000799996.0
2005-03-18 20:40:00,139.427,139.451,139.381,139.426,3286500004.0
2005-03-18 20:45:00,139.449,139.458,139.384,139.44,3259099991.0
2005-03-18 20:50:00,139.431,139.447,139.417,139.425,3293499986.0
2005-03-18 20:55:00,139.435,139.435,139.401,139.41,4757599987.0
2005-03-18 21:00:00,139.411,139.461,139.385,139.43,4096999994.0
2005-03-18 21:05:00,139.436,139.436,139.385,139.385,2012599992.0
2005-03-18 21:10:00,139.41,139.424,139.37,139.4,2488599987.0
2005-03-18 21:15:00,139.4,139.43,139.386,139.411,3177300005.0
2005-03-18 21:20:00,139.411,139.422,139.371,139.391,3814500015.0
2005-03-18 21:25:00,139.401,139.414,139.373,139.378,1355800004.0
2005-03-18 21:30:00,139.372,139.393,139.372,139.38,1224499998.0
2005-03-18 21:35:00,139.38,139.407,139.375,139.388,934599996.0
2005-03-18 21:40:00,139.39,139.409,139.376,139.389,1600699992.0
2005-03-18 21:45:00,139.39,139.41,139.375,139.38,1419300008.0
2005-03-18 21:50:00,139.392,139.427,139.364,139.415,559100001.0
2005-03-18 21:55:00,139.42,139.423,139.367,139.385,493199995.0
2005-03-18 22:00:00,139.387,139.395,139.335,139.355,1609999999.0
2005-03-18 22:05:00,139.355,139.382,139.344,139.378,655599996.0
2005-03-18 22:10:00,139.375,139.404,139.37,139.37,710399993.0
2005-03-18 22:15:00,139.371,139.415,139.365,139.41,576099999.0
2005-03-18 22:20:00,139.407,139.407,139.353,139.368,703999997.0
2005-03-18 22:25:00,139.367,139.372,139.32,139.354,1394100004.0
2005-03-18 22:30:00,139.352,139.377,139.34,139.377,959300001.0
2005-03-18 22:35:00,139.381,139.391,139.365,139.384,1140499998.0
2005-03-18 22:40:00,139.385,139.392,139.351,139.36,1119399993.0
2005-03-18 22:45:00,139.363,139.378,139.342,139.36,1014799992.0
2005-03-18 22:50:00,139.359,139.385,139.349,139.373,638900000.0
2005-03-18 22:55:00,139.385,139.405,139.384,139.387,630300000.0
2005-03-18 23:00:00,139.407,139.412,139.356,139.356,412299999.0
2005-03-18 23:05:00,139.345,139.442,139.345,139.44,381200001.0
2005-03-18 23:10:00,139.438,139.457,139.425,139.449,485399997.0
2005-03-18 23:15:00,139.451,139.46,139.369,139.423,246600001.0
2005-03-18 23:20:00,139.442,139.472,139.364,139.472,475900000.0
2005-03-18 23:25:00,139.47,139.481,139.363,139.481,403200002.0
2005-03-18 23:30:00,139.48,139.484,139.371,139.415,436900003.0
2005-03-18 23:35:00,139.447,139.498,139.44,139.49,477099999.0
2005-03-18 23:40:00,139.503,139.52,139.397,139.497,333000001.0
2005-03-18 23:45:00,139.487,139.516,139.349,139.349,368899999.0
2005-03-18 23:50:00,139.383,139.526,139.383,139.504,516900000.0
2005-03-18 23:55:00,139.516,139.578,139.507,139.559,451399998.0
2005-03-21 00:00:00,139.425,139.438,139.392,139.413,491399997.0
2005-03-21 00:05:00,139.415,139.437,139.391,139.407,464300000.0
2005-03-21 00:10:00,139.415,139.427,139.389,139.42,303900000.0
2005-03-21 00:15:00,139.413,139.447,139.407,139.43,667999997.0
2005-03-21 00:20:00,139.411,139.46,139.385,139.385,342299997.0
2005-03-21 00:25:00,139.4,139.431,139.379,139.379,544300000.0
2005-03-21 00:30:00,139.397,139.425,139.386,139.42,450599997.0
2005-03-21 00:35:00,139.423,139.426,139.391,139.401,629699997.0
2005-03-21 00:40:00,139.399,139.428,139.392,139.423,310100003.0
2005-03-21 00:45:00,139.419,139.511,139.401,139.411,361300002.0
2005-03-21 00:50:00,139.402,139.438,139.38,139.422,437399997.0
2005-03-21 00:55:00,139.383,139.43,139.383,139.426,464799999.0
2005-03-21 01:00:00,139.403,139.468,139.403,139.45,424200000.0
2005-03-21 01:05:00,139.463,139.467,139.418,139.465,482099996.0
2005-03-21 01:10:00,139.462,139.466,139.437,139.439,596799995.0
2005-03-21 01:15:00,139.458,139.468,139.441,139.446,538999998.0
2005-03-21 01:20:00,139.457,139.459,139.426,139.426,412100007.0
2005-03-21 01:25:00,139.43,139.444,139.407,139.434,380300000.0
2005-03-21 01:30:00,139.43,139.445,139.383,139.4,627999995.0
2005-03-21 01:35:00,139.408,139.409,139.375,139.375,411200002.0
2005-03-21 01:40:00,139.372,139.396,139.372,139.373,495100000.0
2005-03-21 01:45:00,139.386,139.445,139.377,139.42,359399998.0
2005-03-21 01:50:00,139.408,139.415,139.377,139.384,303100000.0
2005-03-21 01:55:00,139.401,139.401,139.371,139.387,385199995.0
2005-03-21 02:00:00,139.383,139.386,139.338,139.365,326199996.0
2005-03-21 02:05:00,139.345,139.386,139.338,139.386,527700000.0
2005-03-21 02:10:00,139.406,139.406,139.324,139.324,545600001.0
2005-03-21 02:15:00,139.341,139.375,139.333,139.362,444700001.0
2005-03-21 02:20:00,139.369,139.378,139.34,139.368,488899998.0
2005-03-21 02:25:00,139.372,139.413,139.372,139.402,314699999.0
2005-03-21 02:30:00,139.393,139.431,139.385,139.41,371800002.0
2005-03-21 02:35:00,139.412,139.44,139.412,139.44,393799995.0
2005-03-21 02:40:00,139.437,139.437,139.413,139.427,463199996.0
2005-03-21 02:45:00,139.421,139.439,139.402,139.415,520600001.0
2005-03-21 02:50:00,139.396,139.396,139.31,139.353,540899996.0
2005-03-21 02:55:00,139.35,139.368,139.34,139.346,339199999.0
2005-03-21 03:00:00,139.359,139.398,139.354,139.393,439999999.0
2005-03-21 03:05:00,139.383,139.387,139.354,139.378,413800003.0
2005-03-21 03:10:00,139.375,139.38,139.311,139.334,433099999.0
2005-03-21 03:15:00,139.341,139.37,139.331,139.341,583599999.0
2005-03-21 03:20:00,139.357,139.361,139.267,139.29,526499997.0
2005-03-21 03:25:00,139.304,139.304,139.198,139.208,413000000.0
2005-03-21 03:30:00,139.213,139.283,139.213,139.281,360600000.0
2005-03-21 03:35:00,139.29,139.3,139.269,139.3,400600004.0
2005-03-21 03:40:00,139.299,139.318,139.25,139.262,369600005.0
2005-03-21 03:45:00,139.295,139.324,139.279,139.302,448899998.0
2005-03-21 03:50:00,139.318,139.347,139.293,139.321,477900001.0
2005-03-21 03:55:00,139.32,139.349,139.32,139.343,404899995.0
2005-03-21 04:00:00,139.343,139.356,139.3,139.308,498099993.0
2005-03-21 04:05:00,139.32,139.328,139.263,139.28,558299998.0
2005-03-21 04:10:00,139.287,139.298,139.171,139.205,395400004.0
2005-03-21 04:15:00,139.193,139.227,139.183,139.216,458100003.0
2005-03-21 04:20:00,139.227,139.227,139.192,139.195,692999996.0
2005-03-21 04:25:00,139.173,139.21,139.171,139.185,604699998.0
2005-03-21 04:30:00,139.203,139.219,139.18,139.194,431999997.0
2005-03-21 04:35:00,139.195,139.211,139.178,139.185,451700006.0
2005-03-21 04:40:00,139.2,139.232,139.2,139.222,299899997.0
2005-03-21 04:45:00,139.212,139.216,139.153,139.158,585999999.0
2005-03-21 04:50:00,139.175,139.227,139.175,139.217,369899998.0
2005-03-21 04:55:00,139.218,139.255,139.21,139.227,573700001.0
2005-03-21 05:00:00,139.233,139.233,139.161,139.205,500699999.0
2005-03-21 05:05:00,139.201,139.24,139.2,139.227,589299994.0
2005-03-21 05:10:00,139.209,139.214,139.169,139.192,506799997.0
2005-03-21 05:15:00,139.208,139.208,139.151,139.196,268999999.0
2005-03-21 05:20:00,139.209,139.265,139.2,139.21,436899997.0
2005-03-21 05:25:00,139.207,139.207,139.152,139.169,680900000.0
2005-03-21 05:30:00,139.178,139.204,139.134,139.134,571099994.0
2005-03-21 05:35:00,139.164,139.202,139.14,139.171,636600000.0
2005-03-21 05:40:00,139.176,139.182,139.127,139.139,472699993.0
2005-03-21 05:45:00,139.154,139.154,139.082,139.112,427099999.0
2005-03-21 05:50:00,139.122,139.153,139.113,139.113,437100001.0
2005-03-21 05:55:00,139.101,139.139,139.083,139.093,357799997.0
2005-03-21 06:00:00,139.095,139.117,138.995,139.044,557699995.0
2005-03-21 06:05:00,139.051,139.085,139.003,139.056,611999994.0
2005-03-21 06:10:00,139.075,139.098,139.049,139.073,587700003.0
2005-03-21 06:15:00,139.08,139.102,139.052,139.068,525600003.0
2005-03-21 06:20:00,139.082,139.098,139.067,139.095,550299996.0
2005-03-21 06:25:00,139.093,139.117,139.073,139.112,396300000.0
2005-03-21 06:30:00,139.097,139.12,139.081,139.087,536500000.0
2005-03-21 06:35:00,139.09,139.129,139.088,139.117,356800003.0
2005-03-21 06:40:00,139.107,139.123,139.067,139.09,485899998.0
2005-03-21 06:45:00,139.09,139.105,139.072,139.093,381000000.0
2005-03-21 06:50:00,139.1,139.113,139.073,139.078,448599999.0
2005-03-21 06:55:00,139.075,139.088,139.057,139.07,610800004.0
2005-03-21 07:00:00,139.08,139.085,139.047,139.069,559300000.0
2005-03-21 07:05:00,139.058,139.074,139.031,139.041,518599999.0
2005-03-21 07:10:00,139.04,139.057,138.996,139.008,481900003.0
2005-03-21 07:15:00,139.01,139.082,139.01,139.049,410300000.0
2005-03-21 07:20:00,139.041,139.051,139.024,139.049,260999998.0
2005-03-21 07:25:00,139.085,139.088,139.05,139.073,375100000.0
2005-03-21 07:30:00,139.103,139.134,139.068,139.127,418699997.0
2005-03-21 07:35:00,139.129,139.129,139.077,139.09,267100002.0
2005-03-21 07:40:00,139.081,139.1,139.068,139.094,599700000.0
2005-03-21 07:45:00,139.096,139.106,139.067,139.093,432200000.0
2005-03-21 07:50:00,139.097,139.123,139.08,139.11,433599997.0
2005-03-21 07:55:00,139.112,139.157,139.1,139.13,396100002.0
2005-03-21 08:00:00,139.143,139.16,139.124,139.147,343000000.0
2005-03-21 08:05:00,139.153,139.156,139.118,139.118,329999996.0
2005-03-21 08:10:00,139.125,139.184,139.125,139.139,389400004.0
2005-03-21 08:15:00,139.162,139.171,139.089,139.149,575699999.0
2005-03-21 08:20:00,139.15,139.166,139.125,139.128,463500000.0
2005-03-21 08:25:00,139.126,139.138,139.11,139.131,536800001.0
2005-03-21 08:30:00,139.155,139.203,139.147,139.197,560800003.0
2005-03-21 08:35:00,139.193,139.206,139.156,139.172,458699998.0
2005-03-21 08:40:00,139.173,139.174,139.061,139.106,533899993.0
2005-03-21 08:45:00,139.112,139.132,139.057,139.091,366000002.0
2005-03-21 08:50:00,139.091,139.091,139.044,139.074,377399999.0
2005-03-21 08:55:00,139.068,139.076,139.046,139.067,486399997.0
2005-03-21 09:00:00,139.053,139.084,139.027,139.061,520699999.0
2005-03-21 09:05:00,139.057,139.087,139.043,139.065,558200010.0
2005-03-21 09:10:00,139.058,139.089,139.031,139.031,388000003.0
2005-03-21 09:15:00,139.03,139.051,139.001,139.022,458199998.0
2005-03-21 09:20:00,139.028,139.032,138.998,139.0,251900002.0
2005-03-21 09:25:00,139.022,139.04,139.011,139.012,590500004.0
2005-03-21 09:30:00,139.025,139.043,138.966,138.968,569999998.0
2005-03-21 09:35:00,138.969,139.013,138.969,138.979,432400003.0
2005-03-21 09:40:00,138.974,138.975,138.93,138.93,428199998.0
2005-03-21 09:45:00,138.952,138.953,138.845,138.846,388499997.0
2005-03-21 09:50:00,138.848,138.924,138.803,138.897,601599993.0
2005-03-21 09:55:00,138.887,138.914,138.843,138.853,432999996.0
2005-03-21 10:00:00,138.847,138.95,138.847,138.928,510000001.0
2005-03-21 10:05:00,138.922,138.922,138.887,138.895,354199998.0
2005-03-21 10:10:00,138.898,138.915,138.888,138.908,563200001.0
2005-03-21 10:15:00,138.911,138.93,138.899,138.902,460400003.0
2005-03-21 10:20:00,138.903,138.938,138.885,138.885,573999996.0
2005-03-21 10:25:00,138.89,138.942,138.884,138.926,568999995.0
2005-03-21 10:30:00,138.947,138.95,138.884,138.929,810000006.0
2005-03-21 10:35:00,138.932,138.939,138.887,138.896,505899994.0
2005-03-21 10:40:00,138.893,138.927,138.878,138.916,355699996.0
2005-03-21 10:45:00,138.918,138.918,138.885,138.909,476900003.0
2005-03-21 10:50:00,138.918,138.948,138.892,138.937,472100000.0
2005-03-21 10:55:00,138.931,138.953,138.915,138.943,449900003.0
2005-03-21 11:00:00,138.955,139.085,138.945,139.037,481599998.0
2005-03-21 11:05:00,139.062,139.069,139.032,139.056,320900000.0
2005-03-21 11:10:00,139.05,139.057,139.016,139.04,510399997.0
2005-03-21 11:15:00,139.033,139.034,138.967,138.993,369599999.0
2005-03-21 11:20:00,139.003,139.037,138.995,139.027,515199996.0
2005-03-21 11:25:00,139.027,139.038,138.992,139.015,684800006.0
2005-03-21 11:30:00,139.021,139.076,139.011,139.052,600099998.0
2005-03-21 11:35:00,139.05,139.052,139.023,139.038,369699999.0
2005-03-21 11:40:00,139.032,139.055,139.017,139.033,536099995.0
2005-03-21 11:45:00,139.032,139.048,139.003,139.016,550200000.0
2005-03-21 11:50:00,139.027,139.101,139.004,139.076,566400002.0
2005-03-21 11:55:00,139.08,139.112,139.006,139.095,666700000.0
2005-03-21 12:00:00,139.123,139.137,139.1,139.123,630800002.0
2005-03-21 12:05:00,139.136,139.159,139.119,139.119,539500001.0
2005-03-21 12:10:00,139.131,139.171,139.115,139.147,500800004.0
2005-03-21 12:15:00,139.135,139.228,139.135,139.21,395300000.0
2005-03-21 12:20:00,139.212,139.212,139.196,139.204,260199999.0
2005-03-21 12:25:00,139.2,139.2,139.132,139.135,409099996.0
2005-03-21 12:30:00,139.137,139.159,139.128,139.151,532000001.0
2005-03-21 12:35:00,139.165,139.175,139.101,139.115,298400000.0
2005-03-21 12:40:00,139.115,139.115,139.062,139.095,349799999.0
2005-03-21 12:45:00,139.109,139.109,139.041,139.045,503299998.0
2005-03-21 12:50:00,139.034,139.047,139.0,139.019,522700001.0
2005-03-21 12:55:00,139.01,139.017,138.987,139.005,726300000.0
2005-03-21 13:00:00,139.013,139.019,138.995,139.0,469700002.0
2005-03-21 13:05:00,138.997,139.031,138.997,139.018,427099999.0
2005-03-21 13:10:00,139.024,139.031,138.996,139.015,345599996.0
2005-03-21 13:15:00,139.018,139.031,138.989,138.995,650599996.0
2005-03-21 13:20:00,138.99,139.001,138.975,138.989,644899997.0
2005-03-21 13:25:00,138.985,139.066,138.973,139.032,481999998.0
2005-03-21 13:30:00,139.026,139.026,138.977,139.006,386699996.0
2005-03-21 13:35:00,139.023,139.03,138.99,138.993,403599997.0
2005-03-21 13:40:00,138.982,138.998,138.941,138.96,310900000.0
2005-03-21 13:45:00,138.954,138.966,138.92,138.92,405900001.0
2005-03-21 13:50:00,138.912,138.931,138.905,138.91,408099999.0
2005-03-21 13:55:00,138.912,138.982,138.89,138.973,329500001.0
2005-03-21 14:00:00,139.004,139.004,138.956,138.963,475199997.0
2005-03-21 14:05:00,138.958,138.985,138.939,138.954,570499996.0
2005-03-21 14:10:00,138.964,138.998,138.937,138.98,609299999.0
2005-03-21 14:15:00,138.996,139.009,138.963,138.963,433000002.0
2005-03-21 14:20:00,138.983,139.001,138.938,138.982,599799996.0
2005-03-21 14:25:00,139.003,139.019,138.93,138.937,403299997.0
2005-03-21 14:30:00,138.932,138.967,138.929,138.933,426700001.0
2005-03-21 14:35:00,138.937,138.967,138.92,138.93,475299998.0
2005-03-21 14:40:00,138.933,138.944,138.898,138.92,475300000.0
2005-03-21 14:45:00,138.949,139.022,138.928,139.002,621200006.0
2005-03-21 14:50:00,138.995,138.996,138.966,138.968,350900001.0
2005-03-21 14:55:00,138.967,138.99,138.965,138.975,400399996.0
2005-03-21 15:00:00,138.987,138.991,138.948,138.972,500300002.0
2005-03-21 15:05:00,138.988,138.999,138.977,138.982,307899999.0
2005-03-21 15:10:00,138.97,139.054,138.97,139.048,513999997.0
2005-03-21 15:15:00,139.08,139.097,138.99,139.003,385500002.0
2005-03-21 15:20:00,139.026,139.077,138.99,139.049,460900002.0
2005-03-21 15:25:00,139.077,139.082,139.025,139.045,554399997.0
2005-03-21 15:30:00,139.042,139.042,139.006,139.012,446699995.0
2005-03-21 15:35:00,139.031,139.031,138.993,139.0,527700005.0
2005-03-21 15:40:00,139.017,139.026,138.977,138.977,320899999.0
2005-03-21 15:45:00,138.98,139.0,138.945,138.963,385799999.0
2005-03-21 15:50:00,138.94,138.957,138.908,138.957,476700000.0
2005-03-21 15:55:00,138.943,138.956,138.902,138.916,441199999.0
2005-03-21 16:00:00,138.915,138.915,138.855,138.885,519899991.0
2005-03-21 16:05:00,138.906,138.906,138.822,138.86,460400003.0
2005-03-21 16:10:00,138.87,138.876,138.83,138.84,266499996.0
2005-03-21 16:15:00,138.843,138.855,138.803,138.815,518100000.0
2005-03-21 16:20:00,138.836,138.951,138.819,138.936,479299998.0
2005-03-21 16:25:00,138.955,138.955,138.915,138.918,404600002.0
2005-03-21 16:30:00,138.929,138.947,138.906,138.907,525800000.0
2005-03-21 16:35:00,138.918,138.927,138.894,138.911,526500004.0
2005-03-21 16:40:00,138.913,138.919,138.844,138.875,489600000.0
2005-03-21 16:45:00,138.885,138.942,138.882,138.939,400100003.0
2005-03-21 16:50:00,138.959,139.047,138.959,139.028,386899997.0
2005-03-21 16:55:00,139.022,139.031,138.963,138.963,400900002.0
2005-03-21 17:00:00,138.965,138.98,138.934,138.965,631599994.0
2005-03-21 17:05:00,138.962,138.964,138.916,138.925,484500006.0
2005-03-21 17:10:00,138.925,138.925,138.833,138.837,565000006.0
2005-03-21 17:15:00,138.839,138.848,138.738,138.743,448600004.0
2005-03-21 17:20:00,138.743,138.743,138.704,138.722,352199998.0
2005-03-21 17:25:00,138.71,138.72,138.663,138.673,539200003.0
2005-03-21 17:30:00,138.679,138.7,138.654,138.659,420799999.0
2005-03-21 17:35:00,138.672,138.702,138.668,138.683,614399995.0
2005-03-21 17:40:00,138.655,138.655,138.424,138.507,397800000.0
2005-03-21 17:45:00,138.52,138.52,138.456,138.492,289600000.0
2005-03-21 17:50:00,138.49,138.494,138.45,138.451,516700000.0
2005-03-21 17:55:00,138.455,138.465,138.414,138.435,367599996.0
2005-03-21 18:00:00,138.467,138.519,138.3,138.5,5382599979.0
2005-03-21 18:05:00,138.508,138.531,138.496,138.513,7766499995.0
2005-03-21 18:10:00,138.532,138.546,138.486,138.525,5375499993.0
2005-03-21 18:15:00,138.554,138.572,138.511,138.516,5256899993.0
2005-03-21 18:20:00,138.532,138.535,138.471,138.471,6512499982.0
2005-03-21 18:25:00,138.498,138.498,138.421,138.448,4478999983.0
2005-03-21 18:30:00,138.457,138.47,138.378,138.378,5479999994.0
2005-03-21 18:35:00,138.375,138.411,138.341,138.365,3108499991.0
2005-03-21 18:40:00,138.355,138.378,138.333,138.333,2793599994.0
2005-03-21 18:45:00,138.347,138.357,138.285,138.31,2137799999.0
2005-03-21 18:50:00,138.326,138.34,138.281,138.281,3817800002.0
2005-03-21 18:55:00,138.279,138.351,138.279,138.34,3374799984.0
2005-03-21 19:00:00,138.34,138.371,138.295,138.302,2298599999.0
2005-03-21 19:05:00,138.308,138.356,138.299,138.353,3928999993.0
2005-03-21 19:10:00,138.368,138.38,138.32,138.33,1281199995.0
2005-03-21 19:15:00,138.336,138.354,138.302,138.304,2677999993.0
2005-03-21 19:20:00,138.31,138.327,138.276,138.298,2714899992.0
2005-03-21 19:25:00,138.289,138.333,138.289,138.308,3549599994.0
2005-03-21 19:30:00,138.32,138.391,138.316,138.371,3628700001.0
2005-03-21 19:35:00,138.374,138.419,138.374,138.389,2376500001.0
2005-03-21 19:40:00,138.394,138.436,138.393,138.402,2391700003.0
2005-03-21 19:45:00,138.425,138.447,138.367,138.433,1576699989.0
2005-03-21 19:50:00,138.432,138.447,138.407,138.41,2263399997.0
2005-03-21 19:55:00,138.424,138.461,138.378,138.408,2323599999.0
2005-03-21 20:00:00,138.425,138.437,138.333,138.351,1686700007.0
2005-03-21 20:05:00,138.347,138.354,138.297,138.335,2633699982.0
2005-03-21 20:10:00,138.343,138.392,138.331,138.379,2746000000.0
2005-03-21 20:15:00,138.402,138.402,138.37,138.376,1988299995.0
2005-03-21 20:20:00,138.376,138.384,138.336,138.36,1732099988.0
2005-03-21 20:25:00,138.379,138.387,138.322,138.368,3633599998.0
2005-03-21 20:30:00,138.35,138.411,138.338,138.4,4921399993.0
2005-03-21 20:35:00,138.403,138.418,138.377,138.389,3124500003.0
2005-03-21 20:40:00,138.392,138.402,138.35,138.353,2917700000.0
2005-03-21 20:45:00,138.357,138.392,138.336,138.338,2922499993.0
2005-03-21 20:50:00,138.327,138.354,138.305,138.34,2673599994.0
2005-03-21 20:55:00,138.329,138.345,138.293,138.3,4698199992.0
2005-03-21 21:00:00,138.3,138.333,138.295,138.295,3753300003.0
2005-03-21 21:05:00,138.293,138.34,138.291,138.33,2278799995.0
2005-03-21 21:10:00,138.332,138.38,138.332,138.362,2647599988.0
2005-03-21 21:15:00,138.382,138.407,138.367,138.367,2961599995.0
2005-03-21 21:20:00,138.368,138.402,138.368,138.38,3681700001.0
2005-03-21 21:25:00,138.39,138.39,138.347,138.348,1597599998.0
2005-03-21 21:30:00,138.36,138.387,138.335,138.369,1414299997.0
2005-03-21 21:35:00,138.363,138.396,138.355,138.372,999300001.0
2005-03-21 21:40:00,138.37,138.391,138.351,138.378,1933199998.0
2005-03-21 21:45:00,138.387,138.425,138.377,138.41,1383400007.0
2005-03-21 21:50:00,138.443,138.477,138.401,138.428,582299999.0
2005-03-21 21:55:00,138.443,138.508,138.391,138.456,691499994.0
2005-03-21 22:00:00,138.454,138.482,138.36,138.437,1666599984.0
2005-03-21 22:05:00,138.425,138.437,138.361,138.361,693299995.0
2005-03-21 22:10:00,138.405,138.414,138.353,138.371,788799998.0
2005-03-21 22:15:00,138.37,138.407,138.351,138.354,585899998.0
2005-03-21 22:20:00,138.367,138.383,138.353,138.365,720500002.0
2005-03-21 22:25:00,138.368,138.376,138.357,138.364,1237099996.0
2005-03-21 22:30:00,138.365,138.386,138.363,138.379,897200003.0
2005-03-21 22:35:00,138.382,138.385,138.358,138.365,1493799999.0
2005-03-21 22:40:00,138.372,138.39,138.348,138.374,1060399999.0
2005-03-21 22:45:00,138.372,138.383,138.365,138.38,1096900000.0
2005-03-21 22:50:00,138.38,138.389,138.362,138.376,793599997.0
2005-03-21 22:55:00,138.386,138.4,138.362,138.362,795399998.0
2005-03-21 23:00:00,138.375,138.4,138.363,138.384,509099998.0
2005-03-21 23:05:00,138.392,138.408,138.38,138.383,458200001.0
2005-03-21 23:10:00,138.379,138.398,138.375,138.383,328500001.0
2005-03-21 23:15:00,138.382,138.417,138.379,138.388,415100002.0
2005-03-21 23:20:00,138.4,138.416,138.369,138.39,498999995.0
2005-03-21 23:25:00,138.374,138.383,138.357,138.374,286799998.0
2005-03-21 23:30:00,138.378,138.391,138.363,138.363,380899998.0
2005-03-21 23:35:00,138.365,138.389,138.355,138.379,347799998.0
2005-03-21 23:40:00,138.386,138.388,138.362,138.378,307100002.0
2005-03-21 23:45:00,138.377,138.394,138.325,138.347,424399999.0
2005-03-21 23:50:00,138.371,138.375,138.343,138.35,469099997.0
2005-03-21 23:55:00,138.356,138.381,138.34,138.365,372500001.0
2005-03-22 00:00:00,138.354,138.377,138.341,138.345,522399992.0
2005-03-22 00:05:00,138.339,138.377,138.326,138.366,568099997.0
2005-03-22 00:10:00,138.382,138.419,138.371,138.404,346699998.0
2005-03-22 00:15:00,138.402,138.415,138.355,138.36,572900001.0
2005-03-22 00:20:00,138.362,138.431,138.335,138.397,653299998.0
2005-03-22 00:25:00,138.405,138.46,138.336,138.43,603200003.0
2005-03-22 00:30:00,138.447,138.478,138.367,138.472,528900002.0
2005-03-22 00:35:00,138.475,138.49,138.462,138.48,486100001.0
2005-03-22 00:40:00,138.482,138.484,138.465,138.478,401599998.0
2005-03-22 00:45:00,138.479,138.48,138.429,138.439,316999997.0
2005-03-22 00:50:00,138.445,138.472,138.44,138.468,461999998.0
2005-03-22 00:55:00,138.457,138.488,138.449,138.455,524400001.0
2005-03-22 01:00:00,138.457,138.504,138.424,138.495,423299998.0
2005-03-22 01:05:00,138.487,138.496,138.455,138.488,495300004.0
2005-03-22 01:10:00,138.49,138.501,138.457,138.491,476600005.0
2005-03-22 01:15:00,138.49,138.524,138.47,138.485,374300000.0
2005-03-22 01:20:00,138.501,138.504,138.395,138.45,481100003.0
2005-03-22 01:25:00,138.443,138.487,138.406,138.487,500899999.0
2005-03-22 01:30:00,138.489,138.504,138.396,138.403,522199999.0
2005-03-22 01:35:00,138.4,138.457,138.386,138.432,500400003.0
2005-03-22 01:40:00,138.452,138.456,138.408,138.423,635399999.0
2005-03-22 01:45:00,138.437,138.453,138.424,138.424,425999998.0
2005-03-22 01:50:00,138.422,138.444,138.372,138.372,327999998.0
2005-03-22 01:55:00,138.407,138.421,138.386,138.408,459000001.0
2005-03-22 02:00:00,138.415,138.46,138.405,138.438,447999993.0
2005-03-22 02:05:00,138.44,138.455,138.42,138.422,434100003.0
2005-03-22 02:10:00,138.429,138.494,138.425,138.487,759000002.0
2005-03-22 02:15:00,138.488,138.509,138.454,138.456,513700003.0
2005-03-22 02:20:00,138.468,138.468,138.395,138.399,369900000.0
2005-03-22 02:25:00,138.394,138.441,138.393,138.437,467000003.0
2005-03-22 02:30:00,138.444,138.485,138.433,138.465,439300004.0
2005-03-22 02:35:00,138.46,138.47,138.425,138.43,449199996.0
2005-03-22 02:40:00,138.434,138.462,138.424,138.44,533299994.0
2005-03-22 02:45:00,138.445,138.463,138.421,138.442,433699997.0
2005-03-22 02:50:00,138.443,138.475,138.433,138.475,422899997.0
2005-03-22 02:55:00,138.5,138.5,138.433,138.45,458600001.0
2005-03-22 03:00:00,138.456,138.476,138.442,138.443,446899999.0
2005-03-22 03:05:00,138.449,138.473,138.433,138.461,434300002.0
2005-03-22 03:10:00,138.462,138.465,138.44,138.446,331599998.0
2005-03-22 03:15:00,138.451,138.466,138.442,138.462,307799999.0
2005-03-22 03:20:00,138.471,138.485,138.459,138.475,462600001.0
2005-03-22 03:25:00,138.473,138.498,138.473,138.493,496999999.0
2005-03-22 03:30:00,138.49,138.51,138.488,138.505,524200001.0
2005-03-22 03:35:00,138.499,138.506,138.475,138.485,273600002.0
2005-03-22 03:40:00,138.483,138.485,138.433,138.45,437599997.0
2005-03-22 03:45:00,138.47,138.487,138.46,138.47,370599999.0
2005-03-22 03:50:00,138.468,138.468,138.416,138.44,504100004.0
2005-03-22 03:55:00,138.434,138.471,138.433,138.458,577599999.0
2005-03-22 04:00:00,138.46,138.472,138.406,138.411,419599999.0
2005-03-22 04:05:00,138.402,138.413,138.379,138.391,272899999.0
2005-03-22 04:10:00,138.395,138.415,138.375,138.408,444899995.0
2005-03-22 04:15:00,138.407,138.425,138.395,138.409,378900000.0
2005-03-22 04:20:00,138.41,138.422,138.38,138.4,450599996.0
2005-03-22 04:25:00,138.402,138.424,138.379,138.388,353899998.0
2005-03-22 04:30:00,138.413,138.42,138.387,138.389,419999999.0
2005-03-22 04:35:00,138.395,138.408,138.364,138.389,344899996.0
2005-03-22 04:40:00,138.404,138.412,138.372,138.389,373000002.0
2005-03-22 04:45:00,138.378,138.379,138.34,138.349,370100000.0
2005-03-22 04:50:00,138.355,138.362,138.333,138.352,284999997.0
2005-03-22 04:55:00,138.354,138.367,138.322,138.34,427599998.0
2005-03-22 05:00:00,138.342,138.367,138.322,138.359,475800001.0
2005-03-22 05:05:00,138.37,138.38,138.34,138.366,426899998.0
2005-03-22 05:10:00,138.362,138.382,138.339,138.363,326000003.0
2005-03-22 05:15:00,138.37,138.418,138.367,138.374,438500000.0
2005-03-22 05:20:00,138.372,138.382,138.35,138.357,393400004.0
2005-03-22 05:25:00,138.377,138.377,138.337,138.359,349000002.0
2005-03-22 05:30:00,138.354,138.355,138.325,138.34,415900000.0
2005-03-22 05:35:00,138.339,138.359,138.332,138.344,339100001.0
2005-03-22 05:40:00,138.343,138.356,138.308,138.311,514199998.0
2005-03-22 05:45:00,138.322,138.322,138.29,138.296,291999999.0
2005-03-22 05:50:00,138.305,138.319,138.289,138.3,444999995.0
2005-03-22 05:55:00,138.298,138.336,138.292,138.295,455899998.0
2005-03-22 06:00:00,138.257,138.296,138.257,138.293,394499999.0
2005-03-22 06:05:00,138.307,138.313,138.277,138.302,466999998.0
2005-03-22 06:10:00,138.307,138.315,138.287,138.31,491600002.0
2005-03-22 06:15:00,138.311,138.35,138.296,138.338,429499998.0
2005-03-22 06:20:00,138.343,138.345,138.312,138.334,432000001.0
2005-03-22 06:25:00,138.348,138.399,138.336,138.371,537199999.0
2005-03-22 06:30:00,138.362,138.377,138.354,138.373,323700001.0
2005-03-22 06:35:00,138.38,138.385,138.367,138.367,218499998.0
2005-03-22 06:40:00,138.357,138.413,138.357,138.406,665599994.0
2005-03-22 06:45:00,138.422,138.428,138.393,138.399,347100004.0
2005-03-22 06:50:00,138.408,138.41,138.376,138.378,519099999.0
2005-03-22 06:55:00,138.377,138.412,138.372,138.407,443799997.0
2005-03-22 07:00:00,138.412,138.412,138.37,138.384,575900003.0
2005-03-22 07:05:00,138.38,138.392,138.357,138.362,394299998.0
2005-03-22 07:10:00,138.36,138.365,138.339,138.365,503600001.0
2005-03-22 07:15:00,138.361,138.385,138.348,138.385,327300000.0
2005-03-22 07:20:00,138.383,138.405,138.38,138.405,297700002.0
2005-03-22 07:25:00,138.4,138.417,138.39,138.41,353599997.0
2005-03-22 07:30:00,138.412,138.439,138.412,138.425,451799999.0
2005-03-22 07:35:00,138.435,138.445,138.399,138.41,328600000.0
2005-03-22 07:40:00,138.409,138.417,138.394,138.415,429600003.0
2005-03-22 07:45:00,138.397,138.411,138.381,138.381,440100003.0
2005-03-22 07:50:00,138.401,138.401,138.296,138.301,258400001.0
2005-03-22 07:55:00,138.325,138.346,138.317,138.332,560099996.0
2005-03-22 08:00:00,138.33,138.367,138.317,138.358,400699997.0
2005-03-22 08:05:00,138.377,138.377,138.322,138.325,370499995.0
2005-03-22 08:10:00,138.331,138.345,138.323,138.334,505299998.0
2005-03-22 08:15:00,138.346,138.346,138.318,138.334,238600001.0
2005-03-22 08:20:00,138.333,138.333,138.294,138.305,358200002.0
2005-03-22 08:25:00,138.316,138.317,138.255,138.255,363099999.0
2005-03-22 08:30:00,138.246,138.299,138.239,138.296,561699994.0
2005-03-22 08:35:00,138.293,138.33,138.286,138.309,573599999.0
2005-03-22 08:40:00,138.301,138.328,138.282,138.313,592700003.0
2005-03-22 08:45:00,138.321,138.328,138.294,138.305,669499997.0
2005-03-22 08:50:00,138.319,138.325,138.275,138.289,500300010.0
2005-03-22 08:55:00,138.309,138.343,138.25,138.325,427899998.0
2005-03-22 09:00:00,138.325,138.365,138.307,138.339,495900003.0
2005-03-22 09:05:00,138.345,138.356,138.321,138.347,507499996.0
2005-03-22 09:10:00,138.325,138.333,138.245,138.287,491600002.0
2005-03-22 09:15:00,138.301,138.326,138.259,138.259,392300002.0
2005-03-22 09:20:00,138.257,138.264,138.201,138.237,367199997.0
2005-03-22 09:25:00,138.245,138.266,138.207,138.207,356499999.0
2005-03-22 09:30:00,138.215,138.235,138.199,138.202,616699991.0
2005-03-22 09:35:00,138.191,138.218,138.183,138.187,406199999.0
2005-03-22 09:40:00,138.207,138.228,138.18,138.199,387999996.0
2005-03-22 09:45:00,138.205,138.281,138.193,138.256,492600000.0
2005-03-22 09:50:00,138.257,138.264,138.136,138.145,411099999.0
2005-03-22 09:55:00,138.148,138.169,138.136,138.15,313800001.0
2005-03-22 10:00:00,138.154,138.21,138.14,138.21,516000005.0
2005-03-22 10:05:00,138.217,138.331,138.217,138.32,529400004.0
2005-03-22 10:10:00,138.33,138.383,138.301,138.358,418599999.0
2005-03-22 10:15:00,138.363,138.405,138.363,138.405,506799999.0
2005-03-22 10:20:00,138.405,138.502,138.393,138.495,462899998.0
2005-03-22 10:25:00,138.501,138.501,138.452,138.482,541899995.0
2005-03-22 10:30:00,138.482,138.501,138.456,138.501,394299998.0
2005-03-22 10:35:00,138.495,138.495,138.449,138.458,359500000.0
2005-03-22 10:40:00,138.462,138.488,138.44,138.488,548500000.0
2005-03-22 10:45:00,138.508,138.51,138.452,138.46,347800002.0
2005-03-22 10:50:00,138.457,138.462,138.43,138.436,395500000.0
2005-03-22 10:55:00,138.441,138.441,138.384,138.384,399300001.0
2005-03-22 11:00:00,138.394,138.421,138.387,138.405,520499996.0
2005-03-22 11:05:00,138.422,138.422,138.381,138.39,496099998.0
2005-03-22 11:10:00,138.396,138.398,138.371,138.378,527700004.0
2005-03-22 11:15:00,138.369,138.378,138.335,138.351,407799998.0
2005-03-22 11:20:00,138.343,138.361,138.341,138.35,429999998.0
2005-03-22 11:25:00,138.356,138.364,138.33,138.334,469000000.0
2005-03-22 11:30:00,138.342,138.394,138.342,138.381,489900002.0
2005-03-22 11:35:00,138.378,138.443,138.372,138.443,377600003.0
2005-03-22 11:40:00,138.452,138.462,138.419,138.455,424699997.0
2005-03-22 11:45:00,138.462,138.467,138.417,138.445,673699998.0
2005-03-22 11:50:00,138.44,138.469,138.438,138.453,606300005.0
2005-03-22 11:55:00,138.449,138.481,138.425,138.481,607600002.0
2005-03-22 12:00:00,138.476,138.486,138.439,138.44,452299997.0
2005-03-22 12:05:00,138.432,138.437,138.384,138.399,481899996.0
2005-03-22 12:10:00,138.417,138.437,138.39,138.404,438999997.0
2005-03-22 12:15:00,138.399,138.437,138.386,138.397,774400002.0
2005-03-22 12:20:00,138.393,138.398,138.371,138.375,345400002.0
2005-03-22 12:25:00,138.388,138.388,138.304,138.335,289999999.0
2005-03-22 12:30:00,138.342,138.356,138.333,138.333,459700005.0
2005-03-22 12:35:00,138.336,138.336,138.286,138.315,457799999.0
2005-03-22 12:40:00,138.322,138.325,138.242,138.242,493000004.0
2005-03-22 12:45:00,138.255,138.255,138.198,138.232,493199994.0
2005-03-22 12:50:00,138.237,138.315,138.237,138.306,541099996.0
2005-03-22 12:55:00,138.305,138.386,138.3,138.341,464399998.0
2005-03-22 13:00:00,138.365,138.391,138.343,138.357,256100000.0
2005-03-22 13:05:00,138.355,138.391,138.331,138.353,453599998.0
2005-03-22 13:10:00,138.364,138.366,138.32,138.357,511100005.0
2005-03-22 13:15:00,138.373,138.385,138.342,138.366,726400004.0
2005-03-22 13:20:00,138.394,138.414,138.343,138.404,578500002.0
2005-03-22 13:25:00,138.395,138.406,138.363,138.373,498699998.0
2005-03-22 13:30:00,138.377,138.391,138.352,138.375,402099999.0
2005-03-22 13:35:00,138.361,138.372,138.31,138.314,465299995.0
2005-03-22 13:40:00,138.302,138.302,138.244,138.297,344700003.0
2005-03-22 13:45:00,138.296,138.393,138.296,138.36,394400002.0
2005-03-22 13:50:00,138.357,138.389,138.356,138.356,387899999.0
2005-03-22 13:55:00,138.355,138.383,138.346,138.354,459699997.0
2005-03-22 14:00:00,138.354,138.359,138.317,138.328,627999996.0
2005-03-22 14:05:00,138.326,138.34,138.305,138.32,493599999.0
2005-03-22 14:10:00,138.315,138.376,138.306,138.347,465700004.0
2005-03-22 14:15:00,138.327,138.342,138.306,138.321,577200002.0
2005-03-22 14:20:00,138.328,138.367,138.314,138.359,455899996.0
2005-03-22 14:25:00,138.361,138.379,138.292,138.326,378600000.0
2005-03-22 14:30:00,138.323,138.347,138.285,138.29,446100000.0
2005-03-22 14:35:00,138.281,138.313,138.271,138.302,496400003.0
2005-03-22 14:40:00,138.298,138.314,138.276,138.299,509999995.0
2005-03-22 14:45:00,138.298,138.3,138.278,138.295,467100000.0
2005-03-22 14:50:00,138.307,138.319,138.279,138.3,388499998.0
2005-03-22 14:55:00,138.312,138.37,138.309,138.349,558899996.0
2005-03-22 15:00:00,138.362,138.399,138.357,138.381,299499999.0
2005-03-22 15:05:00,138.391,138.401,138.368,138.401,290199999.0
2005-03-22 15:10:00,138.413,138.435,138.396,138.411,549699993.0
2005-03-22 15:15:00,138.398,138.504,138.398,138.474,471199994.0
2005-03-22 15:20:00,138.469,138.479,138.445,138.463,472999998.0
2005-03-22 15:25:00,138.467,138.471,138.418,138.455,582899996.0
2005-03-22 15:30:00,138.452,138.452,138.407,138.431,483799994.0
2005-03-22 15:35:00,138.441,138.456,138.408,138.435,490500004.0
2005-03-22 15:40:00,138.452,138.452,138.407,138.407,314499998.0
2005-03-22 15:45:00,138.425,138.436,138.396,138.419,360100002.0
2005-03-22 15:50:00,138.426,138.462,138.413,138.451,389500000.0
2005-03-22 15:55:00,138.468,138.468,138.41,138.425,382800002.0
2005-03-22 16:00:00,138.442,138.535,138.429,138.533,364900002.0
2005-03-22 16:05:00,138.541,138.552,138.52,138.54,580100000.0
2005-03-22 16:10:00,138.552,138.563,138.504,138.504,329000000.0
2005-03-22 16:15:00,138.502,138.52,138.495,138.505,333099999.0
2005-03-22 16:20:00,138.511,138.514,138.46,138.464,795599991.0
2005-03-22 16:25:00,138.467,138.474,138.422,138.441,387000000.0
2005-03-22 16:30:00,138.464,138.469,138.44,138.44,429600001.0
2005-03-22 16:35:00,138.441,138.447,138.418,138.43,435300002.0
2005-03-22 16:40:00,138.423,138.548,138.389,138.548,532200003.0
2005-03-22 16:45:00,138.522,138.54,138.457,138.485,425600004.0
2005-03-22 16:50:00,138.488,138.535,138.475,138.52,472099996.0
2005-03-22 16:55:00,138.532,138.565,138.518,138.518,318099999.0
2005-03-22 17:00:00,138.512,138.616,138.493,138.605,387500000.0
2005-03-22 17:05:00,138.596,138.639,138.576,138.639,453800005.0
2005-03-22 17:10:00,138.635,138.648,138.604,138.637,455400006.0
2005-03-22 17:15:00,138.631,138.635,138.594,138.602,325100001.0
2005-03-22 17:20:00,138.619,138.62,138.581,138.61,417199996.0
2005-03-22 17:25:00,138.607,138.669,138.595,138.646,433999997.0
2005-03-22 17:30:00,138.637,138.655,138.633,138.639,383099998.0
2005-03-22 17:35:00,138.65,138.654,138.607,138.609,549999995.0
2005-03-22 17:40:00,138.623,138.642,138.607,138.631,488699996.0
2005-03-22 17:45:00,138.64,138.659,138.626,138.65,442600002.0
2005-03-22 17:50:00,138.652,138.662,138.635,138.649,410000002.0
2005-03-22 17:55:00,138.631,138.631,138.572,138.572,204700000.0
2005-03-22 18:00:00,138.577,138.67,138.576,138.603,6932300001.0
2005-03-22 18:05:00,138.618,138.662,138.6,138.65,7901399987.0
2005-03-22 18:10:00,138.657,138.683,138.638,138.668,5093799993.0
2005-03-22 18:15:00,138.668,138.702,138.661,138.668,5071999998.0
2005-03-22 18:20:00,138.673,138.705,138.656,138.661,6466200010.0
2005-03-22 18:25:00,138.678,138.712,138.65,138.683,4068899990.0
2005-03-22 18:30:00,138.682,138.701,138.656,138.656,5007599990.0
2005-03-22 18:35:00,138.665,138.665,138.629,138.632,3325799998.0
2005-03-22 18:40:00,138.625,138.65,138.595,138.598,2467899997.0
2005-03-22 18:45:00,138.609,138.68,138.602,138.651,2180600005.0
2005-03-22 18:50:00,138.676,138.701,138.604,138.627,4083599993.0
2005-03-22 18:55:00,138.636,138.664,138.624,138.63,3513699990.0
2005-03-22 19:00:00,138.645,138.691,138.615,138.66,1999599992.0
2005-03-22 19:05:00,138.698,138.719,138.613,138.688,3915100004.0
2005-03-22 19:10:00,138.715,138.742,138.697,138.715,1315599995.0
2005-03-22 19:15:00,138.703,138.742,138.568,138.614,2622099996.0
2005-03-22 19:20:00,138.674,138.739,138.628,138.7,2759700004.0
2005-03-22 19:25:00,138.7,138.734,138.62,138.665,3126000000.0
2005-03-22 19:30:00,138.687,138.688,138.595,138.595,3675300006.0
2005-03-22 19:35:00,138.595,138.644,138.595,138.623,2373299997.0
2005-03-22 19:40:00,138.649,138.653,138.605,138.605,2824600002.0
2005-03-22 19:45:00,138.608,138.638,138.606,138.63,1814500003.0
2005-03-22 19:50:00,138.627,138.663,138.615,138.628,2281699992.0
2005-03-22 19:55:00,138.643,138.665,138.56,138.637,2615999999.0
2005-03-22 20:00:00,138.654,138.676,138.635,138.659,1234999995.0
2005-03-22 20:05:00,138.654,138.688,138.587,138.665,2405200000.0
2005-03-22 20:10:00,138.66,138.682,138.655,138.655,2686899994.0
2005-03-22 20:15:00,138.654,138.665,138.625,138.65,1971399997.0
2005-03-22 20:20:00,138.676,138.68,138.63,138.66,2023500004.0
2005-03-22 20:25:00,138.658,138.687,138.637,138.661,3446799999.0
2005-03-22 20:30:00,138.683,138.683,138.635,138.667,5244199985.0
2005-03-22 20:35:00,138.669,138.677,138.642,138.663,2955399989.0
2005-03-22 20:40:00,138.657,138.685,138.65,138.655,3056399988.0
2005-03-22 20:45:00,138.66,138.705,138.646,138.7,3057899994.0
2005-03-22 20:50:00,138.702,138.729,138.666,138.677,3207499988.0
2005-03-22 20:55:00,138.678,138.702,138.652,138.66,4938399994.0
2005-03-22 21:00:00,138.654,138.659,138.548,138.615,4011300004.0
2005-03-22 21:05:00,138.612,138.663,138.608,138.634,2203399993.0
2005-03-22 21:10:00,138.634,138.737,138.634,138.644,2326099986.0
2005-03-22 21:15:00,138.648,138.788,138.446,138.451,3152999993.0
2005-03-22 21:20:00,138.465,138.519,138.319,138.32,4368799986.0
2005-03-22 21:25:00,138.304,138.337,138.167,138.246,1393400001.0
2005-03-22 21:30:00,138.257,138.363,138.257,138.339,1358799994.0
2005-03-22 21:35:00,138.375,138.383,138.275,138.275,983400000.0
2005-03-22 21:40:00,138.272,138.305,138.145,138.19,1648300003.0
2005-03-22 21:45:00,138.224,138.277,138.119,138.129,1454499993.0
2005-03-22 21:50:00,138.151,138.151,138.065,138.077,507100006.0
2005-03-22 21:55:00,138.062,138.068,137.888,137.978,475900003.0
2005-03-22 22:00:00,137.971,138.17,137.93,138.106,1485999993.0
2005-03-22 22:05:00,138.099,138.103,137.895,137.991,707899998.0
2005-03-22 22:10:00,137.992,138.093,137.97,138.025,692200000.0
2005-03-22 22:15:00,138.039,138.053,137.91,138.047,585500000.0
2005-03-22 22:20:00,138.045,138.142,138.04,138.101,648199995.0
2005-03-22 22:25:00,138.102,138.171,138.068,138.1,1480699995.0
2005-03-22 22:30:00,138.142,138.228,138.076,138.206,834299999.0
2005-03-22 22:35:00,138.199,138.199,138.041,138.153,1286999999.0
2005-03-22 22:40:00,138.165,138.235,138.143,138.227,984999994.0
2005-03-22 22:45:00,138.235,138.235,138.088,138.088,1030999996.0
2005-03-22 22:50:00,138.183,138.2,138.104,138.167,847600000.0
2005-03-22 22:55:00,138.162,138.18,138.109,138.116,629899999.0
2005-03-22 23:00:00,138.14,138.15,138.081,138.081,421699998.0
2005-03-22 23:05:00,138.084,138.125,138.07,138.115,554500000.0
2005-03-22 23:10:00,138.117,138.132,138.105,138.105,352999997.0
2005-03-22 23:15:00,138.108,138.109,138.011,138.061,453699998.0
2005-03-22 23:20:00,138.087,138.104,138.017,138.102,382799998.0
2005-03-22 23:25:00,138.094,138.097,138.006,138.027,675499995.0
2005-03-22 23:30:00,138.03,138.03,137.984,137.995,480299993.0
2005-03-22 23:35:00,138.012,138.053,137.992,138.008,609900007.0
2005-03-22 23:40:00,138.027,138.044,137.97,137.993,350899998.0
2005-03-22 23:45:00,137.998,138.017,137.979,138.003,474099999.0
2005-03-22 23:50:00,138.022,138.099,138.022,138.088,466400005.0
2005-03-22 23:55:00,138.088,138.187,138.075,138.187,623499999.0
2005-03-23 00:00:00,138.177,138.181,138.1,138.13,435499997.0
2005-03-23 00:05:00,138.123,138.137,138.034,138.082,618999999.0
2005-03-23 00:10:00,138.058,138.075,137.971,138.003,466199996.0
2005-03-23 00:15:00,138.04,138.051,137.979,137.991,422099999.0
2005-03-23 00:20:00,138.019,138.026,137.964,138.015,457800001.0
2005-03-23 00:25:00,138.018,138.03,137.983,137.994,398899999.0
2005-03-23 00:30:00,137.993,138.038,137.977,138.038,637200002.0
2005-03-23 00:35:00,138.028,138.05,137.989,138.03,411500002.0
2005-03-23 00:40:00,138.042,138.058,138.015,138.027,633699999.0
2005-03-23 00:45:00,138.046,138.103,138.027,138.081,583299998.0
2005-03-23 00:50:00,138.065,138.094,138.041,138.09,490999998.0
2005-03-23 00:55:00,138.097,138.152,138.044,138.067,667899995.0
2005-03-23 01:00:00,138.065,138.117,138.061,138.085,532000000.0
2005-03-23 01:05:00,138.088,138.108,138.056,138.07,272299999.0
2005-03-23 01:10:00,138.078,138.103,138.067,138.091,513299999.0
2005-03-23 01:15:00,138.128,138.154,138.105,138.106,627699991.0
2005-03-23 01:20:00,138.108,138.145,138.102,138.102,452200000.0
2005-03-23 01:25:00,138.116,138.14,138.091,138.106,554399997.0
2005-03-23 01:30:00,138.107,138.126,138.069,138.073,482399996.0
2005-03-23 01:35:00,138.1,138.1,138.01,138.026,599500000.0
2005-03-23 01:40:00,138.037,138.049,138.002,138.025,518099998.0
2005-03-23 01:45:00,138.025,138.025,137.948,137.989,383800002.0
2005-03-23 01:50:00,137.983,138.074,137.976,138.017,472699999.0
2005-03-23 01:55:00,138.057,138.057,137.956,137.993,430600000.0
2005-03-23 02:00:00,137.972,138.081,137.972,138.029,439500004.0
2005-03-23 02:05:00,138.04,138.064,137.999,138.054,318700000.0
2005-03-23 02:10:00,138.06,138.066,137.958,137.982,430500003.0
2005-03-23 02:15:00,137.978,138.003,137.937,137.969,513999999.0
2005-03-23 02:20:00,137.982,137.982,137.886,137.91,307599999.0
2005-03-23 02:25:00,137.915,137.929,137.886,137.913,590700001.0
2005-03-23 02:30:00,137.916,137.921,137.873,137.915,447099997.0
2005-03-23 02:35:00,137.935,137.957,137.898,137.926,672699993.0
2005-03-23 02:40:00,137.928,137.928,137.824,137.839,560899995.0
2005-03-23 02:45:00,137.832,137.864,137.793,137.803,642799999.0
2005-03-23 02:50:00,137.779,137.843,137.764,137.829,635100002.0
2005-03-23 02:55:00,137.846,137.87,137.813,137.83,547800001.0
2005-03-23 03:00:00,137.865,137.865,137.762,137.783,578799996.0
2005-03-23 03:05:00,137.793,137.82,137.766,137.809,591799997.0
2005-03-23 03:10:00,137.803,137.896,137.794,137.876,552399999.0
2005-03-23 03:15:00,137.861,137.917,137.854,137.912,375799999.0
2005-03-23 03:20:00,137.898,137.92,137.844,137.863,541999995.0
2005-03-23 03:25:00,137.865,137.909,137.857,137.88,562099999.0
2005-03-23 03:30:00,137.894,137.939,137.858,137.881,609299996.0
2005-03-23 03:35:00,137.872,137.912,137.847,137.907,496999998.0
2005-03-23 03:40:00,137.882,137.902,137.844,137.902,548699998.0
2005-03-23 03:45:00,137.883,137.954,137.873,137.943,610099995.0
2005-03-23 03:50:00,137.941,137.991,137.928,137.96,460700001.0
2005-03-23 03:55:00,137.951,137.973,137.868,137.896,495800001.0
2005-03-23 04:00:00,137.893,137.934,137.876,137.889,614000005.0
2005-03-23 04:05:00,137.908,137.916,137.856,137.87,382200000.0
2005-03-23 04:10:00,137.886,137.898,137.81,137.86,598299999.0
2005-03-23 04:15:00,137.859,137.905,137.854,137.86,402399997.0
2005-03-23 04:20:00,137.897,137.915,137.811,137.815,433699997.0
2005-03-23 04:25:00,137.807,137.846,137.773,137.829,458300003.0
2005-03-23 04:30:00,137.863,137.884,137.8,137.828,365599996.0
2005-03-23 04:35:00,137.813,137.848,137.796,137.81,547800003.0
2005-03-23 04:40:00,137.843,137.845,137.807,137.836,537999999.0
2005-03-23 04:45:00,137.838,137.845,137.792,137.827,413800003.0
2005-03-23 04:50:00,137.834,137.85,137.809,137.843,441999996.0
2005-03-23 04:55:00,137.838,137.871,137.806,137.859,745900002.0
2005-03-23 05:00:00,137.848,137.895,137.841,137.875,554699995.0
2005-03-23 05:05:00,137.852,137.886,137.824,137.869,482199998.0
2005-03-23 05:10:00,137.884,137.899,137.851,137.87,572500000.0
2005-03-23 05:15:00,137.883,137.897,137.824,137.865,370800000.0
2005-03-23 05:20:00,137.84,137.871,137.821,137.849,467299996.0
2005-03-23 05:25:00,137.843,137.882,137.808,137.834,542599995.0
2005-03-23 05:30:00,137.818,137.838,137.796,137.83,374300000.0
2005-03-23 05:35:00,137.826,137.868,137.799,137.831,553599997.0
2005-03-23 05:40:00,137.833,137.861,137.802,137.843,502800003.0
2005-03-23 05:45:00,137.844,137.847,137.79,137.812,557500004.0
2005-03-23 05:50:00,137.816,137.831,137.776,137.805,515899994.0
2005-03-23 05:55:00,137.827,137.865,137.789,137.853,475000004.0
2005-03-23 06:00:00,137.873,137.873,137.787,137.803,569499999.0
2005-03-23 06:05:00,137.798,137.817,137.762,137.786,616500000.0
2005-03-23 06:10:00,137.791,137.828,137.776,137.812,453200001.0
2005-03-23 06:15:00,137.82,137.836,137.787,137.8,639100000.0
2005-03-23 06:20:00,137.821,137.821,137.768,137.798,498800002.0
2005-03-23 06:25:00,137.802,137.802,137.743,137.768,393900000.0
2005-03-23 06:30:00,137.77,137.799,137.749,137.778,546299999.0
2005-03-23 06:35:00,137.765,137.785,137.728,137.746,557399997.0
2005-03-23 06:40:00,137.721,137.813,137.721,137.792,617799996.0
2005-03-23 06:45:00,137.783,137.808,137.765,137.797,646200001.0
2005-03-23 06:50:00,137.8,137.81,137.742,137.748,549999998.0
2005-03-23 06:55:00,137.761,137.772,137.721,137.739,514500003.0
2005-03-23 07:00:00,137.742,137.76,137.713,137.757,518499999.0
2005-03-23 07:05:00,137.73,137.779,137.72,137.728,717900002.0
2005-03-23 07:10:00,137.732,137.749,137.677,137.68,533399996.0
2005-03-23 07:15:00,137.668,137.691,137.645,137.675,654400003.0
2005-03-23 07:20:00,137.676,137.685,137.637,137.674,410899995.0
2005-03-23 07:25:00,137.658,137.686,137.643,137.66,578900006.0
2005-03-23 07:30:00,137.673,137.712,137.639,137.712,353999999.0
2005-03-23 07:35:00,137.705,137.719,137.662,137.674,720799999.0
2005-03-23 07:40:00,137.673,137.699,137.664,137.696,470200002.0
2005-03-23 07:45:00,137.695,137.708,137.663,137.676,389299995.0
2005-03-23 07:50:00,137.652,137.671,137.629,137.64,633099998.0
2005-03-23 07:55:00,137.653,137.699,137.635,137.694,562699997.0
2005-03-23 08:00:00,137.69,137.738,137.676,137.676,556299995.0
2005-03-23 08:05:00,137.666,137.691,137.643,137.666,536700000.0
2005-03-23 08:10:00,137.673,137.685,137.651,137.669,508399997.0
2005-03-23 08:15:00,137.653,137.697,137.628,137.665,532699995.0
2005-03-23 08:20:00,137.661,137.691,137.628,137.683,603600005.0
2005-03-23 08:25:00,137.688,137.691,137.645,137.657,510599996.0
2005-03-23 08:30:00,137.646,137.671,137.611,137.652,603599999.0
2005-03-23 08:35:00,137.643,137.643,137.565,137.596,456799999.0
2005-03-23 08:40:00,137.605,137.639,137.572,137.613,609199999.0
2005-03-23 08:45:00,137.622,137.658,137.587,137.654,367100000.0
2005-03-23 08:50:00,137.652,137.654,137.587,137.599,575000003.0
2005-03-23 08:55:00,137.598,137.672,137.583,137.667,517800002.0
2005-03-23 09:00:00,137.658,137.734,137.652,137.709,779600001.0
2005-03-23 09:05:00,137.695,137.717,137.676,137.699,304400000.0
2005-03-23 09:10:00,137.699,137.743,137.654,137.663,622700005.0
2005-03-23 09:15:00,137.661,137.704,137.64,137.665,736099999.0
2005-03-23 09:20:00,137.651,137.709,137.636,137.702,497700006.0
2005-03-23 09:25:00,137.692,137.759,137.69,137.735,651200001.0
2005-03-23 09:30:00,137.716,137.761,137.709,137.736,579500003.0
2005-03-23 09:35:00,137.742,137.787,137.725,137.761,421499998.0
2005-03-23 09:40:00,137.757,137.773,137.704,137.751,461799999.0
2005-03-23 09:45:00,137.787,137.814,137.722,137.743,378100000.0
2005-03-23 09:50:00,137.733,137.826,137.733,137.765,360699998.0
2005-03-23 09:55:00,137.774,137.803,137.724,137.803,606399999.0
2005-03-23 10:00:00,137.802,137.802,137.75,137.79,516299997.0
2005-03-23 10:05:00,137.807,137.812,137.768,137.782,536199997.0
2005-03-23 10:10:00,137.782,137.827,137.771,137.826,322699998.0
2005-03-23 10:15:00,137.808,137.851,137.804,137.842,455499996.0
2005-03-23 10:20:00,137.844,137.865,137.82,137.863,535999999.0
2005-03-23 10:25:00,137.866,137.883,137.839,137.864,685699998.0
2005-03-23 10:30:00,137.842,137.874,137.828,137.848,639599994.0
2005-03-23 10:35:00,137.87,137.87,137.762,137.79,469499996.0
2005-03-23 10:40:00,137.785,137.801,137.742,137.794,708700003.0
2005-03-23 10:45:00,137.798,137.823,137.754,137.804,397400003.0
2005-03-23 10:50:00,137.81,137.909,137.771,137.909,457899999.0
2005-03-23 10:55:00,137.92,137.92,137.832,137.834,458499999.0
2005-03-23 11:00:00,137.82,137.843,137.769,137.772,669599996.0
2005-03-23 11:05:00,137.803,137.803,137.718,137.746,560199999.0
2005-03-23 11:10:00,137.732,137.744,137.651,137.663,415200000.0
2005-03-23 11:15:00,137.638,137.674,137.554,137.584,448600002.0
2005-03-23 11:20:00,137.567,137.605,137.556,137.586,623299999.0
2005-03-23 11:25:00,137.605,137.709,137.579,137.709,652800002.0
2005-03-23 11:30:00,137.717,137.732,137.649,137.688,435499998.0
2005-03-23 11:35:00,137.671,137.705,137.631,137.655,647500001.0
2005-03-23 11:40:00,137.663,137.666,137.613,137.663,523300003.0
2005-03-23 11:45:00,137.658,137.692,137.641,137.657,562900003.0
2005-03-23 11:50:00,137.682,137.691,137.638,137.639,412600006.0
2005-03-23 11:55:00,137.65,137.666,137.573,137.631,668600000.0
2005-03-23 12:00:00,137.631,137.668,137.612,137.655,496999997.0
2005-03-23 12:05:00,137.659,137.686,137.614,137.656,561200004.0
2005-03-23 12:10:00,137.656,137.675,137.608,137.662,645899993.0
2005-03-23 12:15:00,137.657,137.77,137.636,137.766,491699997.0
2005-03-23 12:20:00,137.758,137.773,137.663,137.679,474699997.0
2005-03-23 12:25:00,137.692,137.747,137.675,137.729,357099999.0
2005-03-23 12:30:00,137.731,137.761,137.677,137.724,497300000.0
2005-03-23 12:35:00,137.743,137.774,137.715,137.751,464899997.0
2005-03-23 12:40:00,137.76,137.772,137.721,137.746,598000003.0
2005-03-23 12:45:00,137.745,137.763,137.666,137.673,587599994.0
2005-03-23 12:50:00,137.661,137.707,137.642,137.677,512899998.0
2005-03-23 12:55:00,137.683,137.693,137.622,137.679,606799995.0
2005-03-23 13:00:00,137.668,137.729,137.659,137.708,427100003.0
2005-03-23 13:05:00,137.682,137.729,137.657,137.723,463599997.0
2005-03-23 13:10:00,137.722,137.75,137.694,137.743,641699996.0
2005-03-23 13:15:00,137.74,137.765,137.696,137.74,495499997.0
2005-03-23 13:20:00,137.736,137.802,137.701,137.802,548200000.0
2005-03-23 13:25:00,137.775,137.789,137.732,137.75,472699997.0
2005-03-23 13:30:00,137.751,137.761,137.713,137.76,447699999.0
2005-03-23 13:35:00,137.743,137.761,137.701,137.754,606400001.0
2005-03-23 13:40:00,137.771,137.787,137.718,137.757,576599997.0
2005-03-23 13:45:00,137.755,137.797,137.712,137.788,419300001.0
2005-03-23 13:50:00,137.779,137.784,137.726,137.731,558499998.0
2005-03-23 13:55:00,137.73,137.772,137.712,137.717,589800000.0
2005-03-23 14:00:00,137.72,137.737,137.694,137.737,555699996.0
2005-03-23 14:05:00,137.715,137.742,137.662,137.695,517599997.0
2005-03-23 14:10:00,137.713,137.728,137.642,137.715,542900003.0
2005-03-23 14:15:00,137.684,137.729,137.664,137.699,443599997.0
2005-03-23 14:20:00,137.718,137.735,137.683,137.711,594000002.0
2005-03-23 14:25:00,137.718,137.723,137.661,137.67,487799996.0
2005-03-23 14:30:00,137.665,137.683,137.638,137.657,576199995.0
2005-03-23 14:35:00,137.655,137.725,137.642,137.699,543099997.0
2005-03-23 14:40:00,137.726,137.726,137.667,137.707,724700004.0
2005-03-23 14:45:00,137.709,137.715,137.624,137.648,514199999.0
2005-03-23 14:50:00,137.654,137.712,137.648,137.695,518899999.0
2005-03-23 14:55:00,137.693,137.749,137.693,137.695,407200003.0
2005-03-23 15:00:00,137.725,137.732,137.664,137.698,497100003.0
2005-03-23 15:05:00,137.707,137.726,137.627,137.692,512799997.0
2005-03-23 15:10:00,137.686,137.718,137.643,137.658,607200003.0
2005-03-23 15:15:00,137.647,137.672,137.592,137.616,511199994.0
2005-03-23 15:20:00,137.611,137.64,137.592,137.613,613799992.0
2005-03-23 15:25:00,137.626,137.663,137.584,137.659,668200000.0
2005-03-23 15:30:00,137.655,137.656,137.342,137.342,641899993.0
2005-03-23 15:35:00,137.35,137.47,137.316,137.47,707599995.0
2005-03-23 15:40:00,137.452,137.475,137.394,137.422,446700001.0
2005-03-23 15:45:00,137.433,137.475,137.388,137.434,541199999.0
2005-03-23 15:50:00,137.442,137.467,137.4,137.466,510899995.0
2005-03-23 15:55:00,137.468,137.533,137.434,137.508,559299999.0
2005-03-23 16:00:00,137.517,137.521,137.433,137.466,470399995.0
2005-03-23 16:05:00,137.492,137.561,137.465,137.517,498999995.0
2005-03-23 16:10:00,137.542,137.553,137.495,137.533,507800005.0
2005-03-23 16:15:00,137.533,137.567,137.488,137.564,500799997.0
2005-03-23 16:20:00,137.557,137.578,137.505,137.505,470400003.0
2005-03-23 16:25:00,137.528,137.536,137.454,137.48,475800000.0
2005-03-23 16:30:00,137.495,137.555,137.483,137.541,432200004.0
2005-03-23 16:35:00,137.565,137.588,137.54,137.566,423599999.0
2005-03-23 16:40:00,137.57,137.577,137.477,137.513,527300006.0
2005-03-23 16:45:00,137.535,137.658,137.512,137.621,682400002.0
2005-03-23 16:50:00,137.598,137.612,137.555,137.555,626400010.0
2005-03-23 16:55:00,137.536,137.623,137.527,137.598,425899999.0
2005-03-23 17:00:00,137.603,137.612,137.538,137.567,528300001.0
2005-03-23 17:05:00,137.541,137.556,137.507,137.535,399900002.0
2005-03-23 17:10:00,137.528,137.579,137.497,137.517,598699996.0
2005-03-23 17:15:00,137.523,137.535,137.442,137.461,393600002.0
2005-03-23 17:20:00,137.476,137.495,137.433,137.485,574200001.0
2005-03-23 17:25:00,137.486,137.522,137.458,137.483,497699997.0
2005-03-23 17:30:00,137.472,137.482,137.423,137.467,509100001.0
2005-03-23 17:35:00,137.462,137.512,137.454,137.462,489399997.0
2005-03-23 17:40:00,137.447,137.474,137.408,137.462,599899999.0
2005-03-23 17:45:00,137.479,137.507,137.459,137.5,483099997.0
2005-03-23 17:50:00,137.49,137.501,137.444,137.459,446000001.0
2005-03-23 17:55:00,137.467,137.567,137.429,137.567,449499997.0
2005-03-23 18:00:00,137.558,137.559,137.43,137.493,6738699975.0
2005-03-23 18:05:00,137.475,137.52,137.461,137.482,7501399997.0
2005-03-23 18:10:00,137.478,137.561,137.46,137.561,5460200003.0
2005-03-23 18:15:00,137.527,137.547,137.479,137.518,5360699992.0
2005-03-23 18:20:00,137.505,137.548,137.475,137.5,6048099976.0
2005-03-23 18:25:00,137.505,137.523,137.472,137.516,4151599995.0
2005-03-23 18:30:00,137.52,137.575,137.466,137.566,4920899976.0
2005-03-23 18:35:00,137.564,137.618,137.524,137.594,3159999988.0
2005-03-23 18:40:00,137.587,137.631,137.573,137.608,2804800003.0
2005-03-23 18:45:00,137.591,137.641,137.564,137.584,2298900006.0
2005-03-23 18:50:00,137.587,137.599,137.452,137.468,3929100003.0
2005-03-23 18:55:00,137.444,137.504,137.404,137.457,3492899986.0
2005-03-23 19:00:00,137.44,137.461,137.388,137.395,2004799997.0
2005-03-23 19:05:00,137.401,137.454,137.358,137.381,4149499994.0
2005-03-23 19:10:00,137.386,137.404,137.315,137.318,1384300006.0
2005-03-23 19:15:00,137.301,137.395,137.297,137.38,2522400000.0
2005-03-23 19:20:00,137.391,137.404,137.333,137.369,2734900000.0
2005-03-23 19:25:00,137.373,137.497,137.341,137.48,3204599995.0
2005-03-23 19:30:00,137.489,137.653,137.463,137.64,3744299989.0
2005-03-23 19:35:00,137.64,137.719,137.623,137.644,2419499991.0
2005-03-23 19:40:00,137.65,137.726,137.621,137.702,2190199999.0
2005-03-23 19:45:00,137.703,137.751,137.676,137.732,1984499998.0
2005-03-23 19:50:00,137.74,137.76,137.655,137.734,2114899996.0
2005-03-23 19:55:00,137.741,137.778,137.695,137.743,2609899999.0
2005-03-23 20:00:00,137.768,137.788,137.7,137.738,1748899994.0
2005-03-23 20:05:00,137.738,137.825,137.725,137.768,2525199990.0
2005-03-23 20:10:00,137.754,137.811,137.719,137.77,2477099989.0
2005-03-23 20:15:00,137.763,137.8,137.711,137.745,2170399994.0
2005-03-23 20:20:00,137.739,137.775,137.683,137.719,1998499985.0
2005-03-23 20:25:00,137.698,137.756,137.676,137.719,3809999992.0
2005-03-23 20:30:00,137.716,137.748,137.684,137.713,5004699994.0
2005-03-23 20:35:00,137.704,137.724,137.63,137.644,2863299992.0
2005-03-23 20:40:00,137.642,137.67,137.592,137.608,2837100001.0
2005-03-23 20:45:00,137.608,137.642,137.557,137.595,3080700013.0
2005-03-23 20:50:00,137.579,137.596,137.535,137.563,3003799995.0
2005-03-23 20:55:00,137.587,137.637,137.531,137.598,4927199997.0
2005-03-23 21:00:00,137.604,137.642,137.573,137.634,4292900020.0
2005-03-23 21:05:00,137.631,137.638,137.542,137.577,2237900004.0
2005-03-23 21:10:00,137.557,137.582,137.52,137.53,2484699994.0
2005-03-23 21:15:00,137.543,137.61,137.509,137.57,3080899998.0
2005-03-23 21:20:00,137.573,137.606,137.531,137.553,3876400013.0
2005-03-23 21:25:00,137.558,137.584,137.533,137.556,1306400001.0
2005-03-23 21:30:00,137.552,137.614,137.541,137.579,1524299996.0
2005-03-23 21:35:00,137.576,137.629,137.552,137.606,886300000.0
2005-03-23 21:40:00,137.592,137.654,137.553,137.619,1909399992.0
2005-03-23 21:45:00,137.608,137.63,137.546,137.567,1506599997.0
2005-03-23 21:50:00,137.565,137.591,137.521,137.564,627600000.0
2005-03-23 21:55:00,137.565,137.578,137.484,137.519,496400000.0
2005-03-23 22:00:00,137.553,137.568,137.497,137.528,1344499999.0
2005-03-23 22:05:00,137.533,137.569,137.502,137.521,796200000.0
2005-03-23 22:10:00,137.541,137.561,137.462,137.462,751599995.0
2005-03-23 22:15:00,137.488,137.514,137.455,137.479,838200008.0
2005-03-23 22:20:00,137.491,137.576,137.482,137.561,967799992.0
2005-03-23 22:25:00,137.561,137.593,137.511,137.553,1131799998.0
2005-03-23 22:30:00,137.557,137.599,137.52,137.558,701799999.0
2005-03-23 22:35:00,137.579,137.581,137.523,137.549,1266300005.0
2005-03-23 22:40:00,137.538,137.592,137.517,137.54,1016199999.0
2005-03-23 22:45:00,137.57,137.603,137.543,137.564,1083700002.0
2005-03-23 22:50:00,137.586,137.609,137.547,137.573,818399995.0
2005-03-23 22:55:00,137.572,137.623,137.553,137.598,636600002.0
2005-03-23 23:00:00,137.579,137.606,137.529,137.576,608799999.0
2005-03-23 23:05:00,137.591,137.612,137.561,137.595,392700005.0
2005-03-23 23:10:00,137.61,137.675,137.595,137.644,482100003.0
2005-03-23 23:15:00,137.625,137.697,137.592,137.681,530100000.0
2005-03-23 23:20:00,137.676,137.682,137.594,137.608,426299998.0
2005-03-23 23:25:00,137.599,137.644,137.59,137.612,563299999.0
2005-03-23 23:30:00,137.615,137.657,137.586,137.603,552200003.0
2005-03-23 23:35:00,137.64,137.654,137.592,137.617,432700000.0
2005-03-23 23:40:00,137.611,137.648,137.583,137.648,460100000.0
2005-03-23 23:45:00,137.654,137.659,137.551,137.551,380000001.0
2005-03-23 23:50:00,137.54,137.555,137.451,137.486,453399993.0
2005-03-23 23:55:00,137.485,137.552,137.476,137.508,521100006.0
2005-03-24 00:00:00,137.512,137.543,137.494,137.496,634399999.0
2005-03-24 00:05:00,137.487,137.519,137.476,137.498,432499998.0
2005-03-24 00:10:00,137.5,137.529,137.477,137.515,370900001.0
2005-03-24 00:15:00,137.523,137.578,137.523,137.545,564099998.0
2005-03-24 00:20:00,137.535,137.583,137.534,137.562,484999999.0
2005-03-24 00:25:00,137.565,137.581,137.535,137.551,349099995.0
2005-03-24 00:30:00,137.565,137.581,137.522,137.56,559299997.0
2005-03-24 00:35:00,137.572,137.586,137.545,137.557,494700003.0
2005-03-24 00:40:00,137.56,137.598,137.531,137.578,595899997.0
2005-03-24 00:45:00,137.575,137.577,137.518,137.527,461699999.0
2005-03-24 00:50:00,137.533,137.573,137.52,137.55,453700002.0
2005-03-24 00:55:00,137.547,137.606,137.533,137.583,460299994.0
2005-03-24 01:00:00,137.564,137.595,137.549,137.581,513800003.0
2005-03-24 01:05:00,137.558,137.621,137.554,137.564,451900000.0
2005-03-24 01:10:00,137.601,137.616,137.565,137.611,455300000.0
2005-03-24 01:15:00,137.62,137.623,137.577,137.577,568099995.0
2005-03-24 01:20:00,137.588,137.615,137.558,137.572,534000001.0
2005-03-24 01:25:00,137.589,137.604,137.551,137.566,394799997.0
2005-03-24 01:30:00,137.564,137.594,137.536,137.543,776899999.0
2005-03-24 01:35:00,137.551,137.596,137.527,137.579,575100001.0
2005-03-24 01:40:00,137.585,137.591,137.518,137.548,499500005.0
2005-03-24 01:45:00,137.552,137.567,137.519,137.561,513699998.0
2005-03-24 01:50:00,137.563,137.601,137.558,137.575,461799993.0
2005-03-24 01:55:00,137.59,137.603,137.542,137.566,374699999.0
2005-03-24 02:00:00,137.548,137.567,137.536,137.547,601800001.0
2005-03-24 02:05:00,137.532,137.58,137.532,137.559,398200003.0
2005-03-24 02:10:00,137.554,137.612,137.531,137.591,551800007.0
2005-03-24 02:15:00,137.598,137.634,137.578,137.6,521300000.0
2005-03-24 02:20:00,137.592,137.658,137.579,137.643,466799997.0
2005-03-24 02:25:00,137.63,137.663,137.617,137.632,502599997.0
2005-03-24 02:30:00,137.63,137.656,137.622,137.655,391999999.0
2005-03-24 02:35:00,137.652,137.694,137.645,137.673,509799997.0
2005-03-24 02:40:00,137.651,137.684,137.623,137.684,524200006.0
2005-03-24 02:45:00,137.678,137.696,137.652,137.688,531200001.0
2005-03-24 02:50:00,137.681,137.695,137.662,137.683,347200000.0
2005-03-24 02:55:00,137.682,137.746,137.662,137.728,644300000.0
2005-03-24 03:00:00,137.72,137.731,137.626,137.683,509000003.0
2005-03-24 03:05:00,137.693,137.803,137.683,137.788,719999996.0
2005-03-24 03:10:00,137.782,137.88,137.768,137.872,504200001.0
2005-03-24 03:15:00,137.883,137.906,137.846,137.856,685500003.0
2005-03-24 03:20:00,137.852,137.88,137.828,137.861,478900001.0
2005-03-24 03:25:00,137.873,137.897,137.854,137.878,524799996.0
2005-03-24 03:30:00,137.861,137.952,137.844,137.944,361799997.0
2005-03-24 03:35:00,137.939,137.967,137.911,137.958,530799999.0
2005-03-24 03:40:00,137.957,137.965,137.913,137.933,555900000.0
2005-03-24 03:45:00,137.927,137.94,137.888,137.913,484200000.0
2005-03-24 03:50:00,137.906,137.938,137.893,137.926,478599994.0
2005-03-24 03:55:00,137.918,137.953,137.908,137.917,504299995.0
2005-03-24 04:00:00,137.916,137.931,137.877,137.916,517500000.0
2005-03-24 04:05:00,137.902,137.929,137.892,137.91,656999998.0
2005-03-24 04:10:00,137.908,137.916,137.869,137.879,697899997.0
2005-03-24 04:15:00,137.869,137.879,137.82,137.837,543799995.0
2005-03-24 04:20:00,137.84,137.875,137.826,137.845,513799995.0
2005-03-24 04:25:00,137.826,137.886,137.825,137.88,512499999.0
2005-03-24 04:30:00,137.885,137.935,137.851,137.867,471399995.0
2005-03-24 04:35:00,137.87,137.87,137.802,137.835,723799992.0
2005-03-24 04:40:00,137.832,137.853,137.803,137.838,508999999.0
2005-03-24 04:45:00,137.829,137.847,137.806,137.832,473700002.0
2005-03-24 04:50:00,137.83,137.863,137.812,137.829,625599996.0
2005-03-24 04:55:00,137.836,137.881,137.833,137.841,539000000.0
2005-03-24 05:00:00,137.838,137.87,137.82,137.847,382200001.0
2005-03-24 05:05:00,137.85,137.875,137.842,137.844,678300004.0
2005-03-24 05:10:00,137.859,137.91,137.842,137.882,515799997.0
2005-03-24 05:15:00,137.914,137.917,137.866,137.87,439400000.0
2005-03-24 05:20:00,137.878,137.888,137.817,137.853,459000001.0
2005-03-24 05:25:00,137.837,137.86,137.826,137.841,549499995.0
2005-03-24 05:30:00,137.83,137.877,137.83,137.863,423500002.0
2005-03-24 05:35:00,137.856,137.88,137.839,137.866,503800001.0
2005-03-24 05:40:00,137.858,137.88,137.833,137.865,479999996.0
2005-03-24 05:45:00,137.865,137.877,137.845,137.863,429699996.0
2005-03-24 05:50:00,137.858,137.908,137.833,137.893,501000003.0
2005-03-24 05:55:00,137.878,137.893,137.845,137.853,398699999.0
2005-03-24 06:00:00,137.845,137.863,137.799,137.827,351699998.0
2005-03-24 06:05:00,137.839,137.87,137.814,137.851,639400002.0
2005-03-24 06:10:00,137.85,137.888,137.845,137.879,480900000.0
2005-03-24 06:15:00,137.884,137.936,137.865,137.91,713399997.0
2005-03-24 06:20:00,137.918,137.925,137.875,137.916,496100002.0
2005-03-24 06:25:00,137.905,137.938,137.88,137.938,372399998.0
2005-03-24 06:30:00,137.907,137.942,137.887,137.933,422699998.0
2005-03-24 06:35:00,137.935,137.97,137.925,137.962,420900002.0
2005-03-24 06:40:00,137.948,137.973,137.921,137.935,585799995.0
2005-03-24 06:45:00,137.937,137.974,137.921,137.946,536499998.0
2005-03-24 06:50:00,137.964,137.966,137.919,137.936,480600001.0
2005-03-24 06:55:00,137.908,137.936,137.877,137.892,427399998.0
2005-03-24 07:00:00,137.909,137.927,137.871,137.912,586600001.0
2005-03-24 07:05:00,137.899,137.926,137.87,137.888,521100003.0
2005-03-24 07:10:00,137.882,137.931,137.881,137.916,567400000.0
2005-03-24 07:15:00,137.933,137.949,137.9,137.934,410000001.0
2005-03-24 07:20:00,137.936,137.962,137.913,137.951,442000004.0
2005-03-24 07:25:00,137.946,137.959,137.919,137.953,568900002.0
2005-03-24 07:30:00,137.938,137.963,137.915,137.925,589200007.0
2005-03-24 07:35:00,137.957,137.957,137.923,137.948,511199995.0
2005-03-24 07:40:00,137.936,137.957,137.914,137.925,510999999.0
2005-03-24 07:45:00,137.922,137.972,137.915,137.936,371499999.0
2005-03-24 07:50:00,137.935,137.941,137.904,137.941,448999999.0
2005-03-24 07:55:00,137.955,137.962,137.923,137.962,334799999.0
2005-03-24 08:00:00,137.963,137.971,137.856,137.863,369099999.0
2005-03-24 08:05:00,137.86,137.908,137.86,137.865,347100001.0
2005-03-24 08:10:00,137.871,137.957,137.863,137.938,392300003.0
2005-03-24 08:15:00,137.949,137.984,137.934,137.952,564800002.0
2005-03-24 08:20:00,137.955,137.984,137.936,137.969,651600004.0
2005-03-24 08:25:00,137.962,137.998,137.948,137.961,580200000.0
2005-03-24 08:30:00,137.973,137.987,137.927,137.947,481199998.0
2005-03-24 08:35:00,137.94,137.955,137.902,137.923,761199999.0
2005-03-24 08:40:00,137.918,137.967,137.912,137.931,567800001.0
2005-03-24 08:45:00,137.933,137.988,137.917,137.981,597799996.0
2005-03-24 08:50:00,137.983,138.038,137.966,138.02,498300000.0
2005-03-24 08:55:00,138.042,138.055,138.003,138.048,640999996.0
2005-03-24 09:00:00,138.055,138.092,138.033,138.049,503700001.0
2005-03-24 09:05:00,138.05,138.068,137.992,138.022,455499995.0
2005-03-24 09:10:00,137.985,138.059,137.976,138.04,493900003.0
2005-03-24 09:15:00,138.03,138.118,138.029,138.054,575600000.0
2005-03-24 09:20:00,138.065,138.094,138.042,138.067,463999996.0
2005-03-24 09:25:00,138.087,138.115,138.08,138.098,572200002.0
2005-03-24 09:30:00,138.089,138.195,138.079,138.185,559999999.0
2005-03-24 09:35:00,138.176,138.223,138.176,138.218,521700007.0
2005-03-24 09:40:00,138.24,138.266,138.215,138.25,585900002.0
2005-03-24 09:45:00,138.267,138.33,138.235,138.325,323600003.0
2005-03-24 09:50:00,138.318,138.37,138.291,138.291,475899998.0
2005-03-24 09:55:00,138.275,138.305,138.241,138.28,616600000.0
2005-03-24 10:00:00,138.282,138.338,138.261,138.328,458299999.0
2005-03-24 10:05:00,138.339,138.345,138.281,138.3,447600001.0
2005-03-24 10:10:00,138.3,138.3,138.263,138.283,524599995.0
2005-03-24 10:15:00,138.292,138.362,138.282,138.36,534099996.0
2005-03-24 10:20:00,138.359,138.378,138.329,138.335,536500001.0
2005-03-24 10:25:00,138.33,138.359,138.308,138.354,628199997.0
2005-03-24 10:30:00,138.351,138.363,138.308,138.342,586599999.0
2005-03-24 10:35:00,138.316,138.345,138.301,138.326,611400000.0
2005-03-24 10:40:00,138.303,138.329,138.222,138.222,404000004.0
2005-03-24 10:45:00,138.218,138.284,138.199,138.266,473499997.0
2005-03-24 10:50:00,138.268,138.327,138.254,138.314,547499999.0
2005-03-24 10:55:00,138.312,138.347,138.282,138.34,415100002.0
2005-03-24 11:00:00,138.328,138.35,138.299,138.332,422300000.0
2005-03-24 11:05:00,138.354,138.425,138.322,138.418,505199995.0
2005-03-24 11:10:00,138.382,138.408,138.342,138.355,631200006.0
2005-03-24 11:15:00,138.356,138.357,138.316,138.355,499699997.0
2005-03-24 11:20:00,138.354,138.429,138.354,138.418,465299999.0
2005-03-24 11:25:00,138.419,138.475,138.388,138.452,509900000.0
2005-03-24 11:30:00,138.438,138.465,138.406,138.431,499600002.0
2005-03-24 11:35:00,138.442,138.462,138.353,138.374,591799994.0
2005-03-24 11:40:00,138.36,138.392,138.318,138.332,508400007.0
2005-03-24 11:45:00,138.33,138.362,138.232,138.268,583600005.0
2005-03-24 11:50:00,138.248,138.248,138.187,138.21,465399999.0
2005-03-24 11:55:00,138.225,138.273,138.179,138.206,530899994.0
2005-03-24 12:00:00,138.185,138.218,138.174,138.207,452900000.0
2005-03-24 12:05:00,138.21,138.226,138.105,138.12,483900001.0
2005-03-24 12:10:00,138.113,138.141,138.076,138.076,606100001.0
2005-03-24 12:15:00,138.057,138.095,138.03,138.085,398399996.0
2005-03-24 12:20:00,138.076,138.113,138.051,138.111,511200001.0
2005-03-24 12:25:00,138.093,138.097,138.044,138.044,637299996.0
2005-03-24 12:30:00,138.045,138.077,138.007,138.046,433299996.0
2005-03-24 12:35:00,138.058,138.132,138.048,138.114,577499999.0
2005-03-24 12:40:00,138.116,138.156,138.097,138.145,648899996.0
2005-03-24 12:45:00,138.147,138.218,138.131,138.204,558400001.0
2005-03-24 12:50:00,138.204,138.204,138.148,138.175,485300000.0
2005-03-24 12:55:00,138.181,138.249,138.18,138.229,436500000.0
2005-03-24 13:00:00,138.245,138.245,138.162,138.168,370799999.0
2005-03-24 13:05:00,138.158,138.191,138.143,138.166,559099998.0
2005-03-24 13:10:00,138.176,138.183,138.125,138.176,584099999.0
2005-03-24 13:15:00,138.164,138.236,138.163,138.219,539499998.0
2005-03-24 13:20:00,138.229,138.25,138.2,138.232,569400002.0
2005-03-24 13:25:00,138.203,138.216,138.161,138.162,465100002.0
2005-03-24 13:30:00,138.158,138.203,138.144,138.184,418699999.0
2005-03-24 13:35:00,138.148,138.168,138.088,138.088,460899998.0
2005-03-24 13:40:00,138.063,138.124,138.036,138.102,610100007.0
2005-03-24 13:45:00,138.101,138.125,138.051,138.061,552900002.0
2005-03-24 13:50:00,138.036,138.074,138.013,138.06,424899998.0
2005-03-24 13:55:00,138.06,138.08,138.044,138.049,407599998.0
2005-03-24 14:00:00,138.051,138.117,138.051,138.103,434199998.0
2005-03-24 14:05:00,138.106,138.125,138.071,138.12,580499995.0
2005-03-24 14:10:00,138.107,138.161,138.089,138.118,520699999.0
2005-03-24 14:15:00,138.124,138.148,138.096,138.125,534599996.0
2005-03-24 14:20:00,138.145,138.175,138.101,138.165,446400001.0
2005-03-24 14:25:00,138.139,138.161,138.092,138.092,548499995.0
2005-03-24 14:30:00,138.111,138.129,138.067,138.084,557099998.0
2005-03-24 14:35:00,138.086,138.115,138.063,138.111,486199997.0
2005-03-24 14:40:00,138.113,138.138,138.085,138.088,522800000.0
2005-03-24 14:45:00,138.102,138.123,138.08,138.086,410499997.0
2005-03-24 14:50:00,138.103,138.106,138.047,138.068,577199999.0
2005-03-24 14:55:00,138.056,138.114,138.048,138.101,474700001.0
2005-03-24 15:00:00,138.093,138.094,138.024,138.038,441799997.0
2005-03-24 15:05:00,138.025,138.054,137.998,138.006,464499996.0
2005-03-24 15:10:00,138.007,138.068,137.965,138.067,606499997.0
2005-03-24 15:15:00,138.048,138.064,137.982,138.041,624899996.0
2005-03-24 15:20:00,138.04,138.045,137.964,137.999,480799998.0
2005-03-24 15:25:00,138.0,138.03,137.987,138.001,634400006.0
2005-03-24 15:30:00,138.003,138.039,137.832,137.924,609500000.0
2005-03-24 15:35:00,137.932,138.043,137.908,138.043,747999992.0
2005-03-24 15:40:00,138.012,138.101,137.997,138.098,645800005.0
2005-03-24 15:45:00,138.089,138.103,138.021,138.067,413300002.0
2005-03-24 15:50:00,138.081,138.081,137.964,137.986,495599998.0
2005-03-24 15:55:00,138.003,138.094,137.991,138.086,489900001.0
2005-03-24 16:00:00,138.08,138.106,138.035,138.042,509900007.0
2005-03-24 16:05:00,138.026,138.054,137.958,138.047,546299995.0
2005-03-24 16:10:00,138.041,138.054,137.946,137.981,575599998.0
2005-03-24 16:15:00,137.976,137.99,137.935,137.941,583499999.0
2005-03-24 16:20:00,137.952,137.971,137.928,137.954,562500004.0
2005-03-24 16:25:00,137.965,137.965,137.868,137.89,629100002.0
2005-03-24 16:30:00,137.882,137.973,137.873,137.954,556800003.0
2005-03-24 16:35:00,137.952,137.959,137.893,137.932,664800005.0
2005-03-24 16:40:00,137.944,137.953,137.907,137.94,548299998.0
2005-03-24 16:45:00,137.945,137.967,137.913,137.946,504100002.0
2005-03-24 16:50:00,137.949,137.993,137.923,137.993,543299990.0
2005-03-24 16:55:00,137.976,137.986,137.933,137.954,394699999.0
2005-03-24 17:00:00,137.955,137.995,137.936,137.995,540799998.0
2005-03-24 17:05:00,137.99,138.002,137.938,137.938,422199998.0
2005-03-24 17:10:00,137.933,137.978,137.921,137.952,445900002.0
2005-03-24 17:15:00,137.962,138.017,137.903,137.915,440300000.0
2005-03-24 17:20:00,137.92,137.927,137.839,137.914,408899998.0
2005-03-24 17:25:00,137.916,137.952,137.867,137.948,610999999.0
2005-03-24 17:30:00,137.957,137.97,137.915,137.931,566800002.0
2005-03-24 17:35:00,137.94,138.011,137.924,137.986,374999999.0
2005-03-24 17:40:00,137.99,137.993,137.943,137.964,652199999.0
2005-03-24 17:45:00,137.97,137.973,137.914,137.929,435599999.0
2005-03-24 17:50:00,137.932,137.971,137.887,137.904,547099998.0
2005-03-24 17:55:00,137.888,137.891,137.836,137.843,591199998.0
2005-03-24 18:00:00,137.833,137.91,137.59,137.877,6422199977.0
2005-03-24 18:05:00,137.872,137.892,137.78,137.795,8031699985.0
2005-03-24 18:10:00,137.801,137.85,137.773,137.802,5728499986.0
2005-03-24 18:15:00,137.798,137.81,137.738,137.749,4718199997.0
2005-03-24 18:20:00,137.74,137.771,137.675,137.679,6211899993.0
2005-03-24 18:25:00,137.695,137.719,137.659,137.697,4660999991.0
2005-03-24 18:30:00,137.683,137.718,137.651,137.665,5124199975.0
2005-03-24 18:35:00,137.676,137.697,137.585,137.673,3139499992.0
2005-03-24 18:40:00,137.67,137.709,137.648,137.691,2940600008.0
2005-03-24 18:45:00,137.687,137.728,137.684,137.72,2622200001.0
2005-03-24 18:50:00,137.727,137.768,137.631,137.65,3641600002.0
2005-03-24 18:55:00,137.648,137.686,137.595,137.606,3620499987.0
2005-03-24 19:00:00,137.603,137.62,137.511,137.547,2161099989.0
2005-03-24 19:05:00,137.522,137.564,137.484,137.563,3921599983.0
2005-03-24 19:10:00,137.575,137.642,137.559,137.62,1607399997.0
2005-03-24 19:15:00,137.611,137.654,137.569,137.636,2804999983.0
2005-03-24 19:20:00,137.657,137.703,137.635,137.685,2531100008.0
2005-03-24 19:25:00,137.686,137.709,137.639,137.695,3255599996.0
2005-03-24 19:30:00,137.693,137.722,137.669,137.695,3635600009.0
2005-03-24 19:35:00,137.681,137.711,137.652,137.688,2576199990.0
2005-03-24 19:40:00,137.692,137.719,137.654,137.716,2475099996.0
2005-03-24 19:45:00,137.724,137.758,137.669,137.692,1929900003.0
2005-03-24 19:50:00,137.696,137.717,137.658,137.705,1920099995.0
2005-03-24 19:55:00,137.71,137.71,137.638,137.667,2558799997.0
2005-03-24 20:00:00,137.676,137.696,137.64,137.647,1205399998.0
2005-03-24 20:05:00,137.642,137.679,137.601,137.671,2756299990.0
2005-03-24 20:10:00,137.638,137.706,137.638,137.698,2905899998.0
2005-03-24 20:15:00,137.694,137.694,137.619,137.643,2226199995.0
2005-03-24 20:20:00,137.657,137.668,137.604,137.646,1918499986.0
2005-03-24 20:25:00,137.648,137.7,137.613,137.671,3877999995.0
2005-03-24 20:30:00,137.669,137.682,137.614,137.616,5409999993.0
2005-03-24 20:35:00,137.623,137.642,137.581,137.597,3074799991.0
2005-03-24 20:40:00,137.598,137.657,137.574,137.626,2976599989.0
2005-03-24 20:45:00,137.643,137.643,137.565,137.597,3177000005.0
2005-03-24 20:50:00,137.574,137.603,137.516,137.553,3356199992.0
2005-03-24 20:55:00,137.549,137.579,137.51,137.516,4891500000.0
2005-03-24 21:00:00,137.52,137.602,137.479,137.581,4198900002.0
2005-03-24 21:05:00,137.581,137.6,137.545,137.578,2168899997.0
2005-03-24 21:10:00,137.576,137.617,137.557,137.605,2137600011.0
2005-03-24 21:15:00,137.61,137.651,137.583,137.633,3079499991.0
2005-03-24 21:20:00,137.642,137.659,137.57,137.598,4201300011.0
2005-03-24 21:25:00,137.608,137.657,137.588,137.623,1440099997.0
2005-03-24 21:30:00,137.611,137.645,137.569,137.595,1526499999.0
2005-03-24 21:35:00,137.577,137.626,137.572,137.611,1120599995.0
2005-03-24 21:40:00,137.613,137.639,137.588,137.621,1771399999.0
2005-03-24 21:45:00,137.629,137.651,137.586,137.618,1520299992.0
2005-03-24 21:50:00,137.619,137.619,137.565,137.587,680799992.0
2005-03-24 21:55:00,137.588,137.625,137.533,137.584,445999996.0
2005-03-24 22:00:00,137.599,137.603,137.539,137.556,1090899998.0
2005-03-24 22:05:00,137.538,137.565,137.528,137.56,495599999.0
2005-03-24 22:10:00,137.55,137.555,137.513,137.521,649799996.0
2005-03-24 22:15:00,137.541,137.549,137.491,137.517,629599994.0
2005-03-24 22:20:00,137.531,137.553,137.504,137.536,804599994.0
2005-03-24 22:25:00,137.535,137.538,137.502,137.503,1152100000.0
2005-03-24 22:30:00,137.505,137.549,137.481,137.54,1124299995.0
2005-03-24 22:35:00,137.549,137.55,137.506,137.512,1140999995.0
2005-03-24 22:40:00,137.523,137.542,137.47,137.503,1086000002.0
2005-03-24 22:45:00,137.509,137.535,137.468,137.506,1236200005.0
2005-03-24 22:50:00,137.499,137.518,137.485,137.508,907699999.0
2005-03-24 22:55:00,137.513,137.539,137.491,137.491,667899995.0
2005-03-24 23:00:00,137.524,137.541,137.497,137.512,386799999.0
2005-03-24 23:05:00,137.513,137.56,137.494,137.542,386600002.0
2005-03-24 23:10:00,137.54,137.567,137.505,137.551,566800003.0
2005-03-24 23:15:00,137.541,137.578,137.536,137.564,555399998.0
2005-03-24 23:20:00,137.582,137.582,137.496,137.518,378599996.0
2005-03-24 23:25:00,137.521,137.56,137.497,137.519,495499999.0
2005-03-24 23:30:00,137.512,137.534,137.485,137.495,520200003.0
2005-03-24 23:35:00,137.505,137.546,137.467,137.521,506099998.0
2005-03-24 23:40:00,137.509,137.518,137.482,137.491,423900000.0
2005-03-24 23:45:00,137.507,137.551,137.497,137.521,506300002.0
2005-03-24 23:50:00,137.535,137.608,137.529,137.546,477400001.0
2005-03-24 23:55:00,137.553,137.553,137.493,137.532,623499996.0
2005-03-25 00:00:00,137.527,137.549,137.5,137.522,466400001.0
2005-03-25 00:05:00,137.535,137.552,137.508,137.523,357399999.0
2005-03-25 00:10:00,137.529,137.548,137.509,137.524,468200004.0
2005-03-25 00:15:00,137.523,137.544,137.482,137.494,613200005.0
2005-03-25 00:20:00,137.49,137.544,137.481,137.522,431000000.0
2005-03-25 00:25:00,137.502,137.551,137.486,137.546,552600000.0
2005-03-25 00:30:00,137.537,137.568,137.505,137.531,528399995.0
2005-03-25 00:35:00,137.536,137.622,137.536,137.618,483600002.0
2005-03-25 00:40:00,137.631,137.631,137.537,137.611,560199996.0
2005-03-25 00:45:00,137.611,137.678,137.604,137.652,345200000.0
2005-03-25 00:50:00,137.633,137.686,137.631,137.657,598800006.0
2005-03-25 00:55:00,137.66,137.67,137.618,137.647,649600006.0
2005-03-25 01:00:00,137.657,137.686,137.623,137.651,561000001.0
2005-03-25 01:05:00,137.635,137.648,137.592,137.61,503099996.0
2005-03-25 01:10:00,137.595,137.624,137.578,137.613,610299998.0
2005-03-25 01:15:00,137.624,137.624,137.565,137.565,470999998.0
2005-03-25 01:20:00,137.612,137.627,137.582,137.582,494100001.0
2005-03-25 01:25:00,137.585,137.629,137.568,137.618,442700001.0
2005-03-25 01:30:00,137.619,137.635,137.592,137.607,514600003.0
2005-03-25 01:35:00,137.613,137.623,137.575,137.613,466900003.0
2005-03-25 01:40:00,137.598,137.631,137.57,137.603,564100002.0
2005-03-25 01:45:00,137.596,137.615,137.53,137.566,488700000.0
2005-03-25 01:50:00,137.535,137.56,137.507,137.509,462899997.0
2005-03-25 01:55:00,137.514,137.58,137.511,137.531,568499999.0
2005-03-25 02:00:00,137.541,137.599,137.539,137.572,521200004.0
2005-03-25 02:05:00,137.556,137.611,137.545,137.589,448799997.0
2005-03-25 02:10:00,137.582,137.598,137.564,137.575,524300003.0
2005-03-25 02:15:00,137.574,137.58,137.543,137.551,454199998.0
2005-03-25 02:20:00,137.563,137.563,137.509,137.53,453200002.0
2005-03-25 02:25:00,137.527,137.543,137.508,137.543,586899997.0
2005-03-25 02:30:00,137.543,137.591,137.532,137.575,509499999.0
2005-03-25 02:35:00,137.57,137.598,137.541,137.585,487499999.0
2005-03-25 02:40:00,137.588,137.595,137.553,137.575,510599998.0
2005-03-25 02:45:00,137.553,137.572,137.533,137.557,522799997.0
2005-03-25 02:50:00,137.578,137.606,137.551,137.606,481699998.0
2005-03-25 02:55:00,137.62,137.645,137.616,137.639,731899999.0
2005-03-25 03:00:00,137.647,137.653,137.595,137.617,511600002.0
2005-03-25 03:05:00,137.616,137.646,137.6,137.624,549000001.0
2005-03-25 03:10:00,137.614,137.704,137.614,137.69,505299998.0
2005-03-25 03:15:00,137.7,137.71,137.649,137.677,508000002.0
2005-03-25 03:20:00,137.678,137.678,137.636,137.665,575700000.0
2005-03-25 03:25:00,137.67,137.678,137.631,137.637,543899996.0
2005-03-25 03:30:00,137.642,137.658,137.617,137.644,440699996.0
2005-03-25 03:35:00,137.632,137.638,137.58,137.608,669000001.0
2005-03-25 03:40:00,137.617,137.642,137.577,137.626,372899999.0
2005-03-25 03:45:00,137.613,137.661,137.596,137.652,536799998.0
2005-03-25 03:50:00,137.65,137.664,137.619,137.646,566300000.0
2005-03-25 03:55:00,137.645,137.663,137.619,137.642,534299996.0
2005-03-25 04:00:00,137.637,137.679,137.611,137.675,567000001.0
2005-03-25 04:05:00,137.649,137.668,137.633,137.644,675099998.0
2005-03-25 04:10:00,137.658,137.694,137.629,137.694,522400000.0
2005-03-25 04:15:00,137.658,137.687,137.642,137.683,583100004.0
2005-03-25 04:20:00,137.679,137.69,137.637,137.661,472499997.0
2005-03-25 04:25:00,137.645,137.679,137.643,137.654,526000001.0
2005-03-25 04:30:00,137.655,137.695,137.626,137.673,468299999.0
2005-03-25 04:35:00,137.684,137.696,137.651,137.677,383800003.0
2005-03-25 04:40:00,137.669,137.698,137.645,137.678,478100000.0
2005-03-25 04:45:00,137.692,137.707,137.649,137.695,368799997.0
2005-03-25 04:50:00,137.713,137.735,137.671,137.712,787100002.0
2005-03-25 04:55:00,137.714,137.716,137.679,137.684,482199996.0
2005-03-25 05:00:00,137.664,137.708,137.664,137.689,453400005.0
2005-03-25 05:05:00,137.678,137.696,137.651,137.673,491799999.0
2005-03-25 05:10:00,137.657,137.687,137.64,137.652,535000004.0
2005-03-25 05:15:00,137.682,137.682,137.638,137.664,408600001.0
2005-03-25 05:20:00,137.66,137.68,137.642,137.663,432999995.0
2005-03-25 05:25:00,137.665,137.685,137.642,137.679,413599997.0
2005-03-25 05:30:00,137.676,137.678,137.648,137.648,341400002.0
2005-03-25 05:35:00,137.658,137.668,137.614,137.618,392199998.0
2005-03-25 05:40:00,137.6,137.632,137.599,137.603,510000003.0
2005-03-25 05:45:00,137.596,137.643,137.582,137.633,472400001.0
2005-03-25 05:50:00,137.654,137.673,137.598,137.663,620400000.0
2005-03-25 05:55:00,137.666,137.688,137.639,137.673,418100001.0
2005-03-25 06:00:00,137.669,137.695,137.621,137.695,594299996.0
2005-03-25 06:05:00,137.695,137.702,137.656,137.674,580800008.0
2005-03-25 06:10:00,137.695,137.696,137.649,137.682,452599998.0
2005-03-25 06:15:00,137.69,137.693,137.649,137.68,420600001.0
2005-03-25 06:20:00,137.671,137.702,137.654,137.692,639299996.0
2005-03-25 06:25:00,137.698,137.698,137.651,137.686,353099996.0
2005-03-25 06:30:00,137.678,137.697,137.662,137.688,532400003.0
2005-03-25 06:35:00,137.688,137.715,137.642,137.657,421699997.0
2005-03-25 06:40:00,137.658,137.682,137.626,137.64,454999997.0
2005-03-25 06:45:00,137.662,137.686,137.629,137.68,388600000.0
2005-03-25 06:50:00,137.685,137.686,137.623,137.632,442299995.0
2005-03-25 06:55:00,137.622,137.663,137.602,137.629,550300000.0
2005-03-25 07:00:00,137.608,137.612,137.561,137.599,473000002.0
2005-03-25 07:05:00,137.583,137.612,137.545,137.581,468200002.0
2005-03-25 07:10:00,137.585,137.598,137.545,137.547,599800001.0
2005-03-25 07:15:00,137.562,137.59,137.552,137.561,400599995.0
2005-03-25 07:20:00,137.57,137.588,137.539,137.567,511999996.0
2005-03-25 07:25:00,137.577,137.599,137.533,137.569,461500002.0
2005-03-25 07:30:00,137.583,137.597,137.559,137.577,668400009.0
2005-03-25 07:35:00,137.592,137.597,137.544,137.579,481399997.0
2005-03-25 07:40:00,137.574,137.62,137.574,137.615,631099996.0
2005-03-25 07:45:00,137.589,137.608,137.549,137.586,355300000.0
2005-03-25 07:50:00,137.603,137.621,137.554,137.574,429800002.0
2005-03-25 07:55:00,137.583,137.63,137.575,137.611,365600000.0
2005-03-25 08:00:00,137.619,137.654,137.603,137.643,449199998.0
2005-03-25 08:05:00,137.625,137.661,137.625,137.65,525699996.0
2005-03-25 08:10:00,137.657,137.688,137.643,137.677,409199994.0
2005-03-25 08:15:00,137.676,137.708,137.667,137.688,498599998.0
2005-03-25 08:20:00,137.688,137.697,137.667,137.69,541799996.0
2005-03-25 08:25:00,137.68,137.69,137.593,137.625,452199999.0
2005-03-25 08:30:00,137.616,137.643,137.607,137.627,456400001.0
2005-03-25 08:35:00,137.606,137.608,137.554,137.572,499700001.0
2005-03-25 08:40:00,137.579,137.62,137.579,137.616,423999996.0
2005-03-25 08:45:00,137.622,137.674,137.609,137.652,501700004.0
2005-03-25 08:50:00,137.68,137.69,137.649,137.657,583600001.0
2005-03-25 08:55:00,137.67,137.67,137.625,137.649,586000004.0
2005-03-25 09:00:00,137.66,137.696,137.637,137.667,468600000.0
2005-03-25 09:05:00,137.679,137.696,137.656,137.696,439999995.0
2005-03-25 09:10:00,137.682,137.698,137.651,137.663,535099998.0
2005-03-25 09:15:00,137.669,137.69,137.644,137.686,493100000.0
2005-03-25 09:20:00,137.68,137.688,137.648,137.672,437300000.0
2005-03-25 09:25:00,137.673,137.698,137.653,137.694,498899996.0
2005-03-25 09:30:00,137.704,137.726,137.671,137.708,552800002.0
2005-03-25 09:35:00,137.708,137.731,137.694,137.714,517100008.0
2005-03-25 09:40:00,137.715,137.734,137.698,137.734,477599999.0
2005-03-25 09:45:00,137.719,137.746,137.712,137.733,397400000.0
2005-03-25 09:50:00,137.734,137.771,137.7,137.77,727999997.0
2005-03-25 09:55:00,137.767,137.782,137.728,137.782,353700003.0
2005-03-25 10:00:00,137.755,137.848,137.755,137.801,568199996.0
2005-03-25 10:05:00,137.822,137.849,137.763,137.771,486399999.0
2005-03-25 10:10:00,137.786,137.81,137.757,137.763,569200000.0
2005-03-25 10:15:00,137.772,137.789,137.755,137.772,617400005.0
2005-03-25 10:20:00,137.769,137.791,137.671,137.68,433100001.0
2005-03-25 10:25:00,137.658,137.709,137.643,137.651,573299998.0
2005-03-25 10:30:00,137.702,137.717,137.667,137.694,375599998.0
2005-03-25 10:35:00,137.676,137.701,137.654,137.701,459399994.0
2005-03-25 10:40:00,137.725,137.739,137.679,137.714,402599998.0
2005-03-25 10:45:00,137.734,137.763,137.702,137.729,591999995.0
2005-03-25 10:50:00,137.721,137.805,137.721,137.787,473300001.0
2005-03-25 10:55:00,137.793,137.838,137.749,137.834,583399994.0
2005-03-25 11:00:00,137.809,137.841,137.796,137.817,480400005.0
2005-03-25 11:05:00,137.822,137.846,137.796,137.828,470899997.0
2005-03-25 11:10:00,137.792,137.819,137.762,137.775,568099999.0
2005-03-25 11:15:00,137.8,137.816,137.761,137.814,364399999.0
2005-03-25 11:20:00,137.806,137.846,137.788,137.829,418499998.0
2005-03-25 11:25:00,137.846,137.888,137.822,137.848,530999995.0
2005-03-25 11:30:00,137.852,137.866,137.829,137.84,453999999.0
2005-03-25 11:35:00,137.837,137.867,137.811,137.867,502499998.0
2005-03-25 11:40:00,137.855,137.868,137.832,137.867,368999998.0
2005-03-25 11:45:00,137.861,137.879,137.836,137.867,575099999.0
2005-03-25 11:50:00,137.851,137.859,137.826,137.853,416399999.0
2005-03-25 11:55:00,137.861,137.868,137.675,137.832,536500005.0
2005-03-25 12:00:00,137.837,137.853,137.808,137.817,466300002.0
2005-03-25 12:05:00,137.853,137.865,137.825,137.825,551900002.0
2005-03-25 12:10:00,137.855,137.875,137.835,137.868,460700000.0
2005-03-25 12:15:00,137.87,137.888,137.836,137.864,488100000.0
2005-03-25 12:20:00,137.868,137.896,137.859,137.887,571899996.0
2005-03-25 12:25:00,137.9,137.916,137.86,137.86,467700001.0
2005-03-25 12:30:00,137.851,137.879,137.825,137.873,475899998.0
2005-03-25 12:35:00,137.88,137.895,137.818,137.837,384499996.0
2005-03-25 12:40:00,137.835,137.846,137.758,137.826,680500000.0
2005-03-25 12:45:00,137.815,137.843,137.808,137.832,377899999.0
2005-03-25 12:50:00,137.838,137.84,137.802,137.818,402400002.0
2005-03-25 12:55:00,137.81,137.821,137.753,137.767,657799997.0
2005-03-25 13:00:00,137.767,137.819,137.757,137.81,456800001.0
2005-03-25 13:05:00,137.789,137.821,137.782,137.803,537999997.0
2005-03-25 13:10:00,137.813,137.841,137.788,137.824,480799998.0
2005-03-25 13:15:00,137.826,137.841,137.792,137.815,535500003.0
2005-03-25 13:20:00,137.828,137.834,137.784,137.817,584399999.0
2005-03-25 13:25:00,137.789,137.826,137.741,137.769,466199994.0
2005-03-25 13:30:00,137.781,137.82,137.747,137.818,455000002.0
2005-03-25 13:35:00,137.786,137.829,137.784,137.814,526600001.0
2005-03-25 13:40:00,137.821,137.843,137.759,137.824,532199997.0
2005-03-25 13:45:00,137.827,137.861,137.821,137.837,501000002.0
2005-03-25 13:50:00,137.81,137.865,137.807,137.83,552799999.0
2005-03-25 13:55:00,137.815,137.827,137.773,137.824,490900006.0
2005-03-25 14:00:00,137.824,137.841,137.782,137.808,452800001.0
2005-03-25 14:05:00,137.81,137.827,137.743,137.781,517799997.0
2005-03-25 14:10:00,137.798,137.81,137.774,137.787,509699998.0
2005-03-25 14:15:00,137.776,137.794,137.732,137.751,340600002.0
2005-03-25 14:20:00,137.758,137.793,137.739,137.756,420600000.0
2005-03-25 14:25:00,137.75,137.792,137.732,137.783,571899998.0
2005-03-25 14:30:00,137.793,137.809,137.776,137.808,482000003.0
2005-03-25 14:35:00,137.809,137.837,137.786,137.8,475200002.0
2005-03-25 14:40:00,137.826,137.844,137.784,137.809,685100004.0
2005-03-25 14:45:00,137.812,137.83,137.78,137.78,369000001.0
2005-03-25 14:50:00,137.802,137.806,137.763,137.779,306599998.0
2005-03-25 14:55:00,137.773,137.779,137.722,137.739,539399996.0
2005-03-25 15:00:00,137.738,137.771,137.715,137.75,389199999.0
2005-03-25 15:05:00,137.737,137.772,137.695,137.712,529299998.0
2005-03-25 15:10:00,137.722,137.777,137.678,137.762,567999996.0
2005-03-25 15:15:00,137.764,137.799,137.731,137.799,509199996.0
2005-03-25 15:20:00,137.767,137.809,137.747,137.782,425000000.0
2005-03-25 15:25:00,137.768,137.799,137.744,137.745,489299999.0
2005-03-25 15:30:00,137.756,137.8,137.742,137.786,673099998.0
2005-03-25 15:35:00,137.792,137.792,137.732,137.769,538400002.0
2005-03-25 15:40:00,137.767,137.791,137.746,137.755,490799994.0
2005-03-25 15:45:00,137.77,137.78,137.731,137.731,405399999.0
2005-03-25 15:50:00,137.721,137.742,137.646,137.664,568100003.0
2005-03-25 15:55:00,137.65,137.69,137.623,137.637,515399999.0
2005-03-25 16:00:00,137.638,137.683,137.613,137.655,463700004.0
2005-03-25 16:05:00,137.637,137.669,137.626,137.632,629199998.0
2005-03-25 16:10:00,137.633,137.672,137.619,137.645,355899999.0
2005-03-25 16:15:00,137.637,137.675,137.626,137.669,440399998.0
2005-03-25 16:20:00,137.671,137.697,137.644,137.693,402900000.0
2005-03-25 16:25:00,137.687,137.722,137.679,137.709,518400004.0
2005-03-25 16:30:00,137.694,137.744,137.675,137.712,691499998.0
2005-03-25 16:35:00,137.709,137.726,137.685,137.705,513999994.0
2005-03-25 16:40:00,137.704,137.727,137.649,137.67,407899998.0
2005-03-25 16:45:00,137.685,137.692,137.65,137.675,635900002.0
2005-03-25 16:50:00,137.676,137.704,137.654,137.688,560500000.0
2005-03-25 16:55:00,137.718,137.805,137.679,137.755,351800000.0
2005-03-25 17:00:00,137.752,137.776,137.721,137.723,569100006.0
2005-03-25 17:05:00,137.754,137.775,137.716,137.716,556099996.0
2005-03-25 17:10:00,137.682,137.762,137.682,137.739,552999999.0
2005-03-25 17:15:00,137.722,137.733,137.664,137.7,410499999.0
2005-03-25 17:20:00,137.709,137.715,137.648,137.691,414599998.0
2005-03-25 17:25:00,137.694,137.772,137.694,137.772,457199999.0
2005-03-25 17:30:00,137.767,137.78,137.714,137.731,399299997.0
2005-03-25 17:35:00,137.743,137.766,137.666,137.742,479700003.0
2005-03-25 17:40:00,137.743,137.771,137.733,137.753,612199994.0
2005-03-25 17:45:00,137.755,137.787,137.71,137.723,462200000.0
2005-03-25 17:50:00,137.719,137.743,137.686,137.715,332200001.0
2005-03-25 17:55:00,137.707,137.754,137.702,137.733,336199998.0
2005-03-25 18:00:00,137.711,137.775,137.708,137.762,6980799983.0
2005-03-25 18:05:00,137.758,137.758,137.696,137.724,5273000015.0
2005-03-25 18:10:00,137.72,137.762,137.687,137.707,5197299998.0
2005-03-25 18:15:00,137.713,137.736,137.689,137.712,5272300005.0
2005-03-25 18:20:00,137.712,137.748,137.695,137.701,6519099971.0
2005-03-25 18:25:00,137.701,137.72,137.651,137.685,4092499985.0
2005-03-25 18:30:00,137.667,137.702,137.635,137.67,5674799956.0
2005-03-25 18:35:00,137.674,137.694,137.629,137.673,3141500005.0
2005-03-25 18:40:00,137.64,137.687,137.622,137.65,2626699999.0
2005-03-25 18:45:00,137.639,137.652,137.588,137.627,2274699987.0
2005-03-25 18:50:00,137.603,137.642,137.592,137.632,3602199984.0
2005-03-25 18:55:00,137.637,137.696,137.591,137.696,3411899993.0
2005-03-25 19:00:00,137.653,137.722,137.598,137.696,1998799991.0
2005-03-25 19:05:00,137.694,137.724,137.631,137.651,3916899993.0
2005-03-25 19:10:00,137.672,137.704,137.623,137.678,1360599998.0
2005-03-25 19:15:00,137.661,137.718,137.646,137.674,2554299982.0
2005-03-25 19:20:00,137.651,137.733,137.637,137.658,2301399991.0
2005-03-25 19:25:00,137.663,137.724,137.638,137.706,3224200001.0
2005-03-25 19:30:00,137.715,137.743,137.647,137.689,3812599977.0
2005-03-25 19:35:00,137.698,137.72,137.661,137.697,2899599993.0
2005-03-25 19:40:00,137.713,137.714,137.657,137.695,2568600003.0
2005-03-25 19:45:00,137.696,137.719,137.649,137.708,1786400007.0
2005-03-25 19:50:00,137.711,137.753,137.639,137.75,1857500002.0
2005-03-25 19:55:00,137.752,137.765,137.69,137.738,2228300001.0
2005-03-25 20:00:00,137.751,137.788,137.722,137.726,1513600000.0
2005-03-25 20:05:00,137.722,137.78,137.721,137.758,2585999992.0
2005-03-25 20:10:00,137.749,137.774,137.68,137.743,2714099996.0
2005-03-25 20:15:00,137.748,137.749,137.64,137.669,2341000000.0
2005-03-25 20:20:00,137.685,137.724,137.653,137.682,1819800005.0
2005-03-25 20:25:00,137.683,137.715,137.608,137.678,3866700010.0
2005-03-25 20:30:00,137.676,137.689,137.597,137.636,5165799994.0
2005-03-25 20:35:00,137.619,137.688,137.604,137.644,3134400002.0
2005-03-25 20:40:00,137.65,137.686,137.619,137.645,3140499994.0
2005-03-25 20:45:00,137.664,137.69,137.615,137.683,3135099996.0
2005-03-25 20:50:00,137.692,137.711,137.636,137.663,3054399983.0
2005-03-25 20:55:00,137.661,137.69,137.633,137.647,4632999989.0
2005-03-25 21:00:00,137.655,137.692,137.616,137.649,3658100008.0
2005-03-25 21:05:00,137.657,137.69,137.621,137.685,2018499995.0
2005-03-25 21:10:00,137.685,137.736,137.655,137.702,2399499997.0
2005-03-25 21:15:00,137.695,137.769,137.673,137.76,2643800005.0
2005-03-25 21:20:00,137.719,137.765,137.698,137.732,4202699985.0
2005-03-25 21:25:00,137.72,137.753,137.629,137.629,1434199991.0
2005-03-25 21:30:00,137.669,137.748,137.669,137.73,1501399993.0
2005-03-25 21:35:00,137.694,137.741,137.687,137.737,996900001.0
2005-03-25 21:40:00,137.723,137.753,137.691,137.706,1677300000.0
2005-03-25 21:45:00,137.724,137.754,137.702,137.716,1459899995.0
2005-03-25 21:50:00,137.723,137.762,137.693,137.699,459200000.0
2005-03-25 21:55:00,137.709,137.742,137.693,137.729,644200001.0
2005-03-25 22:00:00,137.728,137.745,137.686,137.721,1589299990.0
2005-03-25 22:05:00,137.731,137.753,137.703,137.752,567799996.0
2005-03-25 22:10:00,137.726,137.743,137.692,137.704,783099998.0
2005-03-25 22:15:00,137.705,137.749,137.703,137.727,640200004.0
2005-03-25 22:20:00,137.74,137.761,137.62,137.719,879499998.0
2005-03-25 22:25:00,137.724,137.784,137.723,137.757,1318399993.0
2005-03-25 22:30:00,137.772,137.808,137.752,137.808,956599999.0
2005-03-25 22:35:00,137.8,137.8,137.744,137.78,1342499997.0
2005-03-25 22:40:00,137.784,137.8,137.748,137.774,1090700002.0
2005-03-25 22:45:00,137.766,137.801,137.737,137.771,891499999.0
2005-03-25 22:50:00,137.769,137.796,137.747,137.785,856799992.0
2005-03-25 22:55:00,137.78,137.789,137.728,137.773,622099996.0
2005-03-25 23:00:00,137.797,137.805,137.743,137.799,581600004.0
2005-03-25 23:05:00,137.802,137.835,137.764,137.833,626900002.0
2005-03-25 23:10:00,137.793,137.838,137.764,137.782,481899999.0
2005-03-25 23:15:00,137.764,137.83,137.764,137.79,386599999.0
2005-03-25 23:20:00,137.791,137.819,137.756,137.817,478399998.0
2005-03-25 23:25:00,137.776,137.818,137.752,137.808,562800004.0
2005-03-25 23:30:00,137.809,137.812,137.768,137.782,529499996.0
2005-03-25 23:35:00,137.8,137.812,137.768,137.791,589799998.0
2005-03-25 23:40:00,137.779,137.819,137.766,137.819,523499997.0
2005-03-25 23:45:00,137.807,137.81,137.654,137.675,517099998.0
2005-03-25 23:50:00,137.709,137.81,137.709,137.797,403300000.0
2005-03-25 23:55:00,137.805,137.805,137.749,137.785,439000000.0
2005-03-28 00:00:00,137.786,137.808,137.72,137.781,529499997.0
2005-03-28 00:05:00,137.807,137.811,137.747,137.76,375699997.0
2005-03-28 00:10:00,137.733,137.775,137.733,137.767,580999999.0
2005-03-28 00:15:00,137.753,137.792,137.739,137.77,478300000.0
2005-03-28 00:20:00,137.731,137.787,137.728,137.748,610799996.0
2005-03-28 00:25:00,137.763,137.799,137.732,137.776,490199999.0
2005-03-28 00:30:00,137.733,137.791,137.725,137.778,526100002.0
2005-03-28 00:35:00,137.767,137.789,137.737,137.787,280900003.0
2005-03-28 00:40:00,137.78,137.801,137.751,137.761,472599995.0
2005-03-28 00:45:00,137.785,137.793,137.767,137.776,295099999.0
2005-03-28 00:50:00,137.768,137.792,137.733,137.784,356700000.0
2005-03-28 00:55:00,137.78,137.812,137.727,137.761,589299999.0
2005-03-28 01:00:00,137.767,137.811,137.722,137.777,641100002.0
2005-03-28 01:05:00,137.799,137.854,137.756,137.825,403800001.0
2005-03-28 01:10:00,137.806,137.841,137.792,137.841,722700002.0
2005-03-28 01:15:00,137.806,137.846,137.792,137.792,478999999.0
2005-03-28 01:20:00,137.792,137.895,137.784,137.88,517100002.0
2005-03-28 01:25:00,137.892,137.953,137.841,137.947,521399999.0
2005-03-28 01:30:00,137.918,137.959,137.863,137.882,612199996.0
2005-03-28 01:35:00,137.897,137.962,137.894,137.925,548100000.0
2005-03-28 01:40:00,137.895,137.937,137.864,137.908,605000004.0
2005-03-28 01:45:00,137.925,137.954,137.898,137.902,598000005.0
2005-03-28 01:50:00,137.915,137.952,137.889,137.923,403199999.0
2005-03-28 01:55:00,137.906,137.958,137.895,137.929,537000003.0
2005-03-28 02:00:00,137.928,137.958,137.892,137.953,371799999.0
2005-03-28 02:05:00,137.92,137.992,137.902,137.99,424200001.0
2005-03-28 02:10:00,137.993,138.016,137.964,137.973,514900004.0
2005-03-28 02:15:00,137.971,138.01,137.957,137.986,533799994.0
2005-03-28 02:20:00,137.995,138.003,137.938,137.938,557000000.0
2005-03-28 02:25:00,137.96,138.002,137.943,137.984,609000001.0
2005-03-28 02:30:00,137.953,137.991,137.922,137.936,485999998.0
2005-03-28 02:35:00,137.96,137.961,137.884,137.905,699999996.0
2005-03-28 02:40:00,137.907,137.912,137.85,137.858,613700000.0
2005-03-28 02:45:00,137.885,137.905,137.81,137.883,617799995.0
2005-03-28 02:50:00,137.9,137.906,137.846,137.864,468800001.0
2005-03-28 02:55:00,137.85,137.857,137.789,137.81,546199998.0
2005-03-28 03:00:00,137.82,137.82,137.762,137.781,735100010.0
2005-03-28 03:05:00,137.795,137.832,137.766,137.828,421800000.0
2005-03-28 03:10:00,137.828,137.877,137.808,137.873,665100004.0
2005-03-28 03:15:00,137.838,137.879,137.659,137.678,549400002.0
2005-03-28 03:20:00,137.655,137.695,137.649,137.674,413699999.0
2005-03-28 03:25:00,137.67,137.782,137.649,137.782,422399999.0
2005-03-28 03:30:00,137.752,137.79,137.739,137.77,521199999.0
2005-03-28 03:35:00,137.79,137.81,137.757,137.792,433400002.0
2005-03-28 03:40:00,137.778,137.801,137.715,137.715,524299995.0
2005-03-28 03:45:00,137.765,137.801,137.731,137.751,515299997.0
2005-03-28 03:50:00,137.76,137.767,137.694,137.749,447699998.0
2005-03-28 03:55:00,137.74,137.806,137.704,137.806,449599999.0
2005-03-28 04:00:00,137.815,137.877,137.8,137.823,534699999.0
2005-03-28 04:05:00,137.812,137.848,137.787,137.819,443099997.0
2005-03-28 04:10:00,137.796,137.862,137.784,137.838,496500001.0
2005-03-28 04:15:00,137.833,137.893,137.814,137.893,617499994.0
2005-03-28 04:20:00,137.891,137.891,137.812,137.854,586899998.0
2005-03-28 04:25:00,137.85,137.857,137.801,137.84,521999995.0
2005-03-28 04:30:00,137.852,137.852,137.784,137.836,508799990.0
2005-03-28 04:35:00,137.822,137.892,137.822,137.828,526899998.0
2005-03-28 04:40:00,137.884,137.897,137.831,137.85,671299998.0
2005-03-28 04:45:00,137.865,137.865,137.807,137.848,647100007.0
2005-03-28 04:50:00,137.866,137.87,137.808,137.811,552599996.0
2005-03-28 04:55:00,137.822,137.85,137.749,137.749,581300004.0
2005-03-28 05:00:00,137.813,137.836,137.77,137.792,626399992.0
2005-03-28 05:05:00,137.788,137.813,137.764,137.807,366999997.0
2005-03-28 05:10:00,137.781,137.871,137.757,137.871,499400003.0
2005-03-28 05:15:00,137.853,137.879,137.738,137.787,502799998.0
2005-03-28 05:20:00,137.77,137.843,137.728,137.836,430900001.0
2005-03-28 05:25:00,137.825,137.856,137.765,137.836,556099996.0
2005-03-28 05:30:00,137.813,137.847,137.783,137.843,459000005.0
2005-03-28 05:35:00,137.816,137.845,137.79,137.79,807300006.0
2005-03-28 05:40:00,137.827,137.868,137.796,137.857,546099997.0
2005-03-28 05:45:00,137.832,137.881,137.808,137.852,567499998.0
2005-03-28 05:50:00,137.85,137.877,137.817,137.875,455600002.0
2005-03-28 05:55:00,137.87,137.881,137.827,137.855,612199997.0
2005-03-28 06:00:00,137.854,137.877,137.82,137.848,604999998.0
2005-03-28 06:05:00,137.88,137.931,137.852,137.924,490900005.0
2005-03-28 06:10:00,137.916,137.928,137.86,137.895,376100003.0
2005-03-28 06:15:00,137.905,137.959,137.899,137.937,608299997.0
2005-03-28 06:20:00,137.946,137.963,137.904,137.945,420400000.0
2005-03-28 06:25:00,137.934,137.958,137.918,137.953,336700003.0
2005-03-28 06:30:00,137.921,137.982,137.912,137.982,633800003.0
2005-03-28 06:35:00,137.961,137.996,137.924,137.946,517599998.0
2005-03-28 06:40:00,137.936,137.98,137.89,137.935,494999998.0
2005-03-28 06:45:00,137.948,138.002,137.933,137.996,470600001.0
2005-03-28 06:50:00,137.982,138.013,137.961,137.987,476899998.0
2005-03-28 06:55:00,137.997,138.036,137.954,137.995,487999999.0
2005-03-28 07:00:00,137.995,138.019,137.951,138.011,807799993.0
2005-03-28 07:05:00,137.995,138.053,137.987,137.987,465500001.0
2005-03-28 07:10:00,138.028,138.062,138.012,138.048,383300003.0
2005-03-28 07:15:00,138.041,138.084,138.018,138.033,524700000.0
2005-03-28 07:20:00,138.05,138.05,137.977,138.019,416800000.0
2005-03-28 07:25:00,138.019,138.04,137.99,138.033,507100001.0
2005-03-28 07:30:00,138.014,138.048,137.984,138.023,507300001.0
2005-03-28 07:35:00,138.014,138.036,137.976,138.013,493499999.0
2005-03-28 07:40:00,138.01,138.073,137.991,138.052,461400002.0
2005-03-28 07:45:00,138.043,138.076,138.019,138.054,521299994.0
2005-03-28 07:50:00,138.055,138.071,138.022,138.065,392700002.0
2005-03-28 07:55:00,138.06,138.087,138.04,138.059,519300000.0
2005-03-28 08:00:00,138.053,138.09,138.04,138.053,591300000.0
2005-03-28 08:05:00,138.056,138.094,138.039,138.068,551299997.0
2005-03-28 08:10:00,138.079,138.102,138.049,138.069,599600002.0
2005-03-28 08:15:00,138.062,138.086,138.032,138.066,601699995.0
2005-03-28 08:20:00,138.065,138.19,138.03,138.107,465000004.0
2005-03-28 08:25:00,138.132,138.132,138.028,138.037,588099996.0
2005-03-28 08:30:00,138.033,138.039,137.962,138.002,410000000.0
2005-03-28 08:35:00,137.985,138.017,137.949,137.961,511099995.0
2005-03-28 08:40:00,137.954,137.987,137.884,137.971,446500000.0
2005-03-28 08:45:00,137.965,137.973,137.892,137.916,486399997.0
2005-03-28 08:50:00,137.911,137.974,137.904,137.97,547899999.0
2005-03-28 08:55:00,137.988,138.007,137.945,137.976,495499995.0
2005-03-28 09:00:00,137.971,137.998,137.951,137.979,440700000.0
2005-03-28 09:05:00,137.959,138.034,137.959,138.031,474299999.0
2005-03-28 09:10:00,138.021,138.036,137.976,138.009,633900003.0
2005-03-28 09:15:00,137.99,138.031,137.945,137.999,555499996.0
2005-03-28 09:20:00,137.955,138.02,137.954,138.017,460900004.0
2005-03-28 09:25:00,138.0,138.035,137.961,137.996,465399998.0
2005-03-28 09:30:00,137.99,138.026,137.952,138.026,548700005.0
2005-03-28 09:35:00,137.994,138.04,137.976,137.997,505299998.0
2005-03-28 09:40:00,138.041,138.05,137.995,138.039,445799996.0
2005-03-28 09:45:00,138.029,138.051,137.982,138.014,668300005.0
2005-03-28 09:50:00,138.005,138.022,137.969,137.996,569099998.0
2005-03-28 09:55:00,138.0,138.003,137.948,137.984,754999997.0
2005-03-28 10:00:00,137.987,138.005,137.957,137.982,446599998.0
2005-03-28 10:05:00,137.977,137.982,137.931,137.953,568699996.0
2005-03-28 10:10:00,137.955,137.977,137.9,137.949,510799997.0
2005-03-28 10:15:00,137.972,137.992,137.939,137.955,588100001.0
2005-03-28 10:20:00,137.953,138.01,137.941,138.005,653799998.0
2005-03-28 10:25:00,138.017,138.027,137.963,137.996,543599998.0
2005-03-28 10:30:00,138.011,138.044,137.985,138.016,555099999.0
2005-03-28 10:35:00,137.99,138.021,137.938,137.969,652499998.0
2005-03-28 10:40:00,137.975,138.01,137.951,138.0,431799997.0
2005-03-28 10:45:00,137.986,138.025,137.97,138.013,549100000.0
2005-03-28 10:50:00,137.992,138.003,137.948,137.974,566300005.0
2005-03-28 10:55:00,137.968,138.017,137.933,137.997,505200003.0
2005-03-28 11:00:00,138.012,138.012,137.955,137.988,459100001.0
2005-03-28 11:05:00,138.009,138.009,137.947,138.005,359000002.0
2005-03-28 11:10:00,137.995,138.041,137.983,138.036,567000000.0
2005-03-28 11:15:00,138.017,138.088,138.011,138.086,623200000.0
2005-03-28 11:20:00,138.07,138.091,138.038,138.077,588199999.0
2005-03-28 11:25:00,138.06,138.081,138.016,138.034,570400001.0
2005-03-28 11:30:00,138.04,138.077,138.027,138.064,567599994.0
2005-03-28 11:35:00,138.065,138.125,138.055,138.112,603200003.0
2005-03-28 11:40:00,138.103,138.112,138.055,138.087,546500003.0
2005-03-28 11:45:00,138.08,138.127,138.068,138.127,423100006.0
2005-03-28 11:50:00,138.131,138.163,138.074,138.074,507199999.0
2005-03-28 11:55:00,138.07,138.1,138.017,138.027,600200002.0
2005-03-28 12:00:00,138.033,138.052,137.994,138.017,576900004.0
2005-03-28 12:05:00,137.977,138.032,137.937,137.992,464700000.0
2005-03-28 12:10:00,138.017,138.033,137.969,137.969,532199996.0
2005-03-28 12:15:00,137.966,138.005,137.903,137.992,567599997.0
2005-03-28 12:20:00,137.971,138.016,137.967,138.001,453199999.0
2005-03-28 12:25:00,137.988,138.015,137.968,137.984,463699997.0
2005-03-28 12:30:00,137.971,138.005,137.954,137.976,647000003.0
2005-03-28 12:35:00,137.99,138.003,137.956,137.989,482400001.0
2005-03-28 12:40:00,137.978,138.02,137.957,137.968,524300000.0
2005-03-28 12:45:00,137.979,138.022,137.944,138.005,535799996.0
2005-03-28 12:50:00,137.995,138.042,137.981,138.033,702399998.0
2005-03-28 12:55:00,138.016,138.047,137.955,138.047,536899997.0
2005-03-28 13:00:00,138.048,138.051,137.962,138.006,581399999.0
2005-03-28 13:05:00,138.006,138.016,137.938,137.938,370000001.0
2005-03-28 13:10:00,137.947,138.015,137.935,138.011,288900000.0
2005-03-28 13:15:00,138.008,138.023,137.983,138.009,507100009.0
2005-03-28 13:20:00,138.038,138.132,138.017,138.058,536100002.0
2005-03-28 13:25:00,138.021,138.058,138.017,138.026,420699996.0
2005-03-28 13:30:00,138.007,138.097,138.006,138.061,498499999.0
2005-03-28 13:35:00,138.022,138.061,137.98,138.027,467300001.0
2005-03-28 13:40:00,138.048,138.059,137.955,137.972,706399999.0
2005-03-28 13:45:00,137.977,138.009,137.941,137.988,686899995.0
2005-03-28 13:50:00,138.009,138.013,137.947,137.981,496300000.0
2005-03-28 13:55:00,137.989,138.009,137.958,137.958,534999992.0
2005-03-28 14:00:00,137.973,138.05,137.931,138.019,594199997.0
2005-03-28 14:05:00,138.013,138.09,138.002,138.05,479899998.0
2005-03-28 14:10:00,138.038,138.102,138.038,138.067,522599999.0
2005-03-28 14:15:00,138.061,138.075,138.019,138.043,565000000.0
2005-03-28 14:20:00,138.058,138.095,138.043,138.067,535300002.0
2005-03-28 14:25:00,138.072,138.079,138.024,138.038,546900003.0
2005-03-28 14:30:00,138.02,138.058,138.011,138.056,347800001.0
2005-03-28 14:35:00,138.04,138.089,138.023,138.03,400100002.0
2005-03-28 14:40:00,138.028,138.029,137.932,137.983,723699990.0
2005-03-28 14:45:00,137.973,137.999,137.938,137.982,602099998.0
2005-03-28 14:50:00,137.997,138.008,137.896,137.905,577599999.0
2005-03-28 14:55:00,137.894,137.956,137.894,137.941,424599997.0
2005-03-28 15:00:00,137.967,137.992,137.916,137.978,635000004.0
2005-03-28 15:05:00,137.981,138.022,137.959,137.99,566800000.0
2005-03-28 15:10:00,137.959,137.969,137.898,137.913,544799997.0
2005-03-28 15:15:00,137.892,137.957,137.86,137.912,533199999.0
2005-03-28 15:20:00,137.935,138.002,137.914,137.973,488599999.0
2005-03-28 15:25:00,137.981,137.981,137.886,137.895,390099998.0
2005-03-28 15:30:00,137.887,137.891,137.784,137.791,611500001.0
2005-03-28 15:35:00,137.814,137.833,137.746,137.775,447999999.0
2005-03-28 15:40:00,137.779,137.786,137.743,137.76,634000006.0
2005-03-28 15:45:00,137.78,137.793,137.691,137.705,558499996.0
2005-03-28 15:50:00,137.693,137.708,137.608,137.668,705100001.0
2005-03-28 15:55:00,137.671,137.797,137.651,137.753,515400001.0
2005-03-28 16:00:00,137.769,137.898,137.769,137.816,552599999.0
2005-03-28 16:05:00,137.79,137.888,137.724,137.888,570799997.0
2005-03-28 16:10:00,137.892,137.902,137.817,137.841,506000002.0
2005-03-28 16:15:00,137.82,137.849,137.792,137.801,678099995.0
2005-03-28 16:20:00,137.813,137.892,137.786,137.793,577299998.0
2005-03-28 16:25:00,137.794,137.836,137.763,137.817,527299998.0
2005-03-28 16:30:00,137.822,137.867,137.793,137.837,731800000.0
2005-03-28 16:35:00,137.836,137.868,137.812,137.822,495399997.0
2005-03-28 16:40:00,137.829,137.884,137.809,137.86,569799999.0
2005-03-28 16:45:00,137.873,137.883,137.805,137.827,378699999.0
2005-03-28 16:50:00,137.832,137.845,137.749,137.796,518399998.0
2005-03-28 16:55:00,137.789,137.805,137.688,137.688,425500000.0
2005-03-28 17:00:00,137.713,137.767,137.678,137.742,646900002.0
2005-03-28 17:05:00,137.713,137.76,137.7,137.748,520300000.0
2005-03-28 17:10:00,137.736,137.778,137.687,137.778,539300001.0
2005-03-28 17:15:00,137.758,137.823,137.751,137.801,655199991.0
2005-03-28 17:20:00,137.798,137.873,137.787,137.856,459799997.0
2005-03-28 17:25:00,137.838,137.913,137.819,137.874,546099998.0
2005-03-28 17:30:00,137.873,137.895,137.783,137.8,504499999.0
2005-03-28 17:35:00,137.822,137.848,137.76,137.833,520600000.0
2005-03-28 17:40:00,137.851,137.92,137.84,137.855,635899996.0
2005-03-28 17:45:00,137.858,137.877,137.81,137.815,481700001.0
2005-03-28 17:50:00,137.819,137.89,137.813,137.89,570900002.0
2005-03-28 17:55:00,137.873,137.885,137.805,137.863,593699994.0
2005-03-28 18:00:00,137.842,137.9,137.83,137.873,6051999979.0
2005-03-28 18:05:00,137.866,137.901,137.833,137.871,7458199995.0
2005-03-28 18:10:00,137.87,137.977,137.854,137.937,5093499996.0
2005-03-28 18:15:00,137.928,138.002,137.88,137.95,4808199997.0
2005-03-28 18:20:00,137.95,138.034,137.934,137.979,6298200003.0
2005-03-28 18:25:00,137.983,138.036,137.956,138.02,3912499995.0
2005-03-28 18:30:00,138.017,138.076,137.992,138.046,5600799980.0
2005-03-28 18:35:00,138.048,138.075,137.985,138.034,3151100001.0
2005-03-28 18:40:00,138.031,138.061,138.012,138.029,2404900007.0
2005-03-28 18:45:00,138.032,138.093,138.004,138.033,2341099981.0
2005-03-28 18:50:00,138.037,138.122,138.017,138.077,3738100000.0
2005-03-28 18:55:00,138.077,138.095,138.027,138.063,3517399991.0
2005-03-28 19:00:00,138.045,138.069,137.988,138.046,2133699989.0
2005-03-28 19:05:00,138.051,138.083,138.005,138.066,3802399981.0
2005-03-28 19:10:00,138.082,138.193,138.048,138.17,1338399995.0
2005-03-28 19:15:00,138.164,138.189,138.085,138.12,2634500010.0
2005-03-28 19:20:00,138.121,138.189,138.101,138.183,2530199989.0
2005-03-28 19:25:00,138.173,138.197,138.139,138.151,3650499997.0
2005-03-28 19:30:00,138.148,138.19,138.132,138.168,3610300006.0
2005-03-28 19:35:00,138.16,138.196,138.132,138.17,2423500005.0
2005-03-28 19:40:00,138.17,138.201,138.124,138.186,2642399989.0
2005-03-28 19:45:00,138.182,138.242,138.152,138.214,1628099994.0
2005-03-28 19:50:00,138.213,138.248,138.139,138.184,1941799990.0
2005-03-28 19:55:00,138.163,138.204,138.133,138.199,2342099987.0
2005-03-28 20:00:00,138.199,138.236,138.168,138.202,1799699992.0
2005-03-28 20:05:00,138.19,138.215,138.15,138.197,2686899984.0
2005-03-28 20:10:00,138.192,138.218,138.146,138.161,2614999988.0
2005-03-28 20:15:00,138.178,138.184,138.124,138.174,2207499997.0
2005-03-28 20:20:00,138.171,138.211,138.147,138.189,1964199989.0
2005-03-28 20:25:00,138.197,138.23,138.159,138.201,3672300002.0
2005-03-28 20:30:00,138.186,138.214,138.137,138.159,4934099997.0
2005-03-28 20:35:00,138.138,138.153,138.073,138.132,3302999996.0
2005-03-28 20:40:00,138.115,138.124,138.044,138.065,2623199989.0
2005-03-28 20:45:00,138.066,138.075,137.969,138.006,2730100009.0
2005-03-28 20:50:00,137.988,138.023,137.921,137.947,3168899993.0
2005-03-28 20:55:00,137.94,137.988,137.914,137.969,4902499985.0
2005-03-28 21:00:00,137.965,138.022,137.957,137.997,3845699994.0
2005-03-28 21:05:00,138.012,138.047,137.986,138.022,2398500000.0
2005-03-28 21:10:00,138.028,138.052,137.993,138.04,2592299991.0
2005-03-28 21:15:00,138.038,138.083,138.004,138.043,2992400005.0
2005-03-28 21:20:00,138.044,138.095,138.009,138.06,3810899996.0
2005-03-28 21:25:00,138.066,138.117,137.988,138.0,1630500005.0
2005-03-28 21:30:00,137.994,138.031,137.903,137.955,1447699990.0
2005-03-28 21:35:00,137.953,137.971,137.898,137.92,1014999998.0
2005-03-28 21:40:00,137.908,137.987,137.908,137.95,1782400003.0
2005-03-28 21:45:00,137.954,137.988,137.936,137.961,1465999995.0
2005-03-28 21:50:00,137.945,137.955,137.902,137.943,491400002.0
2005-03-28 21:55:00,137.959,137.989,137.942,137.954,625300005.0
2005-03-28 22:00:00,137.957,138.032,137.954,137.986,1651299995.0
2005-03-28 22:05:00,137.987,137.999,137.92,137.978,525099999.0
2005-03-28 22:10:00,137.977,138.022,137.947,138.003,694599995.0
2005-03-28 22:15:00,138.014,138.022,137.974,138.001,605300002.0
2005-03-28 22:20:00,137.991,138.068,137.988,138.054,840100000.0
2005-03-28 22:25:00,138.042,138.076,138.018,138.055,1362999996.0
2005-03-28 22:30:00,138.048,138.088,138.038,138.08,888899997.0
2005-03-28 22:35:00,138.074,138.097,138.036,138.079,1326299996.0
2005-03-28 22:40:00,138.078,138.113,138.049,138.093,1185800003.0
2005-03-28 22:45:00,138.086,138.114,138.052,138.089,1096300007.0
2005-03-28 22:50:00,138.086,138.155,138.059,138.116,740200000.0
2005-03-28 22:55:00,138.113,138.127,138.03,138.115,767299996.0
2005-03-28 23:00:00,138.133,138.179,138.124,138.132,496199995.0
2005-03-28 23:05:00,138.148,138.162,138.082,138.095,407099998.0
2005-03-28 23:10:00,138.125,138.125,138.005,138.008,579099998.0
2005-03-28 23:15:00,137.983,138.035,137.972,138.007,542699999.0
2005-03-28 23:20:00,138.014,138.045,137.973,138.017,632299996.0
2005-03-28 23:25:00,138.009,138.043,137.984,138.02,583400002.0
2005-03-28 23:30:00,138.029,138.132,138.013,138.087,568199996.0
2005-03-28 23:35:00,138.1,138.177,138.07,138.153,621099998.0
2005-03-28 23:40:00,138.147,138.157,138.109,138.15,651600004.0
2005-03-28 23:45:00,138.127,138.146,138.102,138.128,517600003.0
2005-03-28 23:50:00,138.12,138.18,138.089,138.147,531300002.0
2005-03-28 23:55:00,138.147,138.194,138.119,138.189,599100002.0
2005-03-29 00:00:00,138.177,138.23,138.136,138.196,597499995.0
2005-03-29 00:05:00,138.197,138.2,138.132,138.157,472800002.0
2005-03-29 00:10:00,138.17,138.213,138.128,138.203,533699998.0
2005-03-29 00:15:00,138.212,138.229,138.135,138.204,571200004.0
2005-03-29 00:20:00,138.202,138.242,138.178,138.213,428899999.0
2005-03-29 00:25:00,138.203,138.24,138.15,138.16,737499993.0
2005-03-29 00:30:00,138.168,138.233,138.149,138.221,334400001.0
2005-03-29 00:35:00,138.23,138.233,138.122,138.204,447800001.0
2005-03-29 00:40:00,138.202,138.238,138.178,138.205,622300006.0
2005-03-29 00:45:00,138.215,138.249,138.198,138.219,429699998.0
2005-03-29 00:50:00,138.254,138.271,138.2,138.259,572299996.0
2005-03-29 00:55:00,138.269,138.273,138.222,138.24,499799994.0
2005-03-29 01:00:00,138.262,138.274,138.163,138.194,537600000.0
2005-03-29 01:05:00,138.193,138.212,138.155,138.194,641900003.0
2005-03-29 01:10:00,138.209,138.23,138.178,138.188,566400001.0
2005-03-29 01:15:00,138.195,138.23,138.161,138.214,534099998.0
2005-03-29 01:20:00,138.188,138.216,138.162,138.176,475200000.0
2005-03-29 01:25:00,138.181,138.213,138.163,138.187,636399998.0
2005-03-29 01:30:00,138.21,138.303,138.188,138.288,498400002.0
2005-03-29 01:35:00,138.287,138.305,138.228,138.231,544099993.0
2005-03-29 01:40:00,138.221,138.244,138.185,138.224,681500004.0
2005-03-29 01:45:00,138.203,138.263,138.194,138.216,416500004.0
2005-03-29 01:50:00,138.212,138.246,138.208,138.228,559399998.0
2005-03-29 01:55:00,138.238,138.297,138.215,138.252,564199993.0
2005-03-29 02:00:00,138.241,138.276,138.191,138.205,444200001.0
2005-03-29 02:05:00,138.205,138.256,138.201,138.227,494399997.0
2005-03-29 02:10:00,138.235,138.274,138.232,138.265,645499998.0
2005-03-29 02:15:00,138.276,138.354,138.27,138.354,568500004.0
2005-03-29 02:20:00,138.331,138.375,138.313,138.355,544200000.0
2005-03-29 02:25:00,138.335,138.405,138.325,138.392,333900002.0
2005-03-29 02:30:00,138.373,138.519,138.373,138.459,502499999.0
2005-03-29 02:35:00,138.478,138.497,138.437,138.473,491500000.0
2005-03-29 02:40:00,138.483,138.52,138.462,138.491,471900002.0
2005-03-29 02:45:00,138.498,138.537,138.433,138.527,614699998.0
2005-03-29 02:50:00,138.523,138.533,138.475,138.525,520200000.0
2005-03-29 02:55:00,138.516,138.601,138.493,138.538,744299996.0
2005-03-29 03:00:00,138.533,138.597,138.523,138.584,560500001.0
2005-03-29 03:05:00,138.57,138.62,138.542,138.582,471700000.0
2005-03-29 03:10:00,138.589,138.605,138.553,138.576,399000002.0
2005-03-29 03:15:00,138.594,138.596,138.527,138.543,503599999.0
2005-03-29 03:20:00,138.537,138.548,138.477,138.535,495900000.0
2005-03-29 03:25:00,138.53,138.55,138.437,138.44,504999999.0
2005-03-29 03:30:00,138.426,138.453,138.409,138.44,519000006.0
2005-03-29 03:35:00,138.459,138.508,138.459,138.502,720099998.0
2005-03-29 03:40:00,138.498,138.576,138.454,138.501,542499999.0
2005-03-29 03:45:00,138.522,138.527,138.464,138.505,535900001.0
2005-03-29 03:50:00,138.506,138.561,138.487,138.552,437400000.0
2005-03-29 03:55:00,138.536,138.555,138.454,138.468,614299999.0
2005-03-29 04:00:00,138.476,138.486,138.401,138.432,672400001.0
2005-03-29 04:05:00,138.407,138.424,138.363,138.375,619200002.0
2005-03-29 04:10:00,138.398,138.451,138.355,138.448,723700007.0
2005-03-29 04:15:00,138.438,138.454,138.391,138.436,560000000.0
2005-03-29 04:20:00,138.434,138.459,138.411,138.441,542100002.0
2005-03-29 04:25:00,138.415,138.455,138.404,138.444,558899998.0
2005-03-29 04:30:00,138.461,138.468,138.418,138.456,452699995.0
2005-03-29 04:35:00,138.443,138.491,138.42,138.48,569799999.0
2005-03-29 04:40:00,138.483,138.483,138.426,138.471,535399999.0
2005-03-29 04:45:00,138.454,138.487,138.429,138.476,515400000.0
2005-03-29 04:50:00,138.457,138.566,138.449,138.557,618499996.0
2005-03-29 04:55:00,138.544,138.56,138.506,138.506,618099999.0
2005-03-29 05:00:00,138.5,138.529,138.458,138.529,542699999.0
2005-03-29 05:05:00,138.515,138.585,138.474,138.585,590300001.0
2005-03-29 05:10:00,138.615,138.64,138.58,138.596,460300000.0
2005-03-29 05:15:00,138.595,138.604,138.563,138.6,634300006.0
2005-03-29 05:20:00,138.623,138.623,138.577,138.59,676499997.0
2005-03-29 05:25:00,138.582,138.605,138.554,138.592,482400001.0
2005-03-29 05:30:00,138.598,138.63,138.559,138.612,614899998.0
2005-03-29 05:35:00,138.62,138.632,138.583,138.595,456900001.0
2005-03-29 05:40:00,138.594,138.624,138.569,138.59,566700001.0
2005-03-29 05:45:00,138.596,138.643,138.585,138.614,632899997.0
2005-03-29 05:50:00,138.638,138.65,138.607,138.63,687399994.0
2005-03-29 05:55:00,138.611,138.648,138.593,138.611,521799997.0
2005-03-29 06:00:00,138.603,138.683,138.597,138.674,458900003.0
2005-03-29 06:05:00,138.685,138.69,138.631,138.671,766499993.0
2005-03-29 06:10:00,138.678,138.685,138.59,138.619,419699997.0
2005-03-29 06:15:00,138.614,138.659,138.596,138.642,595499999.0
2005-03-29 06:20:00,138.62,138.657,138.591,138.647,525899998.0
2005-03-29 06:25:00,138.662,138.682,138.61,138.645,516999997.0
2005-03-29 06:30:00,138.63,138.646,138.597,138.64,676899995.0
2005-03-29 06:35:00,138.625,138.656,138.596,138.644,680499998.0
2005-03-29 06:40:00,138.637,138.664,138.597,138.597,621199998.0
2005-03-29 06:45:00,138.598,138.632,138.557,138.567,560600003.0
2005-03-29 06:50:00,138.585,138.609,138.531,138.603,452099995.0
2005-03-29 06:55:00,138.564,138.611,138.556,138.593,455599998.0
2005-03-29 07:00:00,138.59,138.61,138.54,138.568,563000002.0
2005-03-29 07:05:00,138.543,138.563,138.503,138.509,613100004.0
2005-03-29 07:10:00,138.516,138.558,138.48,138.523,460999999.0
2005-03-29 07:15:00,138.495,138.552,138.492,138.534,361099999.0
2005-03-29 07:20:00,138.511,138.546,138.49,138.53,607600000.0
2005-03-29 07:25:00,138.527,138.559,138.502,138.548,351099999.0
2005-03-29 07:30:00,138.545,138.578,138.5,138.563,475000001.0
2005-03-29 07:35:00,138.567,138.604,138.534,138.584,506799993.0
2005-03-29 07:40:00,138.57,138.6,138.557,138.585,536699994.0
2005-03-29 07:45:00,138.582,138.588,138.522,138.555,567900002.0
2005-03-29 07:50:00,138.547,138.573,138.5,138.507,527300000.0
2005-03-29 07:55:00,138.535,138.558,138.465,138.486,507400002.0
2005-03-29 08:00:00,138.5,138.564,138.477,138.542,641599993.0
2005-03-29 08:05:00,138.522,138.541,138.494,138.527,585799998.0
2005-03-29 08:10:00,138.542,138.552,138.507,138.535,477700001.0
2005-03-29 08:15:00,138.532,138.541,138.478,138.526,469699997.0
2005-03-29 08:20:00,138.527,138.548,138.492,138.523,546100002.0
2005-03-29 08:25:00,138.504,138.53,138.48,138.512,689599994.0
2005-03-29 08:30:00,138.513,138.551,138.494,138.53,729299997.0
2005-03-29 08:35:00,138.548,138.579,138.506,138.578,569100004.0
2005-03-29 08:40:00,138.584,138.585,138.47,138.544,474499998.0
2005-03-29 08:45:00,138.543,138.578,138.519,138.574,587899999.0
2005-03-29 08:50:00,138.555,138.58,138.52,138.528,474400002.0
2005-03-29 08:55:00,138.553,138.553,138.479,138.517,589000004.0
2005-03-29 09:00:00,138.512,138.523,138.446,138.515,608199998.0
2005-03-29 09:05:00,138.502,138.538,138.474,138.491,615200001.0
2005-03-29 09:10:00,138.491,138.558,138.448,138.532,610500006.0
2005-03-29 09:15:00,138.52,138.555,138.495,138.535,522200000.0
2005-03-29 09:20:00,138.553,138.558,138.501,138.522,696199990.0
2005-03-29 09:25:00,138.535,138.573,138.496,138.515,485500000.0
2005-03-29 09:30:00,138.522,138.536,138.478,138.495,507900001.0
2005-03-29 09:35:00,138.505,138.517,138.445,138.449,419800004.0
2005-03-29 09:40:00,138.418,138.462,138.369,138.399,607699995.0
2005-03-29 09:45:00,138.402,138.431,138.369,138.398,437399992.0
2005-03-29 09:50:00,138.39,138.43,138.383,138.418,465300001.0
2005-03-29 09:55:00,138.445,138.494,138.402,138.48,563000003.0
2005-03-29 10:00:00,138.457,138.505,138.438,138.486,549499999.0
2005-03-29 10:05:00,138.465,138.537,138.462,138.523,415599998.0
2005-03-29 10:10:00,138.526,138.583,138.508,138.545,438500002.0
2005-03-29 10:15:00,138.529,138.608,138.525,138.599,491099996.0
2005-03-29 10:20:00,138.58,138.596,138.525,138.541,649599996.0
2005-03-29 10:25:00,138.536,138.62,138.505,138.62,626800004.0
2005-03-29 10:30:00,138.63,138.637,138.569,138.588,553500001.0
2005-03-29 10:35:00,138.591,138.603,138.538,138.603,488699996.0
2005-03-29 10:40:00,138.59,138.606,138.549,138.586,630700000.0
2005-03-29 10:45:00,138.573,138.605,138.548,138.572,510899999.0
2005-03-29 10:50:00,138.575,138.58,138.512,138.553,626999996.0
2005-03-29 10:55:00,138.54,138.596,138.519,138.567,481100001.0
2005-03-29 11:00:00,138.568,138.572,138.512,138.539,610199995.0
2005-03-29 11:05:00,138.546,138.57,138.518,138.562,470499992.0
2005-03-29 11:10:00,138.56,138.578,138.529,138.57,553499999.0
2005-03-29 11:15:00,138.548,138.571,138.514,138.531,453000000.0
2005-03-29 11:20:00,138.548,138.566,138.513,138.543,438599998.0
2005-03-29 11:25:00,138.539,138.556,138.515,138.524,540700000.0
2005-03-29 11:30:00,138.53,138.56,138.52,138.552,587200001.0
2005-03-29 11:35:00,138.548,138.581,138.527,138.537,613400001.0
2005-03-29 11:40:00,138.54,138.581,138.524,138.545,425199995.0
2005-03-29 11:45:00,138.556,138.59,138.533,138.543,677999999.0
2005-03-29 11:50:00,138.528,138.56,138.483,138.497,521900005.0
2005-03-29 11:55:00,138.51,138.55,138.465,138.511,471699995.0
2005-03-29 12:00:00,138.508,138.548,138.502,138.526,591100005.0
2005-03-29 12:05:00,138.5,138.522,138.464,138.517,508999998.0
2005-03-29 12:10:00,138.511,138.577,138.498,138.552,619000000.0
2005-03-29 12:15:00,138.555,138.572,138.522,138.547,527499996.0
2005-03-29 12:20:00,138.53,138.566,138.514,138.566,468399998.0
2005-03-29 12:25:00,138.551,138.597,138.535,138.562,592000000.0
2005-03-29 12:30:00,138.553,138.607,138.553,138.589,506499994.0
2005-03-29 12:35:00,138.602,138.619,138.51,138.575,478200003.0
2005-03-29 12:40:00,138.587,138.6,138.544,138.565,638099995.0
2005-03-29 12:45:00,138.589,138.598,138.543,138.57,450400001.0
2005-03-29 12:50:00,138.579,138.598,138.552,138.552,461900006.0
2005-03-29 12:55:00,138.575,138.575,138.517,138.523,638399999.0
2005-03-29 13:00:00,138.52,138.538,138.478,138.509,655499999.0
2005-03-29 13:05:00,138.51,138.548,138.465,138.501,825800003.0
2005-03-29 13:10:00,138.485,138.517,138.452,138.504,654099999.0
2005-03-29 13:15:00,138.495,138.52,138.472,138.472,532200001.0
2005-03-29 13:20:00,138.483,138.514,138.453,138.503,542400001.0
2005-03-29 13:25:00,138.492,138.51,138.45,138.491,559299995.0
2005-03-29 13:30:00,138.502,138.522,138.471,138.51,524700000.0
2005-03-29 13:35:00,138.486,138.514,138.455,138.472,412099999.0
2005-03-29 13:40:00,138.497,138.515,138.445,138.455,557799994.0
2005-03-29 13:45:00,138.464,138.502,138.436,138.453,504299999.0
2005-03-29 13:50:00,138.466,138.52,138.451,138.518,560000001.0
2005-03-29 13:55:00,138.547,138.599,138.525,138.58,603300002.0
2005-03-29 14:00:00,138.588,138.618,138.526,138.535,500099997.0
2005-03-29 14:05:00,138.497,138.54,138.464,138.483,483199998.0
2005-03-29 14:10:00,138.478,138.547,138.474,138.505,590600002.0
2005-03-29 14:15:00,138.522,138.539,138.392,138.434,509800000.0
2005-03-29 14:20:00,138.449,138.466,138.413,138.446,525200002.0
2005-03-29 14:25:00,138.431,138.518,138.431,138.473,696700003.0
2005-03-29 14:30:00,138.495,138.504,138.447,138.489,447199997.0
2005-03-29 14:35:00,138.462,138.502,138.449,138.458,638399994.0
2005-03-29 14:40:00,138.435,138.487,138.419,138.483,436899999.0
2005-03-29 14:45:00,138.437,138.508,138.419,138.494,358599999.0
2005-03-29 14:50:00,138.497,138.528,138.458,138.487,595900001.0
2005-03-29 14:55:00,138.485,138.512,138.443,138.448,634499993.0
2005-03-29 15:00:00,138.477,138.5,138.438,138.467,553100000.0
2005-03-29 15:05:00,138.483,138.533,138.471,138.5,513199995.0
2005-03-29 15:10:00,138.497,138.603,138.494,138.599,510100000.0
2005-03-29 15:15:00,138.6,138.608,138.548,138.552,529699996.0
2005-03-29 15:20:00,138.56,138.608,138.535,138.564,499600003.0
2005-03-29 15:25:00,138.577,138.635,138.545,138.629,498800001.0
2005-03-29 15:30:00,138.623,138.633,138.558,138.583,587699995.0
2005-03-29 15:35:00,138.598,138.607,138.551,138.578,685800001.0
2005-03-29 15:40:00,138.565,138.61,138.526,138.534,498999998.0
2005-03-29 15:45:00,138.545,138.555,138.479,138.491,627900002.0
2005-03-29 15:50:00,138.483,138.582,138.454,138.562,589599993.0
2005-03-29 15:55:00,138.55,138.663,138.533,138.655,720599998.0
2005-03-29 16:00:00,138.67,138.686,138.608,138.644,666499996.0
2005-03-29 16:05:00,138.649,138.655,138.586,138.619,608399999.0
2005-03-29 16:10:00,138.622,138.685,138.61,138.632,455000001.0
2005-03-29 16:15:00,138.654,138.703,138.636,138.648,689100003.0
2005-03-29 16:20:00,138.65,138.667,138.619,138.652,492300000.0
2005-03-29 16:25:00,138.668,138.69,138.631,138.688,642099995.0
2005-03-29 16:30:00,138.7,138.743,138.621,138.743,504500002.0
2005-03-29 16:35:00,138.753,138.765,138.612,138.623,540599996.0
2005-03-29 16:40:00,138.615,138.728,138.613,138.72,607400002.0
2005-03-29 16:45:00,138.737,138.752,138.677,138.689,538199997.0
2005-03-29 16:50:00,138.69,138.74,138.677,138.716,477599997.0
2005-03-29 16:55:00,138.708,138.778,138.704,138.773,567099997.0
2005-03-29 17:00:00,138.751,138.786,138.699,138.756,515499995.0
2005-03-29 17:05:00,138.736,138.755,138.676,138.704,407599996.0
2005-03-29 17:10:00,138.699,138.71,138.662,138.691,681099999.0
2005-03-29 17:15:00,138.665,138.693,138.612,138.649,706399993.0
2005-03-29 17:20:00,138.628,138.703,138.625,138.691,383699997.0
2005-03-29 17:25:00,138.704,138.756,138.671,138.739,671900001.0
2005-03-29 17:30:00,138.729,138.787,138.726,138.764,607199999.0
2005-03-29 17:35:00,138.792,138.792,138.752,138.771,540499993.0
2005-03-29 17:40:00,138.775,138.793,138.728,138.77,607799995.0
2005-03-29 17:45:00,138.797,138.829,138.772,138.822,512000008.0
2005-03-29 17:50:00,138.836,138.841,138.779,138.812,471099997.0
2005-03-29 17:55:00,138.801,138.81,138.758,138.772,545100002.0
2005-03-29 18:00:00,138.772,138.83,138.758,138.79,5158199990.0
2005-03-29 18:05:00,138.802,138.81,138.75,138.773,7268900018.0
2005-03-29 18:10:00,138.778,138.821,138.743,138.765,5720000008.0
2005-03-29 18:15:00,138.749,138.788,138.74,138.777,5152099988.0
2005-03-29 18:20:00,138.767,138.804,138.736,138.789,6062399974.0
2005-03-29 18:25:00,138.787,138.817,138.756,138.794,4465500002.0
2005-03-29 18:30:00,138.773,138.802,138.708,138.773,5618600001.0
2005-03-29 18:35:00,138.787,138.804,138.742,138.771,3215500013.0
2005-03-29 18:40:00,138.754,138.776,138.691,138.738,2309600001.0
2005-03-29 18:45:00,138.733,138.776,138.703,138.741,2461799999.0
2005-03-29 18:50:00,138.754,138.789,138.697,138.75,3965000001.0
2005-03-29 18:55:00,138.732,138.815,138.732,138.779,3451899983.0
2005-03-29 19:00:00,138.767,138.829,138.745,138.821,2215600005.0
2005-03-29 19:05:00,138.822,138.849,138.798,138.837,4039300015.0
2005-03-29 19:10:00,138.839,138.853,138.788,138.794,1211500007.0
2005-03-29 19:15:00,138.798,138.833,138.759,138.829,2621999996.0
2005-03-29 19:20:00,138.814,138.855,138.807,138.842,2646600010.0
2005-03-29 19:25:00,138.836,138.872,138.801,138.829,3618399997.0
2005-03-29 19:30:00,138.831,138.925,138.812,138.909,3766799997.0
2005-03-29 19:35:00,138.907,138.933,138.792,138.817,2440699984.0
2005-03-29 19:40:00,138.828,138.884,138.817,138.863,2552000010.0
2005-03-29 19:45:00,138.831,138.867,138.828,138.843,1868000003.0
2005-03-29 19:50:00,138.847,138.877,138.822,138.831,1897999995.0
2005-03-29 19:55:00,138.854,138.896,138.821,138.861,2839899991.0
2005-03-29 20:00:00,138.873,138.895,138.844,138.878,1540299987.0
2005-03-29 20:05:00,138.873,138.907,138.836,138.87,2540499999.0
2005-03-29 20:10:00,138.864,138.897,138.838,138.854,2598299995.0
2005-03-29 20:15:00,138.881,138.893,138.842,138.87,2093399997.0
2005-03-29 20:20:00,138.859,138.912,138.848,138.904,1792999994.0
2005-03-29 20:25:00,138.883,138.915,138.86,138.891,3634899986.0
2005-03-29 20:30:00,138.891,138.919,138.838,138.863,5006699993.0
2005-03-29 20:35:00,138.877,138.893,138.838,138.865,2972599984.0
2005-03-29 20:40:00,138.861,138.935,138.82,138.921,3113199991.0
2005-03-29 20:45:00,138.907,138.936,138.856,138.907,2937400001.0
2005-03-29 20:50:00,138.908,138.976,138.886,138.947,3018199999.0
2005-03-29 20:55:00,138.969,139.048,138.966,138.988,4431400009.0
2005-03-29 21:00:00,138.998,139.018,138.925,138.956,4117999997.0
2005-03-29 21:05:00,138.966,139.025,138.951,139.008,2031199991.0
2005-03-29 21:10:00,139.002,139.031,138.961,138.983,2343999996.0
2005-03-29 21:15:00,138.99,138.991,138.931,138.955,3365799994.0
2005-03-29 21:20:00,138.955,139.006,138.938,138.961,3700899996.0
2005-03-29 21:25:00,138.971,138.981,138.891,138.937,1613300006.0
2005-03-29 21:30:00,138.932,138.965,138.919,138.935,1303300004.0
2005-03-29 21:35:00,138.933,138.952,138.894,138.93,1010700000.0
2005-03-29 21:40:00,138.925,138.943,138.882,138.903,1596199995.0
2005-03-29 21:45:00,138.905,138.974,138.878,138.955,1548799999.0
2005-03-29 21:50:00,138.985,139.01,138.961,138.961,643499997.0
2005-03-29 21:55:00,138.968,138.983,138.861,138.863,554200002.0
2005-03-29 22:00:00,138.86,138.94,138.842,138.927,1371399996.0
2005-03-29 22:05:00,138.925,138.968,138.908,138.919,712599995.0
2005-03-29 22:10:00,138.92,138.952,138.888,138.922,628300005.0
2005-03-29 22:15:00,138.932,138.978,138.912,138.936,560200001.0
2005-03-29 22:20:00,138.93,138.968,138.906,138.945,686199999.0
2005-03-29 22:25:00,138.968,138.987,138.942,138.973,1472100011.0
2005-03-29 22:30:00,138.955,138.984,138.933,138.962,778800001.0
2005-03-29 22:35:00,138.955,138.975,138.897,138.908,1325300007.0
2005-03-29 22:40:00,138.946,139.003,138.9,138.972,1277700002.0
2005-03-29 22:45:00,138.969,138.997,138.935,138.97,1141300003.0
2005-03-29 22:50:00,138.973,138.985,138.913,138.937,675099998.0
2005-03-29 22:55:00,138.938,138.958,138.894,138.924,690200000.0
2005-03-29 23:00:00,138.933,138.937,138.879,138.905,692699999.0
2005-03-29 23:05:00,138.891,138.909,138.839,138.883,610999990.0
2005-03-29 23:10:00,138.875,138.906,138.848,138.895,339199998.0
2005-03-29 23:15:00,138.895,138.919,138.862,138.895,600400000.0
2005-03-29 23:20:00,138.878,138.936,138.878,138.907,513800003.0
2005-03-29 23:25:00,138.903,138.941,138.875,138.918,611700000.0
2005-03-29 23:30:00,138.914,138.969,138.911,138.947,551100001.0
2005-03-29 23:35:00,138.953,139.021,138.941,139.01,562100000.0
2005-03-29 23:40:00,139.017,139.041,138.968,138.98,606600001.0
2005-03-29 23:45:00,138.987,139.028,138.974,138.994,406000000.0
2005-03-29 23:50:00,138.988,139.026,138.984,139.011,522999994.0
2005-03-29 23:55:00,139.027,139.029,138.934,138.961,561500003.0
2005-03-30 00:00:00,138.973,139.048,138.956,139.017,471399999.0
2005-03-30 00:05:00,139.018,139.055,138.989,139.008,391099999.0
2005-03-30 00:10:00,138.978,139.032,138.94,138.974,382700002.0
2005-03-30 00:15:00,138.973,138.976,138.904,138.955,597700003.0
2005-03-30 00:20:00,138.957,138.961,138.866,138.866,522099998.0
2005-03-30 00:25:00,138.85,138.921,138.85,138.862,609099998.0
2005-03-30 00:30:00,138.878,138.902,138.837,138.837,481400003.0
2005-03-30 00:35:00,138.852,138.858,138.82,138.857,642099999.0
2005-03-30 00:40:00,138.836,138.911,138.814,138.89,632299998.0
2005-03-30 00:45:00,138.836,138.854,138.809,138.842,454399996.0
2005-03-30 00:50:00,138.833,138.86,138.79,138.818,583500003.0
2005-03-30 00:55:00,138.804,138.844,138.787,138.834,470200000.0
2005-03-30 01:00:00,138.822,138.855,138.795,138.819,452400002.0
2005-03-30 01:05:00,138.825,138.891,138.801,138.885,478699994.0
2005-03-30 01:10:00,138.884,138.91,138.836,138.9,596800006.0
2005-03-30 01:15:00,138.901,138.936,138.845,138.892,594700002.0
2005-03-30 01:20:00,138.886,138.996,138.879,138.929,595799998.0
2005-03-30 01:25:00,138.921,138.947,138.901,138.918,417500002.0
2005-03-30 01:30:00,138.9,138.968,138.899,138.949,566500001.0
2005-03-30 01:35:00,138.967,138.989,138.902,138.945,476799998.0
2005-03-30 01:40:00,138.957,138.973,138.928,138.957,634299992.0
2005-03-30 01:45:00,138.951,139.001,138.942,139.001,457599997.0
2005-03-30 01:50:00,139.009,139.146,139.009,139.078,434500004.0
2005-03-30 01:55:00,139.085,139.087,138.998,139.062,517699995.0
2005-03-30 02:00:00,139.041,139.057,139.019,139.043,589700000.0
2005-03-30 02:05:00,139.037,139.103,139.003,139.103,484800001.0
2005-03-30 02:10:00,139.113,139.117,139.073,139.078,531699999.0
2005-03-30 02:15:00,139.071,139.11,139.047,139.084,602699999.0
2005-03-30 02:20:00,139.077,139.136,139.052,139.121,513299999.0
2005-03-30 02:25:00,139.11,139.11,138.978,138.996,565000002.0
2005-03-30 02:30:00,138.987,139.013,138.931,138.941,540599997.0
2005-03-30 02:35:00,138.942,138.963,138.881,138.914,669800002.0
2005-03-30 02:40:00,138.899,138.936,138.855,138.93,655100005.0
2005-03-30 02:45:00,138.895,138.998,138.888,138.981,430999998.0
2005-03-30 02:50:00,138.973,139.057,138.967,139.053,506299996.0
2005-03-30 02:55:00,139.06,139.064,138.964,139.007,583499996.0
2005-03-30 03:00:00,139.003,139.017,138.899,138.921,641799995.0
2005-03-30 03:05:00,138.911,138.962,138.911,138.932,631700001.0
2005-03-30 03:10:00,138.932,138.985,138.908,138.983,539300001.0
2005-03-30 03:15:00,138.973,138.999,138.945,138.95,562999999.0
2005-03-30 03:20:00,138.938,138.976,138.892,138.901,463800001.0
2005-03-30 03:25:00,138.936,138.936,138.884,138.907,550199999.0
2005-03-30 03:30:00,138.884,138.898,138.833,138.866,497899998.0
2005-03-30 03:35:00,138.858,138.894,138.843,138.867,604900003.0
2005-03-30 03:40:00,138.878,138.879,138.824,138.875,475300002.0
2005-03-30 03:45:00,138.875,138.897,138.844,138.88,550999998.0
2005-03-30 03:50:00,138.879,138.937,138.835,138.927,547800002.0
2005-03-30 03:55:00,138.928,138.93,138.88,138.912,497900004.0
2005-03-30 04:00:00,138.907,138.941,138.887,138.913,490800004.0
2005-03-30 04:05:00,138.913,138.913,138.838,138.864,544099999.0
2005-03-30 04:10:00,138.838,138.863,138.799,138.863,592700000.0
2005-03-30 04:15:00,138.856,138.96,138.848,138.924,354399997.0
2005-03-30 04:20:00,138.933,138.955,138.903,138.935,660199997.0
2005-03-30 04:25:00,138.932,138.941,138.906,138.922,542500001.0
2005-03-30 04:30:00,138.92,138.947,138.884,138.926,402200001.0
2005-03-30 04:35:00,138.942,138.958,138.902,138.944,510900000.0
2005-03-30 04:40:00,138.963,138.977,138.935,138.945,462799998.0
2005-03-30 04:45:00,138.948,138.978,138.91,138.928,453500002.0
2005-03-30 04:50:00,138.928,138.933,138.856,138.875,703600001.0
2005-03-30 04:55:00,138.871,138.879,138.781,138.781,648500000.0
2005-03-30 05:00:00,138.743,138.755,138.672,138.716,568000000.0
2005-03-30 05:05:00,138.735,138.741,138.658,138.679,596600001.0
2005-03-30 05:10:00,138.675,138.75,138.675,138.739,789300002.0
2005-03-30 05:15:00,138.759,138.784,138.707,138.71,555099999.0
2005-03-30 05:20:00,138.69,138.797,138.69,138.793,554300003.0
2005-03-30 05:25:00,138.777,138.781,138.717,138.741,408100001.0
2005-03-30 05:30:00,138.725,138.781,138.719,138.781,621200001.0
2005-03-30 05:35:00,138.773,138.821,138.748,138.782,638299996.0
2005-03-30 05:40:00,138.78,138.809,138.754,138.767,646399997.0
2005-03-30 05:45:00,138.76,138.806,138.744,138.77,460199997.0
2005-03-30 05:50:00,138.775,138.823,138.765,138.787,424599999.0
2005-03-30 05:55:00,138.782,138.826,138.762,138.773,477899999.0
2005-03-30 06:00:00,138.77,138.811,138.767,138.79,586199999.0
2005-03-30 06:05:00,138.761,138.835,138.761,138.805,503699995.0
2005-03-30 06:10:00,138.813,138.845,138.781,138.801,530599995.0
2005-03-30 06:15:00,138.846,138.893,138.802,138.815,740500000.0
2005-03-30 06:20:00,138.818,138.824,138.75,138.772,513199994.0
2005-03-30 06:25:00,138.782,138.782,138.702,138.767,379100000.0
2005-03-30 06:30:00,138.778,138.782,138.724,138.746,460700002.0
2005-03-30 06:35:00,138.748,138.757,138.702,138.728,485900002.0
2005-03-30 06:40:00,138.731,138.764,138.723,138.731,515800000.0
2005-03-30 06:45:00,138.748,138.778,138.713,138.744,480000002.0
2005-03-30 06:50:00,138.759,138.817,138.727,138.784,566799999.0
2005-03-30 06:55:00,138.784,138.839,138.749,138.834,406599998.0
2005-03-30 07:00:00,138.843,138.859,138.79,138.851,525700000.0
2005-03-30 07:05:00,138.836,138.855,138.796,138.83,444800000.0
2005-03-30 07:10:00,138.806,138.833,138.789,138.831,607899993.0
2005-03-30 07:15:00,138.812,138.845,138.794,138.838,534500002.0
2005-03-30 07:20:00,138.82,138.871,138.82,138.861,499600000.0
2005-03-30 07:25:00,138.843,138.876,138.807,138.85,489299998.0
2005-03-30 07:30:00,138.862,138.866,138.79,138.798,440900000.0
2005-03-30 07:35:00,138.831,138.854,138.797,138.827,561099998.0
2005-03-30 07:40:00,138.81,138.855,138.788,138.855,555699996.0
2005-03-30 07:45:00,138.853,138.859,138.806,138.806,443699996.0
2005-03-30 07:50:00,138.84,138.84,138.783,138.83,536699997.0
2005-03-30 07:55:00,138.828,138.884,138.81,138.877,557800000.0
2005-03-30 08:00:00,138.858,138.882,138.837,138.861,598600002.0
2005-03-30 08:05:00,138.83,138.861,138.798,138.858,669099987.0
2005-03-30 08:10:00,138.86,138.893,138.808,138.881,461799997.0
2005-03-30 08:15:00,138.888,138.945,138.866,138.898,510300005.0
2005-03-30 08:20:00,138.9,138.926,138.873,138.921,578400002.0
2005-03-30 08:25:00,138.92,138.946,138.906,138.943,569000005.0
2005-03-30 08:30:00,138.948,138.959,138.903,138.952,432599994.0
2005-03-30 08:35:00,138.92,138.942,138.877,138.897,465199997.0
2005-03-30 08:40:00,138.889,138.957,138.864,138.957,485200000.0
2005-03-30 08:45:00,138.958,139.057,138.94,139.03,444699997.0
2005-03-30 08:50:00,139.015,139.099,139.015,139.048,589199999.0
2005-03-30 08:55:00,139.048,139.055,139.004,139.055,529199997.0
2005-03-30 09:00:00,139.033,139.051,138.956,139.006,388299997.0
2005-03-30 09:05:00,139.009,139.04,138.977,139.005,699200002.0
2005-03-30 09:10:00,139.008,139.034,138.977,139.027,751099998.0
2005-03-30 09:15:00,139.022,139.072,139.008,139.044,513499999.0
2005-03-30 09:20:00,139.024,139.046,138.99,139.013,329099997.0
2005-03-30 09:25:00,139.002,139.047,138.998,139.023,610499999.0
2005-03-30 09:30:00,139.022,139.081,139.004,139.057,637500006.0
2005-03-30 09:35:00,139.043,139.05,138.982,139.01,391299996.0
2005-03-30 09:40:00,139.03,139.03,138.978,138.993,411199999.0
2005-03-30 09:45:00,138.997,139.036,138.967,138.998,591000001.0
2005-03-30 09:50:00,139.005,139.017,138.955,139.01,595399996.0
2005-03-30 09:55:00,138.978,139.087,138.973,139.066,491599996.0
2005-03-30 10:00:00,139.083,139.113,139.056,139.09,631200002.0
2005-03-30 10:05:00,139.087,139.105,139.062,139.065,530000001.0
2005-03-30 10:10:00,139.094,139.097,139.043,139.053,601700008.0
2005-03-30 10:15:00,139.034,139.067,139.021,139.037,570600002.0
2005-03-30 10:20:00,139.03,139.064,138.986,139.003,646799999.0
2005-03-30 10:25:00,138.999,139.043,138.984,139.033,525599999.0
2005-03-30 10:30:00,139.044,139.048,138.961,138.993,728199998.0
2005-03-30 10:35:00,138.988,139.022,138.965,138.983,560700002.0
2005-03-30 10:40:00,138.97,138.994,138.925,138.983,335399998.0
2005-03-30 10:45:00,138.986,139.06,138.969,139.01,568100001.0
2005-03-30 10:50:00,139.028,139.118,139.0,139.099,503600003.0
2005-03-30 10:55:00,139.118,139.214,139.084,139.184,533400004.0
2005-03-30 11:00:00,139.173,139.274,139.173,139.258,620600003.0
2005-03-30 11:05:00,139.29,139.332,139.255,139.322,326200000.0
2005-03-30 11:10:00,139.285,139.312,139.208,139.251,553000003.0
2005-03-30 11:15:00,139.247,139.28,139.226,139.242,496900003.0
2005-03-30 11:20:00,139.243,139.271,139.148,139.154,508299994.0
2005-03-30 11:25:00,139.153,139.194,139.145,139.164,450500001.0
2005-03-30 11:30:00,139.161,139.205,139.15,139.193,577500002.0
2005-03-30 11:35:00,139.192,139.232,139.17,139.209,499400000.0
2005-03-30 11:40:00,139.188,139.28,139.173,139.269,661800003.0
2005-03-30 11:45:00,139.262,139.278,139.21,139.266,469700001.0
2005-03-30 11:50:00,139.284,139.311,139.157,139.176,356700000.0
2005-03-30 11:55:00,139.191,139.191,139.077,139.155,605499994.0
2005-03-30 12:00:00,139.166,139.207,139.15,139.177,541199991.0
2005-03-30 12:05:00,139.168,139.207,139.145,139.188,529900001.0
2005-03-30 12:10:00,139.212,139.213,139.145,139.165,595000005.0
2005-03-30 12:15:00,139.167,139.244,139.167,139.197,416499998.0
2005-03-30 12:20:00,139.196,139.234,139.193,139.216,357900000.0
2005-03-30 12:25:00,139.219,139.253,139.184,139.192,536500000.0
2005-03-30 12:30:00,139.202,139.211,139.151,139.192,513800002.0
2005-03-30 12:35:00,139.19,139.26,139.169,139.257,430500000.0
2005-03-30 12:40:00,139.259,139.285,139.218,139.237,474499999.0
2005-03-30 12:45:00,139.239,139.249,139.16,139.184,499999997.0
2005-03-30 12:50:00,139.176,139.207,139.157,139.182,459899997.0
2005-03-30 12:55:00,139.188,139.199,139.122,139.188,597200003.0
2005-03-30 13:00:00,139.183,139.287,139.18,139.241,411500000.0
2005-03-30 13:05:00,139.239,139.257,139.209,139.244,626700002.0
2005-03-30 13:10:00,139.226,139.264,139.169,139.2,540100003.0
2005-03-30 13:15:00,139.206,139.222,139.176,139.184,604600004.0
2005-03-30 13:20:00,139.196,139.209,139.162,139.194,416099994.0
2005-03-30 13:25:00,139.197,139.205,139.119,139.158,522199991.0
2005-03-30 13:30:00,139.155,139.194,139.13,139.162,363700002.0
2005-03-30 13:35:00,139.168,139.209,139.151,139.189,562499997.0
2005-03-30 13:40:00,139.187,139.211,139.163,139.18,645699998.0
2005-03-30 13:45:00,139.187,139.278,139.187,139.264,663099996.0
2005-03-30 13:50:00,139.267,139.317,139.262,139.303,530900000.0
2005-03-30 13:55:00,139.316,139.327,139.255,139.269,778399997.0
2005-03-30 14:00:00,139.272,139.279,139.092,139.108,614499999.0
2005-03-30 14:05:00,139.12,139.171,139.115,139.154,449699999.0
2005-03-30 14:10:00,139.156,139.16,139.068,139.081,499899999.0
2005-03-30 14:15:00,139.063,139.097,139.037,139.066,534699997.0
2005-03-30 14:20:00,139.09,139.09,138.994,139.034,530000001.0
2005-03-30 14:25:00,139.036,139.041,138.931,138.958,567400000.0
2005-03-30 14:30:00,138.962,139.02,138.948,138.994,512799999.0
2005-03-30 14:35:00,138.995,139.033,138.981,139.025,509300000.0
2005-03-30 14:40:00,139.037,139.04,138.987,139.034,497900002.0
2005-03-30 14:45:00,139.028,139.111,138.996,139.035,473499994.0
2005-03-30 14:50:00,139.023,139.063,138.999,139.042,513299998.0
2005-03-30 14:55:00,139.048,139.066,138.994,139.014,566499993.0
2005-03-30 15:00:00,139.017,139.032,138.987,139.028,656400001.0
2005-03-30 15:05:00,139.02,139.06,139.008,139.058,469699998.0
2005-03-30 15:10:00,139.062,139.086,139.027,139.043,607799996.0
2005-03-30 15:15:00,139.045,139.126,139.045,139.107,574600004.0
2005-03-30 15:20:00,139.102,139.125,139.075,139.11,470700001.0
2005-03-30 15:25:00,139.09,139.146,139.034,139.046,568100000.0
2005-03-30 15:30:00,139.031,139.077,138.985,139.015,620700004.0
2005-03-30 15:35:00,139.002,139.07,138.991,139.055,627399999.0
2005-03-30 15:40:00,139.063,139.098,139.026,139.035,452499999.0
2005-03-30 15:45:00,139.043,139.126,139.043,139.073,550999998.0
2005-03-30 15:50:00,139.072,139.14,139.064,139.114,594199994.0
2005-03-30 15:55:00,139.125,139.156,139.084,139.095,508600001.0
2005-03-30 16:00:00,139.13,139.193,139.083,139.166,643799997.0
2005-03-30 16:05:00,139.189,139.233,139.132,139.153,437699997.0
2005-03-30 16:10:00,139.143,139.179,139.119,139.174,374400001.0
2005-03-30 16:15:00,139.157,139.185,139.112,139.144,791300000.0
2005-03-30 16:20:00,139.131,139.156,139.054,139.079,582399998.0
2005-03-30 16:25:00,139.083,139.123,139.057,139.103,612900003.0
2005-03-30 16:30:00,139.101,139.132,139.07,139.09,557199996.0
2005-03-30 16:35:00,139.093,139.164,139.078,139.139,539499997.0
2005-03-30 16:40:00,139.111,139.134,139.064,139.105,497199998.0
2005-03-30 16:45:00,139.123,139.126,139.063,139.1,425699998.0
2005-03-30 16:50:00,139.098,139.114,139.062,139.074,575600007.0
2005-03-30 16:55:00,139.085,139.183,139.072,139.153,494399996.0
2005-03-30 17:00:00,139.181,139.201,139.136,139.169,619199997.0
2005-03-30 17:05:00,139.123,139.145,139.074,139.084,500599998.0
2005-03-30 17:10:00,139.095,139.095,139.014,139.031,478199996.0
2005-03-30 17:15:00,139.03,139.062,139.002,139.038,479200001.0
2005-03-30 17:20:00,139.028,139.086,139.006,139.081,578200002.0
2005-03-30 17:25:00,139.102,139.147,139.085,139.141,708100003.0
2005-03-30 17:30:00,139.13,139.158,139.093,139.126,460199999.0
2005-03-30 17:35:00,139.132,139.132,139.044,139.059,535700004.0
2005-03-30 17:40:00,139.065,139.108,139.034,139.052,493900002.0
2005-03-30 17:45:00,139.08,139.107,139.023,139.083,638899999.0
2005-03-30 17:50:00,139.085,139.098,139.013,139.048,622699996.0
2005-03-30 17:55:00,139.032,139.065,138.956,138.964,379799999.0
2005-03-30 18:00:00,138.943,138.965,138.879,138.911,5245599983.0
2005-03-30 18:05:00,138.898,138.92,138.842,138.89,7585800010.0
2005-03-30 18:10:00,138.905,138.921,138.821,138.866,5275199994.0
2005-03-30 18:15:00,138.848,138.892,138.807,138.861,5141399998.0
2005-03-30 18:20:00,138.873,138.964,138.857,138.915,6396500011.0
2005-03-30 18:25:00,138.925,138.945,138.844,138.874,4514299986.0
2005-03-30 18:30:00,138.868,138.874,138.806,138.817,5493499978.0
2005-03-30 18:35:00,138.829,138.859,138.797,138.848,2932599999.0
2005-03-30 18:40:00,138.825,138.853,138.779,138.826,2784899999.0
2005-03-30 18:45:00,138.81,138.835,138.773,138.803,2223900004.0
2005-03-30 18:50:00,138.814,138.837,138.784,138.817,3907799998.0
2005-03-30 18:55:00,138.824,138.923,138.799,138.89,3362199998.0
2005-03-30 19:00:00,138.877,138.912,138.85,138.892,2048499996.0
2005-03-30 19:05:00,138.876,138.922,138.857,138.9,3793499998.0
2005-03-30 19:10:00,138.905,138.948,138.883,138.94,1193099997.0
2005-03-30 19:15:00,138.925,138.951,138.877,138.95,2443000008.0
2005-03-30 19:20:00,138.946,138.976,138.907,138.934,2472300000.0
2005-03-30 19:25:00,138.921,138.964,138.893,138.927,3150999996.0
2005-03-30 19:30:00,138.933,138.964,138.903,138.94,3619799997.0
2005-03-30 19:35:00,138.934,138.995,138.894,138.965,2563999990.0
2005-03-30 19:40:00,138.967,138.982,138.907,138.955,2429800002.0
2005-03-30 19:45:00,138.958,138.97,138.869,138.883,1504300004.0
2005-03-30 19:50:00,138.891,139.076,138.877,139.061,2049999988.0
2005-03-30 19:55:00,139.06,139.111,139.025,139.09,2561299991.0
2005-03-30 20:00:00,139.089,139.15,139.057,139.091,1539699995.0
2005-03-30 20:05:00,139.089,139.145,139.061,139.109,2845199990.0
2005-03-30 20:10:00,139.117,139.148,139.052,139.075,2869000001.0
2005-03-30 20:15:00,139.078,139.089,138.979,139.004,1977300002.0
2005-03-30 20:20:00,139.007,139.028,138.975,138.992,1824200001.0
2005-03-30 20:25:00,138.985,139.067,138.972,139.041,3473999990.0
2005-03-30 20:30:00,139.032,139.083,138.995,139.071,5090499986.0
2005-03-30 20:35:00,139.07,139.079,139.008,139.039,3168600007.0
2005-03-30 20:40:00,139.033,139.077,138.991,139.053,2905899999.0
2005-03-30 20:45:00,139.063,139.075,138.982,139.045,3481499991.0
2005-03-30 20:50:00,139.015,139.036,138.973,139.006,2781899994.0
2005-03-30 20:55:00,139.004,139.044,138.977,139.011,4986799989.0
2005-03-30 21:00:00,139.01,139.035,138.969,139.022,4097300000.0
2005-03-30 21:05:00,139.025,139.052,138.97,139.007,2339699996.0
2005-03-30 21:10:00,139.002,139.014,138.933,138.959,2230200001.0
2005-03-30 21:15:00,138.963,139.012,138.933,138.981,3247099994.0
2005-03-30 21:20:00,138.968,138.999,138.92,138.939,4003700003.0
2005-03-30 21:25:00,138.952,139.015,138.932,138.986,1521000000.0
2005-03-30 21:30:00,138.982,139.013,138.948,138.973,1367199998.0
2005-03-30 21:35:00,138.98,139.0,138.934,138.975,893600005.0
2005-03-30 21:40:00,138.964,139.016,138.962,138.988,1601900002.0
2005-03-30 21:45:00,138.98,139.024,138.951,139.019,1390999997.0
2005-03-30 21:50:00,139.014,139.044,138.986,138.993,508399993.0
2005-03-30 21:55:00,139.008,139.097,138.988,139.08,524600001.0
2005-03-30 22:00:00,139.079,139.102,139.026,139.053,1441799998.0
2005-03-30 22:05:00,139.033,139.063,138.998,139.001,578600005.0
2005-03-30 22:10:00,139.004,139.013,138.943,138.945,544500001.0
2005-03-30 22:15:00,138.939,138.951,138.87,138.909,614200000.0
2005-03-30 22:20:00,138.914,138.953,138.892,138.929,784999995.0
2005-03-30 22:25:00,138.93,138.96,138.838,138.871,1261299994.0
2005-03-30 22:30:00,138.884,138.891,138.823,138.841,766499995.0
2005-03-30 22:35:00,138.848,138.91,138.826,138.867,1429799997.0
2005-03-30 22:40:00,138.855,138.909,138.784,138.813,1143899991.0
2005-03-30 22:45:00,138.821,138.846,138.788,138.822,1259799988.0
2005-03-30 22:50:00,138.811,138.864,138.792,138.813,832799999.0
2005-03-30 22:55:00,138.82,138.851,138.782,138.795,879300007.0
2005-03-30 23:00:00,138.827,138.852,138.785,138.83,498900002.0
2005-03-30 23:05:00,138.826,138.874,138.823,138.834,654299998.0
2005-03-30 23:10:00,138.822,138.889,138.822,138.855,515199996.0
2005-03-30 23:15:00,138.858,138.881,138.828,138.87,711499996.0
2005-03-30 23:20:00,138.882,138.902,138.821,138.865,443300003.0
2005-03-30 23:25:00,138.865,138.894,138.842,138.857,496900006.0
2005-03-30 23:30:00,138.873,138.916,138.842,138.882,444700000.0
2005-03-30 23:35:00,138.901,138.95,138.865,138.914,627699994.0
2005-03-30 23:40:00,138.919,138.951,138.903,138.93,640400000.0
2005-03-30 23:45:00,138.926,138.941,138.846,138.873,710799991.0
2005-03-30 23:50:00,138.831,138.881,138.829,138.847,477199992.0
2005-03-30 23:55:00,138.883,138.891,138.841,138.848,494299996.0
2005-03-31 00:00:00,138.867,138.914,138.82,138.826,628299998.0
2005-03-31 00:05:00,138.828,138.853,138.744,138.779,433000001.0
2005-03-31 00:10:00,138.794,138.844,138.775,138.828,751299998.0
2005-03-31 00:15:00,138.833,138.93,138.797,138.889,456699997.0
2005-03-31 00:20:00,138.895,138.951,138.883,138.93,663999996.0
2005-03-31 00:25:00,138.94,138.953,138.888,138.91,470800002.0
2005-03-31 00:30:00,138.928,138.984,138.896,138.897,389900000.0
2005-03-31 00:35:00,138.949,138.953,138.839,138.855,528499996.0
2005-03-31 00:40:00,138.857,138.863,138.81,138.834,779600002.0
2005-03-31 00:45:00,138.843,138.867,138.817,138.862,424000000.0
2005-03-31 00:50:00,138.873,138.909,138.837,138.875,446999999.0
2005-03-31 00:55:00,138.855,138.874,138.801,138.826,650999998.0
2005-03-31 01:00:00,138.832,138.844,138.806,138.807,553999999.0
2005-03-31 01:05:00,138.824,138.864,138.806,138.828,549999999.0
2005-03-31 01:10:00,138.81,138.858,138.766,138.801,516200002.0
2005-03-31 01:15:00,138.828,138.903,138.784,138.886,632999999.0
2005-03-31 01:20:00,138.892,138.937,138.882,138.918,449300004.0
2005-03-31 01:25:00,138.918,138.944,138.871,138.925,494000002.0
2005-03-31 01:30:00,138.938,138.94,138.87,138.895,584100004.0
2005-03-31 01:35:00,138.914,138.946,138.887,138.933,414599999.0
2005-03-31 01:40:00,138.937,138.962,138.918,138.945,582299999.0
2005-03-31 01:45:00,138.903,138.922,138.84,138.858,580200000.0
2005-03-31 01:50:00,138.838,138.87,138.801,138.825,652999994.0
2005-03-31 01:55:00,138.833,138.85,138.776,138.829,547000004.0
2005-03-31 02:00:00,138.837,138.854,138.797,138.83,538999995.0
2005-03-31 02:05:00,138.82,138.89,138.815,138.818,421300004.0
2005-03-31 02:10:00,138.81,138.847,138.774,138.8,506499995.0
2005-03-31 02:15:00,138.855,138.856,138.701,138.73,604100000.0
2005-03-31 02:20:00,138.734,138.734,138.643,138.68,591900000.0
2005-03-31 02:25:00,138.642,138.709,138.602,138.628,526800001.0
2005-03-31 02:30:00,138.606,138.644,138.567,138.614,636000000.0
2005-03-31 02:35:00,138.625,138.702,138.576,138.675,681900003.0
2005-03-31 02:40:00,138.678,138.727,138.658,138.692,613700002.0
2005-03-31 02:45:00,138.712,138.761,138.684,138.74,523299996.0
2005-03-31 02:50:00,138.728,138.787,138.667,138.701,325099998.0
2005-03-31 02:55:00,138.739,138.812,138.689,138.735,590299992.0
2005-03-31 03:00:00,138.743,138.743,138.613,138.645,474199994.0
2005-03-31 03:05:00,138.646,138.657,138.476,138.488,608199993.0
2005-03-31 03:10:00,138.501,138.516,138.386,138.49,538300002.0
2005-03-31 03:15:00,138.5,138.564,138.465,138.537,675200001.0
2005-03-31 03:20:00,138.54,138.593,138.493,138.5,668699988.0
2005-03-31 03:25:00,138.509,138.514,138.428,138.441,589199997.0
2005-03-31 03:30:00,138.44,138.445,138.368,138.403,693600004.0
2005-03-31 03:35:00,138.39,138.455,138.383,138.415,729300003.0
2005-03-31 03:40:00,138.414,138.42,138.347,138.382,756699996.0
2005-03-31 03:45:00,138.392,138.427,138.36,138.393,581799996.0
2005-03-31 03:50:00,138.393,138.418,138.372,138.405,405299999.0
2005-03-31 03:55:00,138.392,138.401,138.307,138.32,518899993.0
2005-03-31 04:00:00,138.288,138.348,138.258,138.348,509299996.0
2005-03-31 04:05:00,138.332,138.389,138.317,138.369,505399995.0
2005-03-31 04:10:00,138.375,138.435,138.354,138.405,615500002.0
2005-03-31 04:15:00,138.398,138.401,138.361,138.387,488700002.0
2005-03-31 04:20:00,138.372,138.403,138.348,138.386,397000000.0
2005-03-31 04:25:00,138.395,138.409,138.359,138.377,673500001.0
2005-03-31 04:30:00,138.384,138.403,138.357,138.368,510700002.0
2005-03-31 04:35:00,138.382,138.409,138.353,138.387,732300004.0
2005-03-31 04:40:00,138.393,138.422,138.372,138.378,484399999.0
2005-03-31 04:45:00,138.378,138.448,138.37,138.436,542400002.0
2005-03-31 04:50:00,138.46,138.509,138.436,138.499,489899998.0
2005-03-31 04:55:00,138.496,138.507,138.459,138.463,703099999.0
2005-03-31 05:00:00,138.487,138.506,138.443,138.457,642400007.0
2005-03-31 05:05:00,138.464,138.505,138.451,138.485,667699997.0
2005-03-31 05:10:00,138.477,138.493,138.444,138.484,485999998.0
2005-03-31 05:15:00,138.491,138.514,138.464,138.486,495899997.0
2005-03-31 05:20:00,138.512,138.512,138.443,138.479,428599997.0
2005-03-31 05:25:00,138.517,138.526,138.463,138.467,540500007.0
2005-03-31 05:30:00,138.483,138.521,138.463,138.51,537099993.0
2005-03-31 05:35:00,138.503,138.545,138.465,138.507,645400004.0
2005-03-31 05:40:00,138.495,138.531,138.492,138.5,478600002.0
2005-03-31 05:45:00,138.515,138.542,138.492,138.531,370800002.0
2005-03-31 05:50:00,138.516,138.561,138.504,138.549,573799994.0
2005-03-31 05:55:00,138.542,138.558,138.503,138.539,538299997.0
2005-03-31 06:00:00,138.533,138.586,138.519,138.564,801499999.0
2005-03-31 06:05:00,138.554,138.571,138.506,138.517,679399999.0
2005-03-31 06:10:00,138.527,138.573,138.491,138.561,434799997.0
2005-03-31 06:15:00,138.552,138.611,138.541,138.578,425599998.0
2005-03-31 06:20:00,138.578,138.611,138.514,138.541,558299998.0
2005-03-31 06:25:00,138.563,138.589,138.537,138.564,581100001.0
2005-03-31 06:30:00,138.57,138.591,138.548,138.55,620099999.0
2005-03-31 06:35:00,138.566,138.588,138.539,138.574,596300005.0
2005-03-31 06:40:00,138.584,138.613,138.553,138.593,482800002.0
2005-03-31 06:45:00,138.587,138.62,138.538,138.575,559799999.0
2005-03-31 06:50:00,138.574,138.597,138.55,138.578,378199999.0
2005-03-31 06:55:00,138.548,138.579,138.502,138.517,593400001.0
2005-03-31 07:00:00,138.53,138.552,138.509,138.531,598700000.0
2005-03-31 07:05:00,138.512,138.552,138.489,138.506,475599999.0
2005-03-31 07:10:00,138.502,138.542,138.475,138.522,599700000.0
2005-03-31 07:15:00,138.502,138.549,138.496,138.541,617699996.0
2005-03-31 07:20:00,138.52,138.562,138.515,138.536,561300000.0
2005-03-31 07:25:00,138.533,138.559,138.488,138.502,541000000.0
2005-03-31 07:30:00,138.503,138.524,138.479,138.503,572699998.0
2005-03-31 07:35:00,138.507,138.523,138.462,138.476,430800001.0
2005-03-31 07:40:00,138.471,138.485,138.43,138.446,613200004.0
2005-03-31 07:45:00,138.444,138.45,138.349,138.36,466000000.0
2005-03-31 07:50:00,138.363,138.405,138.348,138.368,515199998.0
2005-03-31 07:55:00,138.376,138.422,138.34,138.399,506799998.0
2005-03-31 08:00:00,138.407,138.407,138.328,138.368,597000002.0
2005-03-31 08:05:00,138.358,138.401,138.288,138.288,504299996.0
2005-03-31 08:10:00,138.305,138.454,138.276,138.454,430999998.0
2005-03-31 08:15:00,138.446,138.478,138.428,138.448,462899998.0
2005-03-31 08:20:00,138.452,138.482,138.404,138.482,517500000.0
2005-03-31 08:25:00,138.457,138.615,138.428,138.615,515799997.0
2005-03-31 08:30:00,138.636,138.648,138.458,138.488,604599995.0
2005-03-31 08:35:00,138.512,138.552,138.479,138.525,608700000.0
2005-03-31 08:40:00,138.542,138.636,138.523,138.586,653099997.0
2005-03-31 08:45:00,138.579,138.593,138.52,138.537,550199993.0
2005-03-31 08:50:00,138.541,138.545,138.459,138.475,545599997.0
2005-03-31 08:55:00,138.475,138.517,138.446,138.507,454999995.0
2005-03-31 09:00:00,138.498,138.503,138.439,138.478,492500000.0
2005-03-31 09:05:00,138.465,138.55,138.456,138.524,513099996.0
2005-03-31 09:10:00,138.499,138.545,138.498,138.524,676099998.0
2005-03-31 09:15:00,138.524,138.588,138.491,138.584,456799997.0
2005-03-31 09:20:00,138.563,138.602,138.538,138.553,521300000.0
2005-03-31 09:25:00,138.565,138.621,138.548,138.552,598799992.0
2005-03-31 09:30:00,138.556,138.589,138.514,138.558,533699995.0
2005-03-31 09:35:00,138.565,138.615,138.562,138.614,431299998.0
2005-03-31 09:40:00,138.606,138.696,138.597,138.68,501599999.0
2005-03-31 09:45:00,138.68,138.687,138.573,138.584,535900001.0
2005-03-31 09:50:00,138.575,138.644,138.516,138.569,503899999.0
2005-03-31 09:55:00,138.572,138.629,138.544,138.588,631100001.0
2005-03-31 10:00:00,138.573,138.614,138.542,138.568,527100000.0
2005-03-31 10:05:00,138.563,138.592,138.512,138.538,447400000.0
2005-03-31 10:10:00,138.549,138.588,138.506,138.567,529399997.0
2005-03-31 10:15:00,138.576,138.585,138.451,138.49,527300005.0
2005-03-31 10:20:00,138.495,138.528,138.477,138.491,550599994.0
2005-03-31 10:25:00,138.492,138.539,138.487,138.518,513900002.0
2005-03-31 10:30:00,138.503,138.516,138.453,138.454,418999998.0
2005-03-31 10:35:00,138.477,138.522,138.47,138.504,490399998.0
2005-03-31 10:40:00,138.511,138.544,138.466,138.466,454100001.0
2005-03-31 10:45:00,138.45,138.48,138.31,138.351,455200001.0
2005-03-31 10:50:00,138.341,138.377,138.3,138.316,600500000.0
2005-03-31 10:55:00,138.312,138.461,138.304,138.461,463799999.0
2005-03-31 11:00:00,138.483,138.516,138.372,138.399,617300000.0
2005-03-31 11:05:00,138.384,138.43,138.369,138.399,441199996.0
2005-03-31 11:10:00,138.373,138.428,138.367,138.404,468200003.0
2005-03-31 11:15:00,138.392,138.482,138.365,138.462,548800000.0
2005-03-31 11:20:00,138.45,138.49,138.442,138.468,487699999.0
2005-03-31 11:25:00,138.457,138.473,138.388,138.414,407200003.0
2005-03-31 11:30:00,138.415,138.423,138.374,138.396,591799999.0
2005-03-31 11:35:00,138.397,138.441,138.381,138.414,551100003.0
2005-03-31 11:40:00,138.42,138.445,138.378,138.42,515000003.0
2005-03-31 11:45:00,138.432,138.443,138.34,138.374,581499997.0
2005-03-31 11:50:00,138.332,138.383,138.332,138.358,473900001.0
2005-03-31 11:55:00,138.381,138.444,138.366,138.442,608200002.0
2005-03-31 12:00:00,138.435,138.449,138.39,138.421,713800000.0
2005-03-31 12:05:00,138.418,138.421,138.325,138.372,527600001.0
2005-03-31 12:10:00,138.359,138.375,138.297,138.369,456699997.0
2005-03-31 12:15:00,138.367,138.379,138.315,138.368,793999998.0
2005-03-31 12:20:00,138.373,138.377,138.309,138.34,633499997.0
2005-03-31 12:25:00,138.34,138.404,138.319,138.396,502199998.0
2005-03-31 12:30:00,138.384,138.418,138.35,138.403,402300003.0
2005-03-31 12:35:00,138.389,138.421,138.365,138.413,400699996.0
2005-03-31 12:40:00,138.401,138.438,138.372,138.372,501499999.0
2005-03-31 12:45:00,138.387,138.407,138.363,138.392,454199996.0
2005-03-31 12:50:00,138.409,138.456,138.379,138.435,488600001.0
2005-03-31 12:55:00,138.447,138.462,138.398,138.462,576799997.0
2005-03-31 13:00:00,138.446,138.475,138.417,138.457,387099999.0
2005-03-31 13:05:00,138.426,138.465,138.402,138.458,595500000.0
2005-03-31 13:10:00,138.44,138.48,138.42,138.447,607400000.0
2005-03-31 13:15:00,138.447,138.484,138.421,138.47,485900002.0
2005-03-31 13:20:00,138.455,138.476,138.392,138.42,586100000.0
2005-03-31 13:25:00,138.417,138.437,138.376,138.433,539200000.0
2005-03-31 13:30:00,138.452,138.485,138.436,138.471,439299992.0
2005-03-31 13:35:00,138.442,138.548,138.442,138.513,522799993.0
2005-03-31 13:40:00,138.518,138.527,138.46,138.498,738800003.0
2005-03-31 13:45:00,138.492,138.51,138.45,138.488,538899999.0
2005-03-31 13:50:00,138.498,138.558,138.48,138.536,597699995.0
2005-03-31 13:55:00,138.514,138.538,138.398,138.403,598099994.0
2005-03-31 14:00:00,138.385,138.421,138.321,138.349,538800001.0
2005-03-31 14:05:00,138.348,138.389,138.336,138.387,774800003.0
2005-03-31 14:10:00,138.376,138.391,138.296,138.373,587099995.0
2005-03-31 14:15:00,138.394,138.401,138.314,138.346,627799997.0
2005-03-31 14:20:00,138.316,138.391,138.303,138.36,835800002.0
2005-03-31 14:25:00,138.336,138.36,138.279,138.287,497899996.0
2005-03-31 14:30:00,138.272,138.353,138.272,138.327,397799998.0
2005-03-31 14:35:00,138.337,138.415,138.305,138.415,632199996.0
2005-03-31 14:40:00,138.41,138.412,138.36,138.392,565300000.0
2005-03-31 14:45:00,138.382,138.43,138.37,138.427,451100001.0
2005-03-31 14:50:00,138.437,138.487,138.418,138.449,446699997.0
2005-03-31 14:55:00,138.467,138.491,138.435,138.461,650200002.0
2005-03-31 15:00:00,138.463,138.488,138.421,138.464,424100000.0
2005-03-31 15:05:00,138.469,138.475,138.407,138.417,731899993.0
2005-03-31 15:10:00,138.434,138.472,138.402,138.468,600300000.0
2005-03-31 15:15:00,138.428,138.503,138.428,138.497,473999994.0
2005-03-31 15:20:00,138.486,138.5,138.446,138.482,557300001.0
2005-03-31 15:25:00,138.491,138.513,138.459,138.492,501999995.0
2005-03-31 15:30:00,138.486,138.665,138.464,138.663,433600001.0
2005-03-31 15:35:00,138.668,138.687,138.589,138.645,614300005.0
2005-03-31 15:40:00,138.652,138.687,138.628,138.648,619100001.0
2005-03-31 15:45:00,138.647,138.666,138.59,138.62,535400001.0
2005-03-31 15:50:00,138.603,138.687,138.578,138.679,628300000.0
2005-03-31 15:55:00,138.668,138.687,138.634,138.668,596899999.0
2005-03-31 16:00:00,138.653,138.688,138.638,138.655,439799997.0
2005-03-31 16:05:00,138.652,138.693,138.625,138.682,415000000.0
2005-03-31 16:10:00,138.668,138.684,138.611,138.63,446899995.0
2005-03-31 16:15:00,138.591,138.72,138.585,138.71,571499999.0
2005-03-31 16:20:00,138.715,138.75,138.685,138.737,661100005.0
2005-03-31 16:25:00,138.75,138.825,138.726,138.773,561699999.0
2005-03-31 16:30:00,138.783,138.866,138.762,138.849,562000002.0
2005-03-31 16:35:00,138.875,138.877,138.806,138.874,417700002.0
2005-03-31 16:40:00,138.875,138.903,138.849,138.863,502299997.0
2005-03-31 16:45:00,138.879,138.926,138.847,138.885,593400003.0
2005-03-31 16:50:00,138.902,138.923,138.833,138.867,518100000.0
2005-03-31 16:55:00,138.868,138.957,138.833,138.957,450299997.0
2005-03-31 17:00:00,139.003,139.057,138.925,139.02,448999999.0
2005-03-31 17:05:00,138.998,139.01,138.858,138.925,468600004.0
2005-03-31 17:10:00,138.933,138.944,138.815,138.882,414699997.0
2005-03-31 17:15:00,138.858,138.941,138.848,138.933,573999998.0
2005-03-31 17:20:00,138.933,138.942,138.851,138.878,518799998.0
2005-03-31 17:25:00,138.875,138.929,138.864,138.875,561100000.0
2005-03-31 17:30:00,138.857,138.901,138.838,138.874,496899999.0
2005-03-31 17:35:00,138.873,138.934,138.839,138.874,482300001.0
2005-03-31 17:40:00,138.859,138.97,138.849,138.97,471800004.0
2005-03-31 17:45:00,138.94,138.969,138.905,138.96,475299995.0
2005-03-31 17:50:00,138.964,138.975,138.897,138.923,518100000.0
2005-03-31 17:55:00,138.936,138.967,138.895,138.948,601199999.0
2005-03-31 18:00:00,138.973,138.987,138.9,138.916,6392499988.0
2005-03-31 18:05:00,138.914,138.959,138.882,138.913,7613199996.0
2005-03-31 18:10:00,138.928,138.95,138.881,138.928,5151299996.0
2005-03-31 18:15:00,138.928,138.978,138.897,138.93,5235900011.0
2005-03-31 18:20:00,138.949,138.988,138.917,138.966,6150400008.0
2005-03-31 18:25:00,138.954,138.981,138.921,138.956,3784799983.0
2005-03-31 18:30:00,138.943,138.982,138.91,138.931,5479899992.0
2005-03-31 18:35:00,138.956,138.99,138.926,138.971,3171800001.0
2005-03-31 18:40:00,138.957,139.004,138.949,138.98,2850599994.0
2005-03-31 18:45:00,138.983,139.02,138.968,138.997,2230699990.0
2005-03-31 18:50:00,138.982,139.019,138.964,138.996,3665299993.0
2005-03-31 18:55:00,138.992,139.056,138.985,139.013,3544299979.0
2005-03-31 19:00:00,139.004,139.026,138.956,138.991,2009200004.0
2005-03-31 19:05:00,139.014,139.014,138.937,138.977,4020000012.0
2005-03-31 19:10:00,138.996,139.027,138.962,138.983,1315400009.0
2005-03-31 19:15:00,138.973,139.037,138.944,139.014,2649999999.0
2005-03-31 19:20:00,139.027,139.07,138.999,139.059,2926399994.0
2005-03-31 19:25:00,139.059,139.092,139.043,139.077,3385099998.0
2005-03-31 19:30:00,139.069,139.072,138.98,139.001,3660500002.0
2005-03-31 19:35:00,138.995,139.013,138.956,138.98,2563299987.0
2005-03-31 19:40:00,138.981,139.03,138.944,138.985,2479500010.0
2005-03-31 19:45:00,138.983,139.04,138.955,139.031,1696799995.0
2005-03-31 19:50:00,139.03,139.044,138.976,139.018,2039899984.0
2005-03-31 19:55:00,139.031,139.031,138.941,138.962,2488599989.0
2005-03-31 20:00:00,138.964,138.988,138.928,138.956,1631799996.0
2005-03-31 20:05:00,138.937,138.974,138.899,138.972,2375600007.0
2005-03-31 20:10:00,138.942,138.964,138.897,138.941,2714399993.0
2005-03-31 20:15:00,138.953,139.041,138.94,139.008,2172999996.0
2005-03-31 20:20:00,139.023,139.051,138.984,139.032,1867300001.0
2005-03-31 20:25:00,139.046,139.063,138.996,139.045,3667600006.0
2005-03-31 20:30:00,139.03,139.073,139.006,139.048,5465399983.0
2005-03-31 20:35:00,139.05,139.062,138.968,138.993,3027500001.0
2005-03-31 20:40:00,138.978,139.023,138.946,139.021,2803799989.0
2005-03-31 20:45:00,139.031,139.046,138.95,138.977,3418699982.0
2005-03-31 20:50:00,138.993,139.007,138.923,138.95,3207100000.0
2005-03-31 20:55:00,138.957,138.992,138.92,138.959,5062200013.0
2005-03-31 21:00:00,138.954,138.975,138.915,138.95,3958400001.0
2005-03-31 21:05:00,138.936,138.984,138.911,138.96,1907999998.0
2005-03-31 21:10:00,138.957,138.976,138.908,138.975,2493599986.0
2005-03-31 21:15:00,138.927,138.978,138.898,138.95,3011000005.0
2005-03-31 21:20:00,138.95,138.978,138.926,138.943,3929999978.0
2005-03-31 21:25:00,138.957,138.968,138.91,138.947,1421899998.0
2005-03-31 21:30:00,138.943,138.977,138.909,138.959,1527699995.0
2005-03-31 21:35:00,138.965,139.039,138.931,139.025,1092200003.0
2005-03-31 21:40:00,139.032,139.056,138.979,139.009,1404799997.0
2005-03-31 21:45:00,139.017,139.049,138.972,138.99,1260800000.0
2005-03-31 21:50:00,138.996,139.024,138.937,139.011,544599999.0
2005-03-31 21:55:00,139.023,139.027,138.887,138.892,584899999.0
2005-03-31 22:00:00,138.882,138.909,138.848,138.885,1306999997.0
2005-03-31 22:05:00,138.86,138.877,138.808,138.855,567999996.0
2005-03-31 22:10:00,138.86,138.932,138.849,138.867,923699998.0
2005-03-31 22:15:00,138.868,138.887,138.815,138.849,891899998.0
2005-03-31 22:20:00,138.846,138.902,138.838,138.878,821199998.0
2005-03-31 22:25:00,138.878,138.903,138.829,138.894,1228399999.0
2005-03-31 22:30:00,138.885,138.924,138.866,138.89,706299991.0
2005-03-31 22:35:00,138.896,138.937,138.869,138.905,1448999986.0
2005-03-31 22:40:00,138.895,138.952,138.881,138.931,1171299996.0
2005-03-31 22:45:00,138.925,138.964,138.902,138.906,1114900003.0
2005-03-31 22:50:00,138.944,138.944,138.891,138.935,782799998.0
2005-03-31 22:55:00,138.925,138.96,138.897,138.922,556399998.0
2005-03-31 23:00:00,138.954,138.962,138.88,138.884,531400006.0
2005-03-31 23:05:00,138.881,138.897,138.837,138.879,638500004.0
2005-03-31 23:10:00,138.873,138.882,138.837,138.842,666899997.0
2005-03-31 23:15:00,138.837,138.846,138.759,138.77,514699998.0
2005-03-31 23:20:00,138.777,138.806,138.735,138.798,648500003.0
2005-03-31 23:25:00,138.796,138.835,138.77,138.828,499999999.0
2005-03-31 23:30:00,138.805,138.836,138.776,138.822,412499997.0
2005-03-31 23:35:00,138.837,138.874,138.818,138.865,403700001.0
2005-03-31 23:40:00,138.86,138.893,138.819,138.873,576699999.0
2005-03-31 23:45:00,138.863,138.891,138.811,138.836,507900006.0
2005-03-31 23:50:00,138.851,138.883,138.827,138.857,506099999.0
2005-03-31 23:55:00,138.837,138.892,138.819,138.855,445899999.0
2005-04-01 00:00:00,138.86,138.868,138.814,138.864,526799995.0
2005-04-01 00:05:00,138.852,138.871,138.801,138.811,510500001.0
2005-04-01 00:10:00,138.812,138.864,138.803,138.83,451499998.0
2005-04-01 00:15:00,138.865,138.88,138.821,138.874,451900002.0
2005-04-01 00:20:00,138.87,138.886,138.841,138.886,630400005.0
2005-04-01 00:25:00,138.884,138.913,138.866,138.883,552500003.0
2005-04-01 00:30:00,138.871,138.918,138.852,138.864,533200003.0
2005-04-01 00:35:00,138.865,138.884,138.828,138.868,558300002.0
2005-04-01 00:40:00,138.874,138.89,138.847,138.876,619200004.0
2005-04-01 00:45:00,138.9,138.92,138.858,138.895,719999994.0
2005-04-01 00:50:00,138.9,138.918,138.876,138.905,544599996.0
2005-04-01 00:55:00,138.91,138.925,138.881,138.901,613099997.0
2005-04-01 01:00:00,138.913,138.924,138.866,138.867,548499997.0
2005-04-01 01:05:00,138.899,138.907,138.851,138.901,549700003.0
2005-04-01 01:10:00,138.903,138.912,138.862,138.876,629999997.0
2005-04-01 01:15:00,138.886,138.89,138.828,138.831,503399997.0
2005-04-01 01:20:00,138.842,138.861,138.803,138.81,444300000.0
2005-04-01 01:25:00,138.822,138.847,138.79,138.802,583800001.0
2005-04-01 01:30:00,138.813,138.853,138.784,138.827,563499998.0
2005-04-01 01:35:00,138.832,138.955,138.799,138.931,453700004.0
2005-04-01 01:40:00,138.923,138.995,138.894,138.978,494100000.0
2005-04-01 01:45:00,138.985,139.117,138.973,139.063,449499999.0
2005-04-01 01:50:00,139.037,139.311,139.037,139.217,547900005.0
2005-04-01 01:55:00,139.232,139.232,139.019,139.035,536100003.0
2005-04-01 02:00:00,139.037,139.093,138.996,139.016,469899993.0
2005-04-01 02:05:00,139.012,139.054,138.962,138.972,457900003.0
2005-04-01 02:10:00,138.967,139.082,138.967,139.07,600099995.0
2005-04-01 02:15:00,139.086,139.133,139.063,139.089,514800000.0
2005-04-01 02:20:00,139.081,139.128,139.064,139.116,419900001.0
2005-04-01 02:25:00,139.085,139.096,139.051,139.067,592299996.0
2005-04-01 02:30:00,139.074,139.074,139.032,139.068,518100000.0
2005-04-01 02:35:00,139.06,139.097,139.037,139.058,563200007.0
2005-04-01 02:40:00,139.058,139.083,139.034,139.08,580099993.0
2005-04-01 02:45:00,139.065,139.124,139.045,139.119,536699996.0
2005-04-01 02:50:00,139.096,139.17,139.083,139.17,442199999.0
2005-04-01 02:55:00,139.185,139.197,139.103,139.126,617500000.0
2005-04-01 03:00:00,139.135,139.15,139.095,139.109,512599999.0
2005-04-01 03:05:00,139.108,139.116,139.045,139.066,422899997.0
2005-04-01 03:10:00,139.041,139.058,139.002,139.026,510400002.0
2005-04-01 03:15:00,139.03,139.044,138.991,139.028,444300001.0
2005-04-01 03:20:00,139.03,139.052,139.001,139.028,504900001.0
2005-04-01 03:25:00,139.028,139.099,139.006,139.073,587800003.0
2005-04-01 03:30:00,139.054,139.166,139.054,139.136,389499995.0
2005-04-01 03:35:00,139.157,139.206,139.096,139.153,551700001.0
2005-04-01 03:40:00,139.138,139.166,139.121,139.132,550899999.0
2005-04-01 03:45:00,139.118,139.144,139.086,139.102,431899999.0
2005-04-01 03:50:00,139.109,139.141,139.087,139.133,715899996.0
2005-04-01 03:55:00,139.137,139.151,139.102,139.11,637999993.0
2005-04-01 04:00:00,139.115,139.157,139.105,139.154,546700000.0
2005-04-01 04:05:00,139.151,139.185,139.133,139.151,668900000.0
2005-04-01 04:10:00,139.139,139.163,139.11,139.16,499599998.0
2005-04-01 04:15:00,139.149,139.169,139.136,139.148,529299996.0
2005-04-01 04:20:00,139.144,139.175,139.126,139.14,479800000.0
2005-04-01 04:25:00,139.15,139.163,139.112,139.127,607299995.0
2005-04-01 04:30:00,139.14,139.172,139.098,139.143,399499999.0
2005-04-01 04:35:00,139.139,139.171,139.12,139.143,565599997.0
2005-04-01 04:40:00,139.146,139.196,139.117,139.129,578600002.0
2005-04-01 04:45:00,139.14,139.17,139.121,139.135,578600002.0
2005-04-01 04:50:00,139.122,139.161,139.098,139.12,433000003.0
2005-04-01 04:55:00,139.142,139.161,139.111,139.147,619000001.0
2005-04-01 05:00:00,139.14,139.166,139.114,139.141,592199998.0
2005-04-01 05:05:00,139.146,139.188,139.129,139.188,688500004.0
2005-04-01 05:10:00,139.19,139.197,139.133,139.17,434699997.0
2005-04-01 05:15:00,139.195,139.236,139.17,139.221,647699996.0
2005-04-01 05:20:00,139.22,139.231,139.153,139.18,507200002.0
2005-04-01 05:25:00,139.213,139.234,139.171,139.189,423699999.0
2005-04-01 05:30:00,139.19,139.218,139.132,139.163,408899999.0
2005-04-01 05:35:00,139.171,139.255,139.165,139.226,586699998.0
2005-04-01 05:40:00,139.218,139.24,139.157,139.187,646500001.0
2005-04-01 05:45:00,139.19,139.238,139.154,139.23,633400001.0
2005-04-01 05:50:00,139.235,139.262,139.205,139.221,441300000.0
2005-04-01 05:55:00,139.223,139.242,139.188,139.224,566399998.0
2005-04-01 06:00:00,139.229,139.252,139.171,139.212,625299996.0
2005-04-01 06:05:00,139.219,139.219,139.156,139.181,567800003.0
2005-04-01 06:10:00,139.181,139.242,139.176,139.217,504400002.0
2005-04-01 06:15:00,139.217,139.241,139.19,139.219,504100002.0
2005-04-01 06:20:00,139.227,139.262,139.212,139.251,520099996.0
2005-04-01 06:25:00,139.231,139.287,139.19,139.267,587699998.0
2005-04-01 06:30:00,139.267,139.297,139.222,139.263,602700003.0
2005-04-01 06:35:00,139.278,139.288,139.227,139.283,691999997.0
2005-04-01 06:40:00,139.254,139.303,139.251,139.279,457600000.0
2005-04-01 06:45:00,139.289,139.305,139.262,139.275,433200003.0
2005-04-01 06:50:00,139.279,139.301,139.242,139.253,581299999.0
2005-04-01 06:55:00,139.262,139.271,139.203,139.238,411200001.0
2005-04-01 07:00:00,139.228,139.234,139.177,139.202,594799991.0
2005-04-01 07:05:00,139.211,139.234,139.184,139.199,653200010.0
2005-04-01 07:10:00,139.204,139.31,139.204,139.304,403699996.0
2005-04-01 07:15:00,139.305,139.324,139.273,139.3,665399995.0
2005-04-01 07:20:00,139.275,139.321,139.246,139.287,438999997.0
2005-04-01 07:25:00,139.27,139.283,139.236,139.275,398700000.0
2005-04-01 07:30:00,139.265,139.283,139.244,139.272,538500000.0
2005-04-01 07:35:00,139.264,139.275,139.227,139.248,518900001.0
2005-04-01 07:40:00,139.248,139.317,139.239,139.287,467900000.0
2005-04-01 07:45:00,139.295,139.311,139.27,139.277,551599999.0
2005-04-01 07:50:00,139.289,139.328,139.274,139.322,524700000.0
2005-04-01 07:55:00,139.331,139.409,139.331,139.359,473999999.0
2005-04-01 08:00:00,139.346,139.41,139.305,139.305,679299990.0
2005-04-01 08:05:00,139.306,139.34,139.242,139.261,663900004.0
2005-04-01 08:10:00,139.269,139.3,139.252,139.259,533700004.0
2005-04-01 08:15:00,139.279,139.313,139.25,139.309,591200003.0
2005-04-01 08:20:00,139.3,139.318,139.247,139.3,528800006.0
2005-04-01 08:25:00,139.277,139.329,139.273,139.319,369299998.0
2005-04-01 08:30:00,139.325,139.326,139.255,139.279,566899995.0
2005-04-01 08:35:00,139.263,139.327,139.253,139.312,486099995.0
2005-04-01 08:40:00,139.306,139.401,139.299,139.394,512099997.0
2005-04-01 08:45:00,139.4,139.4,139.329,139.366,545300003.0
2005-04-01 08:50:00,139.356,139.361,139.25,139.284,468200002.0
2005-04-01 08:55:00,139.291,139.328,139.278,139.309,555399999.0
2005-04-01 09:00:00,139.318,139.318,139.24,139.258,416099995.0
2005-04-01 09:05:00,139.259,139.267,139.163,139.195,501799999.0
2005-04-01 09:10:00,139.17,139.228,139.17,139.203,540800003.0
2005-04-01 09:15:00,139.201,139.224,139.176,139.218,618100003.0
2005-04-01 09:20:00,139.204,139.222,139.175,139.194,595900005.0
2005-04-01 09:25:00,139.209,139.222,139.16,139.201,427600002.0
2005-04-01 09:30:00,139.187,139.195,139.116,139.118,530800000.0
2005-04-01 09:35:00,139.085,139.19,139.085,139.162,657000005.0
2005-04-01 09:40:00,139.147,139.17,139.053,139.066,425399997.0
2005-04-01 09:45:00,139.063,139.078,139.015,139.062,552300005.0
2005-04-01 09:50:00,139.074,139.088,139.039,139.081,429399999.0
2005-04-01 09:55:00,139.062,139.148,139.048,139.138,608799996.0
2005-04-01 10:00:00,139.135,139.149,139.09,139.103,570499995.0
2005-04-01 10:05:00,139.082,139.133,139.08,139.101,443599992.0
2005-04-01 10:10:00,139.103,139.143,139.092,139.115,506000003.0
2005-04-01 10:15:00,139.124,139.141,139.084,139.114,568199997.0
2005-04-01 10:20:00,139.113,139.123,139.065,139.082,635799995.0
2005-04-01 10:25:00,139.079,139.111,139.058,139.111,497999996.0
2005-04-01 10:30:00,139.11,139.118,139.062,139.078,451200004.0
2005-04-01 10:35:00,139.066,139.082,139.034,139.034,537600005.0
2005-04-01 10:40:00,139.025,139.052,139.0,139.035,543199997.0
2005-04-01 10:45:00,139.056,139.085,139.035,139.075,583300000.0
2005-04-01 10:50:00,139.059,139.132,139.055,139.102,629500007.0
2005-04-01 10:55:00,139.083,139.108,139.035,139.039,571699994.0
2005-04-01 11:00:00,139.058,139.076,138.999,139.006,492499999.0
2005-04-01 11:05:00,139.023,139.023,138.969,139.008,374299998.0
2005-04-01 11:10:00,139.015,139.021,138.899,138.907,433499998.0
2005-04-01 11:15:00,138.917,138.96,138.909,138.959,522099998.0
2005-04-01 11:20:00,138.964,139.003,138.945,139.002,470600000.0
2005-04-01 11:25:00,138.996,139.012,138.949,138.963,450799997.0
2005-04-01 11:30:00,138.946,138.99,138.925,138.975,605199996.0
2005-04-01 11:35:00,138.974,139.033,138.948,139.029,454299997.0
2005-04-01 11:40:00,139.023,139.056,139.013,139.046,655599994.0
2005-04-01 11:45:00,139.05,139.055,139.003,139.021,628499995.0
2005-04-01 11:50:00,139.002,139.06,138.989,139.06,418200001.0
2005-04-01 11:55:00,139.062,139.092,138.993,139.006,685200000.0
2005-04-01 12:00:00,139.003,139.071,138.978,139.071,308400002.0
2005-04-01 12:05:00,139.048,139.076,139.024,139.065,504599998.0
2005-04-01 12:10:00,139.06,139.072,139.011,139.018,447600000.0
2005-04-01 12:15:00,139.015,139.038,138.98,139.024,499899996.0
2005-04-01 12:20:00,139.026,139.044,138.972,139.044,455900002.0
2005-04-01 12:25:00,139.015,139.05,138.955,138.987,350599999.0
2005-04-01 12:30:00,138.998,139.022,138.976,138.991,462099999.0
2005-04-01 12:35:00,139.002,139.022,138.94,138.968,521399998.0
2005-04-01 12:40:00,138.942,138.965,138.895,138.895,475699995.0
2005-04-01 12:45:00,138.892,138.908,138.852,138.875,373100004.0
2005-04-01 12:50:00,138.889,138.917,138.861,138.906,667699994.0
2005-04-01 12:55:00,138.883,138.931,138.871,138.902,440899997.0
2005-04-01 13:00:00,138.92,138.957,138.895,138.912,586800003.0
2005-04-01 13:05:00,138.91,138.954,138.892,138.94,500199997.0
2005-04-01 13:10:00,138.947,138.957,138.905,138.926,484800002.0
2005-04-01 13:15:00,138.911,138.938,138.884,138.893,409100003.0
2005-04-01 13:20:00,138.903,138.92,138.875,138.903,423600002.0
2005-04-01 13:25:00,138.89,138.926,138.871,138.899,498399997.0
2005-04-01 13:30:00,138.909,138.915,138.843,138.871,485600000.0
2005-04-01 13:35:00,138.87,138.945,138.869,138.941,509200003.0
2005-04-01 13:40:00,138.933,138.996,138.904,138.977,606700005.0
2005-04-01 13:45:00,138.998,139.001,138.895,138.91,543100004.0
2005-04-01 13:50:00,138.886,138.948,138.878,138.93,538299997.0
2005-04-01 13:55:00,138.934,139.003,138.92,139.0,589299999.0
2005-04-01 14:00:00,138.99,139.04,138.982,139.013,579599999.0
2005-04-01 14:05:00,139.025,139.087,139.011,139.025,433199996.0
2005-04-01 14:10:00,139.02,139.063,138.974,139.036,557699993.0
2005-04-01 14:15:00,139.019,139.055,138.987,138.987,390199999.0
2005-04-01 14:20:00,138.988,139.019,138.962,138.99,651499996.0
2005-04-01 14:25:00,138.993,139.016,138.955,139.01,563199999.0
2005-04-01 14:30:00,138.999,139.024,138.972,138.984,475299996.0
2005-04-01 14:35:00,138.976,138.986,138.922,138.933,465399996.0
2005-04-01 14:40:00,138.968,138.968,138.868,138.925,471699999.0
2005-04-01 14:45:00,138.935,138.935,138.84,138.86,556600001.0
2005-04-01 14:50:00,138.863,138.874,138.814,138.838,674499996.0
2005-04-01 14:55:00,138.843,138.884,138.832,138.855,620100007.0
2005-04-01 15:00:00,138.855,138.878,138.777,138.802,401499998.0
2005-04-01 15:05:00,138.813,138.869,138.774,138.869,525700001.0
2005-04-01 15:10:00,138.86,138.904,138.85,138.899,611600009.0
2005-04-01 15:15:00,138.884,138.952,138.853,138.928,595900003.0
2005-04-01 15:20:00,138.928,139.007,138.893,138.961,538099998.0
2005-04-01 15:25:00,138.948,139.039,138.911,138.966,458300000.0
2005-04-01 15:30:00,138.955,139.355,138.928,139.243,486400002.0
2005-04-01 15:35:00,139.273,139.326,139.234,139.308,651400002.0
2005-04-01 15:40:00,139.318,139.35,139.28,139.302,523499998.0
2005-04-01 15:45:00,139.287,139.337,139.25,139.3,476499997.0
2005-04-01 15:50:00,139.278,139.3,139.233,139.271,510999998.0
2005-04-01 15:55:00,139.287,139.302,139.139,139.172,470800001.0
2005-04-01 16:00:00,139.142,139.171,139.098,139.146,504800001.0
2005-04-01 16:05:00,139.144,139.154,139.012,139.047,466700000.0
2005-04-01 16:10:00,139.05,139.05,138.946,138.965,452399999.0
2005-04-01 16:15:00,138.99,139.041,138.943,139.02,485400000.0
2005-04-01 16:20:00,138.98,139.008,138.893,138.909,561599996.0
2005-04-01 16:25:00,138.891,138.942,138.859,138.868,687699994.0
2005-04-01 16:30:00,138.892,138.97,138.868,138.941,387300000.0
2005-04-01 16:35:00,138.935,138.979,138.917,138.979,509000002.0
2005-04-01 16:40:00,138.973,139.031,138.961,138.994,462200001.0
2005-04-01 16:45:00,139.008,139.035,138.947,138.965,572999998.0
2005-04-01 16:50:00,138.96,138.98,138.91,138.968,507599995.0
2005-04-01 16:55:00,138.954,139.05,138.917,139.018,505000000.0
2005-04-01 17:00:00,138.983,139.01,138.785,138.895,730300003.0
2005-04-01 17:05:00,138.861,138.877,138.686,138.694,466599998.0
2005-04-01 17:10:00,138.705,138.772,138.628,138.631,592599993.0
2005-04-01 17:15:00,138.644,138.656,138.527,138.575,480899998.0
2005-04-01 17:20:00,138.586,138.629,138.526,138.583,534199993.0
2005-04-01 17:25:00,138.61,138.649,138.568,138.638,546599997.0
2005-04-01 17:30:00,138.616,138.797,138.606,138.788,470700003.0
2005-04-01 17:35:00,138.784,138.789,138.697,138.732,669100005.0
2005-04-01 17:40:00,138.71,138.798,138.691,138.731,395800000.0
2005-04-01 17:45:00,138.695,138.725,138.668,138.696,562599998.0
2005-04-01 17:50:00,138.699,138.773,138.693,138.757,500199993.0
2005-04-01 17:55:00,138.755,138.789,138.697,138.728,460299991.0
2005-04-01 18:00:00,138.743,138.77,138.673,138.702,6048299966.0
2005-04-01 18:05:00,138.69,138.756,138.651,138.745,7764199998.0
2005-04-01 18:10:00,138.744,138.769,138.654,138.689,5114999986.0
2005-04-01 18:15:00,138.688,138.756,138.652,138.733,5022300004.0
2005-04-01 18:20:00,138.726,138.799,138.7,138.765,6113999996.0
2005-04-01 18:25:00,138.764,138.805,138.721,138.748,4402400000.0
2005-04-01 18:30:00,138.74,138.802,138.707,138.765,5103499982.0
2005-04-01 18:35:00,138.768,138.803,138.678,138.712,3416200009.0
2005-04-01 18:40:00,138.701,138.745,138.634,138.704,2760800003.0
2005-04-01 18:45:00,138.688,138.766,138.688,138.727,2266699988.0
2005-04-01 18:50:00,138.723,138.76,138.693,138.719,4158699995.0
2005-04-01 18:55:00,138.72,138.76,138.67,138.685,3216699997.0
2005-04-01 19:00:00,138.693,138.714,138.655,138.669,2302899993.0
2005-04-01 19:05:00,138.676,138.717,138.634,138.686,4120199991.0
2005-04-01 19:10:00,138.7,138.716,138.651,138.691,1435499997.0
2005-04-01 19:15:00,138.689,138.733,138.675,138.711,2781899996.0
2005-04-01 19:20:00,138.72,138.765,138.692,138.733,2691900002.0
2005-04-01 19:25:00,138.732,138.766,138.644,138.689,3387599995.0
2005-04-01 19:30:00,138.683,138.714,138.621,138.653,3744000002.0
2005-04-01 19:35:00,138.663,138.701,138.654,138.678,2564199996.0
2005-04-01 19:40:00,138.675,138.753,138.652,138.74,2603899987.0
2005-04-01 19:45:00,138.736,138.761,138.705,138.76,1750299998.0
2005-04-01 19:50:00,138.736,138.774,138.717,138.752,1961299993.0
2005-04-01 19:55:00,138.757,138.777,138.71,138.75,2463400004.0
2005-04-01 20:00:00,138.774,138.811,138.754,138.784,1630600004.0
2005-04-01 20:05:00,138.798,138.828,138.757,138.823,2640299990.0
2005-04-01 20:10:00,138.81,138.897,138.8,138.86,2793100000.0
2005-04-01 20:15:00,138.857,138.877,138.775,138.827,1890899997.0
2005-04-01 20:20:00,138.832,138.859,138.777,138.786,1780199997.0
2005-04-01 20:25:00,138.784,138.876,138.776,138.866,4336400004.0
2005-04-01 20:30:00,138.865,138.907,138.783,138.805,4693099994.0
2005-04-01 20:35:00,138.807,138.813,138.735,138.767,3298500010.0
2005-04-01 20:40:00,138.759,138.818,138.753,138.791,3391699995.0
2005-04-01 20:45:00,138.796,138.832,138.76,138.823,3175499992.0
2005-04-01 20:50:00,138.822,138.839,138.78,138.811,3018099995.0
2005-04-01 20:55:00,138.821,138.956,138.808,138.935,4603199998.0
2005-04-01 21:00:00,138.945,138.963,138.822,138.851,4084199986.0
2005-04-01 21:05:00,138.872,138.888,138.828,138.845,2153499994.0
2005-04-01 21:10:00,138.823,138.923,138.814,138.887,2215999992.0
2005-04-01 21:15:00,138.876,138.89,138.825,138.872,2847199994.0
2005-04-01 21:20:00,138.851,138.892,138.813,138.846,3585099992.0
2005-04-01 21:25:00,138.852,138.936,138.846,138.877,1406600006.0
2005-04-01 21:30:00,138.886,138.923,138.868,138.875,1276100000.0
2005-04-01 21:35:00,138.86,138.883,138.781,138.812,970599989.0
2005-04-01 21:40:00,138.807,138.9,138.799,138.882,1890800000.0
2005-04-01 21:45:00,138.886,138.953,138.863,138.942,1503199997.0
2005-04-01 21:50:00,138.94,138.956,138.904,138.927,449199997.0
2005-04-01 21:55:00,138.937,138.946,138.822,138.822,556600001.0
2005-04-01 22:00:00,138.797,138.839,138.786,138.814,1490500003.0
2005-04-01 22:05:00,138.83,138.881,138.803,138.871,611199998.0
2005-04-01 22:10:00,138.856,138.894,138.839,138.857,851999999.0
2005-04-01 22:15:00,138.853,138.899,138.831,138.88,803799997.0
2005-04-01 22:20:00,138.864,138.879,138.826,138.836,761199993.0
2005-04-01 22:25:00,138.849,138.856,138.805,138.811,1213399992.0
2005-04-01 22:30:00,138.805,138.85,138.786,138.821,633800000.0
2005-04-01 22:35:00,138.81,138.842,138.768,138.823,1341900000.0
2005-04-01 22:40:00,138.821,138.863,138.778,138.83,1145599995.0
2005-04-01 22:45:00,138.824,138.836,138.771,138.777,1051699993.0
2005-04-01 22:50:00,138.801,138.838,138.75,138.789,794200010.0
2005-04-01 22:55:00,138.762,138.825,138.755,138.78,627799997.0
2005-04-01 23:00:00,138.782,138.856,138.78,138.821,525700001.0
2005-04-01 23:05:00,138.821,138.864,138.797,138.835,563599999.0
2005-04-01 23:10:00,138.83,138.896,138.829,138.874,580100002.0
2005-04-01 23:15:00,138.841,138.887,138.808,138.831,494400005.0
2005-04-01 23:20:00,138.826,138.836,138.779,138.827,633299998.0
2005-04-01 23:25:00,138.804,138.822,138.746,138.808,508200001.0
2005-04-01 23:30:00,138.78,138.873,138.773,138.807,470800000.0
2005-04-01 23:35:00,138.806,138.844,138.791,138.829,648200002.0
2005-04-01 23:40:00,138.79,138.809,138.759,138.788,482100002.0
2005-04-01 23:45:00,138.786,138.817,138.774,138.798,584099995.0
2005-04-01 23:50:00,138.783,138.81,138.763,138.802,517599997.0
2005-04-01 23:55:00,138.814,138.83,138.758,138.83,456899996.0
2005-04-03 23:00:00,138.78,138.78,138.696,138.757,415599999.0
2005-04-03 23:05:00,138.748,138.769,138.702,138.741,658400000.0
2005-04-03 23:10:00,138.759,138.765,138.647,138.666,662299995.0
2005-04-03 23:15:00,138.645,138.687,138.636,138.67,508999996.0
2005-04-03 23:20:00,138.673,138.674,138.633,138.663,485999997.0
2005-04-03 23:25:00,138.652,138.677,138.617,138.657,592700000.0
2005-04-03 23:30:00,138.68,138.682,138.589,138.655,379299996.0
2005-04-03 23:35:00,138.679,138.679,138.576,138.618,691599995.0
2005-04-03 23:40:00,138.62,138.656,138.592,138.597,607199991.0
2005-04-03 23:45:00,138.591,138.641,138.574,138.592,509599996.0
2005-04-03 23:50:00,138.618,138.654,138.584,138.645,608599996.0
2005-04-03 23:55:00,138.647,138.7,138.631,138.659,460499998.0
2005-04-04 00:00:00,138.662,138.737,138.633,138.723,462300004.0
2005-04-04 00:05:00,138.73,138.744,138.696,138.711,670299996.0
2005-04-04 00:10:00,138.707,138.761,138.702,138.741,409900001.0
2005-04-04 00:15:00,138.75,138.765,138.717,138.746,553800001.0
2005-04-04 00:20:00,138.733,138.755,138.707,138.719,598799997.0
2005-04-04 00:25:00,138.705,138.741,138.676,138.725,701099993.0
2005-04-04 00:30:00,138.731,138.763,138.722,138.752,543399994.0
2005-04-04 00:35:00,138.748,138.781,138.702,138.738,549699999.0
2005-04-04 00:40:00,138.741,138.772,138.705,138.741,526599999.0
2005-04-04 00:45:00,138.73,138.764,138.713,138.763,488599998.0
2005-04-04 00:50:00,138.751,138.783,138.729,138.783,431199996.0
2005-04-04 00:55:00,138.78,138.821,138.75,138.786,677400000.0
2005-04-04 01:00:00,138.775,138.822,138.665,138.744,676800006.0
2005-04-04 01:05:00,138.753,138.775,138.666,138.717,738099994.0
2005-04-04 01:10:00,138.711,138.742,138.652,138.682,556699996.0
2005-04-04 01:15:00,138.704,138.741,138.67,138.717,658300001.0
2005-04-04 01:20:00,138.71,138.744,138.68,138.68,517999996.0
2005-04-04 01:25:00,138.729,138.742,138.657,138.681,549600004.0
2005-04-04 01:30:00,138.68,138.728,138.663,138.708,687000002.0
2005-04-04 01:35:00,138.699,138.759,138.66,138.729,583199998.0
2005-04-04 01:40:00,138.702,138.786,138.694,138.755,628799996.0
2005-04-04 01:45:00,138.747,138.8,138.722,138.749,375599996.0
2005-04-04 01:50:00,138.739,138.764,138.654,138.666,500699998.0
2005-04-04 01:55:00,138.676,138.774,138.665,138.769,509899999.0
2005-04-04 02:00:00,138.767,138.821,138.74,138.789,550700002.0
2005-04-04 02:05:00,138.778,138.795,138.74,138.782,557500003.0
2005-04-04 02:10:00,138.8,138.811,138.738,138.753,449999995.0
2005-04-04 02:15:00,138.747,138.801,138.727,138.79,415900001.0
2005-04-04 02:20:00,138.797,138.806,138.744,138.763,515500003.0
2005-04-04 02:25:00,138.768,138.768,138.689,138.733,517199998.0
2005-04-04 02:30:00,138.752,138.786,138.669,138.674,546099995.0
2005-04-04 02:35:00,138.665,138.761,138.665,138.724,610900000.0
2005-04-04 02:40:00,138.726,138.777,138.716,138.742,633399997.0
2005-04-04 02:45:00,138.769,138.803,138.729,138.788,622100003.0
2005-04-04 02:50:00,138.771,138.857,138.752,138.837,421499998.0
2005-04-04 02:55:00,138.85,138.85,138.741,138.775,460400000.0
2005-04-04 03:00:00,138.764,138.859,138.752,138.756,584499998.0
2005-04-04 03:05:00,138.785,138.819,138.746,138.788,648299996.0
2005-04-04 03:10:00,138.788,138.833,138.728,138.762,631800000.0
2005-04-04 03:15:00,138.746,138.777,138.714,138.74,762999992.0
2005-04-04 03:20:00,138.74,138.782,138.716,138.77,461100003.0
2005-04-04 03:25:00,138.733,138.831,138.72,138.811,631499998.0
2005-04-04 03:30:00,138.792,138.832,138.749,138.826,538099997.0
2005-04-04 03:35:00,138.803,138.858,138.785,138.849,576000002.0
2005-04-04 03:40:00,138.838,138.873,138.817,138.858,430100001.0
2005-04-04 03:45:00,138.853,138.913,138.824,138.897,432200004.0
2005-04-04 03:50:00,138.873,138.905,138.829,138.867,550699996.0
2005-04-04 03:55:00,138.889,138.943,138.832,138.943,646199999.0
2005-04-04 04:00:00,138.949,138.962,138.882,138.895,672599994.0
2005-04-04 04:05:00,138.888,138.933,138.876,138.915,594099998.0
2005-04-04 04:10:00,138.901,138.927,138.868,138.895,534200004.0
2005-04-04 04:15:00,138.872,138.903,138.842,138.888,553600004.0
2005-04-04 04:20:00,138.883,138.916,138.845,138.845,540499998.0
2005-04-04 04:25:00,138.863,138.907,138.824,138.852,598799999.0
2005-04-04 04:30:00,138.871,138.88,138.804,138.866,512300000.0
2005-04-04 04:35:00,138.833,138.862,138.798,138.815,482899997.0
2005-04-04 04:40:00,138.852,138.869,138.802,138.847,440299997.0
2005-04-04 04:45:00,138.878,138.892,138.836,138.87,547700003.0
2005-04-04 04:50:00,138.873,138.893,138.824,138.834,490699997.0
2005-04-04 04:55:00,138.85,138.875,138.812,138.871,448299996.0
2005-04-04 05:00:00,138.855,138.895,138.822,138.874,454900001.0
2005-04-04 05:05:00,138.87,138.882,138.795,138.826,445300001.0
2005-04-04 05:10:00,138.801,138.87,138.8,138.848,723199993.0
2005-04-04 05:15:00,138.836,138.895,138.829,138.868,356499998.0
2005-04-04 05:20:00,138.861,138.889,138.809,138.826,518899999.0
2005-04-04 05:25:00,138.838,138.898,138.827,138.871,559700000.0
2005-04-04 05:30:00,138.885,138.911,138.857,138.895,502799995.0
2005-04-04 05:35:00,138.877,138.931,138.859,138.898,542499996.0
2005-04-04 05:40:00,138.89,138.922,138.853,138.895,559999999.0
2005-04-04 05:45:00,138.876,138.945,138.853,138.904,390000000.0
2005-04-04 05:50:00,138.871,138.945,138.871,138.896,518499999.0
2005-04-04 05:55:00,138.935,138.935,138.835,138.861,499500001.0
2005-04-04 06:00:00,138.843,138.891,138.817,138.877,724199995.0
2005-04-04 06:05:00,138.892,138.904,138.841,138.902,585600002.0
2005-04-04 06:10:00,138.879,138.907,138.85,138.855,436900001.0
2005-04-04 06:15:00,138.878,138.896,138.824,138.836,527699999.0
2005-04-04 06:20:00,138.853,138.895,138.825,138.866,356799998.0
2005-04-04 06:25:00,138.858,138.893,138.82,138.856,536299999.0
2005-04-04 06:30:00,138.828,138.852,138.801,138.82,577799999.0
2005-04-04 06:35:00,138.822,138.853,138.793,138.808,407100001.0
2005-04-04 06:40:00,138.818,138.839,138.778,138.784,575199996.0
2005-04-04 06:45:00,138.781,138.831,138.759,138.796,578899998.0
2005-04-04 06:50:00,138.812,138.826,138.747,138.776,519599994.0
2005-04-04 06:55:00,138.772,138.819,138.749,138.796,567699996.0
2005-04-04 07:00:00,138.818,138.833,138.779,138.821,522899998.0
2005-04-04 07:05:00,138.793,138.85,138.791,138.81,533100005.0
2005-04-04 07:10:00,138.812,138.848,138.78,138.802,503500002.0
2005-04-04 07:15:00,138.793,138.829,138.771,138.812,486799998.0
2005-04-04 07:20:00,138.784,138.821,138.765,138.793,494099999.0
2005-04-04 07:25:00,138.792,138.812,138.745,138.791,400600002.0
2005-04-04 07:30:00,138.785,138.824,138.756,138.821,483500001.0
2005-04-04 07:35:00,138.79,138.84,138.757,138.772,563300004.0
2005-04-04 07:40:00,138.746,138.815,138.744,138.789,676600000.0
2005-04-04 07:45:00,138.773,138.817,138.757,138.807,650199996.0
2005-04-04 07:50:00,138.79,138.848,138.784,138.827,408599996.0
2005-04-04 07:55:00,138.786,138.861,138.762,138.853,576899994.0
2005-04-04 08:00:00,138.87,138.912,138.841,138.9,433499999.0
2005-04-04 08:05:00,138.87,138.88,138.788,138.836,501900003.0
2005-04-04 08:10:00,138.863,138.89,138.823,138.885,505999996.0
2005-04-04 08:15:00,138.883,138.892,138.773,138.797,456599999.0
2005-04-04 08:20:00,138.809,138.914,138.794,138.87,579199995.0
2005-04-04 08:25:00,138.89,138.902,138.799,138.838,511999994.0
2005-04-04 08:30:00,138.846,138.906,138.836,138.888,621100003.0
2005-04-04 08:35:00,138.868,138.97,138.853,138.917,662800004.0
2005-04-04 08:40:00,138.943,139.002,138.923,138.962,609599998.0
2005-04-04 08:45:00,138.97,139.016,138.951,139.011,689499997.0
2005-04-04 08:50:00,138.975,138.993,138.909,138.928,437499999.0
2005-04-04 08:55:00,138.963,138.963,138.898,138.956,563699999.0
2005-04-04 09:00:00,138.923,139.008,138.909,138.943,371899998.0
2005-04-04 09:05:00,138.955,139.007,138.931,139.007,554700006.0
2005-04-04 09:10:00,139.011,139.044,138.981,138.992,638400000.0
2005-04-04 09:15:00,139.016,139.034,138.991,139.021,591400007.0
2005-04-04 09:20:00,138.996,139.073,138.993,139.053,586700000.0
2005-04-04 09:25:00,139.057,139.075,139.029,139.064,561199999.0
2005-04-04 09:30:00,139.056,139.11,139.048,139.074,373699999.0
2005-04-04 09:35:00,139.062,139.113,139.059,139.085,568399997.0
2005-04-04 09:40:00,139.099,139.205,139.074,139.11,486400001.0
2005-04-04 09:45:00,139.108,139.11,139.01,139.075,526100002.0
2005-04-04 09:50:00,139.08,139.101,138.979,139.018,548300000.0
2005-04-04 09:55:00,139.052,139.093,138.987,139.006,777099996.0
2005-04-04 10:00:00,139.003,139.157,139.003,139.141,669700004.0
2005-04-04 10:05:00,139.152,139.161,139.085,139.128,402100001.0
2005-04-04 10:10:00,139.113,139.155,139.093,139.13,694999995.0
2005-04-04 10:15:00,139.11,139.168,139.042,139.061,472699997.0
2005-04-04 10:20:00,139.051,139.116,139.049,139.081,468200000.0
2005-04-04 10:25:00,139.069,139.101,139.038,139.071,430399998.0
2005-04-04 10:30:00,139.063,139.093,139.038,139.078,470400004.0
2005-04-04 10:35:00,139.076,139.1,139.053,139.085,554699997.0
2005-04-04 10:40:00,139.093,139.093,139.026,139.063,552499993.0
2005-04-04 10:45:00,139.065,139.074,139.013,139.022,578400003.0
2005-04-04 10:50:00,139.034,139.054,138.981,139.04,473700002.0
2005-04-04 10:55:00,139.038,139.085,138.982,139.064,574999996.0
2005-04-04 11:00:00,139.071,139.092,139.01,139.01,469800002.0
2005-04-04 11:05:00,139.038,139.064,138.983,139.059,395999996.0
2005-04-04 11:10:00,139.055,139.141,139.026,139.101,570800000.0
2005-04-04 11:15:00,139.108,139.164,139.074,139.153,543499996.0
2005-04-04 11:20:00,139.14,139.203,139.136,139.184,428599998.0
2005-04-04 11:25:00,139.194,139.205,139.109,139.137,665700000.0
2005-04-04 11:30:00,139.161,139.189,139.139,139.165,481400000.0
2005-04-04 11:35:00,139.188,139.203,139.138,139.172,768100000.0
2005-04-04 11:40:00,139.16,139.202,139.131,139.157,640799999.0
2005-04-04 11:45:00,139.153,139.216,139.134,139.216,435699998.0
2005-04-04 11:50:00,139.207,139.221,139.127,139.145,522200003.0
2005-04-04 11:55:00,139.16,139.279,139.122,139.279,516500003.0
2005-04-04 12:00:00,139.29,139.325,139.257,139.297,536100004.0
2005-04-04 12:05:00,139.296,139.323,139.273,139.306,578200001.0
2005-04-04 12:10:00,139.291,139.306,139.246,139.279,566799997.0
2005-04-04 12:15:00,139.273,139.341,139.261,139.305,642399997.0
2005-04-04 12:20:00,139.3,139.331,139.279,139.292,454999998.0
2005-04-04 12:25:00,139.303,139.313,139.274,139.301,524599998.0
2005-04-04 12:30:00,139.278,139.313,139.267,139.297,547300000.0
2005-04-04 12:35:00,139.298,139.319,139.257,139.287,455999996.0
2005-04-04 12:40:00,139.297,139.32,139.257,139.293,559700005.0
2005-04-04 12:45:00,139.294,139.348,139.268,139.334,546100004.0
2005-04-04 12:50:00,139.32,139.342,139.29,139.306,675500002.0
2005-04-04 12:55:00,139.315,139.329,139.248,139.273,567799997.0
2005-04-04 13:00:00,139.269,139.343,139.267,139.31,642500000.0
2005-04-04 13:05:00,139.287,139.322,139.237,139.273,512999995.0
2005-04-04 13:10:00,139.291,139.344,139.274,139.316,630499998.0
2005-04-04 13:15:00,139.327,139.349,139.261,139.317,574299999.0
2005-04-04 13:20:00,139.323,139.323,139.214,139.24,505199997.0
2005-04-04 13:25:00,139.238,139.27,139.183,139.214,391800002.0
2005-04-04 13:30:00,139.207,139.237,139.172,139.185,389099998.0
2005-04-04 13:35:00,139.175,139.204,139.158,139.184,575299995.0
2005-04-04 13:40:00,139.178,139.204,139.151,139.159,558399999.0
2005-04-04 13:45:00,139.158,139.213,139.154,139.192,535300001.0
2005-04-04 13:50:00,139.176,139.207,139.127,139.131,420799998.0
2005-04-04 13:55:00,139.153,139.165,139.104,139.152,471200000.0
2005-04-04 14:00:00,139.17,139.185,139.118,139.17,540400002.0
2005-04-04 14:05:00,139.153,139.183,139.138,139.146,643700000.0
2005-04-04 14:10:00,139.136,139.188,139.126,139.138,527900001.0
2005-04-04 14:15:00,139.143,139.156,139.095,139.101,639299999.0
2005-04-04 14:20:00,139.098,139.202,139.091,139.192,508999998.0
2005-04-04 14:25:00,139.209,139.257,139.204,139.227,622600001.0
2005-04-04 14:30:00,139.224,139.284,139.212,139.23,589199997.0
2005-04-04 14:35:00,139.212,139.243,139.195,139.209,604999997.0
2005-04-04 14:40:00,139.225,139.259,139.203,139.211,378899994.0
2005-04-04 14:45:00,139.197,139.228,139.179,139.192,436200001.0
2005-04-04 14:50:00,139.19,139.237,139.172,139.224,646299994.0
2005-04-04 14:55:00,139.222,139.265,139.201,139.204,352699996.0
2005-04-04 15:00:00,139.204,139.211,139.132,139.175,558900001.0
2005-04-04 15:05:00,139.151,139.167,139.093,139.135,547999990.0
2005-04-04 15:10:00,139.116,139.142,139.058,139.082,583899998.0
2005-04-04 15:15:00,139.056,139.115,139.041,139.088,472500002.0
2005-04-04 15:20:00,139.099,139.119,139.039,139.065,548199999.0
2005-04-04 15:25:00,139.087,139.155,139.058,139.082,447200002.0
2005-04-04 15:30:00,139.051,139.103,139.047,139.078,682100002.0
2005-04-04 15:35:00,139.083,139.129,139.06,139.079,587699997.0
2005-04-04 15:40:00,139.094,139.118,139.047,139.106,652599995.0
2005-04-04 15:45:00,139.143,139.215,139.097,139.131,531400004.0
2005-04-04 15:50:00,139.133,139.152,139.106,139.108,439700004.0
2005-04-04 15:55:00,139.127,139.157,139.045,139.045,575199995.0
2005-04-04 16:00:00,139.038,139.089,139.035,139.055,515099996.0
2005-04-04 16:05:00,139.06,139.066,139.015,139.064,559499996.0
2005-04-04 16:10:00,139.048,139.099,139.013,139.029,468800000.0
2005-04-04 16:15:00,139.044,139.073,139.003,139.036,536399989.0
2005-04-04 16:20:00,139.025,139.039,138.972,139.032,501599992.0
2005-04-04 16:25:00,139.02,139.025,138.962,138.984,632299993.0
2005-04-04 16:30:00,138.995,139.019,138.953,138.953,532699997.0
2005-04-04 16:35:00,138.932,138.958,138.92,138.947,573200002.0
2005-04-04 16:40:00,138.957,138.961,138.879,138.895,503799998.0
2005-04-04 16:45:00,138.908,138.978,138.889,138.96,325200001.0
2005-04-04 16:50:00,138.965,138.993,138.943,138.954,464899996.0
2005-04-04 16:55:00,138.959,138.978,138.893,138.902,639000001.0
2005-04-04 17:00:00,138.905,138.972,138.878,138.94,615899994.0
2005-04-04 17:05:00,138.931,138.997,138.929,138.977,426400004.0
2005-04-04 17:10:00,138.988,138.997,138.953,138.979,479099999.0
2005-04-04 17:15:00,138.981,138.987,138.909,138.916,668600003.0
2005-04-04 17:20:00,138.91,138.957,138.88,138.954,598999998.0
2005-04-04 17:25:00,138.957,138.976,138.926,138.943,531199999.0
2005-04-04 17:30:00,138.914,138.94,138.867,138.881,558400002.0
2005-04-04 17:35:00,138.867,138.954,138.847,138.942,653299996.0
2005-04-04 17:40:00,138.94,138.972,138.923,138.969,486400003.0
2005-04-04 17:45:00,138.958,138.981,138.923,138.95,464499998.0
2005-04-04 17:50:00,138.947,138.973,138.929,138.964,633300001.0
2005-04-04 17:55:00,138.972,138.995,138.935,138.972,715700007.0
2005-04-04 18:00:00,138.962,139.03,138.95,138.992,5403199974.0
2005-04-04 18:05:00,138.981,139.0,138.939,138.97,7679399983.0
2005-04-04 18:10:00,138.976,138.993,138.94,138.975,5562999984.0
2005-04-04 18:15:00,138.963,139.006,138.928,138.98,4705599978.0
2005-04-04 18:20:00,138.968,139.012,138.937,138.989,6044799992.0
2005-04-04 18:25:00,138.985,139.015,138.947,138.997,4399499991.0
2005-04-04 18:30:00,138.981,139.054,138.964,139.01,5693299990.0
2005-04-04 18:35:00,139.006,139.04,138.973,139.022,3316100001.0
2005-04-04 18:40:00,139.024,139.046,138.987,139.026,2796099991.0
2005-04-04 18:45:00,139.012,139.043,138.969,138.983,2077599996.0
2005-04-04 18:50:00,138.988,139.065,138.958,139.02,3701599997.0
2005-04-04 18:55:00,139.009,139.071,138.998,139.029,3479899994.0
2005-04-04 19:00:00,139.025,139.08,139.0,139.028,2346700020.0
2005-04-04 19:05:00,139.034,139.061,138.977,138.993,4048100013.0
2005-04-04 19:10:00,138.987,139.024,138.937,139.017,1311499999.0
2005-04-04 19:15:00,138.996,139.026,138.945,138.981,2590200000.0
2005-04-04 19:20:00,138.968,138.998,138.937,138.957,2602300001.0
2005-04-04 19:25:00,138.977,138.993,138.912,138.933,3346599997.0
2005-04-04 19:30:00,138.928,138.987,138.879,138.966,3499499995.0
2005-04-04 19:35:00,138.944,139.004,138.932,138.976,2781299992.0
2005-04-04 19:40:00,138.986,139.019,138.96,139.002,2743799991.0
2005-04-04 19:45:00,138.992,139.024,138.964,139.02,1927599995.0
2005-04-04 19:50:00,138.972,139.029,138.953,139.02,1891299998.0
2005-04-04 19:55:00,139.007,139.024,138.959,138.981,2514999994.0
2005-04-04 20:00:00,138.996,139.027,138.958,138.991,1541899983.0
2005-04-04 20:05:00,138.972,139.013,138.958,138.984,2255200000.0
2005-04-04 20:10:00,138.979,138.997,138.914,138.938,2714499998.0
2005-04-04 20:15:00,138.94,138.985,138.907,138.939,2178799999.0
2005-04-04 20:20:00,138.962,138.984,138.931,138.963,1902200004.0
2005-04-04 20:25:00,138.952,138.976,138.933,138.966,3831700007.0
2005-04-04 20:30:00,138.971,139.003,138.946,138.95,4988299986.0
2005-04-04 20:35:00,138.967,138.99,138.924,138.961,3092999991.0
2005-04-04 20:40:00,138.947,139.032,138.931,139.002,3216900003.0
2005-04-04 20:45:00,139.015,139.051,139.001,139.035,3375500000.0
2005-04-04 20:50:00,139.034,139.069,139.018,139.062,2872099993.0
2005-04-04 20:55:00,139.026,139.083,138.988,139.069,5083399990.0
2005-04-04 21:00:00,139.063,139.095,139.038,139.068,3681600009.0
2005-04-04 21:05:00,139.071,139.1,139.03,139.088,2192900000.0
2005-04-04 21:10:00,139.072,139.095,139.045,139.074,2299699992.0
2005-04-04 21:15:00,139.083,139.098,139.051,139.057,3012500009.0
2005-04-04 21:20:00,139.071,139.102,139.03,139.057,3845799981.0
2005-04-04 21:25:00,139.062,139.063,139.008,139.046,1586900004.0
2005-04-04 21:30:00,139.051,139.066,139.002,139.03,1670300006.0
2005-04-04 21:35:00,139.027,139.06,139.012,139.03,944300003.0
2005-04-04 21:40:00,139.051,139.077,139.027,139.063,1573999999.0
2005-04-04 21:45:00,139.034,139.09,139.027,139.072,1383799995.0
2005-04-04 21:50:00,139.062,139.1,139.037,139.081,470100001.0
2005-04-04 21:55:00,139.075,139.127,139.065,139.12,735900002.0
2005-04-04 22:00:00,139.106,139.125,139.072,139.094,1265699994.0
2005-04-04 22:05:00,139.111,139.119,139.071,139.071,644700003.0
2005-04-04 22:10:00,139.079,139.139,139.078,139.124,855400002.0
2005-04-04 22:15:00,139.109,139.146,139.085,139.123,851699997.0
2005-04-04 22:20:00,139.123,139.145,139.094,139.12,741199997.0
2005-04-04 22:25:00,139.111,139.131,139.056,139.056,1418300001.0
2005-04-04 22:30:00,139.099,139.114,139.057,139.101,826400004.0
2005-04-04 22:35:00,139.091,139.113,139.058,139.072,1355599989.0
2005-04-04 22:40:00,139.079,139.114,139.057,139.078,968700000.0
2005-04-04 22:45:00,139.073,139.104,139.04,139.087,1078900000.0
2005-04-04 22:50:00,139.08,139.089,139.049,139.074,1101200008.0
2005-04-04 22:55:00,139.08,139.105,139.055,139.093,682699996.0
2005-04-04 23:00:00,139.073,139.123,139.06,139.095,548300002.0
2005-04-04 23:05:00,139.105,139.138,139.095,139.126,492600001.0
2005-04-04 23:10:00,139.125,139.15,139.107,139.127,521200001.0
2005-04-04 23:15:00,139.13,139.157,139.097,139.13,521600001.0
2005-04-04 23:20:00,139.123,139.154,139.099,139.141,605099997.0
2005-04-04 23:25:00,139.142,139.153,139.097,139.12,562100000.0
2005-04-04 23:30:00,139.088,139.148,139.083,139.124,585200001.0
2005-04-04 23:35:00,139.153,139.158,139.096,139.122,684700000.0
2005-04-04 23:40:00,139.137,139.147,139.102,139.123,431200002.0
2005-04-04 23:45:00,139.13,139.156,139.094,139.144,685599998.0
2005-04-04 23:50:00,139.158,139.163,139.106,139.109,549899998.0
2005-04-04 23:55:00,139.134,139.17,139.116,139.161,504100003.0
2005-04-05 00:00:00,139.137,139.164,139.107,139.128,669400001.0
2005-04-05 00:05:00,139.141,139.162,139.124,139.141,469300000.0
2005-04-05 00:10:00,139.121,139.17,139.106,139.114,653100001.0
2005-04-05 00:15:00,139.103,139.14,139.095,139.124,560099996.0
2005-04-05 00:20:00,139.113,139.146,139.086,139.12,454899998.0
2005-04-05 00:25:00,139.105,139.15,139.098,139.14,472800001.0
2005-04-05 00:30:00,139.128,139.137,139.087,139.103,689999998.0
2005-04-05 00:35:00,139.113,139.127,139.083,139.127,592999999.0
2005-04-05 00:40:00,139.091,139.135,139.088,139.121,678199993.0
2005-04-05 00:45:00,139.128,139.147,139.086,139.131,551199997.0
2005-04-05 00:50:00,139.13,139.14,139.095,139.113,614099999.0
2005-04-05 00:55:00,139.111,139.135,139.069,139.113,322999998.0
2005-04-05 01:00:00,139.112,139.136,139.071,139.103,512100005.0
2005-04-05 01:05:00,139.125,139.126,139.01,139.034,548799994.0
2005-04-05 01:10:00,139.042,139.042,139.002,139.037,765400000.0
2005-04-05 01:15:00,139.042,139.076,139.007,139.051,578199996.0
2005-04-05 01:20:00,139.068,139.105,139.015,139.085,426899994.0
2005-04-05 01:25:00,139.069,139.126,139.055,139.117,547100004.0
2005-04-05 01:30:00,139.117,139.122,139.07,139.108,676699991.0
2005-04-05 01:35:00,139.11,139.11,139.051,139.077,545799997.0
2005-04-05 01:40:00,139.072,139.091,139.055,139.061,498699997.0
2005-04-05 01:45:00,139.05,139.097,139.05,139.097,422500000.0
2005-04-05 01:50:00,139.07,139.09,139.014,139.023,329399999.0
2005-04-05 01:55:00,139.037,139.071,139.018,139.064,528799997.0
2005-04-05 02:00:00,139.033,139.052,139.006,139.031,549099996.0
2005-04-05 02:05:00,139.012,139.034,138.97,138.972,400199998.0
2005-04-05 02:10:00,138.998,139.006,138.949,138.958,651299998.0
2005-04-05 02:15:00,138.976,139.075,138.969,139.069,318200006.0
2005-04-05 02:20:00,139.079,139.138,139.051,139.112,539999994.0
2005-04-05 02:25:00,139.125,139.143,139.063,139.094,561999999.0
2005-04-05 02:30:00,139.103,139.131,139.082,139.09,544400002.0
2005-04-05 02:35:00,139.107,139.118,139.06,139.088,734700005.0
2005-04-05 02:40:00,139.11,139.149,139.072,139.111,562800003.0
2005-04-05 02:45:00,139.13,139.164,139.112,139.14,472600000.0
2005-04-05 02:50:00,139.153,139.168,139.118,139.154,383699999.0
2005-04-05 02:55:00,139.163,139.173,139.128,139.159,626499996.0
2005-04-05 03:00:00,139.18,139.192,139.108,139.108,606300005.0
2005-04-05 03:05:00,139.117,139.15,139.088,139.118,554900002.0
2005-04-05 03:10:00,139.095,139.124,139.057,139.098,436500001.0
2005-04-05 03:15:00,139.096,139.122,139.076,139.097,641399998.0
2005-04-05 03:20:00,139.1,139.147,139.087,139.118,548500000.0
2005-04-05 03:25:00,139.137,139.157,139.097,139.11,629599998.0
2005-04-05 03:30:00,139.123,139.155,139.109,139.111,443299995.0
2005-04-05 03:35:00,139.108,139.142,139.087,139.108,566799998.0
2005-04-05 03:40:00,139.102,139.117,139.066,139.086,588499998.0
2005-04-05 03:45:00,139.088,139.112,139.043,139.06,523600003.0
2005-04-05 03:50:00,139.049,139.061,139.014,139.04,641500002.0
2005-04-05 03:55:00,139.052,139.063,139.007,139.032,603800005.0
2005-04-05 04:00:00,139.039,139.064,139.014,139.053,522699999.0
2005-04-05 04:05:00,139.041,139.044,138.993,139.016,522700000.0
2005-04-05 04:10:00,139.018,139.051,138.993,139.035,563399998.0
2005-04-05 04:15:00,139.039,139.067,139.01,139.056,474800000.0
2005-04-05 04:20:00,139.065,139.087,139.018,139.061,516499999.0
2005-04-05 04:25:00,139.053,139.067,139.015,139.044,581400000.0
2005-04-05 04:30:00,139.041,139.102,139.023,139.077,384000001.0
2005-04-05 04:35:00,139.078,139.099,139.035,139.087,431099997.0
2005-04-05 04:40:00,139.105,139.137,139.064,139.111,562099999.0
2005-04-05 04:45:00,139.096,139.19,139.073,139.186,509899998.0
2005-04-05 04:50:00,139.158,139.232,139.144,139.152,544200000.0
2005-04-05 04:55:00,139.153,139.192,139.138,139.157,625900004.0
2005-04-05 05:00:00,139.146,139.202,139.137,139.176,658200002.0
2005-04-05 05:05:00,139.16,139.181,139.103,139.126,476699995.0
2005-04-05 05:10:00,139.116,139.174,139.107,139.167,458799997.0
2005-04-05 05:15:00,139.15,139.213,139.145,139.198,522800003.0
2005-04-05 05:20:00,139.215,139.257,139.193,139.24,511099998.0
2005-04-05 05:25:00,139.252,139.278,139.222,139.251,629600000.0
2005-04-05 05:30:00,139.256,139.285,139.228,139.284,612799995.0
2005-04-05 05:35:00,139.275,139.301,139.236,139.295,508499997.0
2005-04-05 05:40:00,139.28,139.297,139.251,139.252,484199995.0
2005-04-05 05:45:00,139.274,139.274,139.212,139.224,582500003.0
2005-04-05 05:50:00,139.211,139.254,139.202,139.243,324599999.0
2005-04-05 05:55:00,139.231,139.268,139.213,139.257,462099997.0
2005-04-05 06:00:00,139.223,139.278,139.209,139.275,540000003.0
2005-04-05 06:05:00,139.247,139.289,139.233,139.273,661299996.0
2005-04-05 06:10:00,139.286,139.288,139.243,139.266,463300001.0
2005-04-05 06:15:00,139.253,139.277,139.22,139.242,427900001.0
2005-04-05 06:20:00,139.253,139.31,139.243,139.288,452699998.0
2005-04-05 06:25:00,139.291,139.312,139.263,139.305,580099994.0
2005-04-05 06:30:00,139.288,139.312,139.267,139.3,566300000.0
2005-04-05 06:35:00,139.295,139.295,139.245,139.278,532699999.0
2005-04-05 06:40:00,139.267,139.295,139.257,139.271,504299995.0
2005-04-05 06:45:00,139.282,139.314,139.27,139.304,472299996.0
2005-04-05 06:50:00,139.296,139.316,139.256,139.316,606200002.0
2005-04-05 06:55:00,139.293,139.326,139.277,139.307,590300008.0
2005-04-05 07:00:00,139.293,139.325,139.279,139.296,569200002.0
2005-04-05 07:05:00,139.283,139.347,139.283,139.318,459400004.0
2005-04-05 07:10:00,139.32,139.338,139.298,139.332,479799996.0
2005-04-05 07:15:00,139.322,139.353,139.314,139.326,596200003.0
2005-04-05 07:20:00,139.326,139.356,139.31,139.331,515299997.0
2005-04-05 07:25:00,139.337,139.349,139.299,139.343,493299997.0
2005-04-05 07:30:00,139.335,139.343,139.284,139.315,328500002.0
2005-04-05 07:35:00,139.296,139.335,139.288,139.319,711099995.0
2005-04-05 07:40:00,139.296,139.347,139.286,139.298,569100003.0
2005-04-05 07:45:00,139.301,139.325,139.273,139.315,577300003.0
2005-04-05 07:50:00,139.318,139.326,139.25,139.273,664400000.0
2005-04-05 07:55:00,139.28,139.312,139.249,139.308,484799996.0
2005-04-05 08:00:00,139.308,139.313,139.264,139.28,589300003.0
2005-04-05 08:05:00,139.277,139.302,139.248,139.264,552799999.0
2005-04-05 08:10:00,139.272,139.333,139.253,139.333,493300000.0
2005-04-05 08:15:00,139.325,139.338,139.277,139.306,512700000.0
2005-04-05 08:20:00,139.296,139.331,139.288,139.328,499599998.0
2005-04-05 08:25:00,139.332,139.332,139.278,139.319,482700004.0
2005-04-05 08:30:00,139.313,139.327,139.266,139.294,491599997.0
2005-04-05 08:35:00,139.284,139.336,139.272,139.303,399300003.0
2005-04-05 08:40:00,139.277,139.339,139.204,139.205,598400003.0
2005-04-05 08:45:00,139.208,139.228,139.169,139.209,651699997.0
2005-04-05 08:50:00,139.199,139.218,139.184,139.203,502699998.0
2005-04-05 08:55:00,139.204,139.207,139.162,139.2,472300000.0
2005-04-05 09:00:00,139.209,139.3,139.209,139.294,474399992.0
2005-04-05 09:05:00,139.305,139.445,139.299,139.323,580600003.0
2005-04-05 09:10:00,139.331,139.343,139.288,139.328,483800002.0
2005-04-05 09:15:00,139.35,139.385,139.329,139.368,450900000.0
2005-04-05 09:20:00,139.367,139.387,139.299,139.356,423900000.0
2005-04-05 09:25:00,139.353,139.399,139.353,139.389,402599997.0
2005-04-05 09:30:00,139.382,139.397,139.325,139.343,417300001.0
2005-04-05 09:35:00,139.344,139.38,139.326,139.326,490999998.0
2005-04-05 09:40:00,139.312,139.351,139.305,139.313,601000007.0
2005-04-05 09:45:00,139.325,139.363,139.289,139.305,430100004.0
2005-04-05 09:50:00,139.318,139.36,139.309,139.336,441600000.0
2005-04-05 09:55:00,139.342,139.435,139.318,139.394,421199998.0
2005-04-05 10:00:00,139.388,139.395,139.331,139.36,525299996.0
2005-04-05 10:05:00,139.356,139.37,139.304,139.349,424100001.0
2005-04-05 10:10:00,139.349,139.381,139.315,139.34,304999998.0
2005-04-05 10:15:00,139.336,139.377,139.325,139.335,589400002.0
2005-04-05 10:20:00,139.337,139.341,139.266,139.274,733899996.0
2005-04-05 10:25:00,139.274,139.31,139.256,139.281,706899992.0
2005-04-05 10:30:00,139.303,139.303,139.23,139.264,549199996.0
2005-04-05 10:35:00,139.258,139.344,139.257,139.337,396899999.0
2005-04-05 10:40:00,139.335,139.337,139.302,139.311,438500000.0
2005-04-05 10:45:00,139.332,139.362,139.316,139.334,464900001.0
2005-04-05 10:50:00,139.34,139.353,139.315,139.336,633300000.0
2005-04-05 10:55:00,139.345,139.368,139.312,139.322,535600001.0
2005-04-05 11:00:00,139.328,139.358,139.297,139.311,352399997.0
2005-04-05 11:05:00,139.311,139.328,139.29,139.309,577400000.0
2005-04-05 11:10:00,139.325,139.336,139.294,139.323,434599998.0
2005-04-05 11:15:00,139.312,139.338,139.284,139.329,441699999.0
2005-04-05 11:20:00,139.301,139.329,139.287,139.302,423100002.0
2005-04-05 11:25:00,139.292,139.315,139.269,139.302,533899997.0
2005-04-05 11:30:00,139.323,139.332,139.286,139.289,333399999.0
2005-04-05 11:35:00,139.303,139.312,139.24,139.275,625000002.0
2005-04-05 11:40:00,139.267,139.285,139.227,139.23,618800002.0
2005-04-05 11:45:00,139.207,139.255,139.199,139.228,580700002.0
2005-04-05 11:50:00,139.205,139.239,139.172,139.18,446299995.0
2005-04-05 11:55:00,139.202,139.215,139.16,139.182,448100000.0
2005-04-05 12:00:00,139.178,139.233,139.167,139.23,468299998.0
2005-04-05 12:05:00,139.232,139.246,139.195,139.224,694499995.0
2005-04-05 12:10:00,139.211,139.214,139.138,139.152,565999995.0
2005-04-05 12:15:00,139.175,139.196,139.15,139.179,403200000.0
2005-04-05 12:20:00,139.19,139.216,139.168,139.182,570599997.0
2005-04-05 12:25:00,139.21,139.21,139.175,139.192,598699992.0
2005-04-05 12:30:00,139.195,139.23,139.181,139.186,701499992.0
2005-04-05 12:35:00,139.188,139.2,139.153,139.19,405999999.0
2005-04-05 12:40:00,139.151,139.2,139.137,139.163,687900004.0
2005-04-05 12:45:00,139.183,139.259,139.16,139.227,470499994.0
2005-04-05 12:50:00,139.227,139.242,139.183,139.233,731399997.0
2005-04-05 12:55:00,139.248,139.251,139.198,139.218,466400001.0
2005-04-05 13:00:00,139.227,139.263,139.214,139.233,559500002.0
2005-04-05 13:05:00,139.225,139.262,139.218,139.249,561400003.0
2005-04-05 13:10:00,139.221,139.263,139.21,139.243,621299990.0
2005-04-05 13:15:00,139.236,139.251,139.205,139.233,488700002.0
2005-04-05 13:20:00,139.235,139.254,139.192,139.231,521500000.0
2005-04-05 13:25:00,139.227,139.244,139.189,139.239,542399996.0
2005-04-05 13:30:00,139.238,139.297,139.198,139.218,607499998.0
2005-04-05 13:35:00,139.202,139.225,139.173,139.204,389899998.0
2005-04-05 13:40:00,139.189,139.226,139.146,139.19,654099999.0
2005-04-05 13:45:00,139.171,139.197,139.148,139.166,482300005.0
2005-04-05 13:50:00,139.135,139.192,139.115,139.12,628899992.0
2005-04-05 13:55:00,139.097,139.157,139.097,139.116,461399997.0
2005-04-05 14:00:00,139.137,139.163,139.099,139.143,690799999.0
2005-04-05 14:05:00,139.15,139.157,139.073,139.078,590299994.0
2005-04-05 14:10:00,139.079,139.132,139.079,139.1,570000003.0
2005-04-05 14:15:00,139.098,139.18,139.094,139.141,523199998.0
2005-04-05 14:20:00,139.135,139.232,139.128,139.226,573200001.0
2005-04-05 14:25:00,139.219,139.322,139.2,139.311,452199991.0
2005-04-05 14:30:00,139.313,139.356,139.297,139.338,536399997.0
2005-04-05 14:35:00,139.331,139.337,139.198,139.211,542800000.0
2005-04-05 14:40:00,139.186,139.2,139.135,139.156,481100000.0
2005-04-05 14:45:00,139.132,139.174,139.104,139.144,489400002.0
2005-04-05 14:50:00,139.166,139.181,139.116,139.171,472400005.0
2005-04-05 14:55:00,139.158,139.232,139.146,139.181,636300000.0
2005-04-05 15:00:00,139.178,139.191,139.112,139.122,462099997.0
2005-04-05 15:05:00,139.14,139.202,139.119,139.197,566599997.0
2005-04-05 15:10:00,139.192,139.227,139.171,139.183,455400001.0
2005-04-05 15:15:00,139.183,139.212,139.16,139.21,587300002.0
2005-04-05 15:20:00,139.209,139.223,139.167,139.205,637500003.0
2005-04-05 15:25:00,139.2,139.229,139.162,139.172,566199995.0
2005-04-05 15:30:00,139.133,139.228,139.133,139.193,650999994.0
2005-04-05 15:35:00,139.198,139.222,139.142,139.179,589700003.0
2005-04-05 15:40:00,139.163,139.177,139.121,139.151,559300001.0
2005-04-05 15:45:00,139.158,139.175,139.134,139.152,581599994.0
2005-04-05 15:50:00,139.149,139.169,139.123,139.144,808500002.0
2005-04-05 15:55:00,139.136,139.174,139.117,139.121,524300004.0
2005-04-05 16:00:00,139.136,139.153,139.107,139.135,549000005.0
2005-04-05 16:05:00,139.132,139.173,139.118,139.163,622399994.0
2005-04-05 16:10:00,139.161,139.199,139.142,139.177,487899996.0
2005-04-05 16:15:00,139.195,139.196,139.131,139.175,604400000.0
2005-04-05 16:20:00,139.161,139.186,139.11,139.158,545099999.0
2005-04-05 16:25:00,139.163,139.165,139.115,139.141,568899997.0
2005-04-05 16:30:00,139.155,139.177,139.13,139.158,636399994.0
2005-04-05 16:35:00,139.168,139.196,139.15,139.189,402899999.0
2005-04-05 16:40:00,139.175,139.175,139.128,139.136,494000001.0
2005-04-05 16:45:00,139.155,139.163,139.094,139.109,548300000.0
2005-04-05 16:50:00,139.103,139.148,139.095,139.133,478999999.0
2005-04-05 16:55:00,139.111,139.217,139.11,139.209,462299997.0
2005-04-05 17:00:00,139.238,139.242,139.179,139.216,519499999.0
2005-04-05 17:05:00,139.203,139.213,139.177,139.18,449400004.0
2005-04-05 17:10:00,139.15,139.211,139.149,139.202,430599999.0
2005-04-05 17:15:00,139.222,139.222,139.157,139.18,638099988.0
2005-04-05 17:20:00,139.188,139.238,139.165,139.221,425799997.0
2005-04-05 17:25:00,139.232,139.247,139.191,139.234,437600004.0
2005-04-05 17:30:00,139.215,139.267,139.207,139.242,510900001.0
2005-04-05 17:35:00,139.25,139.25,139.205,139.225,649300004.0
2005-04-05 17:40:00,139.23,139.237,139.171,139.212,488699999.0
2005-04-05 17:45:00,139.193,139.231,139.159,139.23,546399995.0
2005-04-05 17:50:00,139.212,139.285,139.212,139.245,585999997.0
2005-04-05 17:55:00,139.245,139.266,139.217,139.229,592399993.0
2005-04-05 18:00:00,139.233,139.252,139.199,139.219,5353200008.0
2005-04-05 18:05:00,139.22,139.222,139.137,139.162,7280399999.0
2005-04-05 18:10:00,139.138,139.194,139.116,139.174,5630599991.0
2005-04-05 18:15:00,139.167,139.194,139.129,139.166,5093399984.0
2005-04-05 18:20:00,139.162,139.212,139.156,139.186,6371599984.0
2005-04-05 18:25:00,139.195,139.22,139.164,139.203,4406400002.0
2005-04-05 18:30:00,139.193,139.218,139.162,139.176,5634299992.0
2005-04-05 18:35:00,139.181,139.22,139.166,139.188,3383399997.0
2005-04-05 18:40:00,139.188,139.209,139.158,139.187,3220700009.0
2005-04-05 18:45:00,139.185,139.224,139.154,139.183,2211299994.0
2005-04-05 18:50:00,139.189,139.22,139.154,139.196,4517600005.0
2005-04-05 18:55:00,139.184,139.203,139.137,139.171,3273199999.0
2005-04-05 19:00:00,139.168,139.222,139.153,139.221,2183399996.0
2005-04-05 19:05:00,139.226,139.252,139.194,139.215,4184199989.0
2005-04-05 19:10:00,139.227,139.257,139.204,139.233,1360399994.0
2005-04-05 19:15:00,139.219,139.268,139.205,139.243,2905100002.0
2005-04-05 19:20:00,139.241,139.261,139.183,139.219,2573500001.0
2005-04-05 19:25:00,139.202,139.226,139.17,139.193,3654300008.0
2005-04-05 19:30:00,139.186,139.226,139.18,139.218,3773900004.0
2005-04-05 19:35:00,139.228,139.259,139.202,139.235,2453199995.0
2005-04-05 19:40:00,139.232,139.251,139.204,139.225,2435599990.0
2005-04-05 19:45:00,139.24,139.265,139.187,139.243,2076299986.0
2005-04-05 19:50:00,139.243,139.271,139.216,139.25,2098999990.0
2005-04-05 19:55:00,139.238,139.244,139.194,139.235,2275599998.0
2005-04-05 20:00:00,139.226,139.248,139.196,139.228,1824600001.0
2005-04-05 20:05:00,139.222,139.293,139.21,139.27,2887499997.0
2005-04-05 20:10:00,139.263,139.293,139.227,139.238,2803899992.0
2005-04-05 20:15:00,139.253,139.341,139.238,139.31,2351700011.0
2005-04-05 20:20:00,139.32,139.354,139.287,139.303,1846299994.0
2005-04-05 20:25:00,139.3,139.313,139.231,139.276,4260499976.0
2005-04-05 20:30:00,139.26,139.268,139.206,139.251,5093999988.0
2005-04-05 20:35:00,139.25,139.273,139.186,139.21,3488299985.0
2005-04-05 20:40:00,139.193,139.22,139.064,139.127,2954000001.0
2005-04-05 20:45:00,139.135,139.204,139.073,139.14,3014900012.0
2005-04-05 20:50:00,139.14,139.156,139.077,139.116,2922099992.0
2005-04-05 20:55:00,139.122,139.189,139.059,139.073,4779699990.0
2005-04-05 21:00:00,139.07,139.143,139.044,139.101,3946699995.0
2005-04-05 21:05:00,139.111,139.155,139.087,139.123,2201299996.0
2005-04-05 21:10:00,139.121,139.169,139.093,139.14,2410599992.0
2005-04-05 21:15:00,139.139,139.146,139.067,139.082,3319099997.0
2005-04-05 21:20:00,139.073,139.103,139.05,139.078,3717699999.0
2005-04-05 21:25:00,139.049,139.098,139.033,139.07,1522599996.0
2005-04-05 21:30:00,139.059,139.087,139.021,139.053,1275499997.0
2005-04-05 21:35:00,139.04,139.079,139.032,139.07,1014099999.0
2005-04-05 21:40:00,139.053,139.086,139.025,139.047,1729399996.0
2005-04-05 21:45:00,139.046,139.117,139.025,139.033,1510899993.0
2005-04-05 21:50:00,139.063,139.068,139.004,139.046,529599997.0
2005-04-05 21:55:00,139.04,139.05,138.983,139.034,541599997.0
2005-04-05 22:00:00,139.036,139.049,138.991,139.032,1369399997.0
2005-04-05 22:05:00,139.029,139.045,138.985,139.032,610299994.0
2005-04-05 22:10:00,139.021,139.045,138.999,139.022,869599990.0
2005-04-05 22:15:00,139.036,139.056,138.994,139.02,820699993.0
2005-04-05 22:20:00,139.053,139.119,139.015,139.113,708900003.0
2005-04-05 22:25:00,139.093,139.147,139.078,139.115,1318600000.0
2005-04-05 22:30:00,139.113,139.124,139.061,139.082,995100002.0
2005-04-05 22:35:00,139.085,139.13,139.06,139.077,1290700004.0
2005-04-05 22:40:00,139.086,139.127,139.065,139.119,1277200006.0
2005-04-05 22:45:00,139.113,139.142,139.069,139.132,1270300003.0
2005-04-05 22:50:00,139.114,139.177,139.079,139.138,848199996.0
2005-04-05 22:55:00,139.154,139.19,139.111,139.147,731799993.0
2005-04-05 23:00:00,139.158,139.168,139.074,139.09,569600003.0
2005-04-05 23:05:00,139.097,139.137,139.072,139.1,355299997.0
2005-04-05 23:10:00,139.094,139.107,139.031,139.095,540799999.0
2005-04-05 23:15:00,139.093,139.104,139.054,139.101,555699999.0
2005-04-05 23:20:00,139.112,139.117,139.052,139.083,498800000.0
2005-04-05 23:25:00,139.094,139.136,139.044,139.11,611100005.0
2005-04-05 23:30:00,139.107,139.132,139.077,139.118,504599997.0
2005-04-05 23:35:00,139.13,139.142,139.084,139.121,722699990.0
2005-04-05 23:40:00,139.135,139.181,139.082,139.091,526499999.0
2005-04-05 23:45:00,139.113,139.142,139.066,139.113,553200000.0
2005-04-05 23:50:00,139.128,139.132,139.09,139.1,543100001.0
2005-04-05 23:55:00,139.106,139.131,139.085,139.095,639099991.0
2005-04-06 00:00:00,139.095,139.128,139.073,139.079,631700002.0
2005-04-06 00:05:00,139.093,139.128,139.079,139.114,558000007.0
2005-04-06 00:10:00,139.11,139.147,139.089,139.133,731899999.0
2005-04-06 00:15:00,139.136,139.186,139.119,139.165,546599999.0
2005-04-06 00:20:00,139.166,139.195,139.129,139.143,417100002.0
2005-04-06 00:25:00,139.135,139.179,139.135,139.167,450500004.0
2005-04-06 00:30:00,139.156,139.174,139.129,139.141,630400008.0
2005-04-06 00:35:00,139.153,139.211,139.144,139.154,459900000.0
2005-04-06 00:40:00,139.142,139.212,139.124,139.195,535200000.0
2005-04-06 00:45:00,139.201,139.268,139.184,139.21,532800005.0
2005-04-06 00:50:00,139.222,139.226,139.148,139.167,674000001.0
2005-04-06 00:55:00,139.147,139.187,139.133,139.176,350000000.0
2005-04-06 01:00:00,139.168,139.204,139.15,139.2,679399997.0
2005-04-06 01:05:00,139.197,139.245,139.177,139.226,656299997.0
2005-04-06 01:10:00,139.217,139.253,139.198,139.235,643099994.0
2005-04-06 01:15:00,139.262,139.262,139.192,139.22,457299998.0
2005-04-06 01:20:00,139.208,139.254,139.192,139.244,533200004.0
2005-04-06 01:25:00,139.223,139.244,139.199,139.233,535699998.0
2005-04-06 01:30:00,139.224,139.239,139.185,139.193,602300000.0
2005-04-06 01:35:00,139.195,139.255,139.167,139.231,569199995.0
2005-04-06 01:40:00,139.223,139.27,139.198,139.248,439900000.0
2005-04-06 01:45:00,139.238,139.253,139.17,139.235,586499998.0
2005-04-06 01:50:00,139.215,139.23,139.154,139.161,472199995.0
2005-04-06 01:55:00,139.173,139.173,139.119,139.14,559599994.0
2005-04-06 02:00:00,139.125,139.194,139.113,139.139,502799997.0
2005-04-06 02:05:00,139.152,139.217,139.145,139.198,461599996.0
2005-04-06 02:10:00,139.182,139.217,139.155,139.172,592199996.0
2005-04-06 02:15:00,139.186,139.186,139.138,139.166,628600001.0
2005-04-06 02:20:00,139.175,139.177,139.124,139.172,432899994.0
2005-04-06 02:25:00,139.151,139.177,139.114,139.129,550199998.0
2005-04-06 02:30:00,139.138,139.157,139.086,139.116,596500000.0
2005-04-06 02:35:00,139.1,139.124,139.065,139.083,520199999.0
2005-04-06 02:40:00,139.096,139.141,139.082,139.106,459999998.0
2005-04-06 02:45:00,139.09,139.14,139.073,139.118,514200003.0
2005-04-06 02:50:00,139.101,139.148,139.087,139.136,608399997.0
2005-04-06 02:55:00,139.138,139.157,139.09,139.109,452100002.0
2005-04-06 03:00:00,139.075,139.108,138.979,139.009,482500004.0
2005-04-06 03:05:00,139.004,139.021,138.968,139.004,519499999.0
2005-04-06 03:10:00,138.998,139.037,138.992,139.01,536600005.0
2005-04-06 03:15:00,139.02,139.06,139.018,139.053,494399999.0
2005-04-06 03:20:00,139.047,139.063,139.007,139.027,547799998.0
2005-04-06 03:25:00,139.048,139.081,139.015,139.057,534200000.0
2005-04-06 03:30:00,139.045,139.073,139.017,139.044,693299998.0
2005-04-06 03:35:00,139.043,139.07,139.002,139.049,528599995.0
2005-04-06 03:40:00,139.043,139.066,139.011,139.031,600299998.0
2005-04-06 03:45:00,139.039,139.085,139.006,139.072,470199997.0
2005-04-06 03:50:00,139.066,139.084,139.05,139.07,590799995.0
2005-04-06 03:55:00,139.06,139.069,138.998,139.012,676300003.0
2005-04-06 04:00:00,139.02,139.054,139.003,139.019,540199995.0
2005-04-06 04:05:00,139.038,139.057,139.01,139.034,499999996.0
2005-04-06 04:10:00,139.048,139.09,139.02,139.075,496400002.0
2005-04-06 04:15:00,139.062,139.086,139.037,139.075,512299997.0
2005-04-06 04:20:00,139.093,139.104,139.045,139.076,515299997.0
2005-04-06 04:25:00,139.077,139.095,139.048,139.078,518700005.0
2005-04-06 04:30:00,139.089,139.133,139.067,139.109,519700000.0
2005-04-06 04:35:00,139.118,139.123,139.065,139.097,471100004.0
2005-04-06 04:40:00,139.083,139.113,139.052,139.064,498799996.0
2005-04-06 04:45:00,139.077,139.099,139.053,139.077,385399999.0
2005-04-06 04:50:00,139.067,139.087,139.047,139.079,708500000.0
2005-04-06 04:55:00,139.082,139.142,139.079,139.095,619699991.0
2005-04-06 05:00:00,139.105,139.125,139.077,139.1,591600001.0
2005-04-06 05:05:00,139.079,139.126,139.037,139.055,601299994.0
2005-04-06 05:10:00,139.07,139.082,139.027,139.054,475300000.0
2005-04-06 05:15:00,139.065,139.074,139.028,139.053,516900001.0
2005-04-06 05:20:00,139.055,139.064,139.017,139.037,540400000.0
2005-04-06 05:25:00,139.041,139.065,139.019,139.059,563599996.0
2005-04-06 05:30:00,139.046,139.085,139.022,139.069,472200000.0
2005-04-06 05:35:00,139.06,139.084,139.024,139.074,521999999.0
2005-04-06 05:40:00,139.068,139.096,139.052,139.071,685999995.0
2005-04-06 05:45:00,139.068,139.092,139.052,139.082,390999996.0
2005-04-06 05:50:00,139.079,139.135,139.065,139.124,467700001.0
2005-04-06 05:55:00,139.118,139.143,139.08,139.134,545400006.0
2005-04-06 06:00:00,139.121,139.139,139.099,139.115,629299995.0
2005-04-06 06:05:00,139.12,139.12,139.067,139.093,649100004.0
2005-04-06 06:10:00,139.096,139.134,139.03,139.037,440300003.0
2005-04-06 06:15:00,139.035,139.091,139.03,139.037,529499996.0
2005-04-06 06:20:00,139.031,139.071,139.017,139.043,515399997.0
2005-04-06 06:25:00,139.033,139.058,138.997,139.005,555600003.0
2005-04-06 06:30:00,138.998,139.043,138.993,139.012,491600001.0
2005-04-06 06:35:00,139.012,139.036,138.975,139.009,574000000.0
2005-04-06 06:40:00,139.0,139.042,138.997,138.997,577799998.0
2005-04-06 06:45:00,139.005,139.021,138.97,139.02,436700000.0
2005-04-06 06:50:00,139.003,139.034,138.992,139.013,552599998.0
2005-04-06 06:55:00,139.022,139.06,139.0,139.045,448000003.0
2005-04-06 07:00:00,139.069,139.069,139.008,139.024,523300002.0
2005-04-06 07:05:00,139.006,139.057,138.971,138.989,768100001.0
2005-04-06 07:10:00,138.971,139.037,138.968,138.99,423099995.0
2005-04-06 07:15:00,138.981,139.016,138.965,138.995,383300003.0
2005-04-06 07:20:00,139.004,139.063,138.996,139.007,609599997.0
2005-04-06 07:25:00,139.009,139.021,138.956,138.975,603100007.0
2005-04-06 07:30:00,138.972,138.979,138.876,138.893,650900006.0
2005-04-06 07:35:00,138.893,138.926,138.864,138.901,448899998.0
2005-04-06 07:40:00,138.901,138.953,138.892,138.94,519299999.0
2005-04-06 07:45:00,138.934,138.96,138.922,138.936,564099999.0
2005-04-06 07:50:00,138.933,138.971,138.911,138.945,734999996.0
2005-04-06 07:55:00,138.958,138.992,138.925,138.959,501900000.0
2005-04-06 08:00:00,138.965,139.004,138.911,139.004,596099998.0
2005-04-06 08:05:00,139.014,139.015,138.953,138.967,553299992.0
2005-04-06 08:10:00,138.957,139.016,138.953,138.996,570399997.0
2005-04-06 08:15:00,138.988,139.018,138.939,138.961,593799998.0
2005-04-06 08:20:00,138.967,139.022,138.964,139.001,580300000.0
2005-04-06 08:25:00,138.989,139.034,138.98,138.993,359199999.0
2005-04-06 08:30:00,138.983,139.03,138.972,139.002,605499996.0
2005-04-06 08:35:00,138.993,139.062,138.979,138.995,587099997.0
2005-04-06 08:40:00,138.981,139.09,138.979,139.046,620599999.0
2005-04-06 08:45:00,139.043,139.079,139.011,139.071,644399998.0
2005-04-06 08:50:00,139.079,139.102,139.034,139.081,516300001.0
2005-04-06 08:55:00,139.082,139.107,139.046,139.095,613600002.0
2005-04-06 09:00:00,139.1,139.132,139.064,139.126,561800002.0
2005-04-06 09:05:00,139.119,139.123,139.043,139.072,498900005.0
2005-04-06 09:10:00,139.062,139.09,139.037,139.088,609199994.0
2005-04-06 09:15:00,139.083,139.104,139.056,139.078,310699999.0
2005-04-06 09:20:00,139.07,139.145,139.045,139.086,571499996.0
2005-04-06 09:25:00,139.07,139.145,139.07,139.131,544700006.0
2005-04-06 09:30:00,139.133,139.204,139.119,139.178,578500001.0
2005-04-06 09:35:00,139.158,139.196,139.138,139.17,515599998.0
2005-04-06 09:40:00,139.157,139.212,139.147,139.191,460200004.0
2005-04-06 09:45:00,139.222,139.251,139.193,139.217,640999998.0
2005-04-06 09:50:00,139.219,139.225,139.163,139.186,405800001.0
2005-04-06 09:55:00,139.181,139.232,139.174,139.198,483100001.0
2005-04-06 10:00:00,139.185,139.23,139.174,139.202,563099994.0
2005-04-06 10:05:00,139.198,139.239,139.163,139.216,637599987.0
2005-04-06 10:10:00,139.212,139.224,139.17,139.207,319499998.0
2005-04-06 10:15:00,139.213,139.258,139.193,139.232,582500001.0
2005-04-06 10:20:00,139.237,139.249,139.204,139.217,612799999.0
2005-04-06 10:25:00,139.216,139.252,139.198,139.246,453300003.0
2005-04-06 10:30:00,139.255,139.292,139.207,139.263,549999997.0
2005-04-06 10:35:00,139.253,139.285,139.224,139.255,486200002.0
2005-04-06 10:40:00,139.256,139.264,139.217,139.263,479399998.0
2005-04-06 10:45:00,139.248,139.292,139.229,139.269,347499999.0
2005-04-06 10:50:00,139.286,139.334,139.28,139.314,521800003.0
2005-04-06 10:55:00,139.34,139.34,139.265,139.284,586799998.0
2005-04-06 11:00:00,139.293,139.374,139.287,139.287,498599996.0
2005-04-06 11:05:00,139.29,139.296,139.237,139.296,478800002.0
2005-04-06 11:10:00,139.287,139.33,139.27,139.312,510800000.0
2005-04-06 11:15:00,139.329,139.343,139.285,139.317,648899993.0
2005-04-06 11:20:00,139.329,139.353,139.296,139.338,471400000.0
2005-04-06 11:25:00,139.322,139.387,139.303,139.387,559799992.0
2005-04-06 11:30:00,139.398,139.547,139.398,139.508,574300002.0
2005-04-06 11:35:00,139.51,139.597,139.508,139.581,545799996.0
2005-04-06 11:40:00,139.585,139.668,139.556,139.65,428400001.0
2005-04-06 11:45:00,139.639,139.642,139.56,139.562,497199997.0
2005-04-06 11:50:00,139.553,139.626,139.546,139.605,417999997.0
2005-04-06 11:55:00,139.634,139.636,139.561,139.623,542500004.0
2005-04-06 12:00:00,139.633,139.659,139.593,139.649,608899999.0
2005-04-06 12:05:00,139.647,139.656,139.602,139.614,503400005.0
2005-04-06 12:10:00,139.595,139.677,139.589,139.67,740499994.0
2005-04-06 12:15:00,139.658,139.715,139.649,139.708,407699999.0
2005-04-06 12:20:00,139.698,139.721,139.655,139.669,551000007.0
2005-04-06 12:25:00,139.688,139.744,139.669,139.734,442299996.0
2005-04-06 12:30:00,139.745,139.816,139.732,139.78,431199997.0
2005-04-06 12:35:00,139.777,139.813,139.755,139.782,545799998.0
2005-04-06 12:40:00,139.785,139.795,139.729,139.736,443599997.0
2005-04-06 12:45:00,139.764,139.783,139.712,139.765,484900001.0
2005-04-06 12:50:00,139.792,139.792,139.688,139.706,550399997.0
2005-04-06 12:55:00,139.715,139.761,139.699,139.726,517200003.0
2005-04-06 13:00:00,139.74,139.762,139.696,139.701,548499999.0
2005-04-06 13:05:00,139.704,139.716,139.649,139.711,528300002.0
2005-04-06 13:10:00,139.678,139.705,139.605,139.635,535900001.0
2005-04-06 13:15:00,139.637,139.693,139.631,139.662,424099997.0
2005-04-06 13:20:00,139.672,139.698,139.642,139.678,474699997.0
2005-04-06 13:25:00,139.664,139.671,139.613,139.627,537099997.0
2005-04-06 13:30:00,139.637,139.643,139.587,139.641,517799999.0
2005-04-06 13:35:00,139.627,139.688,139.623,139.661,561700000.0
2005-04-06 13:40:00,139.64,139.678,139.62,139.632,638900006.0
2005-04-06 13:45:00,139.618,139.685,139.594,139.646,542699998.0
2005-04-06 13:50:00,139.632,139.68,139.606,139.68,512299997.0
2005-04-06 13:55:00,139.691,139.694,139.618,139.618,629999996.0
2005-04-06 14:00:00,139.64,139.647,139.584,139.623,488499997.0
2005-04-06 14:05:00,139.598,139.639,139.573,139.627,540499999.0
2005-04-06 14:10:00,139.613,139.769,139.609,139.73,625199994.0
2005-04-06 14:15:00,139.697,139.725,139.651,139.659,426100003.0
2005-04-06 14:20:00,139.68,139.695,139.606,139.616,540800002.0
2005-04-06 14:25:00,139.635,139.673,139.605,139.666,531600000.0
2005-04-06 14:30:00,139.637,139.681,139.621,139.642,458899994.0
2005-04-06 14:35:00,139.657,139.679,139.597,139.676,550400003.0
2005-04-06 14:40:00,139.663,139.69,139.633,139.668,437099996.0
2005-04-06 14:45:00,139.688,139.725,139.629,139.699,541000000.0
2005-04-06 14:50:00,139.686,139.718,139.667,139.693,536800000.0
2005-04-06 14:55:00,139.666,139.7,139.643,139.643,468100000.0
2005-04-06 15:00:00,139.65,139.678,139.55,139.575,520700000.0
2005-04-06 15:05:00,139.574,139.605,139.56,139.587,527099998.0
2005-04-06 15:10:00,139.585,139.626,139.556,139.566,560200001.0
2005-04-06 15:15:00,139.545,139.609,139.545,139.578,577100002.0
2005-04-06 15:20:00,139.582,139.612,139.56,139.584,508600001.0
2005-04-06 15:25:00,139.575,139.607,139.548,139.583,492100000.0
2005-04-06 15:30:00,139.588,139.612,139.559,139.595,476800002.0
2005-04-06 15:35:00,139.587,139.621,139.565,139.59,611700000.0
2005-04-06 15:40:00,139.588,139.621,139.563,139.593,459999999.0
2005-04-06 15:45:00,139.602,139.662,139.599,139.626,681299998.0
2005-04-06 15:50:00,139.634,139.656,139.601,139.62,430700003.0
2005-04-06 15:55:00,139.627,139.649,139.599,139.637,562100001.0
2005-04-06 16:00:00,139.642,139.663,139.611,139.643,426500001.0
2005-04-06 16:05:00,139.659,139.716,139.638,139.678,602300003.0
2005-04-06 16:10:00,139.668,139.674,139.624,139.648,439800001.0
2005-04-06 16:15:00,139.657,139.692,139.636,139.656,603799996.0
2005-04-06 16:20:00,139.67,139.675,139.615,139.654,606999994.0
2005-04-06 16:25:00,139.66,139.707,139.639,139.699,503799999.0
2005-04-06 16:30:00,139.719,139.721,139.666,139.677,639000006.0
2005-04-06 16:35:00,139.673,139.691,139.622,139.644,513799999.0
2005-04-06 16:40:00,139.63,139.658,139.561,139.581,497800004.0
2005-04-06 16:45:00,139.576,139.608,139.542,139.55,512799999.0
2005-04-06 16:50:00,139.555,139.605,139.521,139.593,445899999.0
2005-04-06 16:55:00,139.591,139.661,139.589,139.639,346299998.0
2005-04-06 17:00:00,139.626,139.718,139.618,139.674,533100003.0
2005-04-06 17:05:00,139.68,139.753,139.651,139.73,375100000.0
2005-04-06 17:10:00,139.726,139.731,139.678,139.689,437800004.0
2005-04-06 17:15:00,139.69,139.73,139.683,139.71,607900002.0
2005-04-06 17:20:00,139.7,139.733,139.679,139.691,455699997.0
2005-04-06 17:25:00,139.707,139.728,139.676,139.7,522600001.0
2005-04-06 17:30:00,139.69,139.702,139.649,139.675,576599999.0
2005-04-06 17:35:00,139.683,139.696,139.646,139.664,620599998.0
2005-04-06 17:40:00,139.675,139.753,139.668,139.74,520800000.0
2005-04-06 17:45:00,139.745,139.753,139.694,139.736,519200001.0
2005-04-06 17:50:00,139.723,139.741,139.699,139.732,612499998.0
2005-04-06 17:55:00,139.743,139.805,139.719,139.786,604500000.0
2005-04-06 18:00:00,139.803,139.826,139.72,139.736,6956399987.0
2005-04-06 18:05:00,139.732,139.74,139.656,139.7,7395199995.0
2005-04-06 18:10:00,139.707,139.73,139.671,139.697,5305000004.0
2005-04-06 18:15:00,139.697,139.745,139.664,139.728,5092900006.0
2005-04-06 18:20:00,139.733,139.804,139.705,139.776,6164599996.0
2005-04-06 18:25:00,139.762,139.791,139.726,139.776,4102399993.0
2005-04-06 18:30:00,139.771,139.788,139.718,139.762,5014299988.0
2005-04-06 18:35:00,139.784,139.842,139.748,139.828,3380799989.0
2005-04-06 18:40:00,139.833,139.858,139.773,139.838,2781499991.0
2005-04-06 18:45:00,139.837,139.869,139.773,139.831,2334099996.0
2005-04-06 18:50:00,139.82,139.859,139.796,139.835,3663499993.0
2005-04-06 18:55:00,139.838,139.885,139.821,139.856,3144499996.0
2005-04-06 19:00:00,139.853,139.871,139.796,139.848,1968099990.0
2005-04-06 19:05:00,139.849,139.875,139.807,139.849,3640900007.0
2005-04-06 19:10:00,139.85,139.882,139.812,139.88,1513500005.0
2005-04-06 19:15:00,139.878,139.906,139.858,139.892,2533099991.0
2005-04-06 19:20:00,139.882,139.904,139.849,139.883,2491299979.0
2005-04-06 19:25:00,139.868,139.876,139.828,139.857,3385200000.0
2005-04-06 19:30:00,139.861,139.914,139.824,139.889,4062400004.0
2005-04-06 19:35:00,139.898,139.927,139.837,139.863,2715500003.0
2005-04-06 19:40:00,139.843,139.884,139.809,139.873,2317100008.0
2005-04-06 19:45:00,139.866,139.897,139.839,139.851,1865199999.0
2005-04-06 19:50:00,139.863,139.901,139.838,139.895,1807299999.0
2005-04-06 19:55:00,139.885,139.912,139.85,139.874,2741399996.0
2005-04-06 20:00:00,139.885,139.912,139.856,139.88,1600500002.0
2005-04-06 20:05:00,139.877,139.895,139.85,139.887,2601499992.0
2005-04-06 20:10:00,139.883,139.91,139.853,139.893,2944300002.0
2005-04-06 20:15:00,139.888,139.92,139.868,139.88,2221500006.0
2005-04-06 20:20:00,139.889,139.921,139.86,139.911,1869499995.0
2005-04-06 20:25:00,139.92,139.921,139.831,139.854,3434999992.0
2005-04-06 20:30:00,139.841,139.872,139.818,139.843,5035599987.0
2005-04-06 20:35:00,139.846,139.874,139.822,139.851,3262699996.0
2005-04-06 20:40:00,139.834,139.858,139.803,139.828,3074799990.0
2005-04-06 20:45:00,139.831,139.859,139.802,139.841,3290299995.0
2005-04-06 20:50:00,139.82,139.843,139.782,139.793,3051600001.0
2005-04-06 20:55:00,139.808,139.839,139.767,139.777,4729999984.0
2005-04-06 21:00:00,139.776,139.783,139.721,139.75,4002499982.0
2005-04-06 21:05:00,139.776,139.814,139.756,139.782,2390800012.0
2005-04-06 21:10:00,139.792,139.797,139.714,139.733,2261799997.0
2005-04-06 21:15:00,139.746,139.794,139.719,139.755,3215899991.0
2005-04-06 21:20:00,139.776,139.797,139.742,139.763,3931499997.0
2005-04-06 21:25:00,139.779,139.796,139.715,139.748,1385600008.0
2005-04-06 21:30:00,139.747,139.799,139.735,139.78,1462099992.0
2005-04-06 21:35:00,139.782,139.803,139.748,139.803,1097699990.0
2005-04-06 21:40:00,139.791,139.82,139.763,139.77,1732699991.0
2005-04-06 21:45:00,139.795,139.825,139.731,139.731,1484699999.0
2005-04-06 21:50:00,139.75,139.766,139.721,139.762,488300002.0
2005-04-06 21:55:00,139.747,139.783,139.727,139.738,664300000.0
2005-04-06 22:00:00,139.741,139.757,139.705,139.743,1534899999.0
2005-04-06 22:05:00,139.749,139.772,139.713,139.741,480600004.0
2005-04-06 22:10:00,139.745,139.802,139.735,139.793,714300001.0
2005-04-06 22:15:00,139.792,139.809,139.761,139.781,835899999.0
2005-04-06 22:20:00,139.767,139.81,139.747,139.757,899499998.0
2005-04-06 22:25:00,139.769,139.795,139.722,139.763,1337699999.0
2005-04-06 22:30:00,139.769,139.778,139.736,139.762,871700004.0
2005-04-06 22:35:00,139.755,139.796,139.754,139.777,1256999998.0
2005-04-06 22:40:00,139.753,139.803,139.742,139.775,1322699999.0
2005-04-06 22:45:00,139.78,139.793,139.737,139.769,940599998.0
2005-04-06 22:50:00,139.751,139.811,139.738,139.781,816499997.0
2005-04-06 22:55:00,139.771,139.838,139.771,139.811,708600001.0
2005-04-06 23:00:00,139.838,139.861,139.798,139.837,515900004.0
2005-04-06 23:05:00,139.838,139.852,139.793,139.804,607199994.0
2005-04-06 23:10:00,139.784,139.852,139.771,139.84,443699998.0
2005-04-06 23:15:00,139.812,139.858,139.792,139.828,307899999.0
2005-04-06 23:20:00,139.835,139.858,139.807,139.857,577200002.0
2005-04-06 23:25:00,139.842,139.877,139.817,139.853,588999999.0
2005-04-06 23:30:00,139.847,139.857,139.82,139.823,654300000.0
2005-04-06 23:35:00,139.843,139.88,139.794,139.873,610000008.0
2005-04-06 23:40:00,139.862,139.876,139.815,139.841,521099999.0
2005-04-06 23:45:00,139.835,139.875,139.813,139.859,662600000.0
2005-04-06 23:50:00,139.851,139.884,139.8,139.833,516099995.0
2005-04-06 23:55:00,139.828,139.851,139.761,139.818,559400002.0
2005-04-07 00:00:00,139.812,139.85,139.794,139.832,483299998.0
2005-04-07 00:05:00,139.82,139.826,139.746,139.806,524699995.0
2005-04-07 00:10:00,139.805,139.807,139.746,139.752,667499994.0
2005-04-07 00:15:00,139.772,139.798,139.745,139.745,570299998.0
2005-04-07 00:20:00,139.75,139.8,139.729,139.733,571700006.0
2005-04-07 00:25:00,139.736,139.763,139.706,139.747,484999997.0
2005-04-07 00:30:00,139.773,139.804,139.739,139.791,493700000.0
2005-04-07 00:35:00,139.79,139.837,139.76,139.833,500700001.0
2005-04-07 00:40:00,139.832,139.832,139.784,139.801,588299997.0
2005-04-07 00:45:00,139.78,139.79,139.715,139.775,568300000.0
2005-04-07 00:50:00,139.77,139.817,139.756,139.808,509099999.0
2005-04-07 00:55:00,139.813,139.853,139.794,139.852,540000001.0
2005-04-07 01:00:00,139.833,139.88,139.788,139.841,572999998.0
2005-04-07 01:05:00,139.846,139.874,139.819,139.847,668199993.0
2005-04-07 01:10:00,139.837,139.891,139.811,139.876,582099998.0
2005-04-07 01:15:00,139.87,139.882,139.834,139.841,532200000.0
2005-04-07 01:20:00,139.817,139.866,139.787,139.798,526099998.0
2005-04-07 01:25:00,139.817,139.835,139.795,139.818,545400002.0
2005-04-07 01:30:00,139.829,139.852,139.796,139.834,475700004.0
2005-04-07 01:35:00,139.846,139.863,139.802,139.836,518999996.0
2005-04-07 01:40:00,139.845,139.854,139.81,139.837,492399998.0
2005-04-07 01:45:00,139.846,139.889,139.818,139.88,527900003.0
2005-04-07 01:50:00,139.849,139.941,139.849,139.935,427700002.0
2005-04-07 01:55:00,139.96,140.003,139.906,140.003,567500001.0
2005-04-07 02:00:00,140.007,140.014,139.966,139.97,734399993.0
2005-04-07 02:05:00,139.965,139.994,139.895,139.918,1093799997.0
2005-04-07 02:10:00,139.935,139.955,139.864,139.882,951799998.0
2005-04-07 02:15:00,139.885,139.894,139.789,139.789,887399998.0
2005-04-07 02:20:00,139.81,139.838,139.764,139.824,876599999.0
2005-04-07 02:25:00,139.798,139.84,139.782,139.815,1054099995.0
2005-04-07 02:30:00,139.798,139.859,139.786,139.817,954999999.0
2005-04-07 02:35:00,139.83,139.869,139.808,139.868,849499996.0
2005-04-07 02:40:00,139.864,139.867,139.803,139.831,539900003.0
2005-04-07 02:45:00,139.828,139.879,139.799,139.85,839600003.0
2005-04-07 02:50:00,139.833,139.853,139.797,139.821,666400000.0
2005-04-07 02:55:00,139.823,139.823,139.766,139.798,748599991.0
2005-04-07 03:00:00,139.8,139.818,139.748,139.757,649299998.0
2005-04-07 03:05:00,139.768,139.785,139.724,139.732,743699997.0
2005-04-07 03:10:00,139.73,139.744,139.668,139.703,835100001.0
2005-04-07 03:15:00,139.718,139.744,139.702,139.727,661700004.0
2005-04-07 03:20:00,139.722,139.734,139.666,139.719,1087899996.0
2005-04-07 03:25:00,139.715,139.76,139.705,139.739,647599999.0
2005-04-07 03:30:00,139.745,139.783,139.72,139.75,940500000.0
2005-04-07 03:35:00,139.745,139.819,139.73,139.78,568499995.0
2005-04-07 03:40:00,139.761,139.805,139.738,139.788,604599999.0
2005-04-07 03:45:00,139.775,139.798,139.75,139.775,513400000.0
2005-04-07 03:50:00,139.785,139.798,139.721,139.774,547799997.0
2005-04-07 03:55:00,139.787,139.827,139.754,139.804,684699996.0
2005-04-07 04:00:00,139.805,139.805,139.754,139.77,679899999.0
2005-04-07 04:05:00,139.775,139.775,139.69,139.738,775299998.0
2005-04-07 04:10:00,139.737,139.772,139.681,139.708,735799998.0
2005-04-07 04:15:00,139.695,139.705,139.624,139.639,860900002.0
2005-04-07 04:20:00,139.632,139.708,139.624,139.688,886099994.0
2005-04-07 04:25:00,139.676,139.702,139.659,139.688,756600001.0
2005-04-07 04:30:00,139.676,139.691,139.646,139.678,992199996.0
2005-04-07 04:35:00,139.676,139.7,139.653,139.683,510499997.0
2005-04-07 04:40:00,139.681,139.703,139.653,139.703,599399996.0
2005-04-07 04:45:00,139.692,139.725,139.658,139.719,756799997.0
2005-04-07 04:50:00,139.699,139.731,139.676,139.704,668300006.0
2005-04-07 04:55:00,139.74,139.755,139.691,139.74,945600005.0
2005-04-07 05:00:00,139.723,139.744,139.689,139.723,1109799999.0
2005-04-07 05:05:00,139.736,139.766,139.693,139.749,699099997.0
2005-04-07 05:10:00,139.731,139.773,139.697,139.741,702899996.0
2005-04-07 05:15:00,139.773,139.773,139.722,139.735,641400000.0
2005-04-07 05:20:00,139.738,139.754,139.702,139.738,854999998.0
2005-04-07 05:25:00,139.735,139.764,139.725,139.741,583199998.0
2005-04-07 05:30:00,139.754,139.778,139.733,139.775,586599999.0
2005-04-07 05:35:00,139.778,139.825,139.773,139.813,590299999.0
2005-04-07 05:40:00,139.818,139.842,139.797,139.821,724899991.0
2005-04-07 05:45:00,139.815,139.841,139.793,139.833,702200001.0
2005-04-07 05:50:00,139.841,139.858,139.802,139.842,674099993.0
2005-04-07 05:55:00,139.837,139.859,139.822,139.851,659499999.0
2005-04-07 06:00:00,139.847,139.897,139.846,139.863,756299996.0
2005-04-07 06:05:00,139.875,139.888,139.843,139.878,867200002.0
2005-04-07 06:10:00,139.873,139.903,139.86,139.894,826199997.0
2005-04-07 06:15:00,139.89,139.908,139.831,139.846,830400000.0
2005-04-07 06:20:00,139.847,139.869,139.827,139.857,709099993.0
2005-04-07 06:25:00,139.856,139.887,139.836,139.848,797499994.0
2005-04-07 06:30:00,139.85,139.894,139.845,139.884,771499997.0
2005-04-07 06:35:00,139.882,139.883,139.838,139.871,639599998.0
2005-04-07 06:40:00,139.862,139.888,139.816,139.84,1005800000.0
2005-04-07 06:45:00,139.84,139.853,139.812,139.824,841499995.0
2005-04-07 06:50:00,139.832,139.907,139.824,139.883,906600000.0
2005-04-07 06:55:00,139.889,139.919,139.869,139.891,983399989.0
2005-04-07 07:00:00,139.873,139.9,139.837,139.852,1047200003.0
2005-04-07 07:05:00,139.865,139.883,139.847,139.863,830599998.0
2005-04-07 07:10:00,139.863,139.894,139.826,139.843,1015800005.0
2005-04-07 07:15:00,139.838,139.863,139.81,139.845,707900000.0
2005-04-07 07:20:00,139.838,139.881,139.83,139.864,1003599990.0
2005-04-07 07:25:00,139.846,139.896,139.846,139.875,1084199999.0
2005-04-07 07:30:00,139.876,139.95,139.873,139.933,880200004.0
2005-04-07 07:35:00,139.936,139.948,139.901,139.91,722999999.0
2005-04-07 07:40:00,139.912,139.948,139.887,139.93,746599999.0
2005-04-07 07:45:00,139.928,139.956,139.889,139.94,733100001.0
2005-04-07 07:50:00,139.948,140.081,139.937,140.062,777999999.0
2005-04-07 07:55:00,140.052,140.061,139.997,140.029,990100002.0
2005-04-07 08:00:00,140.038,140.067,139.995,140.012,792799998.0
2005-04-07 08:05:00,139.992,140.032,139.955,139.985,708399993.0
2005-04-07 08:10:00,139.983,140.054,139.956,140.025,916399986.0
2005-04-07 08:15:00,140.043,140.079,139.959,139.991,625499996.0
2005-04-07 08:20:00,140.0,140.104,139.963,140.054,1070600000.0
2005-04-07 08:25:00,140.036,140.078,139.999,140.031,988199993.0
2005-04-07 08:30:00,140.026,140.037,139.891,139.927,906999994.0
2005-04-07 08:35:00,139.916,140.002,139.892,139.976,748899995.0
2005-04-07 08:40:00,140.005,140.027,139.903,139.947,1019799994.0
2005-04-07 08:45:00,139.963,139.989,139.936,139.942,593499996.0
2005-04-07 08:50:00,139.947,139.987,139.935,139.954,1052799995.0
2005-04-07 08:55:00,139.948,140.005,139.902,140.002,967999993.0
2005-04-07 09:00:00,139.991,140.019,139.94,139.961,789899995.0
2005-04-07 09:05:00,139.95,139.969,139.895,139.913,854399996.0
2005-04-07 09:10:00,139.91,139.934,139.814,139.834,1036099987.0
2005-04-07 09:15:00,139.823,139.875,139.81,139.842,697099998.0
2005-04-07 09:20:00,139.85,139.891,139.82,139.845,777500004.0
2005-04-07 09:25:00,139.853,139.868,139.803,139.858,668799996.0
2005-04-07 09:30:00,139.841,139.888,139.831,139.869,722999995.0
2005-04-07 09:35:00,139.869,139.911,139.832,139.911,855100002.0
2005-04-07 09:40:00,139.916,139.947,139.878,139.937,743899994.0
2005-04-07 09:45:00,139.95,139.967,139.885,139.921,561700000.0
2005-04-07 09:50:00,139.906,139.964,139.885,139.935,809700004.0
2005-04-07 09:55:00,139.952,139.974,139.899,139.94,731299999.0
2005-04-07 10:00:00,139.922,139.973,139.854,139.884,892200002.0
2005-04-07 10:05:00,139.876,139.898,139.787,139.812,1036700001.0
2005-04-07 10:10:00,139.816,139.831,139.751,139.777,839500002.0
2005-04-07 10:15:00,139.776,139.832,139.759,139.775,737699994.0
2005-04-07 10:20:00,139.75,139.785,139.717,139.717,990899996.0
2005-04-07 10:25:00,139.723,139.771,139.702,139.727,1040199999.0
2005-04-07 10:30:00,139.724,139.736,139.685,139.71,738000006.0
2005-04-07 10:35:00,139.707,139.755,139.689,139.754,744999998.0
2005-04-07 10:40:00,139.76,139.817,139.731,139.817,771099996.0
2005-04-07 10:45:00,139.818,139.845,139.775,139.793,638599998.0
2005-04-07 10:50:00,139.802,139.822,139.748,139.797,1114100001.0
2005-04-07 10:55:00,139.785,139.821,139.754,139.776,629500000.0
2005-04-07 11:00:00,139.775,139.796,139.735,139.749,738799997.0
2005-04-07 11:05:00,139.732,139.784,139.712,139.766,787199997.0
2005-04-07 11:10:00,139.773,139.827,139.747,139.806,885699994.0
2005-04-07 11:15:00,139.796,139.804,139.748,139.761,901400001.0
2005-04-07 11:20:00,139.751,139.771,139.699,139.724,1162399998.0
2005-04-07 11:25:00,139.727,139.753,139.692,139.735,910399997.0
2005-04-07 11:30:00,139.733,139.757,139.697,139.741,838499997.0
2005-04-07 11:35:00,139.737,139.786,139.726,139.749,756500002.0
2005-04-07 11:40:00,139.733,139.783,139.726,139.757,794199995.0
2005-04-07 11:45:00,139.771,139.788,139.735,139.766,1019299993.0
2005-04-07 11:50:00,139.746,139.812,139.72,139.806,1046399985.0
2005-04-07 11:55:00,139.799,139.823,139.766,139.804,997399994.0
2005-04-07 12:00:00,139.79,139.809,139.759,139.759,938599994.0
2005-04-07 12:05:00,139.789,139.801,139.753,139.791,898300001.0
2005-04-07 12:10:00,139.785,139.811,139.749,139.758,852900001.0
2005-04-07 12:15:00,139.768,139.785,139.725,139.725,1030299998.0
2005-04-07 12:20:00,139.75,139.762,139.695,139.731,691600003.0
2005-04-07 12:25:00,139.735,139.741,139.678,139.696,967199992.0
2005-04-07 12:30:00,139.694,139.739,139.668,139.724,727100004.0
2005-04-07 12:35:00,139.723,139.737,139.665,139.674,895899997.0
2005-04-07 12:40:00,139.682,139.695,139.648,139.685,783699997.0
2005-04-07 12:45:00,139.683,139.714,139.638,139.646,883799996.0
2005-04-07 12:50:00,139.646,139.699,139.637,139.67,749699995.0
2005-04-07 12:55:00,139.675,139.742,139.65,139.688,917899999.0
2005-04-07 13:00:00,139.708,139.729,139.643,139.665,834500001.0
2005-04-07 13:05:00,139.645,139.693,139.627,139.693,717500000.0
2005-04-07 13:10:00,139.69,139.763,139.661,139.738,931899999.0
2005-04-07 13:15:00,139.736,139.789,139.736,139.785,665500000.0
2005-04-07 13:20:00,139.781,139.797,139.704,139.718,823200001.0
2005-04-07 13:25:00,139.724,139.758,139.686,139.739,908399999.0
2005-04-07 13:30:00,139.733,139.744,139.667,139.7,983799995.0
2005-04-07 13:35:00,139.705,139.745,139.686,139.693,768500000.0
2005-04-07 13:40:00,139.693,139.73,139.662,139.706,1068999998.0
2005-04-07 13:45:00,139.707,139.823,139.707,139.8,611800001.0
2005-04-07 13:50:00,139.786,139.8,139.72,139.758,800899995.0
2005-04-07 13:55:00,139.755,139.842,139.755,139.799,820600000.0
2005-04-07 14:00:00,139.817,139.832,139.722,139.733,932100002.0
2005-04-07 14:05:00,139.72,139.83,139.711,139.83,1163800000.0
2005-04-07 14:10:00,139.812,139.865,139.785,139.822,1032800001.0
2005-04-07 14:15:00,139.816,139.873,139.793,139.853,870199996.0
2005-04-07 14:20:00,139.851,139.88,139.808,139.842,992900002.0
2005-04-07 14:25:00,139.825,139.863,139.788,139.842,958199995.0
2005-04-07 14:30:00,139.843,139.851,139.751,139.795,975800000.0
2005-04-07 14:35:00,139.776,139.83,139.745,139.824,1086599996.0
2005-04-07 14:40:00,139.824,139.889,139.81,139.832,1025999996.0
2005-04-07 14:45:00,139.809,139.851,139.778,139.83,768499994.0
2005-04-07 14:50:00,139.83,139.841,139.767,139.792,876999992.0
2005-04-07 14:55:00,139.791,139.825,139.742,139.8,1073399994.0
2005-04-07 15:00:00,139.787,139.803,139.734,139.756,948299999.0
2005-04-07 15:05:00,139.762,139.771,139.671,139.73,730799999.0
2005-04-07 15:10:00,139.737,139.773,139.692,139.71,1086399995.0
2005-04-07 15:15:00,139.71,139.771,139.674,139.737,728999997.0
2005-04-07 15:20:00,139.729,139.78,139.709,139.754,768800007.0
2005-04-07 15:25:00,139.764,139.826,139.729,139.819,900899991.0
2005-04-07 15:30:00,139.793,139.898,139.793,139.839,527700003.0
2005-04-07 15:35:00,139.87,139.87,139.792,139.818,546000000.0
2005-04-07 15:40:00,139.804,139.818,139.74,139.746,660200004.0
2005-04-07 15:45:00,139.758,139.823,139.735,139.811,630299997.0
2005-04-07 15:50:00,139.827,139.845,139.793,139.82,403000003.0
2005-04-07 15:55:00,139.815,139.851,139.798,139.834,463999996.0
2005-04-07 16:00:00,139.817,139.872,139.775,139.78,559599999.0
2005-04-07 16:05:00,139.782,139.829,139.754,139.769,562999998.0
2005-04-07 16:10:00,139.8,139.831,139.769,139.812,540399996.0
2005-04-07 16:15:00,139.824,139.872,139.816,139.848,477999999.0
2005-04-07 16:20:00,139.833,139.88,139.829,139.841,472299995.0
2005-04-07 16:25:00,139.858,139.872,139.822,139.845,588399995.0
2005-04-07 16:30:00,139.865,139.914,139.848,139.861,434200001.0
2005-04-07 16:35:00,139.865,139.918,139.848,139.895,457600002.0
2005-04-07 16:40:00,139.902,139.927,139.867,139.877,498699999.0
2005-04-07 16:45:00,139.867,139.88,139.838,139.85,533100000.0
2005-04-07 16:50:00,139.847,139.859,139.784,139.811,582899997.0
2005-04-07 16:55:00,139.798,139.89,139.788,139.883,418699999.0
2005-04-07 17:00:00,139.88,139.89,139.824,139.857,661200000.0
2005-04-07 17:05:00,139.836,139.857,139.817,139.845,504599997.0
2005-04-07 17:10:00,139.83,139.866,139.808,139.832,550000000.0
2005-04-07 17:15:00,139.831,139.857,139.793,139.822,446300001.0
2005-04-07 17:20:00,139.818,139.832,139.78,139.816,629099995.0
2005-04-07 17:25:00,139.817,139.858,139.795,139.855,478499997.0
2005-04-07 17:30:00,139.856,139.885,139.825,139.85,363799997.0
2005-04-07 17:35:00,139.875,139.921,139.848,139.92,488700000.0
2005-04-07 17:40:00,139.892,139.91,139.867,139.904,522499994.0
2005-04-07 17:45:00,139.909,139.918,139.864,139.902,521899999.0
2005-04-07 17:50:00,139.914,139.932,139.879,139.932,565899999.0
2005-04-07 17:55:00,139.918,139.938,139.874,139.933,564600001.0
2005-04-07 18:00:00,139.923,139.97,139.909,139.929,4491299986.0
2005-04-07 18:05:00,139.931,139.951,139.897,139.937,7790400001.0
2005-04-07 18:10:00,139.946,139.994,139.899,139.921,5125700006.0
2005-04-07 18:15:00,139.928,139.975,139.896,139.924,5524200004.0
2005-04-07 18:20:00,139.932,139.963,139.907,139.937,6239000006.0
2005-04-07 18:25:00,139.942,139.976,139.876,139.926,4273399989.0
2005-04-07 18:30:00,139.939,139.973,139.882,139.9,5399500001.0
2005-04-07 18:35:00,139.907,139.965,139.843,139.875,3203399988.0
2005-04-07 18:40:00,139.906,139.955,139.819,139.891,2872299991.0
2005-04-07 18:45:00,139.869,139.916,139.836,139.882,2268199994.0
2005-04-07 18:50:00,139.873,139.931,139.852,139.887,3688999984.0
2005-04-07 18:55:00,139.892,139.922,139.845,139.9,3593600006.0
2005-04-07 19:00:00,139.902,139.954,139.891,139.922,2142300000.0
2005-04-07 19:05:00,139.926,139.944,139.826,139.854,4143099997.0
2005-04-07 19:10:00,139.849,139.88,139.783,139.849,1297399991.0
2005-04-07 19:15:00,139.809,139.857,139.731,139.758,2820300007.0
2005-04-07 19:20:00,139.757,139.875,139.719,139.824,2849599991.0
2005-04-07 19:25:00,139.81,139.833,139.709,139.73,3850599984.0
2005-04-07 19:30:00,139.713,139.741,139.655,139.712,4025799998.0
2005-04-07 19:35:00,139.698,139.716,139.65,139.671,2725199999.0
2005-04-07 19:40:00,139.668,139.792,139.636,139.683,2446900001.0
2005-04-07 19:45:00,139.685,139.685,139.598,139.633,2002200007.0
2005-04-07 19:50:00,139.628,139.684,139.591,139.652,2116900002.0
2005-04-07 19:55:00,139.656,139.694,139.626,139.661,2372000006.0
2005-04-07 20:00:00,139.646,139.698,139.618,139.633,1687399992.0
2005-04-07 20:05:00,139.618,139.662,139.573,139.609,2751499989.0
2005-04-07 20:10:00,139.608,139.642,139.557,139.583,2956199976.0
2005-04-07 20:15:00,139.597,139.615,139.523,139.569,1943899999.0
2005-04-07 20:20:00,139.575,139.616,139.551,139.565,1833399994.0
2005-04-07 20:25:00,139.567,139.602,139.541,139.564,3495299997.0
2005-04-07 20:30:00,139.548,139.614,139.548,139.581,4574600007.0
2005-04-07 20:35:00,139.585,139.605,139.532,139.582,3074100000.0
2005-04-07 20:40:00,139.57,139.626,139.547,139.603,2987300001.0
2005-04-07 20:45:00,139.613,139.625,139.569,139.595,2976799997.0
2005-04-07 20:50:00,139.59,139.603,139.545,139.559,3210499998.0
2005-04-07 20:55:00,139.565,139.627,139.527,139.593,5087599988.0
2005-04-07 21:00:00,139.59,139.623,139.569,139.604,4133500018.0
2005-04-07 21:05:00,139.593,139.64,139.566,139.613,2133500002.0
2005-04-07 21:10:00,139.596,139.637,139.561,139.587,2248099992.0
2005-04-07 21:15:00,139.61,139.625,139.562,139.589,3056499986.0
2005-04-07 21:20:00,139.592,139.61,139.535,139.552,4045999998.0
2005-04-07 21:25:00,139.57,139.598,139.534,139.584,1518999999.0
2005-04-07 21:30:00,139.573,139.612,139.557,139.582,1467300000.0
2005-04-07 21:35:00,139.565,139.582,139.524,139.56,1059600009.0
2005-04-07 21:40:00,139.565,139.596,139.538,139.567,1757099992.0
2005-04-07 21:45:00,139.57,139.586,139.532,139.579,1499800002.0
2005-04-07 21:50:00,139.572,139.641,139.566,139.587,487600000.0
2005-04-07 21:55:00,139.595,139.642,139.582,139.605,552399996.0
2005-04-07 22:00:00,139.594,139.644,139.594,139.632,1329500004.0
2005-04-07 22:05:00,139.626,139.649,139.604,139.63,605299998.0
2005-04-07 22:10:00,139.644,139.647,139.588,139.594,784699996.0
2005-04-07 22:15:00,139.608,139.628,139.585,139.606,654100007.0
2005-04-07 22:20:00,139.615,139.633,139.577,139.613,939000006.0
2005-04-07 22:25:00,139.607,139.631,139.566,139.605,1293099993.0
2005-04-07 22:30:00,139.616,139.623,139.571,139.611,875799998.0
2005-04-07 22:35:00,139.591,139.63,139.576,139.614,1481099996.0
2005-04-07 22:40:00,139.601,139.623,139.563,139.594,1123999999.0
2005-04-07 22:45:00,139.584,139.623,139.569,139.601,1323599997.0
2005-04-07 22:50:00,139.63,139.637,139.58,139.616,670699993.0
2005-04-07 22:55:00,139.591,139.614,139.568,139.599,751599995.0
2005-04-07 23:00:00,139.603,139.619,139.559,139.604,474299999.0
2005-04-07 23:05:00,139.583,139.605,139.548,139.602,591899993.0
2005-04-07 23:10:00,139.585,139.626,139.585,139.616,370400001.0
2005-04-07 23:15:00,139.62,139.635,139.577,139.635,462199996.0
2005-04-07 23:20:00,139.641,139.659,139.585,139.624,510599999.0
2005-04-07 23:25:00,139.623,139.64,139.583,139.629,526100001.0
2005-04-07 23:30:00,139.616,139.644,139.58,139.613,523899999.0
2005-04-07 23:35:00,139.599,139.626,139.58,139.591,421299998.0
2005-04-07 23:40:00,139.586,139.612,139.567,139.591,453899998.0
2005-04-07 23:45:00,139.585,139.597,139.551,139.587,625599999.0
2005-04-07 23:50:00,139.561,139.616,139.544,139.599,530599997.0
2005-04-07 23:55:00,139.582,139.611,139.553,139.573,669999994.0
2005-04-08 00:00:00,139.555,139.583,139.53,139.561,736499996.0
2005-04-08 00:05:00,139.55,139.563,139.513,139.52,481400003.0
2005-04-08 00:10:00,139.502,139.542,139.493,139.5,547500001.0
2005-04-08 00:15:00,139.483,139.529,139.474,139.48,681000002.0
2005-04-08 00:20:00,139.504,139.52,139.468,139.493,506500001.0
2005-04-08 00:25:00,139.485,139.541,139.469,139.505,588300003.0
2005-04-08 00:30:00,139.486,139.517,139.449,139.449,463799999.0
2005-04-08 00:35:00,139.436,139.515,139.436,139.512,562099996.0
2005-04-08 00:40:00,139.486,139.522,139.468,139.5,528599999.0
2005-04-08 00:45:00,139.495,139.549,139.471,139.544,537499997.0
2005-04-08 00:50:00,139.525,139.554,139.5,139.536,505999992.0
2005-04-08 00:55:00,139.517,139.553,139.503,139.535,424900001.0
2005-04-08 01:00:00,139.52,139.544,139.484,139.516,642499993.0
2005-04-08 01:05:00,139.508,139.534,139.464,139.531,355200004.0
2005-04-08 01:10:00,139.517,139.541,139.471,139.485,591799996.0
2005-04-08 01:15:00,139.502,139.502,139.441,139.463,717399999.0
2005-04-08 01:20:00,139.475,139.503,139.456,139.46,520200002.0
2005-04-08 01:25:00,139.467,139.51,139.453,139.487,502899997.0
2005-04-08 01:30:00,139.481,139.502,139.42,139.437,573799997.0
2005-04-08 01:35:00,139.431,139.47,139.413,139.457,525399999.0
2005-04-08 01:40:00,139.459,139.471,139.417,139.432,491900000.0
2005-04-08 01:45:00,139.435,139.479,139.431,139.442,396600000.0
2005-04-08 01:50:00,139.449,139.473,139.428,139.448,456500001.0
2005-04-08 01:55:00,139.454,139.478,139.337,139.361,752800002.0
2005-04-08 02:00:00,139.343,139.385,139.325,139.381,694499999.0
2005-04-08 02:05:00,139.397,139.411,139.321,139.328,444500001.0
2005-04-08 02:10:00,139.32,139.345,139.291,139.331,567699997.0
2005-04-08 02:15:00,139.333,139.346,139.284,139.327,437399998.0
2005-04-08 02:20:00,139.348,139.366,139.299,139.362,403699996.0
2005-04-08 02:25:00,139.355,139.368,139.296,139.306,378699998.0
2005-04-08 02:30:00,139.305,139.343,139.292,139.323,393400002.0
2005-04-08 02:35:00,139.31,139.33,139.266,139.293,578599998.0
2005-04-08 02:40:00,139.257,139.289,139.238,139.287,554099997.0
2005-04-08 02:45:00,139.289,139.297,139.255,139.265,450099999.0
2005-04-08 02:50:00,139.255,139.293,139.242,139.247,552800001.0
2005-04-08 02:55:00,139.225,139.225,139.127,139.127,646799997.0
2005-04-08 03:00:00,139.153,139.167,139.06,139.069,484100001.0
2005-04-08 03:05:00,139.055,139.114,139.021,139.097,527800001.0
2005-04-08 03:10:00,139.104,139.117,139.053,139.072,587600001.0
2005-04-08 03:15:00,139.063,139.111,139.056,139.074,719300001.0
2005-04-08 03:20:00,139.09,139.109,139.06,139.06,468599999.0
2005-04-08 03:25:00,139.07,139.091,139.044,139.067,468199999.0
2005-04-08 03:30:00,139.06,139.139,139.058,139.111,512700001.0
2005-04-08 03:35:00,139.135,139.156,139.087,139.138,482800002.0
2005-04-08 03:40:00,139.139,139.147,139.089,139.108,528100000.0
2005-04-08 03:45:00,139.103,139.138,139.078,139.116,635199999.0
2005-04-08 03:50:00,139.114,139.133,139.078,139.122,664899996.0
2005-04-08 03:55:00,139.13,139.14,139.096,139.109,423099998.0
2005-04-08 04:00:00,139.109,139.127,139.081,139.11,430899999.0
2005-04-08 04:05:00,139.137,139.17,139.11,139.136,470399998.0
2005-04-08 04:10:00,139.136,139.198,139.123,139.166,653800000.0
2005-04-08 04:15:00,139.17,139.197,139.142,139.175,471099995.0
2005-04-08 04:20:00,139.185,139.209,139.149,139.191,661699992.0
2005-04-08 04:25:00,139.181,139.222,139.17,139.189,428899995.0
2005-04-08 04:30:00,139.19,139.225,139.173,139.21,600200002.0
2005-04-08 04:35:00,139.225,139.237,139.194,139.213,674799999.0
2005-04-08 04:40:00,139.202,139.231,139.172,139.18,544199995.0
2005-04-08 04:45:00,139.208,139.223,139.138,139.163,618799995.0
2005-04-08 04:50:00,139.145,139.185,139.123,139.171,554600002.0
2005-04-08 04:55:00,139.171,139.176,139.133,139.145,539499993.0
2005-04-08 05:00:00,139.151,139.182,139.134,139.163,724699992.0
2005-04-08 05:05:00,139.163,139.198,139.155,139.173,509699997.0
2005-04-08 05:10:00,139.172,139.183,139.141,139.15,561799996.0
2005-04-08 05:15:00,139.175,139.177,139.114,139.137,615799998.0
2005-04-08 05:20:00,139.13,139.166,139.125,139.166,495800002.0
2005-04-08 05:25:00,139.14,139.165,139.109,139.16,535800000.0
2005-04-08 05:30:00,139.143,139.199,139.136,139.195,594699999.0
2005-04-08 05:35:00,139.196,139.223,139.179,139.187,552700003.0
2005-04-08 05:40:00,139.182,139.2,139.142,139.142,506800002.0
2005-04-08 05:45:00,139.143,139.185,139.134,139.153,411700003.0
2005-04-08 05:50:00,139.168,139.193,139.144,139.19,541800001.0
2005-04-08 05:55:00,139.182,139.233,139.167,139.202,514700000.0
2005-04-08 06:00:00,139.216,139.224,139.18,139.213,667800007.0
2005-04-08 06:05:00,139.204,139.209,139.156,139.19,758600002.0
2005-04-08 06:10:00,139.186,139.212,139.172,139.209,533800000.0
2005-04-08 06:15:00,139.212,139.247,139.196,139.218,612500005.0
2005-04-08 06:20:00,139.209,139.233,139.191,139.227,499399997.0
2005-04-08 06:25:00,139.232,139.237,139.199,139.22,652300000.0
2005-04-08 06:30:00,139.235,139.242,139.191,139.217,542799997.0
2005-04-08 06:35:00,139.212,139.251,139.203,139.241,553900008.0
2005-04-08 06:40:00,139.245,139.262,139.202,139.211,572399999.0
2005-04-08 06:45:00,139.226,139.262,139.22,139.26,713100001.0
2005-04-08 06:50:00,139.245,139.274,139.232,139.245,423799999.0
2005-04-08 06:55:00,139.266,139.285,139.242,139.267,640100001.0
2005-04-08 07:00:00,139.27,139.27,139.124,139.173,543299997.0
2005-04-08 07:05:00,139.17,139.232,139.17,139.225,499199999.0
2005-04-08 07:10:00,139.226,139.285,139.204,139.279,613800000.0
2005-04-08 07:15:00,139.282,139.296,139.238,139.255,485399997.0
2005-04-08 07:20:00,139.284,139.37,139.26,139.355,485499998.0
2005-04-08 07:25:00,139.343,139.377,139.306,139.33,439199997.0
2005-04-08 07:30:00,139.348,139.385,139.327,139.375,727899998.0
2005-04-08 07:35:00,139.389,139.396,139.301,139.327,482299999.0
2005-04-08 07:40:00,139.315,139.333,139.293,139.307,636300001.0
2005-04-08 07:45:00,139.293,139.337,139.29,139.33,457600002.0
2005-04-08 07:50:00,139.342,139.346,139.279,139.29,518000004.0
2005-04-08 07:55:00,139.31,139.323,139.277,139.298,614399998.0
2005-04-08 08:00:00,139.298,139.308,139.265,139.265,591899997.0
2005-04-08 08:05:00,139.259,139.293,139.241,139.278,726199993.0
2005-04-08 08:10:00,139.265,139.332,139.256,139.316,462999995.0
2005-04-08 08:15:00,139.332,139.363,139.306,139.357,571899996.0
2005-04-08 08:20:00,139.347,139.376,139.33,139.345,481600001.0
2005-04-08 08:25:00,139.346,139.364,139.323,139.364,472399999.0
2005-04-08 08:30:00,139.36,139.373,139.326,139.34,531599996.0
2005-04-08 08:35:00,139.341,139.374,139.308,139.338,423300000.0
2005-04-08 08:40:00,139.339,139.352,139.299,139.319,574100000.0
2005-04-08 08:45:00,139.31,139.342,139.298,139.323,391599999.0
2005-04-08 08:50:00,139.331,139.337,139.293,139.311,406099998.0
2005-04-08 08:55:00,139.324,139.327,139.23,139.239,671000002.0
2005-04-08 09:00:00,139.236,139.297,139.225,139.283,570799994.0
2005-04-08 09:05:00,139.272,139.286,139.237,139.262,689699995.0
2005-04-08 09:10:00,139.249,139.289,139.223,139.238,559200005.0
2005-04-08 09:15:00,139.249,139.253,139.188,139.22,550200001.0
2005-04-08 09:20:00,139.217,139.243,139.182,139.202,598799997.0
2005-04-08 09:25:00,139.194,139.259,139.194,139.235,403000001.0
2005-04-08 09:30:00,139.25,139.263,139.209,139.233,623500003.0
2005-04-08 09:35:00,139.213,139.253,139.193,139.219,483199998.0
2005-04-08 09:40:00,139.217,139.273,139.217,139.252,435399999.0
2005-04-08 09:45:00,139.257,139.279,139.231,139.259,456299998.0
2005-04-08 09:50:00,139.262,139.279,139.239,139.274,490699996.0
2005-04-08 09:55:00,139.275,139.292,139.247,139.257,455799996.0
2005-04-08 10:00:00,139.266,139.325,139.263,139.295,432800001.0
2005-04-08 10:05:00,139.302,139.338,139.277,139.326,384100001.0
2005-04-08 10:10:00,139.321,139.351,139.302,139.349,619600004.0
2005-04-08 10:15:00,139.356,139.385,139.306,139.315,485000000.0
2005-04-08 10:20:00,139.311,139.354,139.28,139.341,542600001.0
2005-04-08 10:25:00,139.36,139.4,139.345,139.383,442400001.0
2005-04-08 10:30:00,139.395,139.395,139.346,139.37,521300002.0
2005-04-08 10:35:00,139.38,139.395,139.33,139.389,391000003.0
2005-04-08 10:40:00,139.393,139.401,139.35,139.386,545399997.0
2005-04-08 10:45:00,139.374,139.387,139.321,139.342,480500004.0
2005-04-08 10:50:00,139.368,139.387,139.325,139.325,486799996.0
2005-04-08 10:55:00,139.305,139.31,139.255,139.28,566799996.0
2005-04-08 11:00:00,139.291,139.319,139.275,139.308,549899995.0
2005-04-08 11:05:00,139.319,139.375,139.293,139.345,687099992.0
2005-04-08 11:10:00,139.365,139.375,139.323,139.352,383499996.0
2005-04-08 11:15:00,139.329,139.357,139.308,139.333,457200002.0
2005-04-08 11:20:00,139.312,139.367,139.285,139.306,467299998.0
2005-04-08 11:25:00,139.315,139.337,139.289,139.302,524200001.0
2005-04-08 11:30:00,139.293,139.336,139.286,139.296,482200002.0
2005-04-08 11:35:00,139.301,139.341,139.292,139.332,555399999.0
2005-04-08 11:40:00,139.338,139.412,139.313,139.37,638900004.0
2005-04-08 11:45:00,139.366,139.399,139.351,139.382,455500005.0
2005-04-08 11:50:00,139.372,139.388,139.347,139.368,558499994.0
2005-04-08 11:55:00,139.365,139.391,139.329,139.337,582599999.0
2005-04-08 12:00:00,139.328,139.36,139.309,139.322,450000002.0
2005-04-08 12:05:00,139.325,139.355,139.311,139.338,506699996.0
2005-04-08 12:10:00,139.332,139.353,139.312,139.339,567699998.0
2005-04-08 12:15:00,139.323,139.368,139.31,139.356,474400001.0
2005-04-08 12:20:00,139.37,139.37,139.319,139.324,631300002.0
2005-04-08 12:25:00,139.321,139.354,139.298,139.348,611499997.0
2005-04-08 12:30:00,139.341,139.368,139.332,139.339,390199999.0
2005-04-08 12:35:00,139.33,139.356,139.299,139.323,406500000.0
2005-04-08 12:40:00,139.339,139.347,139.308,139.332,720700000.0
2005-04-08 12:45:00,139.332,139.35,139.306,139.313,343300000.0
2005-04-08 12:50:00,139.29,139.343,139.279,139.327,403699998.0
2005-04-08 12:55:00,139.33,139.343,139.296,139.328,527700000.0
2005-04-08 13:00:00,139.316,139.366,139.308,139.333,415399999.0
2005-04-08 13:05:00,139.336,139.351,139.312,139.315,641300003.0
2005-04-08 13:10:00,139.31,139.387,139.306,139.37,580399998.0
2005-04-08 13:15:00,139.358,139.384,139.335,139.351,645700000.0
2005-04-08 13:20:00,139.369,139.384,139.338,139.384,505399994.0
2005-04-08 13:25:00,139.384,139.401,139.367,139.378,438400000.0
2005-04-08 13:30:00,139.36,139.403,139.352,139.369,403199999.0
2005-04-08 13:35:00,139.352,139.456,139.347,139.424,532400002.0
2005-04-08 13:40:00,139.423,139.435,139.384,139.427,633800005.0
2005-04-08 13:45:00,139.433,139.501,139.401,139.468,480600002.0
2005-04-08 13:50:00,139.45,139.478,139.417,139.438,403700003.0
2005-04-08 13:55:00,139.434,139.442,139.347,139.361,601899999.0
2005-04-08 14:00:00,139.395,139.444,139.364,139.405,467399999.0
2005-04-08 14:05:00,139.396,139.413,139.369,139.381,470899997.0
2005-04-08 14:10:00,139.388,139.43,139.359,139.407,617899999.0
2005-04-08 14:15:00,139.407,139.43,139.367,139.408,639399996.0
2005-04-08 14:20:00,139.396,139.451,139.368,139.451,440699994.0
2005-04-08 14:25:00,139.473,139.495,139.452,139.475,610200000.0
2005-04-08 14:30:00,139.474,139.509,139.435,139.499,613199995.0
2005-04-08 14:35:00,139.518,139.546,139.479,139.517,638700006.0
2005-04-08 14:40:00,139.515,139.515,139.415,139.438,466899998.0
2005-04-08 14:45:00,139.437,139.472,139.427,139.453,521299997.0
2005-04-08 14:50:00,139.45,139.515,139.443,139.467,492599997.0
2005-04-08 14:55:00,139.501,139.509,139.449,139.469,544399999.0
2005-04-08 15:00:00,139.472,139.5,139.442,139.462,557399997.0
2005-04-08 15:05:00,139.444,139.49,139.423,139.431,614199998.0
2005-04-08 15:10:00,139.433,139.548,139.409,139.53,595500000.0
2005-04-08 15:15:00,139.507,139.55,139.487,139.503,513799996.0
2005-04-08 15:20:00,139.483,139.519,139.465,139.495,505500001.0
2005-04-08 15:25:00,139.503,139.508,139.462,139.485,476500001.0
2005-04-08 15:30:00,139.487,139.496,139.436,139.468,491200000.0
2005-04-08 15:35:00,139.474,139.494,139.429,139.46,661700000.0
2005-04-08 15:40:00,139.477,139.488,139.432,139.478,556000000.0
2005-04-08 15:45:00,139.462,139.493,139.445,139.468,565400004.0
2005-04-08 15:50:00,139.46,139.5,139.434,139.463,674000000.0
2005-04-08 15:55:00,139.453,139.491,139.437,139.479,577699993.0
2005-04-08 16:00:00,139.472,139.501,139.435,139.442,647100002.0
2005-04-08 16:05:00,139.443,139.503,139.43,139.469,401100001.0
2005-04-08 16:10:00,139.465,139.507,139.405,139.418,504699991.0
2005-04-08 16:15:00,139.423,139.436,139.373,139.398,716499999.0
2005-04-08 16:20:00,139.395,139.422,139.375,139.39,512099998.0
2005-04-08 16:25:00,139.4,139.437,139.361,139.387,627700006.0
2005-04-08 16:30:00,139.389,139.427,139.362,139.406,568999995.0
2005-04-08 16:35:00,139.411,139.448,139.376,139.448,551900001.0
2005-04-08 16:40:00,139.448,139.483,139.426,139.462,559499999.0
2005-04-08 16:45:00,139.456,139.487,139.427,139.442,483199999.0
2005-04-08 16:50:00,139.44,139.527,139.426,139.527,452699998.0
2005-04-08 16:55:00,139.522,139.613,139.49,139.49,446900004.0
2005-04-08 17:00:00,139.515,139.553,139.477,139.498,567499998.0
2005-04-08 17:05:00,139.495,139.524,139.462,139.515,404299998.0
2005-04-08 17:10:00,139.517,139.546,139.473,139.519,529300001.0
2005-04-08 17:15:00,139.553,139.622,139.518,139.598,464299997.0
2005-04-08 17:20:00,139.598,139.841,139.596,139.841,527099998.0
2005-04-08 17:25:00,139.845,139.845,139.758,139.764,395000002.0
2005-04-08 17:30:00,139.747,139.805,139.742,139.762,519600002.0
2005-04-08 17:35:00,139.758,139.781,139.717,139.734,610800002.0
2005-04-08 17:40:00,139.713,139.814,139.7,139.796,497399997.0
2005-04-08 17:45:00,139.799,139.807,139.719,139.743,497700001.0
2005-04-08 17:50:00,139.759,139.803,139.668,139.732,466300002.0
2005-04-08 17:55:00,139.749,139.821,139.717,139.762,544799997.0
2005-04-08 18:00:00,139.794,139.886,139.773,139.871,7083699984.0
2005-04-08 18:05:00,139.873,139.909,139.832,139.883,7719299978.0
2005-04-08 18:10:00,139.888,139.958,139.859,139.885,5541800014.0
2005-04-08 18:15:00,139.902,139.964,139.874,139.942,5388500004.0
2005-04-08 18:20:00,139.955,139.978,139.904,139.926,6385699998.0
2005-04-08 18:25:00,139.929,140.048,139.905,139.982,4235499995.0
2005-04-08 18:30:00,139.993,140.029,139.914,139.958,5348300003.0
2005-04-08 18:35:00,139.97,139.985,139.897,139.915,3110099991.0
2005-04-08 18:40:00,139.921,139.968,139.903,139.942,2689699984.0
2005-04-08 18:45:00,139.942,139.96,139.89,139.921,2062000001.0
2005-04-08 18:50:00,139.921,139.972,139.892,139.967,4061299995.0
2005-04-08 18:55:00,139.955,139.992,139.928,139.992,3475399981.0
2005-04-08 19:00:00,139.996,140.009,139.916,139.93,2073899985.0
2005-04-08 19:05:00,139.935,139.94,139.834,139.868,4158199996.0
2005-04-08 19:10:00,139.868,139.931,139.827,139.886,1373099999.0
2005-04-08 19:15:00,139.906,139.936,139.877,139.894,2488400002.0
2005-04-08 19:20:00,139.902,139.941,139.871,139.9,2688000000.0
2005-04-08 19:25:00,139.889,139.955,139.867,139.907,3422499998.0
2005-04-08 19:30:00,139.917,139.966,139.895,139.904,3597199993.0
2005-04-08 19:35:00,139.889,139.96,139.881,139.934,2478199990.0
2005-04-08 19:40:00,139.93,139.946,139.883,139.926,2670700005.0
2005-04-08 19:45:00,139.923,139.945,139.869,139.897,1698999987.0
2005-04-08 19:50:00,139.901,139.972,139.858,139.964,1878200005.0
2005-04-08 19:55:00,139.974,140.01,139.956,139.997,2631700001.0
2005-04-08 20:00:00,139.991,140.045,139.963,140.04,1800100001.0
2005-04-08 20:05:00,140.03,140.058,139.962,139.973,2405400002.0
2005-04-08 20:10:00,139.972,140.008,139.948,139.981,2794499998.0
2005-04-08 20:15:00,139.986,140.0,139.919,139.938,2283299989.0
2005-04-08 20:20:00,139.925,139.977,139.891,139.952,1852700004.0
2005-04-08 20:25:00,139.954,139.966,139.911,139.945,3680999992.0
2005-04-08 20:30:00,139.942,139.975,139.926,139.96,4891099985.0
2005-04-08 20:35:00,139.95,139.972,139.906,139.945,3241799993.0
2005-04-08 20:40:00,139.947,139.973,139.916,139.926,2987899996.0
2005-04-08 20:45:00,139.915,139.984,139.897,139.96,3026299992.0
2005-04-08 20:50:00,139.954,139.99,139.932,139.975,2653399996.0
2005-04-08 20:55:00,139.979,139.996,139.927,139.942,4559799995.0
2005-04-08 21:00:00,139.939,139.966,139.904,139.93,3978800003.0
2005-04-08 21:05:00,139.934,139.954,139.895,139.931,2622499994.0
2005-04-08 21:10:00,139.936,139.974,139.916,139.935,2367099995.0
2005-04-08 21:15:00,139.943,139.988,139.924,139.97,3122699997.0
2005-04-08 21:20:00,139.957,140.036,139.924,140.01,3552899992.0
2005-04-08 21:25:00,140.018,140.042,139.994,140.024,1514099995.0
2005-04-08 21:30:00,140.007,140.056,139.996,140.014,1365900004.0
2005-04-08 21:35:00,140.035,140.062,140.012,140.036,849900001.0
2005-04-08 21:40:00,140.033,140.063,140.003,140.011,1746199993.0
2005-04-08 21:45:00,140.019,140.023,139.958,139.976,1174099993.0
2005-04-08 21:50:00,139.981,139.996,139.946,139.958,609600001.0
2005-04-08 21:55:00,139.97,139.987,139.938,139.97,505300003.0
2005-04-08 22:00:00,139.961,139.985,139.928,139.937,1384500000.0
2005-04-08 22:05:00,139.955,139.975,139.924,139.952,725900001.0
2005-04-08 22:10:00,139.955,139.98,139.925,139.97,589599996.0
2005-04-08 22:15:00,139.971,139.979,139.913,139.955,707400000.0
2005-04-08 22:20:00,139.953,139.964,139.908,139.94,787799999.0
2005-04-08 22:25:00,139.941,139.963,139.906,139.941,1483100009.0
2005-04-08 22:30:00,139.925,139.965,139.891,139.961,1018499999.0
2005-04-08 22:35:00,139.936,139.967,139.886,139.935,1277699997.0
2005-04-08 22:40:00,139.921,139.954,139.87,139.903,1396799998.0
2005-04-08 22:45:00,139.898,139.922,139.881,139.911,1001300001.0
2005-04-08 22:50:00,139.893,139.93,139.865,139.915,865999995.0
2005-04-08 22:55:00,139.915,139.943,139.865,139.926,756700002.0
2005-04-10 23:00:00,139.929,139.961,139.897,139.926,660899998.0
2005-04-10 23:05:00,139.911,139.953,139.899,139.918,883899992.0
2005-04-10 23:10:00,139.918,139.943,139.902,139.924,540200003.0
2005-04-10 23:15:00,139.908,139.939,139.894,139.923,587199996.0
2005-04-10 23:20:00,139.94,139.957,139.92,139.947,854999990.0
2005-04-10 23:25:00,139.943,139.978,139.913,139.955,1086200000.0
2005-04-10 23:30:00,139.976,139.997,139.94,139.966,775100001.0
2005-04-10 23:35:00,139.987,139.999,139.946,139.993,913899994.0
2005-04-10 23:40:00,139.995,139.995,139.937,139.966,570999995.0
2005-04-10 23:45:00,139.964,140.003,139.945,139.967,731199998.0
2005-04-10 23:50:00,139.967,140.011,139.946,140.009,734600002.0
2005-04-10 23:55:00,140.003,140.005,139.935,139.965,854200001.0
2005-04-11 00:00:00,139.955,140.016,139.938,139.988,883499997.0
2005-04-11 00:05:00,139.988,140.007,139.954,139.99,661399993.0
2005-04-11 00:10:00,139.989,140.006,139.947,139.993,471200002.0
2005-04-11 00:15:00,139.964,140.008,139.933,139.971,789099998.0
2005-04-11 00:20:00,139.965,140.021,139.949,139.986,629300002.0
2005-04-11 00:25:00,140.004,140.058,139.976,140.005,1101899995.0
2005-04-11 00:30:00,140.012,140.035,139.951,139.985,780900003.0
2005-04-11 00:35:00,140.019,140.025,139.96,140.007,1052299996.0
2005-04-11 00:40:00,139.995,140.017,139.949,139.968,744999999.0
2005-04-11 00:45:00,139.961,140.031,139.946,139.994,733499992.0
2005-04-11 00:50:00,139.962,139.999,139.95,139.98,910199988.0
2005-04-11 00:55:00,139.955,139.997,139.93,139.954,752499996.0
2005-04-11 01:00:00,139.958,140.008,139.915,139.95,914299996.0
2005-04-11 01:05:00,139.964,139.974,139.898,139.94,648200000.0
2005-04-11 01:10:00,139.933,140.102,139.886,140.053,1033299995.0
2005-04-11 01:15:00,140.057,140.076,140.012,140.037,969300000.0
2005-04-11 01:20:00,140.036,140.056,139.982,140.007,833200002.0
2005-04-11 01:25:00,140.017,140.109,139.996,140.06,656399996.0
2005-04-11 01:30:00,140.055,140.09,139.999,140.058,638199998.0
2005-04-11 01:35:00,140.059,140.072,140.003,140.028,571200001.0
2005-04-11 01:40:00,140.05,140.065,139.948,140.017,922499987.0
2005-04-11 01:45:00,140.017,140.04,139.972,140.005,570699998.0
2005-04-11 01:50:00,139.98,140.014,139.929,139.954,883800001.0
2005-04-11 01:55:00,139.942,139.999,139.885,139.925,735999992.0
2005-04-11 02:00:00,139.909,139.951,139.883,139.937,385100001.0
2005-04-11 02:05:00,139.95,139.975,139.918,139.96,564199994.0
2005-04-11 02:10:00,139.937,139.964,139.898,139.937,604599994.0
2005-04-11 02:15:00,139.936,139.976,139.921,139.945,295999997.0
2005-04-11 02:20:00,139.968,139.979,139.919,139.94,560899994.0
2005-04-11 02:25:00,139.945,139.99,139.927,139.95,494999998.0
2005-04-11 02:30:00,139.935,139.995,139.935,139.971,451500000.0
2005-04-11 02:35:00,139.967,140.005,139.949,139.973,628399998.0
2005-04-11 02:40:00,139.982,140.003,139.956,139.978,811499999.0
2005-04-11 02:45:00,139.979,140.057,139.969,140.054,391199999.0
2005-04-11 02:50:00,140.03,140.09,140.029,140.084,526100000.0
2005-04-11 02:55:00,140.075,140.097,140.036,140.06,868599996.0
2005-04-11 03:00:00,140.052,140.09,140.022,140.08,436099998.0
2005-04-11 03:05:00,140.076,140.101,140.045,140.074,623399995.0
2005-04-11 03:10:00,140.07,140.079,140.015,140.027,546199997.0
2005-04-11 03:15:00,140.022,140.094,140.009,140.052,421399997.0
2005-04-11 03:20:00,140.06,140.1,139.999,140.011,675100001.0
2005-04-11 03:25:00,140.014,140.038,139.992,140.026,585699995.0
2005-04-11 03:30:00,140.017,140.047,139.975,140.004,517700002.0
2005-04-11 03:35:00,139.993,140.02,139.954,139.967,604099990.0
2005-04-11 03:40:00,139.969,139.999,139.943,139.972,483300001.0
2005-04-11 03:45:00,139.97,140.022,139.962,139.998,683599994.0
2005-04-11 03:50:00,139.991,140.024,139.974,140.004,553499994.0
2005-04-11 03:55:00,139.991,140.015,139.959,139.967,509600000.0
2005-04-11 04:00:00,139.96,140.015,139.954,139.981,553600002.0
2005-04-11 04:05:00,140.011,140.023,139.974,139.995,485499999.0
2005-04-11 04:10:00,139.988,140.049,139.979,140.04,544800002.0
2005-04-11 04:15:00,140.025,140.07,140.004,140.046,363600001.0
2005-04-11 04:20:00,140.035,140.083,140.023,140.061,563899999.0
2005-04-11 04:25:00,140.051,140.089,140.04,140.064,458000001.0
2005-04-11 04:30:00,140.073,140.1,140.046,140.065,546200000.0
2005-04-11 04:35:00,140.083,140.091,140.015,140.077,589799996.0
2005-04-11 04:40:00,140.054,140.086,140.02,140.056,463399997.0
2005-04-11 04:45:00,140.056,140.107,140.044,140.067,628600005.0
2005-04-11 04:50:00,140.043,140.115,140.042,140.103,602600002.0
2005-04-11 04:55:00,140.099,140.163,140.093,140.13,497899992.0
2005-04-11 05:00:00,140.136,140.189,140.11,140.135,471200002.0
2005-04-11 05:05:00,140.119,140.144,140.088,140.113,475400002.0
2005-04-11 05:10:00,140.128,140.225,140.112,140.216,501100000.0
2005-04-11 05:15:00,140.212,140.226,140.127,140.129,450799998.0
2005-04-11 05:20:00,140.13,140.154,140.098,140.108,726100001.0
2005-04-11 05:25:00,140.093,140.141,140.089,140.141,745599997.0
2005-04-11 05:30:00,140.123,140.167,140.109,140.132,456900000.0
2005-04-11 05:35:00,140.131,140.164,140.108,140.122,512099999.0
2005-04-11 05:40:00,140.145,140.154,140.096,140.144,451799997.0
2005-04-11 05:45:00,140.145,140.157,140.111,140.133,363799998.0
2005-04-11 05:50:00,140.108,140.177,140.108,140.133,559899989.0
2005-04-11 05:55:00,140.13,140.154,140.111,140.116,544899999.0
2005-04-11 06:00:00,140.093,140.155,140.093,140.132,528100002.0
2005-04-11 06:05:00,140.133,140.161,140.093,140.141,526100004.0
2005-04-11 06:10:00,140.11,140.155,140.104,140.155,332500000.0
2005-04-11 06:15:00,140.156,140.156,140.1,140.123,318999999.0
2005-04-11 06:20:00,140.149,140.152,140.1,140.152,514399999.0
2005-04-11 06:25:00,140.134,140.134,140.08,140.094,404800001.0
2005-04-11 06:30:00,140.1,140.108,140.061,140.071,448399999.0
2005-04-11 06:35:00,140.09,140.102,140.048,140.084,493599998.0
2005-04-11 06:40:00,140.062,140.124,140.05,140.076,600000004.0
2005-04-11 06:45:00,140.045,140.101,139.986,140.071,401800005.0
2005-04-11 06:50:00,140.08,140.108,140.069,140.082,542400003.0
2005-04-11 06:55:00,140.086,140.105,140.061,140.104,441799998.0
2005-04-11 07:00:00,140.098,140.127,140.075,140.111,576099997.0
2005-04-11 07:05:00,140.088,140.123,140.077,140.085,443199998.0
2005-04-11 07:10:00,140.072,140.117,140.059,140.099,737799996.0
2005-04-11 07:15:00,140.08,140.111,140.067,140.098,344400000.0
2005-04-11 07:20:00,140.08,140.099,140.057,140.086,480200002.0
2005-04-11 07:25:00,140.079,140.101,140.063,140.069,564300003.0
2005-04-11 07:30:00,140.085,140.091,140.001,140.033,693300001.0
2005-04-11 07:35:00,140.033,140.046,139.998,140.027,526899999.0
2005-04-11 07:40:00,140.022,140.041,140.001,140.035,423499999.0
2005-04-11 07:45:00,140.027,140.06,140.006,140.049,453900001.0
2005-04-11 07:50:00,140.032,140.066,139.994,140.017,416099999.0
2005-04-11 07:55:00,140.02,140.097,139.99,140.097,616400000.0
2005-04-11 08:00:00,140.102,140.14,140.046,140.083,380500001.0
2005-04-11 08:05:00,140.092,140.127,140.065,140.113,580200003.0
2005-04-11 08:10:00,140.123,140.138,140.05,140.056,427700003.0
2005-04-11 08:15:00,140.066,140.078,140.006,140.026,512499999.0
2005-04-11 08:20:00,140.033,140.059,139.994,140.052,595100000.0
2005-04-11 08:25:00,140.047,140.063,140.014,140.027,588200001.0
2005-04-11 08:30:00,140.039,140.053,139.981,140.03,856000000.0
2005-04-11 08:35:00,140.013,140.061,139.98,140.013,677000008.0
2005-04-11 08:40:00,140.02,140.062,140.017,140.059,591600001.0
2005-04-11 08:45:00,140.053,140.07,140.024,140.043,424300000.0
2005-04-11 08:50:00,140.051,140.053,140.001,140.022,449800000.0
2005-04-11 08:55:00,140.028,140.039,139.985,140.02,440500000.0
2005-04-11 09:00:00,139.988,140.008,139.949,139.966,554600005.0
2005-04-11 09:05:00,139.977,139.981,139.915,139.926,578699997.0
2005-04-11 09:10:00,139.909,139.95,139.888,139.921,711600003.0
2005-04-11 09:15:00,139.901,139.969,139.879,139.884,527499998.0
2005-04-11 09:20:00,139.875,139.897,139.84,139.877,462600002.0
2005-04-11 09:25:00,139.867,139.932,139.86,139.919,556200002.0
2005-04-11 09:30:00,139.922,139.937,139.87,139.895,523699993.0
2005-04-11 09:35:00,139.882,139.915,139.785,139.819,478399998.0
2005-04-11 09:40:00,139.822,139.825,139.747,139.772,559300004.0
2005-04-11 09:45:00,139.789,139.809,139.747,139.778,672899998.0
2005-04-11 09:50:00,139.784,139.81,139.754,139.798,618899995.0
2005-04-11 09:55:00,139.783,139.848,139.767,139.817,665600003.0
2005-04-11 10:00:00,139.82,139.917,139.777,139.871,572499997.0
2005-04-11 10:05:00,139.875,139.923,139.85,139.889,464400004.0
2005-04-11 10:10:00,139.899,139.899,139.834,139.864,696300002.0
2005-04-11 10:15:00,139.866,139.939,139.832,139.925,480299995.0
2005-04-11 10:20:00,139.898,139.933,139.849,139.908,712499995.0
2005-04-11 10:25:00,139.909,139.932,139.83,139.842,560800001.0
2005-04-11 10:30:00,139.829,139.879,139.776,139.86,599299999.0
2005-04-11 10:35:00,139.87,139.881,139.814,139.874,642300002.0
2005-04-11 10:40:00,139.9,139.9,139.809,139.838,508099999.0
2005-04-11 10:45:00,139.834,139.893,139.809,139.886,388699998.0
2005-04-11 10:50:00,139.88,139.901,139.847,139.866,478500000.0
2005-04-11 10:55:00,139.856,139.891,139.837,139.848,554300001.0
2005-04-11 11:00:00,139.838,139.903,139.833,139.891,450900002.0
2005-04-11 11:05:00,139.905,139.921,139.872,139.916,578699995.0
2005-04-11 11:10:00,139.906,139.925,139.882,139.906,544199997.0
2005-04-11 11:15:00,139.906,139.913,139.863,139.889,660099993.0
2005-04-11 11:20:00,139.881,139.889,139.841,139.859,467699998.0
2005-04-11 11:25:00,139.846,139.883,139.829,139.874,495700000.0
2005-04-11 11:30:00,139.874,139.905,139.86,139.87,535700002.0
2005-04-11 11:35:00,139.873,139.885,139.824,139.85,547000001.0
2005-04-11 11:40:00,139.831,139.893,139.811,139.878,440599996.0
2005-04-11 11:45:00,139.882,139.932,139.865,139.925,445899999.0
2005-04-11 11:50:00,139.913,139.926,139.862,139.923,589000005.0
2005-04-11 11:55:00,139.914,139.933,139.894,139.931,635099995.0
2005-04-11 12:00:00,139.916,139.951,139.889,139.895,673900000.0
2005-04-11 12:05:00,139.887,139.902,139.849,139.885,580700001.0
2005-04-11 12:10:00,139.887,139.893,139.814,139.863,478199997.0
2005-04-11 12:15:00,139.879,139.879,139.793,139.812,561000002.0
2005-04-11 12:20:00,139.803,139.833,139.79,139.812,788699998.0
2005-04-11 12:25:00,139.828,139.851,139.8,139.822,535799996.0
2005-04-11 12:30:00,139.806,139.851,139.795,139.804,575800002.0
2005-04-11 12:35:00,139.82,139.852,139.775,139.844,482399999.0
2005-04-11 12:40:00,139.83,139.845,139.772,139.811,485099996.0
2005-04-11 12:45:00,139.815,139.831,139.765,139.783,439000002.0
2005-04-11 12:50:00,139.798,139.81,139.706,139.706,612299997.0
2005-04-11 12:55:00,139.698,139.732,139.689,139.719,566099998.0
2005-04-11 13:00:00,139.725,139.762,139.689,139.762,558599995.0
2005-04-11 13:05:00,139.743,139.763,139.715,139.753,332400002.0
2005-04-11 13:10:00,139.757,139.846,139.748,139.831,647100004.0
2005-04-11 13:15:00,139.813,139.839,139.727,139.727,534900000.0
2005-04-11 13:20:00,139.712,139.749,139.678,139.705,437999998.0
2005-04-11 13:25:00,139.68,139.749,139.665,139.734,506499997.0
2005-04-11 13:30:00,139.738,139.76,139.69,139.717,549699997.0
2005-04-11 13:35:00,139.735,139.773,139.702,139.756,605900001.0
2005-04-11 13:40:00,139.735,139.773,139.728,139.761,537600000.0
2005-04-11 13:45:00,139.763,139.81,139.721,139.727,441699998.0
2005-04-11 13:50:00,139.736,139.791,139.736,139.762,677400000.0
2005-04-11 13:55:00,139.767,139.787,139.728,139.771,645000004.0
2005-04-11 14:00:00,139.797,139.797,139.676,139.686,543199996.0
2005-04-11 14:05:00,139.69,139.699,139.653,139.682,580800002.0
2005-04-11 14:10:00,139.693,139.728,139.653,139.725,652699992.0
2005-04-11 14:15:00,139.724,139.74,139.678,139.684,504599999.0
2005-04-11 14:20:00,139.682,139.823,139.667,139.82,418499998.0
2005-04-11 14:25:00,139.818,139.836,139.775,139.792,523099997.0
2005-04-11 14:30:00,139.8,139.801,139.757,139.796,318600001.0
2005-04-11 14:35:00,139.795,139.821,139.759,139.779,409599998.0
2005-04-11 14:40:00,139.775,139.822,139.753,139.806,387000002.0
2005-04-11 14:45:00,139.805,139.808,139.737,139.783,486900001.0
2005-04-11 14:50:00,139.775,139.835,139.766,139.78,410700000.0
2005-04-11 14:55:00,139.77,139.799,139.762,139.773,537000000.0
2005-04-11 15:00:00,139.792,139.811,139.708,139.708,337500001.0
2005-04-11 15:05:00,139.7,139.772,139.698,139.752,504600002.0
2005-04-11 15:10:00,139.743,139.768,139.707,139.707,588000000.0
2005-04-11 15:15:00,139.706,139.767,139.683,139.759,631399995.0
2005-04-11 15:20:00,139.762,139.785,139.727,139.751,540000000.0
2005-04-11 15:25:00,139.744,139.756,139.707,139.73,557199998.0
2005-04-11 15:30:00,139.724,139.735,139.672,139.696,559899999.0
2005-04-11 15:35:00,139.702,139.722,139.667,139.698,454699998.0
2005-04-11 15:40:00,139.695,139.732,139.679,139.688,499400002.0
2005-04-11 15:45:00,139.69,139.71,139.641,139.697,414599996.0
2005-04-11 15:50:00,139.685,139.713,139.674,139.711,410400000.0
2005-04-11 15:55:00,139.705,139.712,139.674,139.694,459800000.0
2005-04-11 16:00:00,139.687,139.759,139.684,139.724,451299998.0
2005-04-11 16:05:00,139.712,139.731,139.68,139.704,605499997.0
2005-04-11 16:10:00,139.687,139.705,139.653,139.673,460100001.0
2005-04-11 16:15:00,139.695,139.696,139.622,139.667,646799997.0
2005-04-11 16:20:00,139.65,139.692,139.63,139.68,532199999.0
2005-04-11 16:25:00,139.696,139.719,139.657,139.668,588799999.0
2005-04-11 16:30:00,139.675,139.689,139.607,139.625,508200002.0
2005-04-11 16:35:00,139.616,139.644,139.595,139.615,426599999.0
2005-04-11 16:40:00,139.609,139.668,139.604,139.66,549900005.0
2005-04-11 16:45:00,139.661,139.712,139.645,139.687,475400003.0
2005-04-11 16:50:00,139.69,139.702,139.654,139.689,518800002.0
2005-04-11 16:55:00,139.673,139.722,139.657,139.707,406799999.0
2005-04-11 17:00:00,139.708,139.711,139.637,139.652,549299996.0
2005-04-11 17:05:00,139.65,139.684,139.624,139.675,450700000.0
2005-04-11 17:10:00,139.69,139.74,139.636,139.738,554700002.0
2005-04-11 17:15:00,139.733,139.777,139.713,139.748,696300000.0
2005-04-11 17:20:00,139.717,139.75,139.676,139.727,369499999.0
2005-04-11 17:25:00,139.726,139.775,139.689,139.773,338699999.0
2005-04-11 17:30:00,139.78,139.834,139.753,139.833,565999996.0
2005-04-11 17:35:00,139.815,139.829,139.753,139.82,578000004.0
2005-04-11 17:40:00,139.81,139.89,139.806,139.837,627199997.0
2005-04-11 17:45:00,139.854,139.888,139.837,139.847,441700001.0
2005-04-11 17:50:00,139.823,139.842,139.724,139.782,505600000.0
2005-04-11 17:55:00,139.782,139.826,139.746,139.801,451899998.0
2005-04-11 18:00:00,139.783,139.87,139.773,139.84,5820299996.0
2005-04-11 18:05:00,139.822,139.865,139.77,139.848,7928100003.0
2005-04-11 18:10:00,139.843,139.903,139.827,139.866,5283499992.0
2005-04-11 18:15:00,139.865,139.957,139.836,139.926,5167199989.0
2005-04-11 18:20:00,139.933,140.018,139.918,139.98,6238200004.0
2005-04-11 18:25:00,139.986,140.006,139.931,139.971,4522299991.0
2005-04-11 18:30:00,139.995,140.003,139.938,139.976,5444499995.0
2005-04-11 18:35:00,139.977,139.991,139.939,139.954,3263099995.0
2005-04-11 18:40:00,139.945,140.003,139.926,139.977,3282200000.0
2005-04-11 18:45:00,139.972,140.022,139.952,139.98,2485800001.0
2005-04-11 18:50:00,139.976,140.005,139.927,139.957,4292100011.0
2005-04-11 18:55:00,139.945,139.973,139.903,139.949,3425100010.0
2005-04-11 19:00:00,139.948,139.984,139.907,139.942,2145899989.0
2005-04-11 19:05:00,139.934,139.948,139.881,139.916,3954599995.0
2005-04-11 19:10:00,139.937,139.957,139.858,139.933,1240399989.0
2005-04-11 19:15:00,139.944,139.968,139.884,139.909,2720000009.0
2005-04-11 19:20:00,139.917,139.966,139.878,139.925,2801599997.0
2005-04-11 19:25:00,139.921,139.941,139.863,139.916,3239800005.0
2005-04-11 19:30:00,139.921,139.95,139.895,139.939,3499799985.0
2005-04-11 19:35:00,139.924,139.949,139.867,139.905,2602699992.0
2005-04-11 19:40:00,139.918,139.946,139.875,139.932,2540099999.0
2005-04-11 19:45:00,139.923,139.962,139.896,139.953,1574899987.0
2005-04-11 19:50:00,139.963,139.991,139.911,139.957,1952799997.0
2005-04-11 19:55:00,139.968,139.979,139.899,139.935,2476499999.0
2005-04-11 20:00:00,139.924,139.941,139.886,139.913,1496100010.0
2005-04-11 20:05:00,139.865,139.955,139.862,139.943,2440500013.0
2005-04-11 20:10:00,139.919,139.952,139.862,139.883,2341699993.0
2005-04-11 20:15:00,139.895,139.902,139.845,139.86,2084700008.0
2005-04-11 20:20:00,139.862,139.899,139.841,139.881,1778199995.0
2005-04-11 20:25:00,139.855,139.884,139.835,139.853,3689800005.0
2005-04-11 20:30:00,139.859,139.887,139.817,139.85,5532499984.0
2005-04-11 20:35:00,139.859,139.872,139.815,139.844,2972000002.0
2005-04-11 20:40:00,139.837,139.87,139.805,139.826,3117099992.0
2005-04-11 20:45:00,139.845,139.845,139.763,139.799,2889199991.0
2005-04-11 20:50:00,139.805,139.857,139.785,139.844,3310500001.0
2005-04-11 20:55:00,139.853,139.891,139.793,139.828,4712499988.0
2005-04-11 21:00:00,139.828,139.836,139.784,139.821,4112999999.0
2005-04-11 21:05:00,139.818,139.83,139.746,139.788,2271499997.0
2005-04-11 21:10:00,139.795,139.842,139.771,139.813,2183800000.0
2005-04-11 21:15:00,139.802,139.822,139.773,139.802,3048399995.0
2005-04-11 21:20:00,139.793,139.85,139.77,139.824,3838599996.0
2005-04-11 21:25:00,139.827,139.852,139.8,139.815,1195799999.0
2005-04-11 21:30:00,139.821,139.86,139.793,139.829,1465500007.0
2005-04-11 21:35:00,139.85,139.879,139.824,139.869,1061800000.0
2005-04-11 21:40:00,139.864,139.928,139.845,139.883,1830199999.0
2005-04-11 21:45:00,139.894,139.914,139.864,139.88,1594699992.0
2005-04-11 21:50:00,139.88,139.908,139.858,139.885,541399995.0
2005-04-11 21:55:00,139.883,139.94,139.875,139.89,537999997.0
2005-04-11 22:00:00,139.877,139.948,139.869,139.927,1605199998.0
2005-04-11 22:05:00,139.915,139.939,139.879,139.916,678799988.0
2005-04-11 22:10:00,139.904,139.911,139.866,139.876,654599996.0
2005-04-11 22:15:00,139.886,139.908,139.824,139.853,811199999.0
2005-04-11 22:20:00,139.861,139.875,139.805,139.831,697400004.0
2005-04-11 22:25:00,139.828,139.853,139.795,139.799,1090099998.0
2005-04-11 22:30:00,139.806,139.845,139.789,139.823,972200002.0
2005-04-11 22:35:00,139.821,139.831,139.784,139.829,966999994.0
2005-04-11 22:40:00,139.824,139.838,139.788,139.79,1325399997.0
2005-04-11 22:45:00,139.8,139.839,139.794,139.822,1048100001.0
2005-04-11 22:50:00,139.827,139.841,139.783,139.816,946999995.0
2005-04-11 22:55:00,139.793,139.882,139.793,139.873,647200008.0
2005-04-11 23:00:00,139.88,139.88,139.757,139.772,510700000.0
2005-04-11 23:05:00,139.807,139.822,139.758,139.783,445399991.0
2005-04-11 23:10:00,139.755,139.823,139.755,139.773,514899995.0
2005-04-11 23:15:00,139.78,139.821,139.75,139.764,450099992.0
2005-04-11 23:20:00,139.782,139.808,139.751,139.783,542300000.0
2005-04-11 23:25:00,139.782,139.814,139.749,139.814,517099999.0
2005-04-11 23:30:00,139.819,139.827,139.757,139.765,687800001.0
2005-04-11 23:35:00,139.736,139.813,139.727,139.783,419100001.0
2005-04-11 23:40:00,139.785,139.81,139.751,139.8,443800003.0
2005-04-11 23:45:00,139.801,139.825,139.771,139.798,412599998.0
2005-04-11 23:50:00,139.77,139.846,139.762,139.819,521500004.0
2005-04-11 23:55:00,139.825,139.877,139.782,139.877,606999995.0
2005-04-12 00:00:00,139.858,139.889,139.837,139.881,702200003.0
2005-04-12 00:05:00,139.865,139.874,139.798,139.856,516699997.0
2005-04-12 00:10:00,139.858,139.862,139.817,139.831,553200002.0
2005-04-12 00:15:00,139.843,139.861,139.803,139.827,465400000.0
2005-04-12 00:20:00,139.814,139.829,139.777,139.798,501300004.0
2005-04-12 00:25:00,139.778,139.814,139.756,139.775,561899994.0
2005-04-12 00:30:00,139.779,139.815,139.747,139.796,517999999.0
2005-04-12 00:35:00,139.781,139.809,139.748,139.772,334000001.0
2005-04-12 00:40:00,139.75,139.791,139.733,139.745,514499996.0
2005-04-12 00:45:00,139.748,139.753,139.686,139.735,396000003.0
2005-04-12 00:50:00,139.76,139.79,139.718,139.744,578100000.0
2005-04-12 00:55:00,139.738,139.755,139.709,139.724,508699998.0
2005-04-12 01:00:00,139.73,139.739,139.684,139.707,532200001.0
2005-04-12 01:05:00,139.735,139.736,139.659,139.679,547500001.0
2005-04-12 01:10:00,139.695,139.726,139.653,139.72,699100000.0
2005-04-12 01:15:00,139.73,139.751,139.697,139.72,635899999.0
2005-04-12 01:20:00,139.731,139.765,139.716,139.746,476300001.0
2005-04-12 01:25:00,139.764,139.773,139.7,139.764,751200003.0
2005-04-12 01:30:00,139.769,139.778,139.715,139.731,613799997.0
2005-04-12 01:35:00,139.731,139.758,139.712,139.745,459599999.0
2005-04-12 01:40:00,139.721,139.742,139.66,139.66,510700000.0
2005-04-12 01:45:00,139.678,139.738,139.665,139.708,467299998.0
2005-04-12 01:50:00,139.699,139.721,139.664,139.712,551299998.0
2005-04-12 01:55:00,139.728,139.73,139.645,139.651,530499997.0
2005-04-12 02:00:00,139.627,139.681,139.599,139.612,614899997.0
2005-04-12 02:05:00,139.595,139.63,139.573,139.595,426600000.0
2005-04-12 02:10:00,139.6,139.604,139.497,139.515,466200002.0
2005-04-12 02:15:00,139.527,139.56,139.517,139.549,476199997.0
2005-04-12 02:20:00,139.553,139.606,139.511,139.59,618600000.0
2005-04-12 02:25:00,139.594,139.635,139.577,139.594,423799999.0
2005-04-12 02:30:00,139.604,139.644,139.595,139.631,566399998.0
2005-04-12 02:35:00,139.64,139.66,139.608,139.637,565899993.0
2005-04-12 02:40:00,139.622,139.65,139.601,139.634,493599995.0
2005-04-12 02:45:00,139.623,139.639,139.573,139.619,432499996.0
2005-04-12 02:50:00,139.611,139.658,139.601,139.625,570499998.0
2005-04-12 02:55:00,139.61,139.62,139.551,139.578,523399997.0
2005-04-12 03:00:00,139.571,139.602,139.55,139.577,487000005.0
2005-04-12 03:05:00,139.564,139.596,139.55,139.588,554399996.0
2005-04-12 03:10:00,139.594,139.601,139.553,139.559,722799997.0
2005-04-12 03:15:00,139.553,139.58,139.528,139.553,556100000.0
2005-04-12 03:20:00,139.545,139.621,139.544,139.604,503099996.0
2005-04-12 03:25:00,139.606,139.609,139.564,139.58,423699997.0
2005-04-12 03:30:00,139.6,139.645,139.563,139.621,708999998.0
2005-04-12 03:35:00,139.614,139.659,139.589,139.641,598099992.0
2005-04-12 03:40:00,139.643,139.647,139.581,139.643,451400000.0
2005-04-12 03:45:00,139.63,139.654,139.599,139.625,442900003.0
2005-04-12 03:50:00,139.637,139.673,139.625,139.652,678699997.0
2005-04-12 03:55:00,139.658,139.67,139.627,139.646,700399994.0
2005-04-12 04:00:00,139.651,139.68,139.613,139.651,541100000.0
2005-04-12 04:05:00,139.65,139.666,139.621,139.652,523300001.0
2005-04-12 04:10:00,139.648,139.654,139.599,139.632,572399994.0
2005-04-12 04:15:00,139.643,139.643,139.567,139.586,521500002.0
2005-04-12 04:20:00,139.581,139.628,139.556,139.622,432300004.0
2005-04-12 04:25:00,139.613,139.618,139.567,139.585,588900007.0
2005-04-12 04:30:00,139.62,139.62,139.568,139.613,360000004.0
2005-04-12 04:35:00,139.62,139.62,139.566,139.591,625700006.0
2005-04-12 04:40:00,139.592,139.61,139.555,139.583,456800002.0
2005-04-12 04:45:00,139.585,139.6,139.545,139.567,547899996.0
2005-04-12 04:50:00,139.58,139.603,139.548,139.58,699200002.0
2005-04-12 04:55:00,139.566,139.604,139.556,139.583,521200003.0
2005-04-12 05:00:00,139.571,139.612,139.57,139.577,615100000.0
2005-04-12 05:05:00,139.595,139.639,139.558,139.62,495399997.0
2005-04-12 05:10:00,139.62,139.63,139.582,139.595,439500000.0
2005-04-12 05:15:00,139.604,139.633,139.593,139.624,462999997.0
2005-04-12 05:20:00,139.62,139.646,139.586,139.646,494000001.0
2005-04-12 05:25:00,139.631,139.663,139.61,139.641,651100008.0
2005-04-12 05:30:00,139.653,139.653,139.609,139.635,473300001.0
2005-04-12 05:35:00,139.628,139.664,139.545,139.648,693499997.0
2005-04-12 05:40:00,139.65,139.663,139.61,139.623,588399998.0
2005-04-12 05:45:00,139.644,139.651,139.6,139.628,687700004.0
2005-04-12 05:50:00,139.626,139.639,139.596,139.623,595899998.0
2005-04-12 05:55:00,139.61,139.635,139.591,139.615,619300008.0
2005-04-12 06:00:00,139.599,139.632,139.584,139.62,489500006.0
2005-04-12 06:05:00,139.629,139.638,139.581,139.621,652600009.0
2005-04-12 06:10:00,139.628,139.648,139.616,139.622,347800001.0
2005-04-12 06:15:00,139.631,139.659,139.584,139.626,690999995.0
2005-04-12 06:20:00,139.64,139.666,139.635,139.639,495299999.0
2005-04-12 06:25:00,139.661,139.661,139.57,139.629,525800001.0
2005-04-12 06:30:00,139.616,139.64,139.6,139.637,488999998.0
2005-04-12 06:35:00,139.637,139.663,139.608,139.642,668200001.0
2005-04-12 06:40:00,139.636,139.671,139.626,139.638,522500000.0
2005-04-12 06:45:00,139.628,139.684,139.617,139.663,588900002.0
2005-04-12 06:50:00,139.666,139.683,139.632,139.652,584399989.0
2005-04-12 06:55:00,139.644,139.678,139.642,139.66,431199994.0
2005-04-12 07:00:00,139.655,139.68,139.643,139.679,519299998.0
2005-04-12 07:05:00,139.663,139.682,139.608,139.62,527000003.0
2005-04-12 07:10:00,139.638,139.658,139.582,139.649,470600001.0
2005-04-12 07:15:00,139.625,139.655,139.61,139.629,515300004.0
2005-04-12 07:20:00,139.61,139.651,139.61,139.619,393399994.0
2005-04-12 07:25:00,139.636,139.651,139.608,139.642,471399997.0
2005-04-12 07:30:00,139.635,139.693,139.633,139.655,491699999.0
2005-04-12 07:35:00,139.645,139.663,139.621,139.633,480699996.0
2005-04-12 07:40:00,139.639,139.652,139.609,139.641,606199998.0
2005-04-12 07:45:00,139.625,139.658,139.597,139.608,567700002.0
2005-04-12 07:50:00,139.608,139.652,139.579,139.627,511800002.0
2005-04-12 07:55:00,139.627,139.66,139.618,139.649,614900004.0
2005-04-12 08:00:00,139.647,139.661,139.594,139.632,525599999.0
2005-04-12 08:05:00,139.62,139.66,139.606,139.642,431900000.0
2005-04-12 08:10:00,139.659,139.722,139.63,139.715,494099998.0
2005-04-12 08:15:00,139.722,139.747,139.678,139.715,647699994.0
2005-04-12 08:20:00,139.722,139.774,139.677,139.727,539200001.0
2005-04-12 08:25:00,139.707,139.75,139.701,139.739,403699997.0
2005-04-12 08:30:00,139.743,139.754,139.677,139.736,551099998.0
2005-04-12 08:35:00,139.721,139.767,139.707,139.738,650600000.0
2005-04-12 08:40:00,139.745,139.786,139.731,139.765,455800001.0
2005-04-12 08:45:00,139.783,139.783,139.717,139.747,535799999.0
2005-04-12 08:50:00,139.746,139.791,139.734,139.759,547699991.0
2005-04-12 08:55:00,139.771,139.804,139.756,139.797,697800001.0
2005-04-12 09:00:00,139.798,139.811,139.769,139.788,607899999.0
2005-04-12 09:05:00,139.808,139.858,139.746,139.77,412099996.0
2005-04-12 09:10:00,139.76,139.929,139.76,139.914,436499997.0
2005-04-12 09:15:00,139.923,139.933,139.872,139.891,575499999.0
2005-04-12 09:20:00,139.872,139.924,139.869,139.897,629700001.0
2005-04-12 09:25:00,139.907,139.929,139.874,139.924,517999998.0
2005-04-12 09:30:00,139.93,139.967,139.913,139.945,549600002.0
2005-04-12 09:35:00,139.931,139.963,139.92,139.944,473699999.0
2005-04-12 09:40:00,139.935,139.958,139.912,139.935,645800001.0
2005-04-12 09:45:00,139.926,139.951,139.906,139.928,509600001.0
2005-04-12 09:50:00,139.921,139.948,139.902,139.922,525299994.0
2005-04-12 09:55:00,139.916,139.961,139.904,139.961,495700002.0
2005-04-12 10:00:00,139.943,139.961,139.88,139.894,354299999.0
2005-04-12 10:05:00,139.89,139.923,139.879,139.9,511100002.0
2005-04-12 10:10:00,139.902,139.918,139.865,139.882,598499999.0
2005-04-12 10:15:00,139.884,139.945,139.883,139.942,523400001.0
2005-04-12 10:20:00,139.94,139.952,139.913,139.934,479999999.0
2005-04-12 10:25:00,139.914,139.924,139.872,139.886,535899995.0
2005-04-12 10:30:00,139.893,139.893,139.801,139.828,428000001.0
2005-04-12 10:35:00,139.829,139.85,139.811,139.837,605600007.0
2005-04-12 10:40:00,139.845,139.897,139.831,139.893,391100000.0
2005-04-12 10:45:00,139.88,139.962,139.88,139.939,529399995.0
2005-04-12 10:50:00,139.935,139.956,139.926,139.946,627099999.0
2005-04-12 10:55:00,139.937,139.956,139.897,139.949,551399998.0
2005-04-12 11:00:00,139.954,139.958,139.891,139.927,349400000.0
2005-04-12 11:05:00,139.933,139.955,139.909,139.925,471100005.0
2005-04-12 11:10:00,139.945,139.972,139.897,139.907,458500006.0
2005-04-12 11:15:00,139.928,139.94,139.872,139.891,496200000.0
2005-04-12 11:20:00,139.894,139.922,139.863,139.888,453199999.0
2005-04-12 11:25:00,139.899,139.919,139.868,139.879,602099998.0
2005-04-12 11:30:00,139.912,139.921,139.848,139.902,504200000.0
2005-04-12 11:35:00,139.901,139.925,139.882,139.9,490199996.0
2005-04-12 11:40:00,139.88,139.906,139.823,139.866,566100001.0
2005-04-12 11:45:00,139.848,139.889,139.836,139.873,589200004.0
2005-04-12 11:50:00,139.846,139.904,139.846,139.888,529000002.0
2005-04-12 11:55:00,139.881,139.935,139.86,139.933,491099999.0
2005-04-12 12:00:00,139.938,139.96,139.897,139.915,464399999.0
2005-04-12 12:05:00,139.885,139.909,139.86,139.901,493799999.0
2005-04-12 12:10:00,139.89,139.933,139.878,139.923,520900002.0
2005-04-12 12:15:00,139.907,139.95,139.889,139.925,456700001.0
2005-04-12 12:20:00,139.913,139.926,139.867,139.888,393700001.0
2005-04-12 12:25:00,139.897,139.909,139.858,139.897,567899993.0
2005-04-12 12:30:00,139.885,139.927,139.866,139.873,335099997.0
2005-04-12 12:35:00,139.889,139.908,139.864,139.875,407599993.0
2005-04-12 12:40:00,139.885,139.912,139.868,139.88,437599997.0
2005-04-12 12:45:00,139.903,139.903,139.827,139.843,459400002.0
2005-04-12 12:50:00,139.849,139.86,139.818,139.835,706199998.0
2005-04-12 12:55:00,139.838,139.854,139.768,139.791,374500000.0
2005-04-12 13:00:00,139.808,139.831,139.776,139.817,533100000.0
2005-04-12 13:05:00,139.787,139.891,139.787,139.87,517399998.0
2005-04-12 13:10:00,139.893,139.899,139.827,139.858,649300001.0
2005-04-12 13:15:00,139.875,139.907,139.855,139.899,391200002.0
2005-04-12 13:20:00,139.897,139.914,139.864,139.902,620499998.0
2005-04-12 13:25:00,139.881,139.906,139.86,139.865,554100000.0
2005-04-12 13:30:00,139.865,139.877,139.812,139.832,385100001.0
2005-04-12 13:35:00,139.817,139.835,139.767,139.81,631399996.0
2005-04-12 13:40:00,139.812,139.851,139.802,139.826,545599998.0
2005-04-12 13:45:00,139.837,139.932,139.817,139.857,503699997.0
2005-04-12 13:50:00,139.863,139.9,139.845,139.861,534900005.0
2005-04-12 13:55:00,139.866,139.91,139.849,139.849,532899999.0
2005-04-12 14:00:00,139.892,139.929,139.87,139.884,684000003.0
2005-04-12 14:05:00,139.905,139.906,139.853,139.871,563100003.0
2005-04-12 14:10:00,139.868,139.934,139.868,139.91,564799992.0
2005-04-12 14:15:00,139.912,139.931,139.854,139.876,475800004.0
2005-04-12 14:20:00,139.868,139.897,139.852,139.87,579899999.0
2005-04-12 14:25:00,139.873,139.905,139.835,139.868,472100004.0
2005-04-12 14:30:00,139.911,139.955,139.692,139.754,669500001.0
2005-04-12 14:35:00,139.715,139.791,139.659,139.76,544100000.0
2005-04-12 14:40:00,139.775,139.868,139.761,139.788,583199995.0
2005-04-12 14:45:00,139.805,139.815,139.668,139.695,496100001.0
2005-04-12 14:50:00,139.667,139.754,139.657,139.727,561900001.0
2005-04-12 14:55:00,139.698,139.721,139.619,139.647,514200001.0
2005-04-12 15:00:00,139.681,139.712,139.627,139.683,451400004.0
2005-04-12 15:05:00,139.681,139.786,139.678,139.777,689699996.0
2005-04-12 15:10:00,139.804,139.913,139.804,139.892,471399998.0
2005-04-12 15:15:00,139.87,139.906,139.715,139.715,374300000.0
2005-04-12 15:20:00,139.729,139.74,139.629,139.647,610800001.0
2005-04-12 15:25:00,139.662,139.69,139.604,139.688,622500004.0
2005-04-12 15:30:00,139.666,139.668,139.604,139.622,527600002.0
2005-04-12 15:35:00,139.62,139.688,139.606,139.683,680099996.0
2005-04-12 15:40:00,139.698,139.732,139.641,139.656,643100003.0
2005-04-12 15:45:00,139.683,139.713,139.66,139.686,500200000.0
2005-04-12 15:50:00,139.707,139.754,139.703,139.742,490999997.0
2005-04-12 15:55:00,139.733,139.739,139.674,139.674,359899999.0
2005-04-12 16:00:00,139.684,139.715,139.666,139.699,489300004.0
2005-04-12 16:05:00,139.708,139.708,139.602,139.606,433799998.0
2005-04-12 16:10:00,139.598,139.628,139.575,139.61,555700001.0
2005-04-12 16:15:00,139.625,139.633,139.579,139.623,496300001.0
2005-04-12 16:20:00,139.638,139.656,139.608,139.633,515199998.0
2005-04-12 16:25:00,139.643,139.643,139.589,139.59,504999994.0
2005-04-12 16:30:00,139.619,139.628,139.497,139.497,459500002.0
2005-04-12 16:35:00,139.505,139.546,139.495,139.5,590100003.0
2005-04-12 16:40:00,139.495,139.5,139.456,139.487,537400005.0
2005-04-12 16:45:00,139.473,139.524,139.44,139.512,551799994.0
2005-04-12 16:50:00,139.528,139.528,139.441,139.481,445399997.0
2005-04-12 16:55:00,139.457,139.497,139.455,139.469,460700005.0
2005-04-12 17:00:00,139.463,139.474,139.441,139.441,476099997.0
2005-04-12 17:05:00,139.445,139.45,139.334,139.334,525700003.0
2005-04-12 17:10:00,139.336,139.355,139.313,139.355,456200002.0
2005-04-12 17:15:00,139.387,139.424,139.359,139.389,492699997.0
2005-04-12 17:20:00,139.412,139.418,139.356,139.364,417100002.0
2005-04-12 17:25:00,139.36,139.401,139.339,139.4,472499999.0
2005-04-12 17:30:00,139.403,139.403,139.33,139.351,376099998.0
2005-04-12 17:35:00,139.356,139.363,139.329,139.33,420600003.0
2005-04-12 17:40:00,139.337,139.348,139.315,139.339,456400000.0
2005-04-12 17:45:00,139.336,139.341,139.276,139.331,438299997.0
2005-04-12 17:50:00,139.335,139.341,139.304,139.317,454699997.0
2005-04-12 17:55:00,139.313,139.358,139.313,139.325,435599999.0
2005-04-12 18:00:00,139.315,139.337,139.285,139.319,6341499988.0
2005-04-12 18:05:00,139.338,139.363,139.296,139.31,7302599991.0
2005-04-12 18:10:00,139.306,139.334,139.295,139.315,5377400006.0
2005-04-12 18:15:00,139.317,139.347,139.312,139.323,4916399991.0
2005-04-12 18:20:00,139.326,139.34,139.309,139.317,5933099985.0
2005-04-12 18:25:00,139.32,139.336,139.298,139.329,4379199996.0
2005-04-12 18:30:00,139.32,139.343,139.302,139.32,5349799995.0
2005-04-12 18:35:00,139.328,139.368,139.323,139.36,3260599991.0
2005-04-12 18:40:00,139.364,139.379,139.348,139.375,2949199992.0
2005-04-12 18:45:00,139.373,139.415,139.37,139.4,2255899993.0
2005-04-12 18:50:00,139.398,139.409,139.314,139.322,3877799983.0
2005-04-12 18:55:00,139.356,139.387,139.341,139.37,3392100011.0
2005-04-12 19:00:00,139.359,139.389,139.345,139.365,2216200008.0
2005-04-12 19:05:00,139.383,139.409,139.369,139.391,4226899996.0
2005-04-12 19:10:00,139.393,139.421,139.376,139.39,1323400010.0
2005-04-12 19:15:00,139.386,139.407,139.361,139.37,2617600009.0
2005-04-12 19:20:00,139.371,139.414,139.352,139.408,2623599986.0
2005-04-12 19:25:00,139.42,139.456,139.39,139.449,3191900004.0
2005-04-12 19:30:00,139.438,139.452,139.407,139.43,3399099988.0
2005-04-12 19:35:00,139.422,139.459,139.405,139.408,2291999996.0
2005-04-12 19:40:00,139.417,139.438,139.402,139.422,2820799997.0
2005-04-12 19:45:00,139.423,139.462,139.421,139.444,1938799994.0
2005-04-12 19:50:00,139.447,139.49,139.412,139.49,1934499990.0
2005-04-12 19:55:00,139.48,139.557,139.452,139.523,2599500001.0
2005-04-12 20:00:00,139.505,139.552,139.392,139.518,1592600006.0
2005-04-12 20:05:00,139.479,139.555,139.364,139.38,2631599998.0
2005-04-12 20:10:00,139.374,139.374,139.308,139.315,2718299999.0
2005-04-12 20:15:00,139.326,139.381,139.303,139.336,2178000002.0
2005-04-12 20:20:00,139.36,139.392,139.222,139.222,1994900003.0
2005-04-12 20:25:00,139.247,139.355,139.213,139.344,3732600001.0
2005-04-12 20:30:00,139.345,139.345,139.238,139.238,5186800000.0
2005-04-12 20:35:00,139.245,139.314,139.196,139.278,3184700004.0
2005-04-12 20:40:00,139.307,139.338,139.211,139.317,2809199998.0
2005-04-12 20:45:00,139.338,139.393,139.208,139.257,3027700005.0
2005-04-12 20:50:00,139.253,139.287,139.193,139.22,3231599993.0
2005-04-12 20:55:00,139.22,139.247,139.181,139.2,5099800004.0
2005-04-12 21:00:00,139.226,139.273,139.19,139.253,4160899996.0
2005-04-12 21:05:00,139.278,139.29,139.224,139.23,2278099995.0
2005-04-12 21:10:00,139.235,139.275,139.193,139.197,2487900000.0
2005-04-12 21:15:00,139.184,139.213,139.141,139.145,2760299985.0
2005-04-12 21:20:00,139.14,139.178,139.133,139.168,3849299981.0
2005-04-12 21:25:00,139.177,139.21,139.145,139.178,1771400006.0
2005-04-12 21:30:00,139.177,139.178,139.122,139.122,1386199997.0
2005-04-12 21:35:00,139.127,139.164,139.105,139.148,854299995.0
2005-04-12 21:40:00,139.169,139.191,139.13,139.131,1573299992.0
2005-04-12 21:45:00,139.127,139.134,139.097,139.11,1283599990.0
2005-04-12 21:50:00,139.119,139.17,139.117,139.16,426800001.0
2005-04-12 21:55:00,139.122,139.134,139.11,139.11,278600001.0
2005-04-12 22:00:00,139.13,139.13,139.1,139.11,2077000008.0
2005-04-12 22:05:00,139.124,139.152,139.111,139.135,473699997.0
2005-04-12 22:10:00,139.148,139.2,139.145,139.172,653200001.0
2005-04-12 22:15:00,139.178,139.183,139.123,139.14,789600001.0
2005-04-12 22:20:00,139.156,139.175,139.132,139.169,724700002.0
2005-04-12 22:25:00,139.168,139.179,139.135,139.14,1366699985.0
2005-04-12 22:30:00,139.147,139.187,139.141,139.187,831399992.0
2005-04-12 22:35:00,139.173,139.207,139.168,139.196,1245299996.0
2005-04-12 22:40:00,139.171,139.188,139.144,139.172,1242699996.0
2005-04-12 22:45:00,139.172,139.172,139.135,139.16,858999996.0
2005-04-12 22:50:00,139.177,139.194,139.139,139.162,1091799996.0
2005-04-12 22:55:00,139.173,139.212,139.136,139.189,726299996.0
2005-04-12 23:00:00,139.2,139.224,139.15,139.163,515700003.0
2005-04-12 23:05:00,139.155,139.19,139.138,139.181,635099995.0
2005-04-12 23:10:00,139.144,139.188,139.115,139.151,523199994.0
2005-04-12 23:15:00,139.16,139.186,139.128,139.145,438200000.0
2005-04-12 23:20:00,139.14,139.14,139.088,139.114,453499999.0
2005-04-12 23:25:00,139.119,139.125,139.085,139.102,451499998.0
2005-04-12 23:30:00,139.102,139.112,139.092,139.094,270800002.0
2005-04-12 23:35:00,139.11,139.122,139.052,139.117,381200000.0
2005-04-12 23:40:00,139.11,139.122,139.101,139.113,293999998.0
2005-04-12 23:45:00,139.113,139.124,139.102,139.102,382799997.0
2005-04-12 23:50:00,139.11,139.121,139.079,139.12,535600009.0
2005-04-12 23:55:00,139.112,139.138,139.105,139.129,676700002.0
2005-04-13 00:00:00,139.111,139.147,139.111,139.142,422800001.0
2005-04-13 00:05:00,139.147,139.161,139.133,139.143,386100001.0
2005-04-13 00:10:00,139.147,139.163,139.122,139.154,423399998.0
2005-04-13 00:15:00,139.149,139.165,139.135,139.145,451099999.0
2005-04-13 00:20:00,139.145,139.167,139.115,139.115,449099997.0
2005-04-13 00:25:00,139.126,139.149,139.099,139.131,360800002.0
2005-04-13 00:30:00,139.139,139.164,139.121,139.157,636100002.0
2005-04-13 00:35:00,139.145,139.163,139.133,139.162,344600000.0
2005-04-13 00:40:00,139.167,139.167,139.146,139.15,420000000.0
2005-04-13 00:45:00,139.152,139.174,139.147,139.163,495899999.0
2005-04-13 00:50:00,139.163,139.197,139.152,139.187,526899998.0
2005-04-13 00:55:00,139.18,139.192,139.136,139.173,512199998.0
2005-04-13 01:00:00,139.183,139.199,139.142,139.158,512399998.0
2005-04-13 01:05:00,139.163,139.163,139.138,139.141,408800003.0
2005-04-13 01:10:00,139.145,139.151,139.122,139.125,564399998.0
2005-04-13 01:15:00,139.119,139.159,139.11,139.145,540599992.0
2005-04-13 01:20:00,139.152,139.176,139.143,139.154,423299999.0
2005-04-13 01:25:00,139.159,139.18,139.137,139.149,342900001.0
2005-04-13 01:30:00,139.175,139.214,139.145,139.214,527999997.0
2005-04-13 01:35:00,139.218,139.219,139.155,139.173,433000001.0
2005-04-13 01:40:00,139.173,139.179,139.127,139.13,417999999.0
2005-04-13 01:45:00,139.137,139.16,139.111,139.13,449099998.0
2005-04-13 01:50:00,139.13,139.14,139.09,139.09,480500000.0
2005-04-13 01:55:00,139.103,139.11,139.078,139.092,497299998.0
2005-04-13 02:00:00,139.102,139.129,139.092,139.101,312600007.0
2005-04-13 02:05:00,139.084,139.097,139.042,139.043,497500008.0
2005-04-13 02:10:00,139.039,139.045,139.001,139.02,443799995.0
2005-04-13 02:15:00,139.027,139.06,139.014,139.02,384899999.0
2005-04-13 02:20:00,139.027,139.036,139.01,139.025,543599997.0
2005-04-13 02:25:00,139.013,139.037,138.994,138.994,384099998.0
2005-04-13 02:30:00,138.978,138.982,138.856,138.888,375799999.0
2005-04-13 02:35:00,138.895,138.899,138.866,138.891,497200001.0
2005-04-13 02:40:00,138.897,138.95,138.89,138.93,411499997.0
2005-04-13 02:45:00,138.938,138.959,138.891,138.92,438600000.0
2005-04-13 02:50:00,138.94,138.967,138.917,138.951,503900000.0
2005-04-13 02:55:00,138.953,138.953,138.885,138.902,497199995.0
2005-04-13 03:00:00,138.901,138.914,138.883,138.889,413299993.0
2005-04-13 03:05:00,138.879,138.914,138.864,138.882,430399996.0
2005-04-13 03:10:00,138.891,138.917,138.855,138.855,428900003.0
2005-04-13 03:15:00,138.866,138.875,138.806,138.826,360300003.0
2005-04-13 03:20:00,138.832,138.843,138.798,138.816,550299997.0
2005-04-13 03:25:00,138.825,138.864,138.82,138.842,504999998.0
2005-04-13 03:30:00,138.83,138.857,138.801,138.809,496799992.0
2005-04-13 03:35:00,138.812,138.815,138.763,138.8,461000000.0
2005-04-13 03:40:00,138.799,138.842,138.792,138.842,454099999.0
2005-04-13 03:45:00,138.846,138.87,138.836,138.86,458899996.0
2005-04-13 03:50:00,138.857,138.87,138.839,138.843,173299999.0
2005-04-13 03:55:00,138.847,138.865,138.748,138.749,345999997.0
2005-04-13 04:00:00,138.753,138.753,138.637,138.71,499800001.0
2005-04-13 04:05:00,138.704,138.716,138.6,138.632,556699999.0
2005-04-13 04:10:00,138.642,138.683,138.623,138.651,304300002.0
2005-04-13 04:15:00,138.651,138.727,138.64,138.697,570100003.0
2005-04-13 04:20:00,138.704,138.704,138.594,138.618,516700000.0
2005-04-13 04:25:00,138.609,138.671,138.597,138.662,514800001.0
2005-04-13 04:30:00,138.677,138.689,138.648,138.665,451400000.0
2005-04-13 04:35:00,138.65,138.664,138.632,138.633,423700000.0
2005-04-13 04:40:00,138.652,138.672,138.63,138.637,457999999.0
2005-04-13 04:45:00,138.646,138.672,138.622,138.65,519100000.0
2005-04-13 04:50:00,138.65,138.65,138.607,138.619,255099998.0
2005-04-13 04:55:00,138.626,138.651,138.602,138.648,370199993.0
2005-04-13 05:00:00,138.646,138.667,138.635,138.645,562800002.0
2005-04-13 05:05:00,138.658,138.687,138.635,138.675,455400000.0
2005-04-13 05:10:00,138.692,138.712,138.669,138.695,473800004.0
2005-04-13 05:15:00,138.699,138.726,138.692,138.715,440000001.0
2005-04-13 05:20:00,138.725,138.728,138.7,138.714,462699999.0
2005-04-13 05:25:00,138.714,138.714,138.638,138.696,441100000.0
2005-04-13 05:30:00,138.69,138.715,138.686,138.695,436599997.0
2005-04-13 05:35:00,138.706,138.749,138.668,138.735,368100001.0
2005-04-13 05:40:00,138.745,138.755,138.637,138.637,330000004.0
2005-04-13 05:45:00,138.69,138.703,138.648,138.694,476800000.0
2005-04-13 05:50:00,138.698,138.718,138.675,138.712,430199998.0
2005-04-13 05:55:00,138.716,138.721,138.675,138.689,445800002.0
2005-04-13 06:00:00,138.682,138.707,138.671,138.693,405899999.0
2005-04-13 06:05:00,138.703,138.704,138.666,138.689,270299998.0
2005-04-13 06:10:00,138.69,138.69,138.66,138.67,358199999.0
2005-04-13 06:15:00,138.67,138.682,138.635,138.659,285400000.0
2005-04-13 06:20:00,138.652,138.706,138.649,138.692,409400001.0
2005-04-13 06:25:00,138.701,138.718,138.684,138.698,330599998.0
2005-04-13 06:30:00,138.692,138.725,138.684,138.711,367800000.0
2005-04-13 06:35:00,138.717,138.723,138.687,138.687,245700000.0
2005-04-13 06:40:00,138.679,138.704,138.679,138.703,619100000.0
2005-04-13 06:45:00,138.702,138.72,138.688,138.699,469799998.0
2005-04-13 06:50:00,138.697,138.719,138.685,138.687,328999999.0
2005-04-13 06:55:00,138.682,138.708,138.678,138.684,471699995.0
2005-04-13 07:00:00,138.702,138.702,138.676,138.688,505500008.0
2005-04-13 07:05:00,138.675,138.739,138.675,138.712,478600002.0
2005-04-13 07:10:00,138.718,138.735,138.695,138.72,501699996.0
2005-04-13 07:15:00,138.721,138.736,138.705,138.705,421400001.0
2005-04-13 07:20:00,138.703,138.72,138.688,138.69,467699998.0
2005-04-13 07:25:00,138.698,138.729,138.694,138.707,513299996.0
2005-04-13 07:30:00,138.714,138.743,138.713,138.73,268100003.0
2005-04-13 07:35:00,138.735,138.765,138.711,138.75,442899998.0
2005-04-13 07:40:00,138.742,138.782,138.74,138.767,571300000.0
2005-04-13 07:45:00,138.773,138.785,138.697,138.714,303200000.0
2005-04-13 07:50:00,138.737,138.788,138.723,138.788,572299996.0
2005-04-13 07:55:00,138.795,138.82,138.753,138.753,380700002.0
2005-04-13 08:00:00,138.745,138.765,138.708,138.738,367699998.0
2005-04-13 08:05:00,138.734,138.783,138.734,138.744,614599990.0
2005-04-13 08:10:00,138.745,138.759,138.728,138.732,564999997.0
2005-04-13 08:15:00,138.739,138.8,138.734,138.782,440100002.0
2005-04-13 08:20:00,138.799,138.799,138.766,138.798,483799997.0
2005-04-13 08:25:00,138.801,138.811,138.772,138.788,500099996.0
2005-04-13 08:30:00,138.797,138.839,138.795,138.819,639600000.0
2005-04-13 08:35:00,138.812,138.826,138.757,138.798,622099998.0
2005-04-13 08:40:00,138.797,138.822,138.766,138.769,650800002.0
2005-04-13 08:45:00,138.777,138.797,138.756,138.785,395499998.0
2005-04-13 08:50:00,138.791,138.826,138.783,138.821,541499994.0
2005-04-13 08:55:00,138.836,138.856,138.818,138.855,578699995.0
2005-04-13 09:00:00,138.855,138.874,138.829,138.84,397800000.0
2005-04-13 09:05:00,138.849,138.852,138.837,138.846,500599998.0
2005-04-13 09:10:00,138.832,138.839,138.815,138.822,411000000.0
2005-04-13 09:15:00,138.819,138.819,138.792,138.812,477799999.0
2005-04-13 09:20:00,138.813,138.859,138.812,138.844,447300003.0
2005-04-13 09:25:00,138.856,138.867,138.83,138.843,573199998.0
2005-04-13 09:30:00,138.858,138.87,138.834,138.84,393299998.0
2005-04-13 09:35:00,138.844,138.869,138.81,138.837,340799997.0
2005-04-13 09:40:00,138.847,138.848,138.78,138.78,369400001.0
2005-04-13 09:45:00,138.793,138.809,138.769,138.769,412799996.0
2005-04-13 09:50:00,138.772,138.786,138.763,138.779,415300001.0
2005-04-13 09:55:00,138.773,138.854,138.773,138.846,558300001.0
2005-04-13 10:00:00,138.864,138.883,138.829,138.882,386700001.0
2005-04-13 10:05:00,138.876,138.886,138.818,138.825,460800002.0
2005-04-13 10:10:00,138.831,138.85,138.801,138.813,449399993.0
2005-04-13 10:15:00,138.817,138.83,138.797,138.812,567100000.0
2005-04-13 10:20:00,138.805,138.829,138.788,138.805,509999996.0
2005-04-13 10:25:00,138.815,138.818,138.79,138.802,433400000.0
2005-04-13 10:30:00,138.802,138.844,138.755,138.819,491099997.0
2005-04-13 10:35:00,138.828,138.841,138.793,138.804,445799997.0
2005-04-13 10:40:00,138.815,138.848,138.783,138.783,654500000.0
2005-04-13 10:45:00,138.77,138.836,138.765,138.807,372499998.0
2005-04-13 10:50:00,138.815,138.829,138.775,138.816,421100003.0
2005-04-13 10:55:00,138.81,138.814,138.79,138.796,428199992.0
2005-04-13 11:00:00,138.81,138.852,138.799,138.843,535300002.0
2005-04-13 11:05:00,138.854,138.855,138.812,138.832,514099995.0
2005-04-13 11:10:00,138.844,138.911,138.844,138.911,429400001.0
2005-04-13 11:15:00,138.903,138.921,138.891,138.904,539200001.0
2005-04-13 11:20:00,138.896,138.92,138.86,138.867,494999997.0
2005-04-13 11:25:00,138.874,138.893,138.825,138.827,453399997.0
2005-04-13 11:30:00,138.843,138.881,138.832,138.854,593400000.0
2005-04-13 11:35:00,138.851,138.866,138.825,138.837,492400000.0
2005-04-13 11:40:00,138.828,138.835,138.804,138.804,505999993.0
2005-04-13 11:45:00,138.81,138.842,138.8,138.837,545500002.0
2005-04-13 11:50:00,138.835,138.84,138.811,138.818,361899997.0
2005-04-13 11:55:00,138.826,138.871,138.82,138.854,671199999.0
2005-04-13 12:00:00,138.875,138.875,138.831,138.836,561100006.0
2005-04-13 12:05:00,138.833,138.837,138.814,138.822,436000002.0
2005-04-13 12:10:00,138.817,138.835,138.815,138.822,467100002.0
2005-04-13 12:15:00,138.828,138.864,138.822,138.86,527699996.0
2005-04-13 12:20:00,138.862,138.894,138.861,138.894,392200002.0
2005-04-13 12:25:00,138.902,138.902,138.815,138.815,315899996.0
2005-04-13 12:30:00,138.816,138.849,138.777,138.791,631799999.0
2005-04-13 12:35:00,138.795,138.805,138.725,138.753,363500001.0
2005-04-13 12:40:00,138.745,138.755,138.68,138.696,508299997.0
2005-04-13 12:45:00,138.702,138.723,138.682,138.716,642399994.0
2005-04-13 12:50:00,138.723,138.758,138.715,138.724,430200000.0
2005-04-13 12:55:00,138.718,138.718,138.655,138.655,510799996.0
2005-04-13 13:00:00,138.662,138.666,138.615,138.62,354699997.0
2005-04-13 13:05:00,138.626,138.637,138.552,138.552,224599999.0
2005-04-13 13:10:00,138.546,138.572,138.533,138.55,519999997.0
2005-04-13 13:15:00,138.546,138.595,138.546,138.572,449699996.0
2005-04-13 13:20:00,138.59,138.67,138.584,138.658,591199997.0
2005-04-13 13:25:00,138.663,138.663,138.612,138.62,413099997.0
2005-04-13 13:30:00,138.618,138.674,138.599,138.66,524800001.0
2005-04-13 13:35:00,138.653,138.687,138.653,138.675,525900003.0
2005-04-13 13:40:00,138.685,138.715,138.659,138.698,496400003.0
2005-04-13 13:45:00,138.703,138.737,138.694,138.737,349299999.0
2005-04-13 13:50:00,138.713,138.746,138.708,138.736,376299998.0
2005-04-13 13:55:00,138.735,138.752,138.697,138.697,461700000.0
2005-04-13 14:00:00,138.707,138.707,138.653,138.658,649299998.0
2005-04-13 14:05:00,138.657,138.657,138.615,138.619,347800000.0
2005-04-13 14:10:00,138.633,138.647,138.608,138.635,536699999.0
2005-04-13 14:15:00,138.64,138.686,138.629,138.638,485799997.0
2005-04-13 14:20:00,138.645,138.667,138.635,138.639,308699997.0
2005-04-13 14:25:00,138.642,138.751,138.642,138.654,377699999.0
2005-04-13 14:30:00,138.665,138.749,138.64,138.681,523100001.0
2005-04-13 14:35:00,138.71,138.759,138.686,138.705,628699992.0
2005-04-13 14:40:00,138.72,138.72,138.618,138.713,585499992.0
2005-04-13 14:45:00,138.692,138.692,138.458,138.502,440299997.0
2005-04-13 14:50:00,138.51,138.646,138.484,138.532,479499999.0
2005-04-13 14:55:00,138.528,138.559,138.507,138.519,513999994.0
2005-04-13 15:00:00,138.552,138.588,138.445,138.445,466500002.0
2005-04-13 15:05:00,138.42,138.495,138.42,138.493,512299996.0
2005-04-13 15:10:00,138.485,138.515,138.446,138.5,447099997.0
2005-04-13 15:15:00,138.511,138.52,138.401,138.401,399400003.0
2005-04-13 15:20:00,138.408,138.441,138.339,138.339,718300009.0
2005-04-13 15:25:00,138.341,138.396,138.323,138.392,482399999.0
2005-04-13 15:30:00,138.383,138.383,138.309,138.368,567599996.0
2005-04-13 15:35:00,138.385,138.421,138.348,138.413,638199992.0
2005-04-13 15:40:00,138.412,138.426,138.359,138.364,381199999.0
2005-04-13 15:45:00,138.364,138.391,138.357,138.361,472400000.0
2005-04-13 15:50:00,138.376,138.444,138.357,138.42,502599996.0
2005-04-13 15:55:00,138.401,138.413,138.349,138.393,600800001.0
2005-04-13 16:00:00,138.407,138.418,138.364,138.378,617999995.0
2005-04-13 16:05:00,138.385,138.39,138.357,138.389,509300002.0
2005-04-13 16:10:00,138.394,138.51,138.394,138.415,554000000.0
2005-04-13 16:15:00,138.422,138.453,138.362,138.432,414600002.0
2005-04-13 16:20:00,138.441,138.496,138.43,138.43,400000001.0
2005-04-13 16:25:00,138.432,138.44,138.405,138.421,441199999.0
2005-04-13 16:30:00,138.419,138.419,138.33,138.33,483499994.0
2005-04-13 16:35:00,138.327,138.327,138.279,138.306,473999997.0
2005-04-13 16:40:00,138.298,138.346,138.296,138.315,380399998.0
2005-04-13 16:45:00,138.318,138.318,138.292,138.308,454700002.0
2005-04-13 16:50:00,138.327,138.425,138.301,138.399,613600006.0
2005-04-13 16:55:00,138.407,138.437,138.389,138.404,318499999.0
2005-04-13 17:00:00,138.407,138.46,138.403,138.454,526699999.0
2005-04-13 17:05:00,138.457,138.547,138.457,138.509,311899999.0
2005-04-13 17:10:00,138.51,138.581,138.49,138.556,378299999.0
2005-04-13 17:15:00,138.568,138.572,138.513,138.54,490599997.0
2005-04-13 17:20:00,138.57,138.631,138.527,138.56,745200004.0
2005-04-13 17:25:00,138.559,138.601,138.522,138.589,477200002.0
2005-04-13 17:30:00,138.582,138.596,138.575,138.596,301299997.0
2005-04-13 17:35:00,138.594,138.619,138.587,138.598,323699998.0
2005-04-13 17:40:00,138.597,138.627,138.574,138.613,558499999.0
2005-04-13 17:45:00,138.611,138.644,138.556,138.627,364200001.0
2005-04-13 17:50:00,138.641,138.665,138.584,138.628,425999995.0
2005-04-13 17:55:00,138.62,138.65,138.613,138.62,423799999.0
2005-04-13 18:00:00,138.634,138.675,138.61,138.66,5638000003.0
2005-04-13 18:05:00,138.66,138.672,138.623,138.623,7825400008.0
2005-04-13 18:10:00,138.633,138.633,138.603,138.606,5519799990.0
2005-04-13 18:15:00,138.605,138.613,138.588,138.597,5581299984.0
2005-04-13 18:20:00,138.614,138.618,138.552,138.557,6302399979.0
2005-04-13 18:25:00,138.567,138.59,138.546,138.578,4626100007.0
2005-04-13 18:30:00,138.575,138.576,138.537,138.55,5474799978.0
2005-04-13 18:35:00,138.565,138.613,138.551,138.591,2843300003.0
2005-04-13 18:40:00,138.57,138.575,138.542,138.557,2741300003.0
2005-04-13 18:45:00,138.547,138.562,138.514,138.55,2351899989.0
2005-04-13 18:50:00,138.561,138.643,138.56,138.621,3793500003.0
2005-04-13 18:55:00,138.644,138.659,138.595,138.603,3319299996.0
2005-04-13 19:00:00,138.604,138.622,138.552,138.587,2168899991.0
2005-04-13 19:05:00,138.582,138.587,138.519,138.524,4023900001.0
2005-04-13 19:10:00,138.528,138.584,138.521,138.584,1190499998.0
2005-04-13 19:15:00,138.575,138.585,138.542,138.555,2780499984.0
2005-04-13 19:20:00,138.562,138.589,138.53,138.588,2796099983.0
2005-04-13 19:25:00,138.589,138.619,138.581,138.587,3309799987.0
2005-04-13 19:30:00,138.59,138.602,138.567,138.577,3549199991.0
2005-04-13 19:35:00,138.572,138.575,138.498,138.542,2737499992.0
2005-04-13 19:40:00,138.569,138.581,138.525,138.543,2534799991.0
2005-04-13 19:45:00,138.548,138.633,138.532,138.623,1758800001.0
2005-04-13 19:50:00,138.629,138.629,138.545,138.616,2028799997.0
2005-04-13 19:55:00,138.613,138.627,138.549,138.617,2355799994.0
2005-04-13 20:00:00,138.627,138.627,138.578,138.591,1635999996.0
2005-04-13 20:05:00,138.595,138.602,138.562,138.569,2609599987.0
2005-04-13 20:10:00,138.564,138.588,138.546,138.558,2794599984.0
2005-04-13 20:15:00,138.565,138.582,138.548,138.548,1916499997.0
2005-04-13 20:20:00,138.556,138.561,138.538,138.552,2072299994.0
2005-04-13 20:25:00,138.546,138.563,138.519,138.538,3705299980.0
2005-04-13 20:30:00,138.548,138.549,138.514,138.533,5285699983.0
2005-04-13 20:35:00,138.532,138.567,138.526,138.553,2966099993.0
2005-04-13 20:40:00,138.547,138.626,138.545,138.592,2834499998.0
2005-04-13 20:45:00,138.615,138.619,138.559,138.613,3182599984.0
2005-04-13 20:50:00,138.617,138.635,138.596,138.614,2958399992.0
2005-04-13 20:55:00,138.616,138.65,138.595,138.616,4947399994.0
2005-04-13 21:00:00,138.631,138.642,138.607,138.612,3846599995.0
2005-04-13 21:05:00,138.629,138.645,138.609,138.638,2653200003.0
2005-04-13 21:10:00,138.637,138.638,138.612,138.63,2515800000.0
2005-04-13 21:15:00,138.63,138.648,138.618,138.64,2998999995.0
2005-04-13 21:20:00,138.64,138.645,138.606,138.618,3738300007.0
2005-04-13 21:25:00,138.618,138.658,138.611,138.627,1636200002.0
2005-04-13 21:30:00,138.622,138.646,138.621,138.629,1446200007.0
2005-04-13 21:35:00,138.647,138.655,138.615,138.633,910199995.0
2005-04-13 21:40:00,138.634,138.654,138.584,138.626,1827499995.0
2005-04-13 21:45:00,138.632,138.645,138.624,138.631,1250000002.0
2005-04-13 21:50:00,138.643,138.649,138.623,138.63,622499996.0
2005-04-13 21:55:00,138.631,138.631,138.59,138.592,315400001.0
2005-04-13 22:00:00,138.625,138.648,138.579,138.618,1533500000.0
2005-04-13 22:05:00,138.611,138.63,138.591,138.593,538899994.0
2005-04-13 22:10:00,138.583,138.594,138.568,138.571,630699996.0
2005-04-13 22:15:00,138.573,138.609,138.573,138.608,765000002.0
2005-04-13 22:20:00,138.607,138.631,138.599,138.617,562399998.0
2005-04-13 22:25:00,138.603,138.64,138.597,138.629,1496599993.0
2005-04-13 22:30:00,138.63,138.631,138.605,138.618,802699992.0
2005-04-13 22:35:00,138.618,138.628,138.599,138.604,1164699994.0
2005-04-13 22:40:00,138.605,138.653,138.595,138.636,1175899999.0
2005-04-13 22:45:00,138.632,138.664,138.601,138.66,1117899996.0
2005-04-13 22:50:00,138.662,138.686,138.615,138.66,900600005.0
2005-04-13 22:55:00,138.65,138.666,138.592,138.597,706100003.0
2005-04-13 23:00:00,138.618,138.632,138.598,138.616,500099999.0
2005-04-13 23:05:00,138.593,138.605,138.531,138.56,408200002.0
2005-04-13 23:10:00,138.552,138.595,138.527,138.547,531899998.0
2005-04-13 23:15:00,138.554,138.587,138.535,138.566,392400005.0
2005-04-13 23:20:00,138.58,138.633,138.543,138.545,642899995.0
2005-04-13 23:25:00,138.567,138.613,138.542,138.613,524500000.0
2005-04-13 23:30:00,138.613,138.633,138.478,138.616,385799997.0
2005-04-13 23:35:00,138.62,138.645,138.596,138.645,329999997.0
2005-04-13 23:40:00,138.645,138.649,138.589,138.608,461199998.0
2005-04-13 23:45:00,138.603,138.62,138.586,138.602,394399999.0
2005-04-13 23:50:00,138.619,138.634,138.594,138.62,576299999.0
2005-04-13 23:55:00,138.616,138.641,138.592,138.622,407999996.0
2005-04-14 00:00:00,138.597,138.633,138.593,138.623,507800001.0
2005-04-14 00:05:00,138.624,138.655,138.526,138.641,473299998.0
2005-04-14 00:10:00,138.603,138.618,138.528,138.618,463099993.0
2005-04-14 00:15:00,138.625,138.648,138.533,138.6,522700003.0
2005-04-14 00:20:00,138.632,138.654,138.605,138.64,297699996.0
2005-04-14 00:25:00,138.635,138.654,138.608,138.63,266300002.0
2005-04-14 00:30:00,138.61,138.644,138.569,138.585,351400001.0
2005-04-14 00:35:00,138.595,138.622,138.529,138.559,454100000.0
2005-04-14 00:40:00,138.58,138.603,138.499,138.568,398400002.0
2005-04-14 00:45:00,138.58,138.627,138.54,138.6,428999999.0
2005-04-14 00:50:00,138.565,138.597,138.511,138.589,437300000.0
2005-04-14 00:55:00,138.58,138.588,138.509,138.54,375800001.0
2005-04-14 01:00:00,138.55,138.563,138.534,138.55,399300001.0
2005-04-14 01:05:00,138.554,138.557,138.492,138.515,477900004.0
2005-04-14 01:10:00,138.525,138.545,138.504,138.515,471600004.0
2005-04-14 01:15:00,138.525,138.535,138.513,138.515,634200003.0
2005-04-14 01:20:00,138.52,138.525,138.484,138.484,393899999.0
2005-04-14 01:25:00,138.497,138.532,138.488,138.525,411900005.0
2005-04-14 01:30:00,138.518,138.518,138.446,138.451,588500002.0
2005-04-14 01:35:00,138.45,138.507,138.435,138.495,633300000.0
2005-04-14 01:40:00,138.5,138.517,138.487,138.504,450499997.0
2005-04-14 01:45:00,138.502,138.512,138.453,138.453,320500002.0
2005-04-14 01:50:00,138.492,138.511,138.468,138.492,463200000.0
2005-04-14 01:55:00,138.503,138.513,138.489,138.502,465299998.0
2005-04-14 02:00:00,138.511,138.535,138.468,138.509,459500002.0
2005-04-14 02:05:00,138.524,138.569,138.487,138.514,354300004.0
2005-04-14 02:10:00,138.513,138.513,138.435,138.435,549800000.0
2005-04-14 02:15:00,138.442,138.442,138.394,138.403,454499997.0
2005-04-14 02:20:00,138.43,138.435,138.406,138.427,431600001.0
2005-04-14 02:25:00,138.418,138.427,138.394,138.425,516899996.0
2005-04-14 02:30:00,138.436,138.46,138.424,138.442,379699997.0
2005-04-14 02:35:00,138.45,138.45,138.428,138.435,332700001.0
2005-04-14 02:40:00,138.446,138.478,138.436,138.463,447500005.0
2005-04-14 02:45:00,138.457,138.526,138.457,138.515,410800001.0
2005-04-14 02:50:00,138.516,138.55,138.478,138.497,333099998.0
2005-04-14 02:55:00,138.535,138.535,138.394,138.394,467399996.0
2005-04-14 03:00:00,138.45,138.488,138.411,138.477,488200003.0
2005-04-14 03:05:00,138.485,138.516,138.462,138.507,496699997.0
2005-04-14 03:10:00,138.504,138.515,138.475,138.494,387299998.0
2005-04-14 03:15:00,138.485,138.494,138.462,138.486,452100001.0
2005-04-14 03:20:00,138.485,138.49,138.464,138.471,507400003.0
2005-04-14 03:25:00,138.462,138.479,138.436,138.472,388400001.0
2005-04-14 03:30:00,138.469,138.494,138.453,138.468,505899996.0
2005-04-14 03:35:00,138.488,138.577,138.45,138.577,486499998.0
2005-04-14 03:40:00,138.565,138.657,138.546,138.585,368700002.0
2005-04-14 03:45:00,138.578,138.6,138.568,138.599,342899998.0
2005-04-14 03:50:00,138.6,138.657,138.597,138.634,311500001.0
2005-04-14 03:55:00,138.635,138.65,138.63,138.632,316200001.0
2005-04-14 04:00:00,138.636,138.654,138.628,138.649,422799998.0
2005-04-14 04:05:00,138.657,138.687,138.652,138.663,446300001.0
2005-04-14 04:10:00,138.663,138.693,138.648,138.673,271399997.0
2005-04-14 04:15:00,138.668,138.678,138.605,138.628,582699999.0
2005-04-14 04:20:00,138.643,138.643,138.6,138.61,574599996.0
2005-04-14 04:25:00,138.6,138.64,138.594,138.622,411699998.0
2005-04-14 04:30:00,138.65,138.65,138.59,138.604,310399997.0
2005-04-14 04:35:00,138.617,138.617,138.585,138.585,395000005.0
2005-04-14 04:40:00,138.593,138.616,138.58,138.616,446199998.0
2005-04-14 04:45:00,138.608,138.645,138.605,138.645,497199999.0
2005-04-14 04:50:00,138.657,138.703,138.627,138.663,441499999.0
2005-04-14 04:55:00,138.682,138.721,138.617,138.721,402900001.0
2005-04-14 05:00:00,138.723,138.738,138.632,138.735,596599996.0
2005-04-14 05:05:00,138.73,138.772,138.714,138.75,440000003.0
2005-04-14 05:10:00,138.755,138.755,138.686,138.731,491600000.0
2005-04-14 05:15:00,138.737,138.755,138.722,138.743,383400000.0
2005-04-14 05:20:00,138.748,138.753,138.715,138.721,502800002.0
2005-04-14 05:25:00,138.726,138.747,138.703,138.742,344400000.0
2005-04-14 05:30:00,138.785,138.803,138.769,138.794,401699997.0
2005-04-14 05:35:00,138.796,138.802,138.745,138.798,384200004.0
2005-04-14 05:40:00,138.808,138.823,138.774,138.809,429899997.0
2005-04-14 05:45:00,138.815,138.835,138.808,138.821,501299997.0
2005-04-14 05:50:00,138.825,138.825,138.751,138.804,381799997.0
2005-04-14 05:55:00,138.817,138.817,138.733,138.768,460599997.0
2005-04-14 06:00:00,138.768,138.78,138.735,138.75,496500000.0
2005-04-14 06:05:00,138.763,138.766,138.728,138.743,537700000.0
2005-04-14 06:10:00,138.731,138.743,138.681,138.715,415999998.0
2005-04-14 06:15:00,138.739,138.745,138.708,138.737,543799993.0
2005-04-14 06:20:00,138.72,138.774,138.69,138.757,409999997.0
2005-04-14 06:25:00,138.778,138.831,138.742,138.786,405700000.0
2005-04-14 06:30:00,138.793,138.805,138.777,138.786,340199993.0
2005-04-14 06:35:00,138.789,138.789,138.756,138.766,307199998.0
2005-04-14 06:40:00,138.759,138.796,138.759,138.772,420499998.0
2005-04-14 06:45:00,138.782,138.798,138.766,138.773,376599999.0
2005-04-14 06:50:00,138.794,138.794,138.739,138.757,554900003.0
2005-04-14 06:55:00,138.753,138.794,138.741,138.785,508800003.0
2005-04-14 07:00:00,138.778,138.794,138.748,138.782,607799993.0
2005-04-14 07:05:00,138.772,138.809,138.765,138.794,617099990.0
2005-04-14 07:10:00,138.793,138.802,138.763,138.794,574399995.0
2005-04-14 07:15:00,138.788,138.803,138.757,138.769,417399998.0
2005-04-14 07:20:00,138.772,138.802,138.772,138.795,415500000.0
2005-04-14 07:25:00,138.792,138.801,138.78,138.785,472399999.0
2005-04-14 07:30:00,138.786,138.793,138.765,138.77,283500005.0
2005-04-14 07:35:00,138.769,138.772,138.742,138.76,403300001.0
2005-04-14 07:40:00,138.76,138.798,138.76,138.77,566400003.0
2005-04-14 07:45:00,138.769,138.828,138.769,138.8,419300001.0
2005-04-14 07:50:00,138.813,138.862,138.802,138.831,456800001.0
2005-04-14 07:55:00,138.855,138.893,138.848,138.88,475700000.0
2005-04-14 08:00:00,138.894,138.894,138.807,138.83,406399996.0
2005-04-14 08:05:00,138.832,138.842,138.776,138.78,353300003.0
2005-04-14 08:10:00,138.772,138.777,138.73,138.747,406799998.0
2005-04-14 08:15:00,138.753,138.763,138.693,138.711,522399996.0
2005-04-14 08:20:00,138.726,138.735,138.696,138.699,345199999.0
2005-04-14 08:25:00,138.683,138.706,138.67,138.684,438000000.0
2005-04-14 08:30:00,138.681,138.707,138.653,138.698,582900001.0
2005-04-14 08:35:00,138.692,138.692,138.615,138.634,490000005.0
2005-04-14 08:40:00,138.638,138.68,138.63,138.68,607299995.0
2005-04-14 08:45:00,138.69,138.69,138.602,138.62,414900002.0
2005-04-14 08:50:00,138.626,138.643,138.577,138.577,441899997.0
2005-04-14 08:55:00,138.578,138.599,138.565,138.578,480300002.0
2005-04-14 09:00:00,138.567,138.618,138.562,138.612,377199996.0
2005-04-14 09:05:00,138.61,138.648,138.593,138.625,418599999.0
2005-04-14 09:10:00,138.625,138.641,138.597,138.613,570399999.0
2005-04-14 09:15:00,138.626,138.633,138.613,138.615,400799994.0
2005-04-14 09:20:00,138.623,138.702,138.618,138.697,358600003.0
2005-04-14 09:25:00,138.697,138.708,138.66,138.677,471700001.0
2005-04-14 09:30:00,138.688,138.701,138.679,138.681,442400002.0
2005-04-14 09:35:00,138.675,138.695,138.641,138.65,508800002.0
2005-04-14 09:40:00,138.663,138.674,138.586,138.586,353299999.0
2005-04-14 09:45:00,138.599,138.62,138.565,138.597,459699997.0
2005-04-14 09:50:00,138.603,138.643,138.596,138.643,451399998.0
2005-04-14 09:55:00,138.651,138.66,138.62,138.655,523299997.0
2005-04-14 10:00:00,138.646,138.674,138.646,138.653,397899999.0
2005-04-14 10:05:00,138.672,138.685,138.646,138.651,309099998.0
2005-04-14 10:10:00,138.661,138.673,138.643,138.66,504100005.0
2005-04-14 10:15:00,138.656,138.686,138.641,138.665,426500001.0
2005-04-14 10:20:00,138.669,138.682,138.639,138.653,404400002.0
2005-04-14 10:25:00,138.674,138.69,138.647,138.685,568799996.0
2005-04-14 10:30:00,138.685,138.701,138.634,138.7,317900001.0
2005-04-14 10:35:00,138.709,138.711,138.67,138.694,527799998.0
2005-04-14 10:40:00,138.701,138.751,138.683,138.75,528699996.0
2005-04-14 10:45:00,138.755,138.805,138.745,138.773,406799997.0
2005-04-14 10:50:00,138.775,138.82,138.733,138.745,549500001.0
2005-04-14 10:55:00,138.743,138.822,138.7,138.81,425400000.0
2005-04-14 11:00:00,138.826,138.826,138.784,138.807,447499999.0
2005-04-14 11:05:00,138.815,138.834,138.773,138.773,404999997.0
2005-04-14 11:10:00,138.764,138.772,138.745,138.765,496099998.0
2005-04-14 11:15:00,138.755,138.78,138.742,138.769,457900004.0
2005-04-14 11:20:00,138.779,138.817,138.757,138.757,475700001.0
2005-04-14 11:25:00,138.774,138.791,138.754,138.765,626199992.0
2005-04-14 11:30:00,138.761,138.767,138.718,138.719,672099991.0
2005-04-14 11:35:00,138.718,138.807,138.718,138.772,404800000.0
2005-04-14 11:40:00,138.751,138.758,138.566,138.586,705499998.0
2005-04-14 11:45:00,138.593,138.61,138.474,138.486,535599998.0
2005-04-14 11:50:00,138.491,138.509,138.465,138.488,627799994.0
2005-04-14 11:55:00,138.5,138.557,138.459,138.545,661599993.0
2005-04-14 12:00:00,138.545,138.555,138.476,138.479,534100000.0
2005-04-14 12:05:00,138.478,138.528,138.467,138.528,441499999.0
2005-04-14 12:10:00,138.549,138.558,138.504,138.52,489799997.0
2005-04-14 12:15:00,138.542,138.548,138.502,138.547,406700000.0
2005-04-14 12:20:00,138.553,138.553,138.497,138.497,336999998.0
2005-04-14 12:25:00,138.51,138.52,138.46,138.464,385600002.0
2005-04-14 12:30:00,138.47,138.501,138.425,138.447,549099995.0
2005-04-14 12:35:00,138.456,138.52,138.438,138.517,499299999.0
2005-04-14 12:40:00,138.518,138.536,138.436,138.443,519899999.0
2005-04-14 12:45:00,138.467,138.467,138.413,138.427,592299996.0
2005-04-14 12:50:00,138.453,138.465,138.427,138.437,457800000.0
2005-04-14 12:55:00,138.425,138.453,138.364,138.425,587700001.0
2005-04-14 13:00:00,138.437,138.471,138.385,138.471,455499997.0
2005-04-14 13:05:00,138.467,138.542,138.421,138.501,463000003.0
2005-04-14 13:10:00,138.486,138.618,138.441,138.607,462600003.0
2005-04-14 13:15:00,138.574,138.642,138.548,138.549,500999998.0
2005-04-14 13:20:00,138.555,138.621,138.539,138.617,372499999.0
2005-04-14 13:25:00,138.622,138.654,138.596,138.64,475999995.0
2005-04-14 13:30:00,138.659,138.68,138.578,138.604,410699998.0
2005-04-14 13:35:00,138.594,138.61,138.562,138.584,524400000.0
2005-04-14 13:40:00,138.581,138.621,138.581,138.606,524600003.0
2005-04-14 13:45:00,138.613,138.647,138.602,138.616,422799999.0
2005-04-14 13:50:00,138.606,138.644,138.587,138.636,594199994.0
2005-04-14 13:55:00,138.645,138.69,138.622,138.627,518799995.0
2005-04-14 14:00:00,138.635,138.68,138.621,138.659,572500005.0
2005-04-14 14:05:00,138.664,138.684,138.603,138.603,420999999.0
2005-04-14 14:10:00,138.632,138.645,138.598,138.616,471699999.0
2005-04-14 14:15:00,138.62,138.665,138.609,138.628,257299999.0
2005-04-14 14:20:00,138.625,138.653,138.587,138.629,284699997.0
2005-04-14 14:25:00,138.61,138.617,138.513,138.57,504599999.0
2005-04-14 14:30:00,138.557,138.594,138.53,138.556,522299999.0
2005-04-14 14:35:00,138.556,138.705,138.535,138.697,525200001.0
2005-04-14 14:40:00,138.692,138.729,138.674,138.724,437600002.0
2005-04-14 14:45:00,138.7,138.719,138.648,138.671,400299997.0
2005-04-14 14:50:00,138.67,138.676,138.567,138.608,499099995.0
2005-04-14 14:55:00,138.611,138.63,138.572,138.575,337600001.0
2005-04-14 15:00:00,138.595,138.611,138.555,138.61,576099999.0
2005-04-14 15:05:00,138.604,138.696,138.593,138.674,230500000.0
2005-04-14 15:10:00,138.672,138.683,138.568,138.585,631400007.0
2005-04-14 15:15:00,138.576,138.614,138.557,138.568,397000000.0
2005-04-14 15:20:00,138.577,138.586,138.518,138.576,555300005.0
2005-04-14 15:25:00,138.583,138.619,138.571,138.596,459999993.0
2005-04-14 15:30:00,138.598,138.656,138.598,138.648,643099993.0
2005-04-14 15:35:00,138.652,138.652,138.612,138.625,405100000.0
2005-04-14 15:40:00,138.624,138.624,138.484,138.484,507700007.0
2005-04-14 15:45:00,138.458,138.489,138.417,138.48,414500007.0
2005-04-14 15:50:00,138.481,138.539,138.446,138.53,607500003.0
2005-04-14 15:55:00,138.514,138.533,138.471,138.49,354000002.0
2005-04-14 16:00:00,138.493,138.493,138.382,138.468,441999999.0
2005-04-14 16:05:00,138.466,138.485,138.425,138.435,506499999.0
2005-04-14 16:10:00,138.462,138.501,138.448,138.479,463299998.0
2005-04-14 16:15:00,138.481,138.554,138.476,138.543,734999994.0
2005-04-14 16:20:00,138.548,138.558,138.52,138.528,485099995.0
2005-04-14 16:25:00,138.532,138.532,138.455,138.458,374000001.0
2005-04-14 16:30:00,138.469,138.591,138.461,138.582,652900002.0
2005-04-14 16:35:00,138.598,138.63,138.548,138.618,440599993.0
2005-04-14 16:40:00,138.616,138.616,138.528,138.548,478599997.0
2005-04-14 16:45:00,138.551,138.631,138.507,138.511,657600007.0
2005-04-14 16:50:00,138.513,138.633,138.493,138.61,427600002.0
2005-04-14 16:55:00,138.624,138.63,138.565,138.593,553300001.0
2005-04-14 17:00:00,138.568,138.613,138.565,138.604,492500004.0
2005-04-14 17:05:00,138.605,138.605,138.547,138.57,525499997.0
2005-04-14 17:10:00,138.571,138.598,138.566,138.597,348900002.0
2005-04-14 17:15:00,138.597,138.598,138.553,138.555,469400000.0
2005-04-14 17:20:00,138.546,138.546,138.504,138.508,379400004.0
2005-04-14 17:25:00,138.507,138.645,138.506,138.632,463999997.0
2005-04-14 17:30:00,138.647,138.652,138.54,138.609,501499998.0
2005-04-14 17:35:00,138.627,138.627,138.534,138.537,523100001.0
2005-04-14 17:40:00,138.527,138.551,138.507,138.522,449499998.0
2005-04-14 17:45:00,138.543,138.594,138.51,138.569,413700002.0
2005-04-14 17:50:00,138.572,138.665,138.551,138.665,493100001.0
2005-04-14 17:55:00,138.662,138.662,138.615,138.641,374400000.0
2005-04-14 18:00:00,138.642,138.672,138.615,138.652,6990399976.0
2005-04-14 18:05:00,138.646,138.655,138.596,138.6,7334299983.0
2005-04-14 18:10:00,138.621,138.625,138.579,138.612,5128000003.0
2005-04-14 18:15:00,138.635,138.653,138.603,138.603,5061999983.0
2005-04-14 18:20:00,138.608,138.658,138.599,138.644,6401299999.0
2005-04-14 18:25:00,138.65,138.67,138.632,138.647,4451500009.0
2005-04-14 18:30:00,138.651,138.658,138.624,138.628,5581199991.0
2005-04-14 18:35:00,138.632,138.643,138.615,138.62,3331699987.0
2005-04-14 18:40:00,138.617,138.642,138.61,138.622,2503199991.0
2005-04-14 18:45:00,138.62,138.622,138.595,138.602,2302699998.0
2005-04-14 18:50:00,138.606,138.637,138.581,138.616,3781299989.0
2005-04-14 18:55:00,138.624,138.646,138.599,138.636,3290899989.0
2005-04-14 19:00:00,138.637,138.652,138.604,138.613,2307199990.0
2005-04-14 19:05:00,138.62,138.627,138.59,138.608,3918200003.0
2005-04-14 19:10:00,138.613,138.628,138.573,138.573,1850699993.0
2005-04-14 19:15:00,138.565,138.606,138.525,138.548,2770400006.0
2005-04-14 19:20:00,138.584,138.601,138.556,138.582,2710199996.0
2005-04-14 19:25:00,138.584,138.609,138.578,138.588,3532999998.0
2005-04-14 19:30:00,138.583,138.612,138.582,138.59,3469999998.0
2005-04-14 19:35:00,138.585,138.61,138.536,138.583,2702799995.0
2005-04-14 19:40:00,138.593,138.622,138.564,138.617,2525199998.0
2005-04-14 19:45:00,138.582,138.643,138.574,138.577,1826900014.0
2005-04-14 19:50:00,138.592,138.634,138.577,138.626,1932300008.0
2005-04-14 19:55:00,138.648,138.648,138.575,138.606,2545200014.0
2005-04-14 20:00:00,138.615,138.632,138.575,138.601,1673499998.0
2005-04-14 20:05:00,138.605,138.647,138.577,138.619,2359400001.0
2005-04-14 20:10:00,138.612,138.653,138.612,138.631,2834599997.0
2005-04-14 20:15:00,138.629,138.634,138.595,138.615,1988000000.0
2005-04-14 20:20:00,138.609,138.657,138.609,138.632,1975999996.0
2005-04-14 20:25:00,138.648,138.665,138.637,138.66,3710899996.0
2005-04-14 20:30:00,138.652,138.673,138.62,138.648,4631000006.0
2005-04-14 20:35:00,138.653,138.683,138.643,138.65,2842899990.0
2005-04-14 20:40:00,138.649,138.673,138.639,138.662,3161500009.0
2005-04-14 20:45:00,138.675,138.675,138.602,138.653,3203800013.0
2005-04-14 20:50:00,138.648,138.685,138.629,138.66,3146299983.0
2005-04-14 20:55:00,138.657,138.713,138.637,138.691,5009099995.0
2005-04-14 21:00:00,138.68,138.684,138.623,138.647,3932699995.0
2005-04-14 21:05:00,138.667,138.679,138.635,138.635,1948799997.0
2005-04-14 21:10:00,138.632,138.67,138.631,138.653,2265300007.0
2005-04-14 21:15:00,138.666,138.678,138.622,138.645,3007399999.0
2005-04-14 21:20:00,138.65,138.664,138.613,138.62,3720300008.0
2005-04-14 21:25:00,138.63,138.641,138.573,138.583,1556700003.0
2005-04-14 21:30:00,138.58,138.609,138.563,138.57,1378599996.0
2005-04-14 21:35:00,138.58,138.608,138.552,138.568,1010699992.0
2005-04-14 21:40:00,138.561,138.582,138.521,138.535,1564800000.0
2005-04-14 21:45:00,138.538,138.562,138.523,138.53,1378899998.0
2005-04-14 21:50:00,138.54,138.567,138.535,138.56,538700001.0
2005-04-14 21:55:00,138.566,138.583,138.543,138.57,415800000.0
2005-04-14 22:00:00,138.571,138.588,138.557,138.588,1496400005.0
2005-04-14 22:05:00,138.582,138.582,138.552,138.555,561599996.0
2005-04-14 22:10:00,138.567,138.582,138.552,138.558,824400002.0
2005-04-14 22:15:00,138.56,138.581,138.555,138.561,644300000.0
2005-04-14 22:20:00,138.58,138.587,138.529,138.53,715299997.0
2005-04-14 22:25:00,138.531,138.552,138.505,138.505,1149999993.0
2005-04-14 22:30:00,138.516,138.521,138.501,138.512,838300003.0
2005-04-14 22:35:00,138.507,138.519,138.492,138.515,1303100001.0
2005-04-14 22:40:00,138.515,138.527,138.505,138.512,1030199997.0
2005-04-14 22:45:00,138.512,138.56,138.505,138.553,923999999.0
2005-04-14 22:50:00,138.563,138.57,138.537,138.57,925300000.0
2005-04-14 22:55:00,138.565,138.572,138.532,138.55,711799998.0
2005-04-14 23:00:00,138.572,138.589,138.523,138.555,428100002.0
2005-04-14 23:05:00,138.572,138.584,138.527,138.547,405500000.0
2005-04-14 23:10:00,138.558,138.575,138.514,138.54,391299999.0
2005-04-14 23:15:00,138.555,138.595,138.522,138.572,436400003.0
2005-04-14 23:20:00,138.568,138.589,138.534,138.589,498499999.0
2005-04-14 23:25:00,138.572,138.588,138.562,138.568,399299998.0
2005-04-14 23:30:00,138.568,138.574,138.53,138.559,439099994.0
2005-04-14 23:35:00,138.568,138.568,138.515,138.53,448699997.0
2005-04-14 23:40:00,138.528,138.528,138.505,138.52,361600000.0
2005-04-14 23:45:00,138.522,138.551,138.519,138.519,440800001.0
2005-04-14 23:50:00,138.549,138.563,138.52,138.528,534600002.0
2005-04-14 23:55:00,138.54,138.593,138.522,138.539,448499995.0
2005-04-15 00:00:00,138.542,138.555,138.522,138.543,507300002.0
2005-04-15 00:05:00,138.552,138.568,138.533,138.556,339700002.0
2005-04-15 00:10:00,138.559,138.559,138.535,138.542,480299998.0
2005-04-15 00:15:00,138.555,138.564,138.504,138.504,505499998.0
2005-04-15 00:20:00,138.511,138.546,138.505,138.52,433699998.0
2005-04-15 00:25:00,138.533,138.533,138.495,138.513,248700000.0
2005-04-15 00:30:00,138.51,138.53,138.492,138.513,525699996.0
2005-04-15 00:35:00,138.527,138.536,138.5,138.51,394400002.0
2005-04-15 00:40:00,138.507,138.534,138.491,138.516,465699998.0
2005-04-15 00:45:00,138.519,138.554,138.512,138.531,365000000.0
2005-04-15 00:50:00,138.534,138.548,138.522,138.541,591399998.0
2005-04-15 00:55:00,138.535,138.544,138.519,138.529,678300005.0
2005-04-15 01:00:00,138.533,138.539,138.502,138.514,526799998.0
2005-04-15 01:05:00,138.506,138.51,138.483,138.498,334899997.0
2005-04-15 01:10:00,138.501,138.505,138.464,138.483,443000001.0
2005-04-15 01:15:00,138.49,138.499,138.438,138.438,568000003.0
2005-04-15 01:20:00,138.447,138.458,138.41,138.439,359100001.0
2005-04-15 01:25:00,138.46,138.498,138.455,138.458,521700001.0
2005-04-15 01:30:00,138.471,138.542,138.459,138.462,614500003.0
2005-04-15 01:35:00,138.466,138.56,138.44,138.546,484599998.0
2005-04-15 01:40:00,138.544,138.544,138.514,138.532,587799993.0
2005-04-15 01:45:00,138.54,138.559,138.509,138.53,435799993.0
2005-04-15 01:50:00,138.517,138.558,138.419,138.419,402700001.0
2005-04-15 01:55:00,138.555,138.561,138.443,138.536,507599999.0
2005-04-15 02:00:00,138.532,138.545,138.428,138.53,478799997.0
2005-04-15 02:05:00,138.535,138.544,138.516,138.516,424899999.0
2005-04-15 02:10:00,138.525,138.53,138.473,138.481,403199996.0
2005-04-15 02:15:00,138.483,138.515,138.475,138.51,530800000.0
2005-04-15 02:20:00,138.522,138.522,138.435,138.487,302000000.0
2005-04-15 02:25:00,138.477,138.496,138.477,138.491,433899993.0
2005-04-15 02:30:00,138.487,138.52,138.474,138.52,421300001.0
2005-04-15 02:35:00,138.523,138.54,138.509,138.523,444599992.0
2005-04-15 02:40:00,138.532,138.558,138.532,138.555,355499996.0
2005-04-15 02:45:00,138.548,138.572,138.537,138.568,542200003.0
2005-04-15 02:50:00,138.567,138.631,138.557,138.629,450499997.0
2005-04-15 02:55:00,138.625,138.683,138.595,138.655,461299996.0
2005-04-15 03:00:00,138.669,138.669,138.641,138.651,409299995.0
2005-04-15 03:05:00,138.662,138.662,138.616,138.62,530100002.0
2005-04-15 03:10:00,138.617,138.656,138.602,138.639,585799997.0
2005-04-15 03:15:00,138.649,138.67,138.634,138.658,334799997.0
2005-04-15 03:20:00,138.674,138.703,138.666,138.7,416900004.0
2005-04-15 03:25:00,138.702,138.717,138.647,138.692,626199998.0
2005-04-15 03:30:00,138.699,138.718,138.682,138.707,419199999.0
2005-04-15 03:35:00,138.703,138.705,138.652,138.688,544999998.0
2005-04-15 03:40:00,138.68,138.685,138.658,138.678,318399998.0
2005-04-15 03:45:00,138.668,138.668,138.579,138.589,328900000.0
2005-04-15 03:50:00,138.588,138.614,138.577,138.591,552400002.0
2005-04-15 03:55:00,138.602,138.611,138.488,138.488,433799999.0
2005-04-15 04:00:00,138.489,138.534,138.472,138.516,397499992.0
2005-04-15 04:05:00,138.525,138.567,138.519,138.548,525000000.0
2005-04-15 04:10:00,138.552,138.555,138.529,138.542,417299996.0
2005-04-15 04:15:00,138.544,138.557,138.523,138.523,436599994.0
2005-04-15 04:20:00,138.547,138.57,138.529,138.564,298599998.0
2005-04-15 04:25:00,138.565,138.582,138.561,138.562,490299996.0
2005-04-15 04:30:00,138.558,138.558,138.509,138.531,464399997.0
2005-04-15 04:35:00,138.527,138.545,138.527,138.532,263099995.0
2005-04-15 04:40:00,138.529,138.54,138.503,138.527,414700007.0
2005-04-15 04:45:00,138.537,138.551,138.53,138.542,547499999.0
2005-04-15 04:50:00,138.535,138.55,138.523,138.544,201200000.0
2005-04-15 04:55:00,138.528,138.557,138.523,138.547,533000001.0
2005-04-15 05:00:00,138.555,138.558,138.517,138.54,571499999.0
2005-04-15 05:05:00,138.535,138.549,138.516,138.529,330900001.0
2005-04-15 05:10:00,138.528,138.544,138.521,138.533,372800001.0
2005-04-15 05:15:00,138.547,138.557,138.529,138.542,371699999.0
2005-04-15 05:20:00,138.552,138.552,138.507,138.513,343900002.0
2005-04-15 05:25:00,138.514,138.517,138.47,138.47,227100001.0
2005-04-15 05:30:00,138.453,138.462,138.432,138.444,294399998.0
2005-04-15 05:35:00,138.452,138.493,138.443,138.479,371299993.0
2005-04-15 05:40:00,138.492,138.502,138.481,138.491,365799999.0
2005-04-15 05:45:00,138.492,138.498,138.454,138.454,308899999.0
2005-04-15 05:50:00,138.477,138.496,138.453,138.455,383100001.0
2005-04-15 05:55:00,138.485,138.524,138.461,138.507,520599996.0
2005-04-15 06:00:00,138.519,138.521,138.477,138.477,506799993.0
2005-04-15 06:05:00,138.515,138.518,138.476,138.484,429099997.0
2005-04-15 06:10:00,138.508,138.508,138.478,138.497,328399996.0
2005-04-15 06:15:00,138.495,138.55,138.482,138.533,400400000.0
2005-04-15 06:20:00,138.564,138.588,138.493,138.576,357300001.0
2005-04-15 06:25:00,138.587,138.587,138.499,138.55,583299995.0
2005-04-15 06:30:00,138.555,138.589,138.521,138.555,454399996.0
2005-04-15 06:35:00,138.56,138.563,138.492,138.523,375299995.0
2005-04-15 06:40:00,138.545,138.619,138.501,138.605,486999997.0
2005-04-15 06:45:00,138.613,138.637,138.587,138.588,404199999.0
2005-04-15 06:50:00,138.585,138.644,138.585,138.625,445599997.0
2005-04-15 06:55:00,138.643,138.683,138.64,138.64,511100001.0
2005-04-15 07:00:00,138.649,138.653,138.611,138.647,580700000.0
2005-04-15 07:05:00,138.635,138.669,138.634,138.648,472400001.0
2005-04-15 07:10:00,138.653,138.669,138.641,138.66,689900006.0
2005-04-15 07:15:00,138.656,138.671,138.64,138.655,368600004.0
2005-04-15 07:20:00,138.641,138.683,138.641,138.671,399200001.0
2005-04-15 07:25:00,138.682,138.692,138.636,138.647,487600002.0
2005-04-15 07:30:00,138.648,138.656,138.625,138.648,418800002.0
2005-04-15 07:35:00,138.643,138.659,138.633,138.643,235200000.0
2005-04-15 07:40:00,138.645,138.65,138.603,138.621,561899999.0
2005-04-15 07:45:00,138.629,138.644,138.597,138.615,380999997.0
2005-04-15 07:50:00,138.625,138.664,138.618,138.664,409499996.0
2005-04-15 07:55:00,138.66,138.667,138.642,138.662,392700003.0
2005-04-15 08:00:00,138.662,138.677,138.66,138.661,500199994.0
2005-04-15 08:05:00,138.662,138.671,138.645,138.653,291499995.0
2005-04-15 08:10:00,138.667,138.724,138.656,138.719,420299993.0
2005-04-15 08:15:00,138.711,138.711,138.669,138.674,334099997.0
2005-04-15 08:20:00,138.683,138.749,138.635,138.677,395999998.0
2005-04-15 08:25:00,138.669,138.707,138.654,138.693,387599998.0
2005-04-15 08:30:00,138.705,138.708,138.664,138.694,569199997.0
2005-04-15 08:35:00,138.691,138.694,138.655,138.683,506700001.0
2005-04-15 08:40:00,138.693,138.713,138.673,138.713,526100002.0
2005-04-15 08:45:00,138.723,138.736,138.681,138.701,460199997.0
2005-04-15 08:50:00,138.715,138.737,138.695,138.737,610400001.0
2005-04-15 08:55:00,138.743,138.781,138.726,138.76,516799996.0
2005-04-15 09:00:00,138.76,138.772,138.708,138.72,422199997.0
2005-04-15 09:05:00,138.732,138.775,138.732,138.755,415199998.0
2005-04-15 09:10:00,138.754,138.775,138.738,138.763,579000000.0
2005-04-15 09:15:00,138.768,138.772,138.735,138.763,289900002.0
2005-04-15 09:20:00,138.753,138.786,138.748,138.748,433600006.0
2005-04-15 09:25:00,138.741,138.754,138.722,138.737,490099997.0
2005-04-15 09:30:00,138.761,138.787,138.757,138.778,442299998.0
2005-04-15 09:35:00,138.78,138.865,138.777,138.833,443799996.0
2005-04-15 09:40:00,138.831,138.895,138.815,138.858,444799998.0
2005-04-15 09:45:00,138.871,138.874,138.826,138.826,429300000.0
2005-04-15 09:50:00,138.823,138.867,138.814,138.867,415800002.0
2005-04-15 09:55:00,138.877,138.925,138.865,138.925,629300006.0
2005-04-15 10:00:00,138.936,139.09,138.936,139.003,451199999.0
2005-04-15 10:05:00,139.035,139.144,139.026,139.091,449399998.0
2005-04-15 10:10:00,139.107,139.171,139.101,139.101,655900003.0
2005-04-15 10:15:00,139.098,139.109,139.078,139.079,458299996.0
2005-04-15 10:20:00,139.082,139.09,139.042,139.045,590700000.0
2005-04-15 10:25:00,139.054,139.147,139.049,139.147,667900001.0
2005-04-15 10:30:00,139.143,139.157,139.103,139.103,387100001.0
2005-04-15 10:35:00,139.127,139.173,139.111,139.115,629499995.0
2005-04-15 10:40:00,139.13,139.13,139.089,139.092,585800001.0
2005-04-15 10:45:00,139.098,139.104,139.042,139.05,410999997.0
2005-04-15 10:50:00,139.05,139.053,138.958,138.959,380899997.0
2005-04-15 10:55:00,138.963,138.997,138.94,138.946,443899996.0
2005-04-15 11:00:00,138.947,138.963,138.903,138.907,299299998.0
2005-04-15 11:05:00,138.938,138.956,138.916,138.941,602499992.0
2005-04-15 11:10:00,138.942,138.986,138.941,138.969,529099998.0
2005-04-15 11:15:00,138.977,138.984,138.921,138.926,373500002.0
2005-04-15 11:20:00,138.937,138.962,138.936,138.95,422199998.0
2005-04-15 11:25:00,138.954,139.013,138.944,138.945,539499996.0
2005-04-15 11:30:00,138.955,138.957,138.912,138.912,411499997.0
2005-04-15 11:35:00,138.905,138.922,138.872,138.877,495600001.0
2005-04-15 11:40:00,138.863,138.953,138.852,138.913,629899997.0
2005-04-15 11:45:00,138.907,138.919,138.877,138.895,486999998.0
2005-04-15 11:50:00,138.876,138.916,138.872,138.875,437799997.0
2005-04-15 11:55:00,138.878,138.909,138.873,138.878,476900001.0
2005-04-15 12:00:00,138.878,138.89,138.832,138.843,645300003.0
2005-04-15 12:05:00,138.844,138.861,138.837,138.844,659600003.0
2005-04-15 12:10:00,138.864,138.888,138.86,138.864,553000003.0
2005-04-15 12:15:00,138.868,138.888,138.868,138.888,706199995.0
2005-04-15 12:20:00,138.884,138.893,138.881,138.891,361400001.0
2005-04-15 12:25:00,138.882,138.882,138.86,138.865,297200002.0
2005-04-15 12:30:00,138.877,138.898,138.855,138.888,700399997.0
2005-04-15 12:35:00,138.883,138.958,138.881,138.935,511699996.0
2005-04-15 12:40:00,138.942,138.972,138.931,138.955,533099998.0
2005-04-15 12:45:00,138.968,138.97,138.946,138.958,425999997.0
2005-04-15 12:50:00,138.957,138.965,138.901,138.91,412499997.0
2005-04-15 12:55:00,138.912,138.925,138.864,138.88,371800000.0
2005-04-15 13:00:00,138.877,138.902,138.851,138.858,500200001.0
2005-04-15 13:05:00,138.85,138.879,138.85,138.877,413400001.0
2005-04-15 13:10:00,138.868,138.904,138.858,138.887,442500000.0
2005-04-15 13:15:00,138.885,138.908,138.881,138.892,462500001.0
2005-04-15 13:20:00,138.9,138.914,138.861,138.862,486800006.0
2005-04-15 13:25:00,138.864,138.898,138.852,138.898,465199999.0
2005-04-15 13:30:00,138.906,138.93,138.873,138.917,454699998.0
2005-04-15 13:35:00,138.928,138.941,138.861,138.861,239000000.0
2005-04-15 13:40:00,138.87,139.0,138.845,138.961,551199995.0
2005-04-15 13:45:00,138.963,138.963,138.882,138.915,556899999.0
2005-04-15 13:50:00,138.913,139.055,138.913,139.041,361700004.0
2005-04-15 13:55:00,139.041,139.069,139.009,139.05,426899995.0
2005-04-15 14:00:00,139.073,139.094,139.03,139.061,617099996.0
2005-04-15 14:05:00,139.058,139.058,139.006,139.006,409000000.0
2005-04-15 14:10:00,139.027,139.089,139.016,139.063,433600001.0
2005-04-15 14:15:00,139.052,139.074,139.01,139.047,439499998.0
2005-04-15 14:20:00,139.047,139.106,139.011,139.077,484599999.0
2005-04-15 14:25:00,139.072,139.113,139.059,139.092,622099999.0
2005-04-15 14:30:00,139.098,139.175,139.007,139.042,612399996.0
2005-04-15 14:35:00,139.072,139.073,138.988,138.988,479499995.0
2005-04-15 14:40:00,138.995,138.995,138.94,138.988,464299999.0
2005-04-15 14:45:00,138.985,139.108,138.953,139.074,376300000.0
2005-04-15 14:50:00,139.086,139.086,139.011,139.024,304400000.0
2005-04-15 14:55:00,139.017,139.084,138.99,139.059,410099998.0
2005-04-15 15:00:00,139.013,139.016,138.846,138.963,460599999.0
2005-04-15 15:05:00,138.985,139.063,138.963,138.999,440199995.0
2005-04-15 15:10:00,139.007,139.04,138.985,138.985,484600001.0
2005-04-15 15:15:00,138.982,139.037,138.966,139.029,360499997.0
2005-04-15 15:20:00,139.047,139.069,138.992,139.007,439399997.0
2005-04-15 15:25:00,139.013,139.05,139.0,139.03,496599999.0
2005-04-15 15:30:00,139.036,139.1,139.01,139.079,411199999.0
2005-04-15 15:35:00,139.095,139.136,139.056,139.109,512200000.0
2005-04-15 15:40:00,139.113,139.153,139.073,139.145,300300001.0
2005-04-15 15:45:00,139.114,139.14,138.934,139.104,440999999.0
2005-04-15 15:50:00,139.079,139.079,138.937,138.987,330700002.0
2005-04-15 15:55:00,138.973,139.06,138.971,139.039,538400000.0
2005-04-15 16:00:00,139.045,139.124,139.042,139.107,434599998.0
2005-04-15 16:05:00,139.12,139.13,139.06,139.114,462399998.0
2005-04-15 16:10:00,139.12,139.131,138.986,138.995,407399999.0
2005-04-15 16:15:00,139.007,139.063,138.989,139.035,579400001.0
2005-04-15 16:20:00,139.067,139.288,139.043,139.269,414399998.0
2005-04-15 16:25:00,139.284,139.288,139.091,139.091,543600008.0
2005-04-15 16:30:00,139.125,139.2,139.125,139.163,585199999.0
2005-04-15 16:35:00,139.155,139.22,139.146,139.165,338700001.0
2005-04-15 16:40:00,139.159,139.19,139.079,139.125,637499997.0
2005-04-15 16:45:00,139.12,139.16,139.058,139.081,418900000.0
2005-04-15 16:50:00,139.09,139.09,139.011,139.041,519699997.0
2005-04-15 16:55:00,139.05,139.08,139.031,139.033,411899997.0
2005-04-15 17:00:00,139.05,139.063,139.002,139.025,517599999.0
2005-04-15 17:05:00,139.02,139.055,138.997,139.021,398799999.0
2005-04-15 17:10:00,139.005,139.012,138.95,138.954,472100000.0
2005-04-15 17:15:00,138.954,139.124,138.948,139.102,538600001.0
2005-04-15 17:20:00,139.122,139.123,139.044,139.065,565900002.0
2005-04-15 17:25:00,139.085,139.114,139.034,139.101,489800001.0
2005-04-15 17:30:00,139.102,139.134,139.044,139.065,374900001.0
2005-04-15 17:35:00,139.077,139.096,139.06,139.081,484100005.0
2005-04-15 17:40:00,139.085,139.092,139.048,139.078,471999999.0
2005-04-15 17:45:00,139.1,139.138,139.05,139.106,408699999.0
2005-04-15 17:50:00,139.103,139.144,139.066,139.124,465800003.0
2005-04-15 17:55:00,139.118,139.135,139.088,139.135,441500004.0
2005-04-15 18:00:00,139.138,139.155,139.116,139.14,6200900020.0
2005-04-15 18:05:00,139.142,139.236,139.142,139.163,7673899983.0
2005-04-15 18:10:00,139.175,139.193,139.161,139.192,5676999989.0
2005-04-15 18:15:00,139.19,139.202,139.141,139.141,5078699992.0
2005-04-15 18:20:00,139.165,139.18,139.101,139.18,6159799991.0
2005-04-15 18:25:00,139.184,139.206,139.167,139.169,4101399984.0
2005-04-15 18:30:00,139.16,139.176,139.095,139.107,5241600000.0
2005-04-15 18:35:00,139.12,139.137,139.105,139.12,3138599986.0
2005-04-15 18:40:00,139.12,139.145,139.096,139.134,2712499985.0
2005-04-15 18:45:00,139.14,139.154,139.13,139.148,2315799997.0
2005-04-15 18:50:00,139.142,139.153,139.101,139.113,3545599999.0
2005-04-15 18:55:00,139.114,139.132,139.081,139.125,3535299988.0
2005-04-15 19:00:00,139.123,139.204,139.105,139.2,2039800005.0
2005-04-15 19:05:00,139.203,139.207,139.123,139.156,4073200000.0
2005-04-15 19:10:00,139.165,139.176,139.129,139.138,1561200001.0
2005-04-15 19:15:00,139.148,139.167,139.134,139.134,2610900005.0
2005-04-15 19:20:00,139.138,139.165,139.129,139.165,2960799999.0
2005-04-15 19:25:00,139.165,139.177,139.134,139.176,3403600005.0
2005-04-15 19:30:00,139.18,139.215,139.152,139.191,3687499995.0
2005-04-15 19:35:00,139.172,139.183,139.116,139.132,2513699993.0
2005-04-15 19:40:00,139.145,139.145,139.079,139.09,2254999997.0
2005-04-15 19:45:00,139.094,139.117,139.046,139.08,1738999995.0
2005-04-15 19:50:00,139.087,139.09,139.052,139.065,1857499996.0
2005-04-15 19:55:00,139.063,139.088,139.031,139.076,2389400001.0
2005-04-15 20:00:00,139.082,139.092,139.043,139.087,1643999992.0
2005-04-15 20:05:00,139.094,139.125,139.091,139.121,2570200014.0
2005-04-15 20:10:00,139.11,139.136,139.087,139.117,2917899997.0
2005-04-15 20:15:00,139.109,139.109,139.015,139.041,2078799991.0
2005-04-15 20:20:00,139.047,139.057,139.029,139.057,1893599991.0
2005-04-15 20:25:00,139.048,139.05,139.007,139.031,3752199986.0
2005-04-15 20:30:00,139.047,139.089,139.015,139.068,5009999995.0
2005-04-15 20:35:00,139.07,139.077,138.982,139.026,3126499994.0
2005-04-15 20:40:00,139.022,139.058,138.995,139.038,3181399990.0
2005-04-15 20:45:00,139.039,139.042,139.004,139.041,3274499998.0
2005-04-15 20:50:00,139.037,139.064,139.015,139.05,3309800004.0
2005-04-15 20:55:00,139.042,139.088,139.017,139.084,5061699995.0
2005-04-15 21:00:00,139.105,139.126,139.073,139.102,3706900007.0
2005-04-15 21:05:00,139.096,139.103,139.064,139.08,2189600000.0
2005-04-15 21:10:00,139.082,139.102,139.065,139.088,2564599994.0
2005-04-15 21:15:00,139.075,139.142,139.074,139.118,2932899995.0
2005-04-15 21:20:00,139.101,139.136,139.097,139.124,3936099992.0
2005-04-15 21:25:00,139.142,139.142,139.083,139.086,1317300001.0
2005-04-15 21:30:00,139.082,139.12,139.082,139.111,1399799994.0
2005-04-15 21:35:00,139.107,139.143,139.092,139.128,981700006.0
2005-04-15 21:40:00,139.14,139.165,139.125,139.157,1626799998.0
2005-04-15 21:45:00,139.168,139.199,139.148,139.197,1486800002.0
2005-04-15 21:50:00,139.202,139.209,139.158,139.178,577099999.0
2005-04-15 21:55:00,139.168,139.221,139.155,139.219,479800002.0
2005-04-15 22:00:00,139.211,139.223,139.196,139.212,1614199994.0
2005-04-15 22:05:00,139.205,139.214,139.186,139.205,627099996.0
2005-04-15 22:10:00,139.212,139.256,139.21,139.24,760000000.0
2005-04-15 22:15:00,139.236,139.27,139.221,139.245,674999995.0
2005-04-15 22:20:00,139.251,139.257,139.177,139.209,608899999.0
2005-04-15 22:25:00,139.22,139.234,139.176,139.19,1317399990.0
2005-04-15 22:30:00,139.202,139.203,139.125,139.158,782299998.0
2005-04-15 22:35:00,139.152,139.201,139.125,139.145,1399199998.0
2005-04-15 22:40:00,139.125,139.191,139.107,139.18,1200400000.0
2005-04-15 22:45:00,139.159,139.24,139.146,139.212,1028199988.0
2005-04-15 22:50:00,139.197,139.227,139.143,139.216,712699997.0
2005-04-15 22:55:00,139.194,139.298,139.194,139.265,682700000.0
2005-04-17 23:00:00,139.239,139.239,138.931,138.941,483499999.0
2005-04-17 23:05:00,138.963,138.976,138.949,138.952,370499999.0
2005-04-17 23:10:00,138.969,138.979,138.937,138.97,352000002.0
2005-04-17 23:15:00,138.961,138.978,138.936,138.957,617700002.0
2005-04-17 23:20:00,138.933,138.995,138.924,138.971,486700001.0
2005-04-17 23:25:00,138.972,138.993,138.948,138.978,556499999.0
2005-04-17 23:30:00,138.99,139.0,138.925,138.985,454500000.0
2005-04-17 23:35:00,138.987,138.993,138.883,138.988,321600002.0
2005-04-17 23:40:00,138.979,139.017,138.948,138.993,459099998.0
2005-04-17 23:45:00,139.005,139.065,138.998,139.009,459799995.0
2005-04-17 23:50:00,139.022,139.036,138.981,139.001,519099997.0
2005-04-17 23:55:00,138.988,139.02,138.97,138.994,498099998.0
2005-04-18 00:00:00,138.982,138.995,138.982,138.99,280499999.0
2005-04-18 00:05:00,138.994,139.006,138.945,138.997,471399997.0
2005-04-18 00:10:00,138.988,139.04,138.986,139.037,244200000.0
2005-04-18 00:15:00,139.041,139.041,138.988,139.025,472599997.0
2005-04-18 00:20:00,139.032,139.068,139.006,139.035,374900000.0
2005-04-18 00:25:00,139.045,139.045,138.934,139.005,278399999.0
2005-04-18 00:30:00,139.043,139.055,139.001,139.032,435399996.0
2005-04-18 00:35:00,139.03,139.044,138.935,139.044,485899996.0
2005-04-18 00:40:00,139.042,139.065,139.035,139.051,435399998.0
2005-04-18 00:45:00,139.048,139.087,139.01,139.059,474599998.0
2005-04-18 00:50:00,139.068,139.09,139.058,139.068,572199997.0
2005-04-18 00:55:00,139.065,139.078,139.003,139.038,465299995.0
2005-04-18 01:00:00,139.038,139.039,138.994,139.0,556699999.0
2005-04-18 01:05:00,139.001,139.013,138.962,138.984,548400002.0
2005-04-18 01:10:00,138.978,138.978,138.916,138.947,796900004.0
2005-04-18 01:15:00,138.95,138.955,138.888,138.917,630100004.0
2005-04-18 01:20:00,138.9,138.909,138.84,138.84,523200002.0
2005-04-18 01:25:00,138.85,138.882,138.803,138.841,657900002.0
2005-04-18 01:30:00,138.843,138.864,138.82,138.864,765699994.0
2005-04-18 01:35:00,138.86,138.897,138.846,138.887,379599997.0
2005-04-18 01:40:00,138.888,138.905,138.877,138.88,492600000.0
2005-04-18 01:45:00,138.882,138.889,138.841,138.85,514799996.0
2005-04-18 01:50:00,138.84,138.854,138.795,138.829,410299996.0
2005-04-18 01:55:00,138.843,138.852,138.811,138.849,533999997.0
2005-04-18 02:00:00,138.841,138.899,138.811,138.893,401900001.0
2005-04-18 02:05:00,138.9,138.938,138.831,138.91,365500002.0
2005-04-18 02:10:00,138.903,138.95,138.9,138.931,495599999.0
2005-04-18 02:15:00,138.919,138.971,138.872,138.961,515300003.0
2005-04-18 02:20:00,138.958,138.98,138.925,138.98,524000001.0
2005-04-18 02:25:00,138.967,138.979,138.884,138.905,381099998.0
2005-04-18 02:30:00,138.888,138.888,138.83,138.852,409799997.0
2005-04-18 02:35:00,138.85,138.89,138.844,138.89,525600000.0
2005-04-18 02:40:00,138.88,138.922,138.866,138.875,390000000.0
2005-04-18 02:45:00,138.886,138.92,138.867,138.9,591999999.0
2005-04-18 02:50:00,138.919,138.928,138.884,138.919,283200000.0
2005-04-18 02:55:00,138.906,138.933,138.867,138.884,462100000.0
2005-04-18 03:00:00,138.9,138.925,138.862,138.921,544700000.0
2005-04-18 03:05:00,138.928,138.946,138.908,138.941,491999998.0
2005-04-18 03:10:00,138.94,138.96,138.926,138.958,466399998.0
2005-04-18 03:15:00,138.959,139.021,138.957,139.01,706600005.0
2005-04-18 03:20:00,138.988,139.043,138.975,139.043,453100001.0
2005-04-18 03:25:00,139.044,139.055,139.001,139.031,339300001.0
2005-04-18 03:30:00,139.008,139.039,139.003,139.038,417300000.0
2005-04-18 03:35:00,139.052,139.101,139.025,139.101,506700001.0
2005-04-18 03:40:00,139.095,139.126,139.087,139.104,516499996.0
2005-04-18 03:45:00,139.107,139.145,139.1,139.109,369299998.0
2005-04-18 03:50:00,139.1,139.108,139.075,139.09,528699998.0
2005-04-18 03:55:00,139.093,139.109,139.052,139.06,474300001.0
2005-04-18 04:00:00,139.053,139.101,139.037,139.097,474599997.0
2005-04-18 04:05:00,139.096,139.108,139.048,139.092,542200001.0
2005-04-18 04:10:00,139.093,139.117,139.064,139.074,429899998.0
2005-04-18 04:15:00,139.075,139.158,139.071,139.142,467500002.0
2005-04-18 04:20:00,139.16,139.186,139.133,139.174,618699995.0
2005-04-18 04:25:00,139.179,139.198,139.131,139.131,443700000.0
2005-04-18 04:30:00,139.137,139.151,139.097,139.115,470400001.0
2005-04-18 04:35:00,139.125,139.154,139.088,139.098,392200000.0
2005-04-18 04:40:00,139.128,139.146,139.087,139.106,455199990.0
2005-04-18 04:45:00,139.105,139.105,139.069,139.086,490499998.0
2005-04-18 04:50:00,139.083,139.096,139.063,139.087,529899999.0
2005-04-18 04:55:00,139.073,139.123,139.055,139.115,422100001.0
2005-04-18 05:00:00,139.116,139.121,139.059,139.071,543600004.0
2005-04-18 05:05:00,139.077,139.089,139.053,139.089,344099995.0
2005-04-18 05:10:00,139.076,139.076,139.02,139.048,364399995.0
2005-04-18 05:15:00,139.052,139.078,139.041,139.059,467000004.0
2005-04-18 05:20:00,139.055,139.077,139.003,139.026,479600000.0
2005-04-18 05:25:00,139.052,139.059,139.012,139.059,426100001.0
2005-04-18 05:30:00,139.067,139.077,139.041,139.076,508499994.0
2005-04-18 05:35:00,139.088,139.103,139.06,139.078,306900002.0
2005-04-18 05:40:00,139.077,139.097,139.032,139.061,520000003.0
2005-04-18 05:45:00,139.06,139.072,139.032,139.061,368400002.0
2005-04-18 05:50:00,139.061,139.081,139.041,139.068,381099998.0
2005-04-18 05:55:00,139.059,139.104,139.054,139.069,475800001.0
2005-04-18 06:00:00,139.06,139.096,139.033,139.085,377900001.0
2005-04-18 06:05:00,139.092,139.147,139.092,139.128,655700000.0
2005-04-18 06:10:00,139.125,139.149,139.108,139.138,451299995.0
2005-04-18 06:15:00,139.141,139.168,139.095,139.12,367800001.0
2005-04-18 06:20:00,139.115,139.13,139.08,139.099,477399998.0
2005-04-18 06:25:00,139.1,139.1,139.007,139.035,413500000.0
2005-04-18 06:30:00,139.045,139.067,139.019,139.028,421899996.0
2005-04-18 06:35:00,139.043,139.043,138.995,139.002,471399997.0
2005-04-18 06:40:00,139.011,139.044,138.995,139.041,514399995.0
2005-04-18 06:45:00,139.033,139.039,139.014,139.035,493400000.0
2005-04-18 06:50:00,139.044,139.055,138.975,138.982,490299994.0
2005-04-18 06:55:00,139.008,139.02,138.997,139.017,492999998.0
2005-04-18 07:00:00,139.025,139.025,138.981,139.016,411700002.0
2005-04-18 07:05:00,139.005,139.026,138.993,139.023,593099995.0
2005-04-18 07:10:00,139.027,139.05,139.024,139.039,683699998.0
2005-04-18 07:15:00,139.039,139.084,139.019,139.029,511799999.0
2005-04-18 07:20:00,139.052,139.068,139.032,139.068,482200002.0
2005-04-18 07:25:00,139.068,139.068,139.04,139.05,371599996.0
2005-04-18 07:30:00,139.043,139.043,138.956,138.96,484400000.0
2005-04-18 07:35:00,138.955,138.979,138.95,138.977,398099997.0
2005-04-18 07:40:00,138.982,139.018,138.971,139.005,487499993.0
2005-04-18 07:45:00,139.004,139.005,138.981,138.994,439599998.0
2005-04-18 07:50:00,139.002,139.002,138.979,138.983,379899995.0
2005-04-18 07:55:00,138.989,139.02,138.978,139.02,427500002.0
2005-04-18 08:00:00,139.004,139.01,138.973,138.978,459099999.0
2005-04-18 08:05:00,138.975,138.997,138.974,138.988,320899997.0
2005-04-18 08:10:00,139.005,139.055,138.994,139.055,482600004.0
2005-04-18 08:15:00,139.041,139.041,139.011,139.013,276099999.0
2005-04-18 08:20:00,139.015,139.042,138.983,138.987,441199999.0
2005-04-18 08:25:00,138.98,139.077,138.963,139.074,577300000.0
2005-04-18 08:30:00,139.057,139.116,139.033,139.097,446400001.0
2005-04-18 08:35:00,139.095,139.13,139.078,139.12,599700004.0
2005-04-18 08:40:00,139.118,139.284,139.115,139.283,407799998.0
2005-04-18 08:45:00,139.27,139.348,139.267,139.303,494500003.0
2005-04-18 08:50:00,139.294,139.367,139.288,139.332,465399999.0
2005-04-18 08:55:00,139.335,139.335,139.232,139.269,600500001.0
2005-04-18 09:00:00,139.265,139.345,139.253,139.312,516199995.0
2005-04-18 09:05:00,139.306,139.368,139.282,139.368,483499997.0
2005-04-18 09:10:00,139.351,139.373,139.326,139.33,520299999.0
2005-04-18 09:15:00,139.327,139.355,139.3,139.333,368700001.0
2005-04-18 09:20:00,139.336,139.458,139.304,139.456,337500000.0
2005-04-18 09:25:00,139.461,139.501,139.43,139.501,399999999.0
2005-04-18 09:30:00,139.531,139.634,139.531,139.603,478700008.0
2005-04-18 09:35:00,139.607,139.621,139.587,139.615,462900000.0
2005-04-18 09:40:00,139.605,139.61,139.541,139.579,508399998.0
2005-04-18 09:45:00,139.585,139.626,139.585,139.586,399099998.0
2005-04-18 09:50:00,139.585,139.634,139.581,139.613,344600005.0
2005-04-18 09:55:00,139.6,139.601,139.57,139.583,383300000.0
2005-04-18 10:00:00,139.58,139.589,139.556,139.58,401099999.0
2005-04-18 10:05:00,139.588,139.603,139.549,139.552,458600000.0
2005-04-18 10:10:00,139.557,139.578,139.494,139.5,475999996.0
2005-04-18 10:15:00,139.495,139.537,139.481,139.537,601799996.0
2005-04-18 10:20:00,139.54,139.556,139.518,139.518,631199998.0
2005-04-18 10:25:00,139.517,139.53,139.496,139.517,585999994.0
2005-04-18 10:30:00,139.499,139.567,139.482,139.551,562600002.0
2005-04-18 10:35:00,139.546,139.553,139.515,139.553,464299997.0
2005-04-18 10:40:00,139.55,139.573,139.527,139.54,437199998.0
2005-04-18 10:45:00,139.549,139.56,139.48,139.507,492299996.0
2005-04-18 10:50:00,139.495,139.549,139.488,139.505,564899997.0
2005-04-18 10:55:00,139.504,139.519,139.459,139.471,461999999.0
2005-04-18 11:00:00,139.481,139.517,139.464,139.507,385999998.0
2005-04-18 11:05:00,139.511,139.58,139.498,139.533,388700003.0
2005-04-18 11:10:00,139.527,139.548,139.514,139.52,455400000.0
2005-04-18 11:15:00,139.503,139.533,139.467,139.469,391999997.0
2005-04-18 11:20:00,139.464,139.474,139.395,139.412,386499998.0
2005-04-18 11:25:00,139.42,139.451,139.42,139.433,540699994.0
2005-04-18 11:30:00,139.445,139.462,139.436,139.444,422900001.0
2005-04-18 11:35:00,139.433,139.464,139.433,139.455,594299998.0
2005-04-18 11:40:00,139.458,139.504,139.458,139.496,550399996.0
2005-04-18 11:45:00,139.502,139.509,139.48,139.48,598300003.0
2005-04-18 11:50:00,139.467,139.473,139.443,139.444,576400002.0
2005-04-18 11:55:00,139.447,139.51,139.433,139.503,606100002.0
2005-04-18 12:00:00,139.513,139.52,139.481,139.52,389900001.0
2005-04-18 12:05:00,139.52,139.548,139.518,139.541,364099999.0
2005-04-18 12:10:00,139.54,139.552,139.529,139.549,408300002.0
2005-04-18 12:15:00,139.558,139.565,139.541,139.552,486099996.0
2005-04-18 12:20:00,139.544,139.552,139.498,139.518,254099996.0
2005-04-18 12:25:00,139.525,139.529,139.502,139.521,444600001.0
2005-04-18 12:30:00,139.517,139.569,139.517,139.569,443099999.0
2005-04-18 12:35:00,139.566,139.57,139.536,139.543,348399998.0
2005-04-18 12:40:00,139.527,139.545,139.513,139.531,449500000.0
2005-04-18 12:45:00,139.541,139.562,139.523,139.534,452500004.0
2005-04-18 12:50:00,139.528,139.554,139.516,139.537,470300005.0
2005-04-18 12:55:00,139.537,139.552,139.442,139.547,527799999.0
2005-04-18 13:00:00,139.56,139.577,139.535,139.549,487400007.0
2005-04-18 13:05:00,139.545,139.583,139.545,139.58,433499998.0
2005-04-18 13:10:00,139.576,139.584,139.517,139.538,426499998.0
2005-04-18 13:15:00,139.538,139.577,139.533,139.559,528899998.0
2005-04-18 13:20:00,139.557,139.569,139.529,139.543,355100003.0
2005-04-18 13:25:00,139.542,139.568,139.512,139.56,499100001.0
2005-04-18 13:30:00,139.559,139.579,139.535,139.545,420200000.0
2005-04-18 13:35:00,139.538,139.561,139.534,139.543,388399996.0
2005-04-18 13:40:00,139.542,139.552,139.519,139.529,351800001.0
2005-04-18 13:45:00,139.52,139.537,139.475,139.494,377700004.0
2005-04-18 13:50:00,139.49,139.548,139.49,139.529,592500000.0
2005-04-18 13:55:00,139.528,139.539,139.493,139.504,361899999.0
2005-04-18 14:00:00,139.52,139.572,139.497,139.566,684799999.0
2005-04-18 14:05:00,139.547,139.558,139.515,139.515,428100001.0
2005-04-18 14:10:00,139.528,139.571,139.481,139.571,470300004.0
2005-04-18 14:15:00,139.564,139.58,139.55,139.556,574599999.0
2005-04-18 14:20:00,139.558,139.568,139.53,139.562,462100000.0
2005-04-18 14:25:00,139.561,139.577,139.525,139.549,481499999.0
2005-04-18 14:30:00,139.562,139.566,139.522,139.55,407200000.0
2005-04-18 14:35:00,139.555,139.572,139.533,139.572,644999998.0
2005-04-18 14:40:00,139.56,139.567,139.529,139.56,363899999.0
2005-04-18 14:45:00,139.556,139.568,139.542,139.55,426799997.0
2005-04-18 14:50:00,139.563,139.658,139.559,139.648,452999996.0
2005-04-18 14:55:00,139.633,139.714,139.618,139.657,518099997.0
2005-04-18 15:00:00,139.66,139.67,139.642,139.67,429900001.0
2005-04-18 15:05:00,139.686,139.842,139.686,139.805,407999996.0
2005-04-18 15:10:00,139.8,139.873,139.8,139.846,607699995.0
2005-04-18 15:15:00,139.835,139.839,139.795,139.805,531100002.0
2005-04-18 15:20:00,139.778,139.793,139.68,139.685,385899995.0
2005-04-18 15:25:00,139.698,139.724,139.688,139.72,436000003.0
2005-04-18 15:30:00,139.715,139.721,139.663,139.715,497499999.0
2005-04-18 15:35:00,139.708,139.764,139.68,139.755,466399993.0
2005-04-18 15:40:00,139.766,139.79,139.715,139.716,644600001.0
2005-04-18 15:45:00,139.713,139.723,139.659,139.723,483800002.0
2005-04-18 15:50:00,139.73,139.76,139.711,139.745,404700003.0
2005-04-18 15:55:00,139.746,139.769,139.731,139.737,457800003.0
2005-04-18 16:00:00,139.762,139.764,139.674,139.706,436399999.0
2005-04-18 16:05:00,139.705,139.705,139.666,139.685,580900000.0
2005-04-18 16:10:00,139.688,139.736,139.673,139.731,464199997.0
2005-04-18 16:15:00,139.745,139.792,139.721,139.79,401400001.0
2005-04-18 16:20:00,139.793,139.861,139.781,139.841,505499996.0
2005-04-18 16:25:00,139.864,139.909,139.848,139.891,410199999.0
2005-04-18 16:30:00,139.889,139.965,139.881,139.935,546299995.0
2005-04-18 16:35:00,139.947,139.968,139.93,139.95,496500002.0
2005-04-18 16:40:00,139.95,139.971,139.864,139.871,563200001.0
2005-04-18 16:45:00,139.873,139.873,139.833,139.835,368200004.0
2005-04-18 16:50:00,139.851,139.885,139.834,139.87,391799999.0
2005-04-18 16:55:00,139.863,139.899,139.849,139.864,356099999.0
2005-04-18 17:00:00,139.863,139.863,139.791,139.857,445100003.0
2005-04-18 17:05:00,139.841,139.853,139.81,139.828,448699996.0
2005-04-18 17:10:00,139.825,139.827,139.793,139.81,382200000.0
2005-04-18 17:15:00,139.806,139.823,139.686,139.799,374300000.0
2005-04-18 17:20:00,139.828,139.874,139.806,139.849,399300000.0
2005-04-18 17:25:00,139.85,139.85,139.767,139.807,422899996.0
2005-04-18 17:30:00,139.796,139.796,139.72,139.732,403499996.0
2005-04-18 17:35:00,139.735,139.769,139.708,139.761,447499997.0
2005-04-18 17:40:00,139.763,139.873,139.76,139.873,509700000.0
2005-04-18 17:45:00,139.899,139.974,139.792,139.971,619799997.0
2005-04-18 17:50:00,139.947,139.96,139.888,139.905,450400001.0
2005-04-18 17:55:00,139.896,139.972,139.892,139.962,498200002.0
2005-04-18 18:00:00,139.968,140.02,139.949,139.965,6039099993.0
2005-04-18 18:05:00,139.978,139.992,139.897,139.918,8277899995.0
2005-04-18 18:10:00,139.921,139.921,139.872,139.885,5284499982.0
2005-04-18 18:15:00,139.885,139.895,139.839,139.839,5103699978.0
2005-04-18 18:20:00,139.838,139.86,139.82,139.843,6554500005.0
2005-04-18 18:25:00,139.855,139.937,139.846,139.917,4537699999.0
2005-04-18 18:30:00,139.91,139.98,139.892,139.933,5323699992.0
2005-04-18 18:35:00,139.941,139.943,139.897,139.917,3036099996.0
2005-04-18 18:40:00,139.911,139.915,139.853,139.88,2660999998.0
2005-04-18 18:45:00,139.886,139.901,139.865,139.877,2175000002.0
2005-04-18 18:50:00,139.88,139.931,139.868,139.91,3955300005.0
2005-04-18 18:55:00,139.913,139.952,139.881,139.952,3559099988.0
2005-04-18 19:00:00,139.951,139.959,139.881,139.919,1955399996.0
2005-04-18 19:05:00,139.917,139.917,139.837,139.896,3843299997.0
2005-04-18 19:10:00,139.894,139.906,139.846,139.904,1380500006.0
2005-04-18 19:15:00,139.898,139.898,139.842,139.85,2668099996.0
2005-04-18 19:20:00,139.853,139.857,139.801,139.832,2738399993.0
2005-04-18 19:25:00,139.845,139.846,139.794,139.807,3248200001.0
2005-04-18 19:30:00,139.812,139.857,139.8,139.838,3962500019.0
2005-04-18 19:35:00,139.833,139.923,139.831,139.905,2657399995.0
2005-04-18 19:40:00,139.9,139.91,139.795,139.9,2290699999.0
2005-04-18 19:45:00,139.898,139.917,139.818,139.917,1872699995.0
2005-04-18 19:50:00,139.916,139.921,139.864,139.921,1998300004.0
2005-04-18 19:55:00,139.921,139.95,139.869,139.918,2502300010.0
2005-04-18 20:00:00,139.913,139.984,139.872,139.965,1632999996.0
2005-04-18 20:05:00,139.972,139.973,139.849,139.909,2588400006.0
2005-04-18 20:10:00,139.913,139.934,139.882,139.907,2792399988.0
2005-04-18 20:15:00,139.925,139.932,139.856,139.864,2128299998.0
2005-04-18 20:20:00,139.867,139.895,139.862,139.89,1770899990.0
2005-04-18 20:25:00,139.889,139.912,139.88,139.901,3891099994.0
2005-04-18 20:30:00,139.905,139.918,139.884,139.908,5186799995.0
2005-04-18 20:35:00,139.907,139.907,139.865,139.886,3088099984.0
2005-04-18 20:40:00,139.884,139.898,139.854,139.87,2630699992.0
2005-04-18 20:45:00,139.879,139.918,139.869,139.888,2827800002.0
2005-04-18 20:50:00,139.887,139.936,139.883,139.918,2807700000.0
2005-04-18 20:55:00,139.916,139.973,139.871,139.93,4679699998.0
2005-04-18 21:00:00,139.938,139.951,139.874,139.893,3799099992.0
2005-04-18 21:05:00,139.897,139.913,139.874,139.898,2122600001.0
2005-04-18 21:10:00,139.907,139.915,139.89,139.905,2348499998.0
2005-04-18 21:15:00,139.906,139.931,139.888,139.924,2803800005.0
2005-04-18 21:20:00,139.94,139.971,139.923,139.948,3530099998.0
2005-04-18 21:25:00,139.957,139.982,139.93,139.961,1778400013.0
2005-04-18 21:30:00,139.962,139.978,139.941,139.968,1264999995.0
2005-04-18 21:35:00,139.966,139.966,139.931,139.95,935100003.0
2005-04-18 21:40:00,139.95,139.964,139.946,139.957,1747200005.0
2005-04-18 21:45:00,139.957,139.967,139.932,139.951,1283199993.0
2005-04-18 21:50:00,139.955,139.988,139.944,139.965,597699996.0
2005-04-18 21:55:00,139.966,139.966,139.935,139.95,483599994.0
2005-04-18 22:00:00,139.958,139.983,139.94,139.956,1221699995.0
2005-04-18 22:05:00,139.955,139.985,139.935,139.982,930100000.0
2005-04-18 22:10:00,139.975,140.02,139.947,140.008,659099993.0
2005-04-18 22:15:00,140.006,140.006,139.982,139.988,668999998.0
2005-04-18 22:20:00,139.992,139.994,139.963,139.97,705499998.0
2005-04-18 22:25:00,139.968,139.996,139.965,139.985,1331900004.0
2005-04-18 22:30:00,139.992,139.994,139.961,139.971,628999997.0
2005-04-18 22:35:00,139.964,139.972,139.943,139.947,1471800000.0
2005-04-18 22:40:00,139.945,139.955,139.907,139.926,1174499994.0
2005-04-18 22:45:00,139.917,139.947,139.909,139.936,1109999998.0
2005-04-18 22:50:00,139.936,139.961,139.913,139.925,901200001.0
2005-04-18 22:55:00,139.947,139.967,139.913,139.941,751600000.0
2005-04-18 23:00:00,139.965,139.976,139.883,139.895,519800000.0
2005-04-18 23:05:00,139.893,139.906,139.859,139.886,415600004.0
2005-04-18 23:10:00,139.878,139.92,139.871,139.887,694399996.0
2005-04-18 23:15:00,139.877,139.919,139.86,139.893,399400000.0
2005-04-18 23:20:00,139.957,139.957,139.874,139.894,392699999.0
2005-04-18 23:25:00,139.882,139.895,139.872,139.884,266199997.0
2005-04-18 23:30:00,139.885,139.885,139.851,139.857,317899998.0
2005-04-18 23:35:00,139.865,139.88,139.837,139.849,474100001.0
2005-04-18 23:40:00,139.842,139.86,139.836,139.86,410999998.0
2005-04-18 23:45:00,139.853,139.91,139.841,139.842,355200003.0
2005-04-18 23:50:00,139.856,139.868,139.834,139.86,596799998.0
2005-04-18 23:55:00,139.867,139.873,139.824,139.845,372699995.0
2005-04-19 00:00:00,139.823,139.86,139.81,139.858,563500004.0
2005-04-19 00:05:00,139.837,139.873,139.829,139.845,386099999.0
2005-04-19 00:10:00,139.84,139.848,139.808,139.84,378499996.0
2005-04-19 00:15:00,139.839,139.839,139.77,139.82,433999999.0
2005-04-19 00:20:00,139.808,139.808,139.729,139.795,404899999.0
2005-04-19 00:25:00,139.802,139.805,139.776,139.8,410300003.0
2005-04-19 00:30:00,139.746,139.83,139.746,139.805,524899999.0
2005-04-19 00:35:00,139.805,139.83,139.8,139.825,301100002.0
2005-04-19 00:40:00,139.819,139.823,139.738,139.805,429899996.0
2005-04-19 00:45:00,139.812,139.825,139.764,139.803,371499997.0
2005-04-19 00:50:00,139.8,139.856,139.8,139.85,426499998.0
2005-04-19 00:55:00,139.833,139.848,139.765,139.81,499399995.0
2005-04-19 01:00:00,139.815,139.825,139.752,139.768,485699998.0
2005-04-19 01:05:00,139.773,139.779,139.751,139.776,261700001.0
2005-04-19 01:10:00,139.782,139.788,139.767,139.774,504999995.0
2005-04-19 01:15:00,139.788,139.795,139.768,139.78,560000002.0
2005-04-19 01:20:00,139.781,139.791,139.747,139.778,454399995.0
2005-04-19 01:25:00,139.78,139.794,139.769,139.785,322599999.0
2005-04-19 01:30:00,139.781,139.81,139.771,139.81,518700001.0
2005-04-19 01:35:00,139.78,139.799,139.758,139.775,433500000.0
2005-04-19 01:40:00,139.782,139.8,139.778,139.797,535300006.0
2005-04-19 01:45:00,139.808,139.858,139.806,139.838,249000000.0
2005-04-19 01:50:00,139.83,139.845,139.799,139.823,558299998.0
2005-04-19 01:55:00,139.833,139.856,139.817,139.844,364599999.0
2005-04-19 02:00:00,139.835,139.859,139.812,139.821,554499999.0
2005-04-19 02:05:00,139.815,139.859,139.808,139.827,339300000.0
2005-04-19 02:10:00,139.827,139.865,139.822,139.843,661999997.0
2005-04-19 02:15:00,139.843,139.877,139.841,139.865,589599997.0
2005-04-19 02:20:00,139.892,139.92,139.81,139.92,488600000.0
2005-04-19 02:25:00,139.91,139.922,139.9,139.91,499299997.0
2005-04-19 02:30:00,139.903,139.918,139.873,139.918,303000000.0
2005-04-19 02:35:00,139.922,139.953,139.917,139.953,334200001.0
2005-04-19 02:40:00,139.966,139.997,139.905,139.921,468499998.0
2005-04-19 02:45:00,139.93,139.947,139.913,139.938,409499998.0
2005-04-19 02:50:00,139.94,139.961,139.906,139.937,335800000.0
2005-04-19 02:55:00,139.929,139.935,139.898,139.935,550999994.0
2005-04-19 03:00:00,139.935,139.935,139.896,139.925,613600004.0
2005-04-19 03:05:00,139.921,139.947,139.904,139.913,460800005.0
2005-04-19 03:10:00,139.91,139.915,139.877,139.892,421999998.0
2005-04-19 03:15:00,139.888,139.901,139.88,139.89,329499998.0
2005-04-19 03:20:00,139.886,139.898,139.877,139.885,504699997.0
2005-04-19 03:25:00,139.876,139.876,139.805,139.809,635299999.0
2005-04-19 03:30:00,139.809,139.851,139.809,139.837,527500000.0
2005-04-19 03:35:00,139.825,139.839,139.81,139.823,344500005.0
2005-04-19 03:40:00,139.825,139.859,139.825,139.854,447500005.0
2005-04-19 03:45:00,139.847,139.867,139.824,139.839,297100001.0
2005-04-19 03:50:00,139.84,139.85,139.828,139.84,284200001.0
2005-04-19 03:55:00,139.836,139.858,139.836,139.845,333000000.0
2005-04-19 04:00:00,139.848,139.882,139.829,139.839,504400000.0
2005-04-19 04:05:00,139.83,139.843,139.806,139.823,525099996.0
2005-04-19 04:10:00,139.829,139.83,139.799,139.83,790400004.0
2005-04-19 04:15:00,139.843,139.856,139.809,139.824,600299995.0
2005-04-19 04:20:00,139.836,139.836,139.798,139.804,465700001.0
2005-04-19 04:25:00,139.796,139.843,139.795,139.837,408800001.0
2005-04-19 04:30:00,139.835,139.858,139.804,139.809,449900003.0
2005-04-19 04:35:00,139.806,139.814,139.794,139.804,457600002.0
2005-04-19 04:40:00,139.802,139.821,139.786,139.812,521099992.0
2005-04-19 04:45:00,139.809,139.847,139.8,139.835,540199998.0
2005-04-19 04:50:00,139.835,139.846,139.803,139.815,362699996.0
2005-04-19 04:55:00,139.82,139.825,139.783,139.799,424899995.0
2005-04-19 05:00:00,139.79,139.815,139.772,139.815,444400002.0
2005-04-19 05:05:00,139.813,139.819,139.783,139.791,497499996.0
2005-04-19 05:10:00,139.784,139.812,139.758,139.778,507600007.0
2005-04-19 05:15:00,139.788,139.788,139.752,139.752,400499998.0
2005-04-19 05:20:00,139.778,139.805,139.771,139.8,639199995.0
2005-04-19 05:25:00,139.778,139.798,139.751,139.766,395400002.0
2005-04-19 05:30:00,139.758,139.778,139.752,139.766,322800003.0
2005-04-19 05:35:00,139.755,139.769,139.709,139.73,479999997.0
2005-04-19 05:40:00,139.732,139.74,139.707,139.72,315499998.0
2005-04-19 05:45:00,139.715,139.735,139.706,139.716,329299997.0
2005-04-19 05:50:00,139.722,139.722,139.686,139.702,545500006.0
2005-04-19 05:55:00,139.698,139.709,139.681,139.697,351299996.0
2005-04-19 06:00:00,139.69,139.699,139.684,139.688,454100006.0
2005-04-19 06:05:00,139.689,139.707,139.652,139.707,453200002.0
2005-04-19 06:10:00,139.698,139.723,139.68,139.708,561900000.0
2005-04-19 06:15:00,139.715,139.719,139.684,139.705,542799993.0
2005-04-19 06:20:00,139.703,139.717,139.677,139.716,475099997.0
2005-04-19 06:25:00,139.7,139.706,139.644,139.698,458800005.0
2005-04-19 06:30:00,139.694,139.694,139.657,139.667,447300002.0
2005-04-19 06:35:00,139.666,139.683,139.656,139.682,313999995.0
2005-04-19 06:40:00,139.683,139.725,139.661,139.695,658100003.0
2005-04-19 06:45:00,139.715,139.723,139.649,139.671,319400001.0
2005-04-19 06:50:00,139.675,139.696,139.662,139.675,434599998.0
2005-04-19 06:55:00,139.677,139.709,139.677,139.69,506400000.0
2005-04-19 07:00:00,139.688,139.733,139.676,139.733,479900001.0
2005-04-19 07:05:00,139.74,139.778,139.738,139.77,485900001.0
2005-04-19 07:10:00,139.765,139.787,139.749,139.767,439900000.0
2005-04-19 07:15:00,139.77,139.788,139.758,139.775,400000003.0
2005-04-19 07:20:00,139.772,139.785,139.745,139.761,417399994.0
2005-04-19 07:25:00,139.755,139.785,139.751,139.773,440799999.0
2005-04-19 07:30:00,139.773,139.785,139.741,139.785,381599996.0
2005-04-19 07:35:00,139.777,139.789,139.758,139.779,641799995.0
2005-04-19 07:40:00,139.754,139.768,139.683,139.747,438499996.0
2005-04-19 07:45:00,139.75,139.759,139.683,139.735,366900001.0
2005-04-19 07:50:00,139.747,139.773,139.735,139.735,320900000.0
2005-04-19 07:55:00,139.728,139.754,139.684,139.724,306900000.0
2005-04-19 08:00:00,139.718,139.747,139.708,139.725,438699994.0
2005-04-19 08:05:00,139.722,139.791,139.722,139.782,413999996.0
2005-04-19 08:10:00,139.778,139.787,139.75,139.777,464899990.0
2005-04-19 08:15:00,139.773,139.773,139.696,139.715,411500001.0
2005-04-19 08:20:00,139.706,139.707,139.667,139.688,584700001.0
2005-04-19 08:25:00,139.67,139.689,139.656,139.66,538899998.0
2005-04-19 08:30:00,139.658,139.7,139.656,139.666,436299999.0
2005-04-19 08:35:00,139.664,139.705,139.653,139.655,445500003.0
2005-04-19 08:40:00,139.664,139.741,139.664,139.737,507300000.0
2005-04-19 08:45:00,139.72,139.741,139.677,139.68,488300000.0
2005-04-19 08:50:00,139.689,139.693,139.629,139.629,486600002.0
2005-04-19 08:55:00,139.637,139.647,139.593,139.623,454699996.0
2005-04-19 09:00:00,139.622,139.65,139.618,139.645,301699998.0
2005-04-19 09:05:00,139.637,139.653,139.616,139.643,457200003.0
2005-04-19 09:10:00,139.618,139.628,139.575,139.62,563500000.0
2005-04-19 09:15:00,139.609,139.618,139.528,139.539,409400001.0
2005-04-19 09:20:00,139.531,139.593,139.525,139.57,499299997.0
2005-04-19 09:25:00,139.565,139.565,139.481,139.504,474799995.0
2005-04-19 09:30:00,139.507,139.525,139.493,139.521,397099998.0
2005-04-19 09:35:00,139.525,139.541,139.491,139.498,281699995.0
2005-04-19 09:40:00,139.501,139.517,139.488,139.505,330399999.0
2005-04-19 09:45:00,139.479,139.515,139.475,139.505,525200003.0
2005-04-19 09:50:00,139.505,139.554,139.5,139.525,421500000.0
2005-04-19 09:55:00,139.5,139.543,139.477,139.536,534599999.0
2005-04-19 10:00:00,139.519,139.539,139.457,139.539,365600001.0
2005-04-19 10:05:00,139.522,139.522,139.454,139.484,312800001.0
2005-04-19 10:10:00,139.502,139.515,139.485,139.499,387299999.0
2005-04-19 10:15:00,139.514,139.531,139.489,139.52,580099998.0
2005-04-19 10:20:00,139.508,139.545,139.478,139.513,476199998.0
2005-04-19 10:25:00,139.511,139.533,139.495,139.518,544099997.0
2005-04-19 10:30:00,139.527,139.533,139.452,139.503,567199997.0
2005-04-19 10:35:00,139.531,139.603,139.53,139.59,524399996.0
2005-04-19 10:40:00,139.592,139.607,139.573,139.595,495799995.0
2005-04-19 10:45:00,139.6,139.6,139.557,139.569,442300000.0
2005-04-19 10:50:00,139.563,139.563,139.482,139.502,591199994.0
2005-04-19 10:55:00,139.496,139.508,139.479,139.499,394500001.0
2005-04-19 11:00:00,139.481,139.531,139.446,139.517,557300001.0
2005-04-19 11:05:00,139.514,139.527,139.497,139.506,347299998.0
2005-04-19 11:10:00,139.494,139.541,139.494,139.541,334800001.0
2005-04-19 11:15:00,139.519,139.519,139.436,139.467,452899997.0
2005-04-19 11:20:00,139.46,139.526,139.46,139.482,397200000.0
2005-04-19 11:25:00,139.475,139.491,139.442,139.491,606900000.0
2005-04-19 11:30:00,139.494,139.548,139.49,139.546,477500000.0
2005-04-19 11:35:00,139.542,139.556,139.487,139.49,456100004.0
2005-04-19 11:40:00,139.485,139.502,139.428,139.434,425200002.0
2005-04-19 11:45:00,139.428,139.45,139.382,139.402,712399994.0
2005-04-19 11:50:00,139.389,139.477,139.383,139.444,501499999.0
2005-04-19 11:55:00,139.454,139.471,139.414,139.423,573099995.0
2005-04-19 12:00:00,139.418,139.421,139.36,139.39,458800000.0
2005-04-19 12:05:00,139.393,139.501,139.387,139.458,462300001.0
2005-04-19 12:10:00,139.473,139.49,139.444,139.48,420800006.0
2005-04-19 12:15:00,139.487,139.563,139.454,139.56,636199998.0
2005-04-19 12:20:00,139.562,139.57,139.535,139.557,362700003.0
2005-04-19 12:25:00,139.558,139.563,139.524,139.532,485400002.0
2005-04-19 12:30:00,139.544,139.549,139.468,139.48,456899998.0
2005-04-19 12:35:00,139.46,139.46,139.407,139.408,352100000.0
2005-04-19 12:40:00,139.41,139.427,139.392,139.402,490600001.0
2005-04-19 12:45:00,139.399,139.44,139.38,139.43,503300000.0
2005-04-19 12:50:00,139.435,139.444,139.394,139.413,432299998.0
2005-04-19 12:55:00,139.407,139.428,139.391,139.41,449199999.0
2005-04-19 13:00:00,139.418,139.463,139.411,139.453,366799997.0
2005-04-19 13:05:00,139.432,139.446,139.417,139.435,326899999.0
2005-04-19 13:10:00,139.445,139.452,139.389,139.399,468599996.0
2005-04-19 13:15:00,139.402,139.446,139.402,139.418,595200002.0
2005-04-19 13:20:00,139.414,139.445,139.394,139.445,567399997.0
2005-04-19 13:25:00,139.454,139.475,139.416,139.425,480599996.0
2005-04-19 13:30:00,139.427,139.438,139.4,139.437,443600001.0
2005-04-19 13:35:00,139.423,139.439,139.402,139.405,380299999.0
2005-04-19 13:40:00,139.399,139.444,139.375,139.444,466400006.0
2005-04-19 13:45:00,139.456,139.484,139.44,139.465,557899999.0
2005-04-19 13:50:00,139.46,139.577,139.46,139.552,471000010.0
2005-04-19 13:55:00,139.553,139.584,139.532,139.56,538199995.0
2005-04-19 14:00:00,139.552,139.559,139.517,139.537,541899998.0
2005-04-19 14:05:00,139.535,139.589,139.526,139.566,500799999.0
2005-04-19 14:10:00,139.558,139.571,139.512,139.528,559999998.0
2005-04-19 14:15:00,139.523,139.55,139.507,139.55,425899999.0
2005-04-19 14:20:00,139.558,139.614,139.552,139.609,340599999.0
2005-04-19 14:25:00,139.59,139.614,139.563,139.588,397200000.0
2005-04-19 14:30:00,139.593,139.619,139.504,139.61,449999997.0
2005-04-19 14:35:00,139.627,139.656,139.589,139.603,639199996.0
2005-04-19 14:40:00,139.588,139.642,139.578,139.628,376499999.0
2005-04-19 14:45:00,139.625,139.66,139.618,139.641,333800000.0
2005-04-19 14:50:00,139.651,139.678,139.634,139.672,345599997.0
2005-04-19 14:55:00,139.655,139.67,139.63,139.657,378000000.0
2005-04-19 15:00:00,139.648,139.654,139.62,139.639,477899994.0
2005-04-19 15:05:00,139.647,139.661,139.594,139.597,463800001.0
2005-04-19 15:10:00,139.591,139.616,139.581,139.61,485300000.0
2005-04-19 15:15:00,139.603,139.667,139.603,139.667,381099999.0
2005-04-19 15:20:00,139.655,139.655,139.623,139.623,426699999.0
2005-04-19 15:25:00,139.614,139.624,139.594,139.603,531500001.0
2005-04-19 15:30:00,139.597,139.602,139.538,139.548,610200003.0
2005-04-19 15:35:00,139.535,139.544,139.489,139.498,540200003.0
2005-04-19 15:40:00,139.497,139.518,139.485,139.512,449499998.0
2005-04-19 15:45:00,139.51,139.55,139.508,139.55,501300003.0
2005-04-19 15:50:00,139.556,139.557,139.454,139.465,345799997.0
2005-04-19 15:55:00,139.443,139.443,139.395,139.429,403499996.0
2005-04-19 16:00:00,139.428,139.45,139.401,139.408,496800000.0
2005-04-19 16:05:00,139.416,139.492,139.4,139.492,460200001.0
2005-04-19 16:10:00,139.486,139.507,139.457,139.459,302400001.0
2005-04-19 16:15:00,139.458,139.521,139.449,139.521,440500000.0
2005-04-19 16:20:00,139.52,139.531,139.487,139.528,381799996.0
2005-04-19 16:25:00,139.543,139.582,139.525,139.57,651799987.0
2005-04-19 16:30:00,139.585,139.646,139.502,139.635,509399999.0
2005-04-19 16:35:00,139.628,139.738,139.624,139.695,435800000.0
2005-04-19 16:40:00,139.686,139.729,139.663,139.715,875399995.0
2005-04-19 16:45:00,139.723,139.751,139.685,139.708,316599997.0
2005-04-19 16:50:00,139.697,139.697,139.583,139.593,494300002.0
2005-04-19 16:55:00,139.583,139.628,139.531,139.628,566499994.0
2005-04-19 17:00:00,139.617,139.621,139.552,139.568,575300000.0
2005-04-19 17:05:00,139.563,139.563,139.451,139.471,543399999.0
2005-04-19 17:10:00,139.458,139.49,139.434,139.474,502600000.0
2005-04-19 17:15:00,139.461,139.479,139.43,139.448,451300002.0
2005-04-19 17:20:00,139.457,139.483,139.435,139.483,363800000.0
2005-04-19 17:25:00,139.502,139.511,139.463,139.474,439899999.0
2005-04-19 17:30:00,139.463,139.463,139.419,139.427,350399998.0
2005-04-19 17:35:00,139.427,139.445,139.398,139.413,383999997.0
2005-04-19 17:40:00,139.397,139.443,139.371,139.414,407000002.0
2005-04-19 17:45:00,139.403,139.436,139.395,139.436,432499998.0
2005-04-19 17:50:00,139.446,139.539,139.392,139.539,379599999.0
2005-04-19 17:55:00,139.532,139.533,139.476,139.48,486999998.0
2005-04-19 18:00:00,139.472,139.476,139.36,139.407,5334200013.0
2005-04-19 18:05:00,139.402,139.424,139.393,139.403,7370999985.0
2005-04-19 18:10:00,139.412,139.412,139.379,139.412,5033099995.0
2005-04-19 18:15:00,139.415,139.46,139.366,139.375,5378399998.0
2005-04-19 18:20:00,139.371,139.39,139.298,139.306,6422399976.0
2005-04-19 18:25:00,139.304,139.343,139.298,139.334,4443999980.0
2005-04-19 18:30:00,139.336,139.387,139.32,139.387,5504800009.0
2005-04-19 18:35:00,139.387,139.409,139.331,139.39,2886500004.0
2005-04-19 18:40:00,139.384,139.422,139.376,139.417,2537099999.0
2005-04-19 18:45:00,139.403,139.423,139.369,139.391,2516999997.0
2005-04-19 18:50:00,139.391,139.402,139.36,139.368,3613299988.0
2005-04-19 18:55:00,139.365,139.384,139.322,139.378,3723099980.0
2005-04-19 19:00:00,139.372,139.41,139.367,139.397,2031999997.0
2005-04-19 19:05:00,139.4,139.419,139.367,139.388,3889900000.0
2005-04-19 19:10:00,139.403,139.418,139.386,139.409,1352499994.0
2005-04-19 19:15:00,139.407,139.488,139.376,139.464,2678999999.0
2005-04-19 19:20:00,139.468,139.48,139.445,139.468,2583600000.0
2005-04-19 19:25:00,139.466,139.472,139.371,139.464,3536100011.0
2005-04-19 19:30:00,139.464,139.464,139.372,139.421,3925499994.0
2005-04-19 19:35:00,139.416,139.448,139.407,139.425,2597899987.0
2005-04-19 19:40:00,139.427,139.427,139.392,139.41,2266900002.0
2005-04-19 19:45:00,139.402,139.411,139.357,139.371,1745099990.0
2005-04-19 19:50:00,139.368,139.374,139.333,139.35,2399400011.0
2005-04-19 19:55:00,139.356,139.409,139.346,139.389,2347300009.0
2005-04-19 20:00:00,139.393,139.406,139.345,139.357,1327400003.0
2005-04-19 20:05:00,139.362,139.373,139.344,139.355,2747499989.0
2005-04-19 20:10:00,139.345,139.364,139.329,139.359,2767099983.0
2005-04-19 20:15:00,139.365,139.368,139.339,139.354,2309400002.0
2005-04-19 20:20:00,139.357,139.377,139.341,139.377,1650699999.0
2005-04-19 20:25:00,139.377,139.378,139.338,139.355,3682800000.0
2005-04-19 20:30:00,139.344,139.364,139.328,139.341,5272699987.0
2005-04-19 20:35:00,139.338,139.345,139.272,139.29,3049000000.0
2005-04-19 20:40:00,139.293,139.318,139.29,139.31,3234800001.0
2005-04-19 20:45:00,139.325,139.347,139.301,139.33,3099800000.0
2005-04-19 20:50:00,139.329,139.38,139.314,139.38,3102599990.0
2005-04-19 20:55:00,139.372,139.385,139.336,139.35,4863599999.0
2005-04-19 21:00:00,139.354,139.383,139.327,139.383,4021699994.0
2005-04-19 21:05:00,139.393,139.465,139.379,139.458,2568400003.0
2005-04-19 21:10:00,139.449,139.508,139.439,139.507,2256100003.0
2005-04-19 21:15:00,139.507,139.556,139.453,139.549,3107100016.0
2005-04-19 21:20:00,139.554,139.607,139.359,139.607,3613999991.0
2005-04-19 21:25:00,139.6,139.6,139.483,139.553,1435999994.0
2005-04-19 21:30:00,139.55,139.56,139.511,139.511,1371399997.0
2005-04-19 21:35:00,139.524,139.554,139.502,139.547,866299995.0
2005-04-19 21:40:00,139.555,139.555,139.493,139.5,1787800008.0
2005-04-19 21:45:00,139.505,139.538,139.49,139.527,1506399995.0
2005-04-19 21:50:00,139.538,139.572,139.492,139.568,493600003.0
2005-04-19 21:55:00,139.573,139.573,139.503,139.54,516400004.0
2005-04-19 22:00:00,139.54,139.558,139.516,139.55,1516599998.0
2005-04-19 22:05:00,139.547,139.554,139.508,139.51,567199998.0
2005-04-19 22:10:00,139.509,139.523,139.42,139.494,732499997.0
2005-04-19 22:15:00,139.492,139.516,139.376,139.479,754000000.0
2005-04-19 22:20:00,139.46,139.501,139.397,139.46,658100001.0
2005-04-19 22:25:00,139.459,139.491,139.455,139.482,1459999989.0
2005-04-19 22:30:00,139.472,139.475,139.341,139.438,893899998.0
2005-04-19 22:35:00,139.442,139.454,139.357,139.427,1319600004.0
2005-04-19 22:40:00,139.426,139.463,139.354,139.449,1139799998.0
2005-04-19 22:45:00,139.432,139.438,139.355,139.438,1095799992.0
2005-04-19 22:50:00,139.428,139.45,139.415,139.44,913700003.0
2005-04-19 22:55:00,139.435,139.456,139.391,139.396,777299996.0
2005-04-19 23:00:00,139.396,139.429,139.361,139.387,580600002.0
2005-04-19 23:05:00,139.413,139.442,139.337,139.433,550499998.0
2005-04-19 23:10:00,139.4,139.428,139.376,139.392,611200002.0
2005-04-19 23:15:00,139.378,139.41,139.355,139.403,732500000.0
2005-04-19 23:20:00,139.408,139.43,139.366,139.424,622499999.0
2005-04-19 23:25:00,139.41,139.431,139.347,139.395,369500000.0
2005-04-19 23:30:00,139.395,139.414,139.371,139.4,354000002.0
2005-04-19 23:35:00,139.41,139.41,139.35,139.398,443899998.0
2005-04-19 23:40:00,139.397,139.423,139.386,139.402,570499994.0
2005-04-19 23:45:00,139.398,139.428,139.391,139.422,543299999.0
2005-04-19 23:50:00,139.43,139.465,139.392,139.448,429199996.0
2005-04-19 23:55:00,139.468,139.472,139.398,139.405,524400003.0
2005-04-20 00:00:00,139.45,139.498,139.397,139.405,359499998.0
2005-04-20 00:05:00,139.486,139.54,139.423,139.516,318500001.0
2005-04-20 00:10:00,139.533,139.564,139.44,139.564,355400001.0
2005-04-20 00:15:00,139.571,139.59,139.502,139.52,572999999.0
2005-04-20 00:20:00,139.581,139.585,139.502,139.575,456099999.0
2005-04-20 00:25:00,139.585,139.585,139.511,139.568,386799996.0
2005-04-20 00:30:00,139.539,139.579,139.423,139.517,344600000.0
2005-04-20 00:35:00,139.505,139.543,139.385,139.543,537999996.0
2005-04-20 00:40:00,139.543,139.578,139.409,139.575,592399995.0
2005-04-20 00:45:00,139.409,139.584,139.409,139.568,488700003.0
2005-04-20 00:50:00,139.431,139.601,139.431,139.593,398200001.0
2005-04-20 00:55:00,139.58,139.599,139.548,139.575,574699995.0
2005-04-20 01:00:00,139.578,139.604,139.546,139.581,518900005.0
2005-04-20 01:05:00,139.598,139.613,139.559,139.567,475700002.0
2005-04-20 01:10:00,139.578,139.58,139.436,139.563,606899993.0
2005-04-20 01:15:00,139.569,139.597,139.455,139.588,491099998.0
2005-04-20 01:20:00,139.586,139.609,139.577,139.587,496599999.0
2005-04-20 01:25:00,139.599,139.606,139.487,139.606,474500002.0
2005-04-20 01:30:00,139.609,139.647,139.588,139.637,656500002.0
2005-04-20 01:35:00,139.653,139.663,139.636,139.65,375000000.0
2005-04-20 01:40:00,139.647,139.647,139.621,139.638,480000000.0
2005-04-20 01:45:00,139.642,139.652,139.598,139.609,508299995.0
2005-04-20 01:50:00,139.598,139.634,139.598,139.622,533400000.0
2005-04-20 01:55:00,139.637,139.652,139.625,139.638,590899996.0
2005-04-20 02:00:00,139.641,139.658,139.627,139.655,593200006.0
2005-04-20 02:05:00,139.645,139.653,139.613,139.642,369700002.0
2005-04-20 02:10:00,139.644,139.671,139.631,139.664,321500001.0
2005-04-20 02:15:00,139.672,139.7,139.661,139.665,617300003.0
2005-04-20 02:20:00,139.668,139.687,139.655,139.655,362499996.0
2005-04-20 02:25:00,139.64,139.672,139.64,139.65,278700000.0
2005-04-20 02:30:00,139.649,139.693,139.648,139.682,398799998.0
2005-04-20 02:35:00,139.683,139.705,139.668,139.678,410999997.0
2005-04-20 02:40:00,139.672,139.677,139.638,139.661,263999999.0
2005-04-20 02:45:00,139.665,139.68,139.636,139.68,307999998.0
2005-04-20 02:50:00,139.683,139.684,139.649,139.667,346399999.0
2005-04-20 02:55:00,139.66,139.66,139.592,139.592,502700001.0
2005-04-20 03:00:00,139.599,139.64,139.585,139.64,416700001.0
2005-04-20 03:05:00,139.64,139.642,139.604,139.633,543299999.0
2005-04-20 03:10:00,139.628,139.655,139.623,139.637,520800001.0
2005-04-20 03:15:00,139.637,139.656,139.632,139.642,417700004.0
2005-04-20 03:20:00,139.64,139.648,139.618,139.642,558399996.0
2005-04-20 03:25:00,139.638,139.652,139.62,139.648,477499995.0
2005-04-20 03:30:00,139.641,139.665,139.632,139.646,440599997.0
2005-04-20 03:35:00,139.653,139.674,139.644,139.651,417900001.0
2005-04-20 03:40:00,139.636,139.68,139.622,139.666,373799999.0
2005-04-20 03:45:00,139.658,139.68,139.645,139.649,454199998.0
2005-04-20 03:50:00,139.652,139.666,139.626,139.659,482899996.0
2005-04-20 03:55:00,139.659,139.683,139.659,139.683,388499996.0
2005-04-20 04:00:00,139.68,139.727,139.68,139.706,429899998.0
2005-04-20 04:05:00,139.703,139.703,139.675,139.688,654700002.0
2005-04-20 04:10:00,139.688,139.69,139.671,139.688,267800000.0
2005-04-20 04:15:00,139.677,139.69,139.661,139.688,413100003.0
2005-04-20 04:20:00,139.698,139.719,139.678,139.713,509900001.0
2005-04-20 04:25:00,139.701,139.725,139.68,139.714,477400002.0
2005-04-20 04:30:00,139.718,139.738,139.704,139.713,492200001.0
2005-04-20 04:35:00,139.712,139.715,139.686,139.691,330399999.0
2005-04-20 04:40:00,139.712,139.738,139.703,139.714,420599995.0
2005-04-20 04:45:00,139.705,139.721,139.686,139.697,383499997.0
2005-04-20 04:50:00,139.699,139.72,139.669,139.7,352400002.0
2005-04-20 04:55:00,139.697,139.707,139.686,139.695,397899998.0
2005-04-20 05:00:00,139.702,139.741,139.702,139.733,371299999.0
2005-04-20 05:05:00,139.727,139.775,139.712,139.775,387299996.0
2005-04-20 05:10:00,139.77,139.778,139.728,139.74,312200003.0
2005-04-20 05:15:00,139.735,139.744,139.726,139.729,266900000.0
2005-04-20 05:20:00,139.74,139.74,139.715,139.733,433299998.0
2005-04-20 05:25:00,139.737,139.757,139.72,139.739,722100001.0
2005-04-20 05:30:00,139.719,139.75,139.705,139.75,396100002.0
2005-04-20 05:35:00,139.743,139.743,139.72,139.728,156300001.0
2005-04-20 05:40:00,139.722,139.731,139.688,139.729,753100002.0
2005-04-20 05:45:00,139.728,139.736,139.669,139.677,468800006.0
2005-04-20 05:50:00,139.672,139.689,139.639,139.641,407400004.0
2005-04-20 05:55:00,139.642,139.65,139.619,139.637,523700002.0
2005-04-20 06:00:00,139.632,139.682,139.631,139.67,470699995.0
2005-04-20 06:05:00,139.677,139.688,139.654,139.678,502099997.0
2005-04-20 06:10:00,139.682,139.688,139.641,139.687,309899999.0
2005-04-20 06:15:00,139.692,139.714,139.668,139.7,460499999.0
2005-04-20 06:20:00,139.716,139.734,139.7,139.716,290800003.0
2005-04-20 06:25:00,139.718,139.723,139.685,139.71,505799998.0
2005-04-20 06:30:00,139.702,139.731,139.695,139.717,441000000.0
2005-04-20 06:35:00,139.724,139.732,139.689,139.7,244999998.0
2005-04-20 06:40:00,139.695,139.707,139.687,139.699,462500001.0
2005-04-20 06:45:00,139.71,139.718,139.684,139.7,346700000.0
2005-04-20 06:50:00,139.706,139.728,139.685,139.726,405500001.0
2005-04-20 06:55:00,139.705,139.725,139.705,139.717,539999990.0
2005-04-20 07:00:00,139.725,139.732,139.691,139.705,590000000.0
2005-04-20 07:05:00,139.681,139.709,139.678,139.705,476499997.0
2005-04-20 07:10:00,139.698,139.709,139.685,139.703,552400001.0
2005-04-20 07:15:00,139.688,139.7,139.667,139.675,315799998.0
2005-04-20 07:20:00,139.661,139.692,139.661,139.69,473300000.0
2005-04-20 07:25:00,139.698,139.714,139.664,139.674,490499996.0
2005-04-20 07:30:00,139.698,139.698,139.678,139.695,419100000.0
2005-04-20 07:35:00,139.687,139.687,139.661,139.677,291900001.0
2005-04-20 07:40:00,139.674,139.698,139.671,139.687,298099999.0
2005-04-20 07:45:00,139.681,139.694,139.669,139.677,496800002.0
2005-04-20 07:50:00,139.683,139.748,139.672,139.713,411700001.0
2005-04-20 07:55:00,139.722,139.731,139.691,139.722,402599999.0
2005-04-20 08:00:00,139.725,139.728,139.682,139.698,481899998.0
2005-04-20 08:05:00,139.689,139.697,139.673,139.673,341099999.0
2005-04-20 08:10:00,139.683,139.687,139.603,139.609,478099998.0
2005-04-20 08:15:00,139.614,139.64,139.606,139.636,560100000.0
2005-04-20 08:20:00,139.635,139.719,139.635,139.693,441899998.0
2005-04-20 08:25:00,139.686,139.694,139.669,139.68,383799996.0
2005-04-20 08:30:00,139.663,139.715,139.643,139.698,431099998.0
2005-04-20 08:35:00,139.683,139.703,139.671,139.701,441299998.0
2005-04-20 08:40:00,139.694,139.736,139.682,139.698,609499999.0
2005-04-20 08:45:00,139.71,139.719,139.652,139.666,632800005.0
2005-04-20 08:50:00,139.666,139.687,139.641,139.668,403499998.0
2005-04-20 08:55:00,139.66,139.66,139.638,139.655,716100001.0
2005-04-20 09:00:00,139.655,139.677,139.604,139.608,313599999.0
2005-04-20 09:05:00,139.585,139.618,139.572,139.58,552099999.0
2005-04-20 09:10:00,139.565,139.577,139.529,139.532,432999997.0
2005-04-20 09:15:00,139.509,139.556,139.483,139.525,420999999.0
2005-04-20 09:20:00,139.513,139.556,139.511,139.555,535199999.0
2005-04-20 09:25:00,139.55,139.569,139.543,139.543,408899997.0
2005-04-20 09:30:00,139.548,139.567,139.434,139.434,512299996.0
2005-04-20 09:35:00,139.442,139.456,139.376,139.4,586899998.0
2005-04-20 09:40:00,139.41,139.447,139.409,139.415,475200000.0
2005-04-20 09:45:00,139.418,139.473,139.416,139.442,303799999.0
2005-04-20 09:50:00,139.445,139.462,139.423,139.458,298699997.0
2005-04-20 09:55:00,139.453,139.453,139.423,139.441,420199999.0
2005-04-20 10:00:00,139.432,139.45,139.41,139.425,585299999.0
2005-04-20 10:05:00,139.412,139.42,139.395,139.417,528200001.0
2005-04-20 10:10:00,139.42,139.462,139.404,139.462,420200001.0
2005-04-20 10:15:00,139.468,139.475,139.44,139.455,460200003.0
2005-04-20 10:20:00,139.455,139.485,139.43,139.431,541600004.0
2005-04-20 10:25:00,139.434,139.443,139.392,139.404,586800000.0
2005-04-20 10:30:00,139.422,139.422,139.36,139.388,460399997.0
2005-04-20 10:35:00,139.395,139.408,139.377,139.38,662900000.0
2005-04-20 10:40:00,139.378,139.456,139.37,139.456,490199999.0
2005-04-20 10:45:00,139.472,139.507,139.447,139.458,498599996.0
2005-04-20 10:50:00,139.458,139.471,139.447,139.456,676200002.0
2005-04-20 10:55:00,139.46,139.466,139.36,139.398,407699998.0
2005-04-20 11:00:00,139.411,139.477,139.411,139.462,534699994.0
2005-04-20 11:05:00,139.472,139.472,139.372,139.377,395799998.0
2005-04-20 11:10:00,139.377,139.378,139.309,139.378,403700001.0
2005-04-20 11:15:00,139.379,139.39,139.329,139.368,480500003.0
2005-04-20 11:20:00,139.363,139.394,139.347,139.393,526800001.0
2005-04-20 11:25:00,139.396,139.401,139.334,139.365,378400004.0
2005-04-20 11:30:00,139.357,139.392,139.354,139.377,498500001.0
2005-04-20 11:35:00,139.378,139.428,139.378,139.396,519299995.0
2005-04-20 11:40:00,139.393,139.393,139.342,139.362,559599997.0
2005-04-20 11:45:00,139.368,139.42,139.348,139.42,548099996.0
2005-04-20 11:50:00,139.41,139.442,139.393,139.425,509499999.0
2005-04-20 11:55:00,139.428,139.458,139.424,139.452,555500006.0
2005-04-20 12:00:00,139.458,139.463,139.435,139.458,446899999.0
2005-04-20 12:05:00,139.449,139.452,139.412,139.42,650100000.0
2005-04-20 12:10:00,139.427,139.488,139.419,139.488,509000001.0
2005-04-20 12:15:00,139.476,139.493,139.472,139.488,562599994.0
2005-04-20 12:20:00,139.494,139.524,139.484,139.498,334499999.0
2005-04-20 12:25:00,139.492,139.499,139.469,139.469,350699997.0
2005-04-20 12:30:00,139.46,139.477,139.411,139.455,399000000.0
2005-04-20 12:35:00,139.465,139.479,139.447,139.465,343199999.0
2005-04-20 12:40:00,139.468,139.47,139.417,139.431,583099992.0
2005-04-20 12:45:00,139.43,139.475,139.419,139.448,486499995.0
2005-04-20 12:50:00,139.451,139.472,139.439,139.465,570500007.0
2005-04-20 12:55:00,139.473,139.478,139.433,139.44,491399993.0
2005-04-20 13:00:00,139.438,139.445,139.411,139.419,530499999.0
2005-04-20 13:05:00,139.409,139.421,139.342,139.355,351199994.0
2005-04-20 13:10:00,139.351,139.367,139.338,139.355,534500012.0
2005-04-20 13:15:00,139.36,139.414,139.345,139.355,552399997.0
2005-04-20 13:20:00,139.363,139.365,139.311,139.335,364300001.0
2005-04-20 13:25:00,139.328,139.358,139.324,139.358,450699996.0
2005-04-20 13:30:00,139.36,139.369,139.322,139.335,434000004.0
2005-04-20 13:35:00,139.325,139.374,139.321,139.352,459700002.0
2005-04-20 13:40:00,139.335,139.348,139.287,139.315,512300006.0
2005-04-20 13:45:00,139.328,139.331,139.295,139.3,319499995.0
2005-04-20 13:50:00,139.273,139.353,139.273,139.345,364599996.0
2005-04-20 13:55:00,139.344,139.361,139.344,139.354,289099998.0
2005-04-20 14:00:00,139.36,139.377,139.35,139.375,389899997.0
2005-04-20 14:05:00,139.367,139.416,139.355,139.408,384199998.0
2005-04-20 14:10:00,139.416,139.461,139.393,139.461,396600000.0
2005-04-20 14:15:00,139.464,139.547,139.435,139.521,402100002.0
2005-04-20 14:20:00,139.525,139.601,139.513,139.598,468099998.0
2005-04-20 14:25:00,139.591,139.595,139.535,139.555,426600002.0
2005-04-20 14:30:00,139.542,139.647,139.542,139.599,408000002.0
2005-04-20 14:35:00,139.59,139.6,139.55,139.586,459499996.0
2005-04-20 14:40:00,139.576,139.637,139.563,139.637,472700000.0
2005-04-20 14:45:00,139.61,139.638,139.554,139.616,639299997.0
2005-04-20 14:50:00,139.614,139.673,139.602,139.637,530299996.0
2005-04-20 14:55:00,139.651,139.666,139.616,139.643,566800004.0
2005-04-20 15:00:00,139.66,139.665,139.632,139.635,406799997.0
2005-04-20 15:05:00,139.648,139.655,139.613,139.614,349099997.0
2005-04-20 15:10:00,139.634,139.64,139.585,139.613,440699999.0
2005-04-20 15:15:00,139.601,139.646,139.598,139.646,352399999.0
2005-04-20 15:20:00,139.64,139.65,139.613,139.615,424200002.0
2005-04-20 15:25:00,139.63,139.673,139.616,139.658,473499997.0
2005-04-20 15:30:00,139.64,139.656,139.566,139.586,706499994.0
2005-04-20 15:35:00,139.592,139.592,139.506,139.51,487899998.0
2005-04-20 15:40:00,139.517,139.568,139.517,139.54,373700000.0
2005-04-20 15:45:00,139.533,139.594,139.525,139.589,422000005.0
2005-04-20 15:50:00,139.592,139.602,139.479,139.535,389500003.0
2005-04-20 15:55:00,139.532,139.623,139.523,139.606,597099999.0
2005-04-20 16:00:00,139.598,139.629,139.581,139.596,415499998.0
2005-04-20 16:05:00,139.597,139.628,139.545,139.628,455399998.0
2005-04-20 16:10:00,139.637,139.638,139.589,139.638,377200002.0
2005-04-20 16:15:00,139.633,139.653,139.593,139.599,510599999.0
2005-04-20 16:20:00,139.6,139.63,139.579,139.593,518499994.0
2005-04-20 16:25:00,139.603,139.629,139.589,139.623,470199997.0
2005-04-20 16:30:00,139.625,139.653,139.581,139.599,527900005.0
2005-04-20 16:35:00,139.604,139.709,139.594,139.708,408200002.0
2005-04-20 16:40:00,139.698,139.715,139.675,139.714,612299996.0
2005-04-20 16:45:00,139.723,139.749,139.693,139.737,541000002.0
2005-04-20 16:50:00,139.734,139.767,139.719,139.751,412899997.0
2005-04-20 16:55:00,139.745,139.756,139.678,139.696,527799996.0
2005-04-20 17:00:00,139.687,139.695,139.631,139.677,465500000.0
2005-04-20 17:05:00,139.667,139.688,139.585,139.601,461300002.0
2005-04-20 17:10:00,139.6,139.644,139.596,139.623,362400003.0
2005-04-20 17:15:00,139.623,139.655,139.573,139.6,469899996.0
2005-04-20 17:20:00,139.63,139.709,139.617,139.666,540400002.0
2005-04-20 17:25:00,139.648,139.648,139.581,139.608,500499996.0
2005-04-20 17:30:00,139.616,139.645,139.603,139.645,500400003.0
2005-04-20 17:35:00,139.644,139.653,139.616,139.617,432099997.0
2005-04-20 17:40:00,139.609,139.69,139.603,139.686,633199994.0
2005-04-20 17:45:00,139.684,139.684,139.635,139.677,566000000.0
2005-04-20 17:50:00,139.665,139.694,139.642,139.675,518799997.0
2005-04-20 17:55:00,139.679,139.731,139.674,139.707,437100003.0
2005-04-20 18:00:00,139.72,139.75,139.681,139.697,5952700016.0
2005-04-20 18:05:00,139.699,139.703,139.659,139.686,7686399979.0
2005-04-20 18:10:00,139.7,139.723,139.675,139.705,5159899973.0
2005-04-20 18:15:00,139.695,139.707,139.647,139.701,5599999978.0
2005-04-20 18:20:00,139.696,139.707,139.657,139.666,6328699986.0
2005-04-20 18:25:00,139.682,139.69,139.634,139.649,4730800003.0
2005-04-20 18:30:00,139.647,139.654,139.598,139.624,5243900003.0
2005-04-20 18:35:00,139.627,139.655,139.614,139.65,2878799990.0
2005-04-20 18:40:00,139.645,139.687,139.631,139.652,3038599988.0
2005-04-20 18:45:00,139.645,139.652,139.606,139.617,2205899995.0
2005-04-20 18:50:00,139.617,139.669,139.599,139.662,3863599995.0
2005-04-20 18:55:00,139.656,139.677,139.591,139.674,3340699976.0
2005-04-20 19:00:00,139.674,139.727,139.597,139.715,2039099994.0
2005-04-20 19:05:00,139.721,139.723,139.671,139.699,3601499987.0
2005-04-20 19:10:00,139.712,139.776,139.686,139.753,1400899993.0
2005-04-20 19:15:00,139.745,139.773,139.715,139.77,2551299994.0
2005-04-20 19:20:00,139.781,139.783,139.752,139.768,2547099998.0
2005-04-20 19:25:00,139.761,139.786,139.744,139.785,3224499987.0
2005-04-20 19:30:00,139.787,139.796,139.766,139.777,3693499985.0
2005-04-20 19:35:00,139.777,139.796,139.754,139.778,2362000001.0
2005-04-20 19:40:00,139.762,139.776,139.747,139.77,2549500000.0
2005-04-20 19:45:00,139.768,139.769,139.714,139.73,1848599999.0
2005-04-20 19:50:00,139.737,139.756,139.716,139.748,1912600004.0
2005-04-20 19:55:00,139.753,139.755,139.73,139.747,2224000007.0
2005-04-20 20:00:00,139.756,139.813,139.736,139.813,1383399992.0
2005-04-20 20:05:00,139.819,139.823,139.785,139.82,2626500005.0
2005-04-20 20:10:00,139.817,139.859,139.805,139.805,2788400012.0
2005-04-20 20:15:00,139.813,139.836,139.793,139.815,2028800002.0
2005-04-20 20:20:00,139.813,139.816,139.78,139.798,1846700006.0
2005-04-20 20:25:00,139.799,139.813,139.786,139.805,3590699984.0
2005-04-20 20:30:00,139.81,139.832,139.793,139.828,4888399986.0
2005-04-20 20:35:00,139.82,139.832,139.808,139.829,2637399999.0
2005-04-20 20:40:00,139.824,139.842,139.789,139.811,3120499996.0
2005-04-20 20:45:00,139.81,139.825,139.787,139.806,3449199993.0
2005-04-20 20:50:00,139.795,139.797,139.757,139.785,3058800000.0
2005-04-20 20:55:00,139.777,139.782,139.736,139.757,4687999992.0
2005-04-20 21:00:00,139.759,139.789,139.748,139.77,3942299998.0
2005-04-20 21:05:00,139.773,139.803,139.754,139.787,1985999996.0
2005-04-20 21:10:00,139.782,139.797,139.76,139.787,2356300006.0
2005-04-20 21:15:00,139.813,139.822,139.755,139.803,3037800004.0
2005-04-20 21:20:00,139.795,139.815,139.727,139.738,3888899995.0
2005-04-20 21:25:00,139.759,139.785,139.747,139.77,1531600003.0
2005-04-20 21:30:00,139.767,139.782,139.756,139.77,1646299999.0
2005-04-20 21:35:00,139.77,139.786,139.766,139.785,950400001.0
2005-04-20 21:40:00,139.789,139.829,139.779,139.8,1564799997.0
2005-04-20 21:45:00,139.804,139.819,139.78,139.805,1381399998.0
2005-04-20 21:50:00,139.802,139.825,139.772,139.779,541099997.0
2005-04-20 21:55:00,139.785,139.793,139.772,139.772,365099998.0
2005-04-20 22:00:00,139.773,139.785,139.764,139.782,1401100012.0
2005-04-20 22:05:00,139.777,139.834,139.77,139.83,649599997.0
2005-04-20 22:10:00,139.836,139.842,139.792,139.829,790899998.0
2005-04-20 22:15:00,139.84,139.844,139.805,139.817,623799996.0
2005-04-20 22:20:00,139.816,139.821,139.802,139.808,823200005.0
2005-04-20 22:25:00,139.807,139.829,139.79,139.805,1291199997.0
2005-04-20 22:30:00,139.803,139.846,139.793,139.819,715999998.0
2005-04-20 22:35:00,139.814,139.822,139.793,139.807,1279999992.0
2005-04-20 22:40:00,139.813,139.822,139.791,139.813,1073000000.0
2005-04-20 22:45:00,139.808,139.836,139.796,139.802,1139599995.0
2005-04-20 22:50:00,139.807,139.811,139.786,139.799,869799999.0
2005-04-20 22:55:00,139.793,139.842,139.787,139.819,709999994.0
2005-04-20 23:00:00,139.829,139.858,139.775,139.815,510599997.0
2005-04-20 23:05:00,139.819,139.842,139.783,139.841,440099999.0
2005-04-20 23:10:00,139.832,139.854,139.807,139.827,630799997.0
2005-04-20 23:15:00,139.81,139.833,139.789,139.805,537500002.0
2005-04-20 23:20:00,139.793,139.868,139.788,139.843,626400001.0
2005-04-20 23:25:00,139.824,139.861,139.795,139.855,494099993.0
2005-04-20 23:30:00,139.84,139.862,139.795,139.814,248500002.0
2005-04-20 23:35:00,139.818,139.841,139.779,139.841,555899995.0
2005-04-20 23:40:00,139.839,139.852,139.818,139.845,441399997.0
2005-04-20 23:45:00,139.846,139.901,139.846,139.88,420800000.0
2005-04-20 23:50:00,139.888,139.902,139.875,139.896,491799999.0
2005-04-20 23:55:00,139.884,139.902,139.875,139.879,748300010.0
2005-04-21 00:00:00,139.874,139.891,139.86,139.873,575299994.0
2005-04-21 00:05:00,139.871,139.895,139.863,139.872,349800001.0
2005-04-21 00:10:00,139.873,139.902,139.86,139.88,513200002.0
2005-04-21 00:15:00,139.891,139.895,139.867,139.879,583400001.0
2005-04-21 00:20:00,139.887,139.896,139.87,139.876,438800000.0
2005-04-21 00:25:00,139.882,139.899,139.866,139.884,339299998.0
2005-04-21 00:30:00,139.888,139.898,139.868,139.882,616500002.0
2005-04-21 00:35:00,139.883,139.894,139.849,139.861,430700001.0
2005-04-21 00:40:00,139.844,139.867,139.817,139.858,371999997.0
2005-04-21 00:45:00,139.862,139.871,139.841,139.841,426299998.0
2005-04-21 00:50:00,139.838,139.869,139.83,139.859,417700000.0
2005-04-21 00:55:00,139.852,139.871,139.843,139.848,544100001.0
2005-04-21 01:00:00,139.844,139.852,139.83,139.842,482100003.0
2005-04-21 01:05:00,139.853,139.885,139.846,139.855,306100001.0
2005-04-21 01:10:00,139.853,139.853,139.806,139.829,552099994.0
2005-04-21 01:15:00,139.833,139.89,139.827,139.88,479199997.0
2005-04-21 01:20:00,139.88,139.899,139.872,139.872,403300003.0
2005-04-21 01:25:00,139.886,139.907,139.854,139.896,442199994.0
2005-04-21 01:30:00,139.901,139.964,139.896,139.943,631399994.0
2005-04-21 01:35:00,139.96,140.055,139.947,140.052,439699996.0
2005-04-21 01:40:00,140.088,140.117,140.036,140.047,763799993.0
2005-04-21 01:45:00,140.055,140.125,140.055,140.102,415999999.0
2005-04-21 01:50:00,140.073,140.111,140.06,140.06,485000000.0
2005-04-21 01:55:00,140.073,140.114,140.058,140.096,581200004.0
2005-04-21 02:00:00,140.102,140.104,140.008,140.012,498900002.0
2005-04-21 02:05:00,140.004,140.02,139.969,140.02,375900002.0
2005-04-21 02:10:00,140.013,140.03,139.989,140.027,513500000.0
2005-04-21 02:15:00,140.035,140.047,139.971,139.985,384899999.0
2005-04-21 02:20:00,140.002,140.013,139.967,139.985,409399999.0
2005-04-21 02:25:00,139.964,139.964,139.883,139.892,310400000.0
2005-04-21 02:30:00,139.889,139.916,139.887,139.908,524700005.0
2005-04-21 02:35:00,139.907,139.944,139.891,139.917,486199998.0
2005-04-21 02:40:00,139.908,139.914,139.869,139.881,477700004.0
2005-04-21 02:45:00,139.863,139.87,139.84,139.87,350899998.0
2005-04-21 02:50:00,139.849,139.868,139.832,139.832,302600000.0
2005-04-21 02:55:00,139.827,139.835,139.798,139.825,380700000.0
2005-04-21 03:00:00,139.857,139.861,139.835,139.853,499500002.0
2005-04-21 03:05:00,139.851,139.868,139.813,139.828,478899995.0
2005-04-21 03:10:00,139.825,139.876,139.822,139.859,366300000.0
2005-04-21 03:15:00,139.852,139.858,139.827,139.832,456900002.0
2005-04-21 03:20:00,139.827,139.841,139.797,139.829,626400000.0
2005-04-21 03:25:00,139.835,139.867,139.835,139.867,628499998.0
2005-04-21 03:30:00,139.854,139.865,139.816,139.84,385399997.0
2005-04-21 03:35:00,139.833,139.851,139.819,139.84,359300001.0
2005-04-21 03:40:00,139.84,139.854,139.827,139.83,257400002.0
2005-04-21 03:45:00,139.823,139.844,139.809,139.839,423799995.0
2005-04-21 03:50:00,139.838,139.87,139.812,139.868,421600002.0
2005-04-21 03:55:00,139.862,139.891,139.861,139.872,242299998.0
2005-04-21 04:00:00,139.856,139.862,139.815,139.834,458900000.0
2005-04-21 04:05:00,139.84,139.9,139.815,139.888,367800000.0
2005-04-21 04:10:00,139.89,139.902,139.869,139.901,313199999.0
2005-04-21 04:15:00,139.889,139.952,139.884,139.943,329899999.0
2005-04-21 04:20:00,139.94,139.94,139.877,139.898,579499999.0
2005-04-21 04:25:00,139.895,139.924,139.833,139.851,351299999.0
2005-04-21 04:30:00,139.86,139.862,139.83,139.837,433999996.0
2005-04-21 04:35:00,139.823,139.877,139.823,139.854,602399997.0
2005-04-21 04:40:00,139.874,139.896,139.863,139.896,311099998.0
2005-04-21 04:45:00,139.893,139.93,139.886,139.93,666500002.0
2005-04-21 04:50:00,139.913,139.932,139.899,139.907,441900000.0
2005-04-21 04:55:00,139.907,139.925,139.902,139.92,307299997.0
2005-04-21 05:00:00,139.918,139.925,139.894,139.925,424099997.0
2005-04-21 05:05:00,139.922,139.922,139.897,139.914,563300001.0
2005-04-21 05:10:00,139.896,139.919,139.847,139.903,404599999.0
2005-04-21 05:15:00,139.906,139.906,139.872,139.893,387199999.0
2005-04-21 05:20:00,139.898,139.917,139.879,139.897,467099994.0
2005-04-21 05:25:00,139.91,139.964,139.863,139.964,260999999.0
2005-04-21 05:30:00,139.948,139.954,139.926,139.932,536500000.0
2005-04-21 05:35:00,139.935,139.943,139.864,139.926,628399997.0
2005-04-21 05:40:00,139.943,139.971,139.915,139.949,406699999.0
2005-04-21 05:45:00,139.948,139.965,139.847,139.92,605800000.0
2005-04-21 05:50:00,139.912,139.923,139.884,139.916,395799998.0
2005-04-21 05:55:00,139.915,139.915,139.887,139.91,312399997.0
2005-04-21 06:00:00,139.902,139.931,139.9,139.924,291200000.0
2005-04-21 06:05:00,139.925,139.928,139.905,139.919,383799999.0
2005-04-21 06:10:00,139.917,139.923,139.905,139.912,339400001.0
2005-04-21 06:15:00,139.922,139.925,139.902,139.917,609799996.0
2005-04-21 06:20:00,139.922,139.923,139.877,139.886,353399999.0
2005-04-21 06:25:00,139.9,139.915,139.872,139.886,481899998.0
2005-04-21 06:30:00,139.887,139.905,139.874,139.895,344299996.0
2005-04-21 06:35:00,139.912,139.919,139.889,139.903,316399997.0
2005-04-21 06:40:00,139.892,139.9,139.87,139.89,547100003.0
2005-04-21 06:45:00,139.892,139.91,139.873,139.901,460399997.0
2005-04-21 06:50:00,139.908,139.912,139.888,139.904,444399997.0
2005-04-21 06:55:00,139.905,139.915,139.876,139.886,632099999.0
2005-04-21 07:00:00,139.888,139.888,139.832,139.865,470399999.0
2005-04-21 07:05:00,139.855,139.868,139.816,139.856,509500002.0
2005-04-21 07:10:00,139.847,139.872,139.836,139.855,437300000.0
2005-04-21 07:15:00,139.845,139.854,139.807,139.812,344899998.0
2005-04-21 07:20:00,139.804,139.821,139.795,139.813,432800001.0
2005-04-21 07:25:00,139.808,139.829,139.802,139.828,422600003.0
2005-04-21 07:30:00,139.829,139.836,139.814,139.826,496000004.0
2005-04-21 07:35:00,139.816,139.827,139.803,139.819,470000003.0
2005-04-21 07:40:00,139.823,139.847,139.82,139.846,492399997.0
2005-04-21 07:45:00,139.846,139.913,139.834,139.89,418299998.0
2005-04-21 07:50:00,139.898,139.925,139.896,139.92,492000000.0
2005-04-21 07:55:00,139.885,139.969,139.87,139.964,443300001.0
2005-04-21 08:00:00,139.93,139.948,139.867,139.938,448999997.0
2005-04-21 08:05:00,139.945,139.96,139.927,139.93,375399995.0
2005-04-21 08:10:00,139.923,139.923,139.828,139.828,538699997.0
2005-04-21 08:15:00,139.828,139.828,139.793,139.795,312300002.0
2005-04-21 08:20:00,139.807,139.817,139.739,139.772,625400001.0
2005-04-21 08:25:00,139.781,139.782,139.73,139.748,482199998.0
2005-04-21 08:30:00,139.757,139.848,139.746,139.848,402299995.0
2005-04-21 08:35:00,139.833,139.908,139.825,139.875,501999996.0
2005-04-21 08:40:00,139.874,139.93,139.862,139.89,606200000.0
2005-04-21 08:45:00,139.893,139.928,139.87,139.884,354200000.0
2005-04-21 08:50:00,139.887,139.897,139.845,139.858,550199998.0
2005-04-21 08:55:00,139.86,139.908,139.83,139.852,553300000.0
2005-04-21 09:00:00,139.845,139.846,139.786,139.799,474300001.0
2005-04-21 09:05:00,139.773,139.803,139.759,139.803,410000000.0
2005-04-21 09:10:00,139.786,139.836,139.786,139.836,610099996.0
2005-04-21 09:15:00,139.833,139.851,139.808,139.821,421399997.0
2005-04-21 09:20:00,139.814,139.854,139.811,139.831,576700004.0
2005-04-21 09:25:00,139.827,139.866,139.816,139.83,479900001.0
2005-04-21 09:30:00,139.828,139.834,139.793,139.797,528300005.0
2005-04-21 09:35:00,139.799,139.806,139.756,139.795,392700002.0
2005-04-21 09:40:00,139.793,139.819,139.787,139.811,455899996.0
2005-04-21 09:45:00,139.807,139.839,139.803,139.805,645399998.0
2005-04-21 09:50:00,139.812,139.848,139.804,139.835,450899998.0
2005-04-21 09:55:00,139.833,139.878,139.825,139.843,423999999.0
2005-04-21 10:00:00,139.834,139.875,139.813,139.82,488399997.0
2005-04-21 10:05:00,139.818,139.881,139.81,139.865,533700003.0
2005-04-21 10:10:00,139.867,139.878,139.843,139.859,548100001.0
2005-04-21 10:15:00,139.854,139.885,139.841,139.885,441999999.0
2005-04-21 10:20:00,139.885,139.925,139.861,139.87,453800002.0
2005-04-21 10:25:00,139.872,139.985,139.845,139.974,620100000.0
2005-04-21 10:30:00,139.969,139.979,139.919,139.96,513699991.0
2005-04-21 10:35:00,139.951,139.951,139.903,139.935,542200000.0
2005-04-21 10:40:00,139.936,140.009,139.924,139.993,379000001.0
2005-04-21 10:45:00,139.992,140.013,139.965,140.012,357399996.0
2005-04-21 10:50:00,140.011,140.046,139.968,139.971,590099995.0
2005-04-21 10:55:00,139.965,140.034,139.953,140.018,467200004.0
2005-04-21 11:00:00,140.029,140.045,140.013,140.032,536200005.0
2005-04-21 11:05:00,140.044,140.057,140.008,140.035,458799996.0
2005-04-21 11:10:00,140.034,140.036,139.977,140.0,564800010.0
2005-04-21 11:15:00,139.999,140.01,139.973,139.979,462500000.0
2005-04-21 11:20:00,139.982,140.01,139.973,140.007,402299997.0
2005-04-21 11:25:00,140.02,140.05,140.007,140.043,520599997.0
2005-04-21 11:30:00,140.045,140.053,139.972,140.007,448100000.0
2005-04-21 11:35:00,140.012,140.055,140.0,140.045,530299997.0
2005-04-21 11:40:00,140.046,140.165,140.03,140.16,581500005.0
2005-04-21 11:45:00,140.163,140.284,140.113,140.247,514200001.0
2005-04-21 11:50:00,140.252,140.314,140.232,140.261,560999997.0
2005-04-21 11:55:00,140.258,140.291,140.204,140.291,583699995.0
2005-04-21 12:00:00,140.311,140.326,140.243,140.282,495299998.0
2005-04-21 12:05:00,140.279,140.302,140.24,140.299,539800002.0
2005-04-21 12:10:00,140.298,140.301,140.244,140.258,567500003.0
2005-04-21 12:15:00,140.265,140.298,140.26,140.298,448100005.0
2005-04-21 12:20:00,140.297,140.361,140.295,140.341,569199996.0
2005-04-21 12:25:00,140.343,140.364,140.329,140.355,399900006.0
2005-04-21 12:30:00,140.335,140.421,140.335,140.41,422200000.0
2005-04-21 12:35:00,140.417,140.426,140.395,140.411,418900001.0
2005-04-21 12:40:00,140.398,140.398,140.346,140.352,443600001.0
2005-04-21 12:45:00,140.37,140.383,140.349,140.38,551800000.0
2005-04-21 12:50:00,140.382,140.385,140.332,140.351,560300000.0
2005-04-21 12:55:00,140.343,140.347,140.302,140.312,441799996.0
2005-04-21 13:00:00,140.313,140.319,140.295,140.315,421599998.0
2005-04-21 13:05:00,140.305,140.318,140.297,140.313,459399997.0
2005-04-21 13:10:00,140.305,140.316,140.267,140.289,607499997.0
2005-04-21 13:15:00,140.285,140.298,140.262,140.276,432900006.0
2005-04-21 13:20:00,140.293,140.298,140.238,140.253,443100002.0
2005-04-21 13:25:00,140.25,140.275,140.245,140.257,444899999.0
2005-04-21 13:30:00,140.247,140.25,140.198,140.246,458699999.0
2005-04-21 13:35:00,140.24,140.265,140.234,140.243,397499998.0
2005-04-21 13:40:00,140.231,140.258,140.189,140.196,381700000.0
2005-04-21 13:45:00,140.198,140.222,140.173,140.195,593199999.0
2005-04-21 13:50:00,140.168,140.219,140.168,140.219,385000000.0
2005-04-21 13:55:00,140.218,140.226,140.175,140.179,307199999.0
2005-04-21 14:00:00,140.19,140.27,140.175,140.27,519099999.0
2005-04-21 14:05:00,140.255,140.266,140.234,140.234,721399995.0
2005-04-21 14:10:00,140.25,140.254,140.215,140.247,292500002.0
2005-04-21 14:15:00,140.238,140.271,140.225,140.264,286799998.0
2005-04-21 14:20:00,140.278,140.368,140.256,140.368,402099998.0
2005-04-21 14:25:00,140.368,140.388,140.278,140.278,570399997.0
2005-04-21 14:30:00,140.298,140.302,140.222,140.245,475399991.0
2005-04-21 14:35:00,140.244,140.244,140.193,140.21,467500000.0
2005-04-21 14:40:00,140.2,140.265,140.181,140.237,681799999.0
2005-04-21 14:45:00,140.221,140.257,140.199,140.24,522299997.0
2005-04-21 14:50:00,140.228,140.274,140.211,140.247,430800002.0
2005-04-21 14:55:00,140.244,140.255,140.209,140.242,433800002.0
2005-04-21 15:00:00,140.258,140.261,140.209,140.227,480200001.0
2005-04-21 15:05:00,140.217,140.233,140.174,140.174,445899999.0
2005-04-21 15:10:00,140.173,140.226,140.167,140.202,579199996.0
2005-04-21 15:15:00,140.192,140.269,140.192,140.249,504400000.0
2005-04-21 15:20:00,140.24,140.268,140.217,140.243,519299998.0
2005-04-21 15:25:00,140.244,140.295,140.235,140.264,580000001.0
2005-04-21 15:30:00,140.264,140.285,140.237,140.26,601499996.0
2005-04-21 15:35:00,140.263,140.277,140.22,140.221,614599996.0
2005-04-21 15:40:00,140.197,140.202,140.156,140.165,540399997.0
2005-04-21 15:45:00,140.172,140.189,140.146,140.171,301500001.0
2005-04-21 15:50:00,140.183,140.196,140.168,140.196,447199995.0
2005-04-21 15:55:00,140.195,140.256,140.178,140.256,520299997.0
2005-04-21 16:00:00,140.302,140.314,140.237,140.255,407400001.0
2005-04-21 16:05:00,140.258,140.361,140.255,140.335,612099999.0
2005-04-21 16:10:00,140.32,140.347,140.284,140.304,243300000.0
2005-04-21 16:15:00,140.315,140.417,140.304,140.342,446899999.0
2005-04-21 16:20:00,140.333,140.371,140.308,140.311,283799995.0
2005-04-21 16:25:00,140.327,140.396,140.312,140.384,457599996.0
2005-04-21 16:30:00,140.38,140.416,140.363,140.411,468199999.0
2005-04-21 16:35:00,140.413,140.422,140.394,140.42,389699999.0
2005-04-21 16:40:00,140.415,140.432,140.387,140.415,494599999.0
2005-04-21 16:45:00,140.428,140.428,140.396,140.425,337899998.0
2005-04-21 16:50:00,140.422,140.43,140.399,140.42,428700004.0
2005-04-21 16:55:00,140.407,140.46,140.401,140.448,573099998.0
2005-04-21 17:00:00,140.421,140.463,140.394,140.405,666599999.0
2005-04-21 17:05:00,140.401,140.401,140.303,140.347,496400000.0
2005-04-21 17:10:00,140.357,140.4,140.326,140.387,616899999.0
2005-04-21 17:15:00,140.36,140.362,140.207,140.207,629799996.0
2005-04-21 17:20:00,140.193,140.193,140.017,140.043,394100003.0
2005-04-21 17:25:00,140.037,140.047,139.905,139.933,483000002.0
2005-04-21 17:30:00,139.926,139.926,139.756,139.769,398299996.0
2005-04-21 17:35:00,139.802,139.819,139.715,139.732,511100000.0
2005-04-21 17:40:00,139.73,139.812,139.73,139.789,354700000.0
2005-04-21 17:45:00,139.79,139.803,139.74,139.763,380500001.0
2005-04-21 17:50:00,139.78,139.826,139.771,139.818,539399999.0
2005-04-21 17:55:00,139.81,139.873,139.8,139.873,482400007.0
2005-04-21 18:00:00,139.827,139.827,139.608,139.608,5471499990.0
2005-04-21 18:05:00,139.59,139.645,139.549,139.645,7229299983.0
2005-04-21 18:10:00,139.647,139.661,139.572,139.654,5209200005.0
2005-04-21 18:15:00,139.656,139.708,139.627,139.637,5175199994.0
2005-04-21 18:20:00,139.637,139.645,139.46,139.46,6796399983.0
2005-04-21 18:25:00,139.464,139.464,139.393,139.449,4578700010.0
2005-04-21 18:30:00,139.462,139.517,139.449,139.495,5593899992.0
2005-04-21 18:35:00,139.504,139.552,139.489,139.528,3307399990.0
2005-04-21 18:40:00,139.519,139.534,139.49,139.51,2796099997.0
2005-04-21 18:45:00,139.511,139.516,139.48,139.497,2280000011.0
2005-04-21 18:50:00,139.49,139.507,139.458,139.484,4083600002.0
2005-04-21 18:55:00,139.495,139.525,139.468,139.503,3544399984.0
2005-04-21 19:00:00,139.508,139.625,139.408,139.585,2122399994.0
2005-04-21 19:05:00,139.566,139.566,139.401,139.525,4156299984.0
2005-04-21 19:10:00,139.533,139.551,139.497,139.519,1648400001.0
2005-04-21 19:15:00,139.515,139.532,139.482,139.507,2686699999.0
2005-04-21 19:20:00,139.523,139.532,139.484,139.496,2701899996.0
2005-04-21 19:25:00,139.49,139.5,139.453,139.474,3282200005.0
2005-04-21 19:30:00,139.477,139.483,139.44,139.442,3583100006.0
2005-04-21 19:35:00,139.439,139.468,139.415,139.439,2574899992.0
2005-04-21 19:40:00,139.425,139.425,139.373,139.387,2483700001.0
2005-04-21 19:45:00,139.389,139.395,139.346,139.367,1715299992.0
2005-04-21 19:50:00,139.36,139.434,139.352,139.42,2306600010.0
2005-04-21 19:55:00,139.425,139.441,139.4,139.427,2398499990.0
2005-04-21 20:00:00,139.433,139.453,139.416,139.45,1444000004.0
2005-04-21 20:05:00,139.461,139.483,139.448,139.465,2347699992.0
2005-04-21 20:10:00,139.463,139.481,139.418,139.462,2645099997.0
2005-04-21 20:15:00,139.469,139.484,139.436,139.445,2029000006.0
2005-04-21 20:20:00,139.446,139.46,139.412,139.449,1709500004.0
2005-04-21 20:25:00,139.441,139.499,139.439,139.499,3846999997.0
2005-04-21 20:30:00,139.501,139.539,139.487,139.537,4915499990.0
2005-04-21 20:35:00,139.534,139.534,139.49,139.51,3323299996.0
2005-04-21 20:40:00,139.508,139.56,139.508,139.55,2911999992.0
2005-04-21 20:45:00,139.563,139.563,139.523,139.555,3096199997.0
2005-04-21 20:50:00,139.54,139.54,139.445,139.522,2838400005.0
2005-04-21 20:55:00,139.518,139.524,139.464,139.465,4881900004.0
2005-04-21 21:00:00,139.469,139.495,139.454,139.49,3902100002.0
2005-04-21 21:05:00,139.499,139.537,139.481,139.529,1943699993.0
2005-04-21 21:10:00,139.53,139.535,139.449,139.51,2392699997.0
2005-04-21 21:15:00,139.513,139.528,139.498,139.506,2818899990.0
2005-04-21 21:20:00,139.512,139.525,139.489,139.498,4122999997.0
2005-04-21 21:25:00,139.501,139.513,139.477,139.478,1433599998.0
2005-04-21 21:30:00,139.473,139.495,139.464,139.49,1400399994.0
2005-04-21 21:35:00,139.489,139.498,139.477,139.483,926599994.0
2005-04-21 21:40:00,139.483,139.524,139.483,139.489,1446899995.0
2005-04-21 21:45:00,139.49,139.499,139.462,139.481,1486600006.0
2005-04-21 21:50:00,139.493,139.494,139.476,139.488,651599993.0
2005-04-21 21:55:00,139.491,139.491,139.467,139.488,430799999.0
2005-04-21 22:00:00,139.486,139.502,139.449,139.472,1444599994.0
2005-04-21 22:05:00,139.477,139.495,139.465,139.471,668999998.0
2005-04-21 22:10:00,139.468,139.491,139.455,139.466,599199997.0
2005-04-21 22:15:00,139.475,139.547,139.472,139.547,627899997.0
2005-04-21 22:20:00,139.485,139.543,139.474,139.524,737600004.0
2005-04-21 22:25:00,139.525,139.545,139.496,139.545,1240699999.0
2005-04-21 22:30:00,139.538,139.55,139.492,139.505,827999998.0
2005-04-21 22:35:00,139.572,139.573,139.512,139.533,1272699990.0
2005-04-21 22:40:00,139.535,139.57,139.513,139.562,1281499998.0
2005-04-21 22:45:00,139.558,139.582,139.512,139.579,1038500000.0
2005-04-21 22:50:00,139.584,139.594,139.524,139.565,672799997.0
2005-04-21 22:55:00,139.559,139.559,139.472,139.483,708799995.0
2005-04-21 23:00:00,139.51,139.59,139.493,139.525,492799998.0
2005-04-21 23:05:00,139.533,139.561,139.503,139.561,469000000.0
2005-04-21 23:10:00,139.528,139.592,139.514,139.579,590700000.0
2005-04-21 23:15:00,139.595,139.599,139.509,139.528,462200002.0
2005-04-21 23:20:00,139.558,139.603,139.513,139.582,609800001.0
2005-04-21 23:25:00,139.579,139.593,139.545,139.578,435100001.0
2005-04-21 23:30:00,139.582,139.582,139.551,139.559,327899997.0
2005-04-21 23:35:00,139.562,139.562,139.505,139.535,538599996.0
2005-04-21 23:40:00,139.52,139.553,139.5,139.503,476400000.0
2005-04-21 23:45:00,139.498,139.529,139.497,139.509,517400002.0
2005-04-21 23:50:00,139.517,139.539,139.487,139.539,433299998.0
2005-04-21 23:55:00,139.532,139.545,139.503,139.545,560300000.0
2005-04-22 00:00:00,139.522,139.564,139.5,139.535,474300000.0
2005-04-22 00:05:00,139.553,139.558,139.496,139.496,407100002.0
2005-04-22 00:10:00,139.499,139.535,139.4,139.513,391199999.0
2005-04-22 00:15:00,139.477,139.554,139.408,139.55,583900004.0
2005-04-22 00:20:00,139.402,139.572,139.402,139.528,396799996.0
2005-04-22 00:25:00,139.416,139.557,139.416,139.537,257199999.0
2005-04-22 00:30:00,139.55,139.566,139.421,139.501,536299994.0
2005-04-22 00:35:00,139.467,139.473,139.41,139.447,558399995.0
2005-04-22 00:40:00,139.426,139.426,139.379,139.393,552100005.0
2005-04-22 00:45:00,139.388,139.389,139.353,139.377,498800004.0
2005-04-22 00:50:00,139.366,139.372,139.346,139.346,434499997.0
2005-04-22 00:55:00,139.328,139.358,139.313,139.315,581799996.0
2005-04-22 01:00:00,139.307,139.351,139.291,139.326,525499998.0
2005-04-22 01:05:00,139.329,139.365,139.313,139.345,363599999.0
2005-04-22 01:10:00,139.362,139.367,139.338,139.349,511599995.0
2005-04-22 01:15:00,139.36,139.367,139.322,139.34,470599999.0
2005-04-22 01:20:00,139.345,139.388,139.338,139.381,348899998.0
2005-04-22 01:25:00,139.395,139.402,139.331,139.364,542500000.0
2005-04-22 01:30:00,139.349,139.362,139.306,139.312,494399994.0
2005-04-22 01:35:00,139.337,139.337,139.267,139.28,445899998.0
2005-04-22 01:40:00,139.288,139.295,139.272,139.282,424299997.0
2005-04-22 01:45:00,139.284,139.322,139.284,139.315,339500003.0
2005-04-22 01:50:00,139.308,139.327,139.283,139.283,577900003.0
2005-04-22 01:55:00,139.305,139.319,139.277,139.289,419199998.0
2005-04-22 02:00:00,139.286,139.301,139.184,139.184,564500005.0
2005-04-22 02:05:00,139.185,139.223,139.161,139.181,379600002.0
2005-04-22 02:10:00,139.18,139.2,139.148,139.192,470100002.0
2005-04-22 02:15:00,139.203,139.237,139.202,139.215,434799998.0
2005-04-22 02:20:00,139.231,139.251,139.213,139.251,452800003.0
2005-04-22 02:25:00,139.245,139.258,139.225,139.24,339400001.0
2005-04-22 02:30:00,139.239,139.248,139.212,139.225,619399997.0
2005-04-22 02:35:00,139.218,139.218,139.191,139.209,504100001.0
2005-04-22 02:40:00,139.208,139.208,139.175,139.2,451299999.0
2005-04-22 02:45:00,139.207,139.223,139.187,139.215,577499999.0
2005-04-22 02:50:00,139.175,139.247,139.175,139.227,455099998.0
2005-04-22 02:55:00,139.244,139.267,139.216,139.225,592799998.0
2005-04-22 03:00:00,139.229,139.253,139.203,139.252,602699992.0
2005-04-22 03:05:00,139.258,139.27,139.24,139.252,434100001.0
2005-04-22 03:10:00,139.255,139.313,139.249,139.313,526599997.0
2005-04-22 03:15:00,139.318,139.325,139.266,139.27,362100001.0
2005-04-22 03:20:00,139.267,139.286,139.251,139.272,593699997.0
2005-04-22 03:25:00,139.268,139.28,139.24,139.274,504600000.0
2005-04-22 03:30:00,139.267,139.33,139.267,139.323,507599996.0
2005-04-22 03:35:00,139.312,139.315,139.283,139.288,270500002.0
2005-04-22 03:40:00,139.28,139.285,139.241,139.25,313600001.0
2005-04-22 03:45:00,139.265,139.271,139.22,139.249,267700001.0
2005-04-22 03:50:00,139.251,139.273,139.239,139.242,458200001.0
2005-04-22 03:55:00,139.236,139.255,139.236,139.248,373000003.0
2005-04-22 04:00:00,139.246,139.251,139.227,139.233,318100001.0
2005-04-22 04:05:00,139.229,139.248,139.216,139.224,576600003.0
2005-04-22 04:10:00,139.222,139.228,139.203,139.213,254900000.0
2005-04-22 04:15:00,139.208,139.214,139.176,139.181,341900000.0
2005-04-22 04:20:00,139.187,139.206,139.171,139.173,451199998.0
2005-04-22 04:25:00,139.166,139.177,139.132,139.147,383900000.0
2005-04-22 04:30:00,139.142,139.147,139.118,139.144,343900001.0
2005-04-22 04:35:00,139.143,139.165,139.121,139.124,310199998.0
2005-04-22 04:40:00,139.132,139.156,139.119,139.149,506399996.0
2005-04-22 04:45:00,139.142,139.164,139.137,139.16,382300000.0
2005-04-22 04:50:00,139.163,139.166,139.147,139.154,256000000.0
2005-04-22 04:55:00,139.153,139.194,139.114,139.19,523899996.0
2005-04-22 05:00:00,139.18,139.215,139.173,139.191,471699997.0
2005-04-22 05:05:00,139.173,139.201,139.163,139.193,392799999.0
2005-04-22 05:10:00,139.186,139.205,139.166,139.205,355100000.0
2005-04-22 05:15:00,139.198,139.198,139.167,139.19,464699995.0
2005-04-22 05:20:00,139.188,139.196,139.177,139.188,438599996.0
2005-04-22 05:25:00,139.182,139.203,139.181,139.203,289299997.0
2005-04-22 05:30:00,139.195,139.206,139.17,139.183,339099998.0
2005-04-22 05:35:00,139.19,139.201,139.184,139.186,124300000.0
2005-04-22 05:40:00,139.19,139.195,139.161,139.169,433199999.0
2005-04-22 05:45:00,139.138,139.183,139.134,139.175,515999996.0
2005-04-22 05:50:00,139.178,139.178,139.122,139.174,341600003.0
2005-04-22 05:55:00,139.167,139.167,139.147,139.159,320299996.0
2005-04-22 06:00:00,139.152,139.175,139.133,139.154,511299995.0
2005-04-22 06:05:00,139.15,139.16,139.131,139.15,447800000.0
2005-04-22 06:10:00,139.155,139.175,139.141,139.15,323199999.0
2005-04-22 06:15:00,139.155,139.161,139.141,139.154,288500001.0
2005-04-22 06:20:00,139.159,139.191,139.142,139.152,316699996.0
2005-04-22 06:25:00,139.182,139.182,139.152,139.166,378799997.0
2005-04-22 06:30:00,139.17,139.175,139.117,139.164,442500000.0
2005-04-22 06:35:00,139.162,139.172,139.145,139.147,274499998.0
2005-04-22 06:40:00,139.142,139.15,139.098,139.116,674700001.0
2005-04-22 06:45:00,139.109,139.118,139.095,139.101,356299998.0
2005-04-22 06:50:00,139.108,139.165,139.098,139.148,524300004.0
2005-04-22 06:55:00,139.139,139.174,139.139,139.159,467700002.0
2005-04-22 07:00:00,139.16,139.193,139.126,139.193,463700003.0
2005-04-22 07:05:00,139.183,139.21,139.14,139.19,555899994.0
2005-04-22 07:10:00,139.2,139.215,139.184,139.195,498800000.0
2005-04-22 07:15:00,139.157,139.23,139.141,139.23,365400001.0
2005-04-22 07:20:00,139.217,139.231,139.212,139.217,217600000.0
2005-04-22 07:25:00,139.198,139.226,139.195,139.209,373700000.0
2005-04-22 07:30:00,139.205,139.224,139.199,139.217,360700000.0
2005-04-22 07:35:00,139.187,139.199,139.151,139.196,313900002.0
2005-04-22 07:40:00,139.193,139.22,139.19,139.22,578799994.0
2005-04-22 07:45:00,139.215,139.265,139.21,139.25,444900000.0
2005-04-22 07:50:00,139.252,139.26,139.234,139.237,365500000.0
2005-04-22 07:55:00,139.215,139.257,139.205,139.22,354799997.0
2005-04-22 08:00:00,139.224,139.243,139.206,139.23,345100003.0
2005-04-22 08:05:00,139.218,139.24,139.208,139.225,376400003.0
2005-04-22 08:10:00,139.229,139.265,139.201,139.258,508199996.0
2005-04-22 08:15:00,139.266,139.3,139.254,139.3,433499992.0
2005-04-22 08:20:00,139.303,139.346,139.288,139.318,437299998.0
2005-04-22 08:25:00,139.307,139.334,139.271,139.282,578199997.0
2005-04-22 08:30:00,139.286,139.311,139.259,139.305,440199997.0
2005-04-22 08:35:00,139.292,139.339,139.292,139.327,618800001.0
2005-04-22 08:40:00,139.321,139.367,139.321,139.348,640899998.0
2005-04-22 08:45:00,139.342,139.342,139.283,139.307,390600003.0
2005-04-22 08:50:00,139.306,139.311,139.283,139.297,534899999.0
2005-04-22 08:55:00,139.293,139.293,139.233,139.252,450300003.0
2005-04-22 09:00:00,139.255,139.268,139.227,139.247,496300003.0
2005-04-22 09:05:00,139.247,139.247,139.196,139.222,392699998.0
2005-04-22 09:10:00,139.209,139.231,139.201,139.22,386800000.0
2005-04-22 09:15:00,139.225,139.238,139.193,139.213,375599996.0
2005-04-22 09:20:00,139.203,139.253,139.201,139.237,396899996.0
2005-04-22 09:25:00,139.239,139.26,139.213,139.22,570499999.0
2005-04-22 09:30:00,139.198,139.213,139.18,139.19,331899998.0
2005-04-22 09:35:00,139.195,139.221,139.185,139.19,605699998.0
2005-04-22 09:40:00,139.192,139.213,139.158,139.158,406800000.0
2005-04-22 09:45:00,139.128,139.128,139.039,139.066,467500002.0
2005-04-22 09:50:00,139.043,139.07,139.0,139.009,421299999.0
2005-04-22 09:55:00,138.997,139.115,138.987,139.115,287599999.0
2005-04-22 10:00:00,139.128,139.174,139.064,139.089,503200005.0
2005-04-22 10:05:00,139.085,139.085,138.914,138.92,465599997.0
2005-04-22 10:10:00,138.952,138.988,138.894,138.958,380599997.0
2005-04-22 10:15:00,138.961,138.99,138.91,138.938,386500000.0
2005-04-22 10:20:00,138.961,138.994,138.93,138.968,487699995.0
2005-04-22 10:25:00,138.961,138.989,138.934,138.979,395000001.0
2005-04-22 10:30:00,138.968,138.995,138.931,138.945,468600001.0
2005-04-22 10:35:00,138.936,138.945,138.884,138.907,466299999.0
2005-04-22 10:40:00,138.92,138.939,138.908,138.939,468600000.0
2005-04-22 10:45:00,138.955,138.97,138.919,138.937,450800001.0
2005-04-22 10:50:00,138.932,138.947,138.899,138.945,523600000.0
2005-04-22 10:55:00,138.933,138.935,138.891,138.907,504399996.0
2005-04-22 11:00:00,138.919,138.988,138.908,138.983,441300002.0
2005-04-22 11:05:00,138.998,139.01,138.944,138.984,417300004.0
2005-04-22 11:10:00,138.989,138.994,138.959,138.98,339899998.0
2005-04-22 11:15:00,138.963,138.988,138.932,138.943,499299994.0
2005-04-22 11:20:00,138.947,138.967,138.933,138.933,449499996.0
2005-04-22 11:25:00,138.941,138.966,138.935,138.962,517200002.0
2005-04-22 11:30:00,138.969,138.978,138.906,138.95,498000002.0
2005-04-22 11:35:00,138.937,138.962,138.93,138.952,559899992.0
2005-04-22 11:40:00,138.952,138.966,138.935,138.947,472299996.0
2005-04-22 11:45:00,138.95,138.955,138.93,138.944,520099996.0
2005-04-22 11:50:00,138.927,138.975,138.927,138.939,408199993.0
2005-04-22 11:55:00,138.932,138.936,138.897,138.915,466600004.0
2005-04-22 12:00:00,138.905,138.923,138.852,138.916,399600000.0
2005-04-22 12:05:00,138.923,138.928,138.883,138.902,479400002.0
2005-04-22 12:10:00,138.903,138.988,138.897,138.957,473700000.0
2005-04-22 12:15:00,138.955,138.965,138.882,138.893,460100001.0
2005-04-22 12:20:00,138.89,138.905,138.866,138.872,385099997.0
2005-04-22 12:25:00,138.858,138.884,138.832,138.853,383799996.0
2005-04-22 12:30:00,138.856,138.919,138.852,138.908,450799998.0
2005-04-22 12:35:00,138.917,138.979,138.914,138.973,339700000.0
2005-04-22 12:40:00,138.962,138.98,138.829,138.85,395600000.0
2005-04-22 12:45:00,138.86,138.867,138.829,138.863,408699997.0
2005-04-22 12:50:00,138.876,138.876,138.776,138.784,531699995.0
2005-04-22 12:55:00,138.784,138.808,138.778,138.792,524600009.0
2005-04-22 13:00:00,138.798,138.834,138.742,138.76,416799993.0
2005-04-22 13:05:00,138.742,138.835,138.739,138.835,450799997.0
2005-04-22 13:10:00,138.815,138.846,138.765,138.81,523299994.0
2005-04-22 13:15:00,138.825,138.841,138.799,138.799,334800001.0
2005-04-22 13:20:00,138.816,138.881,138.797,138.881,449499994.0
2005-04-22 13:25:00,138.857,138.873,138.805,138.863,429000002.0
2005-04-22 13:30:00,138.887,138.901,138.871,138.9,645900001.0
2005-04-22 13:35:00,138.893,138.924,138.883,138.885,569599995.0
2005-04-22 13:40:00,138.882,138.927,138.882,138.927,684500003.0
2005-04-22 13:45:00,138.923,138.923,138.884,138.897,364300001.0
2005-04-22 13:50:00,138.888,138.931,138.871,138.877,415599999.0
2005-04-22 13:55:00,138.872,138.919,138.865,138.865,396000002.0
2005-04-22 14:00:00,138.863,138.938,138.83,138.898,470600000.0
2005-04-22 14:05:00,138.904,138.93,138.858,138.885,459899994.0
2005-04-22 14:10:00,138.898,138.942,138.888,138.924,510599998.0
2005-04-22 14:15:00,138.931,138.985,138.915,138.948,584799996.0
2005-04-22 14:20:00,138.928,138.964,138.904,138.917,312599998.0
2005-04-22 14:25:00,138.913,138.913,138.808,138.82,615599995.0
2005-04-22 14:30:00,138.808,138.828,138.8,138.81,599199999.0
2005-04-22 14:35:00,138.805,138.816,138.75,138.76,515599997.0
2005-04-22 14:40:00,138.755,138.809,138.753,138.795,368100003.0
2005-04-22 14:45:00,138.793,138.821,138.777,138.782,496300000.0
2005-04-22 14:50:00,138.801,138.846,138.799,138.838,427199998.0
2005-04-22 14:55:00,138.833,138.929,138.83,138.906,507099998.0
2005-04-22 15:00:00,138.897,138.921,138.867,138.882,321500002.0
2005-04-22 15:05:00,138.872,138.914,138.826,138.826,464999999.0
2005-04-22 15:10:00,138.821,138.837,138.798,138.808,503599998.0
2005-04-22 15:15:00,138.827,138.827,138.709,138.721,407399994.0
2005-04-22 15:20:00,138.725,138.732,138.595,138.597,597699999.0
2005-04-22 15:25:00,138.593,138.669,138.585,138.628,558899999.0
2005-04-22 15:30:00,138.637,138.708,138.624,138.682,447299997.0
2005-04-22 15:35:00,138.67,138.67,138.537,138.549,477999999.0
2005-04-22 15:40:00,138.548,138.582,138.538,138.538,453000001.0
2005-04-22 15:45:00,138.533,138.564,138.533,138.548,412499999.0
2005-04-22 15:50:00,138.53,138.551,138.5,138.511,310299996.0
2005-04-22 15:55:00,138.493,138.538,138.469,138.485,576300000.0
2005-04-22 16:00:00,138.47,138.478,138.384,138.386,531299998.0
2005-04-22 16:05:00,138.39,138.515,138.373,138.515,497399999.0
2005-04-22 16:10:00,138.538,138.548,138.459,138.471,482000003.0
2005-04-22 16:15:00,138.46,138.46,138.366,138.405,360500000.0
2005-04-22 16:20:00,138.412,138.437,138.405,138.421,466200003.0
2005-04-22 16:25:00,138.414,138.414,138.345,138.356,379200001.0
2005-04-22 16:30:00,138.36,138.375,138.324,138.347,576000002.0
2005-04-22 16:35:00,138.345,138.475,138.342,138.475,404600001.0
2005-04-22 16:40:00,138.466,138.466,138.395,138.42,461899997.0
2005-04-22 16:45:00,138.41,138.456,138.342,138.444,467000002.0
2005-04-22 16:50:00,138.44,138.518,138.44,138.459,485799995.0
2005-04-22 16:55:00,138.464,138.471,138.42,138.451,299100000.0
2005-04-22 17:00:00,138.458,138.482,138.426,138.45,507199992.0
2005-04-22 17:05:00,138.452,138.463,138.441,138.447,434400002.0
2005-04-22 17:10:00,138.456,138.485,138.421,138.445,526500004.0
2005-04-22 17:15:00,138.443,138.493,138.433,138.493,551000003.0
2005-04-22 17:20:00,138.493,138.507,138.467,138.482,279099999.0
2005-04-22 17:25:00,138.484,138.494,138.405,138.412,526100003.0
2005-04-22 17:30:00,138.394,138.413,138.331,138.339,455000002.0
2005-04-22 17:35:00,138.336,138.398,138.31,138.39,354899998.0
2005-04-22 17:40:00,138.365,138.427,138.34,138.427,491499997.0
2005-04-22 17:45:00,138.422,138.425,138.378,138.39,436799998.0
2005-04-22 17:50:00,138.383,138.383,138.321,138.342,395500003.0
2005-04-22 17:55:00,138.335,138.335,138.27,138.29,251000001.0
2005-04-22 18:00:00,138.293,138.293,138.14,138.147,6880499999.0
2005-04-22 18:05:00,138.144,138.239,138.144,138.23,8246099980.0
2005-04-22 18:10:00,138.238,138.263,138.231,138.25,5363200000.0
2005-04-22 18:15:00,138.252,138.26,138.165,138.248,4642899999.0
2005-04-22 18:20:00,138.248,138.262,138.164,138.237,6500400004.0
2005-04-22 18:25:00,138.241,138.313,138.229,138.313,4286399996.0
2005-04-22 18:30:00,138.307,138.314,138.249,138.295,5322499995.0
2005-04-22 18:35:00,138.309,138.379,138.258,138.377,3272399992.0
2005-04-22 18:40:00,138.378,138.411,138.289,138.378,2485999989.0
2005-04-22 18:45:00,138.363,138.371,138.294,138.303,2232099997.0
2005-04-22 18:50:00,138.305,138.339,138.299,138.31,3991700005.0
2005-04-22 18:55:00,138.311,138.337,138.238,138.256,3433899996.0
2005-04-22 19:00:00,138.253,138.269,138.154,138.176,2194899996.0
2005-04-22 19:05:00,138.18,138.229,138.153,138.211,3594499992.0
2005-04-22 19:10:00,138.215,138.229,138.182,138.19,1394199994.0
2005-04-22 19:15:00,138.182,138.212,138.142,138.17,2783799995.0
2005-04-22 19:20:00,138.173,138.207,138.153,138.198,2483299995.0
2005-04-22 19:25:00,138.197,138.273,138.178,138.273,3722999995.0
2005-04-22 19:30:00,138.284,138.303,138.249,138.25,3856899983.0
2005-04-22 19:35:00,138.237,138.27,138.22,138.225,2577899996.0
2005-04-22 19:40:00,138.228,138.248,138.21,138.23,2381699999.0
2005-04-22 19:45:00,138.231,138.247,138.172,138.195,2013500000.0
2005-04-22 19:50:00,138.197,138.23,138.173,138.198,2110399996.0
2005-04-22 19:55:00,138.215,138.22,138.182,138.198,2427299998.0
2005-04-22 20:00:00,138.208,138.236,138.202,138.219,1712399998.0
2005-04-22 20:05:00,138.222,138.233,138.136,138.203,2281799992.0
2005-04-22 20:10:00,138.2,138.234,138.145,138.213,3045300005.0
2005-04-22 20:15:00,138.21,138.219,138.182,138.195,2293700009.0
2005-04-22 20:20:00,138.186,138.218,138.18,138.212,2082399994.0
2005-04-22 20:25:00,138.207,138.207,138.121,138.141,3638099997.0
2005-04-22 20:30:00,138.136,138.185,138.076,138.172,5180899996.0
2005-04-22 20:35:00,138.177,138.231,138.165,138.193,3009899989.0
2005-04-22 20:40:00,138.188,138.249,138.187,138.245,2953099990.0
2005-04-22 20:45:00,138.26,138.418,138.2,138.418,3101899995.0
2005-04-22 20:50:00,138.43,138.446,138.394,138.417,2887499998.0
2005-04-22 20:55:00,138.408,138.437,138.352,138.39,5109899980.0
2005-04-22 21:00:00,138.378,138.43,138.359,138.387,3953499997.0
2005-04-22 21:05:00,138.389,138.602,138.383,138.602,2286199993.0
2005-04-22 21:10:00,138.591,138.604,138.478,138.503,2429499994.0
2005-04-22 21:15:00,138.502,138.526,138.493,138.5,3079800008.0
2005-04-22 21:20:00,138.493,138.493,138.455,138.46,4205599987.0
2005-04-22 21:25:00,138.469,138.469,138.411,138.422,1389399995.0
2005-04-22 21:30:00,138.432,138.484,138.429,138.47,1255900002.0
2005-04-22 21:35:00,138.476,138.49,138.442,138.45,1063100000.0
2005-04-22 21:40:00,138.457,138.464,138.425,138.436,1482499993.0
2005-04-22 21:45:00,138.441,138.506,138.435,138.491,1490900002.0
2005-04-22 21:50:00,138.498,138.5,138.438,138.45,502200001.0
2005-04-22 21:55:00,138.457,138.483,138.445,138.479,368800000.0
2005-04-22 22:00:00,138.474,138.492,138.434,138.434,1401099994.0
2005-04-22 22:05:00,138.435,138.485,138.427,138.461,569100003.0
2005-04-22 22:10:00,138.475,138.475,138.439,138.456,894500001.0
2005-04-22 22:15:00,138.463,138.483,138.446,138.475,676200002.0
2005-04-22 22:20:00,138.478,138.502,138.457,138.491,634699996.0
2005-04-22 22:25:00,138.48,138.504,138.473,138.495,1400999998.0
2005-04-22 22:30:00,138.495,138.554,138.467,138.525,706000001.0
2005-04-22 22:35:00,138.533,138.562,138.5,138.52,1172299992.0
2005-04-22 22:40:00,138.547,138.563,138.505,138.517,1295699994.0
2005-04-22 22:45:00,138.517,138.553,138.477,138.5,1212299997.0
2005-04-22 22:50:00,138.503,138.53,138.478,138.515,957699999.0
2005-04-22 22:55:00,138.492,138.528,138.437,138.471,689099996.0
2005-04-24 23:00:00,138.35,138.35,137.562,137.639,562000002.0
2005-04-24 23:05:00,137.581,137.607,137.542,137.591,440399999.0
2005-04-24 23:10:00,137.572,137.639,137.548,137.63,600499996.0
2005-04-24 23:15:00,137.623,137.718,137.596,137.689,541299998.0
2005-04-24 23:20:00,137.703,137.743,137.68,137.722,394800000.0
2005-04-24 23:25:00,137.746,137.754,137.664,137.701,455200000.0
2005-04-24 23:30:00,137.68,137.768,137.672,137.72,659700001.0
2005-04-24 23:35:00,137.73,137.775,137.705,137.775,707799999.0
2005-04-24 23:40:00,137.762,137.762,137.702,137.727,384999999.0
2005-04-24 23:45:00,137.703,137.779,137.693,137.752,450000002.0
2005-04-24 23:50:00,137.78,137.795,137.707,137.795,579799996.0
2005-04-24 23:55:00,137.762,137.797,137.686,137.787,630699999.0
2005-04-25 00:00:00,137.787,137.799,137.699,137.745,459099997.0
2005-04-25 00:05:00,137.75,137.769,137.724,137.74,512299997.0
2005-04-25 00:10:00,137.726,137.793,137.717,137.784,552499993.0
2005-04-25 00:15:00,138.409,138.409,137.687,137.868,391900002.0
2005-04-25 00:20:00,137.818,137.857,137.754,137.825,436599999.0
2005-04-25 00:25:00,137.809,137.841,137.805,137.823,362400002.0
2005-04-25 00:30:00,137.825,137.909,137.825,137.895,512500001.0
2005-04-25 00:35:00,137.885,137.895,137.875,137.885,349400001.0
2005-04-25 00:40:00,137.879,137.905,137.863,137.886,501699998.0
2005-04-25 00:45:00,137.87,137.87,137.829,137.855,388300000.0
2005-04-25 00:50:00,137.844,137.869,137.829,137.867,427599998.0
2005-04-25 00:55:00,137.845,137.881,137.845,137.85,521500002.0
2005-04-25 01:00:00,137.849,137.849,137.817,137.83,622699998.0
2005-04-25 01:05:00,137.833,137.847,137.797,137.822,552100002.0
2005-04-25 01:10:00,137.83,137.843,137.782,137.843,573899994.0
2005-04-25 01:15:00,137.831,137.893,137.82,137.893,428700000.0
2005-04-25 01:20:00,137.906,137.906,137.854,137.862,459399995.0
2005-04-25 01:25:00,137.874,137.874,137.827,137.833,429999998.0
2005-04-25 01:30:00,137.84,137.875,137.832,137.871,487300000.0
2005-04-25 01:35:00,137.877,137.923,137.813,137.813,447099997.0
2005-04-25 01:40:00,137.872,137.938,137.824,137.903,513200001.0
2005-04-25 01:45:00,137.892,137.904,137.818,137.835,511600001.0
2005-04-25 01:50:00,137.826,137.838,137.776,137.777,532700004.0
2005-04-25 01:55:00,137.795,137.841,137.79,137.841,508100003.0
2005-04-25 02:00:00,137.827,137.847,137.796,137.833,405600000.0
2005-04-25 02:05:00,137.824,137.841,137.805,137.814,409500001.0
2005-04-25 02:10:00,137.821,137.828,137.716,137.722,419599998.0
2005-04-25 02:15:00,137.73,137.785,137.724,137.77,396899997.0
2005-04-25 02:20:00,137.778,137.797,137.705,137.747,419200000.0
2005-04-25 02:25:00,137.742,137.767,137.708,137.719,489999994.0
2005-04-25 02:30:00,137.719,137.757,137.703,137.74,796200001.0
2005-04-25 02:35:00,137.768,137.77,137.688,137.705,477600001.0
2005-04-25 02:40:00,137.708,137.744,137.698,137.725,546799999.0
2005-04-25 02:45:00,137.73,137.764,137.709,137.726,394999999.0
2005-04-25 02:50:00,137.732,137.761,137.727,137.759,329800002.0
2005-04-25 02:55:00,137.762,137.781,137.742,137.752,774500000.0
2005-04-25 03:00:00,137.755,137.774,137.745,137.756,250500000.0
2005-04-25 03:05:00,137.749,137.772,137.73,137.745,397900002.0
2005-04-25 03:10:00,137.751,137.77,137.734,137.738,364600001.0
2005-04-25 03:15:00,137.747,137.756,137.701,137.707,563700000.0
2005-04-25 03:20:00,137.704,137.718,137.659,137.677,444100000.0
2005-04-25 03:25:00,137.682,137.712,137.676,137.706,430500000.0
2005-04-25 03:30:00,137.7,137.738,137.694,137.72,598099999.0
2005-04-25 03:35:00,137.707,137.718,137.685,137.705,542099993.0
2005-04-25 03:40:00,137.703,137.747,137.699,137.738,381499998.0
2005-04-25 03:45:00,137.742,137.765,137.727,137.744,373799997.0
2005-04-25 03:50:00,137.742,137.744,137.698,137.702,399299995.0
2005-04-25 03:55:00,137.702,137.703,137.671,137.679,311799999.0
2005-04-25 04:00:00,137.677,137.78,137.677,137.755,404500005.0
2005-04-25 04:05:00,137.748,137.765,137.724,137.747,614400004.0
2005-04-25 04:10:00,137.742,137.768,137.733,137.768,410299996.0
2005-04-25 04:15:00,137.764,137.776,137.719,137.776,335199999.0
2005-04-25 04:20:00,137.785,137.848,137.771,137.833,569299998.0
2005-04-25 04:25:00,137.838,137.861,137.79,137.852,491699998.0
2005-04-25 04:30:00,137.866,137.893,137.827,137.891,405800004.0
2005-04-25 04:35:00,137.888,137.888,137.824,137.832,453199998.0
2005-04-25 04:40:00,137.817,137.896,137.817,137.882,459099996.0
2005-04-25 04:45:00,137.883,137.916,137.873,137.907,491800002.0
2005-04-25 04:50:00,137.908,137.916,137.892,137.897,383699993.0
2005-04-25 04:55:00,137.911,137.943,137.911,137.93,432800001.0
2005-04-25 05:00:00,137.932,137.942,137.915,137.938,477999998.0
2005-04-25 05:05:00,137.934,137.937,137.917,137.935,359899997.0
2005-04-25 05:10:00,137.932,137.933,137.883,137.898,421700000.0
2005-04-25 05:15:00,137.892,137.9,137.853,137.854,508600001.0
2005-04-25 05:20:00,137.889,137.912,137.885,137.902,537199998.0
2005-04-25 05:25:00,137.906,137.906,137.871,137.88,328900001.0
2005-04-25 05:30:00,137.885,137.904,137.877,137.89,177700001.0
2005-04-25 05:35:00,137.895,137.926,137.889,137.92,425299998.0
2005-04-25 05:40:00,137.912,137.924,137.895,137.908,359299999.0
2005-04-25 05:45:00,137.912,137.929,137.899,137.907,434100003.0
2005-04-25 05:50:00,137.918,137.918,137.904,137.918,421300001.0
2005-04-25 05:55:00,137.918,137.92,137.88,137.898,535099995.0
2005-04-25 06:00:00,137.895,137.92,137.895,137.92,358700001.0
2005-04-25 06:05:00,137.925,137.925,137.906,137.919,428199999.0
2005-04-25 06:10:00,137.917,137.923,137.893,137.893,357799999.0
2005-04-25 06:15:00,137.894,137.906,137.88,137.887,309800002.0
2005-04-25 06:20:00,137.893,137.923,137.893,137.92,468199995.0
2005-04-25 06:25:00,137.922,137.942,137.908,137.937,477299993.0
2005-04-25 06:30:00,137.93,137.958,137.922,137.951,578000005.0
2005-04-25 06:35:00,137.952,137.966,137.946,137.96,412400004.0
2005-04-25 06:40:00,137.955,137.973,137.946,137.962,497000004.0
2005-04-25 06:45:00,137.966,137.971,137.945,137.946,369700005.0
2005-04-25 06:50:00,137.95,137.956,137.925,137.936,491600002.0
2005-04-25 06:55:00,137.95,137.957,137.905,137.947,427699999.0
2005-04-25 07:00:00,137.942,137.947,137.923,137.945,633400000.0
2005-04-25 07:05:00,137.935,137.963,137.935,137.944,498800004.0
2005-04-25 07:10:00,137.945,137.959,137.94,137.955,491800005.0
2005-04-25 07:15:00,137.944,137.967,137.926,137.935,379199999.0
2005-04-25 07:20:00,137.924,137.939,137.901,137.918,536100002.0
2005-04-25 07:25:00,137.918,137.959,137.913,137.933,497899997.0
2005-04-25 07:30:00,137.93,137.946,137.927,137.94,486299997.0
2005-04-25 07:35:00,137.937,137.951,137.923,137.931,487400006.0
2005-04-25 07:40:00,137.925,137.937,137.901,137.91,661399997.0
2005-04-25 07:45:00,137.91,137.949,137.91,137.943,422199998.0
2005-04-25 07:50:00,137.942,137.962,137.929,137.958,282000001.0
2005-04-25 07:55:00,137.956,137.958,137.925,137.942,574199996.0
2005-04-25 08:00:00,137.938,137.963,137.933,137.939,303100001.0
2005-04-25 08:05:00,137.937,138.004,137.933,138.0,439000003.0
2005-04-25 08:10:00,137.995,137.998,137.873,137.879,602900007.0
2005-04-25 08:15:00,137.872,137.872,137.8,137.817,433700006.0
2005-04-25 08:20:00,137.828,137.996,137.825,137.996,391400002.0
2005-04-25 08:25:00,137.975,137.984,137.951,137.965,476399999.0
2005-04-25 08:30:00,137.963,137.989,137.939,137.972,491499996.0
2005-04-25 08:35:00,137.975,137.979,137.91,137.93,463800002.0
2005-04-25 08:40:00,137.93,137.95,137.912,137.916,511300003.0
2005-04-25 08:45:00,137.913,137.943,137.875,137.93,322599999.0
2005-04-25 08:50:00,137.937,137.937,137.866,137.891,547599993.0
2005-04-25 08:55:00,137.912,137.926,137.888,137.903,416599999.0
2005-04-25 09:00:00,137.904,137.924,137.895,137.91,377999998.0
2005-04-25 09:05:00,137.905,137.911,137.823,137.843,493899998.0
2005-04-25 09:10:00,137.84,137.861,137.813,137.851,499699999.0
2005-04-25 09:15:00,137.859,137.859,137.825,137.825,381200004.0
2005-04-25 09:20:00,137.822,137.841,137.781,137.785,531400002.0
2005-04-25 09:25:00,137.781,137.789,137.762,137.766,450799999.0
2005-04-25 09:30:00,137.772,137.774,137.67,137.686,379299997.0
2005-04-25 09:35:00,137.683,137.703,137.641,137.667,435399994.0
2005-04-25 09:40:00,137.672,137.672,137.642,137.651,381699996.0
2005-04-25 09:45:00,137.658,137.736,137.657,137.732,553699996.0
2005-04-25 09:50:00,137.706,137.706,137.599,137.638,482799996.0
2005-04-25 09:55:00,137.624,137.668,137.61,137.646,434700000.0
2005-04-25 10:00:00,137.645,137.659,137.563,137.659,304499999.0
2005-04-25 10:05:00,137.655,137.666,137.633,137.666,306200001.0
2005-04-25 10:10:00,137.673,137.696,137.612,137.612,411200000.0
2005-04-25 10:15:00,137.588,137.605,137.553,137.605,600100007.0
2005-04-25 10:20:00,137.607,137.633,137.578,137.598,480300003.0
2005-04-25 10:25:00,137.606,137.726,137.606,137.726,347499998.0
2005-04-25 10:30:00,137.708,137.71,137.617,137.626,634499993.0
2005-04-25 10:35:00,137.605,137.605,137.505,137.505,467599998.0
2005-04-25 10:40:00,137.489,137.51,137.448,137.472,556199998.0
2005-04-25 10:45:00,137.464,137.488,137.392,137.421,496600003.0
2005-04-25 10:50:00,137.421,137.546,137.411,137.545,420399995.0
2005-04-25 10:55:00,137.552,137.555,137.484,137.518,387500001.0
2005-04-25 11:00:00,137.512,137.512,137.414,137.426,387599998.0
2005-04-25 11:05:00,137.44,137.449,137.399,137.445,386599998.0
2005-04-25 11:10:00,137.447,137.49,137.435,137.46,608400002.0
2005-04-25 11:15:00,137.448,137.477,137.414,137.477,546999995.0
2005-04-25 11:20:00,137.471,137.481,137.422,137.425,440799999.0
2005-04-25 11:25:00,137.423,137.534,137.423,137.476,463600001.0
2005-04-25 11:30:00,137.464,137.487,137.424,137.428,374199998.0
2005-04-25 11:35:00,137.42,137.436,137.264,137.284,426200002.0
2005-04-25 11:40:00,137.265,137.29,137.182,137.192,409099999.0
2005-04-25 11:45:00,137.202,137.215,137.134,137.215,514799998.0
2005-04-25 11:50:00,137.207,137.227,137.169,137.198,401500003.0
2005-04-25 11:55:00,137.2,137.235,137.192,137.216,341100000.0
2005-04-25 12:00:00,137.226,137.236,137.178,137.184,589400001.0
2005-04-25 12:05:00,137.19,137.264,137.174,137.239,597200002.0
2005-04-25 12:10:00,137.233,137.273,137.219,137.273,422700001.0
2005-04-25 12:15:00,137.28,137.282,137.231,137.261,405199999.0
2005-04-25 12:20:00,137.264,137.327,137.263,137.312,285900001.0
2005-04-25 12:25:00,137.31,137.31,137.248,137.262,478200002.0
2005-04-25 12:30:00,137.265,137.3,137.245,137.257,424199999.0
2005-04-25 12:35:00,137.26,137.265,137.242,137.247,316000002.0
2005-04-25 12:40:00,137.255,137.315,137.251,137.278,478800001.0
2005-04-25 12:45:00,137.285,137.285,137.166,137.167,480400000.0
2005-04-25 12:50:00,137.162,137.162,137.127,137.147,455199996.0
2005-04-25 12:55:00,137.142,137.152,137.103,137.15,527500000.0
2005-04-25 13:00:00,137.155,137.161,137.102,137.115,322100000.0
2005-04-25 13:05:00,137.107,137.119,137.07,137.112,441999993.0
2005-04-25 13:10:00,137.117,137.133,137.084,137.088,525599998.0
2005-04-25 13:15:00,137.088,137.156,137.081,137.151,575000001.0
2005-04-25 13:20:00,137.147,137.157,137.117,137.129,551700007.0
2005-04-25 13:25:00,137.133,137.177,137.132,137.175,524999998.0
2005-04-25 13:30:00,137.177,137.177,137.139,137.162,404900005.0
2005-04-25 13:35:00,137.154,137.169,137.146,137.155,432800001.0
2005-04-25 13:40:00,137.161,137.186,137.161,137.169,430999995.0
2005-04-25 13:45:00,137.174,137.233,137.165,137.233,296900000.0
2005-04-25 13:50:00,137.225,137.306,137.225,137.243,400300000.0
2005-04-25 13:55:00,137.248,137.282,137.233,137.282,395800001.0
2005-04-25 14:00:00,137.295,137.345,137.258,137.345,505399998.0
2005-04-25 14:05:00,137.332,137.342,137.315,137.315,395900001.0
2005-04-25 14:10:00,137.317,137.317,137.263,137.278,486499998.0
2005-04-25 14:15:00,137.265,137.305,137.217,137.227,491199999.0
2005-04-25 14:20:00,137.247,137.261,137.184,137.195,397499999.0
2005-04-25 14:25:00,137.165,137.225,137.14,137.213,615400007.0
2005-04-25 14:30:00,137.193,137.196,137.142,137.154,324399996.0
2005-04-25 14:35:00,137.142,137.143,137.088,137.113,568799995.0
2005-04-25 14:40:00,137.113,137.152,137.109,137.152,469699998.0
2005-04-25 14:45:00,137.158,137.158,137.134,137.137,457299998.0
2005-04-25 14:50:00,137.153,137.165,137.119,137.136,446800001.0
2005-04-25 14:55:00,137.133,137.186,137.113,137.159,425499999.0
2005-04-25 15:00:00,137.162,137.218,137.146,137.21,503700000.0
2005-04-25 15:05:00,137.2,137.23,137.2,137.217,344900000.0
2005-04-25 15:10:00,137.21,137.224,137.204,137.219,560399994.0
2005-04-25 15:15:00,137.2,137.249,137.198,137.247,337799999.0
2005-04-25 15:20:00,137.24,137.334,137.232,137.332,346400001.0
2005-04-25 15:25:00,137.32,137.339,137.308,137.332,402800001.0
2005-04-25 15:30:00,137.328,137.433,137.321,137.428,721500006.0
2005-04-25 15:35:00,137.425,137.425,137.32,137.323,370400001.0
2005-04-25 15:40:00,137.302,137.309,137.277,137.295,471600001.0
2005-04-25 15:45:00,137.299,137.299,137.229,137.252,464000002.0
2005-04-25 15:50:00,137.255,137.375,137.232,137.356,459699997.0
2005-04-25 15:55:00,137.353,137.362,137.327,137.34,476499998.0
2005-04-25 16:00:00,137.311,137.328,137.17,137.173,511599998.0
2005-04-25 16:05:00,137.161,137.18,137.115,137.121,413999998.0
2005-04-25 16:10:00,137.09,137.104,137.014,137.065,475400002.0
2005-04-25 16:15:00,137.077,137.102,137.071,137.099,549099999.0
2005-04-25 16:20:00,137.098,137.129,137.08,137.107,304400000.0
2005-04-25 16:25:00,137.108,137.115,137.063,137.068,463200003.0
2005-04-25 16:30:00,137.084,137.087,137.029,137.056,433399997.0
2005-04-25 16:35:00,137.05,137.079,137.008,137.079,566300007.0
2005-04-25 16:40:00,137.09,137.149,137.09,137.133,401299998.0
2005-04-25 16:45:00,137.133,137.155,137.096,137.115,255300000.0
2005-04-25 16:50:00,137.134,137.192,137.099,137.112,451500000.0
2005-04-25 16:55:00,137.113,137.131,137.061,137.061,503700001.0
2005-04-25 17:00:00,137.062,137.08,137.025,137.08,704300002.0
2005-04-25 17:05:00,137.078,137.232,137.076,137.221,524599993.0
2005-04-25 17:10:00,137.208,137.278,137.196,137.232,519199998.0
2005-04-25 17:15:00,137.216,137.264,137.209,137.264,497800005.0
2005-04-25 17:20:00,137.256,137.266,137.225,137.26,333800003.0
2005-04-25 17:25:00,137.26,137.265,137.226,137.232,292500000.0
2005-04-25 17:30:00,137.225,137.236,137.165,137.166,467500000.0
2005-04-25 17:35:00,137.169,137.195,137.162,137.195,392299998.0
2005-04-25 17:40:00,137.199,137.215,137.17,137.206,570799995.0
2005-04-25 17:45:00,137.192,137.207,137.142,137.146,286899999.0
2005-04-25 17:50:00,137.151,137.2,137.147,137.172,611499996.0
2005-04-25 17:55:00,137.173,137.206,137.171,137.184,362499996.0
2005-04-25 18:00:00,137.198,137.25,137.192,137.218,6020199976.0
2005-04-25 18:05:00,137.21,137.221,137.148,137.2,7638599985.0
2005-04-25 18:10:00,137.196,137.216,137.162,137.213,5329700012.0
2005-04-25 18:15:00,137.211,137.239,137.18,137.184,5423399997.0
2005-04-25 18:20:00,137.203,137.246,137.202,137.207,6311899991.0
2005-04-25 18:25:00,137.211,137.231,137.195,137.231,4472900000.0
2005-04-25 18:30:00,137.235,137.27,137.218,137.269,5141199991.0
2005-04-25 18:35:00,137.262,137.271,137.11,137.113,2905399992.0
2005-04-25 18:40:00,137.101,137.108,137.068,137.084,2495099994.0
2005-04-25 18:45:00,137.075,137.118,137.058,137.103,2313800002.0
2005-04-25 18:50:00,137.099,137.099,137.065,137.067,3739499990.0
2005-04-25 18:55:00,137.065,137.076,137.027,137.06,3686199983.0
2005-04-25 19:00:00,137.065,137.1,137.006,137.1,2475100006.0
2005-04-25 19:05:00,137.12,137.154,137.092,137.142,3912399982.0
2005-04-25 19:10:00,137.152,137.168,137.106,137.127,1355900002.0
2005-04-25 19:15:00,137.128,137.169,137.128,137.168,2774100001.0
2005-04-25 19:20:00,137.165,137.208,137.145,137.208,2498399988.0
2005-04-25 19:25:00,137.197,137.2,137.148,137.16,3482300007.0
2005-04-25 19:30:00,137.157,137.186,137.144,137.15,3662399986.0
2005-04-25 19:35:00,137.142,137.159,137.127,137.135,2797599988.0
2005-04-25 19:40:00,137.138,137.166,137.124,137.15,2221499995.0
2005-04-25 19:45:00,137.148,137.178,137.137,137.171,1748599999.0
2005-04-25 19:50:00,137.159,137.192,137.123,137.17,1847899997.0
2005-04-25 19:55:00,137.174,137.174,137.14,137.14,2598299997.0
2005-04-25 20:00:00,137.142,137.143,137.121,137.139,1535599997.0
2005-04-25 20:05:00,137.149,137.155,137.136,137.155,2544099997.0
2005-04-25 20:10:00,137.151,137.166,137.134,137.157,2620500002.0
2005-04-25 20:15:00,137.157,137.175,137.101,137.158,2166500002.0
2005-04-25 20:20:00,137.158,137.174,137.141,137.168,1856899990.0
2005-04-25 20:25:00,137.179,137.187,137.097,137.154,3736599995.0
2005-04-25 20:30:00,137.172,137.186,137.103,137.157,5277099989.0
2005-04-25 20:35:00,137.16,137.195,137.148,137.19,3214999997.0
2005-04-25 20:40:00,137.164,137.2,137.151,137.197,3281700002.0
2005-04-25 20:45:00,137.2,137.222,137.18,137.222,3186699997.0
2005-04-25 20:50:00,137.22,137.225,137.12,137.223,2927599985.0
2005-04-25 20:55:00,137.22,137.24,137.117,137.202,4363499985.0
2005-04-25 21:00:00,137.193,137.207,137.113,137.168,3828999992.0
2005-04-25 21:05:00,137.17,137.234,137.155,137.223,2179700005.0
2005-04-25 21:10:00,137.215,137.286,137.166,137.279,2306299997.0
2005-04-25 21:15:00,137.279,137.294,137.259,137.286,2964799988.0
2005-04-25 21:20:00,137.288,137.295,137.23,137.241,3837799991.0
2005-04-25 21:25:00,137.242,137.251,137.197,137.244,1353499995.0
2005-04-25 21:30:00,137.242,137.268,137.239,137.25,1574600002.0
2005-04-25 21:35:00,137.253,137.259,137.242,137.259,930300001.0
2005-04-25 21:40:00,137.25,137.291,137.25,137.276,1717600000.0
2005-04-25 21:45:00,137.279,137.295,137.247,137.27,1717000003.0
2005-04-25 21:50:00,137.278,137.289,137.251,137.26,489199993.0
2005-04-25 21:55:00,137.272,137.299,137.254,137.287,392799997.0
2005-04-25 22:00:00,137.28,137.3,137.257,137.292,1225000003.0
2005-04-25 22:05:00,137.288,137.327,137.288,137.316,537099997.0
2005-04-25 22:10:00,137.32,137.328,137.299,137.301,703800002.0
2005-04-25 22:15:00,137.32,137.367,137.28,137.351,822100001.0
2005-04-25 22:20:00,137.368,137.368,137.3,137.358,748700002.0
2005-04-25 22:25:00,137.358,137.374,137.293,137.332,1470699999.0
2005-04-25 22:30:00,137.343,137.443,137.343,137.443,974900002.0
2005-04-25 22:35:00,137.436,137.473,137.428,137.428,1461600000.0
2005-04-25 22:40:00,137.442,137.447,137.36,137.38,1162899993.0
2005-04-25 22:45:00,137.362,137.39,137.324,137.341,1033799997.0
2005-04-25 22:50:00,137.367,137.368,137.32,137.341,757399998.0
2005-04-25 22:55:00,137.336,137.403,137.331,137.4,630399997.0
2005-04-25 23:00:00,137.4,137.403,137.32,137.348,541799998.0
2005-04-25 23:05:00,137.336,137.365,137.31,137.344,541099999.0
2005-04-25 23:10:00,137.345,137.373,137.323,137.329,542299999.0
2005-04-25 23:15:00,137.32,137.374,137.307,137.339,587000002.0
2005-04-25 23:20:00,137.31,137.374,137.299,137.346,546199999.0
2005-04-25 23:25:00,137.342,137.35,137.325,137.335,492299996.0
2005-04-25 23:30:00,137.298,137.342,137.281,137.33,724900002.0
2005-04-25 23:35:00,137.335,137.335,137.307,137.335,397600002.0
2005-04-25 23:40:00,137.327,137.361,137.315,137.342,429099998.0
2005-04-25 23:45:00,137.352,137.37,137.315,137.341,306500000.0
2005-04-25 23:50:00,137.34,137.372,137.311,137.372,643699999.0
2005-04-25 23:55:00,137.372,137.38,137.337,137.346,349199998.0
2005-04-26 00:00:00,137.33,137.367,137.322,137.36,363099999.0
2005-04-26 00:05:00,137.36,137.365,137.296,137.35,444700004.0
2005-04-26 00:10:00,137.344,137.353,137.3,137.323,204300001.0
2005-04-26 00:15:00,137.311,137.355,137.311,137.331,394899998.0
2005-04-26 00:20:00,137.335,137.355,137.321,137.335,444700001.0
2005-04-26 00:25:00,137.345,137.393,137.335,137.35,524900002.0
2005-04-26 00:30:00,137.348,137.359,137.336,137.336,606499995.0
2005-04-26 00:35:00,137.335,137.352,137.309,137.328,323400001.0
2005-04-26 00:40:00,137.313,137.342,137.296,137.307,522800002.0
2005-04-26 00:45:00,137.303,137.324,137.28,137.324,445599998.0
2005-04-26 00:50:00,137.317,137.33,137.283,137.32,583799995.0
2005-04-26 00:55:00,137.316,137.347,137.228,137.339,303499998.0
2005-04-26 01:00:00,137.35,137.363,137.335,137.34,446100002.0
2005-04-26 01:05:00,137.343,137.362,137.342,137.362,239599998.0
2005-04-26 01:10:00,137.361,137.361,137.318,137.318,449800000.0
2005-04-26 01:15:00,137.34,137.347,137.306,137.319,513199995.0
2005-04-26 01:20:00,137.315,137.348,137.287,137.299,384399999.0
2005-04-26 01:25:00,137.304,137.325,137.211,137.322,373400000.0
2005-04-26 01:30:00,137.309,137.322,137.204,137.248,571300003.0
2005-04-26 01:35:00,137.237,137.249,137.185,137.22,511000000.0
2005-04-26 01:40:00,137.168,137.259,137.109,137.256,561000000.0
2005-04-26 01:45:00,137.262,137.297,137.246,137.297,442700000.0
2005-04-26 01:50:00,137.289,137.314,137.267,137.267,402300000.0
2005-04-26 01:55:00,137.29,137.29,137.242,137.268,584000001.0
2005-04-26 02:00:00,137.266,137.274,137.23,137.238,369800003.0
2005-04-26 02:05:00,137.25,137.25,137.227,137.237,488000004.0
2005-04-26 02:10:00,137.239,137.273,137.234,137.26,471300003.0
2005-04-26 02:15:00,137.271,137.28,137.247,137.268,528200001.0
2005-04-26 02:20:00,137.273,137.295,137.26,137.295,458299994.0
2005-04-26 02:25:00,137.287,137.31,137.287,137.3,380100003.0
2005-04-26 02:30:00,137.306,137.349,137.3,137.345,495099999.0
2005-04-26 02:35:00,137.336,137.343,137.314,137.327,376799999.0
2005-04-26 02:40:00,137.325,137.326,137.294,137.294,393400001.0
2005-04-26 02:45:00,137.303,137.312,137.264,137.296,397000002.0
2005-04-26 02:50:00,137.306,137.321,137.188,137.188,408599999.0
2005-04-26 02:55:00,137.2,137.262,137.192,137.261,408099997.0
2005-04-26 03:00:00,137.252,137.262,137.221,137.261,399099998.0
2005-04-26 03:05:00,137.252,137.261,137.239,137.259,618000001.0
2005-04-26 03:10:00,137.26,137.26,137.223,137.229,297300000.0
2005-04-26 03:15:00,137.234,137.271,137.234,137.268,307599999.0
2005-04-26 03:20:00,137.264,137.277,137.221,137.247,516700005.0
2005-04-26 03:25:00,137.246,137.295,137.246,137.291,438299999.0
2005-04-26 03:30:00,137.278,137.278,137.251,137.269,370900000.0
2005-04-26 03:35:00,137.261,137.272,137.244,137.272,380399998.0
2005-04-26 03:40:00,137.262,137.308,137.253,137.308,315100002.0
2005-04-26 03:45:00,137.313,137.336,137.276,137.316,259599999.0
2005-04-26 03:50:00,137.319,137.336,137.317,137.33,329400002.0
2005-04-26 03:55:00,137.322,137.347,137.314,137.342,425400002.0
2005-04-26 04:00:00,137.353,137.36,137.336,137.357,384099999.0
2005-04-26 04:05:00,137.315,137.398,137.278,137.396,598400002.0
2005-04-26 04:10:00,137.403,137.406,137.379,137.393,328899997.0
2005-04-26 04:15:00,137.387,137.408,137.385,137.399,416499997.0
2005-04-26 04:20:00,137.402,137.425,137.383,137.425,414700000.0
2005-04-26 04:25:00,137.433,137.449,137.399,137.416,421299994.0
2005-04-26 04:30:00,137.422,137.422,137.399,137.408,368099999.0
2005-04-26 04:35:00,137.4,137.428,137.388,137.411,461999997.0
2005-04-26 04:40:00,137.413,137.431,137.382,137.428,422099994.0
2005-04-26 04:45:00,137.426,137.432,137.404,137.411,419200003.0
2005-04-26 04:50:00,137.407,137.408,137.377,137.384,172800000.0
2005-04-26 04:55:00,137.38,137.398,137.38,137.39,297399997.0
2005-04-26 05:00:00,137.397,137.403,137.383,137.397,372800000.0
2005-04-26 05:05:00,137.388,137.435,137.388,137.435,365600002.0
2005-04-26 05:10:00,137.423,137.443,137.404,137.43,351000001.0
2005-04-26 05:15:00,137.433,137.435,137.413,137.422,371599997.0
2005-04-26 05:20:00,137.433,137.455,137.419,137.452,444100000.0
2005-04-26 05:25:00,137.444,137.462,137.41,137.453,487300003.0
2005-04-26 05:30:00,137.452,137.486,137.452,137.486,379400002.0
2005-04-26 05:35:00,137.489,137.514,137.484,137.509,377000000.0
2005-04-26 05:40:00,137.507,137.562,137.495,137.532,437099998.0
2005-04-26 05:45:00,137.537,137.555,137.526,137.534,299299998.0
2005-04-26 05:50:00,137.54,137.557,137.526,137.543,354200001.0
2005-04-26 05:55:00,137.543,137.617,137.541,137.609,370699998.0
2005-04-26 06:00:00,137.581,137.597,137.566,137.596,387300003.0
2005-04-26 06:05:00,137.601,137.63,137.57,137.621,396799999.0
2005-04-26 06:10:00,137.628,137.637,137.592,137.605,389599996.0
2005-04-26 06:15:00,137.619,137.625,137.592,137.598,376299998.0
2005-04-26 06:20:00,137.599,137.612,137.566,137.585,391400001.0
2005-04-26 06:25:00,137.593,137.593,137.56,137.58,428899999.0
2005-04-26 06:30:00,137.573,137.6,137.571,137.594,410499998.0
2005-04-26 06:35:00,137.603,137.615,137.569,137.598,417099998.0
2005-04-26 06:40:00,137.585,137.596,137.557,137.562,403299995.0
2005-04-26 06:45:00,137.564,137.584,137.543,137.564,465599999.0
2005-04-26 06:50:00,137.571,137.589,137.56,137.567,450000000.0
2005-04-26 06:55:00,137.573,137.583,137.548,137.558,672399996.0
2005-04-26 07:00:00,137.572,137.607,137.553,137.607,510999998.0
2005-04-26 07:05:00,137.593,137.623,137.593,137.61,333100003.0
2005-04-26 07:10:00,137.618,137.622,137.604,137.611,400900000.0
2005-04-26 07:15:00,137.607,137.637,137.604,137.627,431300002.0
2005-04-26 07:20:00,137.614,137.632,137.602,137.617,452899999.0
2005-04-26 07:25:00,137.605,137.623,137.603,137.61,444200001.0
2005-04-26 07:30:00,137.578,137.622,137.575,137.592,453999997.0
2005-04-26 07:35:00,137.588,137.613,137.57,137.592,478100002.0
2005-04-26 07:40:00,137.586,137.638,137.586,137.621,418499999.0
2005-04-26 07:45:00,137.616,137.638,137.616,137.633,339400003.0
2005-04-26 07:50:00,137.632,137.632,137.559,137.567,405999997.0
2005-04-26 07:55:00,137.57,137.572,137.508,137.572,547400003.0
2005-04-26 08:00:00,137.575,137.582,137.549,137.55,634500005.0
2005-04-26 08:05:00,137.555,137.58,137.543,137.571,500300001.0
2005-04-26 08:10:00,137.558,137.618,137.55,137.597,485200000.0
2005-04-26 08:15:00,137.584,137.627,137.57,137.627,399700001.0
2005-04-26 08:20:00,137.639,137.662,137.589,137.611,489900002.0
2005-04-26 08:25:00,137.621,137.665,137.605,137.65,462600000.0
2005-04-26 08:30:00,137.627,137.634,137.592,137.633,506299996.0
2005-04-26 08:35:00,137.626,137.704,137.621,137.669,394700004.0
2005-04-26 08:40:00,137.664,137.664,137.583,137.602,472500000.0
2005-04-26 08:45:00,137.596,137.653,137.576,137.65,586799999.0
2005-04-26 08:50:00,137.646,137.689,137.631,137.671,541299998.0
2005-04-26 08:55:00,137.668,137.668,137.634,137.645,506100000.0
2005-04-26 09:00:00,137.638,137.66,137.623,137.64,356300003.0
2005-04-26 09:05:00,137.618,137.638,137.609,137.635,474499997.0
2005-04-26 09:10:00,137.618,137.65,137.605,137.629,574100002.0
2005-04-26 09:15:00,137.629,137.651,137.613,137.649,395899998.0
2005-04-26 09:20:00,137.653,137.68,137.645,137.648,422200001.0
2005-04-26 09:25:00,137.641,137.664,137.621,137.644,518600003.0
2005-04-26 09:30:00,137.638,137.657,137.628,137.628,488999995.0
2005-04-26 09:35:00,137.62,137.649,137.596,137.596,347200001.0
2005-04-26 09:40:00,137.588,137.599,137.564,137.565,411500000.0
2005-04-26 09:45:00,137.563,137.568,137.521,137.532,588300007.0
2005-04-26 09:50:00,137.529,137.539,137.495,137.513,486299997.0
2005-04-26 09:55:00,137.511,137.516,137.43,137.448,384499999.0
2005-04-26 10:00:00,137.428,137.46,137.415,137.43,553399999.0
2005-04-26 10:05:00,137.416,137.466,137.414,137.459,298100000.0
2005-04-26 10:10:00,137.473,137.492,137.462,137.484,466200004.0
2005-04-26 10:15:00,137.479,137.494,137.457,137.457,381700000.0
2005-04-26 10:20:00,137.462,137.468,137.417,137.417,531600003.0
2005-04-26 10:25:00,137.41,137.432,137.391,137.402,511599999.0
2005-04-26 10:30:00,137.4,137.434,137.395,137.41,386600001.0
2005-04-26 10:35:00,137.425,137.448,137.4,137.415,448199994.0
2005-04-26 10:40:00,137.413,137.413,137.357,137.385,488300000.0
2005-04-26 10:45:00,137.382,137.43,137.361,137.414,522700002.0
2005-04-26 10:50:00,137.411,137.42,137.388,137.389,517399994.0
2005-04-26 10:55:00,137.391,137.418,137.38,137.386,382399997.0
2005-04-26 11:00:00,137.394,137.417,137.378,137.396,523199995.0
2005-04-26 11:05:00,137.42,137.491,137.404,137.484,402299998.0
2005-04-26 11:10:00,137.483,137.531,137.463,137.531,568000002.0
2005-04-26 11:15:00,137.521,137.53,137.478,137.504,514200003.0
2005-04-26 11:20:00,137.503,137.516,137.474,137.502,367699996.0
2005-04-26 11:25:00,137.517,137.54,137.483,137.485,622600000.0
2005-04-26 11:30:00,137.482,137.52,137.482,137.488,307000003.0
2005-04-26 11:35:00,137.485,137.535,137.48,137.535,522600003.0
2005-04-26 11:40:00,137.498,137.499,137.453,137.468,454200000.0
2005-04-26 11:45:00,137.465,137.48,137.435,137.48,573500000.0
2005-04-26 11:50:00,137.487,137.524,137.483,137.507,465600004.0
2005-04-26 11:55:00,137.514,137.525,137.487,137.505,542400003.0
2005-04-26 12:00:00,137.499,137.529,137.491,137.516,457899999.0
2005-04-26 12:05:00,137.515,137.54,137.502,137.535,368400001.0
2005-04-26 12:10:00,137.539,137.539,137.498,137.512,605300002.0
2005-04-26 12:15:00,137.515,137.531,137.491,137.521,525300001.0
2005-04-26 12:20:00,137.526,137.573,137.519,137.562,521999999.0
2005-04-26 12:25:00,137.553,137.57,137.535,137.555,377999999.0
2005-04-26 12:30:00,137.553,137.567,137.542,137.558,386499999.0
2005-04-26 12:35:00,137.556,137.575,137.551,137.575,484800002.0
2005-04-26 12:40:00,137.573,137.583,137.557,137.557,423099999.0
2005-04-26 12:45:00,137.555,137.555,137.481,137.489,492100004.0
2005-04-26 12:50:00,137.49,137.51,137.48,137.485,422299998.0
2005-04-26 12:55:00,137.482,137.492,137.471,137.475,542600005.0
2005-04-26 13:00:00,137.476,137.508,137.471,137.479,398400001.0
2005-04-26 13:05:00,137.472,137.483,137.43,137.443,363199999.0
2005-04-26 13:10:00,137.424,137.429,137.406,137.427,455600001.0
2005-04-26 13:15:00,137.427,137.452,137.422,137.435,436499994.0
2005-04-26 13:20:00,137.441,137.445,137.422,137.445,440199997.0
2005-04-26 13:25:00,137.443,137.488,137.436,137.48,441700002.0
2005-04-26 13:30:00,137.484,137.51,137.47,137.51,353499998.0
2005-04-26 13:35:00,137.497,137.517,137.49,137.498,560699998.0
2005-04-26 13:40:00,137.51,137.568,137.505,137.558,397599998.0
2005-04-26 13:45:00,137.569,137.584,137.55,137.564,530600000.0
2005-04-26 13:50:00,137.558,137.587,137.525,137.548,632000002.0
2005-04-26 13:55:00,137.562,137.572,137.527,137.541,536400001.0
2005-04-26 14:00:00,137.548,137.548,137.501,137.521,448799998.0
2005-04-26 14:05:00,137.521,137.528,137.496,137.507,595899998.0
2005-04-26 14:10:00,137.523,137.538,137.494,137.52,560300001.0
2005-04-26 14:15:00,137.511,137.53,137.49,137.522,574100003.0
2005-04-26 14:20:00,137.518,137.525,137.485,137.518,311099999.0
2005-04-26 14:25:00,137.513,137.583,137.513,137.568,463100001.0
2005-04-26 14:30:00,137.561,137.565,137.524,137.55,292800000.0
2005-04-26 14:35:00,137.55,137.556,137.533,137.535,520299999.0
2005-04-26 14:40:00,137.538,137.541,137.506,137.524,565199998.0
2005-04-26 14:45:00,137.524,137.567,137.524,137.541,379299996.0
2005-04-26 14:50:00,137.553,137.578,137.541,137.578,453900001.0
2005-04-26 14:55:00,137.574,137.587,137.541,137.541,456499997.0
2005-04-26 15:00:00,137.554,137.572,137.537,137.555,504499999.0
2005-04-26 15:05:00,137.546,137.572,137.542,137.547,395400007.0
2005-04-26 15:10:00,137.518,137.599,137.516,137.59,475899995.0
2005-04-26 15:15:00,137.562,137.631,137.562,137.614,586899990.0
2005-04-26 15:20:00,137.613,137.615,137.583,137.596,457199992.0
2005-04-26 15:25:00,137.618,137.682,137.609,137.682,485300005.0
2005-04-26 15:30:00,137.675,137.675,137.629,137.638,350800000.0
2005-04-26 15:35:00,137.643,137.668,137.633,137.654,505400000.0
2005-04-26 15:40:00,137.648,137.662,137.635,137.654,546000000.0
2005-04-26 15:45:00,137.652,137.719,137.638,137.679,512699998.0
2005-04-26 15:50:00,137.674,137.681,137.611,137.62,322500000.0
2005-04-26 15:55:00,137.623,137.641,137.618,137.632,389300000.0
2005-04-26 16:00:00,137.6,137.627,137.507,137.627,529300003.0
2005-04-26 16:05:00,137.618,137.625,137.506,137.511,646600004.0
2005-04-26 16:10:00,137.51,137.51,137.44,137.445,374499999.0
2005-04-26 16:15:00,137.435,137.456,137.395,137.431,394599997.0
2005-04-26 16:20:00,137.45,137.45,137.401,137.403,465499999.0
2005-04-26 16:25:00,137.412,137.412,137.342,137.374,481000001.0
2005-04-26 16:30:00,137.385,137.394,137.354,137.38,616399995.0
2005-04-26 16:35:00,137.387,137.422,137.375,137.399,429799998.0
2005-04-26 16:40:00,137.402,137.445,137.384,137.445,552100001.0
2005-04-26 16:45:00,137.455,137.46,137.404,137.425,468000001.0
2005-04-26 16:50:00,137.429,137.429,137.329,137.335,582800000.0
2005-04-26 16:55:00,137.335,137.398,137.32,137.398,572100001.0
2005-04-26 17:00:00,137.418,137.435,137.394,137.43,603300001.0
2005-04-26 17:05:00,137.422,137.46,137.388,137.434,565299996.0
2005-04-26 17:10:00,137.45,137.461,137.42,137.442,489499998.0
2005-04-26 17:15:00,137.435,137.45,137.396,137.43,344200003.0
2005-04-26 17:20:00,137.437,137.437,137.373,137.385,397799998.0
2005-04-26 17:25:00,137.382,137.409,137.373,137.403,379699998.0
2005-04-26 17:30:00,137.398,137.44,137.373,137.421,444199999.0
2005-04-26 17:35:00,137.432,137.469,137.428,137.448,638699996.0
2005-04-26 17:40:00,137.441,137.442,137.411,137.418,459900002.0
2005-04-26 17:45:00,137.414,137.443,137.409,137.443,407900004.0
2005-04-26 17:50:00,137.45,137.456,137.399,137.421,519199997.0
2005-04-26 17:55:00,137.412,137.435,137.384,137.434,369499995.0
2005-04-26 18:00:00,137.417,137.445,137.39,137.425,7020099985.0
2005-04-26 18:05:00,137.426,137.432,137.394,137.413,7462000008.0
2005-04-26 18:10:00,137.42,137.486,137.42,137.472,5384100006.0
2005-04-26 18:15:00,137.465,137.472,137.349,137.37,4942399983.0
2005-04-26 18:20:00,137.382,137.403,137.3,137.36,6543300015.0
2005-04-26 18:25:00,137.368,137.4,137.306,137.37,4500899987.0
2005-04-26 18:30:00,137.363,137.402,137.303,137.393,5683100010.0
2005-04-26 18:35:00,137.405,137.424,137.386,137.418,3365899984.0
2005-04-26 18:40:00,137.421,137.442,137.397,137.441,2571799994.0
2005-04-26 18:45:00,137.439,137.483,137.41,137.468,2171099997.0
2005-04-26 18:50:00,137.468,137.483,137.44,137.445,4103399997.0
2005-04-26 18:55:00,137.445,137.46,137.437,137.45,3587099987.0
2005-04-26 19:00:00,137.435,137.482,137.434,137.476,2240399982.0
2005-04-26 19:05:00,137.472,137.492,137.45,137.462,4373599979.0
2005-04-26 19:10:00,137.467,137.477,137.453,137.468,1498499994.0
2005-04-26 19:15:00,137.475,137.488,137.435,137.46,2452899997.0
2005-04-26 19:20:00,137.474,137.488,137.414,137.466,2772200003.0
2005-04-26 19:25:00,137.455,137.514,137.421,137.479,3276699992.0
2005-04-26 19:30:00,137.483,137.504,137.465,137.498,3997799982.0
2005-04-26 19:35:00,137.493,137.543,137.492,137.525,2424200000.0
2005-04-26 19:40:00,137.525,137.571,137.496,137.549,2374199996.0
2005-04-26 19:45:00,137.546,137.595,137.516,137.574,1889699985.0
2005-04-26 19:50:00,137.567,137.567,137.52,137.543,1859899996.0
2005-04-26 19:55:00,137.543,137.543,137.491,137.498,2258699990.0
2005-04-26 20:00:00,137.51,137.529,137.501,137.505,1591799988.0
2005-04-26 20:05:00,137.504,137.528,137.489,137.498,2603399998.0
2005-04-26 20:10:00,137.491,137.511,137.49,137.494,2597899992.0
2005-04-26 20:15:00,137.495,137.538,137.48,137.506,2131499990.0
2005-04-26 20:20:00,137.507,137.541,137.499,137.52,1664199996.0
2005-04-26 20:25:00,137.509,137.534,137.499,137.522,3599999979.0
2005-04-26 20:30:00,137.52,137.535,137.491,137.5,5659000009.0
2005-04-26 20:35:00,137.499,137.499,137.443,137.468,2700400013.0
2005-04-26 20:40:00,137.46,137.466,137.426,137.44,2969399995.0
2005-04-26 20:45:00,137.455,137.472,137.416,137.436,3448399979.0
2005-04-26 20:50:00,137.436,137.489,137.434,137.483,3305499998.0
2005-04-26 20:55:00,137.478,137.48,137.437,137.478,4613500000.0
2005-04-26 21:00:00,137.47,137.481,137.409,137.439,3916900003.0
2005-04-26 21:05:00,137.442,137.482,137.442,137.461,2066699993.0
2005-04-26 21:10:00,137.458,137.477,137.442,137.463,2650699992.0
2005-04-26 21:15:00,137.462,137.477,137.453,137.461,2706199989.0
2005-04-26 21:20:00,137.47,137.486,137.444,137.457,3625299997.0
2005-04-26 21:25:00,137.458,137.513,137.448,137.502,1617399986.0
2005-04-26 21:30:00,137.506,137.519,137.48,137.5,1195299993.0
2005-04-26 21:35:00,137.503,137.52,137.456,137.514,1008499991.0
2005-04-26 21:40:00,137.51,137.533,137.495,137.508,1837999995.0
2005-04-26 21:45:00,137.508,137.512,137.487,137.5,1165799995.0
2005-04-26 21:50:00,137.502,137.546,137.49,137.527,539699999.0
2005-04-26 21:55:00,137.535,137.547,137.505,137.518,459400002.0
2005-04-26 22:00:00,137.52,137.543,137.505,137.541,1619500007.0
2005-04-26 22:05:00,137.54,137.565,137.529,137.55,609599998.0
2005-04-26 22:10:00,137.554,137.61,137.543,137.61,790899993.0
2005-04-26 22:15:00,137.613,137.659,137.532,137.649,658300002.0
2005-04-26 22:20:00,137.622,137.652,137.583,137.633,523200000.0
2005-04-26 22:25:00,137.636,137.648,137.575,137.618,1360799987.0
2005-04-26 22:30:00,137.615,137.623,137.568,137.6,830499997.0
2005-04-26 22:35:00,137.585,137.6,137.573,137.593,1117200000.0
2005-04-26 22:40:00,137.585,137.608,137.57,137.6,1389399999.0
2005-04-26 22:45:00,137.6,137.6,137.559,137.596,978000004.0
2005-04-26 22:50:00,137.6,137.618,137.585,137.616,907200004.0
2005-04-26 22:55:00,137.615,137.631,137.591,137.605,714399997.0
2005-04-26 23:00:00,137.625,137.663,137.592,137.663,467899994.0
2005-04-26 23:05:00,137.648,137.707,137.647,137.687,447400001.0
2005-04-26 23:10:00,137.692,137.786,137.672,137.778,613899996.0
2005-04-26 23:15:00,137.781,137.815,137.742,137.815,507499996.0
2005-04-26 23:20:00,137.682,137.857,137.682,137.824,465499998.0
2005-04-26 23:25:00,137.828,137.861,137.807,137.855,482300001.0
2005-04-26 23:30:00,137.85,137.866,137.82,137.848,564799998.0
2005-04-26 23:35:00,137.853,137.863,137.805,137.829,424400000.0
2005-04-26 23:40:00,137.825,137.831,137.797,137.811,402700001.0
2005-04-26 23:45:00,137.802,137.807,137.754,137.765,366100001.0
2005-04-26 23:50:00,137.775,137.795,137.764,137.78,529600001.0
2005-04-26 23:55:00,137.774,137.805,137.768,137.805,459000002.0
2005-04-27 00:00:00,137.792,137.817,137.787,137.81,400100002.0
2005-04-27 00:05:00,137.825,137.829,137.772,137.791,393300001.0
2005-04-27 00:10:00,137.785,137.794,137.772,137.783,363499997.0
2005-04-27 00:15:00,137.781,137.786,137.755,137.78,516500001.0
2005-04-27 00:20:00,137.78,137.785,137.738,137.738,471700000.0
2005-04-27 00:25:00,137.754,137.765,137.723,137.731,477999996.0
2005-04-27 00:30:00,137.73,137.755,137.722,137.753,509099998.0
2005-04-27 00:35:00,137.745,137.782,137.74,137.763,456099998.0
2005-04-27 00:40:00,137.757,137.762,137.733,137.756,424899998.0
2005-04-27 00:45:00,137.753,137.76,137.681,137.75,405799997.0
2005-04-27 00:50:00,137.75,137.782,137.744,137.759,380299997.0
2005-04-27 00:55:00,137.754,137.766,137.745,137.758,523500000.0
2005-04-27 01:00:00,137.753,137.776,137.744,137.766,612600000.0
2005-04-27 01:05:00,137.772,137.773,137.751,137.765,375699999.0
2005-04-27 01:10:00,137.767,137.776,137.748,137.75,536500003.0
2005-04-27 01:15:00,137.765,137.769,137.729,137.73,697200008.0
2005-04-27 01:20:00,137.741,137.771,137.729,137.74,374900001.0
2005-04-27 01:25:00,137.752,137.761,137.73,137.752,548299999.0
2005-04-27 01:30:00,137.755,137.789,137.75,137.758,678000000.0
2005-04-27 01:35:00,137.764,137.787,137.751,137.779,385499995.0
2005-04-27 01:40:00,137.76,137.788,137.75,137.772,622199998.0
2005-04-27 01:45:00,137.763,137.778,137.733,137.76,449800006.0
2005-04-27 01:50:00,137.752,137.764,137.732,137.756,509600005.0
2005-04-27 01:55:00,137.757,137.76,137.718,137.725,604700000.0
2005-04-27 02:00:00,137.714,137.744,137.695,137.703,584099992.0
2005-04-27 02:05:00,137.69,137.714,137.67,137.691,358200002.0
2005-04-27 02:10:00,137.688,137.717,137.684,137.701,511500002.0
2005-04-27 02:15:00,137.681,137.715,137.661,137.706,564399999.0
2005-04-27 02:20:00,137.68,137.714,137.649,137.714,651199993.0
2005-04-27 02:25:00,137.704,137.715,137.679,137.689,323600001.0
2005-04-27 02:30:00,137.69,137.696,137.65,137.679,406799998.0
2005-04-27 02:35:00,137.681,137.705,137.661,137.669,496000002.0
2005-04-27 02:40:00,137.68,137.711,137.67,137.711,534700005.0
2005-04-27 02:45:00,137.733,137.764,137.696,137.732,488699994.0
2005-04-27 02:50:00,137.731,137.751,137.69,137.747,441099999.0
2005-04-27 02:55:00,137.722,137.813,137.718,137.808,524200004.0
2005-04-27 03:00:00,137.82,137.856,137.761,137.77,407699998.0
2005-04-27 03:05:00,137.778,137.79,137.761,137.785,482899997.0
2005-04-27 03:10:00,137.788,137.788,137.752,137.76,335300001.0
2005-04-27 03:15:00,137.755,137.799,137.755,137.799,311200000.0
2005-04-27 03:20:00,137.795,137.819,137.782,137.787,560000002.0
2005-04-27 03:25:00,137.785,137.834,137.77,137.83,593699999.0
2005-04-27 03:30:00,137.818,137.893,137.811,137.883,412200008.0
2005-04-27 03:35:00,137.881,137.894,137.851,137.862,453400001.0
2005-04-27 03:40:00,137.859,137.867,137.85,137.854,416399996.0
2005-04-27 03:45:00,137.855,137.856,137.833,137.845,255899998.0
2005-04-27 03:50:00,137.837,137.841,137.786,137.8,374100004.0
2005-04-27 03:55:00,137.802,137.827,137.773,137.827,534899999.0
2005-04-27 04:00:00,137.824,137.825,137.802,137.816,288400001.0
2005-04-27 04:05:00,137.814,137.852,137.814,137.842,395299995.0
2005-04-27 04:10:00,137.84,137.86,137.835,137.843,294100001.0
2005-04-27 04:15:00,137.84,137.854,137.819,137.829,407000001.0
2005-04-27 04:20:00,137.832,137.876,137.815,137.815,562599997.0
2005-04-27 04:25:00,137.82,137.883,137.816,137.873,353899997.0
2005-04-27 04:30:00,137.877,137.879,137.84,137.868,491100004.0
2005-04-27 04:35:00,137.866,137.873,137.846,137.85,469599996.0
2005-04-27 04:40:00,137.857,137.87,137.839,137.856,258399997.0
2005-04-27 04:45:00,137.848,137.867,137.834,137.867,472300001.0
2005-04-27 04:50:00,137.867,137.878,137.858,137.876,339900002.0
2005-04-27 04:55:00,137.876,137.884,137.867,137.883,287499997.0
2005-04-27 05:00:00,137.883,137.922,137.883,137.902,597899996.0
2005-04-27 05:05:00,137.902,137.914,137.888,137.914,460399998.0
2005-04-27 05:10:00,137.906,137.909,137.873,137.89,424500005.0
2005-04-27 05:15:00,137.893,137.917,137.884,137.895,364500002.0
2005-04-27 05:20:00,137.9,137.9,137.851,137.891,473400005.0
2005-04-27 05:25:00,137.892,137.902,137.88,137.901,333999999.0
2005-04-27 05:30:00,137.88,137.898,137.855,137.863,409700001.0
2005-04-27 05:35:00,137.857,137.887,137.851,137.883,326200003.0
2005-04-27 05:40:00,137.882,137.91,137.871,137.892,443900001.0
2005-04-27 05:45:00,137.86,137.895,137.781,137.891,408499998.0
2005-04-27 05:50:00,137.898,137.898,137.853,137.868,414699997.0
2005-04-27 05:55:00,137.864,137.88,137.853,137.869,515600002.0
2005-04-27 06:00:00,137.86,137.882,137.859,137.87,447299998.0
2005-04-27 06:05:00,137.872,137.876,137.852,137.869,549099990.0
2005-04-27 06:10:00,137.87,137.88,137.822,137.879,342199999.0
2005-04-27 06:15:00,137.878,137.878,137.784,137.867,404099999.0
2005-04-27 06:20:00,137.865,137.876,137.765,137.86,464100002.0
2005-04-27 06:25:00,137.868,137.868,137.78,137.836,400800005.0
2005-04-27 06:30:00,137.842,137.851,137.826,137.826,414099997.0
2005-04-27 06:35:00,137.83,137.843,137.829,137.834,219599998.0
2005-04-27 06:40:00,137.825,137.849,137.814,137.819,563899997.0
2005-04-27 06:45:00,137.82,137.82,137.776,137.787,364200001.0
2005-04-27 06:50:00,137.775,137.775,137.709,137.721,288499998.0
2005-04-27 06:55:00,137.719,137.719,137.677,137.689,408399998.0
2005-04-27 07:00:00,137.696,137.699,137.651,137.665,510499995.0
2005-04-27 07:05:00,137.663,137.703,137.658,137.703,446699995.0
2005-04-27 07:10:00,137.695,137.704,137.679,137.7,480500005.0
2005-04-27 07:15:00,137.693,137.699,137.657,137.677,497400001.0
2005-04-27 07:20:00,137.67,137.688,137.67,137.677,365900000.0
2005-04-27 07:25:00,137.67,137.696,137.665,137.682,462400000.0
2005-04-27 07:30:00,137.673,137.673,137.612,137.647,364999999.0
2005-04-27 07:35:00,137.63,137.672,137.622,137.668,542700007.0
2005-04-27 07:40:00,137.666,137.7,137.661,137.688,582600000.0
2005-04-27 07:45:00,137.681,137.681,137.611,137.625,550400001.0
2005-04-27 07:50:00,137.621,137.626,137.546,137.549,495200001.0
2005-04-27 07:55:00,137.535,137.561,137.426,137.432,439400000.0
2005-04-27 08:00:00,137.447,137.475,137.438,137.475,504799999.0
2005-04-27 08:05:00,137.48,137.48,137.412,137.412,496900002.0
2005-04-27 08:10:00,137.411,137.436,137.389,137.436,440900001.0
2005-04-27 08:15:00,137.415,137.426,137.341,137.347,514000002.0
2005-04-27 08:20:00,137.327,137.353,137.263,137.299,626700003.0
2005-04-27 08:25:00,137.303,137.332,137.285,137.314,375799998.0
2005-04-27 08:30:00,137.313,137.32,137.235,137.252,610699998.0
2005-04-27 08:35:00,137.215,137.225,137.155,137.176,695800001.0
2005-04-27 08:40:00,137.16,137.16,137.08,137.136,538099999.0
2005-04-27 08:45:00,137.145,137.247,137.136,137.243,542599997.0
2005-04-27 08:50:00,137.23,137.268,137.174,137.178,519300000.0
2005-04-27 08:55:00,137.188,137.21,137.143,137.156,498199996.0
2005-04-27 09:00:00,137.137,137.162,137.11,137.151,442600000.0
2005-04-27 09:05:00,137.165,137.21,137.165,137.198,475999995.0
2005-04-27 09:10:00,137.181,137.195,137.145,137.15,525900000.0
2005-04-27 09:15:00,137.148,137.168,137.127,137.14,310100001.0
2005-04-27 09:20:00,137.123,137.14,137.086,137.09,469099997.0
2005-04-27 09:25:00,137.081,137.087,137.048,137.059,504400001.0
2005-04-27 09:30:00,137.072,137.159,137.072,137.146,539699998.0
2005-04-27 09:35:00,137.147,137.169,137.12,137.121,454600000.0
2005-04-27 09:40:00,137.131,137.131,137.078,137.116,394499999.0
2005-04-27 09:45:00,137.133,137.17,137.114,137.162,365899998.0
2005-04-27 09:50:00,137.157,137.188,137.144,137.181,708599998.0
2005-04-27 09:55:00,137.178,137.219,137.178,137.217,536699996.0
2005-04-27 10:00:00,137.218,137.255,137.211,137.255,468299995.0
2005-04-27 10:05:00,137.257,137.318,137.257,137.316,380500001.0
2005-04-27 10:10:00,137.308,137.308,137.26,137.272,486399998.0
2005-04-27 10:15:00,137.27,137.28,137.245,137.253,439199999.0
2005-04-27 10:20:00,137.25,137.295,137.235,137.272,577800000.0
2005-04-27 10:25:00,137.278,137.293,137.235,137.29,595500003.0
2005-04-27 10:30:00,137.296,137.314,137.282,137.301,607399995.0
2005-04-27 10:35:00,137.293,137.293,137.26,137.275,527599993.0
2005-04-27 10:40:00,137.273,137.273,137.245,137.262,517100002.0
2005-04-27 10:45:00,137.259,137.286,137.249,137.26,381400004.0
2005-04-27 10:50:00,137.257,137.271,137.242,137.263,547499998.0
2005-04-27 10:55:00,137.267,137.267,137.215,137.224,448100001.0
2005-04-27 11:00:00,137.23,137.23,137.199,137.212,668900004.0
2005-04-27 11:05:00,137.225,137.236,137.21,137.236,415099994.0
2005-04-27 11:10:00,137.239,137.248,137.218,137.237,426899996.0
2005-04-27 11:15:00,137.227,137.251,137.205,137.211,538099997.0
2005-04-27 11:20:00,137.203,137.216,137.116,137.116,404899999.0
2005-04-27 11:25:00,137.103,137.148,137.09,137.135,396500001.0
2005-04-27 11:30:00,137.149,137.214,137.149,137.194,581100000.0
2005-04-27 11:35:00,137.191,137.204,137.151,137.167,294099998.0
2005-04-27 11:40:00,137.155,137.182,137.134,137.175,342199999.0
2005-04-27 11:45:00,137.172,137.205,137.158,137.202,549899995.0
2005-04-27 11:50:00,137.19,137.203,137.154,137.16,441099995.0
2005-04-27 11:55:00,137.163,137.19,137.151,137.19,443200001.0
2005-04-27 12:00:00,137.189,137.195,137.177,137.187,673899996.0
2005-04-27 12:05:00,137.172,137.201,137.164,137.182,481400001.0
2005-04-27 12:10:00,137.192,137.194,137.166,137.181,537199997.0
2005-04-27 12:15:00,137.186,137.195,137.145,137.152,531200003.0
2005-04-27 12:20:00,137.157,137.171,137.137,137.171,412400004.0
2005-04-27 12:25:00,137.18,137.186,137.151,137.164,405399998.0
2005-04-27 12:30:00,137.166,137.189,137.161,137.189,402700004.0
2005-04-27 12:35:00,137.187,137.237,137.186,137.237,275899998.0
2005-04-27 12:40:00,137.213,137.248,137.213,137.231,579499998.0
2005-04-27 12:45:00,137.239,137.274,137.232,137.261,439700003.0
2005-04-27 12:50:00,137.255,137.258,137.235,137.247,381199997.0
2005-04-27 12:55:00,137.244,137.259,137.22,137.233,506099996.0
2005-04-27 13:00:00,137.247,137.265,137.223,137.25,464299997.0
2005-04-27 13:05:00,137.238,137.253,137.229,137.253,364200000.0
2005-04-27 13:10:00,137.247,137.306,137.237,137.306,487599998.0
2005-04-27 13:15:00,137.313,137.323,137.278,137.279,319099996.0
2005-04-27 13:20:00,137.273,137.276,137.249,137.276,446200002.0
2005-04-27 13:25:00,137.272,137.284,137.244,137.244,464199998.0
2005-04-27 13:30:00,137.244,137.257,137.22,137.236,354600000.0
2005-04-27 13:35:00,137.225,137.24,137.222,137.233,417399996.0
2005-04-27 13:40:00,137.233,137.273,137.231,137.258,374999999.0
2005-04-27 13:45:00,137.265,137.272,137.234,137.238,540099997.0
2005-04-27 13:50:00,137.237,137.265,137.228,137.236,381299999.0
2005-04-27 13:55:00,137.226,137.264,137.225,137.259,238099997.0
2005-04-27 14:00:00,137.262,137.298,137.21,137.291,462600000.0
2005-04-27 14:05:00,137.288,137.311,137.28,137.282,510599997.0
2005-04-27 14:10:00,137.266,137.323,137.266,137.32,430199997.0
2005-04-27 14:15:00,137.31,137.331,137.288,137.311,523999997.0
2005-04-27 14:20:00,137.312,137.33,137.294,137.315,531199998.0
2005-04-27 14:25:00,137.307,137.352,137.29,137.352,372000001.0
2005-04-27 14:30:00,137.327,137.4,137.286,137.375,518799998.0
2005-04-27 14:35:00,137.394,137.412,137.33,137.362,506000002.0
2005-04-27 14:40:00,137.345,137.392,137.332,137.362,493299999.0
2005-04-27 14:45:00,137.353,137.413,137.335,137.413,451800005.0
2005-04-27 14:50:00,137.418,137.427,137.376,137.419,450799995.0
2005-04-27 14:55:00,137.428,137.553,137.428,137.524,677199999.0
2005-04-27 15:00:00,137.518,137.521,137.415,137.45,480100000.0
2005-04-27 15:05:00,137.46,137.516,137.424,137.493,439900004.0
2005-04-27 15:10:00,137.485,137.508,137.464,137.48,542399998.0
2005-04-27 15:15:00,137.473,137.499,137.473,137.484,473899996.0
2005-04-27 15:20:00,137.474,137.488,137.434,137.44,372800000.0
2005-04-27 15:25:00,137.438,137.438,137.398,137.424,680400001.0
2005-04-27 15:30:00,137.413,137.413,137.367,137.395,503600003.0
2005-04-27 15:35:00,137.383,137.439,137.373,137.437,410000002.0
2005-04-27 15:40:00,137.442,137.442,137.398,137.423,391000003.0
2005-04-27 15:45:00,137.442,137.461,137.427,137.427,318900002.0
2005-04-27 15:50:00,137.439,137.44,137.393,137.405,401700000.0
2005-04-27 15:55:00,137.403,137.408,137.37,137.405,446200002.0
2005-04-27 16:00:00,137.396,137.41,137.365,137.371,463700000.0
2005-04-27 16:05:00,137.366,137.366,137.292,137.32,515199998.0
2005-04-27 16:10:00,137.329,137.352,137.295,137.313,463700001.0
2005-04-27 16:15:00,137.325,137.339,137.296,137.313,398700005.0
2005-04-27 16:20:00,137.322,137.322,137.29,137.31,573299996.0
2005-04-27 16:25:00,137.297,137.297,137.235,137.237,458900001.0
2005-04-27 16:30:00,137.244,137.249,137.188,137.214,417399996.0
2005-04-27 16:35:00,137.215,137.221,137.186,137.22,525900003.0
2005-04-27 16:40:00,137.22,137.224,137.191,137.212,606400001.0
2005-04-27 16:45:00,137.208,137.225,137.165,137.171,555699997.0
2005-04-27 16:50:00,137.18,137.236,137.18,137.221,501899999.0
2005-04-27 16:55:00,137.208,137.295,137.206,137.295,362100003.0
2005-04-27 17:00:00,137.278,137.283,137.205,137.231,606199995.0
2005-04-27 17:05:00,137.221,137.226,137.193,137.207,444200001.0
2005-04-27 17:10:00,137.207,137.235,137.196,137.233,521699999.0
2005-04-27 17:15:00,137.223,137.264,137.169,137.172,479799997.0
2005-04-27 17:20:00,137.163,137.173,137.119,137.122,445699997.0
2005-04-27 17:25:00,137.126,137.19,137.117,137.19,530700003.0
2005-04-27 17:30:00,137.205,137.232,137.151,137.157,414700000.0
2005-04-27 17:35:00,137.187,137.236,137.158,137.236,508200002.0
2005-04-27 17:40:00,137.231,137.232,137.166,137.19,402200000.0
2005-04-27 17:45:00,137.182,137.208,137.16,137.167,414800000.0
2005-04-27 17:50:00,137.165,137.165,137.108,137.126,376400001.0
2005-04-27 17:55:00,137.117,137.119,137.089,137.114,462099999.0
2005-04-27 18:00:00,137.115,137.22,137.105,137.202,6314799982.0
2005-04-27 18:05:00,137.198,137.221,137.165,137.185,7083199992.0
2005-04-27 18:10:00,137.193,137.203,137.153,137.157,5003100000.0
2005-04-27 18:15:00,137.143,137.153,137.109,137.109,5546699998.0
2005-04-27 18:20:00,137.12,137.15,137.11,137.12,6487999979.0
2005-04-27 18:25:00,137.124,137.164,137.118,137.164,4138999982.0
2005-04-27 18:30:00,137.16,137.16,137.121,137.136,5357899982.0
2005-04-27 18:35:00,137.145,137.149,137.109,137.12,3018700001.0
2005-04-27 18:40:00,137.116,137.171,137.116,137.171,2799800000.0
2005-04-27 18:45:00,137.168,137.168,137.12,137.145,2141900001.0
2005-04-27 18:50:00,137.141,137.164,137.113,137.144,3683699987.0
2005-04-27 18:55:00,137.138,137.158,137.12,137.157,3030000011.0
2005-04-27 19:00:00,137.164,137.209,137.142,137.206,2190100007.0
2005-04-27 19:05:00,137.211,137.219,137.18,137.191,3867500009.0
2005-04-27 19:10:00,137.202,137.208,137.184,137.192,1395099986.0
2005-04-27 19:15:00,137.188,137.214,137.178,137.202,2461599996.0
2005-04-27 19:20:00,137.202,137.202,137.145,137.159,2650899984.0
2005-04-27 19:25:00,137.159,137.205,137.149,137.165,3042899996.0
2005-04-27 19:30:00,137.17,137.198,137.149,137.167,3854599998.0
2005-04-27 19:35:00,137.172,137.202,137.155,137.168,2613700009.0
2005-04-27 19:40:00,137.172,137.178,137.145,137.176,2348299986.0
2005-04-27 19:45:00,137.18,137.185,137.101,137.11,1937999988.0
2005-04-27 19:50:00,137.108,137.135,137.1,137.123,1908999986.0
2005-04-27 19:55:00,137.121,137.124,137.078,137.116,2440100003.0
2005-04-27 20:00:00,137.123,137.123,137.089,137.109,1403399995.0
2005-04-27 20:05:00,137.108,137.119,137.08,137.102,2592800005.0
2005-04-27 20:10:00,137.087,137.098,137.028,137.029,2601900004.0
2005-04-27 20:15:00,137.035,137.035,136.861,136.885,2330499992.0
2005-04-27 20:20:00,136.889,136.913,136.813,136.845,1914299999.0
2005-04-27 20:25:00,136.83,136.881,136.76,136.86,3896699989.0
2005-04-27 20:30:00,136.855,136.876,136.822,136.857,4965199995.0
2005-04-27 20:35:00,136.861,136.874,136.84,136.852,2835599999.0
2005-04-27 20:40:00,136.858,136.915,136.858,136.906,2737200002.0
2005-04-27 20:45:00,136.9,136.9,136.845,136.856,2847999991.0
2005-04-27 20:50:00,136.842,136.858,136.799,136.83,3063599992.0
2005-04-27 20:55:00,136.848,136.848,136.77,136.772,4528499983.0
2005-04-27 21:00:00,136.764,136.772,136.726,136.746,3901899982.0
2005-04-27 21:05:00,136.76,136.774,136.742,136.77,2129300016.0
2005-04-27 21:10:00,136.768,136.768,136.724,136.724,2433199999.0
2005-04-27 21:15:00,136.723,136.783,136.721,136.771,3146500007.0
2005-04-27 21:20:00,136.773,136.803,136.748,136.789,3904000011.0
2005-04-27 21:25:00,136.799,136.82,136.791,136.802,1610499999.0
2005-04-27 21:30:00,136.799,136.816,136.783,136.802,1595500001.0
2005-04-27 21:35:00,136.8,136.836,136.798,136.83,1014199991.0
2005-04-27 21:40:00,136.83,136.861,136.807,136.839,1581499999.0
2005-04-27 21:45:00,136.842,136.853,136.82,136.83,1598399997.0
2005-04-27 21:50:00,136.828,136.847,136.799,136.817,668500002.0
2005-04-27 21:55:00,136.818,136.885,136.805,136.885,415499995.0
2005-04-27 22:00:00,136.914,136.914,136.819,136.86,1394200001.0
2005-04-27 22:05:00,136.859,136.867,136.836,136.85,569300000.0
2005-04-27 22:10:00,136.818,136.857,136.814,136.84,798500002.0
2005-04-27 22:15:00,136.841,136.87,136.841,136.858,747899997.0
2005-04-27 22:20:00,136.877,136.877,136.852,136.857,630300000.0
2005-04-27 22:25:00,136.851,136.863,136.842,136.86,1161799994.0
2005-04-27 22:30:00,136.858,136.868,136.85,136.868,841400007.0
2005-04-27 22:35:00,136.863,136.871,136.836,136.836,1210599989.0
2005-04-27 22:40:00,136.835,136.846,136.81,136.824,1163399993.0
2005-04-27 22:45:00,136.832,136.841,136.808,136.829,1125799997.0
2005-04-27 22:50:00,136.832,136.885,136.822,136.862,806499997.0
2005-04-27 22:55:00,136.855,136.865,136.823,136.848,720899997.0
2005-04-27 23:00:00,136.875,136.9,136.838,136.848,349200000.0
2005-04-27 23:05:00,136.841,136.876,136.802,136.852,508100003.0
2005-04-27 23:10:00,136.87,136.911,136.826,136.892,617400003.0
2005-04-27 23:15:00,136.89,136.913,136.861,136.876,693300000.0
2005-04-27 23:20:00,136.87,136.902,136.84,136.89,513700004.0
2005-04-27 23:25:00,136.888,136.923,136.862,136.888,639200002.0
2005-04-27 23:30:00,136.891,136.953,136.875,136.951,638399993.0
2005-04-27 23:35:00,136.957,136.975,136.932,136.975,545999997.0
2005-04-27 23:40:00,136.963,136.963,136.901,136.94,525299999.0
2005-04-27 23:45:00,136.915,136.937,136.87,136.9,661199999.0
2005-04-27 23:50:00,136.89,136.92,136.842,136.879,544300001.0
2005-04-27 23:55:00,136.899,136.914,136.86,136.88,501300000.0
2005-04-28 00:00:00,136.827,136.872,136.824,136.829,591300002.0
2005-04-28 00:05:00,136.843,136.893,136.83,136.878,442899997.0
2005-04-28 00:10:00,136.862,136.882,136.795,136.808,416100002.0
2005-04-28 00:15:00,136.867,136.867,136.771,136.778,459599994.0
2005-04-28 00:20:00,136.783,136.815,136.783,136.805,339000001.0
2005-04-28 00:25:00,136.818,136.843,136.796,136.818,521199997.0
2005-04-28 00:30:00,136.82,136.839,136.773,136.794,611599999.0
2005-04-28 00:35:00,136.79,136.799,136.761,136.791,312499998.0
2005-04-28 00:40:00,136.789,136.797,136.772,136.786,451699993.0
2005-04-28 00:45:00,136.788,136.813,136.782,136.782,421699998.0
2005-04-28 00:50:00,136.78,136.842,136.769,136.829,371600002.0
2005-04-28 00:55:00,136.842,136.878,136.832,136.851,561000003.0
2005-04-28 01:00:00,136.842,136.89,136.825,136.87,453899997.0
2005-04-28 01:05:00,136.869,136.931,136.859,136.931,420599998.0
2005-04-28 01:10:00,136.936,136.964,136.92,136.952,699500000.0
2005-04-28 01:15:00,136.957,136.957,136.893,136.893,467699996.0
2005-04-28 01:20:00,136.882,136.883,136.855,136.855,492399998.0
2005-04-28 01:25:00,136.86,136.874,136.847,136.853,325899999.0
2005-04-28 01:30:00,136.849,136.867,136.804,136.818,585600002.0
2005-04-28 01:35:00,136.817,136.838,136.808,136.838,516299997.0
2005-04-28 01:40:00,136.844,136.88,136.815,136.868,554300002.0
2005-04-28 01:45:00,136.875,136.89,136.852,136.853,519500003.0
2005-04-28 01:50:00,136.882,137.051,136.867,137.012,477800003.0
2005-04-28 01:55:00,137.033,137.095,137.022,137.086,627800001.0
2005-04-28 02:00:00,137.095,137.135,137.078,137.13,497300002.0
2005-04-28 02:05:00,137.142,137.183,137.098,137.14,461399996.0
2005-04-28 02:10:00,137.174,137.252,137.143,137.252,490000003.0
2005-04-28 02:15:00,137.258,137.262,137.225,137.244,511600004.0
2005-04-28 02:20:00,137.258,137.337,137.239,137.313,469999999.0
2005-04-28 02:25:00,137.319,137.341,137.28,137.29,591200003.0
2005-04-28 02:30:00,137.278,137.3,137.278,137.3,326799997.0
2005-04-28 02:35:00,137.299,137.339,137.278,137.316,555200002.0
2005-04-28 02:40:00,137.313,137.314,137.267,137.277,384399999.0
2005-04-28 02:45:00,137.277,137.306,137.248,137.283,442399997.0
2005-04-28 02:50:00,137.283,137.312,137.271,137.28,438700002.0
2005-04-28 02:55:00,137.278,137.315,137.215,137.222,554800001.0
2005-04-28 03:00:00,137.208,137.227,137.173,137.175,279500000.0
2005-04-28 03:05:00,137.157,137.194,137.101,137.194,488699994.0
2005-04-28 03:10:00,137.203,137.211,137.167,137.173,546199999.0
2005-04-28 03:15:00,137.179,137.211,137.177,137.209,494600001.0
2005-04-28 03:20:00,137.21,137.225,137.188,137.212,487699999.0
2005-04-28 03:25:00,137.207,137.215,137.17,137.202,408800004.0
2005-04-28 03:30:00,137.192,137.233,137.183,137.227,406800002.0
2005-04-28 03:35:00,137.234,137.271,137.21,137.225,308200001.0
2005-04-28 03:40:00,137.21,137.227,137.175,137.223,330500000.0
2005-04-28 03:45:00,137.23,137.235,137.189,137.214,313700006.0
2005-04-28 03:50:00,137.212,137.212,137.137,137.145,518800003.0
2005-04-28 03:55:00,137.128,137.128,137.073,137.101,461300000.0
2005-04-28 04:00:00,137.091,137.104,137.047,137.052,521899998.0
2005-04-28 04:05:00,137.04,137.04,136.944,136.944,504700003.0
2005-04-28 04:10:00,136.94,136.954,136.919,136.954,316699996.0
2005-04-28 04:15:00,136.943,136.946,136.82,136.846,357999997.0
2005-04-28 04:20:00,136.84,136.854,136.814,136.84,502199996.0
2005-04-28 04:25:00,136.841,136.849,136.809,136.844,272700000.0
2005-04-28 04:30:00,136.843,136.894,136.831,136.894,344700000.0
2005-04-28 04:35:00,136.891,136.923,136.885,136.898,188900001.0
2005-04-28 04:40:00,136.892,136.899,136.851,136.877,520099996.0
2005-04-28 04:45:00,136.878,136.909,136.877,136.895,380099995.0
2005-04-28 04:50:00,136.916,136.921,136.894,136.91,290100000.0
2005-04-28 04:55:00,136.912,136.951,136.898,136.943,433800000.0
2005-04-28 05:00:00,136.935,136.953,136.932,136.95,385900000.0
2005-04-28 05:05:00,136.93,136.964,136.921,136.921,338599999.0
2005-04-28 05:10:00,136.919,136.919,136.889,136.91,567399997.0
2005-04-28 05:15:00,136.922,136.947,136.909,136.923,308000004.0
2005-04-28 05:20:00,136.94,136.94,136.88,136.899,509199999.0
2005-04-28 05:25:00,136.878,136.905,136.869,136.885,519799997.0
2005-04-28 05:30:00,136.878,136.901,136.857,136.86,221499999.0
2005-04-28 05:35:00,136.857,136.888,136.854,136.88,466999993.0
2005-04-28 05:40:00,136.88,136.885,136.864,136.87,372200000.0
2005-04-28 05:45:00,136.872,136.881,136.846,136.854,249599999.0
2005-04-28 05:50:00,136.86,136.869,136.846,136.868,371999997.0
2005-04-28 05:55:00,136.868,136.896,136.851,136.867,529499993.0
2005-04-28 06:00:00,136.863,136.886,136.847,136.865,494999999.0
2005-04-28 06:05:00,136.871,136.896,136.852,136.892,538700000.0
2005-04-28 06:10:00,136.888,136.921,136.859,136.914,345500002.0
2005-04-28 06:15:00,136.913,136.933,136.878,136.906,294500002.0
2005-04-28 06:20:00,136.906,136.935,136.898,136.922,285000000.0
2005-04-28 06:25:00,136.932,136.932,136.88,136.895,327699996.0
2005-04-28 06:30:00,136.885,136.898,136.882,136.889,279499999.0
2005-04-28 06:35:00,136.895,136.935,136.884,136.907,510199999.0
2005-04-28 06:40:00,136.902,136.946,136.885,136.921,524100002.0
2005-04-28 06:45:00,136.92,136.934,136.905,136.918,460199999.0
2005-04-28 06:50:00,136.911,136.941,136.91,136.937,419600000.0
2005-04-28 06:55:00,136.939,136.948,136.917,136.948,508200005.0
2005-04-28 07:00:00,136.935,136.946,136.897,136.906,629499996.0
2005-04-28 07:05:00,136.893,136.909,136.88,136.889,454099998.0
2005-04-28 07:10:00,136.895,136.913,136.883,136.903,404699995.0
2005-04-28 07:15:00,136.902,137.006,136.9,137.006,516999999.0
2005-04-28 07:20:00,136.987,137.018,136.976,137.013,337699998.0
2005-04-28 07:25:00,137.008,137.017,136.988,137.017,416100002.0
2005-04-28 07:30:00,137.006,137.006,136.929,136.982,476099997.0
2005-04-28 07:35:00,136.973,136.973,136.917,136.934,396099999.0
2005-04-28 07:40:00,136.938,136.97,136.938,136.95,491199997.0
2005-04-28 07:45:00,136.938,137.007,136.932,136.992,400299998.0
2005-04-28 07:50:00,136.983,137.003,136.936,136.943,318300000.0
2005-04-28 07:55:00,136.973,136.979,136.879,136.885,458799999.0
2005-04-28 08:00:00,136.858,136.885,136.807,136.816,497099995.0
2005-04-28 08:05:00,136.818,136.865,136.79,136.795,493299996.0
2005-04-28 08:10:00,136.798,136.848,136.768,136.786,339700000.0
2005-04-28 08:15:00,136.802,136.804,136.773,136.786,386099998.0
2005-04-28 08:20:00,136.777,136.837,136.775,136.817,660900003.0
2005-04-28 08:25:00,136.802,136.836,136.797,136.826,374299997.0
2005-04-28 08:30:00,136.827,136.835,136.793,136.805,525299995.0
2005-04-28 08:35:00,136.801,136.826,136.784,136.799,425799999.0
2005-04-28 08:40:00,136.798,136.826,136.764,136.791,530799995.0
2005-04-28 08:45:00,136.787,136.788,136.723,136.771,543899998.0
2005-04-28 08:50:00,136.778,136.779,136.677,136.683,497399994.0
2005-04-28 08:55:00,136.692,136.762,136.679,136.758,571099994.0
2005-04-28 09:00:00,136.752,136.767,136.73,136.757,402300000.0
2005-04-28 09:05:00,136.749,136.799,136.739,136.795,419900002.0
2005-04-28 09:10:00,136.769,136.815,136.769,136.809,421799996.0
2005-04-28 09:15:00,136.807,136.873,136.797,136.855,511399998.0
2005-04-28 09:20:00,136.87,136.933,136.865,136.922,531400000.0
2005-04-28 09:25:00,136.915,136.93,136.883,136.89,392400002.0
2005-04-28 09:30:00,136.893,136.902,136.795,136.814,553099996.0
2005-04-28 09:35:00,136.816,136.876,136.81,136.855,511900000.0
2005-04-28 09:40:00,136.864,136.881,136.831,136.857,381800000.0
2005-04-28 09:45:00,136.856,136.907,136.852,136.862,602700002.0
2005-04-28 09:50:00,136.861,136.878,136.827,136.84,375800000.0
2005-04-28 09:55:00,136.834,136.851,136.823,136.847,658499990.0
2005-04-28 10:00:00,136.839,136.861,136.836,136.839,400799999.0
2005-04-28 10:05:00,136.836,136.847,136.815,136.82,406900003.0
2005-04-28 10:10:00,136.827,136.833,136.748,136.756,353800001.0
2005-04-28 10:15:00,136.754,136.806,136.742,136.795,532200001.0
2005-04-28 10:20:00,136.777,136.814,136.75,136.782,597000000.0
2005-04-28 10:25:00,136.778,136.809,136.778,136.792,523699997.0
2005-04-28 10:30:00,136.788,136.798,136.769,136.775,385699997.0
2005-04-28 10:35:00,136.788,136.808,136.788,136.795,416099999.0
2005-04-28 10:40:00,136.798,136.81,136.776,136.798,598100000.0
2005-04-28 10:45:00,136.808,136.812,136.789,136.807,500499998.0
2005-04-28 10:50:00,136.805,136.828,136.781,136.815,429300005.0
2005-04-28 10:55:00,136.821,136.825,136.792,136.797,403499997.0
2005-04-28 11:00:00,136.805,136.805,136.749,136.777,638199995.0
2005-04-28 11:05:00,136.789,136.855,136.784,136.851,430399999.0
2005-04-28 11:10:00,136.849,136.889,136.849,136.889,414199999.0
2005-04-28 11:15:00,136.884,136.9,136.861,136.881,589599998.0
2005-04-28 11:20:00,136.863,136.863,136.827,136.827,476800003.0
2005-04-28 11:25:00,136.824,136.83,136.764,136.768,536399997.0
2005-04-28 11:30:00,136.754,136.791,136.75,136.777,445699998.0
2005-04-28 11:35:00,136.773,136.803,136.77,136.788,580199999.0
2005-04-28 11:40:00,136.778,136.79,136.772,136.78,373499998.0
2005-04-28 11:45:00,136.783,136.845,136.78,136.837,529099997.0
2005-04-28 11:50:00,136.818,136.835,136.779,136.789,452299999.0
2005-04-28 11:55:00,136.794,136.82,136.779,136.793,495700002.0
2005-04-28 12:00:00,136.791,136.822,136.782,136.8,677600006.0
2005-04-28 12:05:00,136.797,136.797,136.749,136.765,505300002.0
2005-04-28 12:10:00,136.777,136.785,136.744,136.78,493400002.0
2005-04-28 12:15:00,136.772,136.785,136.745,136.755,420700000.0
2005-04-28 12:20:00,136.748,136.79,136.747,136.777,491999999.0
2005-04-28 12:25:00,136.779,136.788,136.744,136.745,386699995.0
2005-04-28 12:30:00,136.742,136.765,136.728,136.757,453899998.0
2005-04-28 12:35:00,136.759,136.764,136.59,136.602,430800000.0
2005-04-28 12:40:00,136.61,136.633,136.602,136.62,471100003.0
2005-04-28 12:45:00,136.643,136.651,136.61,136.634,588199997.0
2005-04-28 12:50:00,136.644,136.681,136.638,136.676,458399997.0
2005-04-28 12:55:00,136.672,136.717,136.672,136.713,393499999.0
2005-04-28 13:00:00,136.733,136.734,136.682,136.688,465300003.0
2005-04-28 13:05:00,136.686,136.695,136.64,136.653,358599998.0
2005-04-28 13:10:00,136.649,136.653,136.572,136.58,439100001.0
2005-04-28 13:15:00,136.569,136.622,136.564,136.619,324300000.0
2005-04-28 13:20:00,136.61,136.646,136.61,136.628,597300004.0
2005-04-28 13:25:00,136.613,136.644,136.599,136.644,440999995.0
2005-04-28 13:30:00,136.653,136.689,136.636,136.663,503200000.0
2005-04-28 13:35:00,136.656,136.688,136.643,136.683,416700005.0
2005-04-28 13:40:00,136.678,136.703,136.659,136.691,414900000.0
2005-04-28 13:45:00,136.697,136.697,136.635,136.647,377300000.0
2005-04-28 13:50:00,136.65,136.68,136.641,136.66,427000000.0
2005-04-28 13:55:00,136.662,136.718,136.653,136.695,317600002.0
2005-04-28 14:00:00,136.697,136.718,136.674,136.703,457700001.0
2005-04-28 14:05:00,136.697,136.709,136.663,136.672,468199999.0
2005-04-28 14:10:00,136.664,136.664,136.564,136.591,401700002.0
2005-04-28 14:15:00,136.611,136.626,136.592,136.612,554599999.0
2005-04-28 14:20:00,136.605,136.616,136.583,136.597,425299997.0
2005-04-28 14:25:00,136.596,136.646,136.596,136.614,405599998.0
2005-04-28 14:30:00,136.66,136.674,136.438,136.674,485699997.0
2005-04-28 14:35:00,136.719,136.796,136.691,136.722,547600006.0
2005-04-28 14:40:00,136.718,136.722,136.437,136.502,410400001.0
2005-04-28 14:45:00,136.505,136.542,136.453,136.497,596800002.0
2005-04-28 14:50:00,136.476,136.571,136.476,136.567,538300003.0
2005-04-28 14:55:00,136.548,136.618,136.548,136.603,813799998.0
2005-04-28 15:00:00,136.588,136.592,136.534,136.537,421900001.0
2005-04-28 15:05:00,136.517,136.547,136.457,136.529,411299994.0
2005-04-28 15:10:00,136.53,136.631,136.512,136.621,612299998.0
2005-04-28 15:15:00,136.616,136.671,136.608,136.647,396399997.0
2005-04-28 15:20:00,136.65,136.736,136.642,136.699,630900001.0
2005-04-28 15:25:00,136.697,136.708,136.65,136.664,501099999.0
2005-04-28 15:30:00,136.655,136.659,136.63,136.633,492500002.0
2005-04-28 15:35:00,136.639,136.728,136.628,136.728,508499996.0
2005-04-28 15:40:00,136.733,136.745,136.7,136.72,456900003.0
2005-04-28 15:45:00,136.728,136.779,136.707,136.779,412399999.0
2005-04-28 15:50:00,136.776,136.807,136.76,136.805,509400008.0
2005-04-28 15:55:00,136.78,136.816,136.735,136.759,470300003.0
2005-04-28 16:00:00,136.796,136.8,136.715,136.754,449199999.0
2005-04-28 16:05:00,136.755,136.793,136.718,136.793,538899999.0
2005-04-28 16:10:00,136.783,136.798,136.733,136.739,471199997.0
2005-04-28 16:15:00,136.738,136.773,136.724,136.766,397400000.0
2005-04-28 16:20:00,136.76,136.76,136.709,136.748,461700002.0
2005-04-28 16:25:00,136.76,136.802,136.745,136.796,522900006.0
2005-04-28 16:30:00,136.797,136.829,136.786,136.792,528199999.0
2005-04-28 16:35:00,136.778,136.838,136.773,136.828,395499999.0
2005-04-28 16:40:00,136.835,136.844,136.771,136.787,492699995.0
2005-04-28 16:45:00,136.79,136.808,136.753,136.8,393299997.0
2005-04-28 16:50:00,136.799,136.824,136.773,136.807,426000003.0
2005-04-28 16:55:00,136.82,136.894,136.792,136.869,348499999.0
2005-04-28 17:00:00,136.876,136.876,136.794,136.81,548199999.0
2005-04-28 17:05:00,136.797,136.809,136.751,136.796,349199996.0
2005-04-28 17:10:00,136.81,136.826,136.757,136.78,400200001.0
2005-04-28 17:15:00,136.764,136.81,136.764,136.797,546500002.0
2005-04-28 17:20:00,136.812,136.86,136.789,136.842,499599995.0
2005-04-28 17:25:00,136.822,136.827,136.77,136.782,623899992.0
2005-04-28 17:30:00,136.774,136.795,136.751,136.753,329799998.0
2005-04-28 17:35:00,136.756,136.764,136.733,136.76,253099999.0
2005-04-28 17:40:00,136.753,136.786,136.738,136.775,619400001.0
2005-04-28 17:45:00,136.78,136.867,136.769,136.855,417300001.0
2005-04-28 17:50:00,136.857,136.88,136.83,136.838,736999999.0
2005-04-28 17:55:00,136.832,136.877,136.797,136.851,511599998.0
2005-04-28 18:00:00,136.855,136.863,136.755,136.763,7117499985.0
2005-04-28 18:05:00,136.752,136.781,136.733,136.733,7645800005.0
2005-04-28 18:10:00,136.745,136.783,136.731,136.745,5090799979.0
2005-04-28 18:15:00,136.745,136.758,136.688,136.688,5113400001.0
2005-04-28 18:20:00,136.697,136.781,136.685,136.726,6262699999.0
2005-04-28 18:25:00,136.732,136.742,136.673,136.707,4627799986.0
2005-04-28 18:30:00,136.698,136.698,136.606,136.614,5882099998.0
2005-04-28 18:35:00,136.645,136.653,136.628,136.64,3489399999.0
2005-04-28 18:40:00,136.631,136.66,136.624,136.66,2880799987.0
2005-04-28 18:45:00,136.657,136.688,136.619,136.647,2329399996.0
2005-04-28 18:50:00,136.65,136.657,136.607,136.615,4060799990.0
2005-04-28 18:55:00,136.615,136.626,136.583,136.6,3350799998.0
2005-04-28 19:00:00,136.596,136.623,136.58,136.617,2074699991.0
2005-04-28 19:05:00,136.619,136.628,136.586,136.607,4381100002.0
2005-04-28 19:10:00,136.608,136.655,136.589,136.602,1216600001.0
2005-04-28 19:15:00,136.607,136.649,136.6,136.648,3050900012.0
2005-04-28 19:20:00,136.625,136.625,136.597,136.609,2757699993.0
2005-04-28 19:25:00,136.61,136.625,136.601,136.617,3535000014.0
2005-04-28 19:30:00,136.619,136.623,136.574,136.588,3780999989.0
2005-04-28 19:35:00,136.566,136.612,136.564,136.595,2341799985.0
2005-04-28 19:40:00,136.607,136.613,136.535,136.602,2430000006.0
2005-04-28 19:45:00,136.593,136.617,136.584,136.605,1742999991.0
2005-04-28 19:50:00,136.607,136.616,136.585,136.595,2115399997.0
2005-04-28 19:55:00,136.602,136.602,136.572,136.578,2679099996.0
2005-04-28 20:00:00,136.587,136.622,136.578,136.618,1473300002.0
2005-04-28 20:05:00,136.603,136.62,136.584,136.605,2721399997.0
2005-04-28 20:10:00,136.604,136.613,136.573,136.573,2452899996.0
2005-04-28 20:15:00,136.572,136.595,136.536,136.565,2093300009.0
2005-04-28 20:20:00,136.566,136.592,136.539,136.565,1978099985.0
2005-04-28 20:25:00,136.568,136.597,136.559,136.574,3485999995.0
2005-04-28 20:30:00,136.572,136.596,136.559,136.577,4614999991.0
2005-04-28 20:35:00,136.575,136.615,136.554,136.615,2748599999.0
2005-04-28 20:40:00,136.62,136.692,136.59,136.635,2779999994.0
2005-04-28 20:45:00,136.64,136.702,136.64,136.702,3033999997.0
2005-04-28 20:50:00,136.695,136.7,136.664,136.692,2864599993.0
2005-04-28 20:55:00,136.688,136.694,136.642,136.687,5042000001.0
2005-04-28 21:00:00,136.688,136.688,136.65,136.658,4214300003.0
2005-04-28 21:05:00,136.662,136.683,136.636,136.65,2252700009.0
2005-04-28 21:10:00,136.675,136.687,136.647,136.667,2510100003.0
2005-04-28 21:15:00,136.669,136.673,136.615,136.652,2821099988.0
2005-04-28 21:20:00,136.659,136.663,136.622,136.628,4056900007.0
2005-04-28 21:25:00,136.63,136.633,136.61,136.62,1324599996.0
2005-04-28 21:30:00,136.621,136.643,136.612,136.638,1498699993.0
2005-04-28 21:35:00,136.638,136.684,136.626,136.684,801200001.0
2005-04-28 21:40:00,136.676,136.686,136.653,136.658,1510700001.0
2005-04-28 21:45:00,136.662,136.722,136.662,136.722,1317199996.0
2005-04-28 21:50:00,136.74,136.751,136.713,136.72,511099998.0
2005-04-28 21:55:00,136.725,136.733,136.681,136.72,365300001.0
2005-04-28 22:00:00,136.712,136.734,136.664,136.665,1522300003.0
2005-04-28 22:05:00,136.66,136.706,136.659,136.706,423300000.0
2005-04-28 22:10:00,136.714,136.743,136.697,136.714,790800003.0
2005-04-28 22:15:00,136.717,136.727,136.697,136.7,630399997.0
2005-04-28 22:20:00,136.7,136.71,136.685,136.705,857300002.0
2005-04-28 22:25:00,136.703,136.714,136.691,136.708,1286499995.0
2005-04-28 22:30:00,136.708,136.732,136.706,136.729,886900002.0
2005-04-28 22:35:00,136.733,136.817,136.733,136.765,1231699996.0
2005-04-28 22:40:00,136.759,136.801,136.759,136.782,1107600001.0
2005-04-28 22:45:00,136.782,136.798,136.775,136.79,1124099997.0
2005-04-28 22:50:00,136.794,136.807,136.787,136.793,981699995.0
2005-04-28 22:55:00,136.785,136.808,136.773,136.784,620699997.0
2005-04-28 23:00:00,136.804,136.893,136.791,136.847,507199998.0
2005-04-28 23:05:00,136.85,136.876,136.8,136.822,418700002.0
2005-04-28 23:10:00,136.823,136.889,136.823,136.86,669899994.0
2005-04-28 23:15:00,136.86,136.873,136.827,136.847,505499997.0
2005-04-28 23:20:00,136.82,136.866,136.784,136.854,625700002.0
2005-04-28 23:25:00,136.848,136.897,136.841,136.894,633199998.0
2005-04-28 23:30:00,136.908,136.934,136.877,136.885,488700001.0
2005-04-28 23:35:00,136.813,136.891,136.813,136.887,344200003.0
2005-04-28 23:40:00,136.878,136.88,136.82,136.855,542399993.0
2005-04-28 23:45:00,136.84,136.865,136.817,136.853,505499995.0
2005-04-28 23:50:00,136.85,136.868,136.834,136.86,342600003.0
2005-04-28 23:55:00,136.864,136.897,136.849,136.897,288899998.0
2005-04-29 00:00:00,136.877,136.9,136.831,136.84,595000001.0
2005-04-29 00:05:00,136.851,136.854,136.792,136.823,490499998.0
2005-04-29 00:10:00,136.819,136.858,136.809,136.858,404300004.0
2005-04-29 00:15:00,136.861,136.879,136.845,136.874,481499998.0
2005-04-29 00:20:00,136.877,136.877,136.849,136.863,470199999.0
2005-04-29 00:25:00,136.873,136.873,136.824,136.86,383899997.0
2005-04-29 00:30:00,136.86,136.89,136.855,136.876,376700001.0
2005-04-29 00:35:00,136.861,136.877,136.832,136.875,344999998.0
2005-04-29 00:40:00,136.867,136.877,136.837,136.858,377899996.0
2005-04-29 00:45:00,136.868,136.87,136.833,136.84,283800001.0
2005-04-29 00:50:00,136.836,136.866,136.828,136.842,435800000.0
2005-04-29 00:55:00,136.833,136.852,136.829,136.834,604100006.0
2005-04-29 01:00:00,136.83,136.863,136.828,136.85,576600002.0
2005-04-29 01:05:00,136.838,136.885,136.83,136.871,248700001.0
2005-04-29 01:10:00,136.885,136.911,136.873,136.885,458900003.0
2005-04-29 01:15:00,136.905,136.905,136.882,136.9,479599994.0
2005-04-29 01:20:00,136.908,136.937,136.898,136.919,397099996.0
2005-04-29 01:25:00,136.923,136.925,136.898,136.913,377300004.0
2005-04-29 01:30:00,136.928,136.929,136.833,136.89,728200001.0
2005-04-29 01:35:00,136.899,136.907,136.821,136.836,459099999.0
2005-04-29 01:40:00,136.835,136.838,136.805,136.829,482600007.0
2005-04-29 01:45:00,136.827,136.862,136.827,136.852,330099998.0
2005-04-29 01:50:00,136.84,136.893,136.829,136.829,324300000.0
2005-04-29 01:55:00,136.842,136.87,136.834,136.86,393699999.0
2005-04-29 02:00:00,136.861,136.883,136.847,136.883,588300008.0
2005-04-29 02:05:00,136.868,136.881,136.833,136.835,575500002.0
2005-04-29 02:10:00,136.867,136.878,136.818,136.818,532100002.0
2005-04-29 02:15:00,136.81,136.818,136.803,136.818,502199998.0
2005-04-29 02:20:00,136.818,136.818,136.733,136.753,359999998.0
2005-04-29 02:25:00,136.743,136.842,136.738,136.838,460600002.0
2005-04-29 02:30:00,136.839,136.911,136.829,136.911,598900001.0
2005-04-29 02:35:00,136.928,136.955,136.906,136.909,629100000.0
2005-04-29 02:40:00,136.905,136.918,136.862,136.865,449900003.0
2005-04-29 02:45:00,136.857,136.872,136.824,136.857,400999997.0
2005-04-29 02:50:00,136.838,136.844,136.766,136.777,296599999.0
2005-04-29 02:55:00,136.778,136.791,136.765,136.781,360899999.0
2005-04-29 03:00:00,136.777,136.788,136.757,136.77,395800000.0
2005-04-29 03:05:00,136.773,136.783,136.764,136.78,527100001.0
2005-04-29 03:10:00,136.78,136.78,136.751,136.751,227899997.0
2005-04-29 03:15:00,136.757,136.757,136.728,136.732,423799999.0
2005-04-29 03:20:00,136.728,136.768,136.725,136.761,519500004.0
2005-04-29 03:25:00,136.76,136.768,136.738,136.74,528800001.0
2005-04-29 03:30:00,136.716,136.742,136.716,136.742,461200000.0
2005-04-29 03:35:00,136.745,136.745,136.711,136.722,395699997.0
2005-04-29 03:40:00,136.715,136.72,136.694,136.701,390899996.0
2005-04-29 03:45:00,136.71,136.715,136.687,136.696,234399998.0
2005-04-29 03:50:00,136.667,136.736,136.665,136.736,491800000.0
2005-04-29 03:55:00,136.739,136.752,136.713,136.724,418099996.0
2005-04-29 04:00:00,136.733,136.735,136.706,136.735,530599991.0
2005-04-29 04:05:00,136.725,136.725,136.698,136.709,589000000.0
2005-04-29 04:10:00,136.711,136.733,136.707,136.733,283200000.0
2005-04-29 04:15:00,136.725,136.745,136.708,136.735,470999999.0
2005-04-29 04:20:00,136.742,136.758,136.727,136.746,557699998.0
2005-04-29 04:25:00,136.722,136.755,136.697,136.727,515900000.0
2005-04-29 04:30:00,136.733,136.742,136.719,136.73,438100000.0
2005-04-29 04:35:00,136.732,136.732,136.714,136.717,287800000.0
2005-04-29 04:40:00,136.725,136.742,136.72,136.731,363400000.0
2005-04-29 04:45:00,136.721,136.744,136.716,136.734,346699998.0
2005-04-29 04:50:00,136.742,136.746,136.705,136.735,388699996.0
2005-04-29 04:55:00,136.737,136.763,136.732,136.763,525499997.0
2005-04-29 05:00:00,136.751,136.765,136.716,136.721,543199997.0
2005-04-29 05:05:00,136.719,136.728,136.688,136.717,324299995.0
2005-04-29 05:10:00,136.71,136.727,136.694,136.712,275700000.0
2005-04-29 05:15:00,136.714,136.723,136.694,136.694,389599999.0
2005-04-29 05:20:00,136.718,136.734,136.7,136.722,301999999.0
2005-04-29 05:25:00,136.707,136.726,136.683,136.725,278499998.0
2005-04-29 05:30:00,136.717,136.724,136.69,136.704,362499996.0
2005-04-29 05:35:00,136.698,136.713,136.687,136.695,322900000.0
2005-04-29 05:40:00,136.704,136.718,136.688,136.688,444099995.0
2005-04-29 05:45:00,136.71,136.729,136.695,136.72,372499999.0
2005-04-29 05:50:00,136.706,136.712,136.681,136.702,344700001.0
2005-04-29 05:55:00,136.702,136.715,136.7,136.71,392600001.0
2005-04-29 06:00:00,136.703,136.748,136.701,136.714,590999999.0
2005-04-29 06:05:00,136.738,136.738,136.679,136.702,387599999.0
2005-04-29 06:10:00,136.707,136.712,136.679,136.681,521000000.0
2005-04-29 06:15:00,136.688,136.688,136.636,136.652,349600002.0
2005-04-29 06:20:00,136.641,136.661,136.613,136.652,503900002.0
2005-04-29 06:25:00,136.657,136.657,136.559,136.559,450300002.0
2005-04-29 06:30:00,136.546,136.554,136.457,136.47,695899997.0
2005-04-29 06:35:00,136.467,136.564,136.454,136.521,469600004.0
2005-04-29 06:40:00,136.555,136.669,136.491,136.536,456799996.0
2005-04-29 06:45:00,136.483,136.739,136.459,136.661,471700001.0
2005-04-29 06:50:00,136.606,136.612,136.492,136.508,600300003.0
2005-04-29 06:55:00,136.51,136.51,136.379,136.395,440500001.0
2005-04-29 07:00:00,136.358,136.433,136.321,136.388,488400001.0
2005-04-29 07:05:00,136.371,136.413,136.36,136.375,475500004.0
2005-04-29 07:10:00,136.398,136.402,136.35,136.366,423899996.0
2005-04-29 07:15:00,136.355,136.455,136.355,136.455,404399998.0
2005-04-29 07:20:00,136.48,136.484,136.404,136.412,582300002.0
2005-04-29 07:25:00,136.411,136.411,136.351,136.366,363600003.0
2005-04-29 07:30:00,136.343,136.403,136.341,136.4,533199999.0
2005-04-29 07:35:00,136.383,136.397,136.358,136.358,465499997.0
2005-04-29 07:40:00,136.384,136.437,136.374,136.433,523199998.0
2005-04-29 07:45:00,136.437,136.585,136.344,136.562,381999999.0
2005-04-29 07:50:00,136.555,136.574,136.403,136.403,665799997.0
2005-04-29 07:55:00,136.388,136.457,136.388,136.43,405099998.0
2005-04-29 08:00:00,136.405,136.441,136.362,136.418,490699998.0
2005-04-29 08:05:00,136.403,136.455,136.392,136.434,411999997.0
2005-04-29 08:10:00,136.425,136.425,136.352,136.367,417800000.0
2005-04-29 08:15:00,136.358,136.509,136.355,136.478,444599999.0
2005-04-29 08:20:00,136.479,136.5,136.415,136.428,512299999.0
2005-04-29 08:25:00,136.435,136.495,136.403,136.475,435199995.0
2005-04-29 08:30:00,136.478,136.52,136.468,136.52,652699998.0
2005-04-29 08:35:00,136.521,136.557,136.467,136.501,630800003.0
2005-04-29 08:40:00,136.473,136.572,136.466,136.557,429700004.0
2005-04-29 08:45:00,136.548,136.648,136.491,136.63,474200001.0
2005-04-29 08:50:00,136.642,136.663,136.599,136.608,645500001.0
2005-04-29 08:55:00,136.608,136.608,136.481,136.496,550400006.0
2005-04-29 09:00:00,136.485,136.485,136.39,136.407,310000002.0
2005-04-29 09:05:00,136.404,136.467,136.398,136.465,595099996.0
2005-04-29 09:10:00,136.451,136.482,136.451,136.478,496299992.0
2005-04-29 09:15:00,136.475,136.504,136.46,136.478,460199999.0
2005-04-29 09:20:00,136.455,136.487,136.411,136.411,605099996.0
2005-04-29 09:25:00,136.399,136.422,136.38,136.38,372099999.0
2005-04-29 09:30:00,136.368,136.393,136.361,136.393,495099998.0
2005-04-29 09:35:00,136.395,136.414,136.378,136.408,412800000.0
2005-04-29 09:40:00,136.413,136.433,136.366,136.366,650700000.0
2005-04-29 09:45:00,136.365,136.365,136.288,136.288,658699993.0
2005-04-29 09:50:00,136.287,136.294,136.246,136.27,405500000.0
2005-04-29 09:55:00,136.255,136.263,136.233,136.236,660300007.0
2005-04-29 10:00:00,136.239,136.247,136.19,136.198,412099999.0
2005-04-29 10:05:00,136.177,136.231,136.157,136.203,544599999.0
2005-04-29 10:10:00,136.21,136.251,136.176,136.248,513900004.0
2005-04-29 10:15:00,136.235,136.283,136.224,136.25,433600001.0
2005-04-29 10:20:00,136.25,136.328,136.241,136.324,536800001.0
2005-04-29 10:25:00,136.324,136.495,136.324,136.495,465399996.0
2005-04-29 10:30:00,136.48,136.54,136.391,136.404,416099998.0
2005-04-29 10:35:00,136.406,136.437,136.395,136.435,515999999.0
2005-04-29 10:40:00,136.43,136.445,136.365,136.445,534300004.0
2005-04-29 10:45:00,136.443,136.448,136.4,136.409,414399999.0
2005-04-29 10:50:00,136.405,136.405,136.362,136.371,496499997.0
2005-04-29 10:55:00,136.369,136.444,136.351,136.4,379299999.0
2005-04-29 11:00:00,136.398,136.406,136.173,136.175,409499999.0
2005-04-29 11:05:00,136.191,136.204,136.11,136.18,395199995.0
2005-04-29 11:10:00,136.166,136.226,136.166,136.226,370900000.0
2005-04-29 11:15:00,136.222,136.266,136.188,136.199,438899996.0
2005-04-29 11:20:00,136.193,136.317,136.193,136.292,573300000.0
2005-04-29 11:25:00,136.282,136.324,136.267,136.273,582199998.0
2005-04-29 11:30:00,136.273,136.327,136.264,136.311,491599998.0
2005-04-29 11:35:00,136.308,136.331,136.291,136.32,679999997.0
2005-04-29 11:40:00,136.313,136.35,136.299,136.311,546399997.0
2005-04-29 11:45:00,136.308,136.311,136.256,136.289,475099998.0
2005-04-29 11:50:00,136.274,136.297,136.263,136.269,479800002.0
2005-04-29 11:55:00,136.273,136.28,136.244,136.246,409900000.0
2005-04-29 12:00:00,136.244,136.259,136.232,136.246,507500002.0
2005-04-29 12:05:00,136.241,136.254,136.233,136.233,504900004.0
2005-04-29 12:10:00,136.243,136.244,136.184,136.244,447999995.0
2005-04-29 12:15:00,136.245,136.32,136.233,136.306,327100003.0
2005-04-29 12:20:00,136.306,136.323,136.293,136.319,498699996.0
2005-04-29 12:25:00,136.313,136.316,136.29,136.29,326999994.0
2005-04-29 12:30:00,136.292,136.33,136.289,136.3,473800004.0
2005-04-29 12:35:00,136.301,136.309,136.281,136.287,460900009.0
2005-04-29 12:40:00,136.282,136.282,136.193,136.213,425299996.0
2005-04-29 12:45:00,136.22,136.232,136.193,136.217,493000002.0
2005-04-29 12:50:00,136.225,136.226,136.17,136.188,385200000.0
2005-04-29 12:55:00,136.187,136.229,136.174,136.218,450700001.0
2005-04-29 13:00:00,136.235,136.285,136.235,136.26,473000001.0
2005-04-29 13:05:00,136.242,136.27,136.222,136.26,291200001.0
2005-04-29 13:10:00,136.261,136.261,136.163,136.19,384199995.0
2005-04-29 13:15:00,136.19,136.211,136.179,136.197,407000000.0
2005-04-29 13:20:00,136.205,136.236,136.188,136.229,380700003.0
2005-04-29 13:25:00,136.22,136.267,136.206,136.258,428899998.0
2005-04-29 13:30:00,136.26,136.276,136.249,136.258,440600004.0
2005-04-29 13:35:00,136.243,136.246,136.176,136.177,481999996.0
2005-04-29 13:40:00,136.173,136.242,136.173,136.221,329800004.0
2005-04-29 13:45:00,136.224,136.226,136.205,136.209,228700000.0
2005-04-29 13:50:00,136.199,136.221,136.18,136.183,404899997.0
2005-04-29 13:55:00,136.177,136.213,136.17,136.19,371500001.0
2005-04-29 14:00:00,136.189,136.21,136.175,136.193,440899997.0
2005-04-29 14:05:00,136.2,136.205,136.178,136.185,366899999.0
2005-04-29 14:10:00,136.187,136.213,136.18,136.202,413599998.0
2005-04-29 14:15:00,136.205,136.208,136.154,136.158,486799998.0
2005-04-29 14:20:00,136.153,136.153,136.015,136.029,563300000.0
2005-04-29 14:25:00,136.018,136.029,135.973,136.007,431800000.0
2005-04-29 14:30:00,136.025,136.149,135.971,136.145,468999999.0
2005-04-29 14:35:00,136.145,136.157,136.059,136.129,524700000.0
2005-04-29 14:40:00,136.115,136.159,136.102,136.125,466899998.0
2005-04-29 14:45:00,136.12,136.12,136.043,136.045,524300005.0
2005-04-29 14:50:00,136.044,136.065,136.003,136.003,305099999.0
2005-04-29 14:55:00,135.98,135.999,135.948,135.96,453600003.0
2005-04-29 15:00:00,135.982,136.055,135.911,135.911,578199995.0
2005-04-29 15:05:00,135.911,135.95,135.888,135.895,511399997.0
2005-04-29 15:10:00,135.887,135.917,135.871,135.881,657799997.0
2005-04-29 15:15:00,135.864,135.894,135.826,135.849,523200000.0
2005-04-29 15:20:00,135.841,135.844,135.797,135.811,527100004.0
2005-04-29 15:25:00,135.81,135.829,135.706,135.723,710499997.0
2005-04-29 15:30:00,135.726,135.838,135.718,135.83,553999993.0
2005-04-29 15:35:00,135.815,135.841,135.751,135.761,323900002.0
2005-04-29 15:40:00,135.737,135.794,135.679,135.724,410200001.0
2005-04-29 15:45:00,135.779,135.827,135.724,135.748,353599998.0
2005-04-29 15:50:00,135.853,135.855,135.739,135.777,350999998.0
2005-04-29 15:55:00,135.771,135.778,135.677,135.727,596900000.0
2005-04-29 16:00:00,135.705,135.778,135.697,135.725,516199991.0
2005-04-29 16:05:00,135.703,135.714,135.68,135.699,488599997.0
2005-04-29 16:10:00,135.703,135.804,135.691,135.767,613100010.0
2005-04-29 16:15:00,135.76,135.761,135.676,135.72,503300001.0
2005-04-29 16:20:00,135.718,135.732,135.685,135.691,435799996.0
2005-04-29 16:25:00,135.695,135.724,135.652,135.685,491100003.0
2005-04-29 16:30:00,135.695,135.757,135.676,135.735,621199998.0
2005-04-29 16:35:00,135.713,135.713,135.65,135.662,455499996.0
2005-04-29 16:40:00,135.66,135.668,135.497,135.497,525400000.0
2005-04-29 16:45:00,135.512,135.561,135.495,135.5,531499999.0
2005-04-29 16:50:00,135.515,135.575,135.479,135.487,399800000.0
2005-04-29 16:55:00,135.479,135.54,135.455,135.463,446500004.0
2005-04-29 17:00:00,135.455,135.481,135.379,135.412,488300002.0
2005-04-29 17:05:00,135.407,135.451,135.388,135.426,465099999.0
2005-04-29 17:10:00,135.413,135.458,135.389,135.404,401399999.0
2005-04-29 17:15:00,135.402,135.46,135.393,135.455,338899998.0
2005-04-29 17:20:00,135.43,135.463,135.376,135.463,347899999.0
2005-04-29 17:25:00,135.492,135.492,135.324,135.331,384399997.0
2005-04-29 17:30:00,135.303,135.339,135.258,135.313,491199996.0
2005-04-29 17:35:00,135.305,135.388,135.238,135.388,222200000.0
2005-04-29 17:40:00,135.375,135.387,135.279,135.37,527599997.0
2005-04-29 17:45:00,135.344,135.368,135.256,135.262,424899997.0
2005-04-29 17:50:00,135.262,135.325,135.262,135.285,582799996.0
2005-04-29 17:55:00,135.277,135.283,135.129,135.16,362100000.0
2005-04-29 18:00:00,135.165,135.239,135.165,135.23,6801199998.0
2005-04-29 18:05:00,135.234,135.298,135.15,135.28,7610500002.0
2005-04-29 18:10:00,135.272,135.294,135.208,135.223,5084100006.0
2005-04-29 18:15:00,135.218,135.236,135.163,135.174,5396700018.0
2005-04-29 18:20:00,135.188,135.231,135.177,135.192,6156000015.0
2005-04-29 18:25:00,135.194,135.289,135.177,135.244,3850499998.0
2005-04-29 18:30:00,135.259,135.273,135.228,135.248,5482699991.0
2005-04-29 18:35:00,135.255,135.255,134.985,135.005,3392900006.0
2005-04-29 18:40:00,135.0,135.063,134.915,135.063,2683799986.0
2005-04-29 18:45:00,135.08,135.145,135.072,135.13,2125299994.0
2005-04-29 18:50:00,135.128,135.181,135.108,135.13,4045299993.0
2005-04-29 18:55:00,135.141,135.176,135.104,135.148,3270199993.0
2005-04-29 19:00:00,135.16,135.231,135.13,135.212,2275299985.0
2005-04-29 19:05:00,135.228,135.228,135.13,135.159,3908099981.0
2005-04-29 19:10:00,135.191,135.191,135.104,135.113,1372300002.0
2005-04-29 19:15:00,135.12,135.135,135.025,135.037,2802200016.0
2005-04-29 19:20:00,135.045,135.082,134.995,135.026,2609899993.0
2005-04-29 19:25:00,134.996,135.007,134.793,134.864,3528299994.0
2005-04-29 19:30:00,134.873,134.948,134.861,134.927,3690499984.0
2005-04-29 19:35:00,134.926,134.957,134.91,134.932,2403899986.0
2005-04-29 19:40:00,134.914,134.955,134.883,134.933,2285199991.0
2005-04-29 19:45:00,134.935,134.953,134.889,134.942,2163799988.0
2005-04-29 19:50:00,134.95,134.954,134.893,134.927,1749300000.0
2005-04-29 19:55:00,134.915,134.928,134.871,134.878,2598199991.0
2005-04-29 20:00:00,134.887,134.91,134.859,134.887,1553299990.0
2005-04-29 20:05:00,134.885,134.885,134.838,134.868,2406400006.0
2005-04-29 20:10:00,134.855,134.882,134.832,134.848,2673900007.0
2005-04-29 20:15:00,134.85,134.86,134.82,134.83,2300000004.0
2005-04-29 20:20:00,134.833,134.851,134.799,134.832,2143400013.0
2005-04-29 20:25:00,134.83,134.87,134.786,134.862,3589399983.0
2005-04-29 20:30:00,134.875,134.935,134.836,134.935,4953500006.0
2005-04-29 20:35:00,134.938,134.94,134.866,134.886,3072499987.0
2005-04-29 20:40:00,134.878,134.963,134.867,134.957,3105199997.0
2005-04-29 20:45:00,134.962,135.002,134.941,135.002,2863199997.0
2005-04-29 20:50:00,135.003,135.011,134.941,134.968,3011600000.0
2005-04-29 20:55:00,134.97,135.002,134.811,134.844,5020899996.0
2005-04-29 21:00:00,134.863,134.912,134.851,134.898,3903399998.0
2005-04-29 21:05:00,134.894,134.988,134.894,134.988,2228599999.0
2005-04-29 21:10:00,134.98,135.044,134.963,135.044,2272000005.0
2005-04-29 21:15:00,135.047,135.066,134.94,135.015,2943499997.0
2005-04-29 21:20:00,135.02,135.043,134.949,134.949,3897299996.0
2005-04-29 21:25:00,134.972,134.982,134.92,134.931,1478300000.0
2005-04-29 21:30:00,134.932,134.973,134.906,134.959,1559900008.0
2005-04-29 21:35:00,134.965,134.982,134.937,134.95,849299994.0
2005-04-29 21:40:00,134.961,134.972,134.899,134.923,1824299995.0
2005-04-29 21:45:00,134.919,134.919,134.808,134.887,1492700007.0
2005-04-29 21:50:00,134.894,134.895,134.877,134.88,544199997.0
2005-04-29 21:55:00,134.885,134.916,134.875,134.9,553099991.0
2005-04-29 22:00:00,134.902,134.912,134.871,134.908,1495399999.0
2005-04-29 22:05:00,134.897,134.945,134.89,134.89,563899996.0
2005-04-29 22:10:00,134.896,134.91,134.879,134.898,610200000.0
2005-04-29 22:15:00,134.893,134.903,134.809,134.811,687099998.0
2005-04-29 22:20:00,134.832,134.854,134.812,134.829,596100006.0
2005-04-29 22:25:00,134.827,134.834,134.795,134.802,1228900003.0
2005-04-29 22:30:00,134.786,134.86,134.781,134.824,855599997.0
2005-04-29 22:35:00,134.815,134.895,134.805,134.868,1167699996.0
2005-04-29 22:40:00,134.857,134.958,134.825,134.89,1039600000.0
2005-04-29 22:45:00,134.914,134.959,134.891,134.892,1133999998.0
2005-04-29 22:50:00,134.901,134.918,134.806,134.836,967400002.0
2005-04-29 22:55:00,134.833,134.838,134.779,134.8,694900001.0
2005-05-01 23:00:00,134.933,135.141,134.933,135.121,423999997.0
2005-05-01 23:05:00,135.111,135.137,134.847,135.117,532000002.0
2005-05-01 23:10:00,135.125,135.173,135.112,135.159,329399999.0
2005-05-01 23:15:00,135.147,135.166,135.111,135.125,549499997.0
2005-05-01 23:20:00,135.133,135.148,135.082,135.095,640700000.0
2005-05-01 23:25:00,135.089,135.096,135.031,135.085,505299999.0
2005-05-01 23:30:00,135.05,135.099,134.817,135.067,485299999.0
2005-05-01 23:35:00,135.09,135.09,135.054,135.077,744599998.0
2005-05-01 23:40:00,135.067,135.089,135.05,135.077,383799999.0
2005-05-01 23:45:00,135.078,135.091,135.032,135.032,723499999.0
2005-05-01 23:50:00,135.048,135.118,135.047,135.094,383199996.0
2005-05-01 23:55:00,135.11,135.123,135.07,135.1,676999998.0
2005-05-02 00:00:00,135.099,135.115,134.883,135.08,346199999.0
2005-05-02 00:05:00,135.082,135.085,135.054,135.066,505799999.0
2005-05-02 00:10:00,135.065,135.09,135.047,135.082,329500000.0
2005-05-02 00:15:00,135.082,135.085,134.856,135.08,517500007.0
2005-05-02 00:20:00,135.082,135.128,135.082,135.118,340600000.0
2005-05-02 00:25:00,135.119,135.15,135.114,135.139,303900001.0
2005-05-02 00:30:00,135.14,135.162,135.132,135.147,412099997.0
2005-05-02 00:35:00,135.145,135.149,135.132,135.143,496300001.0
2005-05-02 00:40:00,135.156,135.187,135.135,135.14,502900001.0
2005-05-02 00:45:00,135.14,135.174,135.134,135.137,470699999.0
2005-05-02 00:50:00,135.169,135.192,135.15,135.186,406899995.0
2005-05-02 00:55:00,135.175,135.201,135.162,135.185,550100001.0
2005-05-02 01:00:00,135.186,135.213,135.18,135.19,413499999.0
2005-05-02 01:05:00,135.188,135.212,135.18,135.212,221100003.0
2005-05-02 01:10:00,135.223,135.255,135.212,135.25,565000001.0
2005-05-02 01:15:00,135.253,135.306,135.169,135.217,554199995.0
2005-05-02 01:20:00,135.21,135.252,135.105,135.196,561200001.0
2005-05-02 01:25:00,135.205,135.219,135.16,135.16,422300001.0
2005-05-02 01:30:00,135.136,135.14,135.084,135.098,636800002.0
2005-05-02 01:35:00,135.106,135.112,135.083,135.096,411600003.0
2005-05-02 01:40:00,135.098,135.132,135.089,135.129,494099994.0
2005-05-02 01:45:00,135.138,135.18,135.121,135.177,506199996.0
2005-05-02 01:50:00,135.173,135.191,135.106,135.106,309999998.0
2005-05-02 01:55:00,135.138,135.138,135.102,135.118,361799997.0
2005-05-02 02:00:00,135.125,135.128,135.08,135.107,466299999.0
2005-05-02 02:05:00,135.111,135.124,135.079,135.086,501700001.0
2005-05-02 02:10:00,135.078,135.104,135.065,135.104,574400001.0
2005-05-02 02:15:00,135.093,135.116,135.075,135.108,428800000.0
2005-05-02 02:20:00,135.114,135.159,135.101,135.149,431100002.0
2005-05-02 02:25:00,135.143,135.171,135.136,135.15,483900001.0
2005-05-02 02:30:00,135.146,135.164,135.138,135.154,403700002.0
2005-05-02 02:35:00,135.154,135.16,135.131,135.133,482100000.0
2005-05-02 02:40:00,135.131,135.14,135.105,135.112,647300003.0
2005-05-02 02:45:00,135.138,135.143,135.111,135.133,586899998.0
2005-05-02 02:50:00,135.13,135.142,135.112,135.129,505799994.0
2005-05-02 02:55:00,135.151,135.174,135.124,135.15,499099994.0
2005-05-02 03:00:00,135.149,135.163,135.121,135.155,591400001.0
2005-05-02 03:05:00,135.152,135.164,135.123,135.158,536299996.0
2005-05-02 03:10:00,135.162,135.192,135.15,135.155,526300001.0
2005-05-02 03:15:00,135.158,135.22,135.142,135.217,475599998.0
2005-05-02 03:20:00,135.207,135.231,135.198,135.202,391300001.0
2005-05-02 03:25:00,135.204,135.224,135.196,135.2,566699992.0
2005-05-02 03:30:00,135.207,135.219,135.19,135.21,491700001.0
2005-05-02 03:35:00,135.21,135.221,135.166,135.192,280500002.0
2005-05-02 03:40:00,135.19,135.251,135.19,135.239,315499999.0
2005-05-02 03:45:00,135.228,135.275,135.221,135.275,345300000.0
2005-05-02 03:50:00,135.279,135.285,135.232,135.269,414800000.0
2005-05-02 03:55:00,135.274,135.336,135.256,135.336,443199996.0
2005-05-02 04:00:00,135.341,135.356,135.215,135.323,410000000.0
2005-05-02 04:05:00,135.33,135.33,135.279,135.306,476800000.0
2005-05-02 04:10:00,135.312,135.324,135.286,135.324,472899998.0
2005-05-02 04:15:00,135.318,135.33,135.311,135.321,385300004.0
2005-05-02 04:20:00,135.333,135.39,135.314,135.387,520199995.0
2005-05-02 04:25:00,135.375,135.387,135.328,135.338,399999997.0
2005-05-02 04:30:00,135.343,135.385,135.331,135.377,397700001.0
2005-05-02 04:35:00,135.38,135.38,135.348,135.373,306500001.0
2005-05-02 04:40:00,135.368,135.37,135.34,135.359,317499996.0
2005-05-02 04:45:00,135.367,135.371,135.328,135.331,593200004.0
2005-05-02 04:50:00,135.332,135.344,135.292,135.297,617599997.0
2005-05-02 04:55:00,135.294,135.351,135.294,135.33,514300001.0
2005-05-02 05:00:00,135.33,135.335,135.315,135.33,396899999.0
2005-05-02 05:05:00,135.327,135.348,135.319,135.34,401899995.0
2005-05-02 05:10:00,135.336,135.348,135.319,135.32,621300001.0
2005-05-02 05:15:00,135.312,135.354,135.31,135.335,558000002.0
2005-05-02 05:20:00,135.335,135.362,135.311,135.339,554199996.0
2005-05-02 05:25:00,135.343,135.393,135.34,135.377,449400001.0
2005-05-02 05:30:00,135.368,135.381,135.358,135.372,366699996.0
2005-05-02 05:35:00,135.375,135.384,135.357,135.368,371899998.0
2005-05-02 05:40:00,135.375,135.394,135.361,135.368,282499999.0
2005-05-02 05:45:00,135.372,135.395,135.352,135.363,406899998.0
2005-05-02 05:50:00,135.365,135.375,135.316,135.341,598399997.0
2005-05-02 05:55:00,135.318,135.348,135.297,135.308,513199997.0
2005-05-02 06:00:00,135.318,135.343,135.31,135.324,250800001.0
2005-05-02 06:05:00,135.322,135.343,135.308,135.324,394100002.0
2005-05-02 06:10:00,135.33,135.347,135.296,135.319,600899996.0
2005-05-02 06:15:00,135.329,135.332,135.277,135.297,339500002.0
2005-05-02 06:20:00,135.306,135.324,135.299,135.3,454599996.0
2005-05-02 06:25:00,135.295,135.315,135.28,135.303,486299999.0
2005-05-02 06:30:00,135.288,135.32,135.279,135.314,392499999.0
2005-05-02 06:35:00,135.314,135.32,135.282,135.306,371700001.0
2005-05-02 06:40:00,135.282,135.302,135.256,135.268,412899995.0
2005-05-02 06:45:00,135.271,135.303,135.27,135.283,388799998.0
2005-05-02 06:50:00,135.29,135.313,135.275,135.3,439699999.0
2005-05-02 06:55:00,135.32,135.328,135.285,135.327,568100001.0
2005-05-02 07:00:00,135.308,135.316,135.289,135.307,542100000.0
2005-05-02 07:05:00,135.291,135.327,135.287,135.313,459200001.0
2005-05-02 07:10:00,135.315,135.332,135.291,135.303,380600000.0
2005-05-02 07:15:00,135.306,135.347,135.3,135.32,454400007.0
2005-05-02 07:20:00,135.312,135.34,135.312,135.34,343100003.0
2005-05-02 07:25:00,135.327,135.345,135.315,135.345,490300004.0
2005-05-02 07:30:00,135.301,135.351,135.296,135.351,282599999.0
2005-05-02 07:35:00,135.343,135.361,135.314,135.358,334700003.0
2005-05-02 07:40:00,135.355,135.39,135.341,135.37,476700002.0
2005-05-02 07:45:00,135.372,135.384,135.346,135.36,430999998.0
2005-05-02 07:50:00,135.362,135.362,135.323,135.335,425900002.0
2005-05-02 07:55:00,135.343,135.343,135.296,135.321,355800000.0
2005-05-02 08:00:00,135.322,135.335,135.297,135.335,433200002.0
2005-05-02 08:05:00,135.32,135.347,135.309,135.309,380500001.0
2005-05-02 08:10:00,135.31,135.328,135.294,135.32,434599997.0
2005-05-02 08:15:00,135.317,135.332,135.291,135.305,319900001.0
2005-05-02 08:20:00,135.314,135.326,135.297,135.319,538600000.0
2005-05-02 08:25:00,135.302,135.333,135.287,135.332,470900001.0
2005-05-02 08:30:00,135.333,135.353,135.312,135.353,571800004.0
2005-05-02 08:35:00,135.342,135.368,135.341,135.364,499499994.0
2005-05-02 08:40:00,135.37,135.375,135.345,135.368,463299998.0
2005-05-02 08:45:00,135.363,135.376,135.335,135.351,446600000.0
2005-05-02 08:50:00,135.349,135.377,135.336,135.373,509899999.0
2005-05-02 08:55:00,135.371,135.384,135.352,135.362,625600000.0
2005-05-02 09:00:00,135.348,135.377,135.301,135.371,439499995.0
2005-05-02 09:05:00,135.373,135.378,135.349,135.368,244899998.0
2005-05-02 09:10:00,135.345,135.431,135.345,135.43,450700000.0
2005-05-02 09:15:00,135.428,135.454,135.407,135.42,365599998.0
2005-05-02 09:20:00,135.427,135.436,135.402,135.406,440000002.0
2005-05-02 09:25:00,135.402,135.415,135.395,135.401,469000000.0
2005-05-02 09:30:00,135.413,135.422,135.389,135.389,324300000.0
2005-05-02 09:35:00,135.397,135.432,135.385,135.432,442299996.0
2005-05-02 09:40:00,135.437,135.438,135.387,135.387,422399999.0
2005-05-02 09:45:00,135.383,135.383,135.316,135.323,459500002.0
2005-05-02 09:50:00,135.309,135.423,135.309,135.423,245600000.0
2005-05-02 09:55:00,135.417,135.465,135.409,135.462,371200001.0
2005-05-02 10:00:00,135.459,135.471,135.449,135.471,597600000.0
2005-05-02 10:05:00,135.472,135.489,135.449,135.48,482599994.0
2005-05-02 10:10:00,135.49,135.507,135.477,135.496,619499999.0
2005-05-02 10:15:00,135.493,135.505,135.468,135.481,460999998.0
2005-05-02 10:20:00,135.486,135.5,135.453,135.485,468199998.0
2005-05-02 10:25:00,135.49,135.511,135.463,135.475,445899998.0
2005-05-02 10:30:00,135.485,135.485,135.449,135.454,327699998.0
2005-05-02 10:35:00,135.452,135.493,135.438,135.446,494299999.0
2005-05-02 10:40:00,135.483,135.492,135.466,135.487,448900004.0
2005-05-02 10:45:00,135.498,135.507,135.491,135.506,275100003.0
2005-05-02 10:50:00,135.51,135.524,135.497,135.509,493200000.0
2005-05-02 10:55:00,135.51,135.519,135.498,135.508,458399994.0
2005-05-02 11:00:00,135.517,135.525,135.5,135.515,599800001.0
2005-05-02 11:05:00,135.518,135.522,135.492,135.508,513899994.0
2005-05-02 11:10:00,135.499,135.508,135.473,135.485,433099996.0
2005-05-02 11:15:00,135.474,135.487,135.46,135.487,284199998.0
2005-05-02 11:20:00,135.485,135.499,135.47,135.486,548800002.0
2005-05-02 11:25:00,135.488,135.507,135.456,135.475,486399996.0
2005-05-02 11:30:00,135.486,135.512,135.483,135.498,358399999.0
2005-05-02 11:35:00,135.505,135.515,135.497,135.515,404099996.0
2005-05-02 11:40:00,135.506,135.513,135.488,135.499,395299999.0
2005-05-02 11:45:00,135.5,135.505,135.488,135.504,509800000.0
2005-05-02 11:50:00,135.496,135.509,135.485,135.49,522699995.0
2005-05-02 11:55:00,135.505,135.511,135.487,135.511,495500001.0
2005-05-02 12:00:00,135.5,135.517,135.495,135.513,521600001.0
2005-05-02 12:05:00,135.51,135.557,135.505,135.54,394900000.0
2005-05-02 12:10:00,135.546,135.553,135.507,135.532,426299997.0
2005-05-02 12:15:00,135.528,135.545,135.513,135.538,493500003.0
2005-05-02 12:20:00,135.541,135.571,135.535,135.569,339599999.0
2005-05-02 12:25:00,135.572,135.585,135.555,135.556,379200000.0
2005-05-02 12:30:00,135.555,135.583,135.533,135.58,397099997.0
2005-05-02 12:35:00,135.583,135.591,135.542,135.553,415800001.0
2005-05-02 12:40:00,135.537,135.556,135.526,135.549,389799993.0
2005-05-02 12:45:00,135.561,135.59,135.534,135.569,549899996.0
2005-05-02 12:50:00,135.573,135.573,135.543,135.559,412299999.0
2005-05-02 12:55:00,135.56,135.591,135.555,135.58,462199999.0
2005-05-02 13:00:00,135.595,135.612,135.591,135.602,271999998.0
2005-05-02 13:05:00,135.602,135.628,135.593,135.617,416100002.0
2005-05-02 13:10:00,135.609,135.625,135.595,135.602,383799998.0
2005-05-02 13:15:00,135.605,135.609,135.582,135.606,376299997.0
2005-05-02 13:20:00,135.613,135.613,135.55,135.568,272400000.0
2005-05-02 13:25:00,135.575,135.591,135.527,135.567,455399993.0
2005-05-02 13:30:00,135.562,135.587,135.55,135.582,464099996.0
2005-05-02 13:35:00,135.575,135.585,135.552,135.573,375699998.0
2005-05-02 13:40:00,135.583,135.589,135.569,135.57,500700000.0
2005-05-02 13:45:00,135.575,135.586,135.55,135.55,233199999.0
2005-05-02 13:50:00,135.536,135.555,135.523,135.546,247900000.0
2005-05-02 13:55:00,135.542,135.554,135.518,135.533,314099997.0
2005-05-02 14:00:00,135.542,135.582,135.535,135.578,456600004.0
2005-05-02 14:05:00,135.576,135.576,135.509,135.509,434700000.0
2005-05-02 14:10:00,135.502,135.523,135.471,135.506,462400002.0
2005-05-02 14:15:00,135.504,135.509,135.433,135.437,381400001.0
2005-05-02 14:20:00,135.433,135.433,135.373,135.393,407799999.0
2005-05-02 14:25:00,135.377,135.405,135.377,135.405,552499994.0
2005-05-02 14:30:00,135.396,135.436,135.394,135.401,474400000.0
2005-05-02 14:35:00,135.401,135.409,135.365,135.387,503699998.0
2005-05-02 14:40:00,135.392,135.393,135.264,135.275,529400003.0
2005-05-02 14:45:00,135.273,135.288,135.247,135.25,504300000.0
2005-05-02 14:50:00,135.239,135.244,135.2,135.205,411399998.0
2005-05-02 14:55:00,135.205,135.233,135.199,135.21,579900004.0
2005-05-02 15:00:00,135.222,135.236,135.186,135.19,413300002.0
2005-05-02 15:05:00,135.186,135.203,135.171,135.171,379399996.0
2005-05-02 15:10:00,135.166,135.202,135.166,135.199,400899999.0
2005-05-02 15:15:00,135.184,135.208,135.179,135.207,413700001.0
2005-05-02 15:20:00,135.201,135.213,135.195,135.205,534600007.0
2005-05-02 15:25:00,135.207,135.218,135.192,135.207,476700003.0
2005-05-02 15:30:00,135.199,135.199,135.15,135.16,341999999.0
2005-05-02 15:35:00,135.16,135.184,135.137,135.177,517699992.0
2005-05-02 15:40:00,135.177,135.233,135.177,135.215,434299999.0
2005-05-02 15:45:00,135.203,135.213,135.178,135.178,355700001.0
2005-05-02 15:50:00,135.181,135.188,135.131,135.145,433100004.0
2005-05-02 15:55:00,135.142,135.171,135.132,135.16,411099992.0
2005-05-02 16:00:00,135.155,135.155,135.124,135.136,390099998.0
2005-05-02 16:05:00,135.139,135.145,135.046,135.063,338300000.0
2005-05-02 16:10:00,135.059,135.059,135.0,135.045,310999998.0
2005-05-02 16:15:00,135.045,135.054,135.032,135.045,352300003.0
2005-05-02 16:20:00,135.048,135.123,135.041,135.103,488499997.0
2005-05-02 16:25:00,135.11,135.114,135.093,135.097,432799996.0
2005-05-02 16:30:00,135.097,135.118,135.082,135.085,552600002.0
2005-05-02 16:35:00,135.088,135.091,135.045,135.064,404600005.0
2005-05-02 16:40:00,135.063,135.081,135.01,135.027,452099997.0
2005-05-02 16:45:00,135.038,135.056,135.025,135.039,488900005.0
2005-05-02 16:50:00,135.047,135.062,135.019,135.052,462600001.0
2005-05-02 16:55:00,135.041,135.042,134.996,134.999,352799997.0
2005-05-02 17:00:00,134.993,134.993,134.923,134.948,500899997.0
2005-05-02 17:05:00,134.944,134.977,134.944,134.965,369700001.0
2005-05-02 17:10:00,134.968,134.998,134.952,134.985,324100000.0
2005-05-02 17:15:00,134.979,135.02,134.979,135.01,516500002.0
2005-05-02 17:20:00,135.01,135.056,135.003,135.031,461900004.0
2005-05-02 17:25:00,135.037,135.056,135.016,135.055,460499996.0
2005-05-02 17:30:00,135.035,135.086,135.02,135.086,406599996.0
2005-05-02 17:35:00,135.08,135.089,135.034,135.056,376700000.0
2005-05-02 17:40:00,135.021,135.075,135.012,135.075,705699993.0
2005-05-02 17:45:00,135.082,135.165,135.072,135.135,316100003.0
2005-05-02 17:50:00,135.126,135.14,135.078,135.14,676399996.0
2005-05-02 17:55:00,135.14,135.147,135.051,135.087,329799997.0
2005-05-02 18:00:00,135.087,135.13,135.044,135.085,5283499994.0
2005-05-02 18:05:00,135.09,135.092,135.037,135.04,7127999968.0
2005-05-02 18:10:00,135.049,135.091,135.044,135.047,5415699997.0
2005-05-02 18:15:00,135.046,135.071,135.042,135.043,5031099973.0
2005-05-02 18:20:00,135.038,135.057,135.01,135.01,7242699999.0
2005-05-02 18:25:00,135.008,135.009,134.901,134.915,4525499978.0
2005-05-02 18:30:00,134.911,134.911,134.84,134.851,5400599988.0
2005-05-02 18:35:00,134.864,134.908,134.845,134.89,3486199999.0
2005-05-02 18:40:00,134.885,134.933,134.868,134.927,3025699998.0
2005-05-02 18:45:00,134.92,134.941,134.911,134.92,2117899994.0
2005-05-02 18:50:00,134.917,134.939,134.899,134.923,4038699982.0
2005-05-02 18:55:00,134.915,134.934,134.878,134.907,3309900001.0
2005-05-02 19:00:00,134.902,134.912,134.864,134.878,2331499996.0
2005-05-02 19:05:00,134.882,134.915,134.865,134.908,3803300004.0
2005-05-02 19:10:00,134.915,134.933,134.878,134.9,1394599992.0
2005-05-02 19:15:00,134.895,134.932,134.892,134.905,2504000004.0
2005-05-02 19:20:00,134.927,134.947,134.903,134.939,2707699990.0
2005-05-02 19:25:00,134.94,134.962,134.886,134.94,3197099991.0
2005-05-02 19:30:00,134.959,134.997,134.949,134.962,3711999986.0
2005-05-02 19:35:00,134.96,135.053,134.96,134.985,2478299987.0
2005-05-02 19:40:00,134.987,135.003,134.96,134.974,2575299988.0
2005-05-02 19:45:00,134.97,135.002,134.965,134.992,1736699992.0
2005-05-02 19:50:00,134.989,135.013,134.962,135.011,2153299988.0
2005-05-02 19:55:00,134.988,134.992,134.899,134.974,2472299997.0
2005-05-02 20:00:00,134.992,135.029,134.992,135.027,1651399991.0
2005-05-02 20:05:00,135.047,135.083,135.029,135.069,2354899993.0
2005-05-02 20:10:00,135.062,135.071,134.951,134.976,2776099986.0
2005-05-02 20:15:00,134.985,135.006,134.97,134.987,2232400003.0
2005-05-02 20:20:00,134.997,135.015,134.99,135.002,1891299996.0
2005-05-02 20:25:00,135.003,135.027,135.0,135.022,3809299996.0
2005-05-02 20:30:00,135.035,135.035,134.989,134.998,5257200000.0
2005-05-02 20:35:00,135.003,135.025,134.994,135.0,2989299999.0
2005-05-02 20:40:00,134.995,135.024,134.974,134.991,3063699985.0
2005-05-02 20:45:00,134.991,135.004,134.963,134.983,3074200011.0
2005-05-02 20:50:00,134.983,135.017,134.961,134.992,2879400007.0
2005-05-02 20:55:00,134.989,135.014,134.965,134.98,5506899987.0
2005-05-02 21:00:00,134.98,134.995,134.97,134.971,3729900000.0
2005-05-02 21:05:00,134.98,134.986,134.945,134.975,2267599994.0
2005-05-02 21:10:00,134.977,134.977,134.944,134.961,2406699992.0
2005-05-02 21:15:00,134.958,134.969,134.945,134.967,2915000002.0
2005-05-02 21:20:00,134.973,134.99,134.95,134.978,3896399983.0
2005-05-02 21:25:00,134.974,134.989,134.956,134.965,1528300003.0
2005-05-02 21:30:00,134.962,134.984,134.961,134.97,1308299992.0
2005-05-02 21:35:00,134.971,134.992,134.968,134.98,829800000.0
2005-05-02 21:40:00,134.981,135.023,134.981,134.999,1737499999.0
2005-05-02 21:45:00,135.002,135.02,134.992,135.0,1328999995.0
2005-05-02 21:50:00,134.972,135.008,134.961,134.977,654299995.0
2005-05-02 21:55:00,134.983,135.003,134.965,134.991,390700000.0
2005-05-02 22:00:00,135.003,135.075,135.0,135.07,1738999992.0
2005-05-02 22:05:00,135.07,135.092,135.056,135.088,696399997.0
2005-05-02 22:10:00,135.092,135.129,135.081,135.088,722500003.0
2005-05-02 22:15:00,135.11,135.139,135.076,135.139,738900000.0
2005-05-02 22:20:00,135.138,135.142,135.105,135.108,652700003.0
2005-05-02 22:25:00,135.106,135.112,135.046,135.046,1433700005.0
2005-05-02 22:30:00,135.035,135.087,134.988,135.087,962900002.0
2005-05-02 22:35:00,135.085,135.099,135.076,135.093,1262599994.0
2005-05-02 22:40:00,135.081,135.111,135.025,135.066,1097099999.0
2005-05-02 22:45:00,135.091,135.125,135.08,135.094,1088600000.0
2005-05-02 22:50:00,135.09,135.106,135.064,135.106,893400001.0
2005-05-02 22:55:00,135.105,135.13,135.086,135.103,904899997.0
2005-05-02 23:00:00,135.125,135.167,135.085,135.156,543600002.0
2005-05-02 23:05:00,135.163,135.187,135.131,135.154,406200002.0
2005-05-02 23:10:00,135.143,135.195,135.139,135.191,618799997.0
2005-05-02 23:15:00,135.165,135.192,135.132,135.161,543600002.0
2005-05-02 23:20:00,135.15,135.193,135.138,135.16,369500000.0
2005-05-02 23:25:00,135.149,135.175,135.115,135.174,560700001.0
2005-05-02 23:30:00,135.15,135.175,135.1,135.127,501700002.0
2005-05-02 23:35:00,135.127,135.135,135.045,135.125,364200000.0
2005-05-02 23:40:00,135.115,135.117,135.051,135.079,375499996.0
2005-05-02 23:45:00,135.082,135.115,135.05,135.081,398699996.0
2005-05-02 23:50:00,135.099,135.099,135.044,135.046,452200002.0
2005-05-02 23:55:00,135.108,135.126,135.102,135.108,485599995.0
2005-05-03 00:00:00,135.08,135.09,135.054,135.06,249999998.0
2005-05-03 00:05:00,135.051,135.052,135.01,135.03,499200002.0
2005-05-03 00:10:00,135.033,135.035,134.965,135.0,427300001.0
2005-05-03 00:15:00,135.001,135.026,134.966,135.014,552699992.0
2005-05-03 00:20:00,135.017,135.044,135.005,135.006,429100005.0
2005-05-03 00:25:00,135.03,135.041,134.975,135.014,480399997.0
2005-05-03 00:30:00,135.02,135.037,135.005,135.005,469699998.0
2005-05-03 00:35:00,135.013,135.04,135.009,135.032,399499999.0
2005-05-03 00:40:00,135.03,135.051,135.008,135.013,585099991.0
2005-05-03 00:45:00,135.006,135.011,134.989,134.999,466100002.0
2005-05-03 00:50:00,135.006,135.076,134.999,135.037,356299999.0
2005-05-03 00:55:00,135.035,135.045,134.999,135.012,511299996.0
2005-05-03 01:00:00,135.013,135.049,135.013,135.038,401900002.0
2005-05-03 01:05:00,135.04,135.05,135.012,135.032,393600004.0
2005-05-03 01:10:00,135.037,135.045,135.015,135.032,490700006.0
2005-05-03 01:15:00,135.042,135.056,135.012,135.012,600900004.0
2005-05-03 01:20:00,135.04,135.049,135.001,135.005,476199994.0
2005-05-03 01:25:00,135.027,135.038,134.975,134.982,449399998.0
2005-05-03 01:30:00,134.976,134.976,134.93,134.938,654800000.0
2005-05-03 01:35:00,134.941,134.958,134.916,134.947,475699999.0
2005-05-03 01:40:00,134.952,134.955,134.92,134.92,404599997.0
2005-05-03 01:45:00,134.915,134.932,134.907,134.92,473600004.0
2005-05-03 01:50:00,134.91,134.945,134.902,134.93,435099998.0
2005-05-03 01:55:00,134.949,134.98,134.941,134.966,629199992.0
2005-05-03 02:00:00,134.965,135.007,134.956,134.983,514800009.0
2005-05-03 02:05:00,134.971,134.982,134.926,134.933,542399991.0
2005-05-03 02:10:00,134.94,134.954,134.934,134.943,419399999.0
2005-05-03 02:15:00,134.961,134.99,134.94,134.981,327899999.0
2005-05-03 02:20:00,134.982,134.982,134.923,134.927,391800000.0
2005-05-03 02:25:00,134.915,134.934,134.915,134.93,363200001.0
2005-05-03 02:30:00,134.927,134.941,134.904,134.927,349000000.0
2005-05-03 02:35:00,134.935,134.943,134.919,134.94,312400002.0
2005-05-03 02:40:00,134.939,134.953,134.93,134.933,287700003.0
2005-05-03 02:45:00,134.943,134.953,134.909,134.941,487800002.0
2005-05-03 02:50:00,134.94,134.94,134.913,134.926,487699998.0
2005-05-03 02:55:00,134.921,134.935,134.919,134.925,277200001.0
2005-05-03 03:00:00,134.938,134.945,134.927,134.94,443999995.0
2005-05-03 03:05:00,134.942,134.958,134.926,134.958,368399998.0
2005-05-03 03:10:00,134.967,135.0,134.963,135.0,456500005.0
2005-05-03 03:15:00,135.015,135.04,134.997,135.025,389800001.0
2005-05-03 03:20:00,135.025,135.087,135.003,135.082,538399997.0
2005-05-03 03:25:00,135.045,135.127,135.013,135.127,458200000.0
2005-05-03 03:30:00,135.12,135.139,135.094,135.107,470100004.0
2005-05-03 03:35:00,135.106,135.106,135.079,135.093,362999999.0
2005-05-03 03:40:00,135.073,135.089,135.037,135.065,452300000.0
2005-05-03 03:45:00,135.067,135.075,135.052,135.066,221100000.0
2005-05-03 03:50:00,135.058,135.07,135.005,135.018,404200007.0
2005-05-03 03:55:00,135.04,135.042,134.948,134.988,372000002.0
2005-05-03 04:00:00,134.988,135.036,134.988,135.027,554399999.0
2005-05-03 04:05:00,135.037,135.094,135.023,135.07,554299997.0
2005-05-03 04:10:00,135.065,135.076,135.014,135.067,504000000.0
2005-05-03 04:15:00,135.061,135.068,135.04,135.052,427099999.0
2005-05-03 04:20:00,135.041,135.053,135.023,135.05,478199998.0
2005-05-03 04:25:00,135.043,135.069,135.032,135.051,481800003.0
2005-05-03 04:30:00,135.052,135.074,135.016,135.052,468399997.0
2005-05-03 04:35:00,135.057,135.063,135.037,135.052,325399999.0
2005-05-03 04:40:00,135.063,135.124,135.044,135.124,324000000.0
2005-05-03 04:45:00,135.14,135.166,135.101,135.131,472199997.0
2005-05-03 04:50:00,135.137,135.164,135.137,135.15,563900000.0
2005-05-03 04:55:00,135.153,135.153,135.123,135.138,447599998.0
2005-05-03 05:00:00,135.14,135.145,135.086,135.097,401999996.0
2005-05-03 05:05:00,135.086,135.12,135.069,135.113,292599996.0
2005-05-03 05:10:00,135.113,135.12,135.075,135.104,410499997.0
2005-05-03 05:15:00,135.102,135.115,135.091,135.115,465500001.0
2005-05-03 05:20:00,135.136,135.147,135.1,135.142,290600000.0
2005-05-03 05:25:00,135.121,135.138,135.105,135.135,361500003.0
2005-05-03 05:30:00,135.118,135.145,135.11,135.14,310400000.0
2005-05-03 05:35:00,135.128,135.145,135.116,135.129,436699995.0
2005-05-03 05:40:00,135.14,135.145,135.117,135.127,369399999.0
2005-05-03 05:45:00,135.132,135.133,135.052,135.058,541799996.0
2005-05-03 05:50:00,135.053,135.06,135.043,135.06,395499997.0
2005-05-03 05:55:00,135.054,135.054,135.029,135.04,355600000.0
2005-05-03 06:00:00,135.042,135.076,135.035,135.064,392800000.0
2005-05-03 06:05:00,135.069,135.069,135.026,135.032,434900000.0
2005-05-03 06:10:00,135.042,135.064,135.017,135.052,353300001.0
2005-05-03 06:15:00,135.055,135.075,135.043,135.067,385599997.0
2005-05-03 06:20:00,135.061,135.069,135.03,135.035,374599998.0
2005-05-03 06:25:00,135.045,135.053,135.01,135.05,278800000.0
2005-05-03 06:30:00,135.048,135.062,135.04,135.061,425100002.0
2005-05-03 06:35:00,135.058,135.072,135.053,135.06,198699997.0
2005-05-03 06:40:00,135.055,135.072,135.055,135.062,359900005.0
2005-05-03 06:45:00,135.066,135.074,135.04,135.057,430299995.0
2005-05-03 06:50:00,135.05,135.081,135.033,135.081,577500004.0
2005-05-03 06:55:00,135.064,135.083,135.057,135.072,544700003.0
2005-05-03 07:00:00,135.075,135.115,135.06,135.103,416899999.0
2005-05-03 07:05:00,135.08,135.101,135.08,135.093,524100002.0
2005-05-03 07:10:00,135.082,135.11,135.074,135.1,460900000.0
2005-05-03 07:15:00,135.096,135.115,135.062,135.085,520300003.0
2005-05-03 07:20:00,135.075,135.095,135.055,135.075,516899998.0
2005-05-03 07:25:00,135.067,135.1,135.066,135.089,565899996.0
2005-05-03 07:30:00,135.084,135.104,135.06,135.067,479200001.0
2005-05-03 07:35:00,135.06,135.082,135.045,135.071,354100002.0
2005-05-03 07:40:00,135.061,135.079,134.997,134.997,572799999.0
2005-05-03 07:45:00,135.0,135.01,134.975,134.975,529499997.0
2005-05-03 07:50:00,134.982,134.993,134.9,134.921,529799994.0
2005-05-03 07:55:00,134.918,134.985,134.878,134.985,530399992.0
2005-05-03 08:00:00,134.985,135.017,134.981,135.008,587100003.0
2005-05-03 08:05:00,134.995,135.017,134.978,135.01,535700000.0
2005-05-03 08:10:00,135.033,135.11,135.0,135.11,526400004.0
2005-05-03 08:15:00,135.11,135.136,135.1,135.112,490599999.0
2005-05-03 08:20:00,135.085,135.093,135.041,135.093,526099997.0
2005-05-03 08:25:00,135.087,135.087,135.052,135.077,292500002.0
2005-05-03 08:30:00,135.088,135.115,135.064,135.115,393399996.0
2005-05-03 08:35:00,135.109,135.132,135.104,135.132,456400002.0
2005-05-03 08:40:00,135.126,135.14,135.089,135.14,564900001.0
2005-05-03 08:45:00,135.142,135.146,135.125,135.146,440999996.0
2005-05-03 08:50:00,135.154,135.198,135.138,135.198,413599999.0
2005-05-03 08:55:00,135.229,135.233,135.168,135.168,519500003.0
2005-05-03 09:00:00,135.145,135.228,135.136,135.214,368600000.0
2005-05-03 09:05:00,135.214,135.332,135.214,135.332,430700000.0
2005-05-03 09:10:00,135.336,135.35,135.3,135.31,571000003.0
2005-05-03 09:15:00,135.313,135.32,135.293,135.306,421199996.0
2005-05-03 09:20:00,135.295,135.319,135.286,135.312,488099998.0
2005-05-03 09:25:00,135.311,135.34,135.293,135.304,374300003.0
2005-05-03 09:30:00,135.296,135.296,135.265,135.287,401900008.0
2005-05-03 09:35:00,135.298,135.318,135.269,135.271,277600001.0
2005-05-03 09:40:00,135.263,135.263,135.161,135.178,397700002.0
2005-05-03 09:45:00,135.183,135.202,135.118,135.118,465400000.0
2005-05-03 09:50:00,135.123,135.136,135.113,135.133,458199998.0
2005-05-03 09:55:00,135.138,135.144,135.1,135.11,519499999.0
2005-05-03 10:00:00,135.101,135.141,135.099,135.122,286899998.0
2005-05-03 10:05:00,135.127,135.129,135.058,135.061,458099997.0
2005-05-03 10:10:00,135.057,135.057,134.987,134.99,540600001.0
2005-05-03 10:15:00,134.989,135.041,134.978,135.041,363399998.0
2005-05-03 10:20:00,135.04,135.073,135.031,135.031,487800000.0
2005-05-03 10:25:00,135.027,135.077,135.024,135.077,381699999.0
2005-05-03 10:30:00,135.073,135.135,135.061,135.123,421600004.0
2005-05-03 10:35:00,135.12,135.132,135.115,135.125,359799998.0
2005-05-03 10:40:00,135.122,135.127,135.096,135.12,445100003.0
2005-05-03 10:45:00,135.13,135.179,135.13,135.161,326899999.0
2005-05-03 10:50:00,135.161,135.168,135.138,135.156,668200004.0
2005-05-03 10:55:00,135.164,135.233,135.164,135.206,449500000.0
2005-05-03 11:00:00,135.22,135.22,135.141,135.192,553400002.0
2005-05-03 11:05:00,135.21,135.265,135.203,135.218,396299999.0
2005-05-03 11:10:00,135.213,135.278,135.173,135.278,642599997.0
2005-05-03 11:15:00,135.258,135.269,135.237,135.257,321800000.0
2005-05-03 11:20:00,135.254,135.277,135.167,135.255,398099998.0
2005-05-03 11:25:00,135.256,135.276,135.218,135.233,420599996.0
2005-05-03 11:30:00,135.233,135.275,135.224,135.251,579000003.0
2005-05-03 11:35:00,135.254,135.259,135.23,135.245,470900003.0
2005-05-03 11:40:00,135.238,135.255,135.231,135.241,489999997.0
2005-05-03 11:45:00,135.244,135.255,135.216,135.234,501200000.0
2005-05-03 11:50:00,135.235,135.246,135.207,135.21,384299999.0
2005-05-03 11:55:00,135.205,135.248,135.186,135.216,618299990.0
2005-05-03 12:00:00,135.218,135.219,135.147,135.155,436099995.0
2005-05-03 12:05:00,135.145,135.151,135.107,135.107,418000000.0
2005-05-03 12:10:00,135.119,135.177,135.119,135.169,462500004.0
2005-05-03 12:15:00,135.172,135.189,135.155,135.178,478599999.0
2005-05-03 12:20:00,135.18,135.18,135.127,135.146,296999999.0
2005-05-03 12:25:00,135.147,135.155,135.129,135.145,404599997.0
2005-05-03 12:30:00,135.142,135.16,135.109,135.131,420199999.0
2005-05-03 12:35:00,135.144,135.255,135.144,135.252,438499997.0
2005-05-03 12:40:00,135.218,135.227,135.202,135.213,327600001.0
2005-05-03 12:45:00,135.222,135.251,135.208,135.244,518900003.0
2005-05-03 12:50:00,135.244,135.288,135.238,135.274,579100000.0
2005-05-03 12:55:00,135.267,135.268,135.215,135.215,582099998.0
2005-05-03 13:00:00,135.218,135.229,135.185,135.192,342499997.0
2005-05-03 13:05:00,135.178,135.289,135.178,135.225,268999998.0
2005-05-03 13:10:00,135.258,135.258,135.21,135.219,450799999.0
2005-05-03 13:15:00,135.213,135.239,135.207,135.219,432299996.0
2005-05-03 13:20:00,135.224,135.224,135.2,135.217,354700001.0
2005-05-03 13:25:00,135.208,135.21,135.173,135.18,523999997.0
2005-05-03 13:30:00,135.18,135.199,135.164,135.193,341799998.0
2005-05-03 13:35:00,135.189,135.21,135.181,135.195,414300003.0
2005-05-03 13:40:00,135.193,135.222,135.177,135.188,435100004.0
2005-05-03 13:45:00,135.178,135.184,135.156,135.165,404199997.0
2005-05-03 13:50:00,135.168,135.229,135.168,135.229,340200005.0
2005-05-03 13:55:00,135.216,135.254,135.197,135.24,501799996.0
2005-05-03 14:00:00,135.242,135.266,135.222,135.247,386399999.0
2005-05-03 14:05:00,135.236,135.248,135.2,135.205,274499999.0
2005-05-03 14:10:00,135.194,135.213,135.169,135.2,408699997.0
2005-05-03 14:15:00,135.183,135.21,135.146,135.148,320099998.0
2005-05-03 14:20:00,135.145,135.145,135.105,135.123,430000003.0
2005-05-03 14:25:00,135.105,135.159,135.101,135.158,389300001.0
2005-05-03 14:30:00,135.155,135.162,135.113,135.113,428299996.0
2005-05-03 14:35:00,135.109,135.109,135.077,135.089,449500002.0
2005-05-03 14:40:00,135.078,135.2,135.068,135.2,461899994.0
2005-05-03 14:45:00,135.206,135.262,135.199,135.262,408300000.0
2005-05-03 14:50:00,135.256,135.256,135.206,135.206,338399998.0
2005-05-03 14:55:00,135.196,135.29,135.195,135.281,451299996.0
2005-05-03 15:00:00,135.265,135.287,135.212,135.242,432100002.0
2005-05-03 15:05:00,135.235,135.288,135.235,135.277,619399997.0
2005-05-03 15:10:00,135.274,135.288,135.147,135.16,538399998.0
2005-05-03 15:15:00,135.153,135.22,135.153,135.22,508100002.0
2005-05-03 15:20:00,135.2,135.372,135.186,135.334,438100003.0
2005-05-03 15:25:00,135.331,135.379,135.319,135.379,439999998.0
2005-05-03 15:30:00,135.392,135.416,135.367,135.408,610700001.0
2005-05-03 15:35:00,135.412,135.416,135.362,135.371,428299998.0
2005-05-03 15:40:00,135.372,135.408,135.36,135.387,481399999.0
2005-05-03 15:45:00,135.373,135.387,135.359,135.387,392500000.0
2005-05-03 15:50:00,135.386,135.388,135.347,135.378,372200002.0
2005-05-03 15:55:00,135.371,135.433,135.371,135.422,293700000.0
2005-05-03 16:00:00,135.416,135.427,135.367,135.427,470900007.0
2005-05-03 16:05:00,135.425,135.431,135.401,135.418,533399999.0
2005-05-03 16:10:00,135.415,135.443,135.393,135.443,333299997.0
2005-05-03 16:15:00,135.438,135.481,135.428,135.481,489300002.0
2005-05-03 16:20:00,135.493,135.577,135.486,135.523,644200000.0
2005-05-03 16:25:00,135.523,135.523,135.456,135.464,323000000.0
2005-05-03 16:30:00,135.452,135.472,135.432,135.455,568500003.0
2005-05-03 16:35:00,135.46,135.468,135.438,135.455,427600002.0
2005-05-03 16:40:00,135.457,135.49,135.446,135.489,440000001.0
2005-05-03 16:45:00,135.505,135.534,135.476,135.506,601100003.0
2005-05-03 16:50:00,135.522,135.544,135.507,135.513,358600001.0
2005-05-03 16:55:00,135.515,135.549,135.498,135.498,371399998.0
2005-05-03 17:00:00,135.517,135.531,135.499,135.52,499400001.0
2005-05-03 17:05:00,135.512,135.534,135.501,135.509,423899998.0
2005-05-03 17:10:00,135.512,135.555,135.506,135.555,353599998.0
2005-05-03 17:15:00,135.548,135.581,135.531,135.557,491699996.0
2005-05-03 17:20:00,135.554,135.612,135.542,135.564,351199999.0
2005-05-03 17:25:00,135.564,135.573,135.536,135.55,427100001.0
2005-05-03 17:30:00,135.567,135.594,135.539,135.594,462000000.0
2005-05-03 17:35:00,135.606,135.654,135.59,135.62,476400002.0
2005-05-03 17:40:00,135.605,135.623,135.594,135.623,463700000.0
2005-05-03 17:45:00,135.625,135.633,135.609,135.628,480799999.0
2005-05-03 17:50:00,135.626,135.632,135.556,135.57,519999997.0
2005-05-03 17:55:00,135.551,135.551,135.515,135.541,326200001.0
2005-05-03 18:00:00,135.536,135.612,135.52,135.598,6430599997.0
2005-05-03 18:05:00,135.598,135.608,135.584,135.6,7671599994.0
2005-05-03 18:10:00,135.607,135.615,135.565,135.575,5091599979.0
2005-05-03 18:15:00,135.573,135.6,135.549,135.587,5355999999.0
2005-05-03 18:20:00,135.597,135.608,135.579,135.588,6095399975.0
2005-05-03 18:25:00,135.589,135.594,135.555,135.586,4231599994.0
2005-05-03 18:30:00,135.583,135.596,135.563,135.565,5140699997.0
2005-05-03 18:35:00,135.567,135.578,135.51,135.537,3200499999.0
2005-05-03 18:40:00,135.543,135.555,135.511,135.528,3106199995.0
2005-05-03 18:45:00,135.532,135.556,135.516,135.532,2308799989.0
2005-05-03 18:50:00,135.55,135.555,135.487,135.502,3876599996.0
2005-05-03 18:55:00,135.509,135.529,135.43,135.457,3827900005.0
2005-05-03 19:00:00,135.446,135.462,135.431,135.46,2261600001.0
2005-05-03 19:05:00,135.459,135.459,135.43,135.448,4253400000.0
2005-05-03 19:10:00,135.451,135.46,135.428,135.458,1202699993.0
2005-05-03 19:15:00,135.454,135.463,135.428,135.442,2606099998.0
2005-05-03 19:20:00,135.444,135.467,135.42,135.46,2467199990.0
2005-05-03 19:25:00,135.447,135.462,135.424,135.437,3842899992.0
2005-05-03 19:30:00,135.44,135.474,135.435,135.46,3761399994.0
2005-05-03 19:35:00,135.457,135.465,135.45,135.455,2864600001.0
2005-05-03 19:40:00,135.46,135.466,135.439,135.452,2420099990.0
2005-05-03 19:45:00,135.462,135.475,135.432,135.44,1754400012.0
2005-05-03 19:50:00,135.438,135.46,135.43,135.445,2125799985.0
2005-05-03 19:55:00,135.448,135.454,135.432,135.438,2359899997.0
2005-05-03 20:00:00,135.454,135.483,135.434,135.458,1670699995.0
2005-05-03 20:05:00,135.458,135.471,135.446,135.465,2495600002.0
2005-05-03 20:10:00,135.462,135.562,135.457,135.512,2774399990.0
2005-05-03 20:15:00,135.502,135.628,135.285,135.37,1793799999.0
2005-05-03 20:20:00,135.365,135.381,135.278,135.294,1731599992.0
2005-05-03 20:25:00,135.29,135.373,135.27,135.312,4051899990.0
2005-05-03 20:30:00,135.33,135.425,135.293,135.371,5237900014.0
2005-05-03 20:35:00,135.36,135.372,135.273,135.316,2690500000.0
2005-05-03 20:40:00,135.282,135.338,135.274,135.281,2765500007.0
2005-05-03 20:45:00,135.272,135.272,135.189,135.204,3182800009.0
2005-05-03 20:50:00,135.203,135.226,135.192,135.198,3066799987.0
2005-05-03 20:55:00,135.177,135.188,135.127,135.146,4875200005.0
2005-05-03 21:00:00,135.138,135.182,135.113,135.182,3505199988.0
2005-05-03 21:05:00,135.18,135.252,135.173,135.23,2176799992.0
2005-05-03 21:10:00,135.232,135.296,135.185,135.28,2521900000.0
2005-05-03 21:15:00,135.282,135.319,135.264,135.295,2717499980.0
2005-05-03 21:20:00,135.307,135.327,135.276,135.29,3798500000.0
2005-05-03 21:25:00,135.302,135.306,135.259,135.302,1664399993.0
2005-05-03 21:30:00,135.3,135.325,135.288,135.32,1476000002.0
2005-05-03 21:35:00,135.32,135.325,135.268,135.29,1117900003.0
2005-05-03 21:40:00,135.29,135.314,135.284,135.297,1926000007.0
2005-05-03 21:45:00,135.298,135.298,135.235,135.26,1420299999.0
2005-05-03 21:50:00,135.272,135.272,135.224,135.226,590500000.0
2005-05-03 21:55:00,135.255,135.379,135.179,135.206,449300003.0
2005-05-03 22:00:00,135.223,135.273,135.188,135.192,1413499981.0
2005-05-03 22:05:00,135.192,135.295,135.19,135.283,633400000.0
2005-05-03 22:10:00,135.276,135.288,135.185,135.254,601400000.0
2005-05-03 22:15:00,135.266,135.266,135.228,135.249,784800001.0
2005-05-03 22:20:00,135.253,135.285,135.245,135.263,654999994.0
2005-05-03 22:25:00,135.263,135.275,135.24,135.25,1264000003.0
2005-05-03 22:30:00,135.269,135.277,135.235,135.257,907200002.0
2005-05-03 22:35:00,135.251,135.251,135.165,135.246,1183499997.0
2005-05-03 22:40:00,135.258,135.312,135.246,135.25,1238600001.0
2005-05-03 22:45:00,135.235,135.26,135.226,135.259,1018600002.0
2005-05-03 22:50:00,135.238,135.259,135.224,135.248,972799996.0
2005-05-03 22:55:00,135.246,135.26,135.215,135.232,673199991.0
2005-05-03 23:00:00,135.255,135.286,135.235,135.272,491499997.0
2005-05-03 23:05:00,135.265,135.282,135.193,135.214,471699996.0
2005-05-03 23:10:00,135.207,135.287,135.19,135.275,658900001.0
2005-05-03 23:15:00,135.263,135.272,135.221,135.259,616699995.0
2005-05-03 23:20:00,135.25,135.261,135.207,135.241,458799999.0
2005-05-03 23:25:00,135.213,135.229,135.177,135.183,471799998.0
2005-05-03 23:30:00,135.2,135.299,135.191,135.234,451600003.0
2005-05-03 23:35:00,135.254,135.26,135.164,135.222,397300002.0
2005-05-03 23:40:00,135.208,135.231,135.09,135.144,480800001.0
2005-05-03 23:45:00,135.136,135.185,135.095,135.109,351099996.0
2005-05-03 23:50:00,135.12,135.16,135.108,135.12,412699998.0
2005-05-03 23:55:00,135.145,135.146,135.088,135.121,421799998.0
2005-05-04 00:00:00,135.102,135.147,135.085,135.127,308600001.0
2005-05-04 00:05:00,135.137,135.192,135.091,135.127,542499994.0
2005-05-04 00:10:00,135.14,135.155,135.107,135.153,420299999.0
2005-05-04 00:15:00,135.118,135.133,135.07,135.07,544799999.0
2005-05-04 00:20:00,135.071,135.127,135.067,135.114,485700002.0
2005-05-04 00:25:00,135.124,135.124,135.093,135.095,373499997.0
2005-05-04 00:30:00,135.09,135.117,135.082,135.086,334400001.0
2005-05-04 00:35:00,135.075,135.088,135.068,135.088,365700003.0
2005-05-04 00:40:00,135.099,135.129,135.079,135.094,455599998.0
2005-05-04 00:45:00,135.093,135.134,135.08,135.109,349699999.0
2005-05-04 00:50:00,135.089,135.108,135.072,135.08,423099999.0
2005-05-04 00:55:00,135.086,135.108,135.086,135.094,518299997.0
2005-05-04 01:00:00,135.099,135.121,135.092,135.1,481600002.0
2005-05-04 01:05:00,135.101,135.126,135.079,135.121,363100001.0
2005-05-04 01:10:00,135.125,135.182,135.115,135.16,405599998.0
2005-05-04 01:15:00,135.185,135.185,135.136,135.142,695400001.0
2005-05-04 01:20:00,135.143,135.206,135.119,135.18,611800002.0
2005-05-04 01:25:00,135.193,135.213,135.189,135.194,561800005.0
2005-05-04 01:30:00,135.19,135.209,135.166,135.178,485899996.0
2005-05-04 01:35:00,135.17,135.2,135.154,135.182,523300002.0
2005-05-04 01:40:00,135.172,135.172,135.11,135.111,594900002.0
2005-05-04 01:45:00,135.108,135.125,135.094,135.125,347499999.0
2005-05-04 01:50:00,135.117,135.139,135.102,135.119,416899998.0
2005-05-04 01:55:00,135.128,135.128,135.078,135.089,559399998.0
2005-05-04 02:00:00,135.075,135.121,135.065,135.11,500899997.0
2005-05-04 02:05:00,135.106,135.15,135.101,135.142,430100002.0
2005-05-04 02:10:00,135.143,135.144,135.101,135.108,439599994.0
2005-05-04 02:15:00,135.113,135.151,135.113,135.149,463300004.0
2005-05-04 02:20:00,135.142,135.148,135.095,135.112,551699995.0
2005-05-04 02:25:00,135.082,135.106,135.043,135.084,498099998.0
2005-05-04 02:30:00,135.074,135.121,135.073,135.1,475800002.0
2005-05-04 02:35:00,135.103,135.103,135.043,135.09,430700000.0
2005-05-04 02:40:00,135.094,135.133,135.076,135.13,354799999.0
2005-05-04 02:45:00,135.137,135.148,135.113,135.121,350699999.0
2005-05-04 02:50:00,135.117,135.135,135.108,135.12,345999996.0
2005-05-04 02:55:00,135.115,135.138,135.115,135.122,473799999.0
2005-05-04 03:00:00,135.131,135.152,135.118,135.148,457300002.0
2005-05-04 03:05:00,135.137,135.144,135.115,135.125,343900000.0
2005-05-04 03:10:00,135.127,135.149,135.122,135.14,494899993.0
2005-05-04 03:15:00,135.142,135.145,135.118,135.145,320300001.0
2005-05-04 03:20:00,135.14,135.179,135.129,135.176,608299996.0
2005-05-04 03:25:00,135.19,135.229,135.175,135.229,462000001.0
2005-05-04 03:30:00,135.226,135.322,135.22,135.303,537300000.0
2005-05-04 03:35:00,135.312,135.501,135.186,135.501,474700002.0
2005-05-04 03:40:00,135.482,135.559,135.482,135.502,356900004.0
2005-05-04 03:45:00,135.498,135.553,135.492,135.553,419299996.0
2005-05-04 03:50:00,135.553,135.572,135.501,135.501,439400000.0
2005-05-04 03:55:00,135.498,135.721,135.478,135.715,361199995.0
2005-05-04 04:00:00,135.715,135.733,135.68,135.708,582199995.0
2005-05-04 04:05:00,135.698,135.721,135.674,135.7,432099997.0
2005-05-04 04:10:00,135.675,135.752,135.619,135.752,558300006.0
2005-05-04 04:15:00,135.764,135.764,135.636,135.76,458499999.0
2005-05-04 04:20:00,135.758,135.758,135.685,135.715,550900002.0
2005-05-04 04:25:00,135.692,135.692,135.64,135.658,365399999.0
2005-05-04 04:30:00,135.651,135.651,135.59,135.645,494800003.0
2005-05-04 04:35:00,135.655,135.67,135.614,135.624,349999998.0
2005-05-04 04:40:00,135.628,135.649,135.59,135.612,514599998.0
2005-05-04 04:45:00,135.615,135.69,135.599,135.618,409900000.0
2005-05-04 04:50:00,135.608,135.633,135.437,135.437,411899999.0
2005-05-04 04:55:00,135.567,135.616,135.483,135.599,319600000.0
2005-05-04 05:00:00,135.604,135.637,135.575,135.618,488999997.0
2005-05-04 05:05:00,135.609,135.64,135.609,135.634,218700002.0
2005-05-04 05:10:00,135.632,135.642,135.585,135.615,383600001.0
2005-05-04 05:15:00,135.622,135.623,135.583,135.593,345400001.0
2005-05-04 05:20:00,135.582,135.587,135.526,135.566,615299999.0
2005-05-04 05:25:00,135.553,135.63,135.528,135.63,355600003.0
2005-05-04 05:30:00,135.617,135.628,135.556,135.62,402299998.0
2005-05-04 05:35:00,135.624,135.652,135.619,135.642,340500000.0
2005-05-04 05:40:00,135.648,135.653,135.607,135.607,434499999.0
2005-05-04 05:45:00,135.638,135.656,135.601,135.647,412200001.0
2005-05-04 05:50:00,135.648,135.653,135.592,135.622,312899996.0
2005-05-04 05:55:00,135.6,135.655,135.6,135.655,506699997.0
2005-05-04 06:00:00,135.657,135.668,135.601,135.61,451599996.0
2005-05-04 06:05:00,135.607,135.623,135.577,135.597,504699996.0
2005-05-04 06:10:00,135.59,135.626,135.575,135.626,405599999.0
2005-05-04 06:15:00,135.625,135.639,135.593,135.62,347100005.0
2005-05-04 06:20:00,135.624,135.637,135.608,135.624,239999997.0
2005-05-04 06:25:00,135.63,135.68,135.612,135.669,466699998.0
2005-05-04 06:30:00,135.697,135.704,135.658,135.677,424700004.0
2005-05-04 06:35:00,135.682,135.694,135.644,135.644,453299995.0
2005-05-04 06:40:00,135.663,135.685,135.648,135.667,416499995.0
2005-05-04 06:45:00,135.669,135.671,135.647,135.659,546700002.0
2005-05-04 06:50:00,135.655,135.687,135.644,135.644,463200003.0
2005-05-04 06:55:00,135.648,135.687,135.64,135.682,433999998.0
2005-05-04 07:00:00,135.683,135.687,135.627,135.656,463499992.0
2005-05-04 07:05:00,135.643,135.7,135.643,135.674,617300002.0
2005-05-04 07:10:00,135.665,135.668,135.642,135.655,546599998.0
2005-05-04 07:15:00,135.647,135.686,135.647,135.683,328599998.0
2005-05-04 07:20:00,135.67,135.69,135.659,135.687,372200001.0
2005-05-04 07:25:00,135.696,135.697,135.65,135.678,499899996.0
2005-05-04 07:30:00,135.667,135.693,135.649,135.679,403399997.0
2005-05-04 07:35:00,135.653,135.664,135.633,135.655,409900003.0
2005-05-04 07:40:00,135.654,135.682,135.625,135.638,385499996.0
2005-05-04 07:45:00,135.63,135.67,135.618,135.647,479400000.0
2005-05-04 07:50:00,135.667,135.669,135.622,135.627,538500003.0
2005-05-04 07:55:00,135.63,135.636,135.6,135.61,340700003.0
2005-05-04 08:00:00,135.595,135.615,135.579,135.588,522200006.0
2005-05-04 08:05:00,135.587,135.646,135.566,135.646,369000002.0
2005-05-04 08:10:00,135.65,135.65,135.58,135.618,506000003.0
2005-05-04 08:15:00,135.596,135.613,135.535,135.58,387499998.0
2005-05-04 08:20:00,135.578,135.589,135.545,135.575,699400003.0
2005-05-04 08:25:00,135.566,135.608,135.531,135.54,387199997.0
2005-05-04 08:30:00,135.536,135.622,135.53,135.608,511500002.0
2005-05-04 08:35:00,135.593,135.623,135.571,135.603,629499994.0
2005-05-04 08:40:00,135.603,135.605,135.564,135.575,595099996.0
2005-05-04 08:45:00,135.587,135.597,135.567,135.577,379600002.0
2005-05-04 08:50:00,135.578,135.594,135.548,135.59,448399996.0
2005-05-04 08:55:00,135.588,135.588,135.551,135.58,516199997.0
2005-05-04 09:00:00,135.584,135.65,135.584,135.619,372199998.0
2005-05-04 09:05:00,135.632,135.645,135.594,135.605,416000005.0
2005-05-04 09:10:00,135.588,135.608,135.568,135.57,439699998.0
2005-05-04 09:15:00,135.568,135.568,135.467,135.478,437999998.0
2005-05-04 09:20:00,135.468,135.497,135.416,135.427,379500000.0
2005-05-04 09:25:00,135.424,135.443,135.397,135.41,494700000.0
2005-05-04 09:30:00,135.424,135.454,135.4,135.405,398499995.0
2005-05-04 09:35:00,135.395,135.45,135.395,135.43,419799999.0
2005-05-04 09:40:00,135.431,135.431,135.407,135.416,345899999.0
2005-05-04 09:45:00,135.419,135.432,135.394,135.431,386099996.0
2005-05-04 09:50:00,135.422,135.515,135.414,135.509,304700000.0
2005-05-04 09:55:00,135.486,135.486,135.436,135.485,338999998.0
2005-05-04 10:00:00,135.484,135.52,135.471,135.504,455200004.0
2005-05-04 10:05:00,135.503,135.508,135.486,135.493,543399999.0
2005-05-04 10:10:00,135.492,135.521,135.472,135.505,638600009.0
2005-05-04 10:15:00,135.509,135.531,135.488,135.52,556299993.0
2005-05-04 10:20:00,135.509,135.529,135.485,135.49,525399998.0
2005-05-04 10:25:00,135.482,135.485,135.443,135.461,490799998.0
2005-05-04 10:30:00,135.45,135.47,135.429,135.462,425700002.0
2005-05-04 10:35:00,135.465,135.511,135.458,135.475,387100000.0
2005-05-04 10:40:00,135.477,135.483,135.395,135.42,411400000.0
2005-05-04 10:45:00,135.421,135.437,135.368,135.368,451599996.0
2005-05-04 10:50:00,135.36,135.376,135.334,135.345,723000001.0
2005-05-04 10:55:00,135.352,135.414,135.33,135.403,531300000.0
2005-05-04 11:00:00,135.424,135.447,135.358,135.362,402299998.0
2005-05-04 11:05:00,135.37,135.399,135.341,135.39,495599995.0
2005-05-04 11:10:00,135.384,135.432,135.378,135.419,408499998.0
2005-05-04 11:15:00,135.408,135.44,135.381,135.409,404899996.0
2005-05-04 11:20:00,135.391,135.476,135.391,135.465,452699997.0
2005-05-04 11:25:00,135.473,135.475,135.424,135.452,507700001.0
2005-05-04 11:30:00,135.456,135.489,135.435,135.438,462800004.0
2005-05-04 11:35:00,135.436,135.476,135.436,135.465,620599998.0
2005-05-04 11:40:00,135.454,135.467,135.387,135.414,524199998.0
2005-05-04 11:45:00,135.409,135.46,135.392,135.46,637799990.0
2005-05-04 11:50:00,135.451,135.452,135.41,135.425,606699994.0
2005-05-04 11:55:00,135.431,135.431,135.375,135.383,454400001.0
2005-05-04 12:00:00,135.377,135.379,135.328,135.33,417800004.0
2005-05-04 12:05:00,135.336,135.369,135.336,135.363,510099994.0
2005-05-04 12:10:00,135.373,135.383,135.35,135.36,424499999.0
2005-05-04 12:15:00,135.352,135.352,135.305,135.335,456699998.0
2005-05-04 12:20:00,135.33,135.33,135.292,135.304,441200005.0
2005-05-04 12:25:00,135.297,135.309,135.283,135.305,394500002.0
2005-05-04 12:30:00,135.305,135.357,135.294,135.357,480100002.0
2005-05-04 12:35:00,135.361,135.368,135.33,135.343,329199998.0
2005-05-04 12:40:00,135.335,135.367,135.302,135.313,343100001.0
2005-05-04 12:45:00,135.33,135.332,135.233,135.273,474099998.0
2005-05-04 12:50:00,135.272,135.272,135.226,135.26,577299996.0
2005-05-04 12:55:00,135.255,135.274,135.245,135.263,465300000.0
2005-05-04 13:00:00,135.272,135.298,135.245,135.269,590699995.0
2005-05-04 13:05:00,135.263,135.293,135.256,135.293,317400003.0
2005-05-04 13:10:00,135.288,135.306,135.191,135.2,511399997.0
2005-05-04 13:15:00,135.205,135.25,135.205,135.24,487400002.0
2005-05-04 13:20:00,135.248,135.248,135.178,135.187,372399997.0
2005-05-04 13:25:00,135.188,135.216,135.184,135.208,464099998.0
2005-05-04 13:30:00,135.208,135.209,135.181,135.203,496799999.0
2005-05-04 13:35:00,135.191,135.195,135.158,135.161,305599998.0
2005-05-04 13:40:00,135.152,135.162,135.134,135.158,356900007.0
2005-05-04 13:45:00,135.147,135.165,135.14,135.149,404300001.0
2005-05-04 13:50:00,135.141,135.181,135.141,135.159,415700000.0
2005-05-04 13:55:00,135.172,135.202,135.151,135.186,506500000.0
2005-05-04 14:00:00,135.189,135.223,135.175,135.216,463899998.0
2005-05-04 14:05:00,135.212,135.248,135.21,135.211,358500000.0
2005-05-04 14:10:00,135.215,135.215,135.169,135.189,386200005.0
2005-05-04 14:15:00,135.182,135.22,135.167,135.209,368400000.0
2005-05-04 14:20:00,135.208,135.263,135.092,135.092,365699996.0
2005-05-04 14:25:00,135.08,135.088,135.05,135.059,465500001.0
2005-05-04 14:30:00,135.057,135.074,135.043,135.043,433000002.0
2005-05-04 14:35:00,135.033,135.036,134.953,134.982,638200002.0
2005-05-04 14:40:00,134.995,135.029,134.982,135.029,538399999.0
2005-05-04 14:45:00,135.028,135.114,135.024,135.044,562899999.0
2005-05-04 14:50:00,135.033,135.043,134.978,135.042,261800000.0
2005-05-04 14:55:00,135.045,135.1,135.021,135.03,450399999.0
2005-05-04 15:00:00,135.048,135.049,134.991,135.03,477299999.0
2005-05-04 15:05:00,135.042,135.073,135.012,135.046,487699999.0
2005-05-04 15:10:00,135.042,135.067,135.006,135.01,507600001.0
2005-05-04 15:15:00,134.99,135.007,134.97,134.998,420300005.0
2005-05-04 15:20:00,134.995,135.13,134.99,135.105,405499998.0
2005-05-04 15:25:00,135.101,135.138,135.091,135.133,535299999.0
2005-05-04 15:30:00,135.17,135.221,135.145,135.153,464800003.0
2005-05-04 15:35:00,135.16,135.165,135.143,135.145,430500002.0
2005-05-04 15:40:00,135.148,135.203,135.141,135.188,337399999.0
2005-05-04 15:45:00,135.173,135.227,135.169,135.177,391099996.0
2005-05-04 15:50:00,135.185,135.246,135.17,135.225,356899999.0
2005-05-04 15:55:00,135.213,135.243,135.172,135.243,368199999.0
2005-05-04 16:00:00,135.252,135.325,135.234,135.25,530999997.0
2005-05-04 16:05:00,135.236,135.251,135.189,135.214,649000000.0
2005-05-04 16:10:00,135.21,135.237,135.18,135.235,452599998.0
2005-05-04 16:15:00,135.235,135.288,135.218,135.268,556900003.0
2005-05-04 16:20:00,135.262,135.262,135.214,135.214,458699993.0
2005-05-04 16:25:00,135.23,135.247,135.142,135.142,354600001.0
2005-05-04 16:30:00,135.107,135.107,134.94,135.002,450900002.0
2005-05-04 16:35:00,134.996,135.014,134.936,134.972,453799999.0
2005-05-04 16:40:00,134.982,135.004,134.938,135.0,567700000.0
2005-05-04 16:45:00,135.008,135.015,134.966,134.977,418399999.0
2005-05-04 16:50:00,134.987,135.055,134.987,135.055,498200000.0
2005-05-04 16:55:00,135.055,135.095,135.048,135.088,455399997.0
2005-05-04 17:00:00,135.099,135.102,134.944,134.957,388699999.0
2005-05-04 17:05:00,134.937,135.023,134.925,135.019,514799998.0
2005-05-04 17:10:00,135.002,135.002,134.957,134.993,427400000.0
2005-05-04 17:15:00,134.984,135.128,134.984,135.02,518699990.0
2005-05-04 17:20:00,135.038,135.326,135.012,135.32,449900003.0
2005-05-04 17:25:00,135.325,135.393,135.306,135.393,489299997.0
2005-05-04 17:30:00,135.42,135.467,135.41,135.447,375799996.0
2005-05-04 17:35:00,135.478,135.559,135.47,135.552,507600000.0
2005-05-04 17:40:00,135.54,135.542,135.401,135.448,540499994.0
2005-05-04 17:45:00,135.456,135.456,135.414,135.435,310700000.0
2005-05-04 17:50:00,135.444,135.48,135.397,135.48,426299999.0
2005-05-04 17:55:00,135.487,135.525,135.462,135.518,424300000.0
2005-05-04 18:00:00,135.517,135.564,135.474,135.507,6629200001.0
2005-05-04 18:05:00,135.508,135.538,135.479,135.491,7346699997.0
2005-05-04 18:10:00,135.495,135.498,135.442,135.492,5277100001.0
2005-05-04 18:15:00,135.496,135.51,135.437,135.437,5379100005.0
2005-05-04 18:20:00,135.441,135.466,135.409,135.463,6007699995.0
2005-05-04 18:25:00,135.465,135.465,135.395,135.412,4226200002.0
2005-05-04 18:30:00,135.409,135.456,135.393,135.445,4696599997.0
2005-05-04 18:35:00,135.447,135.474,135.427,135.45,3239500009.0
2005-05-04 18:40:00,135.447,135.469,135.438,135.449,2726399995.0
2005-05-04 18:45:00,135.442,135.496,135.44,135.49,2231599993.0
2005-05-04 18:50:00,135.487,135.498,135.469,135.487,3669699994.0
2005-05-04 18:55:00,135.483,135.516,135.473,135.516,3351099995.0
2005-05-04 19:00:00,135.513,135.521,135.455,135.486,2241400003.0
2005-05-04 19:05:00,135.487,135.496,135.469,135.48,3976500005.0
2005-05-04 19:10:00,135.483,135.511,135.466,135.472,1443399997.0
2005-05-04 19:15:00,135.472,135.484,135.406,135.45,2471799980.0
2005-05-04 19:20:00,135.455,135.472,135.428,135.448,2672299994.0
2005-05-04 19:25:00,135.46,135.488,135.457,135.484,3340600001.0
2005-05-04 19:30:00,135.489,135.493,135.454,135.482,3645999991.0
2005-05-04 19:35:00,135.478,135.513,135.465,135.482,2507900012.0
2005-05-04 19:40:00,135.49,135.496,135.452,135.495,2418299990.0
2005-05-04 19:45:00,135.502,135.527,135.46,135.51,1745500013.0
2005-05-04 19:50:00,135.502,135.521,135.449,135.469,2189599988.0
2005-05-04 19:55:00,135.467,135.474,135.433,135.45,2559999997.0
2005-05-04 20:00:00,135.446,135.446,135.406,135.445,1300799996.0
2005-05-04 20:05:00,135.436,135.46,135.413,135.46,2649300003.0
2005-05-04 20:10:00,135.455,135.457,135.435,135.452,2581899994.0
2005-05-04 20:15:00,135.448,135.463,135.381,135.447,2096999996.0
2005-05-04 20:20:00,135.436,135.469,135.429,135.432,2027599991.0
2005-05-04 20:25:00,135.45,135.477,135.418,135.437,3661999989.0
2005-05-04 20:30:00,135.425,135.425,135.375,135.388,5197999993.0
2005-05-04 20:35:00,135.385,135.397,135.366,135.396,2889499987.0
2005-05-04 20:40:00,135.392,135.395,135.363,135.379,2832500000.0
2005-05-04 20:45:00,135.38,135.38,135.336,135.346,3086199996.0
2005-05-04 20:50:00,135.34,135.349,135.245,135.256,3130299992.0
2005-05-04 20:55:00,135.243,135.282,135.197,135.21,5152999997.0
2005-05-04 21:00:00,135.215,135.259,135.202,135.238,4020400008.0
2005-05-04 21:05:00,135.239,135.245,135.184,135.196,1941199988.0
2005-05-04 21:10:00,135.202,135.246,135.193,135.22,2325800001.0
2005-05-04 21:15:00,135.229,135.235,135.16,135.185,2884400009.0
2005-05-04 21:20:00,135.195,135.299,135.195,135.288,3751499994.0
2005-05-04 21:25:00,135.298,135.362,135.294,135.355,1401599999.0
2005-05-04 21:30:00,135.353,135.377,135.34,135.35,1331300001.0
2005-05-04 21:35:00,135.337,135.337,135.267,135.285,1209799993.0
2005-05-04 21:40:00,135.3,135.309,135.268,135.289,1879199993.0
2005-05-04 21:45:00,135.286,135.29,135.273,135.28,1598499999.0
2005-05-04 21:50:00,135.285,135.291,135.249,135.257,617499999.0
2005-05-04 21:55:00,135.245,135.265,135.229,135.241,509600003.0
2005-05-04 22:00:00,135.24,135.24,135.191,135.193,1445399993.0
2005-05-04 22:05:00,135.19,135.19,135.145,135.189,540699998.0
2005-05-04 22:10:00,135.187,135.245,135.187,135.238,730400004.0
2005-05-04 22:15:00,135.241,135.293,135.241,135.288,682899999.0
2005-05-04 22:20:00,135.289,135.296,135.245,135.289,780299998.0
2005-05-04 22:25:00,135.288,135.295,135.259,135.281,1358199988.0
2005-05-04 22:30:00,135.283,135.308,135.274,135.303,867499998.0
2005-05-04 22:35:00,135.311,135.319,135.296,135.305,1310299993.0
2005-05-04 22:40:00,135.305,135.315,135.28,135.292,1166600001.0
2005-05-04 22:45:00,135.292,135.3,135.28,135.3,1286599991.0
2005-05-04 22:50:00,135.298,135.307,135.26,135.307,943099995.0
2005-05-04 22:55:00,135.307,135.323,135.273,135.285,747300003.0
2005-05-04 23:00:00,135.305,135.339,135.271,135.299,548900005.0
2005-05-04 23:05:00,135.295,135.311,135.252,135.311,437799996.0
2005-05-04 23:10:00,135.308,135.373,135.296,135.309,469500000.0
2005-05-04 23:15:00,135.335,135.355,135.277,135.317,440499995.0
2005-05-04 23:20:00,135.327,135.336,135.279,135.316,424199997.0
2005-05-04 23:25:00,135.285,135.303,135.251,135.3,590399997.0
2005-05-04 23:30:00,135.298,135.302,135.262,135.287,238300001.0
2005-05-04 23:35:00,135.298,135.325,135.285,135.295,414900002.0
2005-05-04 23:40:00,135.305,135.327,135.211,135.327,466800009.0
2005-05-04 23:45:00,135.335,135.345,135.196,135.34,422000000.0
2005-05-04 23:50:00,135.38,135.389,135.204,135.355,551599998.0
2005-05-04 23:55:00,135.219,135.395,135.212,135.395,703200001.0
2005-05-05 00:00:00,135.382,135.395,135.235,135.37,318699996.0
2005-05-05 00:05:00,135.372,135.373,135.35,135.36,377700002.0
2005-05-05 00:10:00,135.383,135.384,135.201,135.35,179399998.0
2005-05-05 00:15:00,135.355,135.364,135.237,135.364,453799997.0
2005-05-05 00:20:00,135.395,135.395,135.334,135.345,415100003.0
2005-05-05 00:25:00,135.355,135.356,135.226,135.226,442300006.0
2005-05-05 00:30:00,135.308,135.318,135.291,135.295,459800004.0
2005-05-05 00:35:00,135.295,135.307,135.29,135.307,453400000.0
2005-05-05 00:40:00,135.314,135.314,135.199,135.297,452800002.0
2005-05-05 00:45:00,135.308,135.315,135.294,135.3,370399999.0
2005-05-05 00:50:00,135.251,135.273,135.139,135.269,497000004.0
2005-05-05 00:55:00,135.265,135.296,135.265,135.291,494000005.0
2005-05-05 01:00:00,135.297,135.358,135.292,135.339,375200003.0
2005-05-05 01:05:00,135.337,135.368,135.331,135.367,463200000.0
2005-05-05 01:10:00,135.36,135.374,135.35,135.352,643900005.0
2005-05-05 01:15:00,135.365,135.365,135.318,135.33,612099997.0
2005-05-05 01:20:00,135.349,135.352,135.327,135.332,486000001.0
2005-05-05 01:25:00,135.344,135.351,135.309,135.341,554599999.0
2005-05-05 01:30:00,135.336,135.355,135.324,135.355,543100000.0
2005-05-05 01:35:00,135.36,135.377,135.299,135.308,479999998.0
2005-05-05 01:40:00,135.307,135.322,135.298,135.309,463300002.0
2005-05-05 01:45:00,135.305,135.329,135.294,135.312,507599995.0
2005-05-05 01:50:00,135.307,135.316,135.27,135.27,458499999.0
2005-05-05 01:55:00,135.281,135.315,135.265,135.3,748200001.0
2005-05-05 02:00:00,135.295,135.305,135.26,135.27,483400003.0
2005-05-05 02:05:00,135.259,135.275,135.245,135.256,432900004.0
2005-05-05 02:10:00,135.251,135.258,135.199,135.203,440800000.0
2005-05-05 02:15:00,135.212,135.223,135.188,135.197,412000003.0
2005-05-05 02:20:00,135.19,135.22,135.185,135.22,419499999.0
2005-05-05 02:25:00,135.218,135.262,135.218,135.26,355000003.0
2005-05-05 02:30:00,135.268,135.273,135.208,135.223,393900000.0
2005-05-05 02:35:00,135.232,135.232,135.158,135.179,493399998.0
2005-05-05 02:40:00,135.174,135.194,135.172,135.172,338399996.0
2005-05-05 02:45:00,135.18,135.201,135.134,135.138,625600004.0
2005-05-05 02:50:00,135.143,135.143,135.108,135.133,354000000.0
2005-05-05 02:55:00,135.132,135.147,135.117,135.132,568199998.0
2005-05-05 03:00:00,135.139,135.163,135.125,135.156,478900000.0
2005-05-05 03:05:00,135.161,135.235,135.139,135.231,335900002.0
2005-05-05 03:10:00,135.237,135.328,135.237,135.318,410700001.0
2005-05-05 03:15:00,135.34,135.428,135.337,135.403,366200001.0
2005-05-05 03:20:00,135.4,135.407,135.339,135.355,412499999.0
2005-05-05 03:25:00,135.358,135.358,135.311,135.311,449000000.0
2005-05-05 03:30:00,135.303,135.33,135.299,135.307,516899997.0
2005-05-05 03:35:00,135.292,135.327,135.269,135.3,426100000.0
2005-05-05 03:40:00,135.306,135.306,135.275,135.283,505400002.0
2005-05-05 03:45:00,135.292,135.295,135.26,135.273,284999998.0
2005-05-05 03:50:00,135.27,135.289,135.243,135.25,401899996.0
2005-05-05 03:55:00,135.254,135.313,135.246,135.313,383300000.0
2005-05-05 04:00:00,135.307,135.351,135.305,135.336,423300001.0
2005-05-05 04:05:00,135.329,135.348,135.307,135.329,397500000.0
2005-05-05 04:10:00,135.325,135.339,135.303,135.316,469400001.0
2005-05-05 04:15:00,135.32,135.327,135.301,135.31,514600002.0
2005-05-05 04:20:00,135.316,135.321,135.294,135.3,408200001.0
2005-05-05 04:25:00,135.3,135.367,135.284,135.342,503700000.0
2005-05-05 04:30:00,135.347,135.362,135.332,135.353,470700000.0
2005-05-05 04:35:00,135.338,135.342,135.323,135.325,317299999.0
2005-05-05 04:40:00,135.34,135.365,135.312,135.343,384799999.0
2005-05-05 04:45:00,135.348,135.353,135.334,135.344,365200002.0
2005-05-05 04:50:00,135.345,135.362,135.306,135.36,343400003.0
2005-05-05 04:55:00,135.349,135.372,135.339,135.34,406999999.0
2005-05-05 05:00:00,135.34,135.359,135.332,135.354,571200007.0
2005-05-05 05:05:00,135.357,135.37,135.347,135.363,317300003.0
2005-05-05 05:10:00,135.36,135.363,135.337,135.35,257899999.0
2005-05-05 05:15:00,135.355,135.355,135.343,135.348,274800002.0
2005-05-05 05:20:00,135.335,135.355,135.32,135.353,502200001.0
2005-05-05 05:25:00,135.348,135.348,135.312,135.345,200399999.0
2005-05-05 05:30:00,135.318,135.351,135.314,135.336,250499996.0
2005-05-05 05:35:00,135.344,135.36,135.32,135.352,352400000.0
2005-05-05 05:40:00,135.35,135.362,135.312,135.335,379799997.0
2005-05-05 05:45:00,135.34,135.356,135.303,135.324,671699996.0
2005-05-05 05:50:00,135.318,135.334,135.291,135.307,483499999.0
2005-05-05 05:55:00,135.299,135.311,135.249,135.253,510199998.0
2005-05-05 06:00:00,135.245,135.27,135.241,135.25,465200001.0
2005-05-05 06:05:00,135.248,135.285,135.229,135.285,512599997.0
2005-05-05 06:10:00,135.285,135.307,135.263,135.298,412700002.0
2005-05-05 06:15:00,135.296,135.332,135.271,135.317,332499998.0
2005-05-05 06:20:00,135.308,135.339,135.282,135.288,366299997.0
2005-05-05 06:25:00,135.315,135.318,135.304,135.31,291199999.0
2005-05-05 06:30:00,135.313,135.326,135.305,135.305,246399998.0
2005-05-05 06:35:00,135.31,135.338,135.31,135.323,391099995.0
2005-05-05 06:40:00,135.313,135.331,135.304,135.32,569200002.0
2005-05-05 06:45:00,135.329,135.36,135.327,135.347,355599998.0
2005-05-05 06:50:00,135.355,135.374,135.335,135.335,388299996.0
2005-05-05 06:55:00,135.333,135.356,135.331,135.335,438899997.0
2005-05-05 07:00:00,135.332,135.332,135.278,135.32,521000001.0
2005-05-05 07:05:00,135.294,135.326,135.271,135.314,513499994.0
2005-05-05 07:10:00,135.3,135.325,135.283,135.312,443200001.0
2005-05-05 07:15:00,135.303,135.309,135.268,135.28,385800001.0
2005-05-05 07:20:00,135.258,135.277,135.207,135.236,431600002.0
2005-05-05 07:25:00,135.209,135.232,135.163,135.205,503300000.0
2005-05-05 07:30:00,135.183,135.205,135.167,135.205,373800001.0
2005-05-05 07:35:00,135.196,135.196,135.141,135.18,366600001.0
2005-05-05 07:40:00,135.171,135.185,135.138,135.138,389499999.0
2005-05-05 07:45:00,135.146,135.193,135.134,135.193,447100001.0
2005-05-05 07:50:00,135.189,135.195,135.16,135.179,459699998.0
2005-05-05 07:55:00,135.178,135.197,135.145,135.175,373299997.0
2005-05-05 08:00:00,135.167,135.211,135.138,135.19,441700001.0
2005-05-05 08:05:00,135.17,135.184,135.147,135.155,553999999.0
2005-05-05 08:10:00,135.161,135.18,135.151,135.159,326599999.0
2005-05-05 08:15:00,135.18,135.18,135.151,135.171,443300000.0
2005-05-05 08:20:00,135.197,135.233,135.176,135.224,468800004.0
2005-05-05 08:25:00,135.228,135.286,135.215,135.286,453800002.0
2005-05-05 08:30:00,135.275,135.309,135.255,135.275,490100000.0
2005-05-05 08:35:00,135.27,135.315,135.263,135.295,468599995.0
2005-05-05 08:40:00,135.284,135.309,135.275,135.288,554299999.0
2005-05-05 08:45:00,135.281,135.334,135.267,135.322,405999997.0
2005-05-05 08:50:00,135.309,135.337,135.291,135.309,556499992.0
2005-05-05 08:55:00,135.313,135.322,135.298,135.315,582500002.0
2005-05-05 09:00:00,135.312,135.355,135.295,135.295,452700006.0
2005-05-05 09:05:00,135.269,135.356,135.265,135.347,623999996.0
2005-05-05 09:10:00,135.331,135.389,135.33,135.372,519000002.0
2005-05-05 09:15:00,135.382,135.391,135.354,135.354,360400003.0
2005-05-05 09:20:00,135.353,135.395,135.351,135.378,468899999.0
2005-05-05 09:25:00,135.389,135.412,135.385,135.395,356600001.0
2005-05-05 09:30:00,135.402,135.412,135.385,135.395,450999999.0
2005-05-05 09:35:00,135.389,135.446,135.389,135.41,420500000.0
2005-05-05 09:40:00,135.419,135.478,135.419,135.46,458699993.0
2005-05-05 09:45:00,135.445,135.494,135.385,135.471,447299995.0
2005-05-05 09:50:00,135.471,135.472,135.436,135.453,547999993.0
2005-05-05 09:55:00,135.445,135.445,135.373,135.386,496300003.0
2005-05-05 10:00:00,135.383,135.401,135.37,135.395,290400002.0
2005-05-05 10:05:00,135.399,135.424,135.384,135.42,461299997.0
2005-05-05 10:10:00,135.415,135.419,135.355,135.355,431899996.0
2005-05-05 10:15:00,135.357,135.368,135.293,135.298,349400002.0
2005-05-05 10:20:00,135.285,135.298,135.26,135.292,348400000.0
2005-05-05 10:25:00,135.297,135.381,135.287,135.38,544000003.0
2005-05-05 10:30:00,135.397,135.442,135.372,135.442,425300003.0
2005-05-05 10:35:00,135.456,135.456,135.327,135.364,504699997.0
2005-05-05 10:40:00,135.368,135.397,135.337,135.397,490999997.0
2005-05-05 10:45:00,135.395,135.425,135.349,135.42,420799999.0
2005-05-05 10:50:00,135.434,135.488,135.422,135.477,555399997.0
2005-05-05 10:55:00,135.477,135.526,135.454,135.526,432299996.0
2005-05-05 11:00:00,135.55,135.578,135.391,135.409,546600002.0
2005-05-05 11:05:00,135.403,135.403,135.296,135.324,299200000.0
2005-05-05 11:10:00,135.319,135.323,135.28,135.297,624200001.0
2005-05-05 11:15:00,135.263,135.317,135.244,135.25,438200004.0
2005-05-05 11:20:00,135.247,135.278,135.243,135.254,473000002.0
2005-05-05 11:25:00,135.245,135.278,135.205,135.27,512200002.0
2005-05-05 11:30:00,135.277,135.336,135.275,135.305,484500003.0
2005-05-05 11:35:00,135.288,135.345,135.288,135.315,608500005.0
2005-05-05 11:40:00,135.31,135.364,135.292,135.351,364699999.0
2005-05-05 11:45:00,135.347,135.379,135.302,135.318,540999999.0
2005-05-05 11:50:00,135.3,135.3,135.256,135.267,532299994.0
2005-05-05 11:55:00,135.281,135.289,135.255,135.268,454400000.0
2005-05-05 12:00:00,135.26,135.27,135.184,135.194,547500000.0
2005-05-05 12:05:00,135.205,135.215,135.173,135.178,395400000.0
2005-05-05 12:10:00,135.182,135.195,135.164,135.19,390099997.0
2005-05-05 12:15:00,135.185,135.234,135.182,135.193,507700000.0
2005-05-05 12:20:00,135.194,135.197,135.159,135.172,358800001.0
2005-05-05 12:25:00,135.177,135.181,135.135,135.165,300700003.0
2005-05-05 12:30:00,135.156,135.196,135.156,135.161,426099999.0
2005-05-05 12:35:00,135.175,135.187,135.151,135.158,446699999.0
2005-05-05 12:40:00,135.163,135.223,135.141,135.173,367700004.0
2005-05-05 12:45:00,135.18,135.191,135.165,135.177,574799992.0
2005-05-05 12:50:00,135.187,135.223,135.187,135.216,504999999.0
2005-05-05 12:55:00,135.211,135.249,135.21,135.242,473999998.0
2005-05-05 13:00:00,135.245,135.245,135.216,135.225,327900001.0
2005-05-05 13:05:00,135.213,135.256,135.205,135.256,229300002.0
2005-05-05 13:10:00,135.257,135.258,135.218,135.238,457399998.0
2005-05-05 13:15:00,135.223,135.262,135.212,135.248,276499999.0
2005-05-05 13:20:00,135.26,135.262,135.248,135.262,483400000.0
2005-05-05 13:25:00,135.265,135.302,135.265,135.302,606899996.0
2005-05-05 13:30:00,135.316,135.349,135.316,135.335,389600003.0
2005-05-05 13:35:00,135.325,135.334,135.318,135.325,431400004.0
2005-05-05 13:40:00,135.323,135.34,135.316,135.328,440599996.0
2005-05-05 13:45:00,135.327,135.354,135.325,135.349,300499997.0
2005-05-05 13:50:00,135.343,135.435,135.343,135.425,452799999.0
2005-05-05 13:55:00,135.402,135.402,135.31,135.315,399100003.0
2005-05-05 14:00:00,135.319,135.319,135.265,135.274,478399999.0
2005-05-05 14:05:00,135.264,135.285,135.247,135.271,515800000.0
2005-05-05 14:10:00,135.258,135.266,135.241,135.251,656300004.0
2005-05-05 14:15:00,135.246,135.255,135.202,135.227,653000000.0
2005-05-05 14:20:00,135.226,135.248,135.184,135.248,499699998.0
2005-05-05 14:25:00,135.241,135.247,135.19,135.197,428400007.0
2005-05-05 14:30:00,135.203,135.249,135.191,135.232,432300002.0
2005-05-05 14:35:00,135.239,135.293,135.219,135.245,692599999.0
2005-05-05 14:40:00,135.248,135.282,135.238,135.268,493300000.0
2005-05-05 14:45:00,135.263,135.287,135.249,135.275,405300003.0
2005-05-05 14:50:00,135.272,135.289,135.209,135.209,482099998.0
2005-05-05 14:55:00,135.21,135.226,135.183,135.183,540800004.0
2005-05-05 15:00:00,135.192,135.212,135.174,135.212,459999994.0
2005-05-05 15:05:00,135.219,135.259,135.212,135.259,376399999.0
2005-05-05 15:10:00,135.264,135.269,135.218,135.25,567699998.0
2005-05-05 15:15:00,135.256,135.268,135.244,135.26,496900001.0
2005-05-05 15:20:00,135.247,135.25,135.221,135.234,349499995.0
2005-05-05 15:25:00,135.243,135.3,135.236,135.245,519600000.0
2005-05-05 15:30:00,135.237,135.301,135.23,135.258,579699994.0
2005-05-05 15:35:00,135.263,135.312,135.246,135.288,417799999.0
2005-05-05 15:40:00,135.284,135.298,135.208,135.208,517599997.0
2005-05-05 15:45:00,135.198,135.227,135.159,135.159,433299996.0
2005-05-05 15:50:00,135.163,135.167,135.135,135.15,408600003.0
2005-05-05 15:55:00,135.138,135.169,135.138,135.169,373600002.0
2005-05-05 16:00:00,135.168,135.218,135.153,135.166,642299997.0
2005-05-05 16:05:00,135.16,135.25,135.132,135.245,403800002.0
2005-05-05 16:10:00,135.243,135.252,135.206,135.214,368800001.0
2005-05-05 16:15:00,135.208,135.225,135.182,135.188,456499999.0
2005-05-05 16:20:00,135.198,135.226,135.18,135.196,474999997.0
2005-05-05 16:25:00,135.213,135.213,135.159,135.194,389199995.0
2005-05-05 16:30:00,135.207,135.232,135.198,135.205,421399999.0
2005-05-05 16:35:00,135.215,135.253,135.138,135.154,514299998.0
2005-05-05 16:40:00,135.137,135.137,135.082,135.11,469700001.0
2005-05-05 16:45:00,135.127,135.147,135.108,135.147,459600002.0
2005-05-05 16:50:00,135.152,135.152,135.105,135.116,515399998.0
2005-05-05 16:55:00,135.133,135.14,135.116,135.121,461499997.0
2005-05-05 17:00:00,135.121,135.164,135.109,135.164,403500003.0
2005-05-05 17:05:00,135.156,135.159,135.129,135.157,435400002.0
2005-05-05 17:10:00,135.16,135.173,135.131,135.173,326899999.0
2005-05-05 17:15:00,135.173,135.178,135.123,135.159,421400000.0
2005-05-05 17:20:00,135.15,135.17,135.138,135.17,530500001.0
2005-05-05 17:25:00,135.177,135.203,135.177,135.199,543999995.0
2005-05-05 17:30:00,135.205,135.212,135.183,135.2,534599999.0
2005-05-05 17:35:00,135.214,135.223,135.147,135.17,370499998.0
2005-05-05 17:40:00,135.168,135.173,135.125,135.162,595400003.0
2005-05-05 17:45:00,135.137,135.137,135.054,135.06,453100002.0
2005-05-05 17:50:00,135.059,135.072,135.026,135.044,518400003.0
2005-05-05 17:55:00,135.05,135.084,135.019,135.035,438899998.0
2005-05-05 18:00:00,135.026,135.09,135.017,135.052,6860200003.0
2005-05-05 18:05:00,135.034,135.08,134.993,135.01,7586800007.0
2005-05-05 18:10:00,135.025,135.051,135.006,135.029,5073299990.0
2005-05-05 18:15:00,135.05,135.123,135.05,135.094,5356699969.0
2005-05-05 18:20:00,135.096,135.103,135.038,135.047,6286800002.0
2005-05-05 18:25:00,135.042,135.059,134.983,135.002,4048799990.0
2005-05-05 18:30:00,135.008,135.018,134.925,134.942,5211399993.0
2005-05-05 18:35:00,134.943,135.119,134.881,135.055,3186899999.0
2005-05-05 18:40:00,135.045,135.107,134.931,135.095,2551099994.0
2005-05-05 18:45:00,135.115,135.149,135.081,135.142,2269299991.0
2005-05-05 18:50:00,135.133,135.15,135.019,135.103,4128899998.0
2005-05-05 18:55:00,135.101,135.158,135.067,135.148,3525700013.0
2005-05-05 19:00:00,135.155,135.286,135.151,135.286,2250200002.0
2005-05-05 19:05:00,135.268,135.295,135.17,135.185,3569299996.0
2005-05-05 19:10:00,135.181,135.214,135.181,135.199,1261699997.0
2005-05-05 19:15:00,135.185,135.235,135.178,135.196,2674100004.0
2005-05-05 19:20:00,135.195,135.21,135.077,135.2,2687500001.0
2005-05-05 19:25:00,135.189,135.192,135.056,135.094,3309999995.0
2005-05-05 19:30:00,135.093,135.093,134.998,135.063,3554799994.0
2005-05-05 19:35:00,135.062,135.169,135.057,135.107,2370999991.0
2005-05-05 19:40:00,135.115,135.139,135.089,135.139,2376499998.0
2005-05-05 19:45:00,135.137,135.23,135.086,135.169,2079100008.0
2005-05-05 19:50:00,135.172,135.262,135.17,135.237,2201899993.0
2005-05-05 19:55:00,135.245,135.251,135.181,135.199,2598000001.0
2005-05-05 20:00:00,135.204,135.266,135.191,135.26,1487600004.0
2005-05-05 20:05:00,135.247,135.269,135.133,135.265,2220500003.0
2005-05-05 20:10:00,135.263,135.297,135.258,135.28,2451599998.0
2005-05-05 20:15:00,135.274,135.281,135.221,135.238,1869500002.0
2005-05-05 20:20:00,135.229,135.273,135.214,135.22,1874600011.0
2005-05-05 20:25:00,135.23,135.247,135.176,135.197,3517899996.0
2005-05-05 20:30:00,135.198,135.202,135.175,135.198,5040599991.0
2005-05-05 20:35:00,135.207,135.236,135.185,135.228,2978899983.0
2005-05-05 20:40:00,135.22,135.229,135.158,135.205,2822299995.0
2005-05-05 20:45:00,135.203,135.212,135.162,135.168,2906400000.0
2005-05-05 20:50:00,135.157,135.22,135.14,135.22,2942900008.0
2005-05-05 20:55:00,135.215,135.251,135.156,135.202,5079099995.0
2005-05-05 21:00:00,135.203,135.243,135.189,135.221,4140499989.0
2005-05-05 21:05:00,135.222,135.243,135.217,135.236,2020899997.0
2005-05-05 21:10:00,135.238,135.321,135.212,135.312,2003500000.0
2005-05-05 21:15:00,135.322,135.335,135.27,135.28,2831799997.0
2005-05-05 21:20:00,135.27,135.275,135.233,135.255,3723699997.0
2005-05-05 21:25:00,135.261,135.261,135.214,135.252,1419499987.0
2005-05-05 21:30:00,135.24,135.248,135.225,135.239,1494999993.0
2005-05-05 21:35:00,135.227,135.232,135.187,135.194,958399989.0
2005-05-05 21:40:00,135.22,135.23,135.208,135.217,1646699998.0
2005-05-05 21:45:00,135.22,135.225,135.197,135.215,1562099995.0
2005-05-05 21:50:00,135.225,135.249,135.22,135.247,537499999.0
2005-05-05 21:55:00,135.245,135.359,135.226,135.358,428500001.0
2005-05-05 22:00:00,135.359,135.363,135.342,135.352,1361399996.0
2005-05-05 22:05:00,135.356,135.368,135.29,135.29,460600001.0
2005-05-05 22:10:00,135.3,135.328,135.295,135.315,690999992.0
2005-05-05 22:15:00,135.31,135.317,135.293,135.3,712399998.0
2005-05-05 22:20:00,135.3,135.302,135.257,135.286,536600001.0
2005-05-05 22:25:00,135.286,135.292,135.249,135.27,1285199998.0
2005-05-05 22:30:00,135.266,135.29,135.26,135.29,877299997.0
2005-05-05 22:35:00,135.288,135.34,135.288,135.332,1489500008.0
2005-05-05 22:40:00,135.333,135.349,135.278,135.289,1262999998.0
2005-05-05 22:45:00,135.279,135.337,135.279,135.337,1000799996.0
2005-05-05 22:50:00,135.335,135.341,135.302,135.32,838300000.0
2005-05-05 22:55:00,135.315,135.33,135.297,135.305,925700001.0
2005-05-05 23:00:00,135.327,135.36,135.282,135.324,496200004.0
2005-05-05 23:05:00,135.34,135.361,135.291,135.302,717499998.0
2005-05-05 23:10:00,135.328,135.368,135.325,135.354,414000006.0
2005-05-05 23:15:00,135.35,135.361,135.322,135.36,378500002.0
2005-05-05 23:20:00,135.358,135.39,135.325,135.355,486799996.0
2005-05-05 23:25:00,135.356,135.371,135.327,135.365,403899997.0
2005-05-05 23:30:00,135.367,135.388,135.317,135.349,402599999.0
2005-05-05 23:35:00,135.37,135.37,135.316,135.365,416600000.0
2005-05-05 23:40:00,135.351,135.371,135.312,135.358,495199995.0
2005-05-05 23:45:00,135.347,135.376,135.337,135.362,490399996.0
2005-05-05 23:50:00,135.375,135.403,135.368,135.4,469900000.0
2005-05-05 23:55:00,135.392,135.403,135.381,135.393,485700000.0
2005-05-06 00:00:00,135.382,135.4,135.353,135.373,357099998.0
2005-05-06 00:05:00,135.379,135.386,135.36,135.378,481700007.0
2005-05-06 00:10:00,135.38,135.388,135.338,135.359,394599999.0
2005-05-06 00:15:00,135.369,135.369,135.306,135.336,434199999.0
2005-05-06 00:20:00,135.34,135.345,135.332,135.336,351899999.0
2005-05-06 00:25:00,135.345,135.348,135.325,135.343,205000000.0
2005-05-06 00:30:00,135.343,135.37,135.332,135.37,453399998.0
2005-05-06 00:35:00,135.348,135.406,135.342,135.385,437300000.0
2005-05-06 00:40:00,135.379,135.386,135.341,135.349,433299997.0
2005-05-06 00:45:00,135.348,135.372,135.335,135.357,512400004.0
2005-05-06 00:50:00,135.346,135.384,135.332,135.38,262800002.0
2005-05-06 00:55:00,135.377,135.392,135.359,135.375,526199996.0
2005-05-06 01:00:00,135.365,135.371,135.349,135.358,339700000.0
2005-05-06 01:05:00,135.358,135.359,135.342,135.355,349700000.0
2005-05-06 01:10:00,135.365,135.405,135.354,135.397,395900001.0
2005-05-06 01:15:00,135.412,135.416,135.377,135.384,472700001.0
2005-05-06 01:20:00,135.391,135.437,135.383,135.421,447999998.0
2005-05-06 01:25:00,135.413,135.447,135.391,135.447,360800003.0
2005-05-06 01:30:00,135.443,135.464,135.437,135.458,500699998.0
2005-05-06 01:35:00,135.463,135.465,135.425,135.437,344000000.0
2005-05-06 01:40:00,135.44,135.473,135.432,135.469,450899998.0
2005-05-06 01:45:00,135.463,135.468,135.427,135.427,397100000.0
2005-05-06 01:50:00,135.417,135.465,135.395,135.438,392000004.0
2005-05-06 01:55:00,135.452,135.453,135.406,135.442,608199999.0
2005-05-06 02:00:00,135.443,135.445,135.414,135.419,401399998.0
2005-05-06 02:05:00,135.396,135.417,135.377,135.409,376699998.0
2005-05-06 02:10:00,135.395,135.447,135.394,135.442,484499996.0
2005-05-06 02:15:00,135.455,135.455,135.424,135.434,479600004.0
2005-05-06 02:20:00,135.442,135.487,135.428,135.473,507500001.0
2005-05-06 02:25:00,135.475,135.517,135.472,135.515,636000002.0
2005-05-06 02:30:00,135.513,135.586,135.506,135.57,421000001.0
2005-05-06 02:35:00,135.57,135.642,135.552,135.642,449700001.0
2005-05-06 02:40:00,135.633,135.642,135.562,135.568,388299999.0
2005-05-06 02:45:00,135.561,135.587,135.544,135.569,483000001.0
2005-05-06 02:50:00,135.563,135.572,135.52,135.526,510900000.0
2005-05-06 02:55:00,135.52,135.523,135.399,135.416,759800005.0
2005-05-06 03:00:00,135.419,135.45,135.411,135.44,422200000.0
2005-05-06 03:05:00,135.438,135.438,135.392,135.41,574599997.0
2005-05-06 03:10:00,135.416,135.422,135.396,135.409,461700007.0
2005-05-06 03:15:00,135.392,135.393,135.311,135.331,324499999.0
2005-05-06 03:20:00,135.317,135.395,135.317,135.39,583399998.0
2005-05-06 03:25:00,135.39,135.395,135.351,135.352,420200000.0
2005-05-06 03:30:00,135.343,135.362,135.314,135.314,436600005.0
2005-05-06 03:35:00,135.318,135.34,135.303,135.306,459899999.0
2005-05-06 03:40:00,135.302,135.32,135.291,135.298,348899998.0
2005-05-06 03:45:00,135.295,135.364,135.285,135.345,290999998.0
2005-05-06 03:50:00,135.34,135.34,135.315,135.33,607199998.0
2005-05-06 03:55:00,135.322,135.359,135.322,135.348,200699999.0
2005-05-06 04:00:00,135.351,135.36,135.314,135.36,312000001.0
2005-05-06 04:05:00,135.361,135.375,135.339,135.35,399599998.0
2005-05-06 04:10:00,135.347,135.36,135.339,135.355,252699998.0
2005-05-06 04:15:00,135.353,135.398,135.353,135.398,422199996.0
2005-05-06 04:20:00,135.412,135.439,135.39,135.39,422499999.0
2005-05-06 04:25:00,135.385,135.385,135.359,135.367,533300004.0
2005-05-06 04:30:00,135.378,135.418,135.365,135.415,367099997.0
2005-05-06 04:35:00,135.402,135.404,135.377,135.383,263299998.0
2005-05-06 04:40:00,135.387,135.401,135.357,135.387,418500000.0
2005-05-06 04:45:00,135.393,135.403,135.363,135.398,408999999.0
2005-05-06 04:50:00,135.395,135.402,135.388,135.402,259500001.0
2005-05-06 04:55:00,135.404,135.42,135.389,135.406,466200006.0
2005-05-06 05:00:00,135.409,135.411,135.395,135.4,404400002.0
2005-05-06 05:05:00,135.399,135.422,135.399,135.422,419300001.0
2005-05-06 05:10:00,135.42,135.425,135.402,135.413,301500001.0
2005-05-06 05:15:00,135.425,135.437,135.413,135.432,336100006.0
2005-05-06 05:20:00,135.44,135.45,135.413,135.442,679699996.0
2005-05-06 05:25:00,135.441,135.455,135.424,135.453,272100001.0
2005-05-06 05:30:00,135.454,135.454,135.437,135.444,162500001.0
2005-05-06 05:35:00,135.443,135.455,135.438,135.446,306599996.0
2005-05-06 05:40:00,135.448,135.455,135.435,135.45,378000003.0
2005-05-06 05:45:00,135.438,135.46,135.432,135.45,307299998.0
2005-05-06 05:50:00,135.45,135.45,135.432,135.45,348799995.0
2005-05-06 05:55:00,135.447,135.453,135.427,135.437,352599999.0
2005-05-06 06:00:00,135.432,135.44,135.406,135.434,430899999.0
2005-05-06 06:05:00,135.437,135.444,135.421,135.437,564999999.0
2005-05-06 06:10:00,135.448,135.448,135.418,135.439,383599999.0
2005-05-06 06:15:00,135.439,135.443,135.418,135.427,356400001.0
2005-05-06 06:20:00,135.431,135.446,135.426,135.446,325200003.0
2005-05-06 06:25:00,135.453,135.453,135.424,135.44,224900000.0
2005-05-06 06:30:00,135.408,135.45,135.401,135.437,387700000.0
2005-05-06 06:35:00,135.438,135.453,135.421,135.452,432200003.0
2005-05-06 06:40:00,135.447,135.548,135.447,135.532,423300002.0
2005-05-06 06:45:00,135.524,135.532,135.488,135.508,373199998.0
2005-05-06 06:50:00,135.527,135.552,135.509,135.517,350800000.0
2005-05-06 06:55:00,135.511,135.519,135.492,135.492,481699998.0
2005-05-06 07:00:00,135.488,135.488,135.427,135.439,544000003.0
2005-05-06 07:05:00,135.421,135.435,135.404,135.42,459999996.0
2005-05-06 07:10:00,135.421,135.421,135.382,135.395,426400000.0
2005-05-06 07:15:00,135.395,135.422,135.393,135.397,389400007.0
2005-05-06 07:20:00,135.385,135.416,135.373,135.409,495999995.0
2005-05-06 07:25:00,135.401,135.435,135.401,135.411,430499993.0
2005-05-06 07:30:00,135.416,135.451,135.402,135.45,376499999.0
2005-05-06 07:35:00,135.449,135.469,135.434,135.449,375900001.0
2005-05-06 07:40:00,135.453,135.453,135.395,135.408,501099999.0
2005-05-06 07:45:00,135.408,135.422,135.396,135.402,446000002.0
2005-05-06 07:50:00,135.417,135.43,135.387,135.402,472999997.0
2005-05-06 07:55:00,135.402,135.412,135.369,135.37,386499998.0
2005-05-06 08:00:00,135.367,135.385,135.346,135.385,560599992.0
2005-05-06 08:05:00,135.383,135.425,135.365,135.388,348899999.0
2005-05-06 08:10:00,135.393,135.417,135.37,135.404,542400001.0
2005-05-06 08:15:00,135.383,135.489,135.37,135.456,466700002.0
2005-05-06 08:20:00,135.443,135.481,135.417,135.473,644199995.0
2005-05-06 08:25:00,135.474,135.52,135.469,135.49,501699996.0
2005-05-06 08:30:00,135.502,135.57,135.489,135.57,508200005.0
2005-05-06 08:35:00,135.564,135.588,135.516,135.544,523399998.0
2005-05-06 08:40:00,135.542,135.552,135.513,135.524,515399999.0
2005-05-06 08:45:00,135.515,135.591,135.485,135.591,458400002.0
2005-05-06 08:50:00,135.58,135.584,135.526,135.529,532299999.0
2005-05-06 08:55:00,135.533,135.555,135.523,135.547,550400000.0
2005-05-06 09:00:00,135.553,135.556,135.49,135.519,275300000.0
2005-05-06 09:05:00,135.513,135.514,135.467,135.506,633100001.0
2005-05-06 09:10:00,135.503,135.541,135.503,135.537,461000000.0
2005-05-06 09:15:00,135.537,135.546,135.501,135.538,640999999.0
2005-05-06 09:20:00,135.528,135.534,135.502,135.533,491199996.0
2005-05-06 09:25:00,135.542,135.551,135.521,135.538,420900001.0
2005-05-06 09:30:00,135.537,135.568,135.529,135.537,355200002.0
2005-05-06 09:35:00,135.536,135.552,135.517,135.529,521600004.0
2005-05-06 09:40:00,135.53,135.563,135.53,135.534,506100001.0
2005-05-06 09:45:00,135.547,135.63,135.547,135.625,364199999.0
2005-05-06 09:50:00,135.625,135.637,135.571,135.597,414300000.0
2005-05-06 09:55:00,135.592,135.626,135.587,135.612,481399999.0
2005-05-06 10:00:00,135.628,135.631,135.592,135.6,484999998.0
2005-05-06 10:05:00,135.604,135.635,135.604,135.627,416199994.0
2005-05-06 10:10:00,135.627,135.627,135.593,135.603,449099999.0
2005-05-06 10:15:00,135.596,135.605,135.558,135.595,514800003.0
2005-05-06 10:20:00,135.588,135.59,135.569,135.581,431199996.0
2005-05-06 10:25:00,135.584,135.618,135.584,135.605,412799998.0
2005-05-06 10:30:00,135.601,135.601,135.58,135.591,430199997.0
2005-05-06 10:35:00,135.584,135.584,135.553,135.57,299199999.0
2005-05-06 10:40:00,135.577,135.592,135.567,135.588,444299998.0
2005-05-06 10:45:00,135.583,135.607,135.57,135.607,382199997.0
2005-05-06 10:50:00,135.603,135.632,135.595,135.613,717699996.0
2005-05-06 10:55:00,135.608,135.629,135.592,135.625,420000003.0
2005-05-06 11:00:00,135.625,135.628,135.607,135.615,490599997.0
2005-05-06 11:05:00,135.628,135.628,135.585,135.601,517500004.0
2005-05-06 11:10:00,135.595,135.597,135.578,135.593,509000000.0
2005-05-06 11:15:00,135.584,135.592,135.566,135.58,384600003.0
2005-05-06 11:20:00,135.576,135.589,135.557,135.557,516200003.0
2005-05-06 11:25:00,135.553,135.57,135.543,135.562,452599997.0
2005-05-06 11:30:00,135.572,135.582,135.553,135.572,577400000.0
2005-05-06 11:35:00,135.57,135.594,135.56,135.594,479900003.0
2005-05-06 11:40:00,135.593,135.618,135.586,135.591,453300000.0
2005-05-06 11:45:00,135.591,135.602,135.582,135.595,397700003.0
2005-05-06 11:50:00,135.565,135.565,135.523,135.537,563099997.0
2005-05-06 11:55:00,135.545,135.572,135.532,135.572,502399997.0
2005-05-06 12:00:00,135.566,135.628,135.566,135.624,558600001.0
2005-05-06 12:05:00,135.629,135.637,135.597,135.597,442800003.0
2005-05-06 12:10:00,135.608,135.611,135.582,135.599,481800004.0
2005-05-06 12:15:00,135.594,135.608,135.583,135.588,503299996.0
2005-05-06 12:20:00,135.583,135.588,135.51,135.522,399399997.0
2005-05-06 12:25:00,135.518,135.548,135.495,135.534,336900001.0
2005-05-06 12:30:00,135.525,135.562,135.525,135.556,322699998.0
2005-05-06 12:35:00,135.561,135.584,135.551,135.578,354299997.0
2005-05-06 12:40:00,135.577,135.617,135.564,135.596,505700000.0
2005-05-06 12:45:00,135.602,135.622,135.591,135.614,482899999.0
2005-05-06 12:50:00,135.618,135.632,135.593,135.602,449599995.0
2005-05-06 12:55:00,135.598,135.61,135.588,135.594,546299995.0
2005-05-06 13:00:00,135.597,135.619,135.589,135.598,300500004.0
2005-05-06 13:05:00,135.59,135.616,135.57,135.602,313299998.0
2005-05-06 13:10:00,135.588,135.599,135.559,135.577,565399998.0
2005-05-06 13:15:00,135.576,135.608,135.563,135.6,301299998.0
2005-05-06 13:20:00,135.603,135.613,135.511,135.525,365099998.0
2005-05-06 13:25:00,135.508,135.588,135.503,135.588,536899998.0
2005-05-06 13:30:00,135.593,135.64,135.574,135.64,466600002.0
2005-05-06 13:35:00,135.635,135.656,135.628,135.643,307999999.0
2005-05-06 13:40:00,135.635,135.651,135.609,135.609,487900001.0
2005-05-06 13:45:00,135.596,135.597,135.568,135.585,246500000.0
2005-05-06 13:50:00,135.58,135.595,135.549,135.565,422700004.0
2005-05-06 13:55:00,135.562,135.578,135.542,135.557,286499999.0
2005-05-06 14:00:00,135.558,135.62,135.532,135.62,592799999.0
2005-05-06 14:05:00,135.628,135.678,135.616,135.671,684999994.0
2005-05-06 14:10:00,135.678,135.709,135.658,135.684,466799997.0
2005-05-06 14:15:00,135.685,135.72,135.682,135.683,673600001.0
2005-05-06 14:20:00,135.685,135.697,135.583,135.622,462899998.0
2005-05-06 14:25:00,135.615,135.628,135.584,135.612,408999999.0
2005-05-06 14:30:00,135.533,135.54,135.156,135.159,466799998.0
2005-05-06 14:35:00,135.162,135.162,134.967,135.071,736999995.0
2005-05-06 14:40:00,135.068,135.11,135.028,135.052,370299999.0
2005-05-06 14:45:00,135.04,135.04,134.897,134.924,532899995.0
2005-05-06 14:50:00,134.945,135.07,134.945,135.042,512800001.0
2005-05-06 14:55:00,135.032,135.057,134.945,134.945,541399999.0
2005-05-06 15:00:00,134.933,134.952,134.835,134.898,572999998.0
2005-05-06 15:05:00,134.89,134.935,134.876,134.877,439200000.0
2005-05-06 15:10:00,134.857,134.897,134.838,134.867,604300002.0
2005-05-06 15:15:00,134.843,134.843,134.637,134.639,458800001.0
2005-05-06 15:20:00,134.636,134.737,134.619,134.709,467300007.0
2005-05-06 15:25:00,134.708,134.732,134.649,134.688,426499999.0
2005-05-06 15:30:00,134.685,134.694,134.636,134.641,431899999.0
2005-05-06 15:35:00,134.643,134.711,134.615,134.711,586100002.0
2005-05-06 15:40:00,134.7,134.7,134.662,134.684,483100000.0
2005-05-06 15:45:00,134.684,134.684,134.645,134.645,404300001.0
2005-05-06 15:50:00,134.639,134.653,134.616,134.64,371200000.0
2005-05-06 15:55:00,134.624,134.668,134.607,134.651,438799999.0
2005-05-06 16:00:00,134.661,134.679,134.583,134.603,369299996.0
2005-05-06 16:05:00,134.585,134.64,134.579,134.628,536799999.0
2005-05-06 16:10:00,134.637,134.637,134.57,134.593,534800000.0
2005-05-06 16:15:00,134.593,134.653,134.592,134.642,518800006.0
2005-05-06 16:20:00,134.633,134.655,134.609,134.613,449499997.0
2005-05-06 16:25:00,134.623,134.64,134.582,134.64,411399998.0
2005-05-06 16:30:00,134.654,134.66,134.584,134.585,594499992.0
2005-05-06 16:35:00,134.575,134.575,134.522,134.543,497599999.0
2005-05-06 16:40:00,134.527,134.548,134.483,134.49,536700003.0
2005-05-06 16:45:00,134.493,134.537,134.483,134.526,462700002.0
2005-05-06 16:50:00,134.537,134.546,134.503,134.526,375000003.0
2005-05-06 16:55:00,134.525,134.615,134.517,134.604,335499997.0
2005-05-06 17:00:00,134.59,134.604,134.436,134.449,574599999.0
2005-05-06 17:05:00,134.433,134.448,134.384,134.441,506300002.0
2005-05-06 17:10:00,134.447,134.456,134.399,134.435,494500000.0
2005-05-06 17:15:00,134.436,134.535,134.435,134.495,434899999.0
2005-05-06 17:20:00,134.5,134.537,134.489,134.507,403399999.0
2005-05-06 17:25:00,134.491,134.61,134.491,134.6,519799999.0
2005-05-06 17:30:00,134.594,134.639,134.572,134.584,353000001.0
2005-05-06 17:35:00,134.583,134.583,134.545,134.574,412399999.0
2005-05-06 17:40:00,134.587,134.617,134.57,134.6,628299998.0
2005-05-06 17:45:00,134.581,134.698,134.554,134.694,349300001.0
2005-05-06 17:50:00,134.695,134.695,134.648,134.652,436799995.0
2005-05-06 17:55:00,134.628,134.649,134.6,134.647,335799996.0
2005-05-06 18:00:00,134.632,134.656,134.614,134.64,3031400008.0
2005-05-06 18:05:00,134.648,134.662,134.636,134.643,7450199962.0
2005-05-06 18:10:00,134.652,134.662,134.626,134.635,4997299986.0
2005-05-06 18:15:00,134.618,134.628,134.551,134.577,5258000001.0
2005-05-06 18:20:00,134.575,134.586,134.541,134.563,6473499989.0
2005-05-06 18:25:00,134.562,134.575,134.525,134.545,4242799989.0
2005-05-06 18:30:00,134.527,134.551,134.516,134.536,5486499985.0
2005-05-06 18:35:00,134.543,134.546,134.495,134.503,3314700004.0
2005-05-06 18:40:00,134.505,134.516,134.482,134.498,2947100001.0
2005-05-06 18:45:00,134.504,134.537,134.487,134.507,2361300007.0
2005-05-06 18:50:00,134.5,134.519,134.472,134.485,3962599988.0
2005-05-06 18:55:00,134.483,134.508,134.442,134.498,3370699987.0
2005-05-06 19:00:00,134.487,134.534,134.479,134.518,1957500004.0
2005-05-06 19:05:00,134.53,134.547,134.493,134.523,4166999984.0
2005-05-06 19:10:00,134.523,134.575,134.511,134.56,1082700002.0
2005-05-06 19:15:00,134.556,134.571,134.518,134.548,2536399998.0
2005-05-06 19:20:00,134.552,134.56,134.534,134.55,2655499992.0
2005-05-06 19:25:00,134.558,134.564,134.524,134.529,3452199991.0
2005-05-06 19:30:00,134.531,134.587,134.527,134.566,3298699994.0
2005-05-06 19:35:00,134.565,134.575,134.525,134.533,2462899999.0
2005-05-06 19:40:00,134.547,134.566,134.524,134.551,2366799998.0
2005-05-06 19:45:00,134.549,134.56,134.538,134.542,1519199994.0
2005-05-06 19:50:00,134.541,134.55,134.515,134.546,2289499985.0
2005-05-06 19:55:00,134.535,134.539,134.496,134.508,2568099994.0
2005-05-06 20:00:00,134.518,134.536,134.466,134.474,1818499996.0
2005-05-06 20:05:00,134.466,134.492,134.458,134.492,2385400005.0
2005-05-06 20:10:00,134.497,134.497,134.458,134.475,2727600000.0
2005-05-06 20:15:00,134.485,134.508,134.464,134.476,1782000003.0
2005-05-06 20:20:00,134.478,134.496,134.465,134.479,1992099993.0
2005-05-06 20:25:00,134.475,134.485,134.457,134.478,3909699999.0
2005-05-06 20:30:00,134.483,134.529,134.472,134.517,5207799989.0
2005-05-06 20:35:00,134.552,134.628,134.518,134.58,2457899996.0
2005-05-06 20:40:00,134.568,134.602,134.542,134.566,2920999987.0
2005-05-06 20:45:00,134.571,134.571,134.48,134.516,3148099977.0
2005-05-06 20:50:00,134.495,134.532,134.458,134.493,2939599986.0
2005-05-06 20:55:00,134.487,134.514,134.455,134.47,4780499983.0
2005-05-06 21:00:00,134.467,134.595,134.459,134.563,3918399993.0
2005-05-06 21:05:00,134.498,134.59,134.498,134.59,2214699995.0
2005-05-06 21:10:00,134.591,134.6,134.565,134.595,2318799997.0
2005-05-06 21:15:00,134.593,134.609,134.565,134.585,3078500005.0
2005-05-06 21:20:00,134.587,134.587,134.56,134.578,3678299998.0
2005-05-06 21:25:00,134.584,134.602,134.569,134.577,1341199993.0
2005-05-06 21:30:00,134.571,134.619,134.546,134.619,1531099999.0
2005-05-06 21:35:00,134.618,134.625,134.576,134.591,955299997.0
2005-05-06 21:40:00,134.59,134.607,134.573,134.586,1796899995.0
2005-05-06 21:45:00,134.59,134.605,134.578,134.6,1300199991.0
2005-05-06 21:50:00,134.598,134.62,134.573,134.598,493199999.0
2005-05-06 21:55:00,134.598,134.638,134.594,134.6,417399998.0
2005-05-06 22:00:00,134.6,134.615,134.59,134.61,1548200008.0
2005-05-06 22:05:00,134.602,134.602,134.544,134.579,767699994.0
2005-05-06 22:10:00,134.586,134.61,134.578,134.598,823000005.0
2005-05-06 22:15:00,134.588,134.615,134.551,134.591,644999998.0
2005-05-06 22:20:00,134.584,134.601,134.58,134.588,683300002.0
2005-05-06 22:25:00,134.591,134.611,134.572,134.59,1318299987.0
2005-05-06 22:30:00,134.595,134.607,134.564,134.59,935600000.0
2005-05-06 22:35:00,134.588,134.601,134.546,134.558,1214000000.0
2005-05-06 22:40:00,134.555,134.581,134.537,134.562,1089699998.0
2005-05-06 22:45:00,134.562,134.591,134.539,134.582,1221499994.0
2005-05-06 22:50:00,134.588,134.602,134.537,134.602,769500000.0
2005-05-06 22:55:00,134.615,134.625,134.582,134.624,629899997.0
2005-05-08 23:00:00,134.622,134.712,134.622,134.7,458899999.0
2005-05-08 23:05:00,134.705,134.724,134.685,134.69,475599996.0
2005-05-08 23:10:00,134.711,134.73,134.681,134.73,489299994.0
2005-05-08 23:15:00,134.69,134.716,134.65,134.688,394899999.0
2005-05-08 23:20:00,134.707,134.707,134.645,134.689,502499999.0
2005-05-08 23:25:00,134.685,134.711,134.654,134.711,696700002.0
2005-05-08 23:30:00,134.682,134.715,134.675,134.696,557299996.0
2005-05-08 23:35:00,134.683,134.734,134.672,134.685,506800002.0
2005-05-08 23:40:00,134.702,134.724,134.654,134.698,418000000.0
2005-05-08 23:45:00,134.705,134.732,134.652,134.652,477400003.0
2005-05-08 23:50:00,134.693,134.708,134.664,134.668,442099994.0
2005-05-08 23:55:00,134.661,134.697,134.634,134.697,514499997.0
2005-05-09 00:00:00,134.662,134.713,134.65,134.713,406900000.0
2005-05-09 00:05:00,134.717,134.723,134.698,134.71,385699999.0
2005-05-09 00:10:00,134.723,134.728,134.709,134.727,552400005.0
2005-05-09 00:15:00,134.732,134.778,134.71,134.722,483100002.0
2005-05-09 00:20:00,134.752,134.769,134.741,134.752,337500000.0
2005-05-09 00:25:00,134.76,134.76,134.715,134.743,294700000.0
2005-05-09 00:30:00,134.749,134.753,134.727,134.727,409899996.0
2005-05-09 00:35:00,134.717,134.755,134.716,134.755,450300004.0
2005-05-09 00:40:00,134.757,134.787,134.744,134.783,467000000.0
2005-05-09 00:45:00,134.786,134.821,134.775,134.808,451599997.0
2005-05-09 00:50:00,134.81,134.841,134.8,134.81,461300002.0
2005-05-09 00:55:00,134.808,134.83,134.805,134.805,515699995.0
2005-05-09 01:00:00,134.806,134.9,134.803,134.889,510299998.0
2005-05-09 01:05:00,134.885,134.89,134.854,134.89,414000001.0
2005-05-09 01:10:00,134.878,134.878,134.84,134.842,571599998.0
2005-05-09 01:15:00,134.843,134.895,134.815,134.886,582300002.0
2005-05-09 01:20:00,134.899,134.939,134.873,134.873,395800000.0
2005-05-09 01:25:00,134.88,134.907,134.866,134.907,343099997.0
2005-05-09 01:30:00,134.887,134.904,134.87,134.903,519000002.0
2005-05-09 01:35:00,134.918,134.919,134.877,134.877,564699995.0
2005-05-09 01:40:00,134.882,134.903,134.86,134.898,394100000.0
2005-05-09 01:45:00,134.9,134.913,134.852,134.902,401999999.0
2005-05-09 01:50:00,134.901,134.987,134.901,134.965,438499999.0
2005-05-09 01:55:00,134.983,135.008,134.883,134.94,405599996.0
2005-05-09 02:00:00,134.938,134.959,134.924,134.937,443399996.0
2005-05-09 02:05:00,134.947,134.98,134.94,134.942,508300000.0
2005-05-09 02:10:00,134.937,134.945,134.89,134.908,555799995.0
2005-05-09 02:15:00,134.903,134.955,134.894,134.938,547400003.0
2005-05-09 02:20:00,134.942,134.973,134.94,134.957,385999999.0
2005-05-09 02:25:00,134.95,134.97,134.934,134.96,472499992.0
2005-05-09 02:30:00,134.948,135.027,134.929,135.027,374699998.0
2005-05-09 02:35:00,135.032,135.056,135.017,135.029,408899999.0
2005-05-09 02:40:00,135.031,135.041,134.933,134.949,498100004.0
2005-05-09 02:45:00,134.932,134.932,134.867,134.921,526000002.0
2005-05-09 02:50:00,134.917,134.919,134.799,134.803,392600000.0
2005-05-09 02:55:00,134.791,134.851,134.786,134.841,425099997.0
2005-05-09 03:00:00,134.863,134.92,134.859,134.903,547699997.0
2005-05-09 03:05:00,134.903,134.96,134.88,134.942,521500003.0
2005-05-09 03:10:00,134.944,134.975,134.921,134.924,307300002.0
2005-05-09 03:15:00,134.921,134.921,134.823,134.859,456999997.0
2005-05-09 03:20:00,134.832,134.834,134.794,134.815,481100001.0
2005-05-09 03:25:00,134.826,134.84,134.773,134.806,467300001.0
2005-05-09 03:30:00,134.809,134.835,134.804,134.82,492699997.0
2005-05-09 03:35:00,134.822,134.83,134.8,134.83,371700006.0
2005-05-09 03:40:00,134.824,134.832,134.787,134.795,324400002.0
2005-05-09 03:45:00,134.805,134.826,134.791,134.807,494699998.0
2005-05-09 03:50:00,134.792,134.807,134.779,134.8,395499998.0
2005-05-09 03:55:00,134.796,134.813,134.738,134.755,214899998.0
2005-05-09 04:00:00,134.755,134.786,134.734,134.78,421100005.0
2005-05-09 04:05:00,134.78,134.815,134.763,134.78,476400000.0
2005-05-09 04:10:00,134.795,134.798,134.754,134.775,332599998.0
2005-05-09 04:15:00,134.773,134.773,134.708,134.736,412499999.0
2005-05-09 04:20:00,134.73,134.74,134.705,134.73,471800002.0
2005-05-09 04:25:00,134.723,134.734,134.686,134.705,411400000.0
2005-05-09 04:30:00,134.71,134.724,134.69,134.715,520799993.0
2005-05-09 04:35:00,134.72,134.72,134.68,134.68,494699996.0
2005-05-09 04:40:00,134.707,134.707,134.673,134.69,528499997.0
2005-05-09 04:45:00,134.692,134.718,134.692,134.708,386099998.0
2005-05-09 04:50:00,134.718,134.792,134.711,134.792,411299998.0
2005-05-09 04:55:00,134.794,134.801,134.757,134.762,468399999.0
2005-05-09 05:00:00,134.762,134.797,134.753,134.79,596399999.0
2005-05-09 05:05:00,134.779,134.789,134.757,134.78,350700000.0
2005-05-09 05:10:00,134.777,134.785,134.752,134.764,328799999.0
2005-05-09 05:15:00,134.758,134.771,134.741,134.754,487299995.0
2005-05-09 05:20:00,134.742,134.761,134.726,134.761,344000001.0
2005-05-09 05:25:00,134.759,134.769,134.726,134.765,284099998.0
2005-05-09 05:30:00,134.765,134.772,134.742,134.752,413100001.0
2005-05-09 05:35:00,134.754,134.787,134.745,134.777,417599995.0
2005-05-09 05:40:00,134.772,134.78,134.748,134.775,514899998.0
2005-05-09 05:45:00,134.778,134.798,134.767,134.787,423600000.0
2005-05-09 05:50:00,134.792,134.81,134.789,134.801,429099995.0
2005-05-09 05:55:00,134.798,134.811,134.783,134.79,437800000.0
2005-05-09 06:00:00,134.784,134.808,134.781,134.788,362100001.0
2005-05-09 06:05:00,134.8,134.812,134.757,134.762,417099998.0
2005-05-09 06:10:00,134.773,134.801,134.762,134.799,464800002.0
2005-05-09 06:15:00,134.811,134.827,134.784,134.787,438599993.0
2005-05-09 06:20:00,134.785,134.817,134.785,134.794,510199995.0
2005-05-09 06:25:00,134.8,134.807,134.762,134.801,556300002.0
2005-05-09 06:30:00,134.805,134.813,134.761,134.784,402599999.0
2005-05-09 06:35:00,134.788,134.795,134.754,134.754,562900005.0
2005-05-09 06:40:00,134.748,134.748,134.635,134.661,643499989.0
2005-05-09 06:45:00,134.673,134.696,134.643,134.664,427000001.0
2005-05-09 06:50:00,134.661,134.687,134.657,134.676,369100003.0
2005-05-09 06:55:00,134.674,134.725,134.66,134.725,547700003.0
2005-05-09 07:00:00,134.742,134.75,134.694,134.703,711000006.0
2005-05-09 07:05:00,134.688,134.741,134.684,134.741,534699997.0
2005-05-09 07:10:00,134.73,134.742,134.703,134.721,623799996.0
2005-05-09 07:15:00,134.712,134.758,134.7,134.753,405500000.0
2005-05-09 07:20:00,134.765,134.815,134.758,134.799,516899998.0
2005-05-09 07:25:00,134.785,134.814,134.785,134.808,437000004.0
2005-05-09 07:30:00,134.797,134.833,134.738,134.833,556699990.0
2005-05-09 07:35:00,134.834,134.843,134.728,134.802,395400001.0
2005-05-09 07:40:00,134.796,134.807,134.768,134.777,578400002.0
2005-05-09 07:45:00,134.767,134.784,134.732,134.774,446300004.0
2005-05-09 07:50:00,134.783,134.791,134.772,134.783,382100000.0
2005-05-09 07:55:00,134.79,134.794,134.736,134.742,419700005.0
2005-05-09 08:00:00,134.738,134.78,134.722,134.73,411999997.0
2005-05-09 08:05:00,134.735,134.756,134.722,134.745,421300000.0
2005-05-09 08:10:00,134.747,134.867,134.74,134.867,391500002.0
2005-05-09 08:15:00,134.84,134.868,134.789,134.857,505300001.0
2005-05-09 08:20:00,134.86,134.915,134.846,134.905,532600001.0
2005-05-09 08:25:00,134.887,134.957,134.881,134.939,446699998.0
2005-05-09 08:30:00,134.932,134.943,134.898,134.905,393700003.0
2005-05-09 08:35:00,134.887,134.903,134.838,134.851,500300005.0
2005-05-09 08:40:00,134.847,134.858,134.82,134.826,575000002.0
2005-05-09 08:45:00,134.831,134.834,134.781,134.791,521899999.0
2005-05-09 08:50:00,134.784,134.814,134.745,134.764,367999999.0
2005-05-09 08:55:00,134.768,134.781,134.729,134.768,502099992.0
2005-05-09 09:00:00,134.79,134.877,134.79,134.853,387899996.0
2005-05-09 09:05:00,134.833,134.899,134.824,134.895,336500000.0
2005-05-09 09:10:00,134.883,134.949,134.883,134.949,439999999.0
2005-05-09 09:15:00,134.955,135.0,134.943,134.962,465299997.0
2005-05-09 09:20:00,134.95,134.966,134.884,134.893,397499996.0
2005-05-09 09:25:00,134.9,134.917,134.877,134.9,477399996.0
2005-05-09 09:30:00,134.908,134.92,134.891,134.891,422400002.0
2005-05-09 09:35:00,134.897,134.904,134.852,134.869,463199998.0
2005-05-09 09:40:00,134.882,134.885,134.857,134.875,494899993.0
2005-05-09 09:45:00,134.877,134.88,134.862,134.865,564899999.0
2005-05-09 09:50:00,134.867,134.968,134.864,134.966,397600000.0
2005-05-09 09:55:00,134.944,134.945,134.91,134.945,446399996.0
2005-05-09 10:00:00,134.962,134.98,134.944,134.966,484599997.0
2005-05-09 10:05:00,134.968,134.978,134.953,134.978,419299999.0
2005-05-09 10:10:00,134.997,135.009,134.972,135.006,501099993.0
2005-05-09 10:15:00,134.995,135.009,134.979,134.979,504999996.0
2005-05-09 10:20:00,134.98,135.006,134.966,135.006,639599995.0
2005-05-09 10:25:00,135.005,135.012,134.978,135.007,628799998.0
2005-05-09 10:30:00,135.001,135.066,134.979,135.057,448699999.0
2005-05-09 10:35:00,135.067,135.116,135.056,135.105,443499998.0
2005-05-09 10:40:00,135.101,135.101,135.048,135.06,493900002.0
2005-05-09 10:45:00,135.061,135.087,135.061,135.087,239999994.0
2005-05-09 10:50:00,135.079,135.096,135.061,135.075,561099999.0
2005-05-09 10:55:00,135.074,135.098,135.061,135.088,456199999.0
2005-05-09 11:00:00,135.101,135.117,135.094,135.113,539699995.0
2005-05-09 11:05:00,135.125,135.137,135.096,135.121,513700001.0
2005-05-09 11:10:00,135.12,135.143,135.111,135.142,368399998.0
2005-05-09 11:15:00,135.125,135.146,135.102,135.135,499799997.0
2005-05-09 11:20:00,135.126,135.142,135.114,135.142,593599997.0
2005-05-09 11:25:00,135.148,135.17,135.138,135.138,379500001.0
2005-05-09 11:30:00,135.145,135.165,135.13,135.136,401000002.0
2005-05-09 11:35:00,135.147,135.162,135.133,135.152,522000000.0
2005-05-09 11:40:00,135.144,135.165,135.127,135.165,405699996.0
2005-05-09 11:45:00,135.159,135.22,135.151,135.22,559899991.0
2005-05-09 11:50:00,135.206,135.218,135.16,135.169,644200004.0
2005-05-09 11:55:00,135.173,135.205,135.156,135.202,567799997.0
2005-05-09 12:00:00,135.198,135.253,135.198,135.242,529999998.0
2005-05-09 12:05:00,135.238,135.242,135.196,135.225,390799997.0
2005-05-09 12:10:00,135.229,135.246,135.195,135.209,369899999.0
2005-05-09 12:15:00,135.203,135.227,135.182,135.223,606700001.0
2005-05-09 12:20:00,135.206,135.316,135.204,135.306,642799995.0
2005-05-09 12:25:00,135.313,135.47,135.313,135.465,462100002.0
2005-05-09 12:30:00,135.492,135.505,135.384,135.384,333799997.0
2005-05-09 12:35:00,135.384,135.384,135.315,135.33,514700004.0
2005-05-09 12:40:00,135.322,135.342,135.294,135.328,486400003.0
2005-05-09 12:45:00,135.339,135.349,135.301,135.324,549800005.0
2005-05-09 12:50:00,135.332,135.361,135.317,135.345,475499996.0
2005-05-09 12:55:00,135.338,135.347,135.293,135.316,471599997.0
2005-05-09 13:00:00,135.335,135.366,135.313,135.365,498000005.0
2005-05-09 13:05:00,135.365,135.432,135.355,135.425,503200003.0
2005-05-09 13:10:00,135.411,135.411,135.38,135.41,489599998.0
2005-05-09 13:15:00,135.396,135.406,135.374,135.382,417999997.0
2005-05-09 13:20:00,135.402,135.402,135.369,135.384,430699998.0
2005-05-09 13:25:00,135.375,135.382,135.35,135.378,431299997.0
2005-05-09 13:30:00,135.377,135.4,135.368,135.385,407399999.0
2005-05-09 13:35:00,135.375,135.386,135.365,135.367,452399996.0
2005-05-09 13:40:00,135.368,135.433,135.368,135.428,537599997.0
2005-05-09 13:45:00,135.423,135.459,135.412,135.459,388100000.0
2005-05-09 13:50:00,135.456,135.475,135.439,135.441,391099997.0
2005-05-09 13:55:00,135.442,135.454,135.425,135.444,322200002.0
2005-05-09 14:00:00,135.446,135.451,135.419,135.451,567899994.0
2005-05-09 14:05:00,135.452,135.454,135.41,135.441,530999998.0
2005-05-09 14:10:00,135.439,135.465,135.414,135.437,380999998.0
2005-05-09 14:15:00,135.439,135.454,135.409,135.446,432399996.0
2005-05-09 14:20:00,135.448,135.486,135.441,135.467,506700003.0
2005-05-09 14:25:00,135.45,135.459,135.407,135.455,324499999.0
2005-05-09 14:30:00,135.438,135.456,135.41,135.418,478000002.0
2005-05-09 14:35:00,135.419,135.437,135.4,135.403,505499994.0
2005-05-09 14:40:00,135.403,135.403,135.355,135.388,593600001.0
2005-05-09 14:45:00,135.385,135.385,135.34,135.34,542100001.0
2005-05-09 14:50:00,135.344,135.358,135.326,135.357,403099995.0
2005-05-09 14:55:00,135.347,135.358,135.326,135.332,674699997.0
2005-05-09 15:00:00,135.352,135.369,135.334,135.369,374299996.0
2005-05-09 15:05:00,135.363,135.415,135.363,135.376,498400002.0
2005-05-09 15:10:00,135.383,135.439,135.369,135.43,693599996.0
2005-05-09 15:15:00,135.421,135.436,135.405,135.425,380699999.0
2005-05-09 15:20:00,135.42,135.427,135.393,135.406,490799994.0
2005-05-09 15:25:00,135.419,135.422,135.379,135.398,442299997.0
2005-05-09 15:30:00,135.395,135.395,135.311,135.327,481600003.0
2005-05-09 15:35:00,135.323,135.346,135.297,135.317,328900001.0
2005-05-09 15:40:00,135.295,135.296,135.233,135.235,461999998.0
2005-05-09 15:45:00,135.231,135.259,135.224,135.246,473100001.0
2005-05-09 15:50:00,135.241,135.303,135.241,135.303,461199994.0
2005-05-09 15:55:00,135.303,135.335,135.251,135.273,418800001.0
2005-05-09 16:00:00,135.256,135.292,135.241,135.283,394200005.0
2005-05-09 16:05:00,135.285,135.319,135.27,135.298,413300000.0
2005-05-09 16:10:00,135.292,135.301,135.249,135.258,465300001.0
2005-05-09 16:15:00,135.255,135.274,135.22,135.228,484000001.0
2005-05-09 16:20:00,135.232,135.289,135.221,135.283,453499995.0
2005-05-09 16:25:00,135.275,135.279,135.257,135.274,440500000.0
2005-05-09 16:30:00,135.274,135.388,135.269,135.348,679800000.0
2005-05-09 16:35:00,135.347,135.412,135.337,135.392,460999999.0
2005-05-09 16:40:00,135.388,135.434,135.372,135.421,582599998.0
2005-05-09 16:45:00,135.42,135.464,135.406,135.45,438499996.0
2005-05-09 16:50:00,135.448,135.448,135.389,135.409,450399998.0
2005-05-09 16:55:00,135.407,135.455,135.394,135.455,436700000.0
2005-05-09 17:00:00,135.468,135.5,135.458,135.479,415100001.0
2005-05-09 17:05:00,135.468,135.496,135.459,135.472,379199998.0
2005-05-09 17:10:00,135.468,135.482,135.449,135.482,510800001.0
2005-05-09 17:15:00,135.477,135.51,135.473,135.507,533900004.0
2005-05-09 17:20:00,135.493,135.51,135.475,135.51,365300000.0
2005-05-09 17:25:00,135.508,135.522,135.455,135.462,302299999.0
2005-05-09 17:30:00,135.456,135.507,135.449,135.48,482800002.0
2005-05-09 17:35:00,135.482,135.515,135.469,135.479,534699996.0
2005-05-09 17:40:00,135.47,135.483,135.434,135.444,435599994.0
2005-05-09 17:45:00,135.446,135.458,135.429,135.433,354199998.0
2005-05-09 17:50:00,135.442,135.479,135.435,135.479,602499998.0
2005-05-09 17:55:00,135.47,135.479,135.447,135.477,422299996.0
2005-05-09 18:00:00,135.479,135.49,135.456,135.468,6404299982.0
2005-05-09 18:05:00,135.458,135.473,135.445,135.461,8441999983.0
2005-05-09 18:10:00,135.462,135.47,135.424,135.427,5306400010.0
2005-05-09 18:15:00,135.431,135.516,135.415,135.512,5136699989.0
2005-05-09 18:20:00,135.513,135.561,135.489,135.561,6275099990.0
2005-05-09 18:25:00,135.569,135.569,135.532,135.544,4129799975.0
2005-05-09 18:30:00,135.54,135.562,135.524,135.533,5162700005.0
2005-05-09 18:35:00,135.537,135.562,135.497,135.502,2635599997.0
2005-05-09 18:40:00,135.495,135.541,135.484,135.535,2934500004.0
2005-05-09 18:45:00,135.542,135.573,135.541,135.543,2132000003.0
2005-05-09 18:50:00,135.535,135.545,135.458,135.465,3887200002.0
2005-05-09 18:55:00,135.468,135.516,135.468,135.493,3549600013.0
2005-05-09 19:00:00,135.482,135.492,135.452,135.478,2166199996.0
2005-05-09 19:05:00,135.485,135.502,135.456,135.468,3933799985.0
2005-05-09 19:10:00,135.472,135.476,135.442,135.45,1431199995.0
2005-05-09 19:15:00,135.445,135.475,135.436,135.469,2519599995.0
2005-05-09 19:20:00,135.472,135.472,135.432,135.44,2684099987.0
2005-05-09 19:25:00,135.438,135.452,135.429,135.44,3878799987.0
2005-05-09 19:30:00,135.44,135.453,135.41,135.431,3947099997.0
2005-05-09 19:35:00,135.428,135.466,135.421,135.435,2740999993.0
2005-05-09 19:40:00,135.44,135.44,135.42,135.43,2757900009.0
2005-05-09 19:45:00,135.439,135.477,135.427,135.477,1530499990.0
2005-05-09 19:50:00,135.485,135.498,135.454,135.468,1893600010.0
2005-05-09 19:55:00,135.462,135.462,135.432,135.448,2314299993.0
2005-05-09 20:00:00,135.44,135.454,135.406,135.449,1591999998.0
2005-05-09 20:05:00,135.445,135.454,135.422,135.444,2505099991.0
2005-05-09 20:10:00,135.435,135.459,135.4,135.428,2440800000.0
2005-05-09 20:15:00,135.431,135.431,135.387,135.395,2104099999.0
2005-05-09 20:20:00,135.396,135.418,135.391,135.417,1910999999.0
2005-05-09 20:25:00,135.419,135.468,135.41,135.466,3992099992.0
2005-05-09 20:30:00,135.479,135.52,135.463,135.512,5279699969.0
2005-05-09 20:35:00,135.52,135.529,135.493,135.515,3132199992.0
2005-05-09 20:40:00,135.512,135.539,135.482,135.522,3262600005.0
2005-05-09 20:45:00,135.525,135.525,135.481,135.509,3324499999.0
2005-05-09 20:50:00,135.497,135.505,135.46,135.482,2858800003.0
2005-05-09 20:55:00,135.475,135.486,135.399,135.417,4522299988.0
2005-05-09 21:00:00,135.418,135.484,135.418,135.484,4141599984.0
2005-05-09 21:05:00,135.487,135.513,135.477,135.5,2249800001.0
2005-05-09 21:10:00,135.506,135.525,135.49,135.52,2207300002.0
2005-05-09 21:15:00,135.523,135.53,135.475,135.515,3214999998.0
2005-05-09 21:20:00,135.52,135.534,135.5,135.51,3481199988.0
2005-05-09 21:25:00,135.518,135.554,135.499,135.535,1399299994.0
2005-05-09 21:30:00,135.532,135.559,135.521,135.557,1472800008.0
2005-05-09 21:35:00,135.556,135.565,135.532,135.541,1000799999.0
2005-05-09 21:40:00,135.55,135.57,135.542,135.565,1613199992.0
2005-05-09 21:45:00,135.582,135.664,135.577,135.628,1353699992.0
2005-05-09 21:50:00,135.627,135.654,135.627,135.643,514200004.0
2005-05-09 21:55:00,135.655,135.655,135.62,135.63,472799995.0
2005-05-09 22:00:00,135.63,135.648,135.615,135.632,1511700000.0
2005-05-09 22:05:00,135.636,135.645,135.621,135.637,568100000.0
2005-05-09 22:10:00,135.641,135.665,135.638,135.648,725099997.0
2005-05-09 22:15:00,135.653,135.684,135.638,135.65,702700000.0
2005-05-09 22:20:00,135.652,135.664,135.646,135.658,708099995.0
2005-05-09 22:25:00,135.658,135.665,135.64,135.657,1368700001.0
2005-05-09 22:30:00,135.66,135.662,135.619,135.658,867899997.0
2005-05-09 22:35:00,135.652,135.671,135.646,135.662,1260000001.0
2005-05-09 22:40:00,135.665,135.685,135.641,135.672,1278599998.0
2005-05-09 22:45:00,135.668,135.668,135.621,135.656,906899997.0
2005-05-09 22:50:00,135.66,135.66,135.643,135.66,897699998.0
2005-05-09 22:55:00,135.655,135.665,135.603,135.614,860899993.0
2005-05-09 23:00:00,135.638,135.665,135.594,135.652,723299995.0
2005-05-09 23:05:00,135.641,135.696,135.639,135.677,563400003.0
2005-05-09 23:10:00,135.69,135.883,135.69,135.867,518499996.0
2005-05-09 23:15:00,135.848,135.91,135.846,135.877,533499998.0
2005-05-09 23:20:00,135.713,135.908,135.713,135.88,371599999.0
2005-05-09 23:25:00,135.881,135.933,135.881,135.918,402600003.0
2005-05-09 23:30:00,135.908,135.92,135.889,135.907,480499999.0
2005-05-09 23:35:00,135.915,135.948,135.89,135.914,577100000.0
2005-05-09 23:40:00,135.913,135.936,135.878,135.935,438999993.0
2005-05-09 23:45:00,135.925,135.937,135.872,135.925,522400000.0
2005-05-09 23:50:00,135.926,135.926,135.878,135.9,425700000.0
2005-05-09 23:55:00,135.9,135.91,135.889,135.905,358299998.0
2005-05-10 00:00:00,135.895,135.901,135.866,135.885,426900004.0
2005-05-10 00:05:00,135.88,135.885,135.835,135.84,473800000.0
2005-05-10 00:10:00,135.845,135.868,135.836,135.865,511599993.0
2005-05-10 00:15:00,135.866,135.912,135.807,135.893,486500002.0
2005-05-10 00:20:00,135.875,135.883,135.814,135.878,442900001.0
2005-05-10 00:25:00,135.868,135.896,135.818,135.843,344800004.0
2005-05-10 00:30:00,135.838,135.849,135.813,135.816,475399997.0
2005-05-10 00:35:00,135.83,135.843,135.803,135.843,329800000.0
2005-05-10 00:40:00,135.835,135.842,135.785,135.818,448399999.0
2005-05-10 00:45:00,135.811,135.837,135.807,135.829,471999999.0
2005-05-10 00:50:00,135.825,135.847,135.808,135.81,426700001.0
2005-05-10 00:55:00,135.835,135.879,135.835,135.865,452199998.0
2005-05-10 01:00:00,135.863,135.891,135.805,135.81,388600001.0
2005-05-10 01:05:00,135.816,135.86,135.792,135.845,324600000.0
2005-05-10 01:10:00,135.831,135.831,135.77,135.779,600800000.0
2005-05-10 01:15:00,135.795,135.806,135.786,135.786,539000003.0
2005-05-10 01:20:00,135.79,135.809,135.781,135.796,484300001.0
2005-05-10 01:25:00,135.796,135.823,135.77,135.821,303799998.0
2005-05-10 01:30:00,135.817,135.87,135.816,135.838,523299998.0
2005-05-10 01:35:00,135.852,135.852,135.803,135.815,404599994.0
2005-05-10 01:40:00,135.818,135.851,135.795,135.795,529999994.0
2005-05-10 01:45:00,135.788,135.8,135.753,135.798,442800000.0
2005-05-10 01:50:00,135.788,135.805,135.783,135.796,518300000.0
2005-05-10 01:55:00,135.803,135.818,135.79,135.807,426300000.0
2005-05-10 02:00:00,135.81,135.815,135.737,135.763,393199999.0
2005-05-10 02:05:00,135.765,135.861,135.765,135.809,418699999.0
2005-05-10 02:10:00,135.814,135.814,135.778,135.778,409700002.0
2005-05-10 02:15:00,135.76,135.76,135.723,135.729,377800000.0
2005-05-10 02:20:00,135.738,135.743,135.694,135.705,380400001.0
2005-05-10 02:25:00,135.712,135.748,135.71,135.731,543800004.0
2005-05-10 02:30:00,135.733,135.759,135.733,135.747,482199997.0
2005-05-10 02:35:00,135.743,135.76,135.732,135.758,493500004.0
2005-05-10 02:40:00,135.756,135.768,135.734,135.734,418600002.0
2005-05-10 02:45:00,135.741,135.783,135.737,135.783,354100000.0
2005-05-10 02:50:00,135.773,135.805,135.763,135.793,315199999.0
2005-05-10 02:55:00,135.791,135.791,135.675,135.702,512899994.0
2005-05-10 03:00:00,135.71,135.731,135.634,135.634,461600001.0
2005-05-10 03:05:00,135.638,135.638,135.59,135.602,478099999.0
2005-05-10 03:10:00,135.619,135.645,135.613,135.645,396100002.0
2005-05-10 03:15:00,135.633,135.658,135.623,135.644,545700000.0
2005-05-10 03:20:00,135.645,135.652,135.625,135.63,473499996.0
2005-05-10 03:25:00,135.633,135.69,135.633,135.66,480300000.0
2005-05-10 03:30:00,135.655,135.679,135.655,135.67,485699995.0
2005-05-10 03:35:00,135.676,135.696,135.666,135.678,264500003.0
2005-05-10 03:40:00,135.67,135.676,135.652,135.655,332800002.0
2005-05-10 03:45:00,135.664,135.698,135.663,135.67,319199999.0
2005-05-10 03:50:00,135.671,135.679,135.655,135.664,304700006.0
2005-05-10 03:55:00,135.652,135.661,135.632,135.649,407000001.0
2005-05-10 04:00:00,135.648,135.655,135.633,135.655,210300000.0
2005-05-10 04:05:00,135.649,135.673,135.643,135.668,593900003.0
2005-05-10 04:10:00,135.672,135.675,135.651,135.658,336300003.0
2005-05-10 04:15:00,135.653,135.668,135.643,135.66,340199999.0
2005-05-10 04:20:00,135.67,135.67,135.624,135.624,442999999.0
2005-05-10 04:25:00,135.618,135.631,135.591,135.619,386599997.0
2005-05-10 04:30:00,135.622,135.645,135.6,135.645,470100001.0
2005-05-10 04:35:00,135.642,135.655,135.629,135.645,485700000.0
2005-05-10 04:40:00,135.662,135.681,135.647,135.681,279999997.0
2005-05-10 04:45:00,135.683,135.714,135.672,135.711,374399999.0
2005-05-10 04:50:00,135.7,135.719,135.691,135.712,358099999.0
2005-05-10 04:55:00,135.707,135.72,135.701,135.71,341499997.0
2005-05-10 05:00:00,135.709,135.737,135.698,135.717,399499999.0
2005-05-10 05:05:00,135.705,135.751,135.697,135.751,452599996.0
2005-05-10 05:10:00,135.753,135.758,135.725,135.728,400199997.0
2005-05-10 05:15:00,135.745,135.765,135.737,135.752,336200000.0
2005-05-10 05:20:00,135.758,135.768,135.734,135.744,348399998.0
2005-05-10 05:25:00,135.732,135.744,135.722,135.744,276700000.0
2005-05-10 05:30:00,135.742,135.756,135.738,135.746,279800000.0
2005-05-10 05:35:00,135.739,135.792,135.731,135.778,444200002.0
2005-05-10 05:40:00,135.772,135.775,135.74,135.761,383600000.0
2005-05-10 05:45:00,135.76,135.782,135.751,135.765,268099999.0
2005-05-10 05:50:00,135.77,135.784,135.755,135.781,494800000.0
2005-05-10 05:55:00,135.778,135.785,135.766,135.78,436099999.0
2005-05-10 06:00:00,135.774,135.81,135.774,135.794,296499997.0
2005-05-10 06:05:00,135.801,135.814,135.782,135.799,678099994.0
2005-05-10 06:10:00,135.797,135.8,135.783,135.798,458399998.0
2005-05-10 06:15:00,135.819,135.82,135.791,135.797,302399999.0
2005-05-10 06:20:00,135.78,135.81,135.769,135.805,373000002.0
2005-05-10 06:25:00,135.802,135.82,135.773,135.808,593999998.0
2005-05-10 06:30:00,135.812,135.822,135.804,135.814,336299999.0
2005-05-10 06:35:00,135.816,135.825,135.783,135.795,471899997.0
2005-05-10 06:40:00,135.788,135.819,135.788,135.813,561200003.0
2005-05-10 06:45:00,135.823,135.851,135.809,135.837,542199998.0
2005-05-10 06:50:00,135.838,135.839,135.793,135.801,609500003.0
2005-05-10 06:55:00,135.803,135.818,135.76,135.778,406499998.0
2005-05-10 07:00:00,135.782,135.782,135.743,135.753,407499998.0
2005-05-10 07:05:00,135.74,135.765,135.74,135.749,385599997.0
2005-05-10 07:10:00,135.744,135.753,135.735,135.745,553800001.0
2005-05-10 07:15:00,135.743,135.769,135.738,135.763,442499999.0
2005-05-10 07:20:00,135.747,135.755,135.643,135.742,357499998.0
2005-05-10 07:25:00,135.738,135.741,135.707,135.717,341900000.0
2005-05-10 07:30:00,135.715,135.725,135.706,135.725,281399999.0
2005-05-10 07:35:00,135.712,135.712,135.663,135.67,405100005.0
2005-05-10 07:40:00,135.668,135.736,135.668,135.736,407800000.0
2005-05-10 07:45:00,135.73,135.745,135.713,135.714,492300001.0
2005-05-10 07:50:00,135.727,135.727,135.671,135.696,466699997.0
2005-05-10 07:55:00,135.687,135.697,135.639,135.671,372799997.0
2005-05-10 08:00:00,135.667,135.703,135.667,135.695,446800000.0
2005-05-10 08:05:00,135.707,135.789,135.707,135.781,307199997.0
2005-05-10 08:10:00,135.785,135.8,135.772,135.79,555600004.0
2005-05-10 08:15:00,135.783,135.796,135.747,135.766,501699996.0
2005-05-10 08:20:00,135.755,135.755,135.694,135.715,592400003.0
2005-05-10 08:25:00,135.725,135.749,135.702,135.743,446500000.0
2005-05-10 08:30:00,135.748,135.856,135.746,135.856,518200000.0
2005-05-10 08:35:00,135.858,135.918,135.858,135.879,455700001.0
2005-05-10 08:40:00,135.876,135.908,135.864,135.885,425399999.0
2005-05-10 08:45:00,135.88,135.922,135.864,135.902,560099998.0
2005-05-10 08:50:00,135.91,135.921,135.879,135.886,490799999.0
2005-05-10 08:55:00,135.896,135.928,135.871,135.924,585399998.0
2005-05-10 09:00:00,135.918,135.929,135.876,135.893,466399991.0
2005-05-10 09:05:00,135.882,135.884,135.778,135.787,399899997.0
2005-05-10 09:10:00,135.776,135.789,135.752,135.766,619200002.0
2005-05-10 09:15:00,135.756,135.763,135.706,135.735,462499998.0
2005-05-10 09:20:00,135.713,135.731,135.71,135.71,451699996.0
2005-05-10 09:25:00,135.713,135.743,135.68,135.68,529999996.0
2005-05-10 09:30:00,135.677,135.691,135.617,135.626,495800000.0
2005-05-10 09:35:00,135.625,135.66,135.61,135.659,416700000.0
2005-05-10 09:40:00,135.666,135.689,135.632,135.635,430699999.0
2005-05-10 09:45:00,135.628,135.665,135.594,135.647,444000003.0
2005-05-10 09:50:00,135.657,135.72,135.655,135.72,516999998.0
2005-05-10 09:55:00,135.719,135.725,135.687,135.722,415899998.0
2005-05-10 10:00:00,135.718,135.727,135.689,135.698,503199999.0
2005-05-10 10:05:00,135.7,135.767,135.7,135.767,431099997.0
2005-05-10 10:10:00,135.773,135.819,135.763,135.81,630899997.0
2005-05-10 10:15:00,135.806,135.815,135.789,135.812,486800003.0
2005-05-10 10:20:00,135.806,135.817,135.777,135.777,519499998.0
2005-05-10 10:25:00,135.777,135.792,135.755,135.772,575900002.0
2005-05-10 10:30:00,135.783,135.815,135.768,135.815,396299998.0
2005-05-10 10:35:00,135.827,135.849,135.776,135.804,467499998.0
2005-05-10 10:40:00,135.806,135.811,135.73,135.731,609299999.0
2005-05-10 10:45:00,135.74,135.753,135.71,135.721,378799997.0
2005-05-10 10:50:00,135.713,135.798,135.713,135.798,492200000.0
2005-05-10 10:55:00,135.8,135.856,135.774,135.848,415699999.0
2005-05-10 11:00:00,135.851,135.857,135.83,135.835,550499995.0
2005-05-10 11:05:00,135.851,135.851,135.804,135.834,471599999.0
2005-05-10 11:10:00,135.829,135.867,135.829,135.863,451000003.0
2005-05-10 11:15:00,135.849,135.886,135.842,135.865,467300001.0
2005-05-10 11:20:00,135.86,135.885,135.84,135.872,475199993.0
2005-05-10 11:25:00,135.875,135.88,135.836,135.843,461399999.0
2005-05-10 11:30:00,135.853,135.892,135.853,135.877,429700000.0
2005-05-10 11:35:00,135.874,135.882,135.859,135.882,422300003.0
2005-05-10 11:40:00,135.872,135.886,135.846,135.886,463600001.0
2005-05-10 11:45:00,135.886,135.886,135.835,135.846,703300004.0
2005-05-10 11:50:00,135.83,135.846,135.825,135.837,332700000.0
2005-05-10 11:55:00,135.828,135.856,135.824,135.853,408999999.0
2005-05-10 12:00:00,135.853,135.868,135.844,135.854,486799997.0
2005-05-10 12:05:00,135.85,135.872,135.835,135.861,647000003.0
2005-05-10 12:10:00,135.866,135.869,135.843,135.868,559999995.0
2005-05-10 12:15:00,135.88,135.899,135.87,135.888,414400004.0
2005-05-10 12:20:00,135.89,135.9,135.887,135.9,173699999.0
2005-05-10 12:25:00,135.882,135.89,135.861,135.868,353599998.0
2005-05-10 12:30:00,135.865,135.873,135.85,135.859,484299999.0
2005-05-10 12:35:00,135.86,135.865,135.851,135.858,338100000.0
2005-05-10 12:40:00,135.86,135.889,135.849,135.865,343299999.0
2005-05-10 12:45:00,135.871,135.873,135.839,135.844,462499998.0
2005-05-10 12:50:00,135.859,135.911,135.826,135.85,480999997.0
2005-05-10 12:55:00,135.843,135.888,135.843,135.86,400400002.0
2005-05-10 13:00:00,135.868,135.922,135.865,135.92,387099997.0
2005-05-10 13:05:00,135.898,135.927,135.898,135.923,340599999.0
2005-05-10 13:10:00,135.918,135.942,135.91,135.915,386100003.0
2005-05-10 13:15:00,135.906,135.933,135.9,135.923,341599999.0
2005-05-10 13:20:00,135.925,135.932,135.898,135.932,460899997.0
2005-05-10 13:25:00,135.933,135.933,135.88,135.895,384700000.0
2005-05-10 13:30:00,135.891,135.892,135.856,135.875,449799991.0
2005-05-10 13:35:00,135.86,135.864,135.837,135.845,494000002.0
2005-05-10 13:40:00,135.845,135.859,135.824,135.831,393699995.0
2005-05-10 13:45:00,135.824,135.851,135.82,135.826,533400004.0
2005-05-10 13:50:00,135.783,135.813,135.783,135.803,426399999.0
2005-05-10 13:55:00,135.804,135.837,135.794,135.815,445000000.0
2005-05-10 14:00:00,135.817,135.86,135.787,135.86,606300002.0
2005-05-10 14:05:00,135.847,135.86,135.833,135.843,432199996.0
2005-05-10 14:10:00,135.848,135.857,135.827,135.841,642100001.0
2005-05-10 14:15:00,135.83,135.849,135.809,135.84,438900001.0
2005-05-10 14:20:00,135.839,135.843,135.815,135.84,384800001.0
2005-05-10 14:25:00,135.835,135.838,135.815,135.827,455500002.0
2005-05-10 14:30:00,135.821,135.84,135.811,135.839,467399998.0
2005-05-10 14:35:00,135.838,135.842,135.82,135.838,679900000.0
2005-05-10 14:40:00,135.837,135.893,135.827,135.884,430100002.0
2005-05-10 14:45:00,135.878,135.929,135.873,135.912,589499993.0
2005-05-10 14:50:00,135.93,135.935,135.906,135.911,467500000.0
2005-05-10 14:55:00,135.92,135.922,135.893,135.893,489400003.0
2005-05-10 15:00:00,135.902,135.902,135.866,135.866,451799999.0
2005-05-10 15:05:00,135.864,135.874,135.823,135.827,406300002.0
2005-05-10 15:10:00,135.821,135.862,135.821,135.862,546600000.0
2005-05-10 15:15:00,135.828,135.828,135.773,135.788,426799996.0
2005-05-10 15:20:00,135.781,135.781,135.622,135.626,534700001.0
2005-05-10 15:25:00,135.623,135.684,135.613,135.684,463399999.0
2005-05-10 15:30:00,135.675,135.726,135.664,135.69,580000002.0
2005-05-10 15:35:00,135.69,135.692,135.661,135.677,617499995.0
2005-05-10 15:40:00,135.675,135.68,135.627,135.635,393500000.0
2005-05-10 15:45:00,135.63,135.656,135.629,135.649,265699997.0
2005-05-10 15:50:00,135.664,135.679,135.622,135.634,357200002.0
2005-05-10 15:55:00,135.63,135.661,135.626,135.644,493100003.0
2005-05-10 16:00:00,135.634,135.654,135.605,135.612,403400001.0
2005-05-10 16:05:00,135.618,135.641,135.613,135.632,562900003.0
2005-05-10 16:10:00,135.629,135.639,135.596,135.636,591299998.0
2005-05-10 16:15:00,135.652,135.67,135.642,135.666,414200001.0
2005-05-10 16:20:00,135.668,135.676,135.643,135.643,328900000.0
2005-05-10 16:25:00,135.655,135.711,135.655,135.687,430099998.0
2005-05-10 16:30:00,135.682,135.682,135.629,135.663,536200000.0
2005-05-10 16:35:00,135.668,135.719,135.666,135.719,434700003.0
2005-05-10 16:40:00,135.72,135.754,135.695,135.717,526999991.0
2005-05-10 16:45:00,135.723,135.775,135.714,135.775,584700000.0
2005-05-10 16:50:00,135.782,135.782,135.726,135.738,456599999.0
2005-05-10 16:55:00,135.748,135.901,135.748,135.901,371099997.0
2005-05-10 17:00:00,135.913,135.924,135.837,135.851,476599993.0
2005-05-10 17:05:00,135.867,135.875,135.827,135.843,500999997.0
2005-05-10 17:10:00,135.838,135.84,135.821,135.84,295900002.0
2005-05-10 17:15:00,135.835,135.843,135.816,135.832,341900001.0
2005-05-10 17:20:00,135.825,135.842,135.813,135.817,519699996.0
2005-05-10 17:25:00,135.821,135.842,135.813,135.83,384700002.0
2005-05-10 17:30:00,135.825,135.843,135.813,135.83,327999995.0
2005-05-10 17:35:00,135.842,135.846,135.816,135.828,473800002.0
2005-05-10 17:40:00,135.825,135.842,135.802,135.815,540600003.0
2005-05-10 17:45:00,135.812,135.817,135.794,135.817,394799999.0
2005-05-10 17:50:00,135.826,135.895,135.814,135.895,566500003.0
2005-05-10 17:55:00,135.882,135.915,135.851,135.868,396200001.0
2005-05-10 18:00:00,135.875,135.92,135.875,135.89,6800299989.0
2005-05-10 18:05:00,135.882,135.901,135.86,135.87,7356799986.0
2005-05-10 18:10:00,135.874,136.033,135.853,135.992,4919899980.0
2005-05-10 18:15:00,135.987,136.004,135.913,135.921,5292899973.0
2005-05-10 18:20:00,135.913,135.92,135.857,135.858,5991899988.0
2005-05-10 18:25:00,135.865,135.916,135.864,135.914,4257899994.0
2005-05-10 18:30:00,135.91,135.967,135.897,135.951,5049399977.0
2005-05-10 18:35:00,135.952,135.987,135.913,135.945,3261700003.0
2005-05-10 18:40:00,135.938,135.971,135.935,135.945,2706300005.0
2005-05-10 18:45:00,135.938,135.953,135.922,135.937,2280199993.0
2005-05-10 18:50:00,135.93,135.952,135.909,135.916,3842800014.0
2005-05-10 18:55:00,135.917,135.955,135.913,135.933,3322799994.0
2005-05-10 19:00:00,135.93,135.946,135.9,135.94,2012599986.0
2005-05-10 19:05:00,135.94,135.94,135.887,135.9,3785099994.0
2005-05-10 19:10:00,135.902,135.902,135.869,135.882,1420999998.0
2005-05-10 19:15:00,135.879,135.897,135.858,135.888,2609700003.0
2005-05-10 19:20:00,135.895,135.907,135.868,135.888,2799699974.0
2005-05-10 19:25:00,135.885,135.913,135.882,135.897,3389900000.0
2005-05-10 19:30:00,135.901,135.941,135.894,135.93,3855199996.0
2005-05-10 19:35:00,135.926,135.936,135.899,135.905,2359499991.0
2005-05-10 19:40:00,135.909,135.916,135.885,135.901,2356899989.0
2005-05-10 19:45:00,135.901,135.921,135.887,135.893,1699599999.0
2005-05-10 19:50:00,135.9,135.914,135.869,135.898,1889799996.0
2005-05-10 19:55:00,135.887,135.901,135.874,135.878,2593199998.0
2005-05-10 20:00:00,135.885,135.899,135.84,135.842,1525000008.0
2005-05-10 20:05:00,135.855,135.855,135.817,135.835,2514699994.0
2005-05-10 20:10:00,135.832,135.867,135.825,135.84,2661399997.0
2005-05-10 20:15:00,135.848,135.863,135.83,135.837,2317499993.0
2005-05-10 20:20:00,135.84,135.86,135.813,135.822,1846099992.0
2005-05-10 20:25:00,135.83,135.85,135.784,135.803,3852300001.0
2005-05-10 20:30:00,135.81,135.868,135.798,135.824,5283799991.0
2005-05-10 20:35:00,135.828,135.828,135.785,135.792,3033999994.0
2005-05-10 20:40:00,135.785,135.836,135.773,135.82,2861899981.0
2005-05-10 20:45:00,135.806,135.807,135.773,135.795,2993500017.0
2005-05-10 20:50:00,135.79,135.795,135.754,135.766,3096299998.0
2005-05-10 20:55:00,135.745,135.748,135.676,135.713,4433399991.0
2005-05-10 21:00:00,135.727,135.802,135.701,135.776,4113899987.0
2005-05-10 21:05:00,135.777,135.825,135.764,135.79,2381299988.0
2005-05-10 21:10:00,135.79,135.805,135.779,135.792,2046399995.0
2005-05-10 21:15:00,135.79,135.822,135.772,135.809,2987399987.0
2005-05-10 21:20:00,135.81,135.832,135.763,135.769,3649499999.0
2005-05-10 21:25:00,135.761,135.79,135.725,135.79,1816599996.0
2005-05-10 21:30:00,135.79,135.81,135.769,135.798,1526000006.0
2005-05-10 21:35:00,135.8,135.808,135.756,135.756,834300005.0
2005-05-10 21:40:00,135.8,135.805,135.782,135.788,1824099999.0
2005-05-10 21:45:00,135.798,135.81,135.784,135.799,1379799993.0
2005-05-10 21:50:00,135.796,135.812,135.778,135.787,475000000.0
2005-05-10 21:55:00,135.799,135.889,135.796,135.879,344900001.0
2005-05-10 22:00:00,135.86,135.892,135.857,135.881,1499999997.0
2005-05-10 22:05:00,135.877,135.886,135.846,135.866,609699999.0
2005-05-10 22:10:00,135.877,135.894,135.859,135.878,843000001.0
2005-05-10 22:15:00,135.873,135.893,135.844,135.856,708900005.0
2005-05-10 22:20:00,135.859,135.87,135.853,135.86,726099995.0
2005-05-10 22:25:00,135.874,135.883,135.85,135.871,1356900002.0
2005-05-10 22:30:00,135.867,135.895,135.847,135.895,787900007.0
2005-05-10 22:35:00,135.877,135.888,135.86,135.864,1392699999.0
2005-05-10 22:40:00,135.865,135.888,135.86,135.872,1140399997.0
2005-05-10 22:45:00,135.87,135.882,135.838,135.875,1093699992.0
2005-05-10 22:50:00,135.88,135.918,135.875,135.909,875499999.0
2005-05-10 22:55:00,135.905,135.936,135.905,135.919,813999997.0
2005-05-10 23:00:00,135.935,135.935,135.851,135.893,547699997.0
2005-05-10 23:05:00,135.903,135.914,135.868,135.911,480799998.0
2005-05-10 23:10:00,135.89,135.931,135.85,135.909,746300003.0
2005-05-10 23:15:00,135.919,135.952,135.893,135.935,629599994.0
2005-05-10 23:20:00,135.935,135.939,135.866,135.935,445200002.0
2005-05-10 23:25:00,135.932,135.932,135.854,135.916,600999993.0
2005-05-10 23:30:00,135.925,135.925,135.85,135.91,322299997.0
2005-05-10 23:35:00,135.937,135.963,135.902,135.914,555500007.0
2005-05-10 23:40:00,135.911,135.959,135.91,135.933,448600005.0
2005-05-10 23:45:00,135.925,135.936,135.854,135.875,385499999.0
2005-05-10 23:50:00,135.875,135.93,135.867,135.924,401200002.0
2005-05-10 23:55:00,135.912,135.912,135.877,135.895,307400000.0
2005-05-11 00:00:00,135.88,135.905,135.844,135.85,409999998.0
2005-05-11 00:05:00,135.865,135.865,135.83,135.84,350500003.0
2005-05-11 00:10:00,135.838,135.859,135.827,135.84,363000003.0
2005-05-11 00:15:00,135.848,135.871,135.757,135.81,541700000.0
2005-05-11 00:20:00,135.825,135.861,135.815,135.845,400300002.0
2005-05-11 00:25:00,135.843,135.863,135.833,135.851,329099995.0
2005-05-11 00:30:00,135.855,135.868,135.845,135.854,501300003.0
2005-05-11 00:35:00,135.863,135.88,135.857,135.875,400599998.0
2005-05-11 00:40:00,135.87,135.877,135.85,135.868,444800000.0
2005-05-11 00:45:00,135.867,135.882,135.845,135.879,427100003.0
2005-05-11 00:50:00,135.876,135.895,135.872,135.889,506899995.0
2005-05-11 00:55:00,135.887,135.912,135.883,135.904,389199998.0
2005-05-11 01:00:00,135.91,135.911,135.866,135.882,413600002.0
2005-05-11 01:05:00,135.88,135.895,135.804,135.84,591900001.0
2005-05-11 01:10:00,135.838,135.846,135.812,135.817,410399999.0
2005-05-11 01:15:00,135.828,135.835,135.789,135.8,591699996.0
2005-05-11 01:20:00,135.807,135.807,135.759,135.77,301700000.0
2005-05-11 01:25:00,135.77,135.78,135.752,135.768,517199999.0
2005-05-11 01:30:00,135.761,135.772,135.713,135.748,600999998.0
2005-05-11 01:35:00,135.757,135.781,135.748,135.768,419300003.0
2005-05-11 01:40:00,135.771,135.773,135.737,135.757,461800002.0
2005-05-11 01:45:00,135.765,135.765,135.747,135.759,403499998.0
2005-05-11 01:50:00,135.75,135.765,135.744,135.744,499800003.0
2005-05-11 01:55:00,135.753,135.776,135.738,135.75,608300002.0
2005-05-11 02:00:00,135.748,135.764,135.736,135.76,479499998.0
2005-05-11 02:05:00,135.757,135.782,135.746,135.772,371099995.0
2005-05-11 02:10:00,135.778,135.79,135.744,135.778,347299997.0
2005-05-11 02:15:00,135.79,135.814,135.79,135.802,583699994.0
2005-05-11 02:20:00,135.805,135.816,135.79,135.808,548300005.0
2005-05-11 02:25:00,135.795,135.8,135.782,135.782,497400001.0
2005-05-11 02:30:00,135.778,135.828,135.775,135.828,408799997.0
2005-05-11 02:35:00,135.828,135.832,135.805,135.816,369900000.0
2005-05-11 02:40:00,135.821,135.832,135.811,135.812,258300000.0
2005-05-11 02:45:00,135.82,135.883,135.813,135.883,295000002.0
2005-05-11 02:50:00,135.86,135.872,135.815,135.848,273199999.0
2005-05-11 02:55:00,135.856,135.884,135.852,135.875,421999999.0
2005-05-11 03:00:00,135.872,135.874,135.814,135.837,462600000.0
2005-05-11 03:05:00,135.826,135.854,135.815,135.846,565500007.0
2005-05-11 03:10:00,135.838,135.866,135.825,135.863,353899999.0
2005-05-11 03:15:00,135.863,135.903,135.861,135.892,281499998.0
2005-05-11 03:20:00,135.894,135.951,135.89,135.948,421700000.0
2005-05-11 03:25:00,135.938,135.99,135.917,135.92,573400001.0
2005-05-11 03:30:00,135.914,135.925,135.881,135.901,398299996.0
2005-05-11 03:35:00,135.895,135.902,135.878,135.885,434600001.0
2005-05-11 03:40:00,135.874,135.874,135.849,135.865,316500000.0
2005-05-11 03:45:00,135.872,135.892,135.855,135.892,273999999.0
2005-05-11 03:50:00,135.898,135.903,135.884,135.898,319299998.0
2005-05-11 03:55:00,135.897,135.915,135.892,135.904,352400006.0
2005-05-11 04:00:00,135.922,135.955,135.908,135.937,508399990.0
2005-05-11 04:05:00,135.939,135.949,135.895,135.946,353100000.0
2005-05-11 04:10:00,135.955,135.96,135.915,135.96,413799997.0
2005-05-11 04:15:00,135.953,135.953,135.93,135.93,374999999.0
2005-05-11 04:20:00,135.941,135.951,135.919,135.943,518299993.0
2005-05-11 04:25:00,135.94,135.969,135.93,135.964,427400001.0
2005-05-11 04:30:00,135.98,135.981,135.897,135.897,464500001.0
2005-05-11 04:35:00,135.905,135.905,135.871,135.893,434700000.0
2005-05-11 04:40:00,135.882,135.917,135.875,135.911,258699998.0
2005-05-11 04:45:00,135.902,135.917,135.854,135.863,399700000.0
2005-05-11 04:50:00,135.864,135.881,135.861,135.876,416000000.0
2005-05-11 04:55:00,135.879,135.893,135.873,135.888,383999994.0
2005-05-11 05:00:00,135.882,135.908,135.871,135.888,454800001.0
2005-05-11 05:05:00,135.883,135.91,135.883,135.897,330400002.0
2005-05-11 05:10:00,135.893,135.896,135.871,135.873,286999997.0
2005-05-11 05:15:00,135.89,135.908,135.884,135.9,323600001.0
2005-05-11 05:20:00,135.905,135.905,135.89,135.902,384300000.0
2005-05-11 05:25:00,135.898,135.909,135.885,135.897,258999998.0
2005-05-11 05:30:00,135.893,135.893,135.852,135.866,359799996.0
2005-05-11 05:35:00,135.863,135.865,135.832,135.86,359499999.0
2005-05-11 05:40:00,135.862,135.869,135.816,135.83,441599997.0
2005-05-11 05:45:00,135.82,135.872,135.82,135.862,463699997.0
2005-05-11 05:50:00,135.865,135.915,135.856,135.9,386400002.0
2005-05-11 05:55:00,135.9,135.905,135.857,135.9,416099998.0
2005-05-11 06:00:00,135.89,135.901,135.873,135.901,320999994.0
2005-05-11 06:05:00,135.917,135.938,135.904,135.93,478000003.0
2005-05-11 06:10:00,135.925,135.925,135.879,135.892,402099994.0
2005-05-11 06:15:00,135.891,135.904,135.859,135.892,465499997.0
2005-05-11 06:20:00,135.91,135.914,135.838,135.86,508100001.0
2005-05-11 06:25:00,135.865,135.878,135.845,135.85,380799998.0
2005-05-11 06:30:00,135.852,135.887,135.839,135.866,400699999.0
2005-05-11 06:35:00,135.868,135.891,135.852,135.884,470099994.0
2005-05-11 06:40:00,135.878,135.908,135.878,135.895,376599999.0
2005-05-11 06:45:00,135.904,135.921,135.895,135.904,340400001.0
2005-05-11 06:50:00,135.913,135.944,135.913,135.935,473700000.0
2005-05-11 06:55:00,135.936,135.971,135.929,135.96,494999999.0
2005-05-11 07:00:00,135.948,135.948,135.917,135.928,515099999.0
2005-05-11 07:05:00,135.916,135.96,135.916,135.952,492000003.0
2005-05-11 07:10:00,135.938,135.958,135.932,135.955,449299995.0
2005-05-11 07:15:00,135.944,135.963,135.935,135.953,343999993.0
2005-05-11 07:20:00,135.942,135.965,135.942,135.962,330099999.0
2005-05-11 07:25:00,135.955,135.961,135.925,135.94,498099995.0
2005-05-11 07:30:00,135.938,135.95,135.927,135.945,274200003.0
2005-05-11 07:35:00,135.93,135.946,135.915,135.93,438999997.0
2005-05-11 07:40:00,135.912,135.924,135.896,135.908,436000001.0
2005-05-11 07:45:00,135.907,135.952,135.907,135.952,327500001.0
2005-05-11 07:50:00,135.972,135.984,135.944,135.966,469600005.0
2005-05-11 07:55:00,135.971,136.013,135.971,136.005,408200000.0
2005-05-11 08:00:00,135.988,136.105,135.957,136.021,538800000.0
2005-05-11 08:05:00,136.015,136.033,135.994,136.031,406199999.0
2005-05-11 08:10:00,136.038,136.052,136.02,136.039,400499999.0
2005-05-11 08:15:00,136.04,136.106,136.03,136.084,341899997.0
2005-05-11 08:20:00,136.102,136.141,136.085,136.141,502500007.0
2005-05-11 08:25:00,136.123,136.136,136.071,136.106,636199998.0
2005-05-11 08:30:00,136.11,136.193,136.105,136.177,327100000.0
2005-05-11 08:35:00,136.167,136.187,136.147,136.149,408400002.0
2005-05-11 08:40:00,136.153,136.166,136.125,136.145,610500006.0
2005-05-11 08:45:00,136.137,136.143,136.101,136.112,415599998.0
2005-05-11 08:50:00,136.1,136.104,136.059,136.067,448400000.0
2005-05-11 08:55:00,136.068,136.092,136.058,136.092,555100000.0
2005-05-11 09:00:00,136.073,136.172,136.06,136.164,267100001.0
2005-05-11 09:05:00,136.162,136.171,136.14,136.166,363200001.0
2005-05-11 09:10:00,136.153,136.173,136.13,136.132,455999996.0
2005-05-11 09:15:00,136.134,136.14,136.108,136.113,439399996.0
2005-05-11 09:20:00,136.116,136.159,136.114,136.156,443300000.0
2005-05-11 09:25:00,136.156,136.168,136.135,136.155,406099998.0
2005-05-11 09:30:00,136.16,136.19,136.154,136.186,285900001.0
2005-05-11 09:35:00,136.184,136.194,136.139,136.148,289599998.0
2005-05-11 09:40:00,136.168,136.215,136.148,136.212,412299997.0
2005-05-11 09:45:00,136.205,136.214,136.116,136.131,346300000.0
2005-05-11 09:50:00,136.139,136.146,136.051,136.082,345699999.0
2005-05-11 09:55:00,136.08,136.161,136.07,136.091,385300001.0
2005-05-11 10:00:00,136.088,136.115,136.076,136.092,473100003.0
2005-05-11 10:05:00,136.083,136.09,136.063,136.077,353299995.0
2005-05-11 10:10:00,136.085,136.1,136.075,136.099,560599997.0
2005-05-11 10:15:00,136.1,136.12,136.084,136.12,590700002.0
2005-05-11 10:20:00,136.11,136.122,135.354,135.635,562999998.0
2005-05-11 10:25:00,135.605,135.761,135.434,135.458,488399999.0
2005-05-11 10:30:00,135.45,135.458,134.978,135.13,496099999.0
2005-05-11 10:35:00,135.143,135.299,135.14,135.291,539699997.0
2005-05-11 10:40:00,135.316,135.513,135.316,135.513,473500004.0
2005-05-11 10:45:00,135.522,135.851,135.39,135.633,420700002.0
2005-05-11 10:50:00,135.627,135.628,135.539,135.585,364600005.0
2005-05-11 10:55:00,135.573,135.621,135.43,135.433,538099989.0
2005-05-11 11:00:00,135.423,135.487,135.423,135.462,551399993.0
2005-05-11 11:05:00,135.478,135.512,135.416,135.496,352999999.0
2005-05-11 11:10:00,135.482,135.58,135.48,135.58,420600001.0
2005-05-11 11:15:00,135.557,135.616,135.539,135.604,418499998.0
2005-05-11 11:20:00,135.625,135.725,135.625,135.686,573699996.0
2005-05-11 11:25:00,135.705,135.743,135.65,135.675,599799996.0
2005-05-11 11:30:00,135.693,135.717,135.672,135.684,497900002.0
2005-05-11 11:35:00,135.67,135.69,135.614,135.625,460500000.0
2005-05-11 11:40:00,135.612,135.643,135.588,135.609,439500000.0
2005-05-11 11:45:00,135.63,135.719,135.611,135.714,553599995.0
2005-05-11 11:50:00,135.69,135.761,135.69,135.72,311100000.0
2005-05-11 11:55:00,135.729,135.767,135.708,135.763,547799999.0
2005-05-11 12:00:00,135.747,135.747,135.717,135.732,516999999.0
2005-05-11 12:05:00,135.715,135.725,135.687,135.71,442500001.0
2005-05-11 12:10:00,135.709,135.718,135.69,135.7,393599999.0
2005-05-11 12:15:00,135.698,135.756,135.694,135.752,684099997.0
2005-05-11 12:20:00,135.746,135.749,135.726,135.733,381600002.0
2005-05-11 12:25:00,135.734,135.759,135.726,135.743,509199996.0
2005-05-11 12:30:00,135.735,135.753,135.707,135.726,486199996.0
2005-05-11 12:35:00,135.732,135.74,135.723,135.739,300200000.0
2005-05-11 12:40:00,135.733,135.753,135.71,135.738,538099997.0
2005-05-11 12:45:00,135.738,135.738,135.7,135.716,542000000.0
2005-05-11 12:50:00,135.719,135.77,135.706,135.767,497400003.0
2005-05-11 12:55:00,135.762,135.782,135.744,135.78,597400002.0
2005-05-11 13:00:00,135.791,135.825,135.774,135.825,442299999.0
2005-05-11 13:05:00,135.815,135.835,135.802,135.813,390500000.0
2005-05-11 13:10:00,135.811,135.828,135.785,135.792,355399999.0
2005-05-11 13:15:00,135.785,135.794,135.761,135.775,395400004.0
2005-05-11 13:20:00,135.778,135.789,135.698,135.72,442300001.0
2005-05-11 13:25:00,135.708,135.711,135.688,135.702,524700005.0
2005-05-11 13:30:00,135.702,135.705,135.674,135.695,483000001.0
2005-05-11 13:35:00,135.684,135.694,135.657,135.673,556600004.0
2005-05-11 13:40:00,135.676,135.69,135.666,135.668,345400000.0
2005-05-11 13:45:00,135.68,135.688,135.668,135.673,408700005.0
2005-05-11 13:50:00,135.669,135.68,135.648,135.654,371999997.0
2005-05-11 13:55:00,135.656,135.662,135.634,135.645,288900002.0
2005-05-11 14:00:00,135.656,135.69,135.64,135.69,624200000.0
2005-05-11 14:05:00,135.693,135.712,135.679,135.683,401599998.0
2005-05-11 14:10:00,135.678,135.692,135.662,135.668,502499996.0
2005-05-11 14:15:00,135.67,135.691,135.648,135.677,354400001.0
2005-05-11 14:20:00,135.673,135.676,135.643,135.662,437900000.0
2005-05-11 14:25:00,135.656,135.689,135.634,135.642,399099998.0
2005-05-11 14:30:00,135.472,135.56,135.341,135.46,485899998.0
2005-05-11 14:35:00,135.46,135.655,135.451,135.655,449700003.0
2005-05-11 14:40:00,135.643,135.643,135.561,135.565,512099999.0
2005-05-11 14:45:00,135.56,135.568,135.403,135.425,339499997.0
2005-05-11 14:50:00,135.426,135.53,135.425,135.5,453300001.0
2005-05-11 14:55:00,135.49,135.513,135.413,135.446,608299995.0
2005-05-11 15:00:00,135.445,135.448,135.389,135.422,421999997.0
2005-05-11 15:05:00,135.413,135.439,135.357,135.357,534499998.0
2005-05-11 15:10:00,135.352,135.365,135.293,135.324,502500001.0
2005-05-11 15:15:00,135.316,135.325,135.282,135.315,382200004.0
2005-05-11 15:20:00,135.314,135.336,135.274,135.274,563999995.0
2005-05-11 15:25:00,135.279,135.333,135.259,135.291,516400003.0
2005-05-11 15:30:00,135.268,135.369,135.257,135.36,530400003.0
2005-05-11 15:35:00,135.352,135.404,135.314,135.404,419200000.0
2005-05-11 15:40:00,135.417,135.43,135.377,135.386,343400002.0
2005-05-11 15:45:00,135.394,135.469,135.38,135.45,558699998.0
2005-05-11 15:50:00,135.454,135.467,135.405,135.441,400099999.0
2005-05-11 15:55:00,135.424,135.456,135.406,135.44,532900000.0
2005-05-11 16:00:00,135.457,135.487,135.358,135.368,520400005.0
2005-05-11 16:05:00,135.365,135.458,135.357,135.458,652400004.0
2005-05-11 16:10:00,135.457,135.463,135.394,135.437,528800002.0
2005-05-11 16:15:00,135.418,135.462,135.382,135.458,444199999.0
2005-05-11 16:20:00,135.457,135.457,135.372,135.373,451200000.0
2005-05-11 16:25:00,135.384,135.42,135.356,135.405,339300000.0
2005-05-11 16:30:00,135.419,135.431,135.379,135.415,658900002.0
2005-05-11 16:35:00,135.429,135.459,135.399,135.459,446400001.0
2005-05-11 16:40:00,135.452,135.46,135.41,135.423,528800000.0
2005-05-11 16:45:00,135.42,135.425,135.35,135.385,384699998.0
2005-05-11 16:50:00,135.381,135.381,135.32,135.35,581100003.0
2005-05-11 16:55:00,135.348,135.429,135.329,135.429,460599999.0
2005-05-11 17:00:00,135.434,135.435,135.363,135.435,479999999.0
2005-05-11 17:05:00,135.423,135.459,135.391,135.451,516399997.0
2005-05-11 17:10:00,135.445,135.455,135.419,135.443,422099997.0
2005-05-11 17:15:00,135.447,135.452,135.411,135.436,428799997.0
2005-05-11 17:20:00,135.426,135.471,135.421,135.471,501399998.0
2005-05-11 17:25:00,135.461,135.511,135.446,135.495,525599997.0
2005-05-11 17:30:00,135.495,135.501,135.42,135.435,410300000.0
2005-05-11 17:35:00,135.436,135.438,135.38,135.4,303600001.0
2005-05-11 17:40:00,135.407,135.416,135.374,135.391,525800000.0
2005-05-11 17:45:00,135.394,135.423,135.381,135.411,496699997.0
2005-05-11 17:50:00,135.393,135.393,135.349,135.391,566799998.0
2005-05-11 17:55:00,135.382,135.395,135.338,135.355,344400000.0
2005-05-11 18:00:00,135.347,135.38,135.34,135.362,7047399993.0
2005-05-11 18:05:00,135.355,135.491,135.355,135.435,7965599998.0
2005-05-11 18:10:00,135.41,135.513,135.384,135.429,5480299981.0
2005-05-11 18:15:00,135.445,135.492,135.326,135.354,5313099980.0
2005-05-11 18:20:00,135.356,135.396,135.347,135.386,6097099994.0
2005-05-11 18:25:00,135.389,135.393,135.338,135.358,4593399980.0
2005-05-11 18:30:00,135.35,135.38,135.327,135.364,5194899997.0
2005-05-11 18:35:00,135.372,135.373,135.321,135.368,3144699999.0
2005-05-11 18:40:00,135.361,135.387,135.339,135.356,2926999987.0
2005-05-11 18:45:00,135.346,135.377,135.334,135.36,2327800007.0
2005-05-11 18:50:00,135.34,135.34,135.259,135.275,3971899987.0
2005-05-11 18:55:00,135.275,135.293,135.27,135.287,3188800008.0
2005-05-11 19:00:00,135.295,135.316,135.284,135.316,2190900002.0
2005-05-11 19:05:00,135.32,135.322,135.277,135.309,3760399997.0
2005-05-11 19:10:00,135.308,135.345,135.301,135.315,1299399991.0
2005-05-11 19:15:00,135.302,135.323,135.289,135.317,2432299990.0
2005-05-11 19:20:00,135.322,135.387,135.3,135.387,2600300004.0
2005-05-11 19:25:00,135.39,135.425,135.347,135.357,3181999986.0
2005-05-11 19:30:00,135.363,135.389,135.357,135.38,3459100001.0
2005-05-11 19:35:00,135.374,135.382,135.35,135.355,2367499996.0
2005-05-11 19:40:00,135.36,135.389,135.35,135.38,2145099992.0
2005-05-11 19:45:00,135.379,135.394,135.368,135.39,1996099999.0
2005-05-11 19:50:00,135.39,135.413,135.385,135.405,1790099998.0
2005-05-11 19:55:00,135.405,135.431,135.391,135.418,2401099991.0
2005-05-11 20:00:00,135.423,135.427,135.318,135.412,1717600003.0
2005-05-11 20:05:00,135.409,135.421,135.326,135.362,2620999991.0
2005-05-11 20:10:00,135.355,135.367,135.328,135.345,2301399990.0
2005-05-11 20:15:00,135.345,135.349,135.301,135.301,1970899984.0
2005-05-11 20:20:00,135.308,135.336,135.303,135.303,1715799985.0
2005-05-11 20:25:00,135.31,135.324,135.296,135.303,4081699982.0
2005-05-11 20:30:00,135.3,135.308,135.274,135.292,5321699995.0
2005-05-11 20:35:00,135.288,135.32,135.264,135.289,2942999995.0
2005-05-11 20:40:00,135.285,135.321,135.28,135.3,3333900002.0
2005-05-11 20:45:00,135.311,135.328,135.261,135.275,3020100001.0
2005-05-11 20:50:00,135.28,135.306,135.259,135.275,2929099994.0
2005-05-11 20:55:00,135.267,135.356,135.257,135.312,4650800020.0
2005-05-11 21:00:00,135.316,135.404,135.306,135.386,4152899989.0
2005-05-11 21:05:00,135.38,135.403,135.368,135.387,2313899995.0
2005-05-11 21:10:00,135.389,135.392,135.344,135.35,2174099998.0
2005-05-11 21:15:00,135.351,135.367,135.306,135.335,2835800006.0
2005-05-11 21:20:00,135.333,135.387,135.33,135.385,3787299998.0
2005-05-11 21:25:00,135.384,135.416,135.379,135.403,1664599998.0
2005-05-11 21:30:00,135.401,135.426,135.38,135.42,1539100001.0
2005-05-11 21:35:00,135.417,135.419,135.393,135.41,881199999.0
2005-05-11 21:40:00,135.411,135.434,135.395,135.416,1382299991.0
2005-05-11 21:45:00,135.411,135.419,135.38,135.401,1451500001.0
2005-05-11 21:50:00,135.404,135.405,135.367,135.39,509400000.0
2005-05-11 21:55:00,135.397,135.408,135.382,135.398,415600000.0
2005-05-11 22:00:00,135.398,135.417,135.35,135.385,1357500002.0
2005-05-11 22:05:00,135.388,135.425,135.386,135.42,505799997.0
2005-05-11 22:10:00,135.411,135.422,135.39,135.408,886900001.0
2005-05-11 22:15:00,135.409,135.415,135.383,135.41,683300001.0
2005-05-11 22:20:00,135.41,135.425,135.405,135.409,706999997.0
2005-05-11 22:25:00,135.408,135.421,135.4,135.418,1280100000.0
2005-05-11 22:30:00,135.42,135.424,135.384,135.393,1029099995.0
2005-05-11 22:35:00,135.36,135.392,135.356,135.384,1241899999.0
2005-05-11 22:40:00,135.385,135.41,135.373,135.402,1151500005.0
2005-05-11 22:45:00,135.402,135.43,135.392,135.421,1142699994.0
2005-05-11 22:50:00,135.43,135.466,135.414,135.465,931900001.0
2005-05-11 22:55:00,135.465,135.503,135.439,135.495,876399997.0
2005-05-11 23:00:00,135.511,135.511,135.455,135.457,528400000.0
2005-05-11 23:05:00,135.483,135.5,135.447,135.452,498999995.0
2005-05-11 23:10:00,135.445,135.53,135.44,135.484,519099998.0
2005-05-11 23:15:00,135.477,135.49,135.433,135.444,628800001.0
2005-05-11 23:20:00,135.458,135.476,135.425,135.452,656100007.0
2005-05-11 23:25:00,135.45,135.475,135.435,135.457,751199992.0
2005-05-11 23:30:00,135.467,135.467,135.339,135.42,627700003.0
2005-05-11 23:35:00,135.428,135.472,135.334,135.467,452300000.0
2005-05-11 23:40:00,135.471,135.488,135.447,135.485,304000002.0
2005-05-11 23:45:00,135.473,135.511,135.446,135.477,631899993.0
2005-05-11 23:50:00,135.49,135.524,135.488,135.51,461299999.0
2005-05-11 23:55:00,135.51,135.515,135.503,135.515,253099999.0
2005-05-12 00:00:00,135.498,135.502,135.258,135.448,326300003.0
2005-05-12 00:05:00,135.443,135.467,135.314,135.425,406400002.0
2005-05-12 00:10:00,135.46,135.494,135.46,135.494,390600002.0
2005-05-12 00:15:00,135.512,135.516,135.492,135.51,579499996.0
2005-05-12 00:20:00,135.51,135.52,135.503,135.505,432899998.0
2005-05-12 00:25:00,135.51,135.513,135.492,135.505,231900000.0
2005-05-12 00:30:00,135.524,135.543,135.5,135.505,425900000.0
2005-05-12 00:35:00,135.505,135.515,135.5,135.515,531099994.0
2005-05-12 00:40:00,135.51,135.51,135.446,135.457,481099999.0
2005-05-12 00:45:00,135.473,135.503,135.456,135.48,506599996.0
2005-05-12 00:50:00,135.483,135.494,135.459,135.47,603399993.0
2005-05-12 00:55:00,135.463,135.504,135.463,135.495,484499999.0
2005-05-12 01:00:00,135.477,135.511,135.477,135.508,430499996.0
2005-05-12 01:05:00,135.505,135.519,135.492,135.515,392600003.0
2005-05-12 01:10:00,135.511,135.511,135.472,135.48,385999995.0
2005-05-12 01:15:00,135.485,135.485,135.439,135.45,489500003.0
2005-05-12 01:20:00,135.454,135.465,135.401,135.426,479099996.0
2005-05-12 01:25:00,135.439,135.463,135.428,135.442,512200002.0
2005-05-12 01:30:00,135.44,135.472,135.432,135.456,640300003.0
2005-05-12 01:35:00,135.463,135.463,135.393,135.406,368700001.0
2005-05-12 01:40:00,135.416,135.43,135.389,135.39,553900001.0
2005-05-12 01:45:00,135.39,135.395,135.3,135.365,321799999.0
2005-05-12 01:50:00,135.332,135.356,135.311,135.322,443100000.0
2005-05-12 01:55:00,135.338,135.353,135.315,135.329,363700002.0
2005-05-12 02:00:00,135.33,135.35,135.32,135.338,418799998.0
2005-05-12 02:05:00,135.335,135.357,135.329,135.357,529299992.0
2005-05-12 02:10:00,135.362,135.397,135.344,135.39,482900001.0
2005-05-12 02:15:00,135.407,135.425,135.373,135.408,523900001.0
2005-05-12 02:20:00,135.419,135.457,135.412,135.436,404700001.0
2005-05-12 02:25:00,135.432,135.439,135.384,135.405,594999999.0
2005-05-12 02:30:00,135.422,135.449,135.398,135.42,358299998.0
2005-05-12 02:35:00,135.42,135.42,135.388,135.396,402700004.0
2005-05-12 02:40:00,135.405,135.445,135.402,135.435,351799999.0
2005-05-12 02:45:00,135.44,135.469,135.427,135.46,391900002.0
2005-05-12 02:50:00,135.465,135.468,135.44,135.465,374799998.0
2005-05-12 02:55:00,135.449,135.472,135.437,135.454,510099998.0
2005-05-12 03:00:00,135.465,135.488,135.448,135.448,514099998.0
2005-05-12 03:05:00,135.452,135.453,135.418,135.431,374100000.0
2005-05-12 03:10:00,135.423,135.558,135.404,135.546,506099997.0
2005-05-12 03:15:00,135.558,135.637,135.537,135.565,533800001.0
2005-05-12 03:20:00,135.553,135.616,135.536,135.615,500399997.0
2005-05-12 03:25:00,135.63,135.674,135.569,135.66,396400002.0
2005-05-12 03:30:00,135.646,135.684,135.627,135.659,565499999.0
2005-05-12 03:35:00,135.67,135.69,135.64,135.669,562300003.0
2005-05-12 03:40:00,135.657,135.69,135.648,135.678,499599997.0
2005-05-12 03:45:00,135.688,135.715,135.68,135.714,270699998.0
2005-05-12 03:50:00,135.701,135.745,135.685,135.745,415800005.0
2005-05-12 03:55:00,135.728,135.734,135.698,135.723,324999998.0
2005-05-12 04:00:00,135.725,135.802,135.706,135.799,580199992.0
2005-05-12 04:05:00,135.798,135.798,135.768,135.772,454200002.0
2005-05-12 04:10:00,135.753,135.757,135.716,135.735,577699995.0
2005-05-12 04:15:00,135.735,135.747,135.711,135.73,441399993.0
2005-05-12 04:20:00,135.738,135.752,135.72,135.75,444599997.0
2005-05-12 04:25:00,135.733,135.752,135.725,135.741,635000002.0
2005-05-12 04:30:00,135.742,135.75,135.713,135.721,386399999.0
2005-05-12 04:35:00,135.724,135.73,135.703,135.709,396099996.0
2005-05-12 04:40:00,135.71,135.74,135.699,135.74,464599997.0
2005-05-12 04:45:00,135.735,135.735,135.672,135.705,465000000.0
2005-05-12 04:50:00,135.718,135.73,135.686,135.694,375000004.0
2005-05-12 04:55:00,135.697,135.7,135.623,135.667,503099999.0
2005-05-12 05:00:00,135.658,135.698,135.643,135.69,698099996.0
2005-05-12 05:05:00,135.689,135.714,135.689,135.71,392000000.0
2005-05-12 05:10:00,135.7,135.71,135.681,135.702,469999999.0
2005-05-12 05:15:00,135.709,135.722,135.697,135.713,297999997.0
2005-05-12 05:20:00,135.722,135.728,135.686,135.712,414899999.0
2005-05-12 05:25:00,135.708,135.717,135.686,135.711,270099999.0
2005-05-12 05:30:00,135.715,135.716,135.693,135.71,197200000.0
2005-05-12 05:35:00,135.71,135.715,135.689,135.704,320499996.0
2005-05-12 05:40:00,135.698,135.727,135.666,135.72,351700001.0
2005-05-12 05:45:00,135.713,135.736,135.694,135.728,440700003.0
2005-05-12 05:50:00,135.731,135.734,135.7,135.725,414300002.0
2005-05-12 05:55:00,135.72,135.735,135.707,135.72,339999998.0
2005-05-12 06:00:00,135.71,135.723,135.678,135.691,329199999.0
2005-05-12 06:05:00,135.688,135.709,135.682,135.7,517499996.0
2005-05-12 06:10:00,135.682,135.754,135.673,135.754,349399997.0
2005-05-12 06:15:00,135.767,135.775,135.733,135.754,584900005.0
2005-05-12 06:20:00,135.755,135.765,135.714,135.73,393699998.0
2005-05-12 06:25:00,135.74,135.752,135.73,135.738,371600001.0
2005-05-12 06:30:00,135.737,135.749,135.713,135.715,488500000.0
2005-05-12 06:35:00,135.718,135.734,135.713,135.717,451899999.0
2005-05-12 06:40:00,135.704,135.718,135.695,135.708,497399998.0
2005-05-12 06:45:00,135.715,135.718,135.701,135.71,452999997.0
2005-05-12 06:50:00,135.713,135.738,135.7,135.727,683499994.0
2005-05-12 06:55:00,135.725,135.751,135.722,135.734,403799999.0
2005-05-12 07:00:00,135.732,135.732,135.709,135.722,497999996.0
2005-05-12 07:05:00,135.713,135.752,135.713,135.717,569399998.0
2005-05-12 07:10:00,135.728,135.75,135.714,135.748,580200002.0
2005-05-12 07:15:00,135.745,135.776,135.743,135.763,336300002.0
2005-05-12 07:20:00,135.762,135.781,135.735,135.748,213199999.0
2005-05-12 07:25:00,135.742,135.764,135.736,135.759,411299997.0
2005-05-12 07:30:00,135.752,135.753,135.721,135.728,355400002.0
2005-05-12 07:35:00,135.719,135.75,135.703,135.731,584800004.0
2005-05-12 07:40:00,135.724,135.731,135.698,135.717,512100001.0
2005-05-12 07:45:00,135.705,135.719,135.686,135.695,298700003.0
2005-05-12 07:50:00,135.703,135.708,135.674,135.674,323100001.0
2005-05-12 07:55:00,135.685,135.701,135.66,135.701,317300003.0
2005-05-12 08:00:00,135.705,135.799,135.705,135.787,559900002.0
2005-05-12 08:05:00,135.773,135.773,135.717,135.743,431299997.0
2005-05-12 08:10:00,135.725,135.749,135.711,135.74,355200002.0
2005-05-12 08:15:00,135.729,135.751,135.68,135.687,464599998.0
2005-05-12 08:20:00,135.698,135.7,135.652,135.673,564500001.0
2005-05-12 08:25:00,135.655,135.695,135.654,135.682,463100001.0
2005-05-12 08:30:00,135.685,135.7,135.513,135.543,343799999.0
2005-05-12 08:35:00,135.551,135.696,135.551,135.672,417299998.0
2005-05-12 08:40:00,135.652,135.652,135.589,135.633,487000004.0
2005-05-12 08:45:00,135.632,135.632,135.593,135.613,517200003.0
2005-05-12 08:50:00,135.608,135.608,135.537,135.537,267600001.0
2005-05-12 08:55:00,135.527,135.571,135.473,135.495,492499997.0
2005-05-12 09:00:00,135.492,135.531,135.466,135.518,541599999.0
2005-05-12 09:05:00,135.513,135.513,135.433,135.448,434700001.0
2005-05-12 09:10:00,135.432,135.469,135.423,135.457,424200003.0
2005-05-12 09:15:00,135.453,135.476,135.432,135.462,625300001.0
2005-05-12 09:20:00,135.448,135.518,135.415,135.473,532199996.0
2005-05-12 09:25:00,135.458,135.49,135.431,135.474,464099998.0
2005-05-12 09:30:00,135.472,135.479,135.37,135.397,611200002.0
2005-05-12 09:35:00,135.395,135.499,135.378,135.499,324600000.0
2005-05-12 09:40:00,135.508,135.551,135.467,135.532,328499995.0
2005-05-12 09:45:00,135.534,135.539,135.487,135.505,548199994.0
2005-05-12 09:50:00,135.499,135.51,135.463,135.484,361500000.0
2005-05-12 09:55:00,135.482,135.567,135.466,135.521,522099998.0
2005-05-12 10:00:00,135.528,135.531,135.492,135.513,386700002.0
2005-05-12 10:05:00,135.509,135.555,135.484,135.555,457499999.0
2005-05-12 10:10:00,135.557,135.557,135.5,135.509,507899994.0
2005-05-12 10:15:00,135.499,135.619,135.489,135.616,549600001.0
2005-05-12 10:20:00,135.605,135.617,135.545,135.545,557099998.0
2005-05-12 10:25:00,135.546,135.553,135.503,135.514,499599998.0
2005-05-12 10:30:00,135.502,135.535,135.488,135.508,586700002.0
2005-05-12 10:35:00,135.504,135.504,135.447,135.465,583399996.0
2005-05-12 10:40:00,135.467,135.467,135.411,135.42,491400000.0
2005-05-12 10:45:00,135.425,135.463,135.414,135.458,276100000.0
2005-05-12 10:50:00,135.463,135.507,135.434,135.496,541599993.0
2005-05-12 10:55:00,135.509,135.531,135.421,135.429,426599999.0
2005-05-12 11:00:00,135.452,135.533,135.424,135.505,454899996.0
2005-05-12 11:05:00,135.511,135.528,135.474,135.474,354199997.0
2005-05-12 11:10:00,135.475,135.529,135.475,135.515,309499999.0
2005-05-12 11:15:00,135.516,135.55,135.5,135.54,554199998.0
2005-05-12 11:20:00,135.536,135.553,135.527,135.549,357300002.0
2005-05-12 11:25:00,135.559,135.595,135.54,135.579,489199997.0
2005-05-12 11:30:00,135.56,135.568,135.53,135.546,601999999.0
2005-05-12 11:35:00,135.541,135.551,135.516,135.526,521299998.0
2005-05-12 11:40:00,135.525,135.563,135.516,135.551,420999999.0
2005-05-12 11:45:00,135.538,135.562,135.522,135.562,474899998.0
2005-05-12 11:50:00,135.555,135.613,135.548,135.613,376200003.0
2005-05-12 11:55:00,135.615,135.718,135.595,135.718,532000003.0
2005-05-12 12:00:00,135.719,135.722,135.631,135.65,412499998.0
2005-05-12 12:05:00,135.66,135.698,135.647,135.657,431100000.0
2005-05-12 12:10:00,135.657,135.657,135.621,135.645,394999998.0
2005-05-12 12:15:00,135.642,135.649,135.613,135.626,589100000.0
2005-05-12 12:20:00,135.612,135.622,135.572,135.614,400099998.0
2005-05-12 12:25:00,135.613,135.618,135.582,135.611,637200002.0
2005-05-12 12:30:00,135.615,135.631,135.589,135.625,514500001.0
2005-05-12 12:35:00,135.605,135.613,135.582,135.606,417800000.0
2005-05-12 12:40:00,135.602,135.603,135.567,135.585,618499996.0
2005-05-12 12:45:00,135.595,135.625,135.58,135.61,558100005.0
2005-05-12 12:50:00,135.615,135.658,135.609,135.657,424900002.0
2005-05-12 12:55:00,135.656,135.694,135.626,135.694,449300001.0
2005-05-12 13:00:00,135.7,135.7,135.631,135.634,428200003.0
2005-05-12 13:05:00,135.624,135.69,135.624,135.675,389300002.0
2005-05-12 13:10:00,135.658,135.703,135.652,135.677,536299999.0
2005-05-12 13:15:00,135.677,135.684,135.655,135.665,324400000.0
2005-05-12 13:20:00,135.664,135.684,135.659,135.673,478700001.0
2005-05-12 13:25:00,135.675,135.695,135.649,135.675,330000000.0
2005-05-12 13:30:00,135.66,135.684,135.635,135.659,418799999.0
2005-05-12 13:35:00,135.662,135.664,135.625,135.625,423400002.0
2005-05-12 13:40:00,135.635,135.67,135.635,135.651,357699999.0
2005-05-12 13:45:00,135.643,135.643,135.623,135.625,170500000.0
2005-05-12 13:50:00,135.618,135.639,135.617,135.62,373600004.0
2005-05-12 13:55:00,135.628,135.65,135.619,135.647,361199997.0
2005-05-12 14:00:00,135.646,135.68,135.643,135.676,401099996.0
2005-05-12 14:05:00,135.665,135.665,135.615,135.615,255800000.0
2005-05-12 14:10:00,135.605,135.635,135.591,135.635,521199998.0
2005-05-12 14:15:00,135.62,135.707,135.606,135.707,385600001.0
2005-05-12 14:20:00,135.716,135.716,135.643,135.657,504400002.0
2005-05-12 14:25:00,135.667,135.716,135.597,135.655,566500003.0
2005-05-12 14:30:00,135.582,135.615,135.293,135.571,515599999.0
2005-05-12 14:35:00,135.548,135.608,135.519,135.53,741799998.0
2005-05-12 14:40:00,135.55,135.629,135.55,135.62,504399996.0
2005-05-12 14:45:00,135.645,135.798,135.638,135.78,602900005.0
2005-05-12 14:50:00,135.805,135.842,135.694,135.708,408599998.0
2005-05-12 14:55:00,135.694,135.775,135.684,135.749,378499998.0
2005-05-12 15:00:00,135.775,135.795,135.697,135.723,380799999.0
2005-05-12 15:05:00,135.728,135.767,135.687,135.714,352399999.0
2005-05-12 15:10:00,135.698,135.716,135.653,135.669,512699996.0
2005-05-12 15:15:00,135.654,135.715,135.654,135.695,385800002.0
2005-05-12 15:20:00,135.697,135.732,135.663,135.669,521499998.0
2005-05-12 15:25:00,135.68,135.709,135.669,135.691,522200005.0
2005-05-12 15:30:00,135.687,135.687,135.609,135.613,556500001.0
2005-05-12 15:35:00,135.62,135.629,135.578,135.607,471399997.0
2005-05-12 15:40:00,135.596,135.61,135.585,135.594,419400002.0
2005-05-12 15:45:00,135.589,135.676,135.58,135.659,331099998.0
2005-05-12 15:50:00,135.673,135.688,135.548,135.556,400499997.0
2005-05-12 15:55:00,135.558,135.66,135.558,135.647,593600005.0
2005-05-12 16:00:00,135.655,135.659,135.594,135.613,381599999.0
2005-05-12 16:05:00,135.578,135.607,135.553,135.607,593000004.0
2005-05-12 16:10:00,135.599,135.607,135.559,135.575,323499998.0
2005-05-12 16:15:00,135.573,135.587,135.512,135.519,534900003.0
2005-05-12 16:20:00,135.524,135.546,135.498,135.508,426699995.0
2005-05-12 16:25:00,135.5,135.508,135.478,135.508,248200001.0
2005-05-12 16:30:00,135.519,135.566,135.506,135.546,452400002.0
2005-05-12 16:35:00,135.554,135.559,135.487,135.511,431400002.0
2005-05-12 16:40:00,135.502,135.562,135.502,135.558,476199995.0
2005-05-12 16:45:00,135.564,135.617,135.564,135.6,375899998.0
2005-05-12 16:50:00,135.598,135.598,135.527,135.555,465099999.0
2005-05-12 16:55:00,135.582,135.595,135.508,135.565,379400001.0
2005-05-12 17:00:00,135.566,135.59,135.55,135.59,444800001.0
2005-05-12 17:05:00,135.585,135.603,135.546,135.573,562599998.0
2005-05-12 17:10:00,135.582,135.583,135.54,135.57,424600000.0
2005-05-12 17:15:00,135.564,135.629,135.564,135.588,461500001.0
2005-05-12 17:20:00,135.592,135.603,135.51,135.522,420500000.0
2005-05-12 17:25:00,135.525,135.533,135.5,135.505,402300000.0
2005-05-12 17:30:00,135.502,135.505,135.485,135.5,454000000.0
2005-05-12 17:35:00,135.512,135.546,135.503,135.54,529800005.0
2005-05-12 17:40:00,135.532,135.598,135.518,135.582,527100000.0
2005-05-12 17:45:00,135.573,135.637,135.562,135.609,479200003.0
2005-05-12 17:50:00,135.617,135.626,135.534,135.553,625100001.0
2005-05-12 17:55:00,135.547,135.588,135.527,135.528,401799997.0
2005-05-12 18:00:00,135.527,135.585,135.522,135.543,6942399991.0
2005-05-12 18:05:00,135.537,135.558,135.506,135.511,7237599974.0
2005-05-12 18:10:00,135.522,135.523,135.504,135.523,5169199983.0
2005-05-12 18:15:00,135.516,135.522,135.495,135.515,5591599988.0
2005-05-12 18:20:00,135.512,135.54,135.468,135.534,6737799996.0
2005-05-12 18:25:00,135.545,135.575,135.525,135.552,4531499993.0
2005-05-12 18:30:00,135.555,135.579,135.544,135.56,5495299985.0
2005-05-12 18:35:00,135.57,135.587,135.528,135.537,3030300009.0
2005-05-12 18:40:00,135.53,135.57,135.517,135.565,2506099995.0
2005-05-12 18:45:00,135.567,135.577,135.506,135.536,2324299992.0
2005-05-12 18:50:00,135.545,135.557,135.521,135.542,3895099993.0
2005-05-12 18:55:00,135.535,135.562,135.524,135.546,3603699994.0
2005-05-12 19:00:00,135.542,135.585,135.529,135.563,2155200000.0
2005-05-12 19:05:00,135.571,135.589,135.516,135.528,3735499987.0
2005-05-12 19:10:00,135.538,135.606,135.525,135.606,1455899992.0
2005-05-12 19:15:00,135.595,135.615,135.587,135.593,2549899991.0
2005-05-12 19:20:00,135.598,135.623,135.575,135.592,2321799996.0
2005-05-12 19:25:00,135.59,135.622,135.567,135.567,3413300003.0
2005-05-12 19:30:00,135.565,135.595,135.564,135.572,3509499987.0
2005-05-12 19:35:00,135.57,135.61,135.562,135.576,2782500003.0
2005-05-12 19:40:00,135.585,135.608,135.578,135.607,2633499994.0
2005-05-12 19:45:00,135.599,135.615,135.578,135.607,1662399986.0
2005-05-12 19:50:00,135.605,135.647,135.605,135.638,2019600003.0
2005-05-12 19:55:00,135.632,135.635,135.576,135.611,2382900000.0
2005-05-12 20:00:00,135.627,135.665,135.607,135.651,1442499998.0
2005-05-12 20:05:00,135.647,135.661,135.606,135.634,2763900000.0
2005-05-12 20:10:00,135.64,135.67,135.627,135.651,2819200011.0
2005-05-12 20:15:00,135.647,135.67,135.633,135.653,2286399997.0
2005-05-12 20:20:00,135.657,135.688,135.644,135.687,2017899994.0
2005-05-12 20:25:00,135.68,135.68,135.597,135.62,3577700006.0
2005-05-12 20:30:00,135.61,135.622,135.566,135.588,5148299991.0
2005-05-12 20:35:00,135.588,135.604,135.565,135.584,2963399997.0
2005-05-12 20:40:00,135.585,135.596,135.566,135.59,2920799996.0
2005-05-12 20:45:00,135.585,135.585,135.54,135.556,2947200000.0
2005-05-12 20:50:00,135.547,135.627,135.527,135.596,3091399982.0
2005-05-12 20:55:00,135.585,135.627,135.549,135.553,4986199996.0
2005-05-12 21:00:00,135.572,135.63,135.543,135.608,4031499999.0
2005-05-12 21:05:00,135.607,135.62,135.586,135.607,2359500009.0
2005-05-12 21:10:00,135.592,135.607,135.571,135.574,2638500004.0
2005-05-12 21:15:00,135.595,135.612,135.565,135.595,3189299991.0
2005-05-12 21:20:00,135.585,135.586,135.542,135.568,3831700002.0
2005-05-12 21:25:00,135.575,135.59,135.55,135.558,1688600008.0
2005-05-12 21:30:00,135.549,135.603,135.549,135.597,1479999999.0
2005-05-12 21:35:00,135.617,135.629,135.595,135.62,813800000.0
2005-05-12 21:40:00,135.638,135.65,135.606,135.639,1591999997.0
2005-05-12 21:45:00,135.64,135.656,135.621,135.621,1517800003.0
2005-05-12 21:50:00,135.635,135.651,135.615,135.632,636600003.0
2005-05-12 21:55:00,135.632,135.652,135.62,135.62,351200003.0
2005-05-12 22:00:00,135.64,135.65,135.605,135.612,1722199996.0
2005-05-12 22:05:00,135.604,135.619,135.566,135.569,557599998.0
2005-05-12 22:10:00,135.573,135.631,135.573,135.617,653899999.0
2005-05-12 22:15:00,135.617,135.621,135.59,135.618,689299998.0
2005-05-12 22:20:00,135.633,135.633,135.585,135.598,862199999.0
2005-05-12 22:25:00,135.598,135.616,135.547,135.555,1251599995.0
2005-05-12 22:30:00,135.555,135.588,135.536,135.58,1123899996.0
2005-05-12 22:35:00,135.574,135.576,135.465,135.491,1253399991.0
2005-05-12 22:40:00,135.491,135.539,135.473,135.512,1247199995.0
2005-05-12 22:45:00,135.514,135.583,135.499,135.565,1240200005.0
2005-05-12 22:50:00,135.548,135.566,135.487,135.555,788399990.0
2005-05-12 22:55:00,135.555,135.561,135.473,135.484,628099998.0
2005-05-12 23:00:00,135.511,135.519,135.381,135.407,513300000.0
2005-05-12 23:05:00,135.378,135.438,135.37,135.418,447500001.0
2005-05-12 23:10:00,135.403,135.418,135.341,135.365,579300005.0
2005-05-12 23:15:00,135.377,135.449,135.332,135.443,531199997.0
2005-05-12 23:20:00,135.438,135.484,135.417,135.436,670900003.0
2005-05-12 23:25:00,135.437,135.446,135.362,135.406,698900004.0
2005-05-12 23:30:00,135.395,135.437,135.362,135.393,470999997.0
2005-05-12 23:35:00,135.392,135.394,135.358,135.394,516199998.0
2005-05-12 23:40:00,135.386,135.389,135.363,135.372,318899998.0
2005-05-12 23:45:00,135.387,135.419,135.36,135.397,356500002.0
2005-05-12 23:50:00,135.396,135.398,135.375,135.385,547299998.0
2005-05-12 23:55:00,135.39,135.441,135.383,135.395,379400000.0
2005-05-13 00:00:00,135.395,135.437,135.394,135.43,358899999.0
2005-05-13 00:05:00,135.429,135.479,135.411,135.411,424599998.0
2005-05-13 00:10:00,135.47,135.486,135.4,135.447,285800002.0
2005-05-13 00:15:00,135.441,135.456,135.423,135.446,624399999.0
2005-05-13 00:20:00,135.443,135.482,135.441,135.457,490799998.0
2005-05-13 00:25:00,135.453,135.453,135.401,135.415,339500000.0
2005-05-13 00:30:00,135.421,135.467,135.405,135.45,408300003.0
2005-05-13 00:35:00,135.448,135.482,135.432,135.482,497600002.0
2005-05-13 00:40:00,135.46,135.49,135.443,135.488,395500002.0
2005-05-13 00:45:00,135.487,135.493,135.435,135.435,249299999.0
2005-05-13 00:50:00,135.429,135.436,135.387,135.398,436400005.0
2005-05-13 00:55:00,135.395,135.413,135.392,135.393,458600001.0
2005-05-13 01:00:00,135.395,135.416,135.37,135.409,574599995.0
2005-05-13 01:05:00,135.406,135.423,135.392,135.423,303299999.0
2005-05-13 01:10:00,135.422,135.422,135.393,135.401,638599994.0
2005-05-13 01:15:00,135.401,135.419,135.389,135.395,469800002.0
2005-05-13 01:20:00,135.403,135.415,135.388,135.399,495600000.0
2005-05-13 01:25:00,135.414,135.414,135.372,135.384,361400000.0
2005-05-13 01:30:00,135.379,135.42,135.369,135.401,536899999.0
2005-05-13 01:35:00,135.39,135.4,135.376,135.393,555499997.0
2005-05-13 01:40:00,135.379,135.395,135.362,135.382,571800003.0
2005-05-13 01:45:00,135.365,135.375,135.332,135.359,411100003.0
2005-05-13 01:50:00,135.348,135.371,135.344,135.353,527900002.0
2005-05-13 01:55:00,135.368,135.368,135.343,135.352,363199998.0
2005-05-13 02:00:00,135.349,135.354,135.304,135.308,439800002.0
2005-05-13 02:05:00,135.305,135.329,135.304,135.313,305299999.0
2005-05-13 02:10:00,135.317,135.32,135.282,135.292,360700000.0
2005-05-13 02:15:00,135.298,135.305,135.284,135.298,452199999.0
2005-05-13 02:20:00,135.304,135.316,135.28,135.301,457499998.0
2005-05-13 02:25:00,135.307,135.336,135.272,135.295,431100001.0
2005-05-13 02:30:00,135.286,135.295,135.257,135.274,435100000.0
2005-05-13 02:35:00,135.282,135.335,135.275,135.335,469499995.0
2005-05-13 02:40:00,135.329,135.358,135.307,135.32,410099998.0
2005-05-13 02:45:00,135.321,135.352,135.314,135.352,427000003.0
2005-05-13 02:50:00,135.353,135.405,135.341,135.389,322500002.0
2005-05-13 02:55:00,135.389,135.461,135.344,135.46,672699997.0
2005-05-13 03:00:00,135.448,135.484,135.448,135.462,451599998.0
2005-05-13 03:05:00,135.466,135.466,135.403,135.435,452900004.0
2005-05-13 03:10:00,135.422,135.442,135.367,135.416,464500000.0
2005-05-13 03:15:00,135.417,135.447,135.409,135.441,743699996.0
2005-05-13 03:20:00,135.434,135.457,135.426,135.446,322499996.0
2005-05-13 03:25:00,135.441,135.53,135.44,135.529,521500002.0
2005-05-13 03:30:00,135.526,135.538,135.487,135.5,534300004.0
2005-05-13 03:35:00,135.502,135.521,135.494,135.511,575899996.0
2005-05-13 03:40:00,135.489,135.493,135.436,135.444,396999996.0
2005-05-13 03:45:00,135.46,135.463,135.441,135.448,415899993.0
2005-05-13 03:50:00,135.449,135.457,135.434,135.44,440799999.0
2005-05-13 03:55:00,135.428,135.457,135.388,135.394,394899996.0
2005-05-13 04:00:00,135.399,135.416,135.384,135.407,372399997.0
2005-05-13 04:05:00,135.407,135.421,135.376,135.38,536200001.0
2005-05-13 04:10:00,135.405,135.417,135.394,135.407,310300002.0
2005-05-13 04:15:00,135.408,135.41,135.374,135.4,386099997.0
2005-05-13 04:20:00,135.4,135.419,135.385,135.4,692199997.0
2005-05-13 04:25:00,135.398,135.406,135.371,135.387,543000000.0
2005-05-13 04:30:00,135.398,135.421,135.391,135.397,345299999.0
2005-05-13 04:35:00,135.404,135.46,135.378,135.457,334500002.0
2005-05-13 04:40:00,135.465,135.465,135.417,135.439,437700001.0
2005-05-13 04:45:00,135.439,135.448,135.418,135.43,587800000.0
2005-05-13 04:50:00,135.432,135.441,135.414,135.417,267899999.0
2005-05-13 04:55:00,135.419,135.424,135.395,135.398,479099997.0
2005-05-13 05:00:00,135.4,135.414,135.387,135.4,527399996.0
2005-05-13 05:05:00,135.401,135.428,135.401,135.415,395500005.0
2005-05-13 05:10:00,135.41,135.41,135.375,135.388,347099998.0
2005-05-13 05:15:00,135.393,135.394,135.375,135.384,307300000.0
2005-05-13 05:20:00,135.392,135.395,135.352,135.363,401200000.0
2005-05-13 05:25:00,135.34,135.379,135.34,135.356,592299999.0
2005-05-13 05:30:00,135.338,135.348,135.325,135.343,345599998.0
2005-05-13 05:35:00,135.333,135.333,135.287,135.322,317099996.0
2005-05-13 05:40:00,135.322,135.346,135.312,135.326,393399998.0
2005-05-13 05:45:00,135.323,135.349,135.309,135.322,520900000.0
2005-05-13 05:50:00,135.332,135.334,135.3,135.316,500899998.0
2005-05-13 05:55:00,135.317,135.321,135.282,135.306,499600001.0
2005-05-13 06:00:00,135.301,135.32,135.294,135.306,296300002.0
2005-05-13 06:05:00,135.313,135.328,135.297,135.309,490799992.0
2005-05-13 06:10:00,135.31,135.323,135.278,135.32,370599997.0
2005-05-13 06:15:00,135.319,135.319,135.274,135.277,395900000.0
2005-05-13 06:20:00,135.275,135.299,135.268,135.291,246800000.0
2005-05-13 06:25:00,135.295,135.318,135.285,135.31,322699999.0
2005-05-13 06:30:00,135.31,135.343,135.302,135.34,387899998.0
2005-05-13 06:35:00,135.331,135.351,135.314,135.316,386200000.0
2005-05-13 06:40:00,135.312,135.352,135.312,135.342,413700001.0
2005-05-13 06:45:00,135.351,135.362,135.321,135.356,272300000.0
2005-05-13 06:50:00,135.355,135.378,135.337,135.365,556499998.0
2005-05-13 06:55:00,135.338,135.399,135.332,135.345,515500001.0
2005-05-13 07:00:00,135.365,135.365,135.224,135.309,526599997.0
2005-05-13 07:05:00,135.282,135.319,135.254,135.293,605200008.0
2005-05-13 07:10:00,135.302,135.305,135.263,135.292,573299999.0
2005-05-13 07:15:00,135.297,135.33,135.269,135.293,498400002.0
2005-05-13 07:20:00,135.317,135.353,135.304,135.346,432799999.0
2005-05-13 07:25:00,135.347,135.356,135.294,135.351,514700000.0
2005-05-13 07:30:00,135.352,135.395,135.322,135.395,506199996.0
2005-05-13 07:35:00,135.371,135.42,135.347,135.369,628599998.0
2005-05-13 07:40:00,135.36,135.392,135.343,135.362,696899999.0
2005-05-13 07:45:00,135.36,135.448,135.358,135.411,553900000.0
2005-05-13 07:50:00,135.414,135.449,135.399,135.419,615499996.0
2005-05-13 07:55:00,135.427,135.44,135.382,135.397,555399994.0
2005-05-13 08:00:00,135.378,135.44,135.362,135.433,583700002.0
2005-05-13 08:05:00,135.445,135.45,135.393,135.416,669600002.0
2005-05-13 08:10:00,135.43,135.465,135.4,135.427,533500000.0
2005-05-13 08:15:00,135.442,135.506,135.425,135.468,594299996.0
2005-05-13 08:20:00,135.458,135.49,135.424,135.469,584299996.0
2005-05-13 08:25:00,135.446,135.474,135.418,135.428,506199995.0
2005-05-13 08:30:00,135.43,135.453,135.406,135.435,773300003.0
2005-05-13 08:35:00,135.443,135.469,135.4,135.43,578499996.0
2005-05-13 08:40:00,135.412,135.467,135.404,135.455,669799996.0
2005-05-13 08:45:00,135.442,135.479,135.4,135.432,590900003.0
2005-05-13 08:50:00,135.448,135.454,135.35,135.36,549300002.0
2005-05-13 08:55:00,135.392,135.404,135.359,135.395,515399997.0
2005-05-13 09:00:00,135.395,135.42,135.379,135.406,319099998.0
2005-05-13 09:05:00,135.395,135.424,135.365,135.407,425600001.0
2005-05-13 09:10:00,135.376,135.41,135.369,135.392,608299997.0
2005-05-13 09:15:00,135.392,135.419,135.387,135.419,406800000.0
2005-05-13 09:20:00,135.405,135.418,135.392,135.4,453499997.0
2005-05-13 09:25:00,135.402,135.452,135.391,135.41,427799999.0
2005-05-13 09:30:00,135.428,135.459,135.422,135.441,432899999.0
2005-05-13 09:35:00,135.434,135.456,135.402,135.416,460199998.0
2005-05-13 09:40:00,135.408,135.425,135.381,135.392,443599998.0
2005-05-13 09:45:00,135.4,135.422,135.376,135.415,548900004.0
2005-05-13 09:50:00,135.4,135.43,135.382,135.412,564700001.0
2005-05-13 09:55:00,135.424,135.487,135.403,135.451,630299997.0
2005-05-13 10:00:00,135.465,135.484,135.428,135.452,553200003.0
2005-05-13 10:05:00,135.448,135.478,135.409,135.427,506500000.0
2005-05-13 10:10:00,135.43,135.484,135.42,135.458,602300000.0
2005-05-13 10:15:00,135.463,135.478,135.439,135.465,528700001.0
2005-05-13 10:20:00,135.461,135.474,135.452,135.465,399600001.0
2005-05-13 10:25:00,135.457,135.475,135.444,135.466,602299997.0
2005-05-13 10:30:00,135.468,135.477,135.459,135.477,415999998.0
2005-05-13 10:35:00,135.477,135.488,135.461,135.476,448000002.0
2005-05-13 10:40:00,135.473,135.477,135.418,135.42,425899998.0
2005-05-13 10:45:00,135.418,135.429,135.371,135.417,429499998.0
2005-05-13 10:50:00,135.41,135.432,135.395,135.405,559400003.0
2005-05-13 10:55:00,135.401,135.417,135.385,135.409,591700002.0
2005-05-13 11:00:00,135.412,135.489,135.407,135.435,570300005.0
2005-05-13 11:05:00,135.425,135.425,135.322,135.379,495600000.0
2005-05-13 11:10:00,135.385,135.442,135.385,135.441,361200002.0
2005-05-13 11:15:00,135.432,135.45,135.405,135.431,535299998.0
2005-05-13 11:20:00,135.426,135.446,135.387,135.387,398700004.0
2005-05-13 11:25:00,135.39,135.399,135.345,135.355,549199999.0
2005-05-13 11:30:00,135.364,135.39,135.348,135.382,459500003.0
2005-05-13 11:35:00,135.381,135.412,135.319,135.405,536900000.0
2005-05-13 11:40:00,135.393,135.414,135.317,135.326,587699995.0
2005-05-13 11:45:00,135.326,135.357,135.301,135.353,537000001.0
2005-05-13 11:50:00,135.339,135.345,135.303,135.313,345700002.0
2005-05-13 11:55:00,135.316,135.356,135.305,135.352,493800001.0
2005-05-13 12:00:00,135.341,135.354,135.305,135.345,510400003.0
2005-05-13 12:05:00,135.348,135.378,135.329,135.352,555700004.0
2005-05-13 12:10:00,135.37,135.37,135.305,135.339,523000000.0
2005-05-13 12:15:00,135.321,135.4,135.32,135.4,424399997.0
2005-05-13 12:20:00,135.393,135.424,135.334,135.342,272000003.0
2005-05-13 12:25:00,135.35,135.368,135.334,135.336,297399998.0
2005-05-13 12:30:00,135.335,135.348,135.307,135.326,532799999.0
2005-05-13 12:35:00,135.334,135.381,135.328,135.351,392699998.0
2005-05-13 12:40:00,135.338,135.367,135.319,135.345,644800003.0
2005-05-13 12:45:00,135.347,135.347,135.311,135.329,440899995.0
2005-05-13 12:50:00,135.325,135.337,135.268,135.296,341599997.0
2005-05-13 12:55:00,135.288,135.331,135.28,135.323,494999997.0
2005-05-13 13:00:00,135.328,135.361,135.318,135.335,347699995.0
2005-05-13 13:05:00,135.321,135.386,135.311,135.374,286199998.0
2005-05-13 13:10:00,135.361,135.368,135.315,135.33,534500001.0
2005-05-13 13:15:00,135.337,135.38,135.331,135.375,317999999.0
2005-05-13 13:20:00,135.375,135.402,135.341,135.38,460399996.0
2005-05-13 13:25:00,135.36,135.36,135.294,135.315,507799998.0
2005-05-13 13:30:00,135.321,135.332,135.279,135.295,406099996.0
2005-05-13 13:35:00,135.285,135.303,135.259,135.268,300099999.0
2005-05-13 13:40:00,135.249,135.26,135.24,135.24,489299993.0
2005-05-13 13:45:00,135.254,135.279,135.186,135.192,467700001.0
2005-05-13 13:50:00,135.178,135.224,135.178,135.212,375099994.0
2005-05-13 13:55:00,135.215,135.234,135.194,135.22,422099994.0
2005-05-13 14:00:00,135.225,135.236,135.202,135.213,615700000.0
2005-05-13 14:05:00,135.21,135.21,135.118,135.185,559900000.0
2005-05-13 14:10:00,135.173,135.183,135.143,135.176,534900000.0
2005-05-13 14:15:00,135.179,135.264,135.17,135.261,498899999.0
2005-05-13 14:20:00,135.26,135.284,135.216,135.259,429500003.0
2005-05-13 14:25:00,135.248,135.254,135.186,135.195,582000002.0
2005-05-13 14:30:00,135.197,135.207,135.12,135.121,371299995.0
2005-05-13 14:35:00,135.135,135.162,135.097,135.109,641000004.0
2005-05-13 14:40:00,135.108,135.141,135.098,135.141,527800002.0
2005-05-13 14:45:00,135.138,135.151,135.101,135.147,467200001.0
2005-05-13 14:50:00,135.152,135.217,135.15,135.211,444500000.0
2005-05-13 14:55:00,135.215,135.251,135.215,135.251,502200005.0
2005-05-13 15:00:00,135.272,135.281,135.237,135.24,381400001.0
2005-05-13 15:05:00,135.24,135.259,135.187,135.187,427799997.0
2005-05-13 15:10:00,135.182,135.225,135.145,135.218,606999998.0
2005-05-13 15:15:00,135.202,135.223,135.159,135.223,530800000.0
2005-05-13 15:20:00,135.216,135.227,135.164,135.216,558400000.0
2005-05-13 15:25:00,135.25,135.368,135.232,135.357,487900003.0
2005-05-13 15:30:00,135.352,135.386,135.33,135.358,559799998.0
2005-05-13 15:35:00,135.353,135.36,135.307,135.307,342100000.0
2005-05-13 15:40:00,135.308,135.35,135.301,135.328,521299999.0
2005-05-13 15:45:00,135.327,135.358,135.231,135.262,548500001.0
2005-05-13 15:50:00,135.269,135.38,135.269,135.357,417899997.0
2005-05-13 15:55:00,135.359,135.376,135.29,135.321,474300001.0
2005-05-13 16:00:00,135.31,135.322,135.254,135.259,514699997.0
2005-05-13 16:05:00,135.248,135.276,135.219,135.239,562299995.0
2005-05-13 16:10:00,135.25,135.369,135.248,135.342,348600000.0
2005-05-13 16:15:00,135.33,135.343,135.305,135.33,284600000.0
2005-05-13 16:20:00,135.332,135.345,135.31,135.333,439599993.0
2005-05-13 16:25:00,135.325,135.353,135.282,135.307,585099998.0
2005-05-13 16:30:00,135.319,135.394,135.311,135.375,568099999.0
2005-05-13 16:35:00,135.389,135.42,135.368,135.42,399900001.0
2005-05-13 16:40:00,135.406,135.407,135.37,135.398,483499997.0
2005-05-13 16:45:00,135.403,135.448,135.39,135.433,537900001.0
2005-05-13 16:50:00,135.448,135.448,135.398,135.407,571699994.0
2005-05-13 16:55:00,135.417,135.457,135.397,135.43,435499999.0
2005-05-13 17:00:00,135.433,135.433,135.391,135.405,438299999.0
2005-05-13 17:05:00,135.393,135.394,135.338,135.349,529900005.0
2005-05-13 17:10:00,135.355,135.399,135.355,135.392,544999994.0
2005-05-13 17:15:00,135.383,135.411,135.352,135.408,481499998.0
2005-05-13 17:20:00,135.407,135.407,135.354,135.368,411499995.0
2005-05-13 17:25:00,135.377,135.397,135.37,135.395,421900004.0
2005-05-13 17:30:00,135.394,135.446,135.38,135.441,345999998.0
2005-05-13 17:35:00,135.437,135.461,135.406,135.459,360299998.0
2005-05-13 17:40:00,135.457,135.481,135.447,135.481,616200004.0
2005-05-13 17:45:00,135.472,135.48,135.423,135.437,599600002.0
2005-05-13 17:50:00,135.448,135.479,135.432,135.453,517499996.0
2005-05-13 17:55:00,135.451,135.454,135.424,135.446,374300000.0
2005-05-13 18:00:00,135.458,135.478,135.364,135.39,6256599999.0
2005-05-13 18:05:00,135.4,135.413,135.393,135.407,7434599999.0
2005-05-13 18:10:00,135.417,135.452,135.405,135.433,5129200000.0
2005-05-13 18:15:00,135.445,135.454,135.358,135.4,5110200007.0
2005-05-13 18:20:00,135.393,135.41,135.37,135.387,6050099987.0
2005-05-13 18:25:00,135.389,135.43,135.379,135.414,4299599988.0
2005-05-13 18:30:00,135.41,135.415,135.378,135.385,5351399990.0
2005-05-13 18:35:00,135.391,135.398,135.353,135.37,3010699995.0
2005-05-13 18:40:00,135.369,135.405,135.366,135.403,2825199993.0
2005-05-13 18:45:00,135.411,135.595,135.403,135.564,2311400012.0
2005-05-13 18:50:00,135.568,135.684,135.552,135.653,4043999986.0
2005-05-13 18:55:00,135.64,135.644,135.555,135.593,3305899994.0
2005-05-13 19:00:00,135.598,135.625,135.508,135.591,2114999990.0
2005-05-13 19:05:00,135.6,135.6,135.53,135.539,4063600001.0
2005-05-13 19:10:00,135.55,135.551,135.526,135.537,1417400003.0
2005-05-13 19:15:00,135.534,135.566,135.526,135.56,2698300002.0
2005-05-13 19:20:00,135.565,135.614,135.553,135.578,2631900000.0
2005-05-13 19:25:00,135.577,135.581,135.537,135.541,3602999982.0
2005-05-13 19:30:00,135.54,135.571,135.537,135.558,3692200010.0
2005-05-13 19:35:00,135.564,135.601,135.534,135.568,2357499994.0
2005-05-13 19:40:00,135.57,135.643,135.56,135.618,2518399985.0
2005-05-13 19:45:00,135.624,135.637,135.575,135.597,1806999994.0
2005-05-13 19:50:00,135.6,135.607,135.541,135.552,1928299998.0
2005-05-13 19:55:00,135.549,135.592,135.54,135.54,2431399989.0
2005-05-13 20:00:00,135.546,135.562,135.464,135.48,1485999997.0
2005-05-13 20:05:00,135.467,135.473,135.427,135.453,2335700007.0
2005-05-13 20:10:00,135.448,135.448,135.413,135.435,2692099996.0
2005-05-13 20:15:00,135.438,135.488,135.429,135.485,2176499998.0
2005-05-13 20:20:00,135.482,135.482,135.441,135.469,1845399989.0
2005-05-13 20:25:00,135.465,135.482,135.443,135.457,3528999997.0
2005-05-13 20:30:00,135.46,135.477,135.438,135.442,5066400001.0
2005-05-13 20:35:00,135.453,135.496,135.425,135.437,2734199997.0
2005-05-13 20:40:00,135.446,135.475,135.442,135.46,3076999983.0
2005-05-13 20:45:00,135.461,135.477,135.433,135.465,3252299988.0
2005-05-13 20:50:00,135.461,135.495,135.457,135.495,3185699983.0
2005-05-13 20:55:00,135.493,135.508,135.355,135.426,5107900010.0
2005-05-13 21:00:00,135.425,135.493,135.413,135.478,4021900002.0
2005-05-13 21:05:00,135.475,135.486,135.338,135.415,1981200000.0
2005-05-13 21:10:00,135.409,135.417,135.329,135.351,2267199991.0
2005-05-13 21:15:00,135.355,135.396,135.299,135.383,3311899984.0
2005-05-13 21:20:00,135.393,135.426,135.384,135.409,3758800007.0
2005-05-13 21:25:00,135.41,135.442,135.402,135.441,1424400002.0
2005-05-13 21:30:00,135.442,135.471,135.442,135.458,1171399995.0
2005-05-13 21:35:00,135.467,135.469,135.442,135.442,693599995.0
2005-05-13 21:40:00,135.45,135.49,135.444,135.479,1657799993.0
2005-05-13 21:45:00,135.478,135.504,135.472,135.5,1582000002.0
2005-05-13 21:50:00,135.5,135.542,135.423,135.515,622899997.0
2005-05-13 21:55:00,135.535,135.543,135.428,135.498,478500003.0
2005-05-13 22:00:00,135.505,135.549,135.409,135.518,1488600001.0
2005-05-13 22:05:00,135.507,135.535,135.487,135.507,640700000.0
2005-05-13 22:10:00,135.512,135.525,135.506,135.525,735199993.0
2005-05-13 22:15:00,135.521,135.547,135.515,135.53,705999999.0
2005-05-13 22:20:00,135.525,135.525,135.493,135.515,724200003.0
2005-05-13 22:25:00,135.506,135.519,135.499,135.519,1098200003.0
2005-05-13 22:30:00,135.513,135.519,135.5,135.518,965699997.0
2005-05-13 22:35:00,135.512,135.523,135.476,135.485,1278199998.0
2005-05-13 22:40:00,135.488,135.514,135.486,135.493,1147399994.0
2005-05-13 22:45:00,135.492,135.516,135.48,135.516,947699999.0
2005-05-13 22:50:00,135.513,135.588,135.496,135.55,742899998.0
2005-05-13 22:55:00,135.542,135.576,135.467,135.525,779399990.0
2005-05-15 23:00:00,135.445,135.445,135.433,135.44,331499998.0
2005-05-15 23:05:00,135.438,135.455,135.433,135.45,453899996.0
2005-05-15 23:10:00,135.445,135.488,135.421,135.45,365999999.0
2005-05-15 23:15:00,135.45,135.464,135.435,135.44,391400000.0
2005-05-15 23:20:00,135.455,135.473,135.424,135.463,580799998.0
2005-05-15 23:25:00,135.457,135.506,135.431,135.471,663699998.0
2005-05-15 23:30:00,135.466,135.466,135.427,135.43,420300000.0
2005-05-15 23:35:00,135.444,135.467,135.427,135.454,473700003.0
2005-05-15 23:40:00,135.448,135.472,135.423,135.472,431399996.0
2005-05-15 23:45:00,135.43,135.44,135.393,135.44,337900000.0
2005-05-15 23:50:00,135.443,135.451,135.415,135.42,538800001.0
2005-05-15 23:55:00,135.445,135.461,135.412,135.439,470699994.0
2005-05-16 00:00:00,135.437,135.461,135.402,135.423,298000000.0
2005-05-16 00:05:00,135.405,135.457,135.376,135.398,548499999.0
2005-05-16 00:10:00,135.402,135.43,135.376,135.43,419199997.0
2005-05-16 00:15:00,135.44,135.44,135.405,135.416,627299999.0
2005-05-16 00:20:00,135.418,135.418,135.3,135.388,413600000.0
2005-05-16 00:25:00,135.391,135.406,135.325,135.369,423200001.0
2005-05-16 00:30:00,135.367,135.419,135.364,135.405,425899998.0
2005-05-16 00:35:00,135.393,135.405,135.322,135.364,290899999.0
2005-05-16 00:40:00,135.367,135.411,135.327,135.392,547499995.0
2005-05-16 00:45:00,135.377,135.396,135.357,135.382,276700000.0
2005-05-16 00:50:00,135.387,135.387,135.286,135.311,585899998.0
2005-05-16 00:55:00,135.308,135.354,135.276,135.297,557099998.0
2005-05-16 01:00:00,135.307,135.343,135.301,135.312,515600002.0
2005-05-16 01:05:00,135.304,135.305,135.176,135.233,447499994.0
2005-05-16 01:10:00,135.229,135.248,135.16,135.221,577300000.0
2005-05-16 01:15:00,135.225,135.226,135.147,135.198,610300001.0
2005-05-16 01:20:00,135.215,135.22,135.156,135.194,473100000.0
2005-05-16 01:25:00,135.196,135.262,135.183,135.234,503699998.0
2005-05-16 01:30:00,135.237,135.332,135.212,135.316,453599996.0
2005-05-16 01:35:00,135.313,135.363,135.301,135.346,472299999.0
2005-05-16 01:40:00,135.328,135.388,135.328,135.364,380099999.0
2005-05-16 01:45:00,135.361,135.384,135.352,135.377,362200003.0
2005-05-16 01:50:00,135.379,135.395,135.353,135.37,510900002.0
2005-05-16 01:55:00,135.387,135.421,135.375,135.421,599099997.0
2005-05-16 02:00:00,135.418,135.438,135.398,135.399,381100000.0
2005-05-16 02:05:00,135.392,135.392,135.328,135.332,387499999.0
2005-05-16 02:10:00,135.345,135.368,135.321,135.363,482999997.0
2005-05-16 02:15:00,135.37,135.382,135.358,135.372,568800002.0
2005-05-16 02:20:00,135.375,135.4,135.363,135.385,563200000.0
2005-05-16 02:25:00,135.392,135.423,135.371,135.398,565600004.0
2005-05-16 02:30:00,135.41,135.416,135.335,135.352,422299999.0
2005-05-16 02:35:00,135.368,135.37,135.334,135.368,561599997.0
2005-05-16 02:40:00,135.369,135.417,135.369,135.402,530599997.0
2005-05-16 02:45:00,135.413,135.417,135.362,135.376,524699994.0
2005-05-16 02:50:00,135.38,135.413,135.363,135.413,278799999.0
2005-05-16 02:55:00,135.413,135.46,135.396,135.441,624999994.0
2005-05-16 03:00:00,135.457,135.465,135.402,135.46,462299999.0
2005-05-16 03:05:00,135.46,135.481,135.379,135.442,367700003.0
2005-05-16 03:10:00,135.454,135.461,135.416,135.427,390999999.0
2005-05-16 03:15:00,135.435,135.435,135.406,135.42,431999999.0
2005-05-16 03:20:00,135.418,135.434,135.4,135.415,473100000.0
2005-05-16 03:25:00,135.428,135.438,135.403,135.408,462500003.0
2005-05-16 03:30:00,135.406,135.429,135.401,135.421,294599999.0
2005-05-16 03:35:00,135.423,135.423,135.409,135.423,219499997.0
2005-05-16 03:40:00,135.42,135.443,135.419,135.439,353500003.0
2005-05-16 03:45:00,135.446,135.454,135.422,135.437,401599999.0
2005-05-16 03:50:00,135.436,135.449,135.43,135.44,145500000.0
2005-05-16 03:55:00,135.442,135.47,135.425,135.465,444100001.0
2005-05-16 04:00:00,135.472,135.521,135.472,135.51,353899999.0
2005-05-16 04:05:00,135.507,135.546,135.493,135.5,535299997.0
2005-05-16 04:10:00,135.5,135.564,135.495,135.553,512799998.0
2005-05-16 04:15:00,135.536,135.554,135.527,135.547,374600002.0
2005-05-16 04:20:00,135.555,135.555,135.491,135.503,406999998.0
2005-05-16 04:25:00,135.5,135.5,135.451,135.467,383500002.0
2005-05-16 04:30:00,135.478,135.519,135.471,135.517,638600001.0
2005-05-16 04:35:00,135.506,135.522,135.483,135.49,291399998.0
2005-05-16 04:40:00,135.498,135.544,135.496,135.538,447699992.0
2005-05-16 04:45:00,135.534,135.534,135.485,135.512,507099997.0
2005-05-16 04:50:00,135.509,135.524,135.486,135.509,279800000.0
2005-05-16 04:55:00,135.516,135.528,135.512,135.52,539499999.0
2005-05-16 05:00:00,135.533,135.543,135.519,135.523,490099999.0
2005-05-16 05:05:00,135.527,135.545,135.484,135.545,479700006.0
2005-05-16 05:10:00,135.529,135.551,135.495,135.549,400299999.0
2005-05-16 05:15:00,135.551,135.556,135.516,135.547,450599994.0
2005-05-16 05:20:00,135.549,135.565,135.539,135.556,570800004.0
2005-05-16 05:25:00,135.548,135.567,135.521,135.551,505699996.0
2005-05-16 05:30:00,135.56,135.567,135.535,135.549,457399998.0
2005-05-16 05:35:00,135.56,135.568,135.519,135.562,382600002.0
2005-05-16 05:40:00,135.57,135.575,135.523,135.569,407199996.0
2005-05-16 05:45:00,135.572,135.572,135.52,135.546,357799997.0
2005-05-16 05:50:00,135.561,135.567,135.547,135.55,378100004.0
2005-05-16 05:55:00,135.55,135.564,135.533,135.558,379399996.0
2005-05-16 06:00:00,135.553,135.573,135.539,135.552,439699994.0
2005-05-16 06:05:00,135.552,135.556,135.53,135.556,440199998.0
2005-05-16 06:10:00,135.556,135.57,135.541,135.57,500699994.0
2005-05-16 06:15:00,135.566,135.597,135.547,135.583,489200000.0
2005-05-16 06:20:00,135.577,135.591,135.553,135.569,676199999.0
2005-05-16 06:25:00,135.572,135.59,135.56,135.567,386400002.0
2005-05-16 06:30:00,135.56,135.571,135.551,135.563,382400001.0
2005-05-16 06:35:00,135.563,135.592,135.56,135.58,325300000.0
2005-05-16 06:40:00,135.569,135.62,135.569,135.615,455100001.0
2005-05-16 06:45:00,135.616,135.647,135.6,135.618,322500000.0
2005-05-16 06:50:00,135.617,135.63,135.601,135.615,340700002.0
2005-05-16 06:55:00,135.615,135.661,135.613,135.63,429999998.0
2005-05-16 07:00:00,135.648,135.666,135.624,135.665,376400002.0
2005-05-16 07:05:00,135.658,135.665,135.63,135.643,562899998.0
2005-05-16 07:10:00,135.627,135.651,135.613,135.651,413599998.0
2005-05-16 07:15:00,135.655,135.71,135.651,135.71,321299998.0
2005-05-16 07:20:00,135.695,135.695,135.661,135.692,294499999.0
2005-05-16 07:25:00,135.685,135.714,135.673,135.714,460600002.0
2005-05-16 07:30:00,135.707,135.719,135.7,135.718,420000006.0
2005-05-16 07:35:00,135.708,135.708,135.688,135.7,421700001.0
2005-05-16 07:40:00,135.696,135.708,135.687,135.698,401799997.0
2005-05-16 07:45:00,135.685,135.707,135.678,135.705,320599999.0
2005-05-16 07:50:00,135.71,135.728,135.692,135.715,439700000.0
2005-05-16 07:55:00,135.708,135.715,135.646,135.666,334400001.0
2005-05-16 08:00:00,135.667,135.672,135.615,135.635,539500005.0
2005-05-16 08:05:00,135.642,135.648,135.558,135.558,413899995.0
2005-05-16 08:10:00,135.568,135.635,135.562,135.63,514599999.0
2005-05-16 08:15:00,135.643,135.662,135.625,135.653,235100001.0
2005-05-16 08:20:00,135.64,135.646,135.601,135.614,582000002.0
2005-05-16 08:25:00,135.607,135.627,135.595,135.621,435199997.0
2005-05-16 08:30:00,135.613,135.665,135.579,135.595,635299998.0
2005-05-16 08:35:00,135.6,135.618,135.581,135.618,357099998.0
2005-05-16 08:40:00,135.623,135.626,135.588,135.595,613100005.0
2005-05-16 08:45:00,135.58,135.601,135.56,135.583,317699999.0
2005-05-16 08:50:00,135.58,135.634,135.55,135.634,563999994.0
2005-05-16 08:55:00,135.64,135.709,135.621,135.688,618099996.0
2005-05-16 09:00:00,135.67,135.676,135.638,135.655,407099995.0
2005-05-16 09:05:00,135.662,135.665,135.611,135.624,500899990.0
2005-05-16 09:10:00,135.621,135.669,135.608,135.669,507000001.0
2005-05-16 09:15:00,135.669,135.67,135.647,135.667,330999998.0
2005-05-16 09:20:00,135.658,135.677,135.596,135.597,396199996.0
2005-05-16 09:25:00,135.605,135.641,135.602,135.613,434000001.0
2005-05-16 09:30:00,135.622,135.624,135.569,135.588,396799998.0
2005-05-16 09:35:00,135.587,135.62,135.573,135.613,497199997.0
2005-05-16 09:40:00,135.614,135.622,135.586,135.588,494899999.0
2005-05-16 09:45:00,135.593,135.63,135.588,135.612,511100000.0
2005-05-16 09:50:00,135.612,135.612,135.583,135.605,368300001.0
2005-05-16 09:55:00,135.6,135.605,135.565,135.589,285299998.0
2005-05-16 10:00:00,135.575,135.6,135.555,135.57,459500005.0
2005-05-16 10:05:00,135.577,135.617,135.559,135.617,362399999.0
2005-05-16 10:10:00,135.62,135.636,135.595,135.635,414499998.0
2005-05-16 10:15:00,135.635,135.68,135.622,135.68,470799998.0
2005-05-16 10:20:00,135.682,135.723,135.66,135.723,733700007.0
2005-05-16 10:25:00,135.712,135.757,135.707,135.757,627199998.0
2005-05-16 10:30:00,135.75,135.75,135.679,135.679,454700003.0
2005-05-16 10:35:00,135.67,135.705,135.65,135.705,497800005.0
2005-05-16 10:40:00,135.72,135.755,135.7,135.755,440200000.0
2005-05-16 10:45:00,135.742,135.767,135.706,135.754,350300002.0
2005-05-16 10:50:00,135.76,135.787,135.702,135.715,538700004.0
2005-05-16 10:55:00,135.724,135.783,135.709,135.781,478100004.0
2005-05-16 11:00:00,135.787,135.787,135.747,135.759,341000001.0
2005-05-16 11:05:00,135.762,135.779,135.745,135.762,543099996.0
2005-05-16 11:10:00,135.775,135.88,135.775,135.877,432400003.0
2005-05-16 11:15:00,135.85,135.856,135.776,135.78,496299994.0
2005-05-16 11:20:00,135.773,135.773,135.721,135.739,404100000.0
2005-05-16 11:25:00,135.723,135.772,135.704,135.762,479700005.0
2005-05-16 11:30:00,135.763,135.835,135.748,135.835,453699997.0
2005-05-16 11:35:00,135.86,135.911,135.851,135.865,632499994.0
2005-05-16 11:40:00,135.845,135.886,135.838,135.871,543099996.0
2005-05-16 11:45:00,135.868,135.868,135.832,135.849,687200002.0
2005-05-16 11:50:00,135.85,135.87,135.841,135.85,542700001.0
2005-05-16 11:55:00,135.848,135.848,135.801,135.806,427399998.0
2005-05-16 12:00:00,135.798,135.827,135.786,135.827,465700003.0
2005-05-16 12:05:00,135.828,135.869,135.821,135.83,626500001.0
2005-05-16 12:10:00,135.833,135.833,135.754,135.775,507100002.0
2005-05-16 12:15:00,135.766,135.809,135.763,135.803,444700001.0
2005-05-16 12:20:00,135.803,135.813,135.764,135.776,484500000.0
2005-05-16 12:25:00,135.753,135.776,135.727,135.755,353299998.0
2005-05-16 12:30:00,135.755,135.772,135.74,135.761,443900000.0
2005-05-16 12:35:00,135.756,135.765,135.741,135.758,472299997.0
2005-05-16 12:40:00,135.758,135.775,135.74,135.767,354999999.0
2005-05-16 12:45:00,135.77,135.772,135.734,135.766,554700000.0
2005-05-16 12:50:00,135.765,135.775,135.713,135.734,432900003.0
2005-05-16 12:55:00,135.722,135.762,135.72,135.76,599200002.0
2005-05-16 13:00:00,135.77,135.77,135.722,135.729,298900000.0
2005-05-16 13:05:00,135.724,135.747,135.715,135.739,239900001.0
2005-05-16 13:10:00,135.728,135.756,135.728,135.744,503999995.0
2005-05-16 13:15:00,135.736,135.753,135.704,135.714,378199999.0
2005-05-16 13:20:00,135.732,135.736,135.7,135.725,367899999.0
2005-05-16 13:25:00,135.719,135.743,135.709,135.74,369199998.0
2005-05-16 13:30:00,135.74,135.745,135.695,135.705,385700002.0
2005-05-16 13:35:00,135.695,135.715,135.695,135.7,375099999.0
2005-05-16 13:40:00,135.7,135.748,135.676,135.686,428100003.0
2005-05-16 13:45:00,135.685,135.705,135.653,135.668,320199998.0
2005-05-16 13:50:00,135.656,135.667,135.629,135.635,472100005.0
2005-05-16 13:55:00,135.633,135.641,135.59,135.59,357899998.0
2005-05-16 14:00:00,135.605,135.65,135.591,135.643,426999999.0
2005-05-16 14:05:00,135.638,135.66,135.624,135.642,471700000.0
2005-05-16 14:10:00,135.635,135.645,135.584,135.61,542200001.0
2005-05-16 14:15:00,135.602,135.607,135.586,135.598,646399999.0
2005-05-16 14:20:00,135.588,135.602,135.534,135.574,417800000.0
2005-05-16 14:25:00,135.561,135.583,135.542,135.575,504000003.0
2005-05-16 14:30:00,135.595,135.635,135.535,135.628,500499994.0
2005-05-16 14:35:00,135.625,135.647,135.596,135.647,495400003.0
2005-05-16 14:40:00,135.647,135.662,135.626,135.656,425700002.0
2005-05-16 14:45:00,135.648,135.679,135.63,135.678,363200001.0
2005-05-16 14:50:00,135.671,135.681,135.631,135.641,541800003.0
2005-05-16 14:55:00,135.632,135.651,135.59,135.59,508600000.0
2005-05-16 15:00:00,135.659,135.737,135.481,135.493,479199997.0
2005-05-16 15:05:00,135.492,135.536,135.486,135.505,474299998.0
2005-05-16 15:10:00,135.513,135.58,135.502,135.558,417999996.0
2005-05-16 15:15:00,135.547,135.57,135.527,135.541,411999999.0
2005-05-16 15:20:00,135.533,135.54,135.484,135.493,326500000.0
2005-05-16 15:25:00,135.51,135.514,135.431,135.491,485199994.0
2005-05-16 15:30:00,135.479,135.54,135.463,135.51,480200001.0
2005-05-16 15:35:00,135.511,135.529,135.461,135.502,471300001.0
2005-05-16 15:40:00,135.516,135.638,135.508,135.593,365799997.0
2005-05-16 15:45:00,135.594,135.61,135.539,135.579,546900001.0
2005-05-16 15:50:00,135.574,135.604,135.553,135.582,448199999.0
2005-05-16 15:55:00,135.573,135.585,135.513,135.527,391899997.0
2005-05-16 16:00:00,135.516,135.581,135.516,135.566,582199998.0
2005-05-16 16:05:00,135.554,135.554,135.496,135.511,493700002.0
2005-05-16 16:10:00,135.498,135.498,135.439,135.448,469800004.0
2005-05-16 16:15:00,135.458,135.473,135.381,135.427,446600001.0
2005-05-16 16:20:00,135.441,135.462,135.42,135.453,412300000.0
2005-05-16 16:25:00,135.448,135.47,135.44,135.457,446100001.0
2005-05-16 16:30:00,135.464,135.47,135.399,135.404,470000001.0
2005-05-16 16:35:00,135.408,135.417,135.369,135.385,511000000.0
2005-05-16 16:40:00,135.371,135.382,135.301,135.31,447999993.0
2005-05-16 16:45:00,135.308,135.308,135.256,135.279,338100000.0
2005-05-16 16:50:00,135.272,135.32,135.266,135.289,482600001.0
2005-05-16 16:55:00,135.292,135.294,135.229,135.238,462199996.0
2005-05-16 17:00:00,135.225,135.23,135.185,135.199,725399992.0
2005-05-16 17:05:00,135.201,135.21,135.175,135.185,445900003.0
2005-05-16 17:10:00,135.179,135.179,135.133,135.156,533299995.0
2005-05-16 17:15:00,135.156,135.165,135.1,135.12,453899997.0
2005-05-16 17:20:00,135.138,135.138,135.086,135.102,329000002.0
2005-05-16 17:25:00,135.095,135.176,135.087,135.17,376999998.0
2005-05-16 17:30:00,135.157,135.216,135.142,135.216,444399998.0
2005-05-16 17:35:00,135.219,135.23,135.18,135.198,480799998.0
2005-05-16 17:40:00,135.162,135.173,135.099,135.106,676299999.0
2005-05-16 17:45:00,135.103,135.136,135.093,135.106,267100000.0
2005-05-16 17:50:00,135.12,135.154,135.104,135.144,537799991.0
2005-05-16 17:55:00,135.13,135.165,135.106,135.148,384500001.0
2005-05-16 18:00:00,135.141,135.148,135.1,135.129,5663099992.0
2005-05-16 18:05:00,135.131,135.172,135.119,135.168,7640399991.0
2005-05-16 18:10:00,135.176,135.21,135.156,135.162,5257099991.0
2005-05-16 18:15:00,135.163,135.191,135.132,135.183,5162199985.0
2005-05-16 18:20:00,135.186,135.205,135.171,135.186,6724300000.0
2005-05-16 18:25:00,135.195,135.204,135.155,135.195,4181699982.0
2005-05-16 18:30:00,135.184,135.192,135.163,135.178,4939999991.0
2005-05-16 18:35:00,135.18,135.18,135.139,135.153,2935699986.0
2005-05-16 18:40:00,135.158,135.215,135.144,135.185,2667799991.0
2005-05-16 18:45:00,135.184,135.194,135.143,135.168,2194199986.0
2005-05-16 18:50:00,135.17,135.2,135.152,135.185,4259999987.0
2005-05-16 18:55:00,135.183,135.193,135.162,135.188,3457699992.0
2005-05-16 19:00:00,135.18,135.191,135.161,135.189,1936299993.0
2005-05-16 19:05:00,135.199,135.214,135.171,135.187,3802899988.0
2005-05-16 19:10:00,135.194,135.206,135.153,135.16,1238599996.0
2005-05-16 19:15:00,135.155,135.175,135.143,135.158,2931699992.0
2005-05-16 19:20:00,135.165,135.171,135.127,135.148,2476999996.0
2005-05-16 19:25:00,135.136,135.142,135.106,135.114,3419300004.0
2005-05-16 19:30:00,135.12,135.147,135.11,135.127,3750499978.0
2005-05-16 19:35:00,135.127,135.142,135.097,135.115,2344799996.0
2005-05-16 19:40:00,135.12,135.134,135.11,135.12,2281399999.0
2005-05-16 19:45:00,135.113,135.113,135.068,135.08,1603400003.0
2005-05-16 19:50:00,135.073,135.096,135.06,135.075,2140299984.0
2005-05-16 19:55:00,135.088,135.094,135.063,135.076,2132699993.0
2005-05-16 20:00:00,135.086,135.094,135.072,135.09,1365099999.0
2005-05-16 20:05:00,135.088,135.103,135.06,135.103,2463999998.0
2005-05-16 20:10:00,135.097,135.105,135.058,135.1,2860600001.0
2005-05-16 20:15:00,135.11,135.134,135.102,135.116,2411500002.0
2005-05-16 20:20:00,135.116,135.162,135.109,135.15,1889300002.0
2005-05-16 20:25:00,135.153,135.165,135.145,135.16,3660299994.0
2005-05-16 20:30:00,135.161,135.209,135.155,135.202,5058799993.0
2005-05-16 20:35:00,135.204,135.232,135.186,135.221,2602999992.0
2005-05-16 20:40:00,135.216,135.231,135.173,135.21,2661700000.0
2005-05-16 20:45:00,135.225,135.249,135.202,135.245,3308700000.0
2005-05-16 20:50:00,135.242,135.256,135.192,135.222,3137299986.0
2005-05-16 20:55:00,135.22,135.227,135.151,135.153,4659200003.0
2005-05-16 21:00:00,135.165,135.229,135.163,135.226,4087599993.0
2005-05-16 21:05:00,135.227,135.286,135.216,135.286,2053300003.0
2005-05-16 21:10:00,135.295,135.3,135.267,135.286,2581199997.0
2005-05-16 21:15:00,135.286,135.287,135.183,135.189,2944999993.0
2005-05-16 21:20:00,135.188,135.193,135.155,135.169,3973800012.0
2005-05-16 21:25:00,135.147,135.164,135.096,135.145,1801599989.0
2005-05-16 21:30:00,135.156,135.179,135.124,135.17,1234899991.0
2005-05-16 21:35:00,135.164,135.164,135.027,135.04,1036899990.0
2005-05-16 21:40:00,135.039,135.046,134.981,134.981,1795300003.0
2005-05-16 21:45:00,134.983,135.028,134.953,134.969,1432199993.0
2005-05-16 21:50:00,134.963,134.983,134.942,134.958,551100000.0
2005-05-16 21:55:00,134.963,135.008,134.955,134.98,463599999.0
2005-05-16 22:00:00,134.979,134.992,134.968,134.982,1500399992.0
2005-05-16 22:05:00,134.974,135.004,134.952,134.977,675400002.0
2005-05-16 22:10:00,134.992,135.019,134.975,134.988,850300006.0
2005-05-16 22:15:00,134.972,134.995,134.961,134.973,753800001.0
2005-05-16 22:20:00,134.959,134.98,134.949,134.973,858900001.0
2005-05-16 22:25:00,134.976,134.999,134.965,134.999,1330100000.0
2005-05-16 22:30:00,134.997,134.998,134.95,134.96,1068600003.0
2005-05-16 22:35:00,134.947,134.968,134.928,134.942,1182199999.0
2005-05-16 22:40:00,134.945,134.959,134.936,134.944,1319199995.0
2005-05-16 22:45:00,134.942,134.946,134.925,134.941,1347699991.0
2005-05-16 22:50:00,134.944,134.955,134.897,134.898,985699996.0
2005-05-16 22:55:00,134.889,134.96,134.886,134.9,726200005.0
2005-05-16 23:00:00,134.927,134.929,134.876,134.927,489999996.0
2005-05-16 23:05:00,134.911,134.959,134.892,134.898,419800002.0
2005-05-16 23:10:00,134.928,134.954,134.889,134.935,732499998.0
2005-05-16 23:15:00,134.918,134.958,134.899,134.899,438799997.0
2005-05-16 23:20:00,134.918,134.918,134.882,134.895,338900001.0
2005-05-16 23:25:00,134.892,134.892,134.846,134.875,558499999.0
2005-05-16 23:30:00,134.889,134.889,134.847,134.858,331199998.0
2005-05-16 23:35:00,134.872,134.906,134.856,134.906,396699998.0
2005-05-16 23:40:00,134.898,134.948,134.866,134.927,497899998.0
2005-05-16 23:45:00,134.919,134.945,134.879,134.932,276200002.0
2005-05-16 23:50:00,134.926,135.018,134.882,135.018,497000003.0
2005-05-16 23:55:00,135.065,135.117,135.015,135.117,472400002.0
2005-05-17 00:00:00,135.092,135.119,135.057,135.068,495699999.0
2005-05-17 00:05:00,135.067,135.067,134.993,135.0,557799996.0
2005-05-17 00:10:00,134.963,135.024,134.913,135.001,292899999.0
2005-05-17 00:15:00,135.018,135.053,134.989,135.049,447599998.0
2005-05-17 00:20:00,135.053,135.067,135.04,135.04,442099996.0
2005-05-17 00:25:00,135.045,135.095,135.038,135.09,500899997.0
2005-05-17 00:30:00,135.09,135.11,135.068,135.082,435499994.0
2005-05-17 00:35:00,135.081,135.096,135.031,135.043,355300001.0
2005-05-17 00:40:00,135.037,135.039,134.993,135.019,380399996.0
2005-05-17 00:45:00,135.025,135.03,134.985,134.99,429200000.0
2005-05-17 00:50:00,134.971,135.029,134.961,135.015,395000003.0
2005-05-17 00:55:00,135.029,135.056,135.005,135.025,421299998.0
2005-05-17 01:00:00,135.025,135.035,134.894,134.946,263000002.0
2005-05-17 01:05:00,134.941,134.96,134.908,134.95,406100002.0
2005-05-17 01:10:00,134.955,134.96,134.941,134.941,440000001.0
2005-05-17 01:15:00,134.955,134.983,134.947,134.976,591000001.0
2005-05-17 01:20:00,134.985,135.002,134.955,134.962,455099997.0
2005-05-17 01:25:00,134.968,135.008,134.96,134.993,423799999.0
2005-05-17 01:30:00,134.983,135.002,134.944,134.986,575100001.0
2005-05-17 01:35:00,134.996,135.003,134.964,134.98,494899996.0
2005-05-17 01:40:00,134.978,135.004,134.968,135.0,428299998.0
2005-05-17 01:45:00,135.0,135.0,134.9,134.928,404999995.0
2005-05-17 01:50:00,134.847,134.847,134.6,134.7,423799998.0
2005-05-17 01:55:00,134.69,134.69,134.535,134.545,641999998.0
2005-05-17 02:00:00,134.545,134.654,134.532,134.588,408900001.0
2005-05-17 02:05:00,134.62,134.634,134.552,134.571,525900000.0
2005-05-17 02:10:00,134.565,134.585,134.553,134.581,528500002.0
2005-05-17 02:15:00,134.566,134.603,134.535,134.603,516200010.0
2005-05-17 02:20:00,134.617,134.617,134.55,134.571,303199997.0
2005-05-17 02:25:00,134.544,134.545,134.519,134.54,453700001.0
2005-05-17 02:30:00,134.54,134.606,134.524,134.602,531600001.0
2005-05-17 02:35:00,134.617,134.624,134.598,134.617,398100003.0
2005-05-17 02:40:00,134.614,134.669,134.613,134.64,410399997.0
2005-05-17 02:45:00,134.629,134.65,134.615,134.647,451699999.0
2005-05-17 02:50:00,134.646,134.671,134.631,134.653,354800001.0
2005-05-17 02:55:00,134.65,134.656,134.604,134.635,523000001.0
2005-05-17 03:00:00,134.627,134.714,134.623,134.709,466400001.0
2005-05-17 03:05:00,134.696,134.733,134.658,134.727,560900004.0
2005-05-17 03:10:00,134.715,134.745,134.696,134.727,301099998.0
2005-05-17 03:15:00,134.74,134.757,134.694,134.7,328400002.0
2005-05-17 03:20:00,134.7,134.764,134.7,134.76,467700006.0
2005-05-17 03:25:00,134.758,134.775,134.732,134.775,450700004.0
2005-05-17 03:30:00,134.763,134.768,134.701,134.731,396500001.0
2005-05-17 03:35:00,134.725,134.763,134.713,134.723,349400004.0
2005-05-17 03:40:00,134.724,134.736,134.715,134.724,483199994.0
2005-05-17 03:45:00,134.728,134.74,134.702,134.734,458200000.0
2005-05-17 03:50:00,134.737,134.871,134.724,134.865,443200001.0
2005-05-17 03:55:00,134.877,134.935,134.877,134.919,452500002.0
2005-05-17 04:00:00,134.916,134.922,134.905,134.905,189600000.0
2005-05-17 04:05:00,134.908,135.024,134.908,135.004,427299999.0
2005-05-17 04:10:00,135.005,135.091,135.005,135.065,435499999.0
2005-05-17 04:15:00,135.048,135.085,135.039,135.079,461800002.0
2005-05-17 04:20:00,135.097,135.182,135.077,135.168,509000005.0
2005-05-17 04:25:00,135.17,135.25,135.168,135.186,391999997.0
2005-05-17 04:30:00,135.197,135.197,135.148,135.156,458999993.0
2005-05-17 04:35:00,135.156,135.173,135.149,135.149,367799999.0
2005-05-17 04:40:00,135.16,135.163,135.14,135.163,364399995.0
2005-05-17 04:45:00,135.159,135.177,135.143,135.163,268999997.0
2005-05-17 04:50:00,135.155,135.167,135.155,135.164,104600001.0
2005-05-17 04:55:00,135.162,135.189,135.128,135.151,614000002.0
2005-05-17 05:00:00,135.15,135.155,135.112,135.13,596799993.0
2005-05-17 05:05:00,135.125,135.162,135.116,135.161,460500005.0
2005-05-17 05:10:00,135.154,135.154,135.101,135.103,426199995.0
2005-05-17 05:15:00,135.103,135.141,135.101,135.132,410400002.0
2005-05-17 05:20:00,135.139,135.139,135.1,135.123,381199995.0
2005-05-17 05:25:00,135.122,135.135,135.12,135.135,185599998.0
2005-05-17 05:30:00,135.116,135.142,135.103,135.142,331900001.0
2005-05-17 05:35:00,135.12,135.156,135.112,135.154,293500001.0
2005-05-17 05:40:00,135.151,135.18,135.136,135.17,551800003.0
2005-05-17 05:45:00,135.17,135.185,135.164,135.168,357599997.0
2005-05-17 05:50:00,135.17,135.188,135.159,135.168,438399998.0
2005-05-17 05:55:00,135.169,135.175,135.101,135.151,270500001.0
2005-05-17 06:00:00,135.148,135.161,135.136,135.158,422899999.0
2005-05-17 06:05:00,135.162,135.179,135.145,135.161,471300000.0
2005-05-17 06:10:00,135.153,135.182,135.128,135.171,422199997.0
2005-05-17 06:15:00,135.174,135.183,135.16,135.167,370800002.0
2005-05-17 06:20:00,135.161,135.172,135.155,135.17,197699999.0
2005-05-17 06:25:00,135.175,135.201,135.164,135.177,400899999.0
2005-05-17 06:30:00,135.183,135.19,135.167,135.185,523599998.0
2005-05-17 06:35:00,135.182,135.241,135.171,135.241,370100005.0
2005-05-17 06:40:00,135.223,135.282,135.216,135.216,378199997.0
2005-05-17 06:45:00,135.223,135.25,135.212,135.25,346499997.0
2005-05-17 06:50:00,135.24,135.249,135.197,135.22,364799998.0
2005-05-17 06:55:00,135.213,135.245,135.201,135.242,556199997.0
2005-05-17 07:00:00,135.247,135.247,135.209,135.228,853300001.0
2005-05-17 07:05:00,135.223,135.247,135.214,135.23,448599999.0
2005-05-17 07:10:00,135.24,135.25,135.22,135.223,462300002.0
2005-05-17 07:15:00,135.238,135.341,135.208,135.326,472000002.0
2005-05-17 07:20:00,135.322,135.39,135.322,135.39,408700001.0
2005-05-17 07:25:00,135.408,135.466,135.404,135.436,429900000.0
2005-05-17 07:30:00,135.461,135.546,135.461,135.515,404100002.0
2005-05-17 07:35:00,135.507,135.538,135.469,135.48,456699999.0
2005-05-17 07:40:00,135.472,135.472,135.385,135.444,481300004.0
2005-05-17 07:45:00,135.437,135.488,135.424,135.424,290500000.0
2005-05-17 07:50:00,135.439,135.473,135.401,135.469,429499997.0
2005-05-17 07:55:00,135.465,135.465,135.414,135.418,440000004.0
2005-05-17 08:00:00,135.395,135.395,135.339,135.356,474699996.0
2005-05-17 08:05:00,135.353,135.438,135.353,135.424,480000001.0
2005-05-17 08:10:00,135.425,135.471,135.415,135.458,336999997.0
2005-05-17 08:15:00,135.448,135.467,135.432,135.442,244800000.0
2005-05-17 08:20:00,135.432,135.439,135.356,135.358,364100002.0
2005-05-17 08:25:00,135.354,135.365,135.332,135.332,444700006.0
2005-05-17 08:30:00,135.328,135.329,135.295,135.305,266800001.0
2005-05-17 08:35:00,135.301,135.375,135.286,135.36,599599999.0
2005-05-17 08:40:00,135.361,135.417,135.321,135.339,557700001.0
2005-05-17 08:45:00,135.33,135.34,135.299,135.314,625699996.0
2005-05-17 08:50:00,135.314,135.314,135.264,135.298,365799998.0
2005-05-17 08:55:00,135.303,135.351,135.29,135.351,556399994.0
2005-05-17 09:00:00,135.333,135.333,135.294,135.306,468399998.0
2005-05-17 09:05:00,135.298,135.31,135.281,135.306,294099999.0
2005-05-17 09:10:00,135.289,135.299,135.274,135.29,596999993.0
2005-05-17 09:15:00,135.286,135.286,135.241,135.26,423700003.0
2005-05-17 09:20:00,135.253,135.287,135.251,135.273,371500000.0
2005-05-17 09:25:00,135.274,135.305,135.274,135.292,279599997.0
2005-05-17 09:30:00,135.305,135.316,135.293,135.308,533300006.0
2005-05-17 09:35:00,135.307,135.37,135.306,135.332,482800002.0
2005-05-17 09:40:00,135.338,135.358,135.319,135.319,506000001.0
2005-05-17 09:45:00,135.329,135.347,135.307,135.307,422600000.0
2005-05-17 09:50:00,135.309,135.309,135.255,135.287,501300000.0
2005-05-17 09:55:00,135.273,135.293,135.273,135.283,374799995.0
2005-05-17 10:00:00,135.271,135.281,135.246,135.259,404700003.0
2005-05-17 10:05:00,135.271,135.292,135.269,135.287,245900000.0
2005-05-17 10:10:00,135.3,135.305,135.287,135.305,526499992.0
2005-05-17 10:15:00,135.294,135.334,135.286,135.315,315100000.0
2005-05-17 10:20:00,135.314,135.327,135.263,135.263,406499998.0
2005-05-17 10:25:00,135.267,135.302,135.256,135.274,492499994.0
2005-05-17 10:30:00,135.277,135.38,135.263,135.38,344299999.0
2005-05-17 10:35:00,135.376,135.401,135.361,135.37,353000001.0
2005-05-17 10:40:00,135.371,135.405,135.341,135.351,420400000.0
2005-05-17 10:45:00,135.348,135.395,135.338,135.366,337299998.0
2005-05-17 10:50:00,135.348,135.409,135.329,135.409,496700002.0
2005-05-17 10:55:00,135.417,135.511,135.401,135.45,590599999.0
2005-05-17 11:00:00,135.448,135.448,135.365,135.385,453700000.0
2005-05-17 11:05:00,135.4,135.405,135.38,135.4,515899997.0
2005-05-17 11:10:00,135.393,135.431,135.378,135.431,399999999.0
2005-05-17 11:15:00,135.43,135.483,135.395,135.478,380399999.0
2005-05-17 11:20:00,135.464,135.497,135.458,135.49,382299999.0
2005-05-17 11:25:00,135.489,135.509,135.448,135.453,422299999.0
2005-05-17 11:30:00,135.444,135.482,135.408,135.462,492700004.0
2005-05-17 11:35:00,135.469,135.504,135.437,135.454,526499999.0
2005-05-17 11:40:00,135.436,135.487,135.429,135.456,506900000.0
2005-05-17 11:45:00,135.443,135.496,135.44,135.495,636499999.0
2005-05-17 11:50:00,135.483,135.485,135.413,135.447,604600000.0
2005-05-17 11:55:00,135.438,135.453,135.41,135.427,520499994.0
2005-05-17 12:00:00,135.405,135.485,135.392,135.485,527199999.0
2005-05-17 12:05:00,135.472,135.482,135.457,135.48,356099999.0
2005-05-17 12:10:00,135.493,135.493,135.471,135.488,426600000.0
2005-05-17 12:15:00,135.483,135.491,135.438,135.445,400100002.0
2005-05-17 12:20:00,135.443,135.475,135.433,135.456,469200001.0
2005-05-17 12:25:00,135.46,135.477,135.443,135.454,397899999.0
2005-05-17 12:30:00,135.455,135.468,135.429,135.468,487799993.0
2005-05-17 12:35:00,135.467,135.474,135.437,135.455,210700001.0
2005-05-17 12:40:00,135.462,135.482,135.443,135.475,357700001.0
2005-05-17 12:45:00,135.485,135.532,135.485,135.521,538299994.0
2005-05-17 12:50:00,135.515,135.536,135.503,135.529,513199998.0
2005-05-17 12:55:00,135.535,135.596,135.496,135.596,590900000.0
2005-05-17 13:00:00,135.604,135.638,135.578,135.588,397500001.0
2005-05-17 13:05:00,135.566,135.591,135.551,135.571,245600003.0
2005-05-17 13:10:00,135.566,135.605,135.553,135.594,522600001.0
2005-05-17 13:15:00,135.593,135.603,135.551,135.581,425300002.0
2005-05-17 13:20:00,135.58,135.58,135.5,135.518,340499997.0
2005-05-17 13:25:00,135.505,135.518,135.49,135.5,486299997.0
2005-05-17 13:30:00,135.494,135.522,135.48,135.522,492999997.0
2005-05-17 13:35:00,135.516,135.545,135.516,135.531,462499995.0
2005-05-17 13:40:00,135.52,135.62,135.52,135.607,380899998.0
2005-05-17 13:45:00,135.6,135.612,135.562,135.61,261700002.0
2005-05-17 13:50:00,135.596,135.603,135.555,135.564,274900000.0
2005-05-17 13:55:00,135.566,135.576,135.549,135.575,406699996.0
2005-05-17 14:00:00,135.577,135.577,135.527,135.543,565400003.0
2005-05-17 14:05:00,135.53,135.555,135.475,135.475,475099996.0
2005-05-17 14:10:00,135.47,135.505,135.458,135.49,516499995.0
2005-05-17 14:15:00,135.485,135.539,135.482,135.531,383800001.0
2005-05-17 14:20:00,135.528,135.597,135.519,135.591,328000004.0
2005-05-17 14:25:00,135.587,135.593,135.451,135.455,353000000.0
2005-05-17 14:30:00,135.42,135.57,135.414,135.531,629900004.0
2005-05-17 14:35:00,135.539,135.549,135.408,135.42,509600001.0
2005-05-17 14:40:00,135.413,135.44,135.398,135.438,401500002.0
2005-05-17 14:45:00,135.434,135.442,135.384,135.391,462800002.0
2005-05-17 14:50:00,135.404,135.422,135.39,135.393,413699999.0
2005-05-17 14:55:00,135.38,135.443,135.38,135.418,476799997.0
2005-05-17 15:00:00,135.43,135.439,135.41,135.419,423000000.0
2005-05-17 15:05:00,135.413,135.438,135.401,135.424,360100001.0
2005-05-17 15:10:00,135.403,135.421,135.378,135.382,460300002.0
2005-05-17 15:15:00,135.389,135.424,135.325,135.387,709899987.0
2005-05-17 15:20:00,135.366,135.374,135.343,135.362,473700000.0
2005-05-17 15:25:00,135.37,135.446,135.356,135.444,442199997.0
2005-05-17 15:30:00,135.446,135.451,135.379,135.404,459399995.0
2005-05-17 15:35:00,135.414,135.45,135.363,135.384,520700004.0
2005-05-17 15:40:00,135.384,135.397,135.351,135.364,513399998.0
2005-05-17 15:45:00,135.381,135.413,135.362,135.403,472100004.0
2005-05-17 15:50:00,135.401,135.425,135.39,135.415,466800004.0
2005-05-17 15:55:00,135.415,135.433,135.405,135.425,468100000.0
2005-05-17 16:00:00,135.418,135.425,135.359,135.373,400399999.0
2005-05-17 16:05:00,135.374,135.412,135.374,135.387,485499995.0
2005-05-17 16:10:00,135.383,135.387,135.36,135.37,429500003.0
2005-05-17 16:15:00,135.373,135.433,135.368,135.412,400399997.0
2005-05-17 16:20:00,135.421,135.445,135.401,135.432,335000002.0
2005-05-17 16:25:00,135.438,135.512,135.431,135.483,289399999.0
2005-05-17 16:30:00,135.5,135.54,135.489,135.507,479800001.0
2005-05-17 16:35:00,135.497,135.497,135.445,135.474,456899998.0
2005-05-17 16:40:00,135.468,135.488,135.451,135.453,557999997.0
2005-05-17 16:45:00,135.453,135.466,135.394,135.443,564599996.0
2005-05-17 16:50:00,135.451,135.451,135.41,135.444,462699997.0
2005-05-17 16:55:00,135.446,135.451,135.398,135.422,470199999.0
2005-05-17 17:00:00,135.414,135.441,135.398,135.399,678500000.0
2005-05-17 17:05:00,135.399,135.428,135.396,135.403,516000001.0
2005-05-17 17:10:00,135.408,135.415,135.382,135.382,468400001.0
2005-05-17 17:15:00,135.383,135.412,135.383,135.401,485200003.0
2005-05-17 17:20:00,135.406,135.443,135.381,135.439,507599998.0
2005-05-17 17:25:00,135.445,135.46,135.419,135.435,376600002.0
2005-05-17 17:30:00,135.426,135.452,135.418,135.431,337999997.0
2005-05-17 17:35:00,135.432,135.435,135.407,135.41,355000000.0
2005-05-17 17:40:00,135.412,135.437,135.395,135.43,385600004.0
2005-05-17 17:45:00,135.422,135.462,135.398,135.411,459299998.0
2005-05-17 17:50:00,135.423,135.467,135.422,135.433,578299999.0
2005-05-17 17:55:00,135.425,135.467,135.425,135.458,399799998.0
2005-05-17 18:00:00,135.454,135.49,135.448,135.48,6904999981.0
2005-05-17 18:05:00,135.482,135.514,135.47,135.493,7497799981.0
2005-05-17 18:10:00,135.495,135.511,135.471,135.488,5398199988.0
2005-05-17 18:15:00,135.483,135.507,135.453,135.481,5097999989.0
2005-05-17 18:20:00,135.489,135.507,135.458,135.487,6698299979.0
2005-05-17 18:25:00,135.493,135.524,135.48,135.524,4478299984.0
2005-05-17 18:30:00,135.528,135.57,135.519,135.554,5666899989.0
2005-05-17 18:35:00,135.563,135.567,135.48,135.507,3353499990.0
2005-05-17 18:40:00,135.496,135.512,135.43,135.447,3234300009.0
2005-05-17 18:45:00,135.44,135.453,135.419,135.43,2320999998.0
2005-05-17 18:50:00,135.432,135.451,135.415,135.425,3620799999.0
2005-05-17 18:55:00,135.425,135.452,135.413,135.44,3492299996.0
2005-05-17 19:00:00,135.441,135.454,135.428,135.441,2194799999.0
2005-05-17 19:05:00,135.441,135.477,135.434,135.451,4174099984.0
2005-05-17 19:10:00,135.457,135.465,135.448,135.458,1403599990.0
2005-05-17 19:15:00,135.454,135.476,135.442,135.475,2831199993.0
2005-05-17 19:20:00,135.48,135.498,135.436,135.489,2843799990.0
2005-05-17 19:25:00,135.508,135.526,135.471,135.471,3275999978.0
2005-05-17 19:30:00,135.477,135.495,135.428,135.431,3702599988.0
2005-05-17 19:35:00,135.428,135.445,135.41,135.415,2745799991.0
2005-05-17 19:40:00,135.424,135.445,135.412,135.433,2574099987.0
2005-05-17 19:45:00,135.435,135.452,135.421,135.424,1845099991.0
2005-05-17 19:50:00,135.423,135.438,135.397,135.407,1862599993.0
2005-05-17 19:55:00,135.407,135.455,135.398,135.443,2562999991.0
2005-05-17 20:00:00,135.435,135.438,135.408,135.43,1769599998.0
2005-05-17 20:05:00,135.429,135.443,135.411,135.427,2130999990.0
2005-05-17 20:10:00,135.425,135.434,135.399,135.403,3052300006.0
2005-05-17 20:15:00,135.405,135.418,135.388,135.397,2263299990.0
2005-05-17 20:20:00,135.397,135.442,135.364,135.439,1718400011.0
2005-05-17 20:25:00,135.438,135.446,135.376,135.42,3839699983.0
2005-05-17 20:30:00,135.435,135.516,135.382,135.401,4965999989.0
2005-05-17 20:35:00,135.435,135.502,135.401,135.495,2989599983.0
2005-05-17 20:40:00,135.479,135.479,135.387,135.414,2706999999.0
2005-05-17 20:45:00,135.428,135.433,135.363,135.394,3212399991.0
2005-05-17 20:50:00,135.376,135.39,135.356,135.375,3190299998.0
2005-05-17 20:55:00,135.383,135.388,135.29,135.32,5044199986.0
2005-05-17 21:00:00,135.318,135.435,135.318,135.433,4149400001.0
2005-05-17 21:05:00,135.413,135.428,135.338,135.398,1966299995.0
2005-05-17 21:10:00,135.401,135.428,135.369,135.428,2458999997.0
2005-05-17 21:15:00,135.426,135.487,135.387,135.464,2842399988.0
2005-05-17 21:20:00,135.486,135.546,135.418,135.498,3767299986.0
2005-05-17 21:25:00,135.497,135.504,135.438,135.445,1612900005.0
2005-05-17 21:30:00,135.46,135.476,135.428,135.446,1549199998.0
2005-05-17 21:35:00,135.435,135.49,135.43,135.442,1026400002.0
2005-05-17 21:40:00,135.439,135.454,135.41,135.426,1642899987.0
2005-05-17 21:45:00,135.436,135.47,135.394,135.402,1561299996.0
2005-05-17 21:50:00,135.392,135.417,135.389,135.395,561200001.0
2005-05-17 21:55:00,135.387,135.453,135.365,135.447,525600002.0
2005-05-17 22:00:00,135.46,135.501,135.422,135.422,1623699996.0
2005-05-17 22:05:00,135.45,135.463,135.413,135.43,627300001.0
2005-05-17 22:10:00,135.428,135.468,135.423,135.453,755299997.0
2005-05-17 22:15:00,135.448,135.46,135.433,135.44,615299998.0
2005-05-17 22:20:00,135.438,135.452,135.418,135.438,933799995.0
2005-05-17 22:25:00,135.441,135.456,135.428,135.434,1262299998.0
2005-05-17 22:30:00,135.428,135.465,135.423,135.46,993400006.0
2005-05-17 22:35:00,135.453,135.477,135.442,135.463,1277699993.0
2005-05-17 22:40:00,135.463,135.495,135.446,135.491,1005399996.0
2005-05-17 22:45:00,135.495,135.506,135.472,135.49,1063400002.0
2005-05-17 22:50:00,135.495,135.516,135.493,135.51,875899997.0
2005-05-17 22:55:00,135.508,135.53,135.492,135.504,625499997.0
2005-05-17 23:00:00,135.525,135.537,135.469,135.488,607700006.0
2005-05-17 23:05:00,135.501,135.522,135.468,135.494,331599999.0
2005-05-17 23:10:00,135.499,135.519,135.459,135.503,565499999.0
2005-05-17 23:15:00,135.499,135.525,135.416,135.461,518899999.0
2005-05-17 23:20:00,135.455,135.508,135.398,135.439,544400001.0
2005-05-17 23:25:00,135.431,135.454,135.397,135.448,433699999.0
2005-05-17 23:30:00,135.433,135.433,135.389,135.398,303700001.0
2005-05-17 23:35:00,135.425,135.453,135.407,135.435,332199998.0
2005-05-17 23:40:00,135.43,135.442,135.415,135.442,373099995.0
2005-05-17 23:45:00,135.439,135.442,135.413,135.419,361000002.0
2005-05-17 23:50:00,135.43,135.459,135.423,135.43,402899998.0
2005-05-17 23:55:00,135.423,135.453,135.395,135.42,383299996.0
2005-05-18 00:00:00,135.402,135.404,135.385,135.39,381799997.0
2005-05-18 00:05:00,135.4,135.428,135.4,135.41,292800002.0
2005-05-18 00:10:00,135.412,135.421,135.335,135.372,420299999.0
2005-05-18 00:15:00,135.378,135.385,135.32,135.329,586699998.0
2005-05-18 00:20:00,135.33,135.416,135.323,135.367,369499998.0
2005-05-18 00:25:00,135.43,135.443,135.373,135.443,364199995.0
2005-05-18 00:30:00,135.435,135.471,135.371,135.371,301399997.0
2005-05-18 00:35:00,135.45,135.464,135.338,135.423,485499994.0
2005-05-18 00:40:00,135.413,135.42,135.386,135.4,536900000.0
2005-05-18 00:45:00,135.398,135.419,135.397,135.41,444899999.0
2005-05-18 00:50:00,135.412,135.438,135.383,135.383,596700003.0
2005-05-18 00:55:00,135.389,135.406,135.352,135.398,634800008.0
2005-05-18 01:00:00,135.399,135.399,135.34,135.351,517099996.0
2005-05-18 01:05:00,135.352,135.365,135.343,135.365,318800000.0
2005-05-18 01:10:00,135.359,135.373,135.352,135.362,641999997.0
2005-05-18 01:15:00,135.368,135.375,135.347,135.352,531999994.0
2005-05-18 01:20:00,135.358,135.366,135.33,135.332,546500000.0
2005-05-18 01:25:00,135.342,135.368,135.302,135.339,632399998.0
2005-05-18 01:30:00,135.332,135.383,135.294,135.383,486000000.0
2005-05-18 01:35:00,135.397,135.397,135.333,135.352,434200000.0
2005-05-18 01:40:00,135.352,135.362,135.342,135.349,349999999.0
2005-05-18 01:45:00,135.348,135.353,135.298,135.324,318999998.0
2005-05-18 01:50:00,135.316,135.343,135.313,135.327,379100001.0
2005-05-18 01:55:00,135.342,135.415,135.326,135.397,236099998.0
2005-05-18 02:00:00,135.398,135.398,135.362,135.367,561699997.0
2005-05-18 02:05:00,135.36,135.365,135.332,135.346,446600005.0
2005-05-18 02:10:00,135.357,135.37,135.318,135.328,472699994.0
2005-05-18 02:15:00,135.33,135.351,135.325,135.341,510399997.0
2005-05-18 02:20:00,135.338,135.338,135.292,135.313,473799997.0
2005-05-18 02:25:00,135.309,135.335,135.294,135.335,421199999.0
2005-05-18 02:30:00,135.326,135.352,135.304,135.322,355399999.0
2005-05-18 02:35:00,135.33,135.34,135.309,135.328,399300000.0
2005-05-18 02:40:00,135.329,135.357,135.321,135.357,490299995.0
2005-05-18 02:45:00,135.35,135.372,135.34,135.372,495299999.0
2005-05-18 02:50:00,135.378,135.438,135.373,135.435,438300006.0
2005-05-18 02:55:00,135.432,135.54,135.427,135.54,529299999.0
2005-05-18 03:00:00,135.556,135.572,135.535,135.554,551900001.0
2005-05-18 03:05:00,135.557,135.582,135.534,135.576,430799999.0
2005-05-18 03:10:00,135.563,135.63,135.556,135.612,578800007.0
2005-05-18 03:15:00,135.616,135.62,135.585,135.613,341599995.0
2005-05-18 03:20:00,135.611,135.676,135.611,135.67,409599999.0
2005-05-18 03:25:00,135.704,135.755,135.699,135.755,555599998.0
2005-05-18 03:30:00,135.744,135.811,135.715,135.811,503600000.0
2005-05-18 03:35:00,135.833,135.856,135.793,135.828,292200000.0
2005-05-18 03:40:00,135.825,135.825,135.8,135.8,393700000.0
2005-05-18 03:45:00,135.806,135.806,135.759,135.8,485199998.0
2005-05-18 03:50:00,135.782,135.82,135.782,135.819,414200004.0
2005-05-18 03:55:00,135.822,135.822,135.733,135.748,428199999.0
2005-05-18 04:00:00,135.752,135.755,135.727,135.737,303699996.0
2005-05-18 04:05:00,135.735,135.775,135.733,135.76,480300001.0
2005-05-18 04:10:00,135.755,135.769,135.735,135.755,193300002.0
2005-05-18 04:15:00,135.747,135.753,135.722,135.748,396699998.0
2005-05-18 04:20:00,135.748,135.751,135.73,135.744,533399999.0
2005-05-18 04:25:00,135.741,135.803,135.732,135.801,312900001.0
2005-05-18 04:30:00,135.818,135.834,135.788,135.832,407399998.0
2005-05-18 04:35:00,135.827,135.892,135.799,135.845,435200000.0
2005-05-18 04:40:00,135.857,135.857,135.801,135.805,404499999.0
2005-05-18 04:45:00,135.802,135.814,135.789,135.791,310200001.0
2005-05-18 04:50:00,135.784,135.792,135.729,135.734,414000000.0
2005-05-18 04:55:00,135.729,135.748,135.719,135.746,424899999.0
2005-05-18 05:00:00,135.748,135.756,135.726,135.74,606300005.0
2005-05-18 05:05:00,135.735,135.747,135.721,135.745,291500000.0
2005-05-18 05:10:00,135.74,135.758,135.734,135.747,395999998.0
2005-05-18 05:15:00,135.751,135.751,135.724,135.739,242699998.0
2005-05-18 05:20:00,135.738,135.746,135.726,135.733,397999999.0
2005-05-18 05:25:00,135.738,135.752,135.723,135.744,306699998.0
2005-05-18 05:30:00,135.742,135.75,135.703,135.725,550100001.0
2005-05-18 05:35:00,135.735,135.742,135.696,135.705,276400005.0
2005-05-18 05:40:00,135.698,135.717,135.687,135.7,376900002.0
2005-05-18 05:45:00,135.7,135.727,135.697,135.716,477500000.0
2005-05-18 05:50:00,135.712,135.74,135.712,135.738,338800002.0
2005-05-18 05:55:00,135.744,135.755,135.724,135.738,300599996.0
2005-05-18 06:00:00,135.73,135.746,135.726,135.736,433299998.0
2005-05-18 06:05:00,135.74,135.755,135.727,135.739,497799997.0
2005-05-18 06:10:00,135.738,135.743,135.715,135.731,443600003.0
2005-05-18 06:15:00,135.738,135.738,135.704,135.714,309499999.0
2005-05-18 06:20:00,135.711,135.72,135.701,135.705,419899998.0
2005-05-18 06:25:00,135.712,135.72,135.698,135.71,363199998.0
2005-05-18 06:30:00,135.707,135.713,135.689,135.702,504100000.0
2005-05-18 06:35:00,135.702,135.715,135.695,135.71,534500003.0
2005-05-18 06:40:00,135.712,135.738,135.7,135.728,653499994.0
2005-05-18 06:45:00,135.738,135.752,135.717,135.732,234100002.0
2005-05-18 06:50:00,135.731,135.756,135.729,135.74,482399998.0
2005-05-18 06:55:00,135.735,135.757,135.733,135.74,401300000.0
2005-05-18 07:00:00,135.75,135.759,135.734,135.752,484499998.0
2005-05-18 07:05:00,135.744,135.761,135.722,135.74,504500003.0
2005-05-18 07:10:00,135.743,135.772,135.736,135.772,402500000.0
2005-05-18 07:15:00,135.758,135.775,135.755,135.76,411400001.0
2005-05-18 07:20:00,135.752,135.773,135.752,135.772,335800001.0
2005-05-18 07:25:00,135.762,135.771,135.755,135.76,430999998.0
2005-05-18 07:30:00,135.742,135.746,135.707,135.738,505500003.0
2005-05-18 07:35:00,135.738,135.741,135.717,135.73,330499999.0
2005-05-18 07:40:00,135.735,135.741,135.725,135.737,467699998.0
2005-05-18 07:45:00,135.721,135.722,135.687,135.719,344600001.0
2005-05-18 07:50:00,135.714,135.714,135.678,135.703,364799996.0
2005-05-18 07:55:00,135.708,135.727,135.7,135.715,529899998.0
2005-05-18 08:00:00,135.713,135.783,135.696,135.783,557399997.0
2005-05-18 08:05:00,135.783,135.79,135.732,135.746,442500000.0
2005-05-18 08:10:00,135.757,135.789,135.749,135.778,495199999.0
2005-05-18 08:15:00,135.778,135.819,135.746,135.819,306200001.0
2005-05-18 08:20:00,135.818,135.83,135.762,135.795,507300002.0
2005-05-18 08:25:00,135.781,135.781,135.732,135.749,403299998.0
2005-05-18 08:30:00,135.746,135.753,135.733,135.753,433000005.0
2005-05-18 08:35:00,135.741,135.744,135.701,135.744,410199999.0
2005-05-18 08:40:00,135.734,135.746,135.723,135.736,502699999.0
2005-05-18 08:45:00,135.75,135.758,135.723,135.744,429800004.0
2005-05-18 08:50:00,135.762,135.773,135.746,135.756,467100001.0
2005-05-18 08:55:00,135.763,135.799,135.752,135.788,552700003.0
2005-05-18 09:00:00,135.782,135.791,135.745,135.752,395800003.0
2005-05-18 09:05:00,135.752,135.786,135.752,135.765,513599996.0
2005-05-18 09:10:00,135.75,135.778,135.745,135.777,611799993.0
2005-05-18 09:15:00,135.77,135.781,135.736,135.778,525599994.0
2005-05-18 09:20:00,135.773,135.792,135.763,135.787,454199999.0
2005-05-18 09:25:00,135.782,135.814,135.762,135.792,494399999.0
2005-05-18 09:30:00,135.785,135.806,135.777,135.788,337300001.0
2005-05-18 09:35:00,135.785,135.806,135.773,135.799,391600001.0
2005-05-18 09:40:00,135.794,135.809,135.781,135.785,403000001.0
2005-05-18 09:45:00,135.788,135.793,135.762,135.763,318599998.0
2005-05-18 09:50:00,135.768,135.775,135.714,135.75,468299998.0
2005-05-18 09:55:00,135.742,135.747,135.682,135.685,482399999.0
2005-05-18 10:00:00,135.674,135.685,135.58,135.591,336799997.0
2005-05-18 10:05:00,135.608,135.638,135.535,135.541,314799998.0
2005-05-18 10:10:00,135.544,135.602,135.535,135.602,452499997.0
2005-05-18 10:15:00,135.601,135.646,135.568,135.58,436600003.0
2005-05-18 10:20:00,135.563,135.575,135.536,135.543,537900001.0
2005-05-18 10:25:00,135.547,135.586,135.539,135.578,382200002.0
2005-05-18 10:30:00,135.573,135.596,135.558,135.572,556999995.0
2005-05-18 10:35:00,135.576,135.626,135.562,135.606,362700003.0
2005-05-18 10:40:00,135.597,135.597,135.563,135.563,575500002.0
2005-05-18 10:45:00,135.556,135.562,135.534,135.541,426199999.0
2005-05-18 10:50:00,135.543,135.584,135.542,135.573,581500003.0
2005-05-18 10:55:00,135.572,135.572,135.541,135.546,472800007.0
2005-05-18 11:00:00,135.548,135.592,135.54,135.589,444899998.0
2005-05-18 11:05:00,135.593,135.612,135.562,135.574,429500001.0
2005-05-18 11:10:00,135.566,135.601,135.565,135.601,510599999.0
2005-05-18 11:15:00,135.586,135.616,135.586,135.612,563300002.0
2005-05-18 11:20:00,135.616,135.645,135.614,135.629,545099998.0
2005-05-18 11:25:00,135.637,135.648,135.603,135.605,524599998.0
2005-05-18 11:30:00,135.604,135.647,135.599,135.637,571499993.0
2005-05-18 11:35:00,135.628,135.628,135.539,135.572,669000008.0
2005-05-18 11:40:00,135.575,135.598,135.567,135.571,294400000.0
2005-05-18 11:45:00,135.57,135.579,135.555,135.575,510199997.0
2005-05-18 11:50:00,135.565,135.605,135.558,135.568,420099999.0
2005-05-18 11:55:00,135.577,135.59,135.517,135.54,449299996.0
2005-05-18 12:00:00,135.535,135.539,135.494,135.507,416000000.0
2005-05-18 12:05:00,135.498,135.505,135.48,135.495,526099999.0
2005-05-18 12:10:00,135.503,135.505,135.45,135.477,441700001.0
2005-05-18 12:15:00,135.467,135.498,135.463,135.498,398400000.0
2005-05-18 12:20:00,135.511,135.542,135.5,135.535,359399996.0
2005-05-18 12:25:00,135.53,135.574,135.512,135.55,490300001.0
2005-05-18 12:30:00,135.543,135.577,135.494,135.511,449000000.0
2005-05-18 12:35:00,135.515,135.699,135.406,135.602,380400004.0
2005-05-18 12:40:00,135.608,135.64,135.529,135.64,632799997.0
2005-05-18 12:45:00,135.646,135.646,135.497,135.498,402300003.0
2005-05-18 12:50:00,135.485,135.485,135.324,135.39,455900003.0
2005-05-18 12:55:00,135.38,135.387,135.276,135.281,507499993.0
2005-05-18 13:00:00,135.283,135.348,135.283,135.348,239900001.0
2005-05-18 13:05:00,135.335,135.335,135.294,135.33,382400000.0
2005-05-18 13:10:00,135.334,135.438,135.313,135.438,486799998.0
2005-05-18 13:15:00,135.463,135.505,135.437,135.501,426899996.0
2005-05-18 13:20:00,135.501,135.501,135.442,135.455,515400001.0
2005-05-18 13:25:00,135.452,135.461,135.391,135.447,548899995.0
2005-05-18 13:30:00,135.449,135.463,135.435,135.463,593100008.0
2005-05-18 13:35:00,135.443,135.443,135.354,135.377,478799996.0
2005-05-18 13:40:00,135.37,135.429,135.37,135.418,529500003.0
2005-05-18 13:45:00,135.435,135.446,135.406,135.422,399099999.0
2005-05-18 13:50:00,135.408,135.428,135.357,135.372,511399991.0
2005-05-18 13:55:00,135.374,135.407,135.374,135.405,452300001.0
2005-05-18 14:00:00,135.406,135.406,135.325,135.348,476499999.0
2005-05-18 14:05:00,135.348,135.387,135.336,135.367,638899998.0
2005-05-18 14:10:00,135.357,135.439,135.344,135.415,568299997.0
2005-05-18 14:15:00,135.408,135.449,135.396,135.438,473100005.0
2005-05-18 14:20:00,135.45,135.453,135.394,135.404,668899999.0
2005-05-18 14:25:00,135.393,135.45,135.303,135.309,410399998.0
2005-05-18 14:30:00,135.413,135.459,135.273,135.39,478499996.0
2005-05-18 14:35:00,135.405,135.441,135.397,135.441,661400006.0
2005-05-18 14:40:00,135.443,135.475,135.426,135.457,441799999.0
2005-05-18 14:45:00,135.45,135.468,135.415,135.452,730600003.0
2005-05-18 14:50:00,135.456,135.56,135.456,135.471,493400003.0
2005-05-18 14:55:00,135.46,135.528,135.46,135.498,524199999.0
2005-05-18 15:00:00,135.518,135.52,135.45,135.501,396599999.0
2005-05-18 15:05:00,135.495,135.524,135.484,135.496,409500000.0
2005-05-18 15:10:00,135.492,135.52,135.477,135.49,622300001.0
2005-05-18 15:15:00,135.482,135.485,135.421,135.432,298600000.0
2005-05-18 15:20:00,135.417,135.422,135.381,135.401,527300004.0
2005-05-18 15:25:00,135.391,135.418,135.321,135.355,504099998.0
2005-05-18 15:30:00,135.363,135.363,135.289,135.299,324000002.0
2005-05-18 15:35:00,135.299,135.316,135.232,135.316,316199999.0
2005-05-18 15:40:00,135.313,135.323,135.282,135.286,667999997.0
2005-05-18 15:45:00,135.298,135.317,135.248,135.265,416199996.0
2005-05-18 15:50:00,135.283,135.327,135.273,135.292,542899995.0
2005-05-18 15:55:00,135.275,135.315,135.267,135.293,408500007.0
2005-05-18 16:00:00,135.295,135.326,135.29,135.3,379100000.0
2005-05-18 16:05:00,135.306,135.346,135.294,135.346,706099997.0
2005-05-18 16:10:00,135.358,135.405,135.323,135.392,429999999.0
2005-05-18 16:15:00,135.396,135.404,135.345,135.352,485499996.0
2005-05-18 16:20:00,135.36,135.367,135.307,135.331,427300000.0
2005-05-18 16:25:00,135.339,135.371,135.338,135.338,521900002.0
2005-05-18 16:30:00,135.335,135.371,135.313,135.362,405000000.0
2005-05-18 16:35:00,135.358,135.392,135.351,135.382,413399999.0
2005-05-18 16:40:00,135.384,135.414,135.366,135.38,488799995.0
2005-05-18 16:45:00,135.37,135.37,135.292,135.346,523700000.0
2005-05-18 16:50:00,135.348,135.405,135.336,135.398,590699999.0
2005-05-18 16:55:00,135.387,135.421,135.374,135.375,463499998.0
2005-05-18 17:00:00,135.386,135.386,135.334,135.338,538299998.0
2005-05-18 17:05:00,135.343,135.354,135.316,135.35,381400000.0
2005-05-18 17:10:00,135.347,135.357,135.289,135.297,376700001.0
2005-05-18 17:15:00,135.292,135.302,135.277,135.28,522400006.0
2005-05-18 17:20:00,135.29,135.346,135.261,135.314,507200000.0
2005-05-18 17:25:00,135.343,135.363,135.322,135.332,454900001.0
2005-05-18 17:30:00,135.34,135.365,135.333,135.339,541299999.0
2005-05-18 17:35:00,135.342,135.393,135.321,135.383,311899999.0
2005-05-18 17:40:00,135.41,135.519,135.41,135.519,596999998.0
2005-05-18 17:45:00,135.51,135.543,135.488,135.505,486700000.0
2005-05-18 17:50:00,135.5,135.555,135.486,135.525,388900001.0
2005-05-18 17:55:00,135.513,135.536,135.498,135.503,506099998.0
2005-05-18 18:00:00,135.506,135.536,135.479,135.535,6299299998.0
2005-05-18 18:05:00,135.541,135.575,135.492,135.493,7470799977.0
2005-05-18 18:10:00,135.516,135.529,135.481,135.515,5026899988.0
2005-05-18 18:15:00,135.525,135.549,135.511,135.522,4857499980.0
2005-05-18 18:20:00,135.527,135.537,135.449,135.452,6406699998.0
2005-05-18 18:25:00,135.468,135.472,135.424,135.453,4612699999.0
2005-05-18 18:30:00,135.435,135.474,135.435,135.468,5623799995.0
2005-05-18 18:35:00,135.46,135.464,135.345,135.445,2694299988.0
2005-05-18 18:40:00,135.441,135.486,135.4,135.478,3033599998.0
2005-05-18 18:45:00,135.458,135.494,135.436,135.478,2024199996.0
2005-05-18 18:50:00,135.478,135.533,135.447,135.465,3955499991.0
2005-05-18 18:55:00,135.465,135.524,135.465,135.512,3167900006.0
2005-05-18 19:00:00,135.5,135.511,135.472,135.499,2011299986.0
2005-05-18 19:05:00,135.51,135.565,135.51,135.538,3860899998.0
2005-05-18 19:10:00,135.547,135.595,135.542,135.577,1378099995.0
2005-05-18 19:15:00,135.575,135.597,135.548,135.558,2642700000.0
2005-05-18 19:20:00,135.572,135.656,135.555,135.652,2534099988.0
2005-05-18 19:25:00,135.664,135.702,135.628,135.639,3152999995.0
2005-05-18 19:30:00,135.643,135.667,135.592,135.592,3665700007.0
2005-05-18 19:35:00,135.6,135.618,135.53,135.53,2126299994.0
2005-05-18 19:40:00,135.54,135.579,135.528,135.547,2400900004.0
2005-05-18 19:45:00,135.556,135.56,135.522,135.542,1963799991.0
2005-05-18 19:50:00,135.538,135.567,135.53,135.555,1975500001.0
2005-05-18 19:55:00,135.575,135.656,135.545,135.63,2331999994.0
2005-05-18 20:00:00,135.619,135.637,135.58,135.593,1626599994.0
2005-05-18 20:05:00,135.582,135.602,135.534,135.539,2698399992.0
2005-05-18 20:10:00,135.533,135.589,135.533,135.57,2931299990.0
2005-05-18 20:15:00,135.582,135.586,135.531,135.535,2150499994.0
2005-05-18 20:20:00,135.553,135.556,135.435,135.51,1944100004.0
2005-05-18 20:25:00,135.504,135.504,135.458,135.497,3733500005.0
2005-05-18 20:30:00,135.495,135.495,135.402,135.412,5201899990.0
2005-05-18 20:35:00,135.421,135.435,135.399,135.435,3139199993.0
2005-05-18 20:40:00,135.428,135.455,135.376,135.4,2984099987.0
2005-05-18 20:45:00,135.405,135.414,135.371,135.388,3384099991.0
2005-05-18 20:50:00,135.38,135.44,135.365,135.44,3031599991.0
2005-05-18 20:55:00,135.436,135.436,135.343,135.355,4598399993.0
2005-05-18 21:00:00,135.33,135.433,135.302,135.42,3728799987.0
2005-05-18 21:05:00,135.422,135.432,135.388,135.421,2387599987.0
2005-05-18 21:10:00,135.418,135.451,135.403,135.425,2408200012.0
2005-05-18 21:15:00,135.421,135.43,135.405,135.405,2999999998.0
2005-05-18 21:20:00,135.411,135.432,135.386,135.418,3799300007.0
2005-05-18 21:25:00,135.425,135.459,135.401,135.452,1442599998.0
2005-05-18 21:30:00,135.452,135.488,135.433,135.447,1356999992.0
2005-05-18 21:35:00,135.439,135.456,135.43,135.436,867900001.0
2005-05-18 21:40:00,135.454,135.454,135.415,135.415,1522500002.0
2005-05-18 21:45:00,135.413,135.435,135.405,135.412,1350500000.0
2005-05-18 21:50:00,135.407,135.421,135.379,135.392,597800000.0
2005-05-18 21:55:00,135.397,135.43,135.376,135.42,443699994.0
2005-05-18 22:00:00,135.42,135.451,135.409,135.441,1435299987.0
2005-05-18 22:05:00,135.42,135.435,135.409,135.422,572699995.0
2005-05-18 22:10:00,135.427,135.519,135.427,135.501,702200005.0
2005-05-18 22:15:00,135.516,135.517,135.439,135.502,677100000.0
2005-05-18 22:20:00,135.5,135.547,135.491,135.54,583400003.0
2005-05-18 22:25:00,135.556,135.591,135.541,135.591,1142299995.0
2005-05-18 22:30:00,135.57,135.599,135.522,135.588,806900001.0
2005-05-18 22:35:00,135.578,135.619,135.544,135.589,1323799999.0
2005-05-18 22:40:00,135.601,135.656,135.594,135.634,1060500000.0
2005-05-18 22:45:00,135.628,135.643,135.617,135.637,1008699996.0
2005-05-18 22:50:00,135.627,135.63,135.597,135.61,878700004.0
2005-05-18 22:55:00,135.62,135.642,135.581,135.608,543100000.0
2005-05-18 23:00:00,135.635,135.685,135.62,135.653,587200002.0
2005-05-18 23:05:00,135.626,135.682,135.615,135.661,565699998.0
2005-05-18 23:10:00,135.655,135.683,135.629,135.646,714499996.0
2005-05-18 23:15:00,135.66,135.702,135.623,135.674,349100002.0
2005-05-18 23:20:00,135.717,135.717,135.651,135.669,588099997.0
2005-05-18 23:25:00,135.661,135.68,135.647,135.68,434500000.0
2005-05-18 23:30:00,135.672,135.688,135.643,135.682,398600000.0
2005-05-18 23:35:00,135.687,135.719,135.678,135.71,648100001.0
2005-05-18 23:40:00,135.714,135.719,135.669,135.682,399099995.0
2005-05-18 23:45:00,135.674,135.682,135.655,135.672,413599995.0
2005-05-18 23:50:00,135.647,135.685,135.646,135.667,372500002.0
2005-05-18 23:55:00,135.64,135.683,135.632,135.655,514199998.0
2005-05-19 00:00:00,135.677,135.758,135.647,135.758,279200002.0
2005-05-19 00:05:00,135.76,135.763,135.72,135.723,356199998.0
2005-05-19 00:10:00,135.72,135.736,135.665,135.708,304700003.0
2005-05-19 00:15:00,135.728,135.748,135.708,135.732,594400002.0
2005-05-19 00:20:00,135.73,135.748,135.723,135.743,531400002.0
2005-05-19 00:25:00,135.731,135.757,135.705,135.755,311799999.0
2005-05-19 00:30:00,135.771,135.78,135.712,135.755,375400003.0
2005-05-19 00:35:00,135.755,135.781,135.725,135.77,458199996.0
2005-05-19 00:40:00,135.752,135.761,135.708,135.728,430700001.0
2005-05-19 00:45:00,135.735,135.735,135.681,135.691,445700004.0
2005-05-19 00:50:00,135.685,135.714,135.657,135.663,430899997.0
2005-05-19 00:55:00,135.703,135.704,135.651,135.675,520500000.0
2005-05-19 01:00:00,135.665,135.684,135.554,135.61,480800002.0
2005-05-19 01:05:00,135.612,135.615,135.548,135.554,394700001.0
2005-05-19 01:10:00,135.56,135.61,135.556,135.608,497300000.0
2005-05-19 01:15:00,135.629,135.668,135.615,135.63,460699998.0
2005-05-19 01:20:00,135.618,135.647,135.612,135.63,414599999.0
2005-05-19 01:25:00,135.64,135.668,135.624,135.651,410999997.0
2005-05-19 01:30:00,135.648,135.648,135.581,135.632,592899997.0
2005-05-19 01:35:00,135.559,135.63,135.559,135.616,481499996.0
2005-05-19 01:40:00,135.603,135.686,135.603,135.649,579899995.0
2005-05-19 01:45:00,135.649,135.7,135.641,135.657,341299998.0
2005-05-19 01:50:00,135.653,135.676,135.645,135.647,465000003.0
2005-05-19 01:55:00,135.652,135.677,135.633,135.664,528399999.0
2005-05-19 02:00:00,135.666,135.687,135.638,135.653,421799999.0
2005-05-19 02:05:00,135.646,135.673,135.621,135.654,432200000.0
2005-05-19 02:10:00,135.657,135.701,135.635,135.635,578699999.0
2005-05-19 02:15:00,135.621,135.634,135.55,135.625,455400001.0
2005-05-19 02:20:00,135.649,135.678,135.631,135.678,383499996.0
2005-05-19 02:25:00,135.655,135.717,135.648,135.716,555900003.0
2005-05-19 02:30:00,135.723,135.824,135.7,135.824,568400003.0
2005-05-19 02:35:00,135.856,135.892,135.833,135.868,335100002.0
2005-05-19 02:40:00,135.863,135.901,135.846,135.901,447400000.0
2005-05-19 02:45:00,135.901,135.96,135.88,135.96,482999999.0
2005-05-19 02:50:00,135.952,135.956,135.895,135.897,349100001.0
2005-05-19 02:55:00,135.887,135.941,135.87,135.894,683300000.0
2005-05-19 03:00:00,135.909,135.916,135.875,135.897,456099999.0
2005-05-19 03:05:00,135.902,135.908,135.814,135.843,470299997.0
2005-05-19 03:10:00,135.83,135.851,135.741,135.84,400300001.0
2005-05-19 03:15:00,135.838,135.885,135.825,135.879,460400001.0
2005-05-19 03:20:00,135.88,135.9,135.795,135.85,541700002.0
2005-05-19 03:25:00,135.829,135.829,135.72,135.749,597100004.0
2005-05-19 03:30:00,135.74,135.756,135.73,135.755,378999996.0
2005-05-19 03:35:00,135.761,135.809,135.746,135.777,721200003.0
2005-05-19 03:40:00,135.79,135.797,135.779,135.785,421699999.0
2005-05-19 03:45:00,135.78,135.78,135.739,135.757,405899995.0
2005-05-19 03:50:00,135.757,135.776,135.737,135.776,422499995.0
2005-05-19 03:55:00,135.772,135.787,135.751,135.767,346400000.0
2005-05-19 04:00:00,135.76,135.778,135.745,135.76,337000001.0
2005-05-19 04:05:00,135.743,135.773,135.729,135.769,429000004.0
2005-05-19 04:10:00,135.763,135.821,135.751,135.821,701199998.0
2005-05-19 04:15:00,135.828,135.862,135.827,135.847,386300001.0
2005-05-19 04:20:00,135.843,135.888,135.774,135.875,654699995.0
2005-05-19 04:25:00,135.873,135.944,135.873,135.942,361500000.0
2005-05-19 04:30:00,135.945,135.945,135.894,135.913,531600003.0
2005-05-19 04:35:00,135.903,135.907,135.879,135.897,519799998.0
2005-05-19 04:40:00,135.883,135.883,135.835,135.87,324999998.0
2005-05-19 04:45:00,135.862,135.873,135.839,135.847,340800000.0
2005-05-19 04:50:00,135.845,135.85,135.815,135.824,140700001.0
2005-05-19 04:55:00,135.827,135.841,135.807,135.838,361899999.0
2005-05-19 05:00:00,135.84,135.858,135.832,135.838,636100003.0
2005-05-19 05:05:00,135.829,135.842,135.766,135.769,308000003.0
2005-05-19 05:10:00,135.763,135.786,135.755,135.779,306699996.0
2005-05-19 05:15:00,135.772,135.785,135.758,135.769,406799999.0
2005-05-19 05:20:00,135.772,135.78,135.756,135.767,534899997.0
2005-05-19 05:25:00,135.765,135.773,135.719,135.733,376099996.0
2005-05-19 05:30:00,135.723,135.723,135.647,135.693,574599999.0
2005-05-19 05:35:00,135.702,135.716,135.685,135.695,575799999.0
2005-05-19 05:40:00,135.697,135.771,135.697,135.755,330599998.0
2005-05-19 05:45:00,135.755,135.77,135.709,135.716,285900000.0
2005-05-19 05:50:00,135.713,135.723,135.686,135.707,311499997.0
2005-05-19 05:55:00,135.708,135.708,135.647,135.66,405200001.0
2005-05-19 06:00:00,135.654,135.682,135.641,135.668,548399999.0
2005-05-19 06:05:00,135.682,135.701,135.668,135.698,393200000.0
2005-05-19 06:10:00,135.682,135.731,135.656,135.71,387900002.0
2005-05-19 06:15:00,135.707,135.707,135.659,135.686,454299998.0
2005-05-19 06:20:00,135.687,135.698,135.66,135.66,533000001.0
2005-05-19 06:25:00,135.683,135.692,135.67,135.69,361200002.0
2005-05-19 06:30:00,135.695,135.711,135.685,135.685,464299995.0
2005-05-19 06:35:00,135.69,135.707,135.681,135.7,279400001.0
2005-05-19 06:40:00,135.691,135.698,135.681,135.682,446600000.0
2005-05-19 06:45:00,135.689,135.695,135.656,135.661,493199997.0
2005-05-19 06:50:00,135.652,135.693,135.648,135.693,412199999.0
2005-05-19 06:55:00,135.691,135.712,135.666,135.71,373900001.0
2005-05-19 07:00:00,135.706,135.751,135.666,135.751,427500002.0
2005-05-19 07:05:00,135.739,135.766,135.729,135.74,491300004.0
2005-05-19 07:10:00,135.735,135.735,135.711,135.723,477599993.0
2005-05-19 07:15:00,135.724,135.749,135.713,135.741,481300000.0
2005-05-19 07:20:00,135.725,135.765,135.701,135.765,296700002.0
2005-05-19 07:25:00,135.756,135.761,135.699,135.739,307300000.0
2005-05-19 07:30:00,135.751,135.76,135.737,135.752,395499999.0
2005-05-19 07:35:00,135.751,135.767,135.735,135.748,284500000.0
2005-05-19 07:40:00,135.752,135.758,135.738,135.748,588499999.0
2005-05-19 07:45:00,135.744,135.749,135.727,135.745,384299996.0
2005-05-19 07:50:00,135.75,135.757,135.72,135.751,420100002.0
2005-05-19 07:55:00,135.755,135.768,135.719,135.725,421700000.0
2005-05-19 08:00:00,135.722,135.722,135.623,135.628,396800001.0
2005-05-19 08:05:00,135.627,135.664,135.623,135.651,360100000.0
2005-05-19 08:10:00,135.653,135.657,135.629,135.648,460400000.0
2005-05-19 08:15:00,135.648,135.676,135.643,135.665,221500002.0
2005-05-19 08:20:00,135.697,135.714,135.671,135.702,591900004.0
2005-05-19 08:25:00,135.681,135.681,135.639,135.668,383600005.0
2005-05-19 08:30:00,135.675,135.719,135.675,135.697,475200001.0
2005-05-19 08:35:00,135.681,135.684,135.635,135.66,549799998.0
2005-05-19 08:40:00,135.658,135.69,135.639,135.69,586899998.0
2005-05-19 08:45:00,135.693,135.764,135.683,135.761,469899995.0
2005-05-19 08:50:00,135.79,135.805,135.754,135.779,367499993.0
2005-05-19 08:55:00,135.8,135.877,135.8,135.86,538600002.0
2005-05-19 09:00:00,135.845,135.856,135.799,135.803,463800000.0
2005-05-19 09:05:00,135.808,135.809,135.773,135.792,464399999.0
2005-05-19 09:10:00,135.771,135.771,135.713,135.725,526900000.0
2005-05-19 09:15:00,135.727,135.747,135.714,135.731,350099996.0
2005-05-19 09:20:00,135.721,135.736,135.701,135.708,522000003.0
2005-05-19 09:25:00,135.71,135.71,135.658,135.669,326599998.0
2005-05-19 09:30:00,135.667,135.685,135.662,135.678,478700000.0
2005-05-19 09:35:00,135.674,135.686,135.634,135.638,300299999.0
2005-05-19 09:40:00,135.64,135.641,135.608,135.618,416200004.0
2005-05-19 09:45:00,135.623,135.634,135.616,135.616,357400000.0
2005-05-19 09:50:00,135.615,135.655,135.607,135.626,385800000.0
2005-05-19 09:55:00,135.623,135.657,135.623,135.645,324499998.0
2005-05-19 10:00:00,135.631,135.652,135.63,135.652,512999997.0
2005-05-19 10:05:00,135.647,135.662,135.635,135.65,482099996.0
2005-05-19 10:10:00,135.655,135.655,135.612,135.62,338799997.0
2005-05-19 10:15:00,135.621,135.648,135.621,135.636,546800000.0
2005-05-19 10:20:00,135.63,135.64,135.616,135.632,488100000.0
2005-05-19 10:25:00,135.629,135.638,135.589,135.603,365799997.0
2005-05-19 10:30:00,135.602,135.629,135.514,135.526,461200000.0
2005-05-19 10:35:00,135.526,135.552,135.499,135.55,384399996.0
2005-05-19 10:40:00,135.553,135.571,135.534,135.552,538700002.0
2005-05-19 10:45:00,135.56,135.56,135.536,135.549,371700004.0
2005-05-19 10:50:00,135.541,135.541,135.488,135.513,473199998.0
2005-05-19 10:55:00,135.513,135.52,135.481,135.503,520899996.0
2005-05-19 11:00:00,135.505,135.512,135.454,135.502,504500004.0
2005-05-19 11:05:00,135.52,135.536,135.498,135.536,537299996.0
2005-05-19 11:10:00,135.542,135.542,135.498,135.502,423499998.0
2005-05-19 11:15:00,135.488,135.528,135.478,135.528,457699994.0
2005-05-19 11:20:00,135.509,135.515,135.467,135.503,449700005.0
2005-05-19 11:25:00,135.507,135.58,135.499,135.54,368400000.0
2005-05-19 11:30:00,135.54,135.574,135.53,135.538,484300001.0
2005-05-19 11:35:00,135.538,135.582,135.538,135.582,612900000.0
2005-05-19 11:40:00,135.593,135.604,135.546,135.565,452699998.0
2005-05-19 11:45:00,135.566,135.587,135.539,135.584,587900006.0
2005-05-19 11:50:00,135.567,135.598,135.549,135.583,487099998.0
2005-05-19 11:55:00,135.588,135.62,135.584,135.613,408799999.0
2005-05-19 12:00:00,135.614,135.649,135.614,135.62,612799999.0
2005-05-19 12:05:00,135.606,135.635,135.585,135.635,661299999.0
2005-05-19 12:10:00,135.62,135.62,135.572,135.595,474399998.0
2005-05-19 12:15:00,135.587,135.602,135.561,135.591,478999999.0
2005-05-19 12:20:00,135.586,135.594,135.559,135.569,442599999.0
2005-05-19 12:25:00,135.573,135.575,135.554,135.57,356899997.0
2005-05-19 12:30:00,135.561,135.578,135.54,135.548,525600003.0
2005-05-19 12:35:00,135.553,135.615,135.548,135.611,451399997.0
2005-05-19 12:40:00,135.603,135.615,135.58,135.598,380399999.0
2005-05-19 12:45:00,135.615,135.618,135.573,135.612,453899999.0
2005-05-19 12:50:00,135.628,135.662,135.615,135.643,585300000.0
2005-05-19 12:55:00,135.64,135.645,135.632,135.635,539199998.0
2005-05-19 13:00:00,135.648,135.668,135.638,135.66,306100000.0
2005-05-19 13:05:00,135.653,135.662,135.635,135.644,314699999.0
2005-05-19 13:10:00,135.613,135.654,135.611,135.652,526500001.0
2005-05-19 13:15:00,135.651,135.665,135.581,135.632,306199998.0
2005-05-19 13:20:00,135.649,135.649,135.579,135.606,434899997.0
2005-05-19 13:25:00,135.576,135.62,135.535,135.616,484699998.0
2005-05-19 13:30:00,135.62,135.627,135.578,135.61,393000000.0
2005-05-19 13:35:00,135.607,135.618,135.583,135.587,359000002.0
2005-05-19 13:40:00,135.589,135.645,135.589,135.619,369399999.0
2005-05-19 13:45:00,135.613,135.618,135.584,135.607,428300002.0
2005-05-19 13:50:00,135.593,135.6,135.528,135.554,371899998.0
2005-05-19 13:55:00,135.563,135.58,135.545,135.555,338700000.0
2005-05-19 14:00:00,135.563,135.567,135.542,135.557,552899996.0
2005-05-19 14:05:00,135.555,135.567,135.539,135.552,342900000.0
2005-05-19 14:10:00,135.558,135.61,135.548,135.603,433399999.0
2005-05-19 14:15:00,135.605,135.609,135.562,135.591,427700001.0
2005-05-19 14:20:00,135.592,135.625,135.587,135.616,362900001.0
2005-05-19 14:25:00,135.62,135.748,135.62,135.656,430899999.0
2005-05-19 14:30:00,135.696,135.739,135.664,135.726,376599998.0
2005-05-19 14:35:00,135.713,135.714,135.637,135.648,534599997.0
2005-05-19 14:40:00,135.653,135.653,135.623,135.642,555099999.0
2005-05-19 14:45:00,135.632,135.655,135.625,135.63,370399993.0
2005-05-19 14:50:00,135.651,135.656,135.629,135.645,411900000.0
2005-05-19 14:55:00,135.63,135.648,135.618,135.621,382900001.0
2005-05-19 15:00:00,135.632,135.635,135.605,135.615,397300003.0
2005-05-19 15:05:00,135.617,135.629,135.608,135.617,428700001.0
2005-05-19 15:10:00,135.61,135.618,135.587,135.6,535300005.0
2005-05-19 15:15:00,135.586,135.597,135.576,135.591,474700001.0
2005-05-19 15:20:00,135.586,135.61,135.568,135.598,419300000.0
2005-05-19 15:25:00,135.584,135.638,135.575,135.624,540599994.0
2005-05-19 15:30:00,135.613,135.613,135.579,135.595,488200000.0
2005-05-19 15:35:00,135.588,135.604,135.577,135.577,471599996.0
2005-05-19 15:40:00,135.579,135.603,135.571,135.577,383699994.0
2005-05-19 15:45:00,135.579,135.603,135.551,135.596,367100000.0
2005-05-19 15:50:00,135.61,135.627,135.594,135.605,542299997.0
2005-05-19 15:55:00,135.6,135.642,135.544,135.606,643199993.0
2005-05-19 16:00:00,135.555,135.633,135.552,135.61,407299995.0
2005-05-19 16:05:00,135.595,135.642,135.588,135.642,446100000.0
2005-05-19 16:10:00,135.634,135.657,135.617,135.65,454400000.0
2005-05-19 16:15:00,135.642,135.67,135.63,135.647,581599995.0
2005-05-19 16:20:00,135.657,135.665,135.63,135.653,602999996.0
2005-05-19 16:25:00,135.662,135.675,135.634,135.651,368699999.0
2005-05-19 16:30:00,135.66,135.661,135.64,135.645,479200001.0
2005-05-19 16:35:00,135.638,135.645,135.629,135.645,420900000.0
2005-05-19 16:40:00,135.637,135.693,135.631,135.693,412300000.0
2005-05-19 16:45:00,135.717,135.76,135.706,135.741,583500006.0
2005-05-19 16:50:00,135.74,135.753,135.707,135.707,379199999.0
2005-05-19 16:55:00,135.696,135.744,135.69,135.744,583600003.0
2005-05-19 17:00:00,135.738,135.753,135.727,135.738,626600002.0
2005-05-19 17:05:00,135.735,135.762,135.696,135.721,381299997.0
2005-05-19 17:10:00,135.723,135.736,135.667,135.683,396599999.0
2005-05-19 17:15:00,135.682,135.683,135.647,135.662,481900001.0
2005-05-19 17:20:00,135.658,135.666,135.645,135.649,328599999.0
2005-05-19 17:25:00,135.648,135.689,135.646,135.676,420000001.0
2005-05-19 17:30:00,135.673,135.699,135.648,135.68,454100004.0
2005-05-19 17:35:00,135.672,135.697,135.664,135.682,329400000.0
2005-05-19 17:40:00,135.67,135.677,135.658,135.672,363700002.0
2005-05-19 17:45:00,135.672,135.672,135.642,135.651,395200000.0
2005-05-19 17:50:00,135.649,135.699,135.643,135.69,533100001.0
2005-05-19 17:55:00,135.68,135.687,135.635,135.644,485000007.0
2005-05-19 18:00:00,135.657,135.763,135.657,135.746,6723699990.0
2005-05-19 18:05:00,135.755,135.787,135.65,135.665,8321099971.0
2005-05-19 18:10:00,135.665,135.704,135.652,135.699,5204799983.0
2005-05-19 18:15:00,135.695,135.739,135.672,135.736,5259699992.0
2005-05-19 18:20:00,135.737,135.777,135.714,135.722,6619500015.0
2005-05-19 18:25:00,135.724,135.805,135.715,135.791,4528799980.0
2005-05-19 18:30:00,135.8,135.8,135.732,135.748,5454900009.0
2005-05-19 18:35:00,135.749,135.786,135.742,135.75,3412700001.0
2005-05-19 18:40:00,135.745,135.793,135.743,135.783,2734300001.0
2005-05-19 18:45:00,135.778,135.836,135.733,135.822,2433900004.0
2005-05-19 18:50:00,135.805,135.828,135.763,135.785,3640099997.0
2005-05-19 18:55:00,135.788,135.817,135.77,135.81,3659200001.0
2005-05-19 19:00:00,135.803,135.808,135.764,135.78,2080899995.0
2005-05-19 19:05:00,135.783,135.786,135.751,135.768,3693000005.0
2005-05-19 19:10:00,135.776,135.792,135.759,135.788,1536800001.0
2005-05-19 19:15:00,135.769,135.786,135.701,135.77,2593399992.0
2005-05-19 19:20:00,135.769,135.831,135.767,135.821,2679099999.0
2005-05-19 19:25:00,135.811,135.825,135.787,135.791,3663499992.0
2005-05-19 19:30:00,135.79,135.849,135.774,135.837,3435599999.0
2005-05-19 19:35:00,135.837,135.851,135.768,135.806,2572799982.0
2005-05-19 19:40:00,135.813,135.861,135.81,135.849,2497999992.0
2005-05-19 19:45:00,135.851,135.874,135.828,135.857,1702600009.0
2005-05-19 19:50:00,135.85,135.864,135.841,135.864,1907599994.0
2005-05-19 19:55:00,135.864,135.864,135.837,135.845,2723999990.0
2005-05-19 20:00:00,135.851,135.863,135.835,135.858,1652499996.0
2005-05-19 20:05:00,135.869,135.876,135.841,135.863,2510399996.0
2005-05-19 20:10:00,135.86,135.881,135.85,135.852,2597499998.0
2005-05-19 20:15:00,135.859,135.902,135.851,135.892,2026399982.0
2005-05-19 20:20:00,135.895,135.911,135.875,135.881,1803399995.0
2005-05-19 20:25:00,135.885,135.907,135.874,135.902,3666599977.0
2005-05-19 20:30:00,135.892,135.91,135.871,135.887,4959399988.0
2005-05-19 20:35:00,135.879,135.909,135.857,135.908,3257599990.0
2005-05-19 20:40:00,135.904,135.946,135.895,135.931,3137199996.0
2005-05-19 20:45:00,135.946,135.956,135.898,135.923,2954799997.0
2005-05-19 20:50:00,135.925,135.951,135.919,135.951,3292099999.0
2005-05-19 20:55:00,135.942,135.969,135.938,135.958,4911399990.0
2005-05-19 21:00:00,135.95,136.032,135.942,135.974,4083599993.0
2005-05-19 21:05:00,135.977,135.988,135.957,135.97,2031399999.0
2005-05-19 21:10:00,135.963,135.992,135.935,135.987,2547899983.0
2005-05-19 21:15:00,135.995,136.032,135.983,136.018,3200400015.0
2005-05-19 21:20:00,136.019,136.038,136.003,136.024,3864299997.0
2005-05-19 21:25:00,136.027,136.029,135.985,136.01,1477899993.0
2005-05-19 21:30:00,136.012,136.048,136.008,136.04,1510000001.0
2005-05-19 21:35:00,136.025,136.029,135.997,136.026,985699991.0
2005-05-19 21:40:00,136.019,136.019,135.965,136.006,1548399994.0
2005-05-19 21:45:00,136.001,136.015,135.975,135.975,1670400002.0
2005-05-19 21:50:00,135.972,135.974,135.956,135.97,588499998.0
2005-05-19 21:55:00,135.969,136.02,135.965,135.99,226199999.0
2005-05-19 22:00:00,135.991,136.006,135.963,135.971,1229199997.0
2005-05-19 22:05:00,135.964,135.992,135.951,135.968,432899998.0
2005-05-19 22:10:00,135.978,135.978,135.953,135.968,693599996.0
2005-05-19 22:15:00,135.971,136.003,135.966,135.993,930400002.0
2005-05-19 22:20:00,135.99,136.007,135.951,136.007,790800004.0
2005-05-19 22:25:00,135.999,136.02,135.995,135.995,1297800002.0
2005-05-19 22:30:00,135.998,136.046,135.983,136.046,773800000.0
2005-05-19 22:35:00,136.045,136.064,136.005,136.017,1297700003.0
2005-05-19 22:40:00,136.02,136.027,135.99,135.994,1168099998.0
2005-05-19 22:45:00,136.0,136.026,135.989,136.007,1121699994.0
2005-05-19 22:50:00,136.007,136.03,135.995,136.03,726099999.0
2005-05-19 22:55:00,136.032,136.07,136.019,136.05,741300005.0
2005-05-19 23:00:00,136.07,136.078,136.02,136.072,588400005.0
2005-05-19 23:05:00,136.082,136.11,136.054,136.095,414400001.0
2005-05-19 23:10:00,136.087,136.12,136.06,136.06,546700000.0
2005-05-19 23:15:00,136.087,136.156,136.074,136.149,540500001.0
2005-05-19 23:20:00,136.169,136.169,136.125,136.145,514299999.0
2005-05-19 23:25:00,136.125,136.155,136.101,136.13,593699997.0
2005-05-19 23:30:00,136.115,136.133,136.076,136.092,505199997.0
2005-05-19 23:35:00,136.092,136.099,136.077,136.093,504200000.0
2005-05-19 23:40:00,136.089,136.091,136.047,136.047,375099998.0
2005-05-19 23:45:00,136.045,136.048,136.013,136.028,362100002.0
2005-05-19 23:50:00,136.025,136.042,136.008,136.013,485100000.0
2005-05-19 23:55:00,136.013,136.013,135.99,136.005,513100001.0
2005-05-20 00:00:00,135.992,136.004,135.877,135.968,593799997.0
2005-05-20 00:05:00,135.966,135.966,135.93,135.951,386400001.0
2005-05-20 00:10:00,135.948,135.956,135.874,135.917,386299998.0
2005-05-20 00:15:00,135.917,135.942,135.899,135.899,486099998.0
2005-05-20 00:20:00,135.899,135.92,135.871,135.897,441800000.0
2005-05-20 00:25:00,135.913,135.921,135.88,135.887,331599999.0
2005-05-20 00:30:00,135.886,135.895,135.856,135.885,419699997.0
2005-05-20 00:35:00,135.88,135.913,135.874,135.905,419199999.0
2005-05-20 00:40:00,135.896,135.905,135.857,135.867,523100008.0
2005-05-20 00:45:00,135.868,135.877,135.852,135.86,341499998.0
2005-05-20 00:50:00,135.862,135.905,135.846,135.904,363099998.0
2005-05-20 00:55:00,135.905,135.927,135.905,135.915,520899997.0
2005-05-20 01:00:00,135.914,135.957,135.901,135.909,643899995.0
2005-05-20 01:05:00,135.91,135.942,135.906,135.919,275799999.0
2005-05-20 01:10:00,135.917,135.959,135.909,135.949,640500002.0
2005-05-20 01:15:00,135.969,135.993,135.953,135.985,585900000.0
2005-05-20 01:20:00,135.996,135.999,135.968,135.968,407399998.0
2005-05-20 01:25:00,135.978,135.991,135.947,135.974,370500001.0
2005-05-20 01:30:00,135.985,136.003,135.97,135.978,623199998.0
2005-05-20 01:35:00,135.992,135.992,135.93,135.946,473600003.0
2005-05-20 01:40:00,135.918,135.983,135.916,135.972,454900002.0
2005-05-20 01:45:00,135.972,135.989,135.965,135.983,284399998.0
2005-05-20 01:50:00,135.977,136.011,135.976,136.001,519200001.0
2005-05-20 01:55:00,136.015,136.015,135.994,136.01,416799999.0
2005-05-20 02:00:00,135.997,136.043,135.982,136.034,412599999.0
2005-05-20 02:05:00,136.027,136.077,136.025,136.047,464099999.0
2005-05-20 02:10:00,136.042,136.065,136.028,136.051,550599996.0
2005-05-20 02:15:00,136.055,136.074,136.04,136.062,440799993.0
2005-05-20 02:20:00,136.078,136.08,136.005,136.022,393299994.0
2005-05-20 02:25:00,136.005,136.063,136.005,136.058,369000002.0
2005-05-20 02:30:00,136.05,136.057,136.011,136.045,539999994.0
2005-05-20 02:35:00,136.045,136.068,136.035,136.055,473499999.0
2005-05-20 02:40:00,136.062,136.092,136.062,136.072,367500002.0
2005-05-20 02:45:00,136.088,136.108,136.076,136.105,495199999.0
2005-05-20 02:50:00,136.099,136.107,136.059,136.065,332300002.0
2005-05-20 02:55:00,136.08,136.086,135.929,135.939,524700000.0
2005-05-20 03:00:00,135.932,135.957,135.908,135.955,361799995.0
2005-05-20 03:05:00,135.955,135.966,135.93,135.93,503299996.0
2005-05-20 03:10:00,135.935,135.936,135.901,135.908,474400002.0
2005-05-20 03:15:00,135.904,135.919,135.878,135.901,445500001.0
2005-05-20 03:20:00,135.902,135.919,135.86,135.865,582999995.0
2005-05-20 03:25:00,135.88,135.904,135.864,135.89,411800004.0
2005-05-20 03:30:00,135.882,135.91,135.872,135.888,352499995.0
2005-05-20 03:35:00,135.908,135.913,135.864,135.875,358100001.0
2005-05-20 03:40:00,135.875,135.884,135.861,135.865,403800001.0
2005-05-20 03:45:00,135.869,135.913,135.852,135.913,349099997.0
2005-05-20 03:50:00,135.889,135.918,135.889,135.9,417200000.0
2005-05-20 03:55:00,135.894,135.905,135.872,135.905,336200002.0
2005-05-20 04:00:00,135.898,135.92,135.887,135.897,350099996.0
2005-05-20 04:05:00,135.905,135.938,135.891,135.936,360599998.0
2005-05-20 04:10:00,135.934,135.941,135.915,135.925,267899999.0
2005-05-20 04:15:00,135.912,135.925,135.899,135.92,480899998.0
2005-05-20 04:20:00,135.921,135.921,135.863,135.879,549600000.0
2005-05-20 04:25:00,135.873,135.912,135.873,135.906,474800001.0
2005-05-20 04:30:00,135.908,135.908,135.878,135.897,350199998.0
2005-05-20 04:35:00,135.89,135.959,135.89,135.947,437600001.0
2005-05-20 04:40:00,135.954,135.977,135.946,135.977,352900002.0
2005-05-20 04:45:00,135.971,135.977,135.93,135.945,349200001.0
2005-05-20 04:50:00,135.933,135.95,135.93,135.937,220600001.0
2005-05-20 04:55:00,135.92,135.969,135.915,135.94,410399995.0
2005-05-20 05:00:00,135.94,135.957,135.933,135.947,559900001.0
2005-05-20 05:05:00,135.932,135.95,135.918,135.944,406899997.0
2005-05-20 05:10:00,135.946,135.957,135.917,135.933,439599998.0
2005-05-20 05:15:00,135.941,135.963,135.931,135.949,422599996.0
2005-05-20 05:20:00,135.962,135.97,135.945,135.956,499000000.0
2005-05-20 05:25:00,135.958,135.958,135.924,135.929,330999996.0
2005-05-20 05:30:00,135.936,135.96,135.926,135.937,258499999.0
2005-05-20 05:35:00,135.938,135.968,135.93,135.93,519900003.0
2005-05-20 05:40:00,135.939,135.974,135.926,135.968,395200004.0
2005-05-20 05:45:00,135.962,135.986,135.961,135.977,281199998.0
2005-05-20 05:50:00,135.975,135.975,135.913,135.947,354000000.0
2005-05-20 05:55:00,135.955,135.968,135.945,135.95,535999997.0
2005-05-20 06:00:00,135.932,135.957,135.93,135.949,305499999.0
2005-05-20 06:05:00,135.949,135.968,135.935,135.958,506599998.0
2005-05-20 06:10:00,135.955,135.959,135.929,135.958,434700001.0
2005-05-20 06:15:00,135.96,135.96,135.925,135.935,348900000.0
2005-05-20 06:20:00,135.942,135.964,135.934,135.94,414999998.0
2005-05-20 06:25:00,135.952,135.975,135.925,135.975,467299994.0
2005-05-20 06:30:00,135.971,135.978,135.922,135.935,493499998.0
2005-05-20 06:35:00,135.922,135.945,135.884,135.898,409199996.0
2005-05-20 06:40:00,135.893,135.908,135.873,135.891,570699996.0
2005-05-20 06:45:00,135.894,135.913,135.883,135.913,320399997.0
2005-05-20 06:50:00,135.918,135.932,135.901,135.923,459799997.0
2005-05-20 06:55:00,135.919,135.925,135.893,135.907,447500003.0
2005-05-20 07:00:00,135.918,135.925,135.881,135.894,583000002.0
2005-05-20 07:05:00,135.875,135.922,135.875,135.909,351200002.0
2005-05-20 07:10:00,135.912,135.918,135.9,135.91,448000000.0
2005-05-20 07:15:00,135.905,135.917,135.881,135.902,437299998.0
2005-05-20 07:20:00,135.9,135.933,135.889,135.902,454100001.0
2005-05-20 07:25:00,135.895,135.898,135.865,135.885,540800001.0
2005-05-20 07:30:00,135.885,135.91,135.872,135.91,317399998.0
2005-05-20 07:35:00,135.905,135.92,135.885,135.918,433999999.0
2005-05-20 07:40:00,135.906,135.932,135.899,135.932,450599998.0
2005-05-20 07:45:00,135.93,135.93,135.904,135.927,396199995.0
2005-05-20 07:50:00,135.932,135.932,135.9,135.925,264200002.0
2005-05-20 07:55:00,135.915,135.923,135.897,135.914,291100002.0
2005-05-20 08:00:00,135.905,135.905,135.873,135.878,513199995.0
2005-05-20 08:05:00,135.88,135.887,135.871,135.871,205400000.0
2005-05-20 08:10:00,135.883,135.91,135.878,135.888,384500000.0
2005-05-20 08:15:00,135.885,135.94,135.877,135.938,224899999.0
2005-05-20 08:20:00,135.936,135.962,135.917,135.962,387900005.0
2005-05-20 08:25:00,135.954,135.963,135.902,135.907,378400004.0
2005-05-20 08:30:00,135.896,135.896,135.852,135.864,439499999.0
2005-05-20 08:35:00,135.846,135.891,135.826,135.879,517899999.0
2005-05-20 08:40:00,135.868,135.885,135.859,135.875,469300000.0
2005-05-20 08:45:00,135.874,135.919,135.865,135.905,402700000.0
2005-05-20 08:50:00,135.903,135.915,135.872,135.878,473500000.0
2005-05-20 08:55:00,135.887,135.905,135.863,135.897,542299998.0
2005-05-20 09:00:00,135.892,135.913,135.89,135.895,333099997.0
2005-05-20 09:05:00,135.892,135.896,135.825,135.84,499899996.0
2005-05-20 09:10:00,135.831,135.871,135.812,135.813,622100000.0
2005-05-20 09:15:00,135.797,135.829,135.792,135.816,451600000.0
2005-05-20 09:20:00,135.807,135.829,135.807,135.81,495799995.0
2005-05-20 09:25:00,135.802,135.84,135.802,135.826,513300000.0
2005-05-20 09:30:00,135.838,135.867,135.799,135.836,392399998.0
2005-05-20 09:35:00,135.828,135.828,135.8,135.82,454200000.0
2005-05-20 09:40:00,135.823,135.823,135.752,135.755,294500000.0
2005-05-20 09:45:00,135.753,135.763,135.729,135.755,493899993.0
2005-05-20 09:50:00,135.753,135.821,135.753,135.817,374700000.0
2005-05-20 09:55:00,135.811,135.83,135.81,135.815,360699999.0
2005-05-20 10:00:00,135.8,135.847,135.796,135.832,411200003.0
2005-05-20 10:05:00,135.844,135.849,135.807,135.849,411899998.0
2005-05-20 10:10:00,135.843,135.855,135.731,135.757,494099994.0
2005-05-20 10:15:00,135.753,135.801,135.702,135.801,393000000.0
2005-05-20 10:20:00,135.799,135.805,135.774,135.776,600299993.0
2005-05-20 10:25:00,135.777,135.797,135.763,135.774,440499997.0
2005-05-20 10:30:00,135.785,135.797,135.768,135.787,557800000.0
2005-05-20 10:35:00,135.795,135.816,135.781,135.797,534500002.0
2005-05-20 10:40:00,135.789,135.8,135.762,135.778,421900003.0
2005-05-20 10:45:00,135.772,135.791,135.751,135.788,447099995.0
2005-05-20 10:50:00,135.778,135.783,135.756,135.777,348900001.0
2005-05-20 10:55:00,135.782,135.853,135.782,135.839,527500001.0
2005-05-20 11:00:00,135.854,135.887,135.789,135.793,556500002.0
2005-05-20 11:05:00,135.791,135.791,135.738,135.757,472600004.0
2005-05-20 11:10:00,135.754,135.789,135.754,135.78,375400001.0
2005-05-20 11:15:00,135.773,135.823,135.771,135.823,504600006.0
2005-05-20 11:20:00,135.82,135.85,135.801,135.832,496099995.0
2005-05-20 11:25:00,135.838,135.85,135.82,135.824,361400000.0
2005-05-20 11:30:00,135.824,135.846,135.803,135.845,412099994.0
2005-05-20 11:35:00,135.849,135.874,135.844,135.867,481900004.0
2005-05-20 11:40:00,135.853,135.853,135.815,135.842,525300002.0
2005-05-20 11:45:00,135.845,135.879,135.837,135.879,619299996.0
2005-05-20 11:50:00,135.868,135.878,135.839,135.868,474399997.0
2005-05-20 11:55:00,135.863,135.869,135.84,135.863,469400000.0
2005-05-20 12:00:00,135.858,135.86,135.84,135.85,607400000.0
2005-05-20 12:05:00,135.865,135.872,135.835,135.865,479500004.0
2005-05-20 12:10:00,135.872,135.881,135.853,135.868,522399999.0
2005-05-20 12:15:00,135.865,135.888,135.843,135.858,521299999.0
2005-05-20 12:20:00,135.867,135.878,135.857,135.872,387800003.0
2005-05-20 12:25:00,135.886,135.888,135.869,135.875,326000002.0
2005-05-20 12:30:00,135.873,135.888,135.853,135.863,535800002.0
2005-05-20 12:35:00,135.857,135.903,135.845,135.898,431100004.0
2005-05-20 12:40:00,135.903,135.923,135.877,135.909,544800000.0
2005-05-20 12:45:00,135.914,135.953,135.901,135.937,547599996.0
2005-05-20 12:50:00,135.931,135.957,135.925,135.942,516599998.0
2005-05-20 12:55:00,135.938,135.938,135.913,135.913,456299999.0
2005-05-20 13:00:00,135.92,135.938,135.909,135.912,266900001.0
2005-05-20 13:05:00,135.901,135.919,135.855,135.864,441399998.0
2005-05-20 13:10:00,135.855,135.855,135.828,135.848,414500002.0
2005-05-20 13:15:00,135.849,135.895,135.841,135.895,380900002.0
2005-05-20 13:20:00,135.892,135.897,135.844,135.874,342399999.0
2005-05-20 13:25:00,135.858,135.873,135.79,135.806,358599997.0
2005-05-20 13:30:00,135.799,135.838,135.795,135.831,447299996.0
2005-05-20 13:35:00,135.819,135.837,135.767,135.767,380800000.0
2005-05-20 13:40:00,135.762,135.83,135.762,135.83,396800002.0
2005-05-20 13:45:00,135.85,135.909,135.85,135.875,294899999.0
2005-05-20 13:50:00,135.872,135.9,135.853,135.885,397499998.0
2005-05-20 13:55:00,135.874,135.905,135.851,135.865,374599996.0
2005-05-20 14:00:00,135.866,135.87,135.813,135.87,551700002.0
2005-05-20 14:05:00,135.872,135.874,135.838,135.855,510699999.0
2005-05-20 14:10:00,135.865,135.945,135.851,135.94,493499998.0
2005-05-20 14:15:00,135.935,135.995,135.931,135.988,500900004.0
2005-05-20 14:20:00,135.973,135.999,135.959,135.981,553600003.0
2005-05-20 14:25:00,135.973,136.018,135.969,136.006,591999998.0
2005-05-20 14:30:00,136.008,136.022,135.984,136.022,395199999.0
2005-05-20 14:35:00,136.018,136.048,136.001,136.005,408200000.0
2005-05-20 14:40:00,135.98,135.99,135.914,135.947,454999996.0
2005-05-20 14:45:00,135.94,135.982,135.917,135.979,488199997.0
2005-05-20 14:50:00,135.971,135.985,135.95,135.964,447900000.0
2005-05-20 14:55:00,135.95,135.95,135.86,135.916,571100003.0
2005-05-20 15:00:00,135.928,135.928,135.803,135.817,462499996.0
2005-05-20 15:05:00,135.797,135.816,135.771,135.794,371900001.0
2005-05-20 15:10:00,135.795,135.876,135.776,135.86,482600000.0
2005-05-20 15:15:00,135.823,135.85,135.805,135.84,349899999.0
2005-05-20 15:20:00,135.84,135.846,135.813,135.832,641500000.0
2005-05-20 15:25:00,135.847,135.849,135.787,135.807,434299999.0
2005-05-20 15:30:00,135.794,135.816,135.774,135.816,452000003.0
2005-05-20 15:35:00,135.82,135.83,135.774,135.785,511599999.0
2005-05-20 15:40:00,135.785,135.8,135.77,135.776,445700002.0
2005-05-20 15:45:00,135.78,135.795,135.768,135.773,357599996.0
2005-05-20 15:50:00,135.785,135.791,135.761,135.785,396700001.0
2005-05-20 15:55:00,135.776,135.784,135.683,135.715,339300000.0
2005-05-20 16:00:00,135.717,135.767,135.713,135.76,510599997.0
2005-05-20 16:05:00,135.754,135.754,135.725,135.748,678899999.0
2005-05-20 16:10:00,135.752,135.756,135.719,135.738,660599989.0
2005-05-20 16:15:00,135.73,135.752,135.709,135.751,384800000.0
2005-05-20 16:20:00,135.758,135.8,135.734,135.799,368599998.0
2005-05-20 16:25:00,135.805,135.812,135.767,135.775,434499996.0
2005-05-20 16:30:00,135.78,135.809,135.771,135.795,625000003.0
2005-05-20 16:35:00,135.802,135.803,135.765,135.773,574799999.0
2005-05-20 16:40:00,135.771,135.778,135.712,135.715,446700002.0
2005-05-20 16:45:00,135.717,135.717,135.684,135.706,394200000.0
2005-05-20 16:50:00,135.71,135.734,135.695,135.709,549399998.0
2005-05-20 16:55:00,135.699,135.708,135.653,135.653,413700003.0
2005-05-20 17:00:00,135.644,135.669,135.638,135.649,612799997.0
2005-05-20 17:05:00,135.642,135.643,135.59,135.595,371699997.0
2005-05-20 17:10:00,135.617,135.642,135.59,135.622,537899996.0
2005-05-20 17:15:00,135.636,135.655,135.624,135.63,552399999.0
2005-05-20 17:20:00,135.645,135.664,135.632,135.635,362600000.0
2005-05-20 17:25:00,135.632,135.724,135.621,135.713,497199997.0
2005-05-20 17:30:00,135.714,135.759,135.703,135.753,298500000.0
2005-05-20 17:35:00,135.763,135.807,135.746,135.803,464300002.0
2005-05-20 17:40:00,135.807,135.814,135.757,135.759,413099999.0
2005-05-20 17:45:00,135.745,135.745,135.678,135.719,668600003.0
2005-05-20 17:50:00,135.736,135.74,135.705,135.729,555700003.0
2005-05-20 17:55:00,135.735,135.791,135.721,135.764,520199999.0
2005-05-20 18:00:00,135.77,135.84,135.742,135.817,6419599981.0
2005-05-20 18:05:00,135.82,135.832,135.726,135.732,7667200009.0
2005-05-20 18:10:00,135.729,135.778,135.723,135.735,5600599998.0
2005-05-20 18:15:00,135.739,135.787,135.726,135.758,4774200004.0
2005-05-20 18:20:00,135.754,135.861,135.745,135.813,6237599988.0
2005-05-20 18:25:00,135.84,135.845,135.758,135.795,4579099997.0
2005-05-20 18:30:00,135.795,135.903,135.788,135.893,5363399996.0
2005-05-20 18:35:00,135.902,135.956,135.86,135.945,3238699997.0
2005-05-20 18:40:00,135.943,135.982,135.91,135.91,2791499989.0
2005-05-20 18:45:00,135.901,135.924,135.895,135.903,2205300001.0
2005-05-20 18:50:00,135.908,135.914,135.847,135.848,3831499982.0
2005-05-20 18:55:00,135.846,135.895,135.846,135.863,3418400000.0
2005-05-20 19:00:00,135.857,135.874,135.84,135.85,2024999994.0
2005-05-20 19:05:00,135.851,135.858,135.828,135.839,3943499991.0
2005-05-20 19:10:00,135.845,135.845,135.77,135.771,1140699998.0
2005-05-20 19:15:00,135.77,135.837,135.709,135.723,2732799995.0
2005-05-20 19:20:00,135.73,135.802,135.73,135.791,2629099997.0
2005-05-20 19:25:00,135.79,135.839,135.786,135.794,3502699994.0
2005-05-20 19:30:00,135.793,135.809,135.77,135.772,3639800005.0
2005-05-20 19:35:00,135.764,135.772,135.7,135.708,2353399996.0
2005-05-20 19:40:00,135.713,135.764,135.704,135.759,2197399997.0
2005-05-20 19:45:00,135.767,135.775,135.723,135.745,1723299988.0
2005-05-20 19:50:00,135.769,135.781,135.735,135.767,1843599996.0
2005-05-20 19:55:00,135.766,135.786,135.746,135.768,2130099988.0
2005-05-20 20:00:00,135.774,135.778,135.742,135.75,1757599992.0
2005-05-20 20:05:00,135.755,135.787,135.754,135.786,2632000004.0
2005-05-20 20:10:00,135.782,135.794,135.705,135.769,2656099990.0
2005-05-20 20:15:00,135.778,135.786,135.754,135.765,2265599999.0
2005-05-20 20:20:00,135.766,135.787,135.75,135.778,1877800002.0
2005-05-20 20:25:00,135.788,135.788,135.7,135.763,3890799984.0
2005-05-20 20:30:00,135.772,135.788,135.72,135.73,5053899999.0
2005-05-20 20:35:00,135.73,135.79,135.717,135.78,2857299998.0
2005-05-20 20:40:00,135.779,135.807,135.77,135.792,3008599981.0
2005-05-20 20:45:00,135.795,135.797,135.743,135.786,3001099985.0
2005-05-20 20:50:00,135.775,135.782,135.751,135.775,2885599991.0
2005-05-20 20:55:00,135.771,135.797,135.737,135.737,5030299989.0
2005-05-20 21:00:00,135.73,135.764,135.698,135.739,3624099976.0
2005-05-20 21:05:00,135.74,135.756,135.716,135.742,2345399998.0
2005-05-20 21:10:00,135.74,135.75,135.722,135.724,2029000003.0
2005-05-20 21:15:00,135.726,135.746,135.725,135.726,3162699999.0
2005-05-20 21:20:00,135.728,135.748,135.714,135.736,3852100003.0
2005-05-20 21:25:00,135.743,135.767,135.699,135.722,1518699999.0
2005-05-20 21:30:00,135.744,135.765,135.719,135.74,1324999997.0
2005-05-20 21:35:00,135.744,135.773,135.742,135.742,798700002.0
2005-05-20 21:40:00,135.72,135.777,135.706,135.758,1954699998.0
2005-05-20 21:45:00,135.772,135.787,135.754,135.77,1483800014.0
2005-05-20 21:50:00,135.772,135.785,135.765,135.77,458499997.0
2005-05-20 21:55:00,135.746,135.809,135.734,135.791,569099994.0
2005-05-20 22:00:00,135.793,135.835,135.786,135.794,1403100000.0
2005-05-20 22:05:00,135.822,135.83,135.809,135.812,588000003.0
2005-05-20 22:10:00,135.818,135.85,135.807,135.839,751800004.0
2005-05-20 22:15:00,135.86,135.874,135.853,135.853,829500004.0
2005-05-20 22:20:00,135.851,135.868,135.841,135.841,947300006.0
2005-05-20 22:25:00,135.833,135.841,135.807,135.837,1489800007.0
2005-05-20 22:30:00,135.843,135.851,135.767,135.767,778100002.0
2005-05-20 22:35:00,135.723,135.824,135.7,135.792,1209699992.0
2005-05-20 22:40:00,135.795,135.823,135.779,135.797,1134899995.0
2005-05-20 22:45:00,135.79,135.807,135.752,135.806,1007100000.0
2005-05-20 22:50:00,135.803,135.821,135.752,135.805,826400000.0
2005-05-20 22:55:00,135.82,135.848,135.768,135.78,702499999.0
2005-05-22 23:00:00,135.722,135.835,135.711,135.732,439699995.0
2005-05-22 23:05:00,135.72,135.738,135.715,135.72,325399995.0
2005-05-22 23:10:00,135.71,135.734,135.684,135.684,421400002.0
2005-05-22 23:15:00,135.668,135.72,135.666,135.704,321699996.0
2005-05-22 23:20:00,135.695,135.716,135.666,135.707,538099996.0
2005-05-22 23:25:00,135.694,135.718,135.678,135.715,511900003.0
2005-05-22 23:30:00,135.706,135.723,135.662,135.705,503900001.0
2005-05-22 23:35:00,135.71,135.719,135.685,135.705,419799999.0
2005-05-22 23:40:00,135.711,135.723,135.66,135.702,459199997.0
2005-05-22 23:45:00,135.697,135.699,135.646,135.649,454599999.0
2005-05-22 23:50:00,135.661,135.71,135.661,135.704,475099998.0
2005-05-22 23:55:00,135.671,135.696,135.641,135.682,636599999.0
2005-05-23 00:00:00,135.67,135.745,135.67,135.727,387899993.0
2005-05-23 00:05:00,135.725,135.73,135.696,135.71,408500002.0
2005-05-23 00:10:00,135.712,135.726,135.672,135.685,450299996.0
2005-05-23 00:15:00,135.704,135.704,135.669,135.685,352800002.0
2005-05-23 00:20:00,135.69,135.709,135.683,135.687,393099998.0
2005-05-23 00:25:00,135.702,135.713,135.662,135.687,253299998.0
2005-05-23 00:30:00,135.688,135.702,135.68,135.685,398099996.0
2005-05-23 00:35:00,135.683,135.707,135.676,135.707,486899999.0
2005-05-23 00:40:00,135.692,135.718,135.66,135.703,547100000.0
2005-05-23 00:45:00,135.707,135.726,135.701,135.702,317500003.0
2005-05-23 00:50:00,135.702,135.737,135.699,135.73,554399994.0
2005-05-23 00:55:00,135.725,135.744,135.712,135.723,415600004.0
2005-05-23 01:00:00,135.725,135.751,135.715,135.74,599500003.0
2005-05-23 01:05:00,135.742,135.755,135.736,135.755,402699998.0
2005-05-23 01:10:00,135.753,135.798,135.737,135.788,545999996.0
2005-05-23 01:15:00,135.798,135.804,135.76,135.764,561899995.0
2005-05-23 01:20:00,135.786,135.798,135.769,135.769,307700004.0
2005-05-23 01:25:00,135.781,135.795,135.728,135.793,459700000.0
2005-05-23 01:30:00,135.79,135.795,135.77,135.778,605200001.0
2005-05-23 01:35:00,135.787,135.801,135.771,135.793,495899998.0
2005-05-23 01:40:00,135.798,135.822,135.782,135.812,456299996.0
2005-05-23 01:45:00,135.818,135.822,135.775,135.813,257000004.0
2005-05-23 01:50:00,135.805,135.842,135.789,135.789,341199998.0
2005-05-23 01:55:00,135.803,135.817,135.771,135.784,470299998.0
2005-05-23 02:00:00,135.789,135.807,135.769,135.793,500699997.0
2005-05-23 02:05:00,135.771,135.795,135.762,135.787,476700001.0
2005-05-23 02:10:00,135.804,135.815,135.779,135.779,535099996.0
2005-05-23 02:15:00,135.776,135.78,135.725,135.76,427499996.0
2005-05-23 02:20:00,135.765,135.772,135.745,135.755,469100003.0
2005-05-23 02:25:00,135.745,135.767,135.742,135.753,564600001.0
2005-05-23 02:30:00,135.746,135.753,135.733,135.747,399300005.0
2005-05-23 02:35:00,135.745,135.756,135.722,135.726,436199997.0
2005-05-23 02:40:00,135.732,135.746,135.709,135.726,344700002.0
2005-05-23 02:45:00,135.721,135.736,135.668,135.693,448399999.0
2005-05-23 02:50:00,135.695,135.712,135.689,135.706,442800002.0
2005-05-23 02:55:00,135.71,135.73,135.682,135.696,543699997.0
2005-05-23 03:00:00,135.718,135.73,135.708,135.726,441200000.0
2005-05-23 03:05:00,135.734,135.762,135.719,135.744,452699996.0
2005-05-23 03:10:00,135.753,135.763,135.73,135.732,389799999.0
2005-05-23 03:15:00,135.742,135.754,135.705,135.705,243700000.0
2005-05-23 03:20:00,135.688,135.697,135.678,135.688,448800001.0
2005-05-23 03:25:00,135.69,135.695,135.664,135.664,465200003.0
2005-05-23 03:30:00,135.662,135.683,135.656,135.662,476699998.0
2005-05-23 03:35:00,135.663,135.684,135.657,135.68,513300002.0
2005-05-23 03:40:00,135.675,135.691,135.655,135.677,433899999.0
2005-05-23 03:45:00,135.682,135.698,135.666,135.693,331699999.0
2005-05-23 03:50:00,135.698,135.72,135.68,135.711,325200004.0
2005-05-23 03:55:00,135.717,135.722,135.673,135.7,405400000.0
2005-05-23 04:00:00,135.705,135.706,135.673,135.675,411400002.0
2005-05-23 04:05:00,135.669,135.708,135.669,135.698,539399993.0
2005-05-23 04:10:00,135.693,135.731,135.679,135.715,526500003.0
2005-05-23 04:15:00,135.712,135.712,135.675,135.69,369599996.0
2005-05-23 04:20:00,135.695,135.715,135.674,135.674,425899998.0
2005-05-23 04:25:00,135.664,135.719,135.664,135.714,447599999.0
2005-05-23 04:30:00,135.717,135.746,135.696,135.731,385699998.0
2005-05-23 04:35:00,135.714,135.738,135.689,135.731,331100000.0
2005-05-23 04:40:00,135.742,135.746,135.696,135.746,322500001.0
2005-05-23 04:45:00,135.733,135.743,135.703,135.727,375199997.0
2005-05-23 04:50:00,135.724,135.732,135.711,135.727,226799999.0
2005-05-23 04:55:00,135.727,135.757,135.716,135.74,598900004.0
2005-05-23 05:00:00,135.746,135.78,135.734,135.748,503400001.0
2005-05-23 05:05:00,135.76,135.793,135.746,135.783,377299999.0
2005-05-23 05:10:00,135.777,135.791,135.74,135.745,484699995.0
2005-05-23 05:15:00,135.751,135.761,135.716,135.727,368599999.0
2005-05-23 05:20:00,135.713,135.742,135.701,135.717,346700000.0
2005-05-23 05:25:00,135.732,135.733,135.695,135.722,252300001.0
2005-05-23 05:30:00,135.723,135.727,135.674,135.674,433499995.0
2005-05-23 05:35:00,135.687,135.708,135.682,135.685,529800002.0
2005-05-23 05:40:00,135.68,135.699,135.663,135.664,409800002.0
2005-05-23 05:45:00,135.657,135.671,135.631,135.648,365199999.0
2005-05-23 05:50:00,135.653,135.658,135.628,135.639,345199998.0
2005-05-23 05:55:00,135.647,135.669,135.627,135.645,312500002.0
2005-05-23 06:00:00,135.636,135.65,135.635,135.64,379600002.0
2005-05-23 06:05:00,135.648,135.662,135.613,135.632,440699995.0
2005-05-23 06:10:00,135.633,135.655,135.617,135.624,493100000.0
2005-05-23 06:15:00,135.639,135.665,135.636,135.647,341600003.0
2005-05-23 06:20:00,135.63,135.657,135.618,135.645,390600000.0
2005-05-23 06:25:00,135.657,135.668,135.626,135.652,429500000.0
2005-05-23 06:30:00,135.653,135.669,135.631,135.667,692099998.0
2005-05-23 06:35:00,135.657,135.671,135.637,135.65,569399992.0
2005-05-23 06:40:00,135.653,135.661,135.623,135.645,662100002.0
2005-05-23 06:45:00,135.636,135.664,135.618,135.618,648199998.0
2005-05-23 06:50:00,135.609,135.631,135.603,135.627,379100000.0
2005-05-23 06:55:00,135.626,135.633,135.605,135.629,520300001.0
2005-05-23 07:00:00,135.635,135.638,135.595,135.61,418100000.0
2005-05-23 07:05:00,135.597,135.619,135.581,135.613,460399998.0
2005-05-23 07:10:00,135.622,135.622,135.573,135.59,323900001.0
2005-05-23 07:15:00,135.588,135.611,135.58,135.607,514100002.0
2005-05-23 07:20:00,135.602,135.619,135.587,135.604,419999998.0
2005-05-23 07:25:00,135.605,135.626,135.597,135.613,502699999.0
2005-05-23 07:30:00,135.608,135.637,135.596,135.635,512499995.0
2005-05-23 07:35:00,135.625,135.637,135.603,135.628,328499997.0
2005-05-23 07:40:00,135.635,135.647,135.621,135.63,416500000.0
2005-05-23 07:45:00,135.626,135.643,135.596,135.596,279599999.0
2005-05-23 07:50:00,135.602,135.625,135.591,135.622,309999997.0
2005-05-23 07:55:00,135.633,135.643,135.592,135.603,604399997.0
2005-05-23 08:00:00,135.595,135.64,135.582,135.618,716499991.0
2005-05-23 08:05:00,135.622,135.63,135.576,135.576,397799996.0
2005-05-23 08:10:00,135.577,135.662,135.569,135.661,386999996.0
2005-05-23 08:15:00,135.668,135.688,135.638,135.64,384800001.0
2005-05-23 08:20:00,135.64,135.649,135.609,135.61,535399996.0
2005-05-23 08:25:00,135.604,135.62,135.582,135.592,457699996.0
2005-05-23 08:30:00,135.592,135.612,135.58,135.612,401999996.0
2005-05-23 08:35:00,135.62,135.635,135.594,135.605,596099994.0
2005-05-23 08:40:00,135.61,135.619,135.566,135.583,576500001.0
2005-05-23 08:45:00,135.583,135.6,135.539,135.552,465499999.0
2005-05-23 08:50:00,135.556,135.59,135.554,135.573,348800001.0
2005-05-23 08:55:00,135.59,135.596,135.468,135.485,567899991.0
2005-05-23 09:00:00,135.487,135.557,135.487,135.551,439199999.0
2005-05-23 09:05:00,135.548,135.571,135.545,135.567,515400002.0
2005-05-23 09:10:00,135.558,135.576,135.515,135.515,540999996.0
2005-05-23 09:15:00,135.513,135.531,135.502,135.518,343700000.0
2005-05-23 09:20:00,135.514,135.547,135.502,135.502,411700002.0
2005-05-23 09:25:00,135.506,135.528,135.499,135.526,504300003.0
2005-05-23 09:30:00,135.528,135.547,135.521,135.521,398899997.0
2005-05-23 09:35:00,135.517,135.539,135.497,135.515,389099996.0
2005-05-23 09:40:00,135.528,135.576,135.527,135.564,486100001.0
2005-05-23 09:45:00,135.572,135.6,135.564,135.58,263999998.0
2005-05-23 09:50:00,135.58,135.604,135.572,135.572,262100000.0
2005-05-23 09:55:00,135.57,135.58,135.559,135.569,405499998.0
2005-05-23 10:00:00,135.566,135.59,135.563,135.573,434199997.0
2005-05-23 10:05:00,135.573,135.573,135.534,135.534,407000002.0
2005-05-23 10:10:00,135.542,135.553,135.496,135.496,460600000.0
2005-05-23 10:15:00,135.494,135.511,135.482,135.498,499600000.0
2005-05-23 10:20:00,135.487,135.509,135.475,135.483,469500000.0
2005-05-23 10:25:00,135.487,135.502,135.449,135.457,467500001.0
2005-05-23 10:30:00,135.457,135.457,135.395,135.395,370400000.0
2005-05-23 10:35:00,135.378,135.419,135.377,135.411,465799996.0
2005-05-23 10:40:00,135.415,135.44,135.4,135.422,491099999.0
2005-05-23 10:45:00,135.416,135.428,135.359,135.363,425300002.0
2005-05-23 10:50:00,135.369,135.417,135.341,135.407,493000000.0
2005-05-23 10:55:00,135.4,135.4,135.361,135.369,470099997.0
2005-05-23 11:00:00,135.38,135.412,135.38,135.405,412400003.0
2005-05-23 11:05:00,135.417,135.417,135.388,135.391,497200004.0
2005-05-23 11:10:00,135.399,135.41,135.384,135.399,516699996.0
2005-05-23 11:15:00,135.395,135.413,135.38,135.407,252499999.0
2005-05-23 11:20:00,135.405,135.424,135.398,135.399,614999994.0
2005-05-23 11:25:00,135.404,135.408,135.379,135.387,407799994.0
2005-05-23 11:30:00,135.396,135.421,135.396,135.407,578299997.0
2005-05-23 11:35:00,135.405,135.455,135.4,135.413,431299996.0
2005-05-23 11:40:00,135.383,135.388,135.344,135.379,551099998.0
2005-05-23 11:45:00,135.387,135.389,135.359,135.387,511400002.0
2005-05-23 11:50:00,135.375,135.408,135.369,135.386,428100005.0
2005-05-23 11:55:00,135.403,135.403,135.362,135.383,543899998.0
2005-05-23 12:00:00,135.385,135.411,135.379,135.405,529799997.0
2005-05-23 12:05:00,135.4,135.426,135.39,135.416,464499998.0
2005-05-23 12:10:00,135.427,135.429,135.406,135.412,480999994.0
2005-05-23 12:15:00,135.414,135.426,135.4,135.424,499800002.0
2005-05-23 12:20:00,135.416,135.416,135.387,135.394,425999998.0
2005-05-23 12:25:00,135.4,135.413,135.394,135.398,469299999.0
2005-05-23 12:30:00,135.405,135.423,135.395,135.395,480699997.0
2005-05-23 12:35:00,135.398,135.445,135.398,135.435,441800004.0
2005-05-23 12:40:00,135.446,135.461,135.43,135.43,478300002.0
2005-05-23 12:45:00,135.431,135.431,135.368,135.368,415999997.0
2005-05-23 12:50:00,135.373,135.383,135.36,135.37,398300001.0
2005-05-23 12:55:00,135.368,135.368,135.295,135.299,478400001.0
2005-05-23 13:00:00,135.32,135.32,135.296,135.305,323200001.0
2005-05-23 13:05:00,135.299,135.329,135.288,135.323,437999999.0
2005-05-23 13:10:00,135.325,135.35,135.319,135.341,428899998.0
2005-05-23 13:15:00,135.335,135.378,135.334,135.372,311699998.0
2005-05-23 13:20:00,135.394,135.404,135.38,135.397,418699998.0
2005-05-23 13:25:00,135.386,135.386,135.359,135.363,422700000.0
2005-05-23 13:30:00,135.367,135.374,135.298,135.309,484100004.0
2005-05-23 13:35:00,135.296,135.345,135.287,135.336,450899995.0
2005-05-23 13:40:00,135.331,135.378,135.331,135.365,390199995.0
2005-05-23 13:45:00,135.374,135.409,135.374,135.38,257300000.0
2005-05-23 13:50:00,135.368,135.398,135.368,135.387,653299994.0
2005-05-23 13:55:00,135.404,135.431,135.386,135.39,437700004.0
2005-05-23 14:00:00,135.398,135.437,135.394,135.42,453500010.0
2005-05-23 14:05:00,135.417,135.44,135.408,135.419,581300002.0
2005-05-23 14:10:00,135.428,135.452,135.402,135.417,546700002.0
2005-05-23 14:15:00,135.412,135.412,135.383,135.401,529400003.0
2005-05-23 14:20:00,135.41,135.436,135.393,135.43,510099999.0
2005-05-23 14:25:00,135.422,135.452,135.417,135.446,498899999.0
2005-05-23 14:30:00,135.445,135.455,135.419,135.431,398200001.0
2005-05-23 14:35:00,135.427,135.456,135.41,135.432,576800000.0
2005-05-23 14:40:00,135.432,135.432,135.385,135.397,368599999.0
2005-05-23 14:45:00,135.398,135.421,135.393,135.395,428299999.0
2005-05-23 14:50:00,135.401,135.409,135.387,135.398,363200000.0
2005-05-23 14:55:00,135.397,135.425,135.394,135.399,449199997.0
2005-05-23 15:00:00,135.408,135.418,135.4,135.411,475699998.0
2005-05-23 15:05:00,135.406,135.42,135.38,135.38,360099997.0
2005-05-23 15:10:00,135.373,135.392,135.356,135.361,582700000.0
2005-05-23 15:15:00,135.347,135.367,135.307,135.338,389100001.0
2005-05-23 15:20:00,135.341,135.356,135.325,135.335,387499999.0
2005-05-23 15:25:00,135.338,135.401,135.33,135.401,749200001.0
2005-05-23 15:30:00,135.403,135.408,135.378,135.382,548099998.0
2005-05-23 15:35:00,135.385,135.389,135.364,135.382,557900002.0
2005-05-23 15:40:00,135.382,135.388,135.337,135.366,389799997.0
2005-05-23 15:45:00,135.368,135.368,135.284,135.298,397799999.0
2005-05-23 15:50:00,135.291,135.369,135.278,135.369,428699998.0
2005-05-23 15:55:00,135.367,135.378,135.352,135.368,551700001.0
2005-05-23 16:00:00,135.374,135.378,135.34,135.37,388600001.0
2005-05-23 16:05:00,135.368,135.384,135.357,135.384,447099998.0
2005-05-23 16:10:00,135.38,135.388,135.347,135.382,349199997.0
2005-05-23 16:15:00,135.375,135.375,135.355,135.362,305499998.0
2005-05-23 16:20:00,135.37,135.402,135.356,135.392,423099999.0
2005-05-23 16:25:00,135.402,135.44,135.393,135.427,353100000.0
2005-05-23 16:30:00,135.427,135.471,135.424,135.425,618300003.0
2005-05-23 16:35:00,135.442,135.486,135.422,135.485,453800001.0
2005-05-23 16:40:00,135.484,135.518,135.481,135.483,486799997.0
2005-05-23 16:45:00,135.487,135.487,135.444,135.45,488999998.0
2005-05-23 16:50:00,135.461,135.461,135.402,135.418,473099998.0
2005-05-23 16:55:00,135.418,135.442,135.403,135.403,636400008.0
2005-05-23 17:00:00,135.395,135.452,135.395,135.445,471599999.0
2005-05-23 17:05:00,135.441,135.449,135.423,135.437,445700003.0
2005-05-23 17:10:00,135.446,135.485,135.446,135.485,474599996.0
2005-05-23 17:15:00,135.476,135.476,135.432,135.435,430899999.0
2005-05-23 17:20:00,135.432,135.457,135.423,135.448,511600001.0
2005-05-23 17:25:00,135.45,135.463,135.441,135.452,249000003.0
2005-05-23 17:30:00,135.451,135.472,135.451,135.46,399599998.0
2005-05-23 17:35:00,135.468,135.482,135.454,135.463,272499998.0
2005-05-23 17:40:00,135.455,135.465,135.445,135.455,438399997.0
2005-05-23 17:45:00,135.455,135.468,135.425,135.425,296800000.0
2005-05-23 17:50:00,135.422,135.425,135.393,135.393,479499994.0
2005-05-23 17:55:00,135.383,135.433,135.38,135.433,264700000.0
2005-05-23 18:00:00,135.427,135.43,135.387,135.425,6341099987.0
2005-05-23 18:05:00,135.428,135.432,135.36,135.362,7613599968.0
2005-05-23 18:10:00,135.365,135.401,135.338,135.394,5443399984.0
2005-05-23 18:15:00,135.393,135.413,135.365,135.365,4731399987.0
2005-05-23 18:20:00,135.366,135.438,135.346,135.349,6295000001.0
2005-05-23 18:25:00,135.352,135.363,135.328,135.33,4852999984.0
2005-05-23 18:30:00,135.328,135.354,135.323,135.334,5417799970.0
2005-05-23 18:35:00,135.353,135.375,135.33,135.36,2773499985.0
2005-05-23 18:40:00,135.355,135.38,135.347,135.38,2893899996.0
2005-05-23 18:45:00,135.378,135.386,135.359,135.386,2093599991.0
2005-05-23 18:50:00,135.391,135.416,135.366,135.373,3807899988.0
2005-05-23 18:55:00,135.376,135.408,135.365,135.398,3427700002.0
2005-05-23 19:00:00,135.39,135.403,135.346,135.346,2320700012.0
2005-05-23 19:05:00,135.347,135.392,135.34,135.37,4436299975.0
2005-05-23 19:10:00,135.379,135.393,135.371,135.372,1430299994.0
2005-05-23 19:15:00,135.365,135.394,135.359,135.362,2592599998.0
2005-05-23 19:20:00,135.366,135.387,135.356,135.362,2894799993.0
2005-05-23 19:25:00,135.362,135.396,135.358,135.394,3593999990.0
2005-05-23 19:30:00,135.374,135.392,135.321,135.338,3947399992.0
2005-05-23 19:35:00,135.339,135.374,135.333,135.372,2836699995.0
2005-05-23 19:40:00,135.37,135.383,135.358,135.362,2121999995.0
2005-05-23 19:45:00,135.368,135.384,135.353,135.373,1868399992.0
2005-05-23 19:50:00,135.382,135.392,135.371,135.392,1925600000.0
2005-05-23 19:55:00,135.392,135.404,135.352,135.398,2386099995.0
2005-05-23 20:00:00,135.402,135.413,135.37,135.407,1707499995.0
2005-05-23 20:05:00,135.413,135.436,135.396,135.432,2544600006.0
2005-05-23 20:10:00,135.43,135.435,135.371,135.392,2922099997.0
2005-05-23 20:15:00,135.4,135.422,135.38,135.397,1997500003.0
2005-05-23 20:20:00,135.387,135.419,135.365,135.39,2112799996.0
2005-05-23 20:25:00,135.39,135.398,135.374,135.393,3678199993.0
2005-05-23 20:30:00,135.389,135.394,135.375,135.388,4984299993.0
2005-05-23 20:35:00,135.388,135.398,135.365,135.382,2663899987.0
2005-05-23 20:40:00,135.375,135.382,135.354,135.362,3185500001.0
2005-05-23 20:45:00,135.368,135.374,135.343,135.36,2780299995.0
2005-05-23 20:50:00,135.354,135.368,135.348,135.355,2932299993.0
2005-05-23 20:55:00,135.35,135.366,135.317,135.366,4800899994.0
2005-05-23 21:00:00,135.358,135.364,135.313,135.329,4018099986.0
2005-05-23 21:05:00,135.33,135.345,135.325,135.34,2141400008.0
2005-05-23 21:10:00,135.338,135.384,135.326,135.378,2536899994.0
2005-05-23 21:15:00,135.38,135.406,135.37,135.38,3198099985.0
2005-05-23 21:20:00,135.377,135.385,135.35,135.35,3796600000.0
2005-05-23 21:25:00,135.362,135.387,135.345,135.358,1552600004.0
2005-05-23 21:30:00,135.357,135.404,135.338,135.373,1546099990.0
2005-05-23 21:35:00,135.37,135.383,135.359,135.37,977199998.0
2005-05-23 21:40:00,135.371,135.405,135.371,135.39,1810699996.0
2005-05-23 21:45:00,135.388,135.409,135.365,135.395,1536499993.0
2005-05-23 21:50:00,135.401,135.414,135.39,135.4,617299996.0
2005-05-23 21:55:00,135.408,135.411,135.391,135.398,391299995.0
2005-05-23 22:00:00,135.4,135.422,135.378,135.412,1660099998.0
2005-05-23 22:05:00,135.407,135.432,135.395,135.43,567399999.0
2005-05-23 22:10:00,135.428,135.433,135.417,135.418,589099996.0
2005-05-23 22:15:00,135.422,135.435,135.415,135.43,797000002.0
2005-05-23 22:20:00,135.43,135.451,135.425,135.437,810599999.0
2005-05-23 22:25:00,135.441,135.451,135.416,135.438,1243099996.0
2005-05-23 22:30:00,135.439,135.439,135.415,135.43,996999999.0
2005-05-23 22:35:00,135.425,135.451,135.387,135.432,1196999998.0
2005-05-23 22:40:00,135.432,135.443,135.401,135.412,1144600001.0
2005-05-23 22:45:00,135.405,135.43,135.39,135.41,1018600000.0
2005-05-23 22:50:00,135.41,135.41,135.359,135.379,1004800005.0
2005-05-23 22:55:00,135.375,135.446,135.353,135.365,827999996.0
2005-05-23 23:00:00,135.393,135.438,135.33,135.417,499699996.0
2005-05-23 23:05:00,135.431,135.437,135.35,135.381,422099998.0
2005-05-23 23:10:00,135.393,135.426,135.343,135.409,686000003.0
2005-05-23 23:15:00,135.422,135.422,135.358,135.384,505499998.0
2005-05-23 23:20:00,135.382,135.385,135.354,135.375,300200002.0
2005-05-23 23:25:00,135.372,135.378,135.337,135.348,359399999.0
2005-05-23 23:30:00,135.348,135.354,135.337,135.34,429299998.0
2005-05-23 23:35:00,135.347,135.353,135.335,135.345,435100002.0
2005-05-23 23:40:00,135.34,135.349,135.325,135.325,340500001.0
2005-05-23 23:45:00,135.32,135.326,135.314,135.314,357500000.0
2005-05-23 23:50:00,135.32,135.374,135.312,135.374,480800004.0
2005-05-23 23:55:00,135.33,135.354,135.319,135.332,326199999.0
2005-05-24 00:00:00,135.322,135.376,135.316,135.376,444699999.0
2005-05-24 00:05:00,135.373,135.375,135.338,135.368,393100001.0
2005-05-24 00:10:00,135.37,135.381,135.365,135.377,294999999.0
2005-05-24 00:15:00,135.385,135.399,135.356,135.38,592000001.0
2005-05-24 00:20:00,135.38,135.402,135.373,135.385,443400001.0
2005-05-24 00:25:00,135.395,135.4,135.377,135.39,289900004.0
2005-05-24 00:30:00,135.39,135.418,135.383,135.385,414499997.0
2005-05-24 00:35:00,135.387,135.412,135.381,135.412,467100001.0
2005-05-24 00:40:00,135.407,135.508,135.395,135.414,455399994.0
2005-05-24 00:45:00,135.418,135.419,135.405,135.41,395400006.0
2005-05-24 00:50:00,135.433,135.437,135.395,135.41,346800002.0
2005-05-24 00:55:00,135.413,135.452,135.403,135.405,440499999.0
2005-05-24 01:00:00,135.411,135.448,135.404,135.404,556400003.0
2005-05-24 01:05:00,135.398,135.416,135.394,135.415,212999999.0
2005-05-24 01:10:00,135.412,135.436,135.387,135.412,417400004.0
2005-05-24 01:15:00,135.425,135.459,135.35,135.445,528000000.0
2005-05-24 01:20:00,135.45,135.504,135.429,135.429,395599999.0
2005-05-24 01:25:00,135.422,135.433,135.38,135.404,473500007.0
2005-05-24 01:30:00,135.4,135.421,135.39,135.408,576899997.0
2005-05-24 01:35:00,135.415,135.432,135.405,135.42,542999999.0
2005-05-24 01:40:00,135.42,135.451,135.41,135.448,438700000.0
2005-05-24 01:45:00,135.443,135.461,135.404,135.417,443900001.0
2005-05-24 01:50:00,135.411,135.428,135.4,135.4,415800000.0
2005-05-24 01:55:00,135.409,135.409,135.333,135.342,462500001.0
2005-05-24 02:00:00,135.342,135.39,135.342,135.381,320200000.0
2005-05-24 02:05:00,135.379,135.419,135.379,135.407,381900001.0
2005-05-24 02:10:00,135.411,135.418,135.365,135.365,443799997.0
2005-05-24 02:15:00,135.371,135.383,135.335,135.352,496700000.0
2005-05-24 02:20:00,135.351,135.372,135.334,135.372,355900002.0
2005-05-24 02:25:00,135.363,135.364,135.324,135.34,314700001.0
2005-05-24 02:30:00,135.339,135.37,135.337,135.37,305099999.0
2005-05-24 02:35:00,135.373,135.381,135.352,135.37,622800003.0
2005-05-24 02:40:00,135.368,135.378,135.353,135.377,328099999.0
2005-05-24 02:45:00,135.381,135.41,135.369,135.41,303499999.0
2005-05-24 02:50:00,135.412,135.413,135.373,135.38,350500001.0
2005-05-24 02:55:00,135.373,135.373,135.327,135.335,413699997.0
2005-05-24 03:00:00,135.342,135.352,135.323,135.339,580599998.0
2005-05-24 03:05:00,135.338,135.363,135.314,135.338,336399998.0
2005-05-24 03:10:00,135.348,135.364,135.341,135.351,412299995.0
2005-05-24 03:15:00,135.351,135.36,135.342,135.35,564200000.0
2005-05-24 03:20:00,135.339,135.345,135.318,135.32,505300000.0
2005-05-24 03:25:00,135.318,135.333,135.309,135.31,448799999.0
2005-05-24 03:30:00,135.305,135.318,135.302,135.31,360899995.0
2005-05-24 03:35:00,135.31,135.323,135.302,135.315,244200000.0
2005-05-24 03:40:00,135.32,135.325,135.27,135.274,252399996.0
2005-05-24 03:45:00,135.283,135.306,135.266,135.29,349500003.0
2005-05-24 03:50:00,135.285,135.322,135.275,135.302,661300002.0
2005-05-24 03:55:00,135.289,135.293,135.272,135.29,410000002.0
2005-05-24 04:00:00,135.288,135.317,135.288,135.309,337400002.0
2005-05-24 04:05:00,135.296,135.33,135.285,135.293,427700001.0
2005-05-24 04:10:00,135.291,135.317,135.274,135.278,205299997.0
2005-05-24 04:15:00,135.273,135.328,135.267,135.315,427700000.0
2005-05-24 04:20:00,135.292,135.311,135.278,135.302,442999997.0
2005-05-24 04:25:00,135.308,135.333,135.281,135.296,415999995.0
2005-05-24 04:30:00,135.302,135.302,135.268,135.272,382400001.0
2005-05-24 04:35:00,135.273,135.307,135.272,135.295,328600002.0
2005-05-24 04:40:00,135.305,135.312,135.26,135.27,400500000.0
2005-05-24 04:45:00,135.259,135.268,135.245,135.252,418899998.0
2005-05-24 04:50:00,135.243,135.261,135.235,135.257,209799996.0
2005-05-24 04:55:00,135.255,135.263,135.247,135.25,387999998.0
2005-05-24 05:00:00,135.25,135.273,135.236,135.241,435099996.0
2005-05-24 05:05:00,135.248,135.276,135.245,135.263,479800001.0
2005-05-24 05:10:00,135.26,135.26,135.235,135.248,377900001.0
2005-05-24 05:15:00,135.249,135.262,135.236,135.24,228299999.0
2005-05-24 05:20:00,135.242,135.256,135.226,135.241,411999997.0
2005-05-24 05:25:00,135.231,135.266,135.225,135.255,261399999.0
2005-05-24 05:30:00,135.248,135.288,135.242,135.283,290500001.0
2005-05-24 05:35:00,135.25,135.255,135.242,135.25,147699999.0
2005-05-24 05:40:00,135.25,135.272,135.243,135.26,281100001.0
2005-05-24 05:45:00,135.272,135.29,135.25,135.272,429599999.0
2005-05-24 05:50:00,135.26,135.279,135.236,135.27,326900002.0
2005-05-24 05:55:00,135.267,135.285,135.258,135.27,424500000.0
2005-05-24 06:00:00,135.267,135.299,135.26,135.264,564699999.0
2005-05-24 06:05:00,135.265,135.268,135.248,135.252,612400000.0
2005-05-24 06:10:00,135.247,135.247,135.223,135.23,376900000.0
2005-05-24 06:15:00,135.235,135.235,135.214,135.217,403800000.0
2005-05-24 06:20:00,135.225,135.247,135.21,135.22,326099998.0
2005-05-24 06:25:00,135.225,135.225,135.212,135.22,277899999.0
2005-05-24 06:30:00,135.22,135.22,135.205,135.205,373500002.0
2005-05-24 06:35:00,135.207,135.212,135.193,135.194,226800001.0
2005-05-24 06:40:00,135.185,135.198,135.183,135.185,507599998.0
2005-05-24 06:45:00,135.194,135.2,135.185,135.185,388199996.0
2005-05-24 06:50:00,135.19,135.205,135.183,135.195,380600000.0
2005-05-24 06:55:00,135.193,135.198,135.167,135.17,480700004.0
2005-05-24 07:00:00,135.168,135.185,135.16,135.185,356599999.0
2005-05-24 07:05:00,135.173,135.19,135.161,135.161,431100002.0
2005-05-24 07:10:00,135.154,135.163,135.135,135.146,450300000.0
2005-05-24 07:15:00,135.145,135.161,135.14,135.15,265299997.0
2005-05-24 07:20:00,135.142,135.181,135.142,135.172,424199996.0
2005-05-24 07:25:00,135.162,135.172,135.148,135.16,389499996.0
2005-05-24 07:30:00,135.152,135.155,135.138,135.155,269899999.0
2005-05-24 07:35:00,135.15,135.15,135.132,135.14,451000003.0
2005-05-24 07:40:00,135.136,135.177,135.136,135.173,384400002.0
2005-05-24 07:45:00,135.168,135.191,135.162,135.162,219700001.0
2005-05-24 07:50:00,135.167,135.173,135.148,135.148,266899996.0
2005-05-24 07:55:00,135.145,135.204,135.143,135.197,539099997.0
2005-05-24 08:00:00,135.195,135.228,135.172,135.218,432500000.0
2005-05-24 08:05:00,135.215,135.269,135.2,135.24,341299998.0
2005-05-24 08:10:00,135.245,135.259,135.205,135.21,577500005.0
2005-05-24 08:15:00,135.222,135.272,135.213,135.272,438599998.0
2005-05-24 08:20:00,135.276,135.283,135.243,135.272,473599998.0
2005-05-24 08:25:00,135.28,135.324,135.28,135.322,419699997.0
2005-05-24 08:30:00,135.32,135.331,135.272,135.291,375400002.0
2005-05-24 08:35:00,135.286,135.325,135.281,135.288,604899996.0
2005-05-24 08:40:00,135.286,135.286,135.229,135.245,450799999.0
2005-05-24 08:45:00,135.242,135.248,135.214,135.248,544499998.0
2005-05-24 08:50:00,135.25,135.285,135.237,135.282,462899997.0
2005-05-24 08:55:00,135.296,135.303,135.275,135.302,477800000.0
2005-05-24 09:00:00,135.295,135.301,135.262,135.272,294199998.0
2005-05-24 09:05:00,135.268,135.276,135.223,135.23,368699997.0
2005-05-24 09:10:00,135.214,135.245,135.214,135.238,468000000.0
2005-05-24 09:15:00,135.236,135.24,135.215,135.217,296599999.0
2005-05-24 09:20:00,135.208,135.244,135.208,135.212,476500001.0
2005-05-24 09:25:00,135.205,135.234,135.205,135.231,366099993.0
2005-05-24 09:30:00,135.245,135.283,135.226,135.283,295699997.0
2005-05-24 09:35:00,135.275,135.303,135.272,135.273,475100007.0
2005-05-24 09:40:00,135.269,135.295,135.254,135.29,398700001.0
2005-05-24 09:45:00,135.303,135.328,135.277,135.277,453499998.0
2005-05-24 09:50:00,135.267,135.313,135.267,135.313,377700001.0
2005-05-24 09:55:00,135.31,135.341,135.297,135.341,535600000.0
2005-05-24 10:00:00,135.341,135.355,135.309,135.329,512100004.0
2005-05-24 10:05:00,135.338,135.347,135.282,135.282,626600002.0
2005-05-24 10:10:00,135.281,135.285,135.249,135.285,376200004.0
2005-05-24 10:15:00,135.285,135.289,135.25,135.255,527199998.0
2005-05-24 10:20:00,135.25,135.284,135.24,135.275,519899999.0
2005-05-24 10:25:00,135.277,135.361,135.275,135.361,497599998.0
2005-05-24 10:30:00,135.359,135.359,135.31,135.31,341199999.0
2005-05-24 10:35:00,135.318,135.328,135.262,135.265,446099994.0
2005-05-24 10:40:00,135.259,135.276,135.251,135.262,526600007.0
2005-05-24 10:45:00,135.268,135.291,135.257,135.282,296099997.0
2005-05-24 10:50:00,135.283,135.319,135.283,135.296,553000001.0
2005-05-24 10:55:00,135.295,135.31,135.272,135.309,429599999.0
2005-05-24 11:00:00,135.278,135.295,135.258,135.277,452300005.0
2005-05-24 11:05:00,135.291,135.366,135.288,135.345,500200002.0
2005-05-24 11:10:00,135.332,135.332,135.196,135.202,495499997.0
2005-05-24 11:15:00,135.192,135.223,135.181,135.22,370500000.0
2005-05-24 11:20:00,135.212,135.226,135.195,135.209,601800001.0
2005-05-24 11:25:00,135.207,135.222,135.154,135.172,424800002.0
2005-05-24 11:30:00,135.183,135.219,135.177,135.216,474100001.0
2005-05-24 11:35:00,135.21,135.247,135.208,135.238,513799997.0
2005-05-24 11:40:00,135.232,135.232,135.193,135.207,455099999.0
2005-05-24 11:45:00,135.21,135.248,135.197,135.245,513200003.0
2005-05-24 11:50:00,135.235,135.253,135.2,135.208,511100000.0
2005-05-24 11:55:00,135.216,135.222,135.122,135.122,571500003.0
2005-05-24 12:00:00,135.108,135.159,135.108,135.112,597999993.0
2005-05-24 12:05:00,135.105,135.105,135.045,135.086,540399998.0
2005-05-24 12:10:00,135.093,135.17,135.081,135.137,563299995.0
2005-05-24 12:15:00,135.131,135.176,135.115,135.166,516999997.0
2005-05-24 12:20:00,135.162,135.179,135.135,135.179,355800005.0
2005-05-24 12:25:00,135.209,135.258,135.209,135.233,449800003.0
2005-05-24 12:30:00,135.225,135.23,135.14,135.142,457699999.0
2005-05-24 12:35:00,135.132,135.154,135.084,135.145,322000000.0
2005-05-24 12:40:00,135.145,135.145,135.084,135.088,414900004.0
2005-05-24 12:45:00,135.106,135.165,135.106,135.151,503799998.0
2005-05-24 12:50:00,135.148,135.198,135.135,135.185,564699998.0
2005-05-24 12:55:00,135.197,135.197,135.162,135.169,380100003.0
2005-05-24 13:00:00,135.175,135.175,135.143,135.162,460899995.0
2005-05-24 13:05:00,135.15,135.168,135.134,135.168,435800002.0
2005-05-24 13:10:00,135.175,135.242,135.175,135.235,340300000.0
2005-05-24 13:15:00,135.232,135.246,135.186,135.211,400799998.0
2005-05-24 13:20:00,135.209,135.252,135.201,135.252,502199995.0
2005-05-24 13:25:00,135.248,135.248,135.21,135.22,400999998.0
2005-05-24 13:30:00,135.231,135.316,135.225,135.311,518799995.0
2005-05-24 13:35:00,135.306,135.365,135.303,135.332,271300000.0
2005-05-24 13:40:00,135.329,135.417,135.329,135.406,484900004.0
2005-05-24 13:45:00,135.399,135.401,135.346,135.352,408699998.0
2005-05-24 13:50:00,135.331,135.408,135.331,135.408,368299994.0
2005-05-24 13:55:00,135.402,135.425,135.392,135.41,425700001.0
2005-05-24 14:00:00,135.419,135.419,135.387,135.397,518399996.0
2005-05-24 14:05:00,135.386,135.4,135.372,135.398,372999998.0
2005-05-24 14:10:00,135.405,135.407,135.343,135.365,385599998.0
2005-05-24 14:15:00,135.355,135.406,135.344,135.39,395800003.0
2005-05-24 14:20:00,135.388,135.442,135.378,135.43,573799999.0
2005-05-24 14:25:00,135.431,135.438,135.402,135.425,400100001.0
2005-05-24 14:30:00,135.438,135.579,135.416,135.561,500799995.0
2005-05-24 14:35:00,135.554,135.571,135.526,135.533,458600000.0
2005-05-24 14:40:00,135.535,135.565,135.508,135.515,362800001.0
2005-05-24 14:45:00,135.508,135.518,135.466,135.466,480099996.0
2005-05-24 14:50:00,135.471,135.477,135.44,135.455,339499996.0
2005-05-24 14:55:00,135.443,135.472,135.413,135.413,607100003.0
2005-05-24 15:00:00,135.422,135.425,135.393,135.419,375299998.0
2005-05-24 15:05:00,135.413,135.416,135.376,135.379,415500000.0
2005-05-24 15:10:00,135.372,135.42,135.366,135.394,524899997.0
2005-05-24 15:15:00,135.374,135.411,135.374,135.411,443100001.0
2005-05-24 15:20:00,135.41,135.431,135.403,135.422,356899998.0
2005-05-24 15:25:00,135.428,135.432,135.402,135.424,601500001.0
2005-05-24 15:30:00,135.428,135.428,135.392,135.4,402300000.0
2005-05-24 15:35:00,135.408,135.412,135.389,135.395,388199998.0
2005-05-24 15:40:00,135.387,135.387,135.352,135.355,346299996.0
2005-05-24 15:45:00,135.362,135.402,135.356,135.397,410799998.0
2005-05-24 15:50:00,135.391,135.455,135.391,135.412,502100002.0
2005-05-24 15:55:00,135.407,135.442,135.401,135.43,398099999.0
2005-05-24 16:00:00,135.426,135.431,135.392,135.416,332099997.0
2005-05-24 16:05:00,135.422,135.428,135.386,135.399,451500002.0
2005-05-24 16:10:00,135.397,135.411,135.369,135.385,298199997.0
2005-05-24 16:15:00,135.385,135.385,135.338,135.342,546899996.0
2005-05-24 16:20:00,135.343,135.343,135.316,135.331,430599998.0
2005-05-24 16:25:00,135.34,135.362,135.338,135.347,540599999.0
2005-05-24 16:30:00,135.341,135.345,135.315,135.335,387899999.0
2005-05-24 16:35:00,135.339,135.37,135.298,135.3,376000002.0
2005-05-24 16:40:00,135.304,135.311,135.266,135.27,598600002.0
2005-05-24 16:45:00,135.273,135.299,135.242,135.25,411400000.0
2005-05-24 16:50:00,135.251,135.262,135.22,135.253,332400002.0
2005-05-24 16:55:00,135.253,135.285,135.239,135.243,552100010.0
2005-05-24 17:00:00,135.238,135.339,135.231,135.31,432300001.0
2005-05-24 17:05:00,135.296,135.335,135.256,135.335,566300000.0
2005-05-24 17:10:00,135.34,135.378,135.334,135.357,452099997.0
2005-05-24 17:15:00,135.346,135.346,135.318,135.336,524899999.0
2005-05-24 17:20:00,135.339,135.362,135.33,135.358,337899998.0
2005-05-24 17:25:00,135.348,135.355,135.327,135.34,318200001.0
2005-05-24 17:30:00,135.347,135.413,135.347,135.402,279899999.0
2005-05-24 17:35:00,135.402,135.406,135.372,135.394,296599998.0
2005-05-24 17:40:00,135.393,135.407,135.337,135.347,612999999.0
2005-05-24 17:45:00,135.347,135.362,135.317,135.321,352099999.0
2005-05-24 17:50:00,135.321,135.361,135.31,135.358,317200000.0
2005-05-24 17:55:00,135.356,135.359,135.258,135.258,417399994.0
2005-05-24 18:00:00,135.251,135.29,135.235,135.26,5500199994.0
2005-05-24 18:05:00,135.26,135.279,135.249,135.26,7209999981.0
2005-05-24 18:10:00,135.252,135.271,135.225,135.263,5235400000.0
2005-05-24 18:15:00,135.264,135.272,135.239,135.243,4814100001.0
2005-05-24 18:20:00,135.256,135.331,135.247,135.288,6105399998.0
2005-05-24 18:25:00,135.293,135.32,135.223,135.269,4284799985.0
2005-05-24 18:30:00,135.253,135.323,135.217,135.246,5585699998.0
2005-05-24 18:35:00,135.231,135.251,135.218,135.224,3273099989.0
2005-05-24 18:40:00,135.213,135.262,135.158,135.202,2719100001.0
2005-05-24 18:45:00,135.246,135.29,135.191,135.256,2222399998.0
2005-05-24 18:50:00,135.249,135.291,135.205,135.25,3809400009.0
2005-05-24 18:55:00,135.222,135.298,135.167,135.182,3556199993.0
2005-05-24 19:00:00,135.172,135.186,135.154,135.172,2087799988.0
2005-05-24 19:05:00,135.175,135.175,135.133,135.164,3644699998.0
2005-05-24 19:10:00,135.171,135.171,135.131,135.141,1397299998.0
2005-05-24 19:15:00,135.134,135.189,135.125,135.15,2676100014.0
2005-05-24 19:20:00,135.15,135.201,135.126,135.173,2488300003.0
2005-05-24 19:25:00,135.17,135.232,135.164,135.214,3748800000.0
2005-05-24 19:30:00,135.22,135.276,135.215,135.234,3667799991.0
2005-05-24 19:35:00,135.217,135.244,135.173,135.195,2391400000.0
2005-05-24 19:40:00,135.2,135.206,135.162,135.162,2506199995.0
2005-05-24 19:45:00,135.16,135.247,135.149,135.213,1723499997.0
2005-05-24 19:50:00,135.207,135.225,135.184,135.203,2047899989.0
2005-05-24 19:55:00,135.193,135.193,135.151,135.151,2522900012.0
2005-05-24 20:00:00,135.15,135.241,135.146,135.182,1745599991.0
2005-05-24 20:05:00,135.181,135.196,135.146,135.156,3025999998.0
2005-05-24 20:10:00,135.145,135.188,135.132,135.167,2606600008.0
2005-05-24 20:15:00,135.178,135.184,135.131,135.135,1942699998.0
2005-05-24 20:20:00,135.146,135.177,135.135,135.153,1696100006.0
2005-05-24 20:25:00,135.149,135.214,135.139,135.213,3972499984.0
2005-05-24 20:30:00,135.213,135.22,135.158,135.171,5379899985.0
2005-05-24 20:35:00,135.171,135.175,135.108,135.118,2907500000.0
2005-05-24 20:40:00,135.116,135.197,135.114,135.19,3319200005.0
2005-05-24 20:45:00,135.195,135.242,135.185,135.242,2859099990.0
2005-05-24 20:50:00,135.236,135.328,135.236,135.291,2614499999.0
2005-05-24 20:55:00,135.276,135.276,135.241,135.26,4708399979.0
2005-05-24 21:00:00,135.282,135.301,135.255,135.291,4122099996.0
2005-05-24 21:05:00,135.288,135.334,135.274,135.322,2446199992.0
2005-05-24 21:10:00,135.317,135.337,135.289,135.335,2379699997.0
2005-05-24 21:15:00,135.34,135.358,135.327,135.345,3101999998.0
2005-05-24 21:20:00,135.355,135.368,135.33,135.338,3790199990.0
2005-05-24 21:25:00,135.338,135.368,135.31,135.361,1364899999.0
2005-05-24 21:30:00,135.362,135.375,135.353,135.37,1267299994.0
2005-05-24 21:35:00,135.365,135.367,135.337,135.348,921199999.0
2005-05-24 21:40:00,135.345,135.353,135.324,135.338,1788099996.0
2005-05-24 21:45:00,135.34,135.349,135.317,135.33,1409099994.0
2005-05-24 21:50:00,135.334,135.334,135.313,135.32,625899996.0
2005-05-24 21:55:00,135.34,135.359,135.314,135.329,380599999.0
2005-05-24 22:00:00,135.327,135.342,135.294,135.333,1408700002.0
2005-05-24 22:05:00,135.327,135.34,135.304,135.34,551199998.0
2005-05-24 22:10:00,135.318,135.345,135.302,135.345,740300003.0
2005-05-24 22:15:00,135.31,135.338,135.307,135.319,626399996.0
2005-05-24 22:20:00,135.305,135.355,135.289,135.318,682400001.0
2005-05-24 22:25:00,135.355,135.359,135.26,135.32,1185799993.0
2005-05-24 22:30:00,135.322,135.348,135.295,135.32,940599993.0
2005-05-24 22:35:00,135.317,135.351,135.317,135.335,1212699986.0
2005-05-24 22:40:00,135.336,135.358,135.334,135.341,1108600004.0
2005-05-24 22:45:00,135.347,135.396,135.347,135.39,825600000.0
2005-05-24 22:50:00,135.394,135.444,135.34,135.36,940999997.0
2005-05-24 22:55:00,135.359,135.415,135.352,135.413,646899998.0
2005-05-24 23:00:00,135.468,135.468,135.313,135.352,478800002.0
2005-05-24 23:05:00,135.378,135.387,135.262,135.273,425800001.0
2005-05-24 23:10:00,135.25,135.325,135.238,135.298,707599994.0
2005-05-24 23:15:00,135.338,135.395,135.274,135.305,363600000.0
2005-05-24 23:20:00,135.301,135.304,135.271,135.304,429599998.0
2005-05-24 23:25:00,135.31,135.321,135.296,135.315,402800000.0
2005-05-24 23:30:00,135.312,135.321,135.295,135.31,357300001.0
2005-05-24 23:35:00,135.312,135.342,135.293,135.337,525700004.0
2005-05-24 23:40:00,135.341,135.376,135.326,135.332,370599999.0
2005-05-24 23:45:00,135.339,135.365,135.329,135.331,375900004.0
2005-05-24 23:50:00,135.343,135.365,135.328,135.333,407399999.0
2005-05-24 23:55:00,135.33,135.356,135.323,135.35,350700000.0
2005-05-25 00:00:00,135.345,135.364,135.33,135.34,453799993.0
2005-05-25 00:05:00,135.344,135.406,135.344,135.387,576899994.0
2005-05-25 00:10:00,135.37,135.386,135.329,135.34,371400005.0
2005-05-25 00:15:00,135.341,135.345,135.318,135.34,567699995.0
2005-05-25 00:20:00,135.34,135.352,135.315,135.315,414700001.0
2005-05-25 00:25:00,135.31,135.346,135.302,135.32,430799995.0
2005-05-25 00:30:00,135.32,135.337,135.249,135.254,447999994.0
2005-05-25 00:35:00,135.247,135.263,135.23,135.243,418200000.0
2005-05-25 00:40:00,135.241,135.285,135.223,135.279,420899999.0
2005-05-25 00:45:00,135.279,135.286,135.245,135.245,337499998.0
2005-05-25 00:50:00,135.233,135.253,135.229,135.233,434799999.0
2005-05-25 00:55:00,135.226,135.245,135.195,135.195,490000003.0
2005-05-25 01:00:00,135.197,135.217,135.195,135.217,458100002.0
2005-05-25 01:05:00,135.213,135.278,135.192,135.258,273000000.0
2005-05-25 01:10:00,135.253,135.257,135.175,135.175,442999999.0
2005-05-25 01:15:00,135.18,135.18,135.145,135.145,545900001.0
2005-05-25 01:20:00,135.149,135.149,135.064,135.073,514000001.0
2005-05-25 01:25:00,135.084,135.097,135.071,135.088,492299996.0
2005-05-25 01:30:00,135.087,135.096,135.071,135.088,517399993.0
2005-05-25 01:35:00,135.089,135.089,135.04,135.059,393900001.0
2005-05-25 01:40:00,135.064,135.093,135.064,135.08,311900001.0
2005-05-25 01:45:00,135.082,135.082,135.049,135.066,391000001.0
2005-05-25 01:50:00,135.065,135.08,135.029,135.041,383500004.0
2005-05-25 01:55:00,135.063,135.104,135.047,135.06,358700001.0
2005-05-25 02:00:00,135.058,135.103,135.044,135.096,391500002.0
2005-05-25 02:05:00,135.078,135.129,135.078,135.119,517899997.0
2005-05-25 02:10:00,135.115,135.163,135.1,135.145,483899997.0
2005-05-25 02:15:00,135.128,135.162,135.121,135.151,505899998.0
2005-05-25 02:20:00,135.158,135.192,135.148,135.192,426299999.0
2005-05-25 02:25:00,135.186,135.194,135.173,135.188,375299999.0
2005-05-25 02:30:00,135.186,135.233,135.174,135.225,369599998.0
2005-05-25 02:35:00,135.206,135.221,135.189,135.214,305899998.0
2005-05-25 02:40:00,135.217,135.255,135.206,135.22,448000005.0
2005-05-25 02:45:00,135.221,135.23,135.187,135.192,389500003.0
2005-05-25 02:50:00,135.185,135.185,135.124,135.139,341499998.0
2005-05-25 02:55:00,135.133,135.139,135.097,135.125,539499996.0
2005-05-25 03:00:00,135.133,135.149,135.119,135.149,239000001.0
2005-05-25 03:05:00,135.155,135.187,135.133,135.167,367199997.0
2005-05-25 03:10:00,135.175,135.192,135.168,135.18,317699995.0
2005-05-25 03:15:00,135.18,135.184,135.154,135.181,385100000.0
2005-05-25 03:20:00,135.179,135.206,135.177,135.193,507900003.0
2005-05-25 03:25:00,135.19,135.195,135.161,135.17,480300002.0
2005-05-25 03:30:00,135.165,135.175,135.119,135.129,374399998.0
2005-05-25 03:35:00,135.126,135.146,135.116,135.133,345899998.0
2005-05-25 03:40:00,135.128,135.128,135.093,135.095,177700001.0
2005-05-25 03:45:00,135.102,135.11,135.03,135.048,386200002.0
2005-05-25 03:50:00,135.054,135.08,135.054,135.077,313399995.0
2005-05-25 03:55:00,135.085,135.113,135.083,135.11,406800001.0
2005-05-25 04:00:00,135.106,135.119,135.095,135.095,212700000.0
2005-05-25 04:05:00,135.091,135.137,135.091,135.112,532199993.0
2005-05-25 04:10:00,135.115,135.128,135.094,135.112,348700005.0
2005-05-25 04:15:00,135.112,135.167,135.106,135.153,514700001.0
2005-05-25 04:20:00,135.16,135.161,135.131,135.136,436900002.0
2005-05-25 04:25:00,135.135,135.159,135.132,135.146,400600006.0
2005-05-25 04:30:00,135.152,135.152,135.106,135.11,434699998.0
2005-05-25 04:35:00,135.122,135.148,135.107,135.132,221700001.0
2005-05-25 04:40:00,135.153,135.169,135.115,135.115,351200004.0
2005-05-25 04:45:00,135.116,135.126,135.1,135.113,437300001.0
2005-05-25 04:50:00,135.109,135.147,135.105,135.137,284200001.0
2005-05-25 04:55:00,135.139,135.151,135.128,135.14,322200000.0
2005-05-25 05:00:00,135.144,135.169,135.142,135.152,553400008.0
2005-05-25 05:05:00,135.158,135.166,135.125,135.143,414500004.0
2005-05-25 05:10:00,135.14,135.16,135.129,135.137,434100002.0
2005-05-25 05:15:00,135.128,135.18,135.12,135.137,507700002.0
2005-05-25 05:20:00,135.138,135.14,135.121,135.132,269500000.0
2005-05-25 05:25:00,135.124,135.155,135.114,135.145,448799998.0
2005-05-25 05:30:00,135.128,135.143,135.122,135.138,285599999.0
2005-05-25 05:35:00,135.14,135.175,135.122,135.156,263800000.0
2005-05-25 05:40:00,135.14,135.166,135.133,135.166,355399997.0
2005-05-25 05:45:00,135.17,135.193,135.165,135.184,408000000.0
2005-05-25 05:50:00,135.187,135.195,135.164,135.183,456099997.0
2005-05-25 05:55:00,135.165,135.211,135.157,135.172,322499997.0
2005-05-25 06:00:00,135.162,135.173,135.142,135.157,399399999.0
2005-05-25 06:05:00,135.164,135.185,135.144,135.178,422299997.0
2005-05-25 06:10:00,135.178,135.205,135.17,135.174,313999995.0
2005-05-25 06:15:00,135.181,135.203,135.165,135.187,384800004.0
2005-05-25 06:20:00,135.185,135.195,135.17,135.186,269600003.0
2005-05-25 06:25:00,135.192,135.225,135.178,135.214,425699999.0
2005-05-25 06:30:00,135.198,135.199,135.168,135.17,344000003.0
2005-05-25 06:35:00,135.172,135.183,135.163,135.17,264800000.0
2005-05-25 06:40:00,135.165,135.178,135.149,135.168,523600001.0
2005-05-25 06:45:00,135.174,135.181,135.161,135.177,276300002.0
2005-05-25 06:50:00,135.167,135.173,135.14,135.155,358699994.0
2005-05-25 06:55:00,135.154,135.162,135.112,135.142,491300000.0
2005-05-25 07:00:00,135.173,135.203,135.138,135.15,622699994.0
2005-05-25 07:05:00,135.133,135.151,135.124,135.135,472599999.0
2005-05-25 07:10:00,135.149,135.16,135.117,135.136,421499998.0
2005-05-25 07:15:00,135.125,135.135,135.12,135.13,296599997.0
2005-05-25 07:20:00,135.114,135.152,135.114,135.152,251000002.0
2005-05-25 07:25:00,135.148,135.188,135.14,135.176,426399993.0
2005-05-25 07:30:00,135.166,135.213,135.131,135.144,530399994.0
2005-05-25 07:35:00,135.147,135.158,135.126,135.149,334200001.0
2005-05-25 07:40:00,135.148,135.15,135.117,135.123,548700001.0
2005-05-25 07:45:00,135.112,135.137,135.101,135.118,383199997.0
2005-05-25 07:50:00,135.122,135.143,135.102,135.127,382999999.0
2005-05-25 07:55:00,135.13,135.191,135.13,135.177,409000001.0
2005-05-25 08:00:00,135.163,135.164,135.137,135.148,423700005.0
2005-05-25 08:05:00,135.152,135.16,135.138,135.138,322600002.0
2005-05-25 08:10:00,135.153,135.165,135.136,135.152,522099997.0
2005-05-25 08:15:00,135.142,135.143,135.108,135.11,426999996.0
2005-05-25 08:20:00,135.098,135.158,135.085,135.098,431800001.0
2005-05-25 08:25:00,135.086,135.116,135.082,135.082,498400003.0
2005-05-25 08:30:00,135.085,135.119,135.085,135.108,599800001.0
2005-05-25 08:35:00,135.093,135.099,135.052,135.065,504000000.0
2005-05-25 08:40:00,135.063,135.112,135.063,135.112,594700000.0
2005-05-25 08:45:00,135.118,135.125,135.103,135.125,457799998.0
2005-05-25 08:50:00,135.132,135.139,135.118,135.133,478800003.0
2005-05-25 08:55:00,135.141,135.169,135.123,135.15,561000004.0
2005-05-25 09:00:00,135.145,135.194,135.145,135.186,411299999.0
2005-05-25 09:05:00,135.17,135.181,135.118,135.152,391800000.0
2005-05-25 09:10:00,135.16,135.191,135.138,135.157,742400004.0
2005-05-25 09:15:00,135.166,135.207,135.12,135.178,429400001.0
2005-05-25 09:20:00,135.128,135.185,135.128,135.177,439399999.0
2005-05-25 09:25:00,135.176,135.186,135.146,135.146,357099999.0
2005-05-25 09:30:00,135.142,135.152,135.107,135.109,348800001.0
2005-05-25 09:35:00,135.105,135.114,135.092,135.1,377500001.0
2005-05-25 09:40:00,135.11,135.118,135.085,135.085,374399997.0
2005-05-25 09:45:00,135.093,135.101,135.067,135.067,468200001.0
2005-05-25 09:50:00,135.065,135.13,135.065,135.13,278199999.0
2005-05-25 09:55:00,135.119,135.146,135.11,135.128,608099997.0
2005-05-25 10:00:00,135.143,135.176,135.133,135.157,604800002.0
2005-05-25 10:05:00,135.16,135.16,135.093,135.093,405900001.0
2005-05-25 10:10:00,135.1,135.142,135.089,135.138,575599993.0
2005-05-25 10:15:00,135.134,135.145,135.123,135.13,486900000.0
2005-05-25 10:20:00,135.129,135.141,135.107,135.11,483700000.0
2005-05-25 10:25:00,135.11,135.123,135.099,135.123,449799998.0
2005-05-25 10:30:00,135.123,135.123,135.069,135.077,526400002.0
2005-05-25 10:35:00,135.075,135.092,135.05,135.092,421599999.0
2005-05-25 10:40:00,135.097,135.141,135.083,135.132,480599995.0
2005-05-25 10:45:00,135.137,135.149,135.112,135.14,400899998.0
2005-05-25 10:50:00,135.138,135.155,135.133,135.152,517299999.0
2005-05-25 10:55:00,135.155,135.176,135.142,135.175,504800001.0
2005-05-25 11:00:00,135.173,135.185,135.173,135.175,397700000.0
2005-05-25 11:05:00,135.192,135.234,135.191,135.193,325599997.0
2005-05-25 11:10:00,135.191,135.203,135.181,135.195,482100004.0
2005-05-25 11:15:00,135.187,135.199,135.173,135.199,425099994.0
2005-05-25 11:20:00,135.193,135.235,135.19,135.217,361599999.0
2005-05-25 11:25:00,135.219,135.305,135.216,135.305,455899995.0
2005-05-25 11:30:00,135.314,135.341,135.306,135.319,571400000.0
2005-05-25 11:35:00,135.32,135.344,135.31,135.317,444499996.0
2005-05-25 11:40:00,135.308,135.316,135.293,135.316,414600001.0
2005-05-25 11:45:00,135.323,135.343,135.311,135.335,613199999.0
2005-05-25 11:50:00,135.322,135.35,135.319,135.322,611899994.0
2005-05-25 11:55:00,135.328,135.37,135.323,135.356,499200002.0
2005-05-25 12:00:00,135.352,135.359,135.335,135.349,505100001.0
2005-05-25 12:05:00,135.338,135.386,135.332,135.338,488500004.0
2005-05-25 12:10:00,135.343,135.345,135.298,135.319,499499999.0
2005-05-25 12:15:00,135.318,135.388,135.318,135.388,422300001.0
2005-05-25 12:20:00,135.38,135.38,135.351,135.361,392099996.0
2005-05-25 12:25:00,135.36,135.368,135.343,135.362,228699999.0
2005-05-25 12:30:00,135.365,135.404,135.363,135.382,365999999.0
2005-05-25 12:35:00,135.392,135.403,135.375,135.375,316300000.0
2005-05-25 12:40:00,135.373,135.381,135.338,135.345,428899999.0
2005-05-25 12:45:00,135.339,135.339,135.298,135.326,326900001.0
2005-05-25 12:50:00,135.32,135.37,135.31,135.35,452999999.0
2005-05-25 12:55:00,135.348,135.362,135.293,135.293,564699998.0
2005-05-25 13:00:00,135.298,135.37,135.294,135.37,381999995.0
2005-05-25 13:05:00,135.372,135.372,135.352,135.372,450799999.0
2005-05-25 13:10:00,135.367,135.369,135.341,135.364,510699998.0
2005-05-25 13:15:00,135.363,135.448,135.363,135.441,430000004.0
2005-05-25 13:20:00,135.45,135.45,135.395,135.408,401099996.0
2005-05-25 13:25:00,135.404,135.417,135.329,135.342,523200005.0
2005-05-25 13:30:00,135.34,135.385,135.336,135.382,538099992.0
2005-05-25 13:35:00,135.371,135.421,135.349,135.356,344000004.0
2005-05-25 13:40:00,135.38,135.403,135.365,135.368,296799999.0
2005-05-25 13:45:00,135.362,135.375,135.333,135.352,418800000.0
2005-05-25 13:50:00,135.34,135.398,135.34,135.377,490799998.0
2005-05-25 13:55:00,135.377,135.405,135.375,135.387,332899997.0
2005-05-25 14:00:00,135.393,135.398,135.354,135.359,562899995.0
2005-05-25 14:05:00,135.36,135.38,135.341,135.355,525999998.0
2005-05-25 14:10:00,135.355,135.355,135.3,135.302,484399998.0
2005-05-25 14:15:00,135.304,135.347,135.304,135.345,286200000.0
2005-05-25 14:20:00,135.342,135.352,135.314,135.337,369100006.0
2005-05-25 14:25:00,135.327,135.367,135.325,135.353,612500001.0
2005-05-25 14:30:00,135.343,135.393,135.271,135.315,628800003.0
2005-05-25 14:35:00,135.309,135.338,135.285,135.298,495800002.0
2005-05-25 14:40:00,135.295,135.333,135.268,135.333,513700003.0
2005-05-25 14:45:00,135.329,135.362,135.315,135.352,419200002.0
2005-05-25 14:50:00,135.372,135.433,135.372,135.407,461100003.0
2005-05-25 14:55:00,135.407,135.422,135.378,135.391,452799996.0
2005-05-25 15:00:00,135.41,135.422,135.394,135.394,401599998.0
2005-05-25 15:05:00,135.388,135.413,135.376,135.39,499000004.0
2005-05-25 15:10:00,135.38,135.391,135.353,135.386,517399999.0
2005-05-25 15:15:00,135.387,135.427,135.369,135.384,490000000.0
2005-05-25 15:20:00,135.395,135.442,135.39,135.419,541400002.0
2005-05-25 15:25:00,135.425,135.475,135.425,135.458,521499997.0
2005-05-25 15:30:00,135.454,135.487,135.417,135.422,407000001.0
2005-05-25 15:35:00,135.428,135.432,135.398,135.405,320000002.0
2005-05-25 15:40:00,135.405,135.436,135.403,135.423,483100000.0
2005-05-25 15:45:00,135.43,135.438,135.387,135.424,497799998.0
2005-05-25 15:50:00,135.426,135.44,135.406,135.434,513400002.0
2005-05-25 15:55:00,135.428,135.463,135.423,135.463,423599997.0
2005-05-25 16:00:00,135.499,135.563,135.499,135.535,495499999.0
2005-05-25 16:05:00,135.532,135.578,135.515,135.539,505900001.0
2005-05-25 16:10:00,135.537,135.61,135.523,135.571,402099998.0
2005-05-25 16:15:00,135.578,135.716,135.569,135.637,411600002.0
2005-05-25 16:20:00,135.627,135.627,135.564,135.564,387699999.0
2005-05-25 16:25:00,135.563,135.593,135.562,135.575,302999998.0
2005-05-25 16:30:00,135.587,135.645,135.572,135.625,433199998.0
2005-05-25 16:35:00,135.632,135.665,135.615,135.62,446000000.0
2005-05-25 16:40:00,135.605,135.615,135.575,135.585,393200001.0
2005-05-25 16:45:00,135.593,135.601,135.577,135.588,411299997.0
2005-05-25 16:50:00,135.588,135.655,135.583,135.651,564599999.0
2005-05-25 16:55:00,135.64,135.678,135.62,135.676,349900000.0
2005-05-25 17:00:00,135.686,135.778,135.65,135.774,508500001.0
2005-05-25 17:05:00,135.768,135.87,135.765,135.813,373899999.0
2005-05-25 17:10:00,135.806,135.809,135.78,135.788,498499998.0
2005-05-25 17:15:00,135.779,135.814,135.779,135.792,602499999.0
2005-05-25 17:20:00,135.79,135.821,135.783,135.813,250999998.0
2005-05-25 17:25:00,135.808,135.835,135.793,135.8,341400002.0
2005-05-25 17:30:00,135.803,135.832,135.783,135.832,326999999.0
2005-05-25 17:35:00,135.834,135.843,135.798,135.821,388100001.0
2005-05-25 17:40:00,135.813,135.819,135.77,135.786,520000001.0
2005-05-25 17:45:00,135.779,135.783,135.705,135.726,406799998.0
2005-05-25 17:50:00,135.736,135.745,135.694,135.713,354999999.0
2005-05-25 17:55:00,135.712,135.746,135.712,135.73,423399994.0
2005-05-25 18:00:00,135.725,135.726,135.61,135.67,6670700008.0
2005-05-25 18:05:00,135.671,135.693,135.623,135.623,7841399972.0
2005-05-25 18:10:00,135.627,135.642,135.608,135.615,5634399988.0
2005-05-25 18:15:00,135.611,135.658,135.598,135.645,4946800000.0
2005-05-25 18:20:00,135.647,135.673,135.644,135.658,6702299981.0
2005-05-25 18:25:00,135.663,135.682,135.652,135.682,4453999985.0
2005-05-25 18:30:00,135.684,135.727,135.675,135.71,5331599994.0
2005-05-25 18:35:00,135.718,135.768,135.709,135.768,3161199986.0
2005-05-25 18:40:00,135.765,135.811,135.762,135.811,3047600004.0
2005-05-25 18:45:00,135.809,135.816,135.781,135.806,2234199999.0
2005-05-25 18:50:00,135.81,135.817,135.77,135.802,3758900006.0
2005-05-25 18:55:00,135.801,135.813,135.774,135.806,3315399996.0
2005-05-25 19:00:00,135.802,135.809,135.779,135.805,2172800004.0
2005-05-25 19:05:00,135.82,135.821,135.768,135.78,4006500001.0
2005-05-25 19:10:00,135.785,135.795,135.766,135.79,1433699993.0
2005-05-25 19:15:00,135.775,135.793,135.763,135.773,2580300001.0
2005-05-25 19:20:00,135.775,135.802,135.763,135.789,2866399998.0
2005-05-25 19:25:00,135.789,135.805,135.773,135.787,3117099993.0
2005-05-25 19:30:00,135.787,135.789,135.752,135.757,3599400003.0
2005-05-25 19:35:00,135.76,135.765,135.73,135.735,2492199978.0
2005-05-25 19:40:00,135.74,135.762,135.73,135.75,2502799997.0
2005-05-25 19:45:00,135.747,135.751,135.719,135.733,1812200000.0
2005-05-25 19:50:00,135.732,135.743,135.718,135.735,2108299998.0
2005-05-25 19:55:00,135.732,135.735,135.716,135.718,2456999995.0
2005-05-25 20:00:00,135.727,135.733,135.682,135.697,1463199998.0
2005-05-25 20:05:00,135.697,135.732,135.684,135.721,2423200002.0
2005-05-25 20:10:00,135.722,135.744,135.716,135.738,2544900001.0
2005-05-25 20:15:00,135.742,135.761,135.721,135.747,2015899995.0
2005-05-25 20:20:00,135.747,135.759,135.74,135.752,2250699980.0
2005-05-25 20:25:00,135.747,135.767,135.735,135.76,3705899991.0
2005-05-25 20:30:00,135.757,135.774,135.74,135.762,4959799994.0
2005-05-25 20:35:00,135.761,135.772,135.75,135.767,3058499986.0
2005-05-25 20:40:00,135.765,135.78,135.718,135.753,3159100002.0
2005-05-25 20:45:00,135.76,135.773,135.744,135.759,3468399997.0
2005-05-25 20:50:00,135.752,135.765,135.742,135.765,3236899992.0
2005-05-25 20:55:00,135.747,135.767,135.712,135.722,4882699987.0
2005-05-25 21:00:00,135.723,135.772,135.719,135.741,3792200007.0
2005-05-25 21:05:00,135.748,135.751,135.724,135.73,2200800002.0
2005-05-25 21:10:00,135.732,135.752,135.721,135.73,2230000007.0
2005-05-25 21:15:00,135.733,135.745,135.677,135.679,3038800001.0
2005-05-25 21:20:00,135.683,135.695,135.673,135.688,3697499998.0
2005-05-25 21:25:00,135.69,135.718,135.674,135.713,1679999997.0
2005-05-25 21:30:00,135.707,135.737,135.695,135.73,1556600001.0
2005-05-25 21:35:00,135.734,135.754,135.724,135.738,1052599998.0
2005-05-25 21:40:00,135.74,135.75,135.731,135.738,1628900001.0
2005-05-25 21:45:00,135.708,135.751,135.689,135.74,1483300006.0
2005-05-25 21:50:00,135.745,135.745,135.685,135.74,532000007.0
2005-05-25 21:55:00,135.741,135.757,135.738,135.74,434199998.0
2005-05-25 22:00:00,135.74,135.75,135.723,135.742,1611099986.0
2005-05-25 22:05:00,135.737,135.743,135.722,135.722,603800001.0
2005-05-25 22:10:00,135.721,135.738,135.718,135.718,687299994.0
2005-05-25 22:15:00,135.718,135.722,135.665,135.71,895499995.0
2005-05-25 22:20:00,135.71,135.715,135.695,135.707,545499998.0
2005-05-25 22:25:00,135.708,135.717,135.692,135.71,1252399993.0
2005-05-25 22:30:00,135.71,135.71,135.636,135.663,714899997.0
2005-05-25 22:35:00,135.7,135.724,135.666,135.715,1229299990.0
2005-05-25 22:40:00,135.713,135.723,135.692,135.692,1366799997.0
2005-05-25 22:45:00,135.695,135.74,135.69,135.74,1169799995.0
2005-05-25 22:50:00,135.73,135.732,135.711,135.723,867199993.0
2005-05-25 22:55:00,135.715,135.725,135.67,135.69,803900001.0
2005-05-25 23:00:00,135.68,135.721,135.636,135.639,630500002.0
2005-05-25 23:05:00,135.658,135.675,135.629,135.643,519499999.0
2005-05-25 23:10:00,135.659,135.715,135.641,135.701,572300002.0
2005-05-25 23:15:00,135.705,135.727,135.658,135.693,500800005.0
2005-05-25 23:20:00,135.719,135.739,135.665,135.715,346700000.0
2005-05-25 23:25:00,135.712,135.712,135.669,135.697,478099998.0
2005-05-25 23:30:00,135.718,135.745,135.665,135.741,403899996.0
2005-05-25 23:35:00,135.742,135.742,135.716,135.727,350300003.0
2005-05-25 23:40:00,135.721,135.738,135.705,135.712,301999998.0
2005-05-25 23:45:00,135.71,135.715,135.646,135.702,347699997.0
2005-05-25 23:50:00,135.71,135.715,135.619,135.619,395399999.0
2005-05-25 23:55:00,135.616,135.637,135.583,135.61,403500000.0
2005-05-26 00:00:00,135.602,135.625,135.602,135.612,373299997.0
2005-05-26 00:05:00,135.613,135.62,135.595,135.61,438500000.0
2005-05-26 00:10:00,135.61,135.618,135.555,135.61,206099998.0
2005-05-26 00:15:00,135.615,135.627,135.552,135.605,351800002.0
2005-05-26 00:20:00,135.629,135.645,135.567,135.616,302100000.0
2005-05-26 00:25:00,135.644,135.644,135.608,135.62,405799995.0
2005-05-26 00:30:00,135.626,135.702,135.626,135.692,369799998.0
2005-05-26 00:35:00,135.69,135.705,135.652,135.673,441799999.0
2005-05-26 00:40:00,135.67,135.675,135.633,135.648,520099999.0
2005-05-26 00:45:00,135.653,135.657,135.595,135.65,370000000.0
2005-05-26 00:50:00,135.648,135.648,135.626,135.64,384499996.0
2005-05-26 00:55:00,135.635,135.674,135.635,135.674,603800002.0
2005-05-26 01:00:00,135.664,135.672,135.643,135.644,419300003.0
2005-05-26 01:05:00,135.643,135.651,135.632,135.645,299200002.0
2005-05-26 01:10:00,135.648,135.668,135.613,135.661,577200000.0
2005-05-26 01:15:00,135.662,135.676,135.649,135.655,505499997.0
2005-05-26 01:20:00,135.658,135.68,135.613,135.657,489699997.0
2005-05-26 01:25:00,135.656,135.656,135.579,135.653,347399997.0
2005-05-26 01:30:00,135.65,135.654,135.62,135.629,448000001.0
2005-05-26 01:35:00,135.632,135.665,135.62,135.66,412500001.0
2005-05-26 01:40:00,135.666,135.764,135.666,135.749,426299995.0
2005-05-26 01:45:00,135.746,135.792,135.74,135.775,400300000.0
2005-05-26 01:50:00,135.775,135.834,135.775,135.795,315400000.0
2005-05-26 01:55:00,135.807,135.813,135.763,135.775,510299998.0
2005-05-26 02:00:00,135.773,135.802,135.764,135.775,391100000.0
2005-05-26 02:05:00,135.753,135.753,135.733,135.749,416900005.0
2005-05-26 02:10:00,135.749,135.779,135.738,135.746,642899998.0
2005-05-26 02:15:00,135.746,135.78,135.741,135.768,408600001.0
2005-05-26 02:20:00,135.772,135.802,135.758,135.796,512200002.0
2005-05-26 02:25:00,135.795,135.859,135.786,135.849,588700002.0
2005-05-26 02:30:00,135.852,135.92,135.852,135.89,323599998.0
2005-05-26 02:35:00,135.878,135.88,135.832,135.838,461299999.0
2005-05-26 02:40:00,135.831,135.834,135.803,135.83,297900000.0
2005-05-26 02:45:00,135.817,135.845,135.79,135.843,321800004.0
2005-05-26 02:50:00,135.843,135.862,135.828,135.845,330100000.0
2005-05-26 02:55:00,135.833,135.868,135.815,135.848,513799997.0
2005-05-26 03:00:00,135.847,135.88,135.84,135.88,339800002.0
2005-05-26 03:05:00,135.884,135.907,135.874,135.892,217400001.0
2005-05-26 03:10:00,135.897,135.91,135.873,135.88,305000003.0
2005-05-26 03:15:00,135.873,135.88,135.844,135.846,270500000.0
2005-05-26 03:20:00,135.849,135.89,135.845,135.887,440599998.0
2005-05-26 03:25:00,135.895,135.92,135.888,135.92,335500000.0
2005-05-26 03:30:00,135.915,135.929,135.899,135.923,458800002.0
2005-05-26 03:35:00,135.916,135.937,135.912,135.917,319200003.0
2005-05-26 03:40:00,135.906,135.906,135.869,135.884,323100000.0
2005-05-26 03:45:00,135.891,135.903,135.874,135.887,383499997.0
2005-05-26 03:50:00,135.882,135.899,135.851,135.866,195700001.0
2005-05-26 03:55:00,135.858,135.867,135.851,135.853,446399996.0
2005-05-26 04:00:00,135.852,135.893,135.852,135.888,348999996.0
2005-05-26 04:05:00,135.887,135.903,135.881,135.881,452599992.0
2005-05-26 04:10:00,135.883,135.889,135.875,135.885,201200002.0
2005-05-26 04:15:00,135.88,135.88,135.863,135.87,414399998.0
2005-05-26 04:20:00,135.875,135.889,135.863,135.882,361399999.0
2005-05-26 04:25:00,135.877,135.913,135.877,135.908,429100006.0
2005-05-26 04:30:00,135.915,135.931,135.898,135.931,432999997.0
2005-05-26 04:35:00,135.94,135.968,135.936,135.948,406100002.0
2005-05-26 04:40:00,135.957,135.993,135.954,135.975,281100000.0
2005-05-26 04:45:00,135.969,135.982,135.955,135.96,480700003.0
2005-05-26 04:50:00,135.951,135.972,135.946,135.957,219100002.0
2005-05-26 04:55:00,135.958,135.968,135.953,135.96,400699998.0
2005-05-26 05:00:00,135.96,135.998,135.959,135.99,319300001.0
2005-05-26 05:05:00,135.983,135.983,135.955,135.965,320900003.0
2005-05-26 05:10:00,135.96,135.965,135.95,135.951,214200001.0
2005-05-26 05:15:00,135.955,135.97,135.95,135.967,267499998.0
2005-05-26 05:20:00,135.965,135.972,135.955,135.965,401899997.0
2005-05-26 05:25:00,135.958,135.975,135.912,135.951,236400003.0
2005-05-26 05:30:00,135.968,135.986,135.962,135.967,125300000.0
2005-05-26 05:35:00,135.967,135.978,135.961,135.966,193499999.0
2005-05-26 05:40:00,135.974,135.985,135.965,135.97,406200005.0
2005-05-26 05:45:00,135.97,135.986,135.965,135.977,267200002.0
2005-05-26 05:50:00,135.982,135.983,135.912,135.962,465000001.0
2005-05-26 05:55:00,135.96,135.965,135.882,135.95,297100001.0
2005-05-26 06:00:00,135.946,135.948,135.915,135.926,323199996.0
2005-05-26 06:05:00,135.933,135.935,135.887,135.93,439799995.0
2005-05-26 06:10:00,135.928,135.928,135.898,135.909,288099999.0
2005-05-26 06:15:00,135.911,135.921,135.873,135.877,297399999.0
2005-05-26 06:20:00,135.878,135.882,135.828,135.846,419899999.0
2005-05-26 06:25:00,135.849,135.849,135.728,135.785,535500000.0
2005-05-26 06:30:00,135.786,135.786,135.74,135.751,518199993.0
2005-05-26 06:35:00,135.751,135.751,135.684,135.695,359799998.0
2005-05-26 06:40:00,135.696,135.712,135.632,135.669,437200000.0
2005-05-26 06:45:00,135.679,135.697,135.649,135.671,483399999.0
2005-05-26 06:50:00,135.676,135.7,135.642,135.658,460000003.0
2005-05-26 06:55:00,135.65,135.665,135.637,135.641,480199998.0
2005-05-26 07:00:00,135.65,135.68,135.631,135.667,383699998.0
2005-05-26 07:05:00,135.652,135.671,135.635,135.636,461000000.0
2005-05-26 07:10:00,135.647,135.682,135.633,135.671,535900001.0
2005-05-26 07:15:00,135.662,135.676,135.626,135.629,455999997.0
2005-05-26 07:20:00,135.618,135.624,135.589,135.619,459499995.0
2005-05-26 07:25:00,135.625,135.633,135.602,135.619,376600001.0
2005-05-26 07:30:00,135.619,135.622,135.6,135.608,380000004.0
2005-05-26 07:35:00,135.591,135.63,135.581,135.611,491500001.0
2005-05-26 07:40:00,135.605,135.61,135.538,135.538,527200001.0
2005-05-26 07:45:00,135.524,135.569,135.507,135.514,499899996.0
2005-05-26 07:50:00,135.517,135.517,135.399,135.447,527999993.0
2005-05-26 07:55:00,135.448,135.474,135.441,135.441,481799997.0
2005-05-26 08:00:00,135.433,135.437,135.401,135.408,435500002.0
2005-05-26 08:05:00,135.402,135.402,135.305,135.319,396999999.0
2005-05-26 08:10:00,135.325,135.358,135.317,135.358,512400000.0
2005-05-26 08:15:00,135.372,135.398,135.302,135.326,265300004.0
2005-05-26 08:20:00,135.34,135.378,135.327,135.372,478100003.0
2005-05-26 08:25:00,135.391,135.417,135.372,135.39,713700001.0
2005-05-26 08:30:00,135.394,135.454,135.376,135.454,448499999.0
2005-05-26 08:35:00,135.453,135.511,135.453,135.492,485800001.0
2005-05-26 08:40:00,135.488,135.544,135.468,135.527,614099997.0
2005-05-26 08:45:00,135.511,135.592,135.498,135.568,507000000.0
2005-05-26 08:50:00,135.583,135.608,135.569,135.608,541000001.0
2005-05-26 08:55:00,135.608,135.646,135.601,135.639,645100001.0
2005-05-26 09:00:00,135.633,135.639,135.565,135.571,389700000.0
2005-05-26 09:05:00,135.567,135.607,135.562,135.585,537099997.0
2005-05-26 09:10:00,135.579,135.605,135.555,135.568,591300004.0
2005-05-26 09:15:00,135.568,135.59,135.563,135.575,423800001.0
2005-05-26 09:20:00,135.568,135.588,135.565,135.578,373699997.0
2005-05-26 09:25:00,135.576,135.588,135.554,135.569,420100000.0
2005-05-26 09:30:00,135.576,135.593,135.563,135.588,368100002.0
2005-05-26 09:35:00,135.585,135.612,135.584,135.593,401700002.0
2005-05-26 09:40:00,135.6,135.623,135.596,135.613,465299999.0
2005-05-26 09:45:00,135.619,135.66,135.617,135.647,250200000.0
2005-05-26 09:50:00,135.646,135.661,135.626,135.647,385200001.0
2005-05-26 09:55:00,135.653,135.661,135.641,135.653,310599999.0
2005-05-26 10:00:00,135.643,135.659,135.606,135.645,333300002.0
2005-05-26 10:05:00,135.656,135.675,135.652,135.67,387999994.0
2005-05-26 10:10:00,135.671,135.671,135.64,135.651,395399999.0
2005-05-26 10:15:00,135.637,135.699,135.624,135.694,291000000.0
2005-05-26 10:20:00,135.688,135.689,135.647,135.647,438700000.0
2005-05-26 10:25:00,135.65,135.664,135.625,135.635,510700004.0
2005-05-26 10:30:00,135.635,135.635,135.605,135.623,366400000.0
2005-05-26 10:35:00,135.63,135.684,135.625,135.683,451500000.0
2005-05-26 10:40:00,135.682,135.682,135.642,135.667,471100001.0
2005-05-26 10:45:00,135.68,135.689,135.667,135.673,334699996.0
2005-05-26 10:50:00,135.67,135.673,135.649,135.656,600800007.0
2005-05-26 10:55:00,135.655,135.714,135.642,135.673,347599999.0
2005-05-26 11:00:00,135.666,135.675,135.611,135.611,451500000.0
2005-05-26 11:05:00,135.607,135.607,135.559,135.598,463199997.0
2005-05-26 11:10:00,135.588,135.615,135.588,135.615,425399994.0
2005-05-26 11:15:00,135.603,135.705,135.602,135.7,479800005.0
2005-05-26 11:20:00,135.675,135.685,135.631,135.643,416299998.0
2005-05-26 11:25:00,135.634,135.64,135.575,135.577,403100001.0
2005-05-26 11:30:00,135.577,135.6,135.573,135.598,564300000.0
2005-05-26 11:35:00,135.593,135.622,135.585,135.622,703899996.0
2005-05-26 11:40:00,135.613,135.637,135.602,135.625,415499998.0
2005-05-26 11:45:00,135.628,135.663,135.592,135.592,439699998.0
2005-05-26 11:50:00,135.583,135.588,135.551,135.568,484700002.0
2005-05-26 11:55:00,135.575,135.575,135.557,135.573,538400000.0
2005-05-26 12:00:00,135.572,135.578,135.527,135.552,531600002.0
2005-05-26 12:05:00,135.552,135.582,135.536,135.582,568800005.0
2005-05-26 12:10:00,135.593,135.593,135.56,135.57,436900000.0
2005-05-26 12:15:00,135.568,135.583,135.552,135.557,540400006.0
2005-05-26 12:20:00,135.547,135.559,135.543,135.554,413000000.0
2005-05-26 12:25:00,135.558,135.57,135.549,135.565,402700002.0
2005-05-26 12:30:00,135.565,135.592,135.565,135.58,461900000.0
2005-05-26 12:35:00,135.588,135.637,135.577,135.577,253200002.0
2005-05-26 12:40:00,135.571,135.574,135.553,135.564,472499999.0
2005-05-26 12:45:00,135.578,135.579,135.55,135.556,397400001.0
2005-05-26 12:50:00,135.557,135.557,135.489,135.5,457500003.0
2005-05-26 12:55:00,135.493,135.515,135.478,135.478,496099998.0
2005-05-26 13:00:00,135.477,135.477,135.448,135.463,316900003.0
2005-05-26 13:05:00,135.453,135.489,135.453,135.481,416299999.0
2005-05-26 13:10:00,135.477,135.488,135.456,135.462,447499998.0
2005-05-26 13:15:00,135.453,135.453,135.348,135.408,419099995.0
2005-05-26 13:20:00,135.409,135.444,135.401,135.421,577899999.0
2005-05-26 13:25:00,135.412,135.452,135.401,135.444,556599998.0
2005-05-26 13:30:00,135.452,135.473,135.383,135.394,441399995.0
2005-05-26 13:35:00,135.385,135.435,135.378,135.414,390199998.0
2005-05-26 13:40:00,135.411,135.469,135.411,135.468,560600002.0
2005-05-26 13:45:00,135.473,135.512,135.467,135.512,372199996.0
2005-05-26 13:50:00,135.506,135.517,135.473,135.484,365199999.0
2005-05-26 13:55:00,135.483,135.504,135.466,135.484,315400000.0
2005-05-26 14:00:00,135.488,135.524,135.466,135.515,617900003.0
2005-05-26 14:05:00,135.499,135.555,135.492,135.555,557399998.0
2005-05-26 14:10:00,135.568,135.572,135.53,135.545,433899997.0
2005-05-26 14:15:00,135.552,135.6,135.537,135.589,472699996.0
2005-05-26 14:20:00,135.592,135.599,135.521,135.521,410100002.0
2005-05-26 14:25:00,135.503,135.531,135.496,135.505,398499997.0
2005-05-26 14:30:00,135.453,135.527,135.41,135.489,523299998.0
2005-05-26 14:35:00,135.495,135.495,135.409,135.426,585500003.0
2005-05-26 14:40:00,135.413,135.413,135.37,135.392,459299998.0
2005-05-26 14:45:00,135.385,135.431,135.378,135.412,422400007.0
2005-05-26 14:50:00,135.413,135.434,135.395,135.43,567999997.0
2005-05-26 14:55:00,135.432,135.471,135.432,135.453,478999998.0
2005-05-26 15:00:00,135.461,135.496,135.443,135.487,510499998.0
2005-05-26 15:05:00,135.484,135.505,135.47,135.488,469099998.0
2005-05-26 15:10:00,135.48,135.5,135.464,135.47,575699995.0
2005-05-26 15:15:00,135.455,135.469,135.427,135.437,588099993.0
2005-05-26 15:20:00,135.431,135.441,135.414,135.432,394299999.0
2005-05-26 15:25:00,135.429,135.471,135.429,135.443,476500002.0
2005-05-26 15:30:00,135.439,135.483,135.431,135.441,408100002.0
2005-05-26 15:35:00,135.46,135.528,135.46,135.528,452100001.0
2005-05-26 15:40:00,135.538,135.554,135.489,135.497,382199998.0
2005-05-26 15:45:00,135.492,135.53,135.449,135.455,415499999.0
2005-05-26 15:50:00,135.458,135.464,135.409,135.418,444199997.0
2005-05-26 15:55:00,135.411,135.45,135.411,135.435,412699998.0
2005-05-26 16:00:00,135.437,135.446,135.348,135.348,343100002.0
2005-05-26 16:05:00,135.342,135.421,135.333,135.401,444099994.0
2005-05-26 16:10:00,135.419,135.422,135.375,135.375,421300004.0
2005-05-26 16:15:00,135.373,135.373,135.332,135.335,349800003.0
2005-05-26 16:20:00,135.333,135.365,135.326,135.34,552599999.0
2005-05-26 16:25:00,135.347,135.347,135.32,135.335,348799997.0
2005-05-26 16:30:00,135.339,135.339,135.257,135.263,470200000.0
2005-05-26 16:35:00,135.268,135.342,135.266,135.342,420499997.0
2005-05-26 16:40:00,135.336,135.351,135.316,135.327,485800006.0
2005-05-26 16:45:00,135.332,135.347,135.307,135.34,464099998.0
2005-05-26 16:50:00,135.344,135.352,135.333,135.348,556500003.0
2005-05-26 16:55:00,135.346,135.38,135.313,135.313,393200004.0
2005-05-26 17:00:00,135.306,135.306,135.177,135.23,587500000.0
2005-05-26 17:05:00,135.243,135.322,135.24,135.24,445800002.0
2005-05-26 17:10:00,135.24,135.268,135.221,135.252,518899997.0
2005-05-26 17:15:00,135.252,135.261,135.196,135.216,431799996.0
2005-05-26 17:20:00,135.198,135.22,135.169,135.208,343300004.0
2005-05-26 17:25:00,135.22,135.241,135.199,135.241,315500001.0
2005-05-26 17:30:00,135.225,135.225,135.173,135.2,397600004.0
2005-05-26 17:35:00,135.207,135.212,135.135,135.15,352099999.0
2005-05-26 17:40:00,135.14,135.14,135.095,135.118,449699997.0
2005-05-26 17:45:00,135.112,135.134,135.082,135.125,454000001.0
2005-05-26 17:50:00,135.129,135.186,135.129,135.164,575799998.0
2005-05-26 17:55:00,135.158,135.164,135.115,135.13,270599999.0
2005-05-26 18:00:00,135.138,135.16,135.12,135.129,7020999990.0
2005-05-26 18:05:00,135.13,135.169,135.121,135.16,7556700003.0
2005-05-26 18:10:00,135.16,135.16,135.102,135.115,5357899994.0
2005-05-26 18:15:00,135.114,135.13,135.1,135.112,5104399994.0
2005-05-26 18:20:00,135.118,135.131,135.072,135.072,6538699998.0
2005-05-26 18:25:00,135.085,135.108,135.072,135.08,4142699996.0
2005-05-26 18:30:00,135.053,135.053,134.989,135.022,6001500003.0
2005-05-26 18:35:00,135.038,135.062,135.033,135.057,2976699993.0
2005-05-26 18:40:00,135.055,135.101,135.053,135.095,2758199985.0
2005-05-26 18:45:00,135.093,135.11,135.071,135.08,2194399998.0
2005-05-26 18:50:00,135.08,135.105,135.071,135.095,3810200005.0
2005-05-26 18:55:00,135.092,135.139,135.083,135.128,3414799998.0
2005-05-26 19:00:00,135.113,135.126,135.091,135.118,2351099996.0
2005-05-26 19:05:00,135.121,135.121,135.06,135.076,3580000003.0
2005-05-26 19:10:00,135.085,135.085,135.053,135.053,1283699998.0
2005-05-26 19:15:00,135.045,135.063,134.937,134.961,2707099995.0
2005-05-26 19:20:00,134.967,135.021,134.963,134.994,2469999983.0
2005-05-26 19:25:00,134.986,135.03,134.974,135.016,3609299987.0
2005-05-26 19:30:00,135.02,135.029,135.002,135.01,3590599997.0
2005-05-26 19:35:00,135.007,135.035,135.005,135.03,2410399996.0
2005-05-26 19:40:00,135.03,135.072,135.02,135.067,2154599997.0
2005-05-26 19:45:00,135.075,135.093,135.06,135.088,1805800001.0
2005-05-26 19:50:00,135.091,135.116,135.087,135.096,1917900002.0
2005-05-26 19:55:00,135.095,135.11,135.078,135.098,2315199998.0
2005-05-26 20:00:00,135.101,135.115,135.084,135.1,1734099997.0
2005-05-26 20:05:00,135.098,135.106,135.069,135.084,2392199997.0
2005-05-26 20:10:00,135.08,135.091,135.059,135.069,2612500006.0
2005-05-26 20:15:00,135.08,135.08,135.048,135.048,2086399997.0
2005-05-26 20:20:00,135.047,135.055,135.02,135.03,1665699990.0
2005-05-26 20:25:00,135.03,135.041,134.978,134.983,3495799995.0
2005-05-26 20:30:00,134.98,134.995,134.95,134.972,4894200001.0
2005-05-26 20:35:00,134.973,135.0,134.928,134.928,2947999994.0
2005-05-26 20:40:00,134.915,135.027,134.915,135.006,2929099991.0
2005-05-26 20:45:00,135.02,135.113,135.008,135.113,3500499978.0
2005-05-26 20:50:00,135.098,135.111,135.069,135.111,3095399997.0
2005-05-26 20:55:00,135.108,135.113,135.046,135.054,4812299984.0
2005-05-26 21:00:00,135.048,135.076,135.031,135.076,4030200017.0
2005-05-26 21:05:00,135.074,135.088,135.051,135.059,2148899993.0
2005-05-26 21:10:00,135.062,135.076,135.024,135.024,2381899992.0
2005-05-26 21:15:00,135.028,135.07,135.016,135.033,3066699993.0
2005-05-26 21:20:00,135.025,135.049,135.002,135.029,4103599980.0
2005-05-26 21:25:00,135.04,135.053,135.03,135.037,1504700001.0
2005-05-26 21:30:00,135.03,135.041,135.021,135.029,1250500006.0
2005-05-26 21:35:00,135.02,135.025,135.007,135.018,1136199999.0
2005-05-26 21:40:00,135.01,135.048,134.994,135.045,1635199992.0
2005-05-26 21:45:00,135.047,135.047,135.006,135.024,1479399995.0
2005-05-26 21:50:00,135.027,135.042,135.008,135.01,605299998.0
2005-05-26 21:55:00,135.02,135.024,134.961,134.961,472499994.0
2005-05-26 22:00:00,134.977,135.0,134.964,135.0,1437399994.0
2005-05-26 22:05:00,134.998,135.031,134.997,135.014,565299993.0
2005-05-26 22:10:00,135.011,135.031,135.005,135.02,828999997.0
2005-05-26 22:15:00,135.029,135.033,134.988,135.002,684200003.0
2005-05-26 22:20:00,135.001,135.031,134.995,134.999,746099999.0
2005-05-26 22:25:00,134.997,135.003,134.967,134.993,1417999990.0
2005-05-26 22:30:00,134.989,135.008,134.972,135.008,839999998.0
2005-05-26 22:35:00,135.006,135.017,134.947,134.947,1348499995.0
2005-05-26 22:40:00,134.946,134.993,134.942,134.965,1233800008.0
2005-05-26 22:45:00,134.962,135.024,134.955,135.024,1077600008.0
2005-05-26 22:50:00,135.037,135.062,135.031,135.062,876299999.0
2005-05-26 22:55:00,135.055,135.074,135.001,135.014,604600001.0
2005-05-26 23:00:00,135.062,135.069,134.993,135.01,451900000.0
2005-05-26 23:05:00,135.031,135.048,134.963,135.034,446600000.0
2005-05-26 23:10:00,135.048,135.08,135.006,135.06,584200002.0
2005-05-26 23:15:00,135.025,135.07,135.013,135.061,546299998.0
2005-05-26 23:20:00,135.038,135.075,135.015,135.053,323199999.0
2005-05-26 23:25:00,135.04,135.056,135.04,135.055,405200004.0
2005-05-26 23:30:00,135.052,135.055,135.038,135.05,417000002.0
2005-05-26 23:35:00,135.058,135.063,135.033,135.063,441399999.0
2005-05-26 23:40:00,135.057,135.058,134.997,135.043,404999996.0
2005-05-26 23:45:00,135.015,135.049,134.958,135.047,309899996.0
2005-05-26 23:50:00,135.06,135.067,135.025,135.048,375800002.0
2005-05-26 23:55:00,135.05,135.056,135.027,135.035,391699998.0
2005-05-27 00:00:00,135.02,135.045,135.012,135.04,348000000.0
2005-05-27 00:05:00,135.043,135.047,135.007,135.04,330500000.0
2005-05-27 00:10:00,135.032,135.063,134.982,135.058,303100003.0
2005-05-27 00:15:00,135.065,135.085,135.053,135.061,552399999.0
2005-05-27 00:20:00,135.062,135.107,135.055,135.072,409400003.0
2005-05-27 00:25:00,135.075,135.127,135.067,135.117,448299998.0
2005-05-27 00:30:00,135.113,135.129,135.098,135.129,356499999.0
2005-05-27 00:35:00,135.125,135.146,135.12,135.145,432900002.0
2005-05-27 00:40:00,135.135,135.141,135.115,135.126,523899998.0
2005-05-27 00:45:00,135.13,135.139,135.118,135.131,485100000.0
2005-05-27 00:50:00,135.124,135.133,135.073,135.086,405599995.0
2005-05-27 00:55:00,135.084,135.136,135.061,135.125,620600000.0
2005-05-27 01:00:00,135.12,135.147,135.113,135.14,349599999.0
2005-05-27 01:05:00,135.14,135.145,135.115,135.132,164799998.0
2005-05-27 01:10:00,135.128,135.138,135.074,135.119,510599999.0
2005-05-27 01:15:00,135.132,135.133,135.113,135.125,451599994.0
2005-05-27 01:20:00,135.115,135.135,135.09,135.12,495199997.0
2005-05-27 01:25:00,135.13,135.143,135.113,135.142,355500003.0
2005-05-27 01:30:00,135.14,135.143,135.121,135.13,620799992.0
2005-05-27 01:35:00,135.125,135.143,135.097,135.11,504300002.0
2005-05-27 01:40:00,135.11,135.129,135.102,135.112,477999995.0
2005-05-27 01:45:00,135.108,135.121,135.094,135.11,311899996.0
2005-05-27 01:50:00,135.107,135.143,135.103,135.117,462500002.0
2005-05-27 01:55:00,135.137,135.143,135.094,135.102,504899997.0
2005-05-27 02:00:00,135.109,135.135,135.109,135.12,399800006.0
2005-05-27 02:05:00,135.114,135.12,135.1,135.118,435599997.0
2005-05-27 02:10:00,135.117,135.147,135.109,135.123,481400003.0
2005-05-27 02:15:00,135.128,135.138,135.116,135.122,381100004.0
2005-05-27 02:20:00,135.123,135.123,135.09,135.112,242699998.0
2005-05-27 02:25:00,135.1,135.115,135.096,135.11,461999999.0
2005-05-27 02:30:00,135.108,135.12,135.09,135.114,438400001.0
2005-05-27 02:35:00,135.112,135.123,135.096,135.112,338299997.0
2005-05-27 02:40:00,135.11,135.118,135.093,135.107,350200001.0
2005-05-27 02:45:00,135.122,135.126,135.088,135.123,388299997.0
2005-05-27 02:50:00,135.113,135.122,135.097,135.103,391099999.0
2005-05-27 02:55:00,135.128,135.138,135.101,135.138,460199998.0
2005-05-27 03:00:00,135.127,135.165,135.126,135.156,381599997.0
2005-05-27 03:05:00,135.158,135.223,135.144,135.216,428600000.0
2005-05-27 03:10:00,135.217,135.235,135.216,135.227,251400000.0
2005-05-27 03:15:00,135.227,135.235,135.19,135.2,366499997.0
2005-05-27 03:20:00,135.197,135.21,135.187,135.196,480000007.0
2005-05-27 03:25:00,135.2,135.211,135.191,135.197,308599999.0
2005-05-27 03:30:00,135.197,135.211,135.16,135.168,298700000.0
2005-05-27 03:35:00,135.166,135.171,135.145,135.164,148800000.0
2005-05-27 03:40:00,135.158,135.158,135.142,135.147,383799997.0
2005-05-27 03:45:00,135.15,135.164,135.145,135.15,237399995.0
2005-05-27 03:50:00,135.148,135.154,135.14,135.149,138099999.0
2005-05-27 03:55:00,135.142,135.165,135.142,135.15,284699999.0
2005-05-27 04:00:00,135.148,135.155,135.143,135.15,213199999.0
2005-05-27 04:05:00,135.143,135.157,135.104,135.15,503300000.0
2005-05-27 04:10:00,135.148,135.156,135.137,135.155,432099995.0
2005-05-27 04:15:00,135.154,135.212,135.154,135.198,421899999.0
2005-05-27 04:20:00,135.208,135.214,135.18,135.19,552500006.0
2005-05-27 04:25:00,135.139,135.206,135.137,135.189,422500000.0
2005-05-27 04:30:00,135.195,135.195,135.165,135.174,352699998.0
2005-05-27 04:35:00,135.178,135.178,135.155,135.155,315500002.0
2005-05-27 04:40:00,135.167,135.176,135.116,135.16,505899997.0
2005-05-27 04:45:00,135.163,135.196,135.161,135.192,420999995.0
2005-05-27 04:50:00,135.177,135.183,135.155,135.157,189799999.0
2005-05-27 04:55:00,135.16,135.175,135.157,135.17,435700002.0
2005-05-27 05:00:00,135.157,135.162,135.139,135.144,398899999.0
2005-05-27 05:05:00,135.138,135.152,135.095,135.109,306500000.0
2005-05-27 05:10:00,135.137,135.147,135.11,135.112,219100001.0
2005-05-27 05:15:00,135.123,135.13,135.113,135.13,272799996.0
2005-05-27 05:20:00,135.131,135.142,135.11,135.123,385400002.0
2005-05-27 05:25:00,135.122,135.124,135.088,135.097,319299999.0
2005-05-27 05:30:00,135.093,135.147,135.093,135.12,249099997.0
2005-05-27 05:35:00,135.12,135.125,135.099,135.109,215100001.0
2005-05-27 05:40:00,135.109,135.113,135.084,135.089,501800000.0
2005-05-27 05:45:00,135.088,135.095,135.065,135.071,385500004.0
2005-05-27 05:50:00,135.07,135.09,135.062,135.068,322400002.0
2005-05-27 05:55:00,135.07,135.075,135.047,135.06,217599999.0
2005-05-27 06:00:00,135.055,135.06,135.042,135.05,450200001.0
2005-05-27 06:05:00,135.057,135.063,135.03,135.047,410400000.0
2005-05-27 06:10:00,135.045,135.045,135.016,135.016,421899998.0
2005-05-27 06:15:00,134.998,135.048,134.976,135.038,445399994.0
2005-05-27 06:20:00,135.041,135.051,135.02,135.028,396200001.0
2005-05-27 06:25:00,135.035,135.049,134.988,134.997,565200002.0
2005-05-27 06:30:00,134.997,135.01,134.979,134.99,337700002.0
2005-05-27 06:35:00,134.997,135.019,134.97,134.972,368399998.0
2005-05-27 06:40:00,134.977,135.008,134.951,134.982,603299996.0
2005-05-27 06:45:00,134.983,135.001,134.972,134.99,326200001.0
2005-05-27 06:50:00,134.976,134.983,134.949,134.975,418999997.0
2005-05-27 06:55:00,134.963,134.983,134.959,134.977,551999995.0
2005-05-27 07:00:00,134.983,134.987,134.957,134.968,454699994.0
2005-05-27 07:05:00,134.953,134.988,134.953,134.98,454000002.0
2005-05-27 07:10:00,134.985,134.991,134.963,134.98,465399998.0
2005-05-27 07:15:00,134.976,134.986,134.965,134.971,472800002.0
2005-05-27 07:20:00,134.963,135.008,134.963,135.008,365499998.0
2005-05-27 07:25:00,135.0,135.009,134.992,135.003,456799999.0
2005-05-27 07:30:00,135.005,135.014,134.98,134.987,341399998.0
2005-05-27 07:35:00,134.98,135.037,134.965,135.037,340100000.0
2005-05-27 07:40:00,135.036,135.046,135.032,135.04,390000005.0
2005-05-27 07:45:00,135.035,135.045,135.02,135.02,408299997.0
2005-05-27 07:50:00,135.035,135.036,135.012,135.029,357800000.0
2005-05-27 07:55:00,135.032,135.047,135.008,135.016,428600000.0
2005-05-27 08:00:00,135.011,135.068,135.008,135.059,379400001.0
2005-05-27 08:05:00,135.06,135.081,135.058,135.073,230799999.0
2005-05-27 08:10:00,135.075,135.088,135.062,135.088,425400005.0
2005-05-27 08:15:00,135.08,135.087,135.058,135.066,353200000.0
2005-05-27 08:20:00,135.072,135.117,135.062,135.108,663999997.0
2005-05-27 08:25:00,135.107,135.115,135.066,135.07,469999994.0
2005-05-27 08:30:00,135.069,135.071,135.033,135.045,517599993.0
2005-05-27 08:35:00,135.036,135.08,135.031,135.073,552299998.0
2005-05-27 08:40:00,135.071,135.133,135.071,135.124,499900001.0
2005-05-27 08:45:00,135.12,135.12,135.084,135.103,546999994.0
2005-05-27 08:50:00,135.091,135.093,135.072,135.09,366399997.0
2005-05-27 08:55:00,135.097,135.103,135.063,135.07,556199996.0
2005-05-27 09:00:00,135.062,135.089,135.062,135.078,325700000.0
2005-05-27 09:05:00,135.082,135.11,135.077,135.11,397699997.0
2005-05-27 09:10:00,135.106,135.128,135.102,135.108,697500003.0
2005-05-27 09:15:00,135.107,135.131,135.097,135.126,309000002.0
2005-05-27 09:20:00,135.121,135.135,135.116,135.127,497899998.0
2005-05-27 09:25:00,135.121,135.145,135.116,135.14,454600001.0
2005-05-27 09:30:00,135.138,135.151,135.125,135.147,611899990.0
2005-05-27 09:35:00,135.145,135.163,135.102,135.11,312900001.0
2005-05-27 09:40:00,135.112,135.112,135.095,135.102,326899999.0
2005-05-27 09:45:00,135.107,135.123,135.103,135.115,476000000.0
2005-05-27 09:50:00,135.115,135.159,135.115,135.157,424300001.0
2005-05-27 09:55:00,135.157,135.176,135.134,135.143,346200000.0
2005-05-27 10:00:00,135.123,135.151,135.113,135.144,369300001.0
2005-05-27 10:05:00,135.144,135.2,135.144,135.2,363299996.0
2005-05-27 10:10:00,135.21,135.225,135.2,135.201,415399998.0
2005-05-27 10:15:00,135.198,135.215,135.193,135.214,421600003.0
2005-05-27 10:20:00,135.209,135.264,135.196,135.242,523100002.0
2005-05-27 10:25:00,135.245,135.245,135.214,135.224,563599995.0
2005-05-27 10:30:00,135.223,135.234,135.207,135.215,350799996.0
2005-05-27 10:35:00,135.213,135.252,135.211,135.252,412000002.0
2005-05-27 10:40:00,135.258,135.272,135.25,135.258,620699995.0
2005-05-27 10:45:00,135.262,135.262,135.242,135.257,232000001.0
2005-05-27 10:50:00,135.263,135.272,135.208,135.232,516100004.0
2005-05-27 10:55:00,135.261,135.261,135.218,135.228,402800000.0
2005-05-27 11:00:00,135.233,135.258,135.224,135.246,550799992.0
2005-05-27 11:05:00,135.24,135.24,135.2,135.202,416299994.0
2005-05-27 11:10:00,135.199,135.222,135.197,135.218,453300004.0
2005-05-27 11:15:00,135.207,135.236,135.201,135.212,462600001.0
2005-05-27 11:20:00,135.205,135.229,135.148,135.187,548799998.0
2005-05-27 11:25:00,135.187,135.195,135.163,135.165,499299994.0
2005-05-27 11:30:00,135.171,135.182,135.133,135.137,441899998.0
2005-05-27 11:35:00,135.132,135.138,135.089,135.112,520000000.0
2005-05-27 11:40:00,135.106,135.125,135.091,135.125,408500001.0
2005-05-27 11:45:00,135.128,135.137,135.112,135.124,556799997.0
2005-05-27 11:50:00,135.118,135.137,135.118,135.127,370899999.0
2005-05-27 11:55:00,135.135,135.139,135.099,135.111,561500004.0
2005-05-27 12:00:00,135.112,135.135,135.11,135.116,456099999.0
2005-05-27 12:05:00,135.11,135.134,135.084,135.117,540199998.0
2005-05-27 12:10:00,135.125,135.145,135.085,135.14,491200004.0
2005-05-27 12:15:00,135.135,135.155,135.135,135.153,419000001.0
2005-05-27 12:20:00,135.15,135.15,135.131,135.14,190399999.0
2005-05-27 12:25:00,135.143,135.143,135.096,135.104,203100001.0
2005-05-27 12:30:00,135.105,135.12,135.093,135.103,359699999.0
2005-05-27 12:35:00,135.104,135.115,135.088,135.098,338199997.0
2005-05-27 12:40:00,135.096,135.098,135.068,135.085,391200000.0
2005-05-27 12:45:00,135.093,135.103,135.064,135.095,463999998.0
2005-05-27 12:50:00,135.1,135.173,135.09,135.173,405600000.0
2005-05-27 12:55:00,135.175,135.175,135.141,135.155,463100001.0
2005-05-27 13:00:00,135.155,135.155,135.112,135.114,372999996.0
2005-05-27 13:05:00,135.1,135.123,135.1,135.123,343300004.0
2005-05-27 13:10:00,135.117,135.126,135.107,135.119,529500005.0
2005-05-27 13:15:00,135.113,135.125,135.089,135.093,497800002.0
2005-05-27 13:20:00,135.084,135.122,135.084,135.114,376500001.0
2005-05-27 13:25:00,135.118,135.203,135.113,135.203,385599994.0
2005-05-27 13:30:00,135.214,135.235,135.17,135.184,568400001.0
2005-05-27 13:35:00,135.203,135.215,135.191,135.201,381899994.0
2005-05-27 13:40:00,135.199,135.24,135.199,135.225,369099995.0
2005-05-27 13:45:00,135.225,135.235,135.201,135.228,368999999.0
2005-05-27 13:50:00,135.217,135.275,135.217,135.272,413400004.0
2005-05-27 13:55:00,135.265,135.275,135.209,135.209,440699993.0
2005-05-27 14:00:00,135.208,135.222,135.195,135.22,525100001.0
2005-05-27 14:05:00,135.216,135.255,135.208,135.249,506399999.0
2005-05-27 14:10:00,135.249,135.258,135.222,135.242,493499998.0
2005-05-27 14:15:00,135.238,135.261,135.238,135.251,466500003.0
2005-05-27 14:20:00,135.258,135.263,135.234,135.263,407200002.0
2005-05-27 14:25:00,135.255,135.255,135.215,135.226,448099994.0
2005-05-27 14:30:00,135.219,135.245,135.197,135.2,363599997.0
2005-05-27 14:35:00,135.202,135.209,135.17,135.202,653700003.0
2005-05-27 14:40:00,135.207,135.227,135.197,135.217,663899994.0
2005-05-27 14:45:00,135.214,135.222,135.182,135.182,529899993.0
2005-05-27 14:50:00,135.196,135.26,135.196,135.237,309100000.0
2005-05-27 14:55:00,135.228,135.271,135.228,135.248,628199997.0
2005-05-27 15:00:00,135.26,135.385,135.246,135.385,454099997.0
2005-05-27 15:05:00,135.402,135.437,135.401,135.42,396900003.0
2005-05-27 15:10:00,135.407,135.433,135.4,135.403,550499995.0
2005-05-27 15:15:00,135.397,135.465,135.397,135.45,526700004.0
2005-05-27 15:20:00,135.45,135.494,135.435,135.489,689399998.0
2005-05-27 15:25:00,135.497,135.497,135.434,135.452,457100002.0
2005-05-27 15:30:00,135.458,135.517,135.45,135.463,498299998.0
2005-05-27 15:35:00,135.462,135.472,135.43,135.44,408300003.0
2005-05-27 15:40:00,135.442,135.451,135.406,135.408,489999999.0
2005-05-27 15:45:00,135.413,135.413,135.312,135.352,398200003.0
2005-05-27 15:50:00,135.363,135.37,135.297,135.309,288000000.0
2005-05-27 15:55:00,135.335,135.374,135.334,135.36,368099995.0
2005-05-27 16:00:00,135.378,135.4,135.355,135.375,344499999.0
2005-05-27 16:05:00,135.376,135.421,135.376,135.408,386900000.0
2005-05-27 16:10:00,135.405,135.405,135.357,135.37,440399997.0
2005-05-27 16:15:00,135.372,135.407,135.352,135.403,448800003.0
2005-05-27 16:20:00,135.4,135.408,135.38,135.39,377299997.0
2005-05-27 16:25:00,135.402,135.44,135.393,135.414,487299994.0
2005-05-27 16:30:00,135.427,135.44,135.409,135.415,384500001.0
2005-05-27 16:35:00,135.414,135.425,135.38,135.421,369799994.0
2005-05-27 16:40:00,135.422,135.429,135.401,135.42,423099997.0
2005-05-27 16:45:00,135.43,135.44,135.411,135.43,417900000.0
2005-05-27 16:50:00,135.431,135.449,135.411,135.441,527200000.0
2005-05-27 16:55:00,135.446,135.544,135.437,135.49,330599997.0
2005-05-27 17:00:00,135.496,135.53,135.464,135.502,497199998.0
2005-05-27 17:05:00,135.494,135.523,135.484,135.523,502999995.0
2005-05-27 17:10:00,135.517,135.517,135.464,135.5,481300002.0
2005-05-27 17:15:00,135.495,135.519,135.488,135.51,388399998.0
2005-05-27 17:20:00,135.533,135.608,135.533,135.593,276300002.0
2005-05-27 17:25:00,135.583,135.583,135.529,135.539,302699999.0
2005-05-27 17:30:00,135.547,135.577,135.532,135.571,438900002.0
2005-05-27 17:35:00,135.563,135.606,135.496,135.497,378899998.0
2005-05-27 17:40:00,135.493,135.623,135.493,135.618,375699998.0
2005-05-27 17:45:00,135.62,135.648,135.577,135.577,224799999.0
2005-05-27 17:50:00,135.552,135.585,135.508,135.525,566200003.0
2005-05-27 17:55:00,135.515,135.559,135.515,135.557,315099997.0
2005-05-27 18:00:00,135.579,135.63,135.579,135.581,6712600028.0
2005-05-27 18:05:00,135.58,135.61,135.561,135.589,8134999992.0
2005-05-27 18:10:00,135.595,135.597,135.559,135.565,5356099991.0
2005-05-27 18:15:00,135.563,135.613,135.524,135.601,5131699985.0
2005-05-27 18:20:00,135.609,135.644,135.596,135.627,6350899998.0
2005-05-27 18:25:00,135.637,135.692,135.637,135.683,4282900015.0
2005-05-27 18:30:00,135.674,135.706,135.669,135.669,5496800006.0
2005-05-27 18:35:00,135.677,135.752,135.658,135.73,3065199994.0
2005-05-27 18:40:00,135.72,135.774,135.707,135.759,2623399989.0
2005-05-27 18:45:00,135.749,135.77,135.737,135.75,2075500005.0
2005-05-27 18:50:00,135.75,135.798,135.733,135.787,4124299989.0
2005-05-27 18:55:00,135.787,135.819,135.785,135.802,3129300014.0
2005-05-27 19:00:00,135.792,135.817,135.762,135.781,2105599992.0
2005-05-27 19:05:00,135.78,135.805,135.744,135.772,3797400006.0
2005-05-27 19:10:00,135.768,135.802,135.753,135.791,1216099994.0
2005-05-27 19:15:00,135.8,135.815,135.739,135.767,2934499982.0
2005-05-27 19:20:00,135.769,135.786,135.752,135.768,2531599991.0
2005-05-27 19:25:00,135.759,135.779,135.744,135.765,3277499990.0
2005-05-27 19:30:00,135.768,135.77,135.71,135.746,3575499995.0
2005-05-27 19:35:00,135.755,135.791,135.754,135.756,2581400004.0
2005-05-27 19:40:00,135.758,135.765,135.708,135.731,2357799995.0
2005-05-27 19:45:00,135.727,135.765,135.725,135.739,1871599988.0
2005-05-27 19:50:00,135.743,135.805,135.743,135.76,1700899989.0
2005-05-27 19:55:00,135.751,135.796,135.715,135.773,2347599996.0
2005-05-27 20:00:00,135.782,135.788,135.762,135.772,1750400000.0
2005-05-27 20:05:00,135.778,135.783,135.71,135.718,2346099994.0
2005-05-27 20:10:00,135.71,135.75,135.709,135.722,2935999997.0
2005-05-27 20:15:00,135.731,135.78,135.731,135.745,2157799996.0
2005-05-27 20:20:00,135.756,135.776,135.747,135.758,1964300015.0
2005-05-27 20:25:00,135.76,135.81,135.746,135.752,3705500000.0
2005-05-27 20:30:00,135.748,135.768,135.73,135.752,4978899991.0
2005-05-27 20:35:00,135.755,135.772,135.711,135.751,3048999996.0
2005-05-27 20:40:00,135.745,135.757,135.725,135.725,3018399993.0
2005-05-27 20:45:00,135.72,135.742,135.701,135.728,3686899993.0
2005-05-27 20:50:00,135.722,135.789,135.718,135.768,2939799995.0
2005-05-27 20:55:00,135.766,135.766,135.724,135.743,4596299997.0
2005-05-27 21:00:00,135.74,135.762,135.726,135.745,3559999986.0
2005-05-27 21:05:00,135.75,135.79,135.738,135.78,2268900003.0
2005-05-27 21:10:00,135.767,135.777,135.746,135.761,2446000006.0
2005-05-27 21:15:00,135.759,135.81,135.748,135.759,3041800003.0
2005-05-27 21:20:00,135.765,135.805,135.744,135.778,4167700013.0
2005-05-27 21:25:00,135.798,135.814,135.774,135.778,1657800004.0
2005-05-27 21:30:00,135.773,135.788,135.716,135.73,1704799992.0
2005-05-27 21:35:00,135.728,135.73,135.703,135.711,912999997.0
2005-05-27 21:40:00,135.71,135.725,135.676,135.698,1877000004.0
2005-05-27 21:45:00,135.695,135.71,135.65,135.684,1329999997.0
2005-05-27 21:50:00,135.688,135.751,135.687,135.743,548999998.0
2005-05-27 21:55:00,135.755,135.78,135.736,135.77,570600000.0
2005-05-27 22:00:00,135.768,135.824,135.751,135.815,1552999991.0
2005-05-27 22:05:00,135.808,135.816,135.78,135.789,574099998.0
2005-05-27 22:10:00,135.788,135.792,135.765,135.778,473199998.0
2005-05-27 22:15:00,135.782,135.813,135.779,135.782,880799995.0
2005-05-27 22:20:00,135.783,135.802,135.721,135.726,635099994.0
2005-05-27 22:25:00,135.733,135.804,135.733,135.777,1442600002.0
2005-05-27 22:30:00,135.772,135.786,135.723,135.741,866600002.0
2005-05-27 22:35:00,135.735,135.769,135.725,135.733,1430700001.0
2005-05-27 22:40:00,135.736,135.759,135.686,135.687,991699998.0
2005-05-27 22:45:00,135.681,135.753,135.656,135.738,1082299992.0
2005-05-27 22:50:00,135.698,135.778,135.688,135.753,932899998.0
2005-05-27 22:55:00,135.745,135.807,135.677,135.763,577599999.0
2005-05-29 23:00:00,135.758,135.758,135.178,135.189,480099996.0
2005-05-29 23:05:00,135.196,135.236,135.196,135.206,568899993.0
2005-05-29 23:10:00,135.206,135.259,135.206,135.217,476799999.0
2005-05-29 23:15:00,135.212,135.258,135.203,135.203,491799998.0
2005-05-29 23:20:00,135.233,135.242,135.213,135.242,447700001.0
2005-05-29 23:25:00,135.226,135.264,135.225,135.261,381699995.0
2005-05-29 23:30:00,135.248,135.248,135.198,135.212,377899992.0
2005-05-29 23:35:00,135.218,135.249,135.212,135.245,499699999.0
2005-05-29 23:40:00,135.24,135.277,135.231,135.251,236299998.0
2005-05-29 23:45:00,135.247,135.317,135.247,135.297,480200000.0
2005-05-29 23:50:00,135.23,135.333,135.222,135.32,406899998.0
2005-05-29 23:55:00,135.31,135.356,135.31,135.338,464600001.0
2005-05-30 00:00:00,135.327,135.343,135.234,135.288,375300002.0
2005-05-30 00:05:00,135.268,135.303,135.221,135.288,412600000.0
2005-05-30 00:10:00,135.295,135.338,135.295,135.333,281299999.0
2005-05-30 00:15:00,135.345,135.379,135.328,135.339,493499996.0
2005-05-30 00:20:00,135.341,135.385,135.333,135.365,599400002.0
2005-05-30 00:25:00,135.343,135.424,135.302,135.4,421100002.0
2005-05-30 00:30:00,135.398,135.449,135.398,135.42,511299998.0
2005-05-30 00:35:00,135.421,135.447,135.381,135.411,329000000.0
2005-05-30 00:40:00,135.403,135.453,135.383,135.448,454000004.0
2005-05-30 00:45:00,135.453,135.456,135.393,135.401,398799998.0
2005-05-30 00:50:00,135.398,135.408,135.346,135.359,405199997.0
2005-05-30 00:55:00,135.356,135.396,135.356,135.386,610499996.0
2005-05-30 01:00:00,135.384,135.392,135.365,135.372,343900001.0
2005-05-30 01:05:00,135.36,135.392,135.349,135.365,226699998.0
2005-05-30 01:10:00,135.365,135.371,135.334,135.334,465699996.0
2005-05-30 01:15:00,135.348,135.353,135.236,135.3,467600005.0
2005-05-30 01:20:00,135.303,135.305,135.226,135.252,642800005.0
2005-05-30 01:25:00,135.264,135.289,135.252,135.288,317000001.0
2005-05-30 01:30:00,135.289,135.293,135.256,135.262,608499996.0
2005-05-30 01:35:00,135.267,135.277,135.243,135.255,283700001.0
2005-05-30 01:40:00,135.265,135.32,135.265,135.309,413300001.0
2005-05-30 01:45:00,135.313,135.33,135.284,135.296,628099993.0
2005-05-30 01:50:00,135.284,135.288,135.244,135.251,482599995.0
2005-05-30 01:55:00,135.27,135.34,135.261,135.33,455700000.0
2005-05-30 02:00:00,135.327,135.327,135.295,135.31,326200001.0
2005-05-30 02:05:00,135.305,135.315,135.283,135.29,618399994.0
2005-05-30 02:10:00,135.283,135.291,135.254,135.284,474599995.0
2005-05-30 02:15:00,135.285,135.317,135.268,135.313,406600004.0
2005-05-30 02:20:00,135.338,135.415,135.292,135.394,380900000.0
2005-05-30 02:25:00,135.392,135.408,135.363,135.363,441600001.0
2005-05-30 02:30:00,135.365,135.388,135.356,135.362,275899999.0
2005-05-30 02:35:00,135.362,135.38,135.345,135.345,499499999.0
2005-05-30 02:40:00,135.336,135.339,135.293,135.309,501499999.0
2005-05-30 02:45:00,135.317,135.34,135.289,135.302,317199998.0
2005-05-30 02:50:00,135.294,135.3,135.25,135.255,431900000.0
2005-05-30 02:55:00,135.266,135.298,135.25,135.29,484200003.0
2005-05-30 03:00:00,135.299,135.354,135.296,135.334,521799997.0
2005-05-30 03:05:00,135.333,135.333,135.267,135.287,534400003.0
2005-05-30 03:10:00,135.288,135.319,135.278,135.315,458299999.0
2005-05-30 03:15:00,135.307,135.332,135.293,135.332,454899999.0
2005-05-30 03:20:00,135.332,135.343,135.288,135.303,605000007.0
2005-05-30 03:25:00,135.304,135.329,135.289,135.325,606600002.0
2005-05-30 03:30:00,135.321,135.336,135.301,135.316,432799996.0
2005-05-30 03:35:00,135.311,135.337,135.299,135.331,447499997.0
2005-05-30 03:40:00,135.32,135.33,135.303,135.32,230400002.0
2005-05-30 03:45:00,135.325,135.333,135.289,135.289,389700000.0
2005-05-30 03:50:00,135.297,135.349,135.287,135.334,406800000.0
2005-05-30 03:55:00,135.335,135.353,135.313,135.32,321899998.0
2005-05-30 04:00:00,135.329,135.339,135.286,135.295,504999998.0
2005-05-30 04:05:00,135.287,135.307,135.273,135.29,687299995.0
2005-05-30 04:10:00,135.292,135.308,135.275,135.308,445699995.0
2005-05-30 04:15:00,135.299,135.307,135.279,135.3,494400004.0
2005-05-30 04:20:00,135.298,135.312,135.273,135.28,535799992.0
2005-05-30 04:25:00,135.27,135.277,135.247,135.26,345599999.0
2005-05-30 04:30:00,135.268,135.268,135.212,135.212,474000003.0
2005-05-30 04:35:00,135.232,135.249,135.197,135.197,359199999.0
2005-05-30 04:40:00,135.221,135.242,135.198,135.199,388100004.0
2005-05-30 04:45:00,135.208,135.215,135.197,135.201,292199999.0
2005-05-30 04:50:00,135.199,135.21,135.189,135.199,186200000.0
2005-05-30 04:55:00,135.197,135.213,135.193,135.193,402599998.0
2005-05-30 05:00:00,135.196,135.218,135.18,135.182,593099998.0
2005-05-30 05:05:00,135.182,135.198,135.165,135.165,402300001.0
2005-05-30 05:10:00,135.157,135.238,135.157,135.23,411499998.0
2005-05-30 05:15:00,135.228,135.241,135.203,135.241,347399998.0
2005-05-30 05:20:00,135.232,135.249,135.206,135.237,403400002.0
2005-05-30 05:25:00,135.239,135.257,135.206,135.22,463599998.0
2005-05-30 05:30:00,135.223,135.292,135.183,135.219,248300001.0
2005-05-30 05:35:00,135.216,135.266,135.204,135.225,423000001.0
2005-05-30 05:40:00,135.216,135.245,135.179,135.22,374199996.0
2005-05-30 05:45:00,135.22,135.227,135.172,135.189,372299999.0
2005-05-30 05:50:00,135.192,135.214,135.18,135.195,319099998.0
2005-05-30 05:55:00,135.194,135.215,135.192,135.194,286599998.0
2005-05-30 06:00:00,135.178,135.208,135.178,135.203,648599998.0
2005-05-30 06:05:00,135.208,135.213,135.169,135.178,353200001.0
2005-05-30 06:10:00,135.193,135.203,135.154,135.154,266600001.0
2005-05-30 06:15:00,135.157,135.18,135.152,135.153,262700000.0
2005-05-30 06:20:00,135.149,135.161,135.12,135.125,393399998.0
2005-05-30 06:25:00,135.131,135.132,135.077,135.077,431999997.0
2005-05-30 06:30:00,135.077,135.11,135.068,135.09,324599999.0
2005-05-30 06:35:00,135.084,135.111,135.081,135.097,421100000.0
2005-05-30 06:40:00,135.09,135.099,135.078,135.079,553499999.0
2005-05-30 06:45:00,135.091,135.121,135.086,135.112,377399998.0
2005-05-30 06:50:00,135.113,135.123,135.08,135.084,514900000.0
2005-05-30 06:55:00,135.084,135.109,135.079,135.086,493200001.0
2005-05-30 07:00:00,135.09,135.115,135.074,135.099,501399999.0
2005-05-30 07:05:00,135.083,135.119,135.083,135.11,393299998.0
2005-05-30 07:10:00,135.106,135.133,135.096,135.101,591299995.0
2005-05-30 07:15:00,135.095,135.11,135.066,135.077,543100001.0
2005-05-30 07:20:00,135.083,135.098,135.073,135.098,408700001.0
2005-05-30 07:25:00,135.083,135.092,135.05,135.054,387599997.0
2005-05-30 07:30:00,135.052,135.082,135.052,135.082,325400000.0
2005-05-30 07:35:00,135.062,135.117,135.062,135.102,519100000.0
2005-05-30 07:40:00,135.106,135.118,135.07,135.08,615500007.0
2005-05-30 07:45:00,135.071,135.09,135.055,135.079,319100000.0
2005-05-30 07:50:00,135.087,135.087,135.05,135.071,361800000.0
2005-05-30 07:55:00,135.073,135.11,135.069,135.11,270599999.0
2005-05-30 08:00:00,135.106,135.167,135.089,135.158,306199998.0
2005-05-30 08:05:00,135.157,135.157,135.096,135.121,451300002.0
2005-05-30 08:10:00,135.132,135.132,135.103,135.126,525300001.0
2005-05-30 08:15:00,135.137,135.168,135.137,135.162,397900002.0
2005-05-30 08:20:00,135.157,135.209,135.154,135.207,508999996.0
2005-05-30 08:25:00,135.201,135.209,135.179,135.192,377000001.0
2005-05-30 08:30:00,135.198,135.222,135.184,135.222,582799992.0
2005-05-30 08:35:00,135.23,135.258,135.222,135.248,539000000.0
2005-05-30 08:40:00,135.237,135.242,135.221,135.242,538800001.0
2005-05-30 08:45:00,135.242,135.242,135.175,135.185,376299998.0
2005-05-30 08:50:00,135.191,135.207,135.168,135.18,368399998.0
2005-05-30 08:55:00,135.187,135.187,135.145,135.158,405999999.0
2005-05-30 09:00:00,135.157,135.176,135.118,135.123,383099998.0
2005-05-30 09:05:00,135.128,135.137,135.094,135.135,431900000.0
2005-05-30 09:10:00,135.123,135.148,135.123,135.148,548800007.0
2005-05-30 09:15:00,135.148,135.188,135.146,135.169,447899996.0
2005-05-30 09:20:00,135.155,135.178,135.144,135.15,503699997.0
2005-05-30 09:25:00,135.145,135.158,135.142,135.151,327300001.0
2005-05-30 09:30:00,135.158,135.173,135.149,135.16,360700003.0
2005-05-30 09:35:00,135.163,135.209,135.163,135.193,598700006.0
2005-05-30 09:40:00,135.2,135.211,135.18,135.197,418900000.0
2005-05-30 09:45:00,135.201,135.205,135.169,135.169,414599996.0
2005-05-30 09:50:00,135.167,135.21,135.157,135.17,364800000.0
2005-05-30 09:55:00,135.164,135.191,135.164,135.17,353200001.0
2005-05-30 10:00:00,135.144,135.144,135.117,135.125,355799999.0
2005-05-30 10:05:00,135.126,135.146,135.09,135.14,448499999.0
2005-05-30 10:10:00,135.142,135.157,135.124,135.124,541999996.0
2005-05-30 10:15:00,135.121,135.137,135.103,135.103,336499999.0
2005-05-30 10:20:00,135.09,135.121,135.05,135.107,583899995.0
2005-05-30 10:25:00,135.107,135.121,135.08,135.093,505699996.0
2005-05-30 10:30:00,135.105,135.11,135.067,135.067,368000004.0
2005-05-30 10:35:00,135.073,135.087,135.054,135.087,363200001.0
2005-05-30 10:40:00,135.085,135.107,135.072,135.1,499999997.0
2005-05-30 10:45:00,135.102,135.109,135.059,135.064,475100004.0
2005-05-30 10:50:00,135.075,135.083,135.055,135.069,442600003.0
2005-05-30 10:55:00,135.062,135.085,135.045,135.072,365400000.0
2005-05-30 11:00:00,135.068,135.089,135.057,135.057,333700001.0
2005-05-30 11:05:00,135.063,135.072,135.052,135.059,458899996.0
2005-05-30 11:10:00,135.055,135.081,135.039,135.057,487299996.0
2005-05-30 11:15:00,135.045,135.059,135.032,135.053,447299999.0
2005-05-30 11:20:00,135.044,135.049,135.017,135.027,436700001.0
2005-05-30 11:25:00,135.027,135.051,135.021,135.038,475799994.0
2005-05-30 11:30:00,135.041,135.051,134.985,135.007,466599994.0
2005-05-30 11:35:00,135.012,135.017,134.987,135.012,506700001.0
2005-05-30 11:40:00,135.006,135.032,134.997,135.015,368000000.0
2005-05-30 11:45:00,135.013,135.026,134.978,134.994,428800001.0
2005-05-30 11:50:00,134.987,135.027,134.987,135.003,396899999.0
2005-05-30 11:55:00,135.013,135.024,134.982,134.992,609000001.0
2005-05-30 12:00:00,134.979,134.987,134.959,134.977,547400003.0
2005-05-30 12:05:00,134.977,134.977,134.931,134.935,491899999.0
2005-05-30 12:10:00,134.943,134.974,134.937,134.951,354899996.0
2005-05-30 12:15:00,134.958,134.968,134.933,134.949,437000002.0
2005-05-30 12:20:00,134.95,134.954,134.935,134.954,289100002.0
2005-05-30 12:25:00,134.953,134.954,134.897,134.897,337799998.0
2005-05-30 12:30:00,134.901,134.928,134.886,134.909,605199997.0
2005-05-30 12:35:00,134.913,134.92,134.897,134.912,300899999.0
2005-05-30 12:40:00,134.912,134.923,134.876,134.879,524900000.0
2005-05-30 12:45:00,134.895,134.895,134.809,134.809,661099997.0
2005-05-30 12:50:00,134.818,134.843,134.806,134.822,473699999.0
2005-05-30 12:55:00,134.825,134.838,134.78,134.78,614099993.0
2005-05-30 13:00:00,134.787,134.81,134.72,134.745,354299998.0
2005-05-30 13:05:00,134.718,134.758,134.654,134.758,563099998.0
2005-05-30 13:10:00,134.741,134.764,134.7,134.733,418300000.0
2005-05-30 13:15:00,134.755,134.77,134.699,134.715,569900002.0
2005-05-30 13:20:00,134.715,134.737,134.67,134.709,587200000.0
2005-05-30 13:25:00,134.707,134.719,134.665,134.686,592299999.0
2005-05-30 13:30:00,134.677,134.69,134.624,134.667,505600003.0
2005-05-30 13:35:00,134.662,134.733,134.638,134.704,518599997.0
2005-05-30 13:40:00,134.665,134.741,134.665,134.71,630800003.0
2005-05-30 13:45:00,134.703,134.745,134.672,134.743,598700002.0
2005-05-30 13:50:00,134.703,134.758,134.664,134.699,480100001.0
2005-05-30 13:55:00,134.699,134.71,134.647,134.691,592599999.0
2005-05-30 14:00:00,134.707,134.709,134.655,134.678,543599994.0
2005-05-30 14:05:00,134.675,134.7,134.632,134.669,372600000.0
2005-05-30 14:10:00,134.679,134.679,134.602,134.644,462799993.0
2005-05-30 14:15:00,134.63,134.65,134.562,134.595,485700002.0
2005-05-30 14:20:00,134.607,134.63,134.575,134.62,379100003.0
2005-05-30 14:25:00,134.621,134.628,134.565,134.592,497600003.0
2005-05-30 14:30:00,134.595,134.64,134.58,134.621,509000002.0
2005-05-30 14:35:00,134.627,134.641,134.589,134.617,735700003.0
2005-05-30 14:40:00,134.62,134.669,134.59,134.653,423400005.0
2005-05-30 14:45:00,134.675,134.676,134.628,134.665,438700001.0
2005-05-30 14:50:00,134.638,134.675,134.601,134.65,521199996.0
2005-05-30 14:55:00,134.638,134.678,134.603,134.649,451600000.0
2005-05-30 15:00:00,134.678,134.679,134.609,134.642,507400001.0
2005-05-30 15:05:00,134.642,134.659,134.602,134.629,468199995.0
2005-05-30 15:10:00,134.622,134.652,134.595,134.646,640500007.0
2005-05-30 15:15:00,134.643,134.663,134.607,134.634,514900003.0
2005-05-30 15:20:00,134.635,134.665,134.577,134.585,535800000.0
2005-05-30 15:25:00,134.596,134.619,134.552,134.592,530800002.0
2005-05-30 15:30:00,134.59,134.625,134.567,134.592,605999996.0
2005-05-30 15:35:00,134.602,134.643,134.56,134.615,560099999.0
2005-05-30 15:40:00,134.605,134.627,134.572,134.6,608599995.0
2005-05-30 15:45:00,134.621,134.645,134.522,134.565,434299996.0
2005-05-30 15:50:00,134.56,134.593,134.515,134.567,530100003.0
2005-05-30 15:55:00,134.563,134.619,134.557,134.596,615799991.0
2005-05-30 16:00:00,134.585,134.603,134.523,134.559,859099992.0
2005-05-30 16:05:00,134.535,134.577,134.512,134.577,581000000.0
2005-05-30 16:10:00,134.562,134.591,134.507,134.56,525100000.0
2005-05-30 16:15:00,134.568,134.592,134.533,134.576,679000003.0
2005-05-30 16:20:00,134.557,134.592,134.534,134.537,580200001.0
2005-05-30 16:25:00,134.56,134.592,134.531,134.561,465399999.0
2005-05-30 16:30:00,134.579,134.602,134.514,134.526,628200004.0
2005-05-30 16:35:00,134.54,134.578,134.514,134.578,537400003.0
2005-05-30 16:40:00,134.595,134.6,134.522,134.535,464400000.0
2005-05-30 16:45:00,134.543,134.582,134.526,134.58,538199991.0
2005-05-30 16:50:00,134.57,134.593,134.519,134.552,556700000.0
2005-05-30 16:55:00,134.563,134.588,134.514,134.58,566200000.0
2005-05-30 17:00:00,134.585,134.589,134.536,134.567,863600004.0
2005-05-30 17:05:00,134.543,134.588,134.522,134.544,377400000.0
2005-05-30 17:10:00,134.55,134.586,134.508,134.521,514599999.0
2005-05-30 17:15:00,134.521,134.561,134.488,134.561,635200001.0
2005-05-30 17:20:00,134.523,134.594,134.511,134.56,625800001.0
2005-05-30 17:25:00,134.56,134.59,134.528,134.579,534299995.0
2005-05-30 17:30:00,134.585,134.587,134.525,134.558,597100004.0
2005-05-30 17:35:00,134.592,134.595,134.525,134.562,561399998.0
2005-05-30 17:40:00,134.558,134.59,134.523,134.532,453100001.0
2005-05-30 17:45:00,134.545,134.574,134.502,134.563,566900006.0
2005-05-30 17:50:00,134.545,134.604,134.535,134.604,591899995.0
2005-05-30 17:55:00,134.596,134.617,134.575,134.598,505699995.0
2005-05-30 18:00:00,134.605,134.622,134.53,134.579,4991400002.0
2005-05-30 18:05:00,134.596,134.615,134.537,134.576,7765299988.0
2005-05-30 18:10:00,134.587,134.625,134.543,134.606,5508200006.0
2005-05-30 18:15:00,134.602,134.627,134.539,134.59,5149400010.0
2005-05-30 18:20:00,134.596,134.611,134.537,134.603,6132599997.0
2005-05-30 18:25:00,134.609,134.628,134.54,134.593,4014699985.0
2005-05-30 18:30:00,134.598,134.617,134.535,134.585,5583999981.0
2005-05-30 18:35:00,134.59,134.624,134.525,134.612,3163000003.0
2005-05-30 18:40:00,134.562,134.65,134.55,134.598,2798900004.0
2005-05-30 18:45:00,134.594,134.618,134.533,134.579,2393899986.0
2005-05-30 18:50:00,134.58,134.623,134.537,134.588,3980199994.0
2005-05-30 18:55:00,134.57,134.624,134.524,134.594,3164300002.0
2005-05-30 19:00:00,134.572,134.614,134.525,134.585,2305199989.0
2005-05-30 19:05:00,134.591,134.604,134.519,134.568,3927900003.0
2005-05-30 19:10:00,134.596,134.615,134.532,134.603,1232099992.0
2005-05-30 19:15:00,134.601,134.613,134.536,134.579,2544900003.0
2005-05-30 19:20:00,134.602,134.62,134.549,134.589,2476100002.0
2005-05-30 19:25:00,134.585,134.622,134.544,134.609,3485000001.0
2005-05-30 19:30:00,134.599,134.641,134.551,134.607,3447200001.0
2005-05-30 19:35:00,134.604,134.655,134.565,134.636,2377599986.0
2005-05-30 19:40:00,134.617,134.654,134.576,134.594,2523799992.0
2005-05-30 19:45:00,134.612,134.657,134.559,134.629,1919800006.0
2005-05-30 19:50:00,134.615,134.653,134.568,134.572,1869300005.0
2005-05-30 19:55:00,134.57,134.652,134.57,134.625,2369299990.0
2005-05-30 20:00:00,134.629,134.645,134.571,134.626,1384299999.0
2005-05-30 20:05:00,134.627,134.645,134.574,134.643,2750200011.0
2005-05-30 20:10:00,134.62,134.652,134.574,134.652,2625999997.0
2005-05-30 20:15:00,134.664,134.67,134.596,134.641,2307300004.0
2005-05-30 20:20:00,134.664,134.685,134.614,134.645,1704800001.0
2005-05-30 20:25:00,134.675,134.698,134.621,134.659,3636499996.0
2005-05-30 20:30:00,134.655,134.702,134.577,134.632,4768400004.0
2005-05-30 20:35:00,134.619,134.665,134.581,134.644,3006599999.0
2005-05-30 20:40:00,134.611,134.656,134.584,134.594,3235099981.0
2005-05-30 20:45:00,134.588,134.649,134.548,134.639,3160600000.0
2005-05-30 20:50:00,134.596,134.637,134.576,134.603,3262399998.0
2005-05-30 20:55:00,134.604,134.631,134.559,134.607,4654399995.0
2005-05-30 21:00:00,134.588,134.642,134.555,134.609,4069899999.0
2005-05-30 21:05:00,134.598,134.659,134.547,134.632,2222699994.0
2005-05-30 21:10:00,134.621,134.642,134.561,134.592,2544599981.0
2005-05-30 21:15:00,134.603,134.647,134.562,134.594,3016599996.0
2005-05-30 21:20:00,134.603,134.641,134.557,134.586,3618699990.0
2005-05-30 21:25:00,134.587,134.618,134.533,134.577,1663700006.0
2005-05-30 21:30:00,134.599,134.633,134.564,134.573,1571599995.0
2005-05-30 21:35:00,134.577,134.632,134.568,134.585,895099995.0
2005-05-30 21:40:00,134.615,134.633,134.55,134.575,1754000000.0
2005-05-30 21:45:00,134.567,134.639,134.567,134.599,1309699997.0
2005-05-30 21:50:00,134.612,134.64,134.579,134.587,410599998.0
2005-05-30 21:55:00,134.627,134.637,134.587,134.609,621699997.0
2005-05-30 22:00:00,134.575,134.652,134.566,134.621,1322499999.0
2005-05-30 22:05:00,134.605,134.653,134.587,134.643,682900002.0
2005-05-30 22:10:00,134.632,134.673,134.6,134.628,630699999.0
2005-05-30 22:15:00,134.632,134.672,134.607,134.619,813100002.0
2005-05-30 22:20:00,134.612,134.669,134.596,134.598,640000000.0
2005-05-30 22:25:00,134.605,134.689,134.593,134.689,1445499987.0
2005-05-30 22:30:00,134.645,134.692,134.616,134.661,924800000.0
2005-05-30 22:35:00,134.643,134.682,134.613,134.66,1343000005.0
2005-05-30 22:40:00,134.629,134.681,134.603,134.65,1283899997.0
2005-05-30 22:45:00,134.657,134.676,134.597,134.646,961100003.0
2005-05-30 22:50:00,134.61,134.674,134.592,134.657,877899992.0
2005-05-30 22:55:00,134.645,134.711,134.605,134.685,787300003.0
2005-05-30 23:00:00,134.717,134.718,134.629,134.667,566800003.0
2005-05-30 23:05:00,134.678,134.695,134.625,134.665,567600005.0
2005-05-30 23:10:00,134.655,134.694,134.629,134.676,551100002.0
2005-05-30 23:15:00,134.65,134.686,134.627,134.653,481300001.0
2005-05-30 23:20:00,134.643,134.7,134.636,134.689,610699997.0
2005-05-30 23:25:00,134.69,134.709,134.615,134.668,627599992.0
2005-05-30 23:30:00,134.677,134.689,134.632,134.66,476399992.0
2005-05-30 23:35:00,134.672,134.682,134.612,134.657,515599999.0
2005-05-30 23:40:00,134.67,134.698,134.622,134.676,471400006.0
2005-05-30 23:45:00,134.66,134.7,134.631,134.688,444100001.0
2005-05-30 23:50:00,134.703,134.769,134.628,134.673,544999999.0
2005-05-30 23:55:00,134.682,134.694,134.663,134.688,369499999.0
2005-05-31 00:00:00,134.675,134.686,134.647,134.672,359600000.0
2005-05-31 00:05:00,134.677,134.686,134.665,134.681,432499998.0
2005-05-31 00:10:00,134.681,134.696,134.664,134.678,439799998.0
2005-05-31 00:15:00,134.689,134.695,134.654,134.68,417900002.0
2005-05-31 00:20:00,134.68,134.705,134.673,134.685,378599995.0
2005-05-31 00:25:00,134.692,134.693,134.666,134.689,359999995.0
2005-05-31 00:30:00,134.69,134.694,134.655,134.68,454799995.0
2005-05-31 00:35:00,134.685,134.691,134.66,134.675,387199998.0
2005-05-31 00:40:00,134.669,134.678,134.642,134.658,599900002.0
2005-05-31 00:45:00,134.66,134.7,134.66,134.698,450799997.0
2005-05-31 00:50:00,134.686,134.73,134.686,134.701,397899999.0
2005-05-31 00:55:00,134.695,134.708,134.679,134.695,465999998.0
2005-05-31 01:00:00,134.702,134.761,134.702,134.75,440900000.0
2005-05-31 01:05:00,134.756,134.767,134.742,134.748,271699998.0
2005-05-31 01:10:00,134.76,134.771,134.733,134.733,431499999.0
2005-05-31 01:15:00,134.748,134.76,134.745,134.748,619200003.0
2005-05-31 01:20:00,134.747,134.765,134.738,134.75,410800002.0
2005-05-31 01:25:00,134.756,134.783,134.74,134.781,322700001.0
2005-05-31 01:30:00,134.779,134.78,134.67,134.678,503599999.0
2005-05-31 01:35:00,134.691,134.734,134.688,134.707,480100001.0
2005-05-31 01:40:00,134.713,134.725,134.708,134.72,461599998.0
2005-05-31 01:45:00,134.722,134.736,134.681,134.69,488199994.0
2005-05-31 01:50:00,134.67,134.685,134.653,134.653,564400002.0
2005-05-31 01:55:00,134.657,134.657,134.629,134.64,485499999.0
2005-05-31 02:00:00,134.642,134.665,134.634,134.655,418699999.0
2005-05-31 02:05:00,134.635,134.65,134.607,134.61,365399998.0
2005-05-31 02:10:00,134.619,134.621,134.57,134.603,440600000.0
2005-05-31 02:15:00,134.613,134.65,134.613,134.632,436099992.0
2005-05-31 02:20:00,134.639,134.665,134.633,134.665,494700001.0
2005-05-31 02:25:00,134.658,134.668,134.652,134.652,501800003.0
2005-05-31 02:30:00,134.639,134.639,134.592,134.621,316700001.0
2005-05-31 02:35:00,134.625,134.625,134.593,134.615,339899998.0
2005-05-31 02:40:00,134.612,134.621,134.584,134.611,405400000.0
2005-05-31 02:45:00,134.618,134.639,134.593,134.621,367900002.0
2005-05-31 02:50:00,134.618,134.632,134.598,134.61,516500000.0
2005-05-31 02:55:00,134.605,134.656,134.591,134.656,512399999.0
2005-05-31 03:00:00,134.653,134.659,134.603,134.608,328699996.0
2005-05-31 03:05:00,134.608,134.608,134.499,134.513,552200004.0
2005-05-31 03:10:00,134.51,134.519,134.335,134.373,389699999.0
2005-05-31 03:15:00,134.365,134.365,134.129,134.129,316899996.0
2005-05-31 03:20:00,134.125,134.15,133.839,133.894,531700003.0
2005-05-31 03:25:00,133.906,134.059,133.898,134.027,470000000.0
2005-05-31 03:30:00,134.04,134.213,134.04,134.213,410199995.0
2005-05-31 03:35:00,134.23,134.23,134.133,134.144,563199994.0
2005-05-31 03:40:00,134.14,134.14,134.092,134.104,405999998.0
2005-05-31 03:45:00,134.093,134.093,133.973,134.004,365900002.0
2005-05-31 03:50:00,134.012,134.04,133.995,133.995,486899996.0
2005-05-31 03:55:00,134.001,134.127,133.98,134.116,384300005.0
2005-05-31 04:00:00,134.117,134.144,134.068,134.143,349499996.0
2005-05-31 04:05:00,134.138,134.156,134.082,134.084,461400001.0
2005-05-31 04:10:00,134.082,134.142,134.08,134.094,399900002.0
2005-05-31 04:15:00,134.088,134.105,134.073,134.076,409299998.0
2005-05-31 04:20:00,134.078,134.094,134.058,134.079,443999999.0
2005-05-31 04:25:00,134.071,134.08,134.056,134.06,246399999.0
2005-05-31 04:30:00,134.06,134.06,133.997,133.997,429100008.0
2005-05-31 04:35:00,133.992,133.996,133.975,133.983,308399998.0
2005-05-31 04:40:00,133.993,134.051,133.986,134.014,236299998.0
2005-05-31 04:45:00,134.027,134.027,133.979,133.989,508400003.0
2005-05-31 04:50:00,133.985,133.997,133.978,133.995,274699998.0
2005-05-31 04:55:00,133.994,133.996,133.939,133.961,479499995.0
2005-05-31 05:00:00,133.958,134.016,133.93,134.012,487699994.0
2005-05-31 05:05:00,134.0,134.009,133.974,133.988,386899999.0
2005-05-31 05:10:00,133.987,134.011,133.966,133.992,435900001.0
2005-05-31 05:15:00,133.99,134.0,133.975,133.992,387000001.0
2005-05-31 05:20:00,133.995,133.995,133.938,133.959,399599998.0
2005-05-31 05:25:00,133.968,133.973,133.947,133.967,661800001.0
2005-05-31 05:30:00,133.962,133.984,133.942,133.95,275700000.0
2005-05-31 05:35:00,133.952,133.966,133.928,133.938,278300001.0
2005-05-31 05:40:00,133.95,133.955,133.888,133.89,353400001.0
2005-05-31 05:45:00,133.89,133.921,133.878,133.915,505600000.0
2005-05-31 05:50:00,133.913,133.951,133.876,133.943,455799997.0
2005-05-31 05:55:00,133.943,133.958,133.925,133.94,412299996.0
2005-05-31 06:00:00,133.94,133.986,133.939,133.986,297700000.0
2005-05-31 06:05:00,133.992,134.028,133.969,134.02,413499998.0
2005-05-31 06:10:00,134.022,134.05,134.021,134.049,416000001.0
2005-05-31 06:15:00,134.058,134.073,134.028,134.039,452800001.0
2005-05-31 06:20:00,134.046,134.145,134.046,134.125,496000000.0
2005-05-31 06:25:00,134.129,134.129,134.088,134.097,370000002.0
2005-05-31 06:30:00,134.105,134.116,134.063,134.07,293899999.0
2005-05-31 06:35:00,134.072,134.119,134.072,134.115,251599999.0
2005-05-31 06:40:00,134.11,134.138,134.1,134.135,572800004.0
2005-05-31 06:45:00,134.135,134.143,134.103,134.119,422099996.0
2005-05-31 06:50:00,134.124,134.164,134.124,134.155,421499999.0
2005-05-31 06:55:00,134.166,134.172,134.1,134.109,572299997.0
2005-05-31 07:00:00,134.115,134.118,134.077,134.095,404699999.0
2005-05-31 07:05:00,134.083,134.146,134.083,134.126,467600005.0
2005-05-31 07:10:00,134.123,134.134,134.085,134.103,486699996.0
2005-05-31 07:15:00,134.092,134.198,134.085,134.177,529700003.0
2005-05-31 07:20:00,134.164,134.199,134.164,134.177,299400002.0
2005-05-31 07:25:00,134.178,134.234,134.174,134.219,432999996.0
2005-05-31 07:30:00,134.212,134.28,134.21,134.28,448699995.0
2005-05-31 07:35:00,134.275,134.348,134.251,134.348,348400002.0
2005-05-31 07:40:00,134.338,134.338,134.259,134.269,419699997.0
2005-05-31 07:45:00,134.266,134.282,134.233,134.253,407200000.0
2005-05-31 07:50:00,134.253,134.253,134.196,134.215,408199997.0
2005-05-31 07:55:00,134.212,134.222,134.179,134.185,384700000.0
2005-05-31 08:00:00,134.172,134.192,134.122,134.122,416599996.0
2005-05-31 08:05:00,134.122,134.145,134.064,134.142,258099997.0
2005-05-31 08:10:00,134.145,134.182,134.125,134.152,399799996.0
2005-05-31 08:15:00,134.141,134.141,134.081,134.125,423299999.0
2005-05-31 08:20:00,134.13,134.163,134.104,134.163,539900000.0
2005-05-31 08:25:00,134.164,134.181,134.125,134.125,356400001.0
2005-05-31 08:30:00,134.116,134.127,134.087,134.124,459800000.0
2005-05-31 08:35:00,134.104,134.156,134.089,134.099,553799996.0
2005-05-31 08:40:00,134.09,134.102,134.065,134.068,568399999.0
2005-05-31 08:45:00,134.063,134.068,133.989,133.989,501100002.0
2005-05-31 08:50:00,133.98,134.029,133.947,134.014,362300002.0
2005-05-31 08:55:00,134.018,134.062,133.99,134.012,551800000.0
2005-05-31 09:00:00,134.013,134.072,133.991,134.069,343400000.0
2005-05-31 09:05:00,134.055,134.097,134.049,134.094,385099998.0
2005-05-31 09:10:00,134.085,134.102,134.072,134.098,601100001.0
2005-05-31 09:15:00,134.103,134.114,134.08,134.098,427299998.0
2005-05-31 09:20:00,134.089,134.127,134.085,134.114,381299994.0
2005-05-31 09:25:00,134.118,134.148,134.102,134.141,481399995.0
2005-05-31 09:30:00,134.158,134.168,134.068,134.068,340899999.0
2005-05-31 09:35:00,134.063,134.113,134.063,134.086,356099999.0
2005-05-31 09:40:00,134.084,134.093,133.97,133.971,424700000.0
2005-05-31 09:45:00,133.974,133.989,133.947,133.947,327100004.0
2005-05-31 09:50:00,133.955,133.978,133.864,133.864,512899997.0
2005-05-31 09:55:00,133.851,133.851,133.799,133.823,435199994.0
2005-05-31 10:00:00,133.829,133.838,133.808,133.824,508599998.0
2005-05-31 10:05:00,133.833,133.885,133.815,133.871,361100001.0
2005-05-31 10:10:00,133.875,133.885,133.753,133.777,402800004.0
2005-05-31 10:15:00,133.778,133.796,133.723,133.761,425999998.0
2005-05-31 10:20:00,133.766,133.791,133.749,133.757,480599994.0
2005-05-31 10:25:00,133.757,133.782,133.742,133.768,587900003.0
2005-05-31 10:30:00,133.77,133.779,133.751,133.773,418300004.0
2005-05-31 10:35:00,133.763,133.763,133.724,133.73,438699996.0
2005-05-31 10:40:00,133.733,133.737,133.671,133.681,495000000.0
2005-05-31 10:45:00,133.687,133.688,133.646,133.652,445599997.0
2005-05-31 10:50:00,133.664,133.677,133.644,133.658,524599995.0
2005-05-31 10:55:00,133.652,133.666,133.622,133.657,390600002.0
2005-05-31 11:00:00,133.671,133.711,133.665,133.705,517400003.0
2005-05-31 11:05:00,133.713,133.715,133.69,133.707,469099999.0
2005-05-31 11:10:00,133.694,133.732,133.694,133.71,520299997.0
2005-05-31 11:15:00,133.689,133.694,133.662,133.672,395000002.0
2005-05-31 11:20:00,133.665,133.681,133.638,133.66,341399997.0
2005-05-31 11:25:00,133.658,133.691,133.647,133.665,491900002.0
2005-05-31 11:30:00,133.667,133.694,133.66,133.69,353000002.0
2005-05-31 11:35:00,133.699,133.731,133.645,133.663,503799995.0
2005-05-31 11:40:00,133.645,133.658,133.615,133.632,393800002.0
2005-05-31 11:45:00,133.625,133.636,133.53,133.53,614000001.0
2005-05-31 11:50:00,133.495,133.498,133.392,133.419,503999996.0
2005-05-31 11:55:00,133.421,133.437,133.388,133.425,678500000.0
2005-05-31 12:00:00,133.423,133.429,133.358,133.413,538800000.0
2005-05-31 12:05:00,133.406,133.406,133.333,133.339,486699993.0
2005-05-31 12:10:00,133.349,133.356,133.232,133.255,719200006.0
2005-05-31 12:15:00,133.251,133.266,133.191,133.2,476599998.0
2005-05-31 12:20:00,133.194,133.235,133.135,133.187,370999999.0
2005-05-31 12:25:00,133.167,133.213,133.163,133.174,501800003.0
2005-05-31 12:30:00,133.166,133.197,133.164,133.197,523100000.0
2005-05-31 12:35:00,133.207,133.221,133.192,133.192,394800005.0
2005-05-31 12:40:00,133.187,133.248,133.175,133.222,591299995.0
2005-05-31 12:45:00,133.23,133.316,133.224,133.307,442700001.0
2005-05-31 12:50:00,133.305,133.378,133.29,133.368,351400002.0
2005-05-31 12:55:00,133.382,133.385,133.3,133.316,612999999.0
2005-05-31 13:00:00,133.329,133.35,133.309,133.318,337000004.0
2005-05-31 13:05:00,133.311,133.345,133.311,133.343,303700002.0
2005-05-31 13:10:00,133.341,133.345,133.303,133.338,400899996.0
2005-05-31 13:15:00,133.338,133.385,133.326,133.335,455900002.0
2005-05-31 13:20:00,133.329,133.39,133.318,133.39,411700000.0
2005-05-31 13:25:00,133.404,133.436,133.393,133.393,687300005.0
2005-05-31 13:30:00,133.395,133.424,133.382,133.394,384000000.0
2005-05-31 13:35:00,133.385,133.4,133.376,133.376,367700000.0
2005-05-31 13:40:00,133.381,133.432,133.381,133.427,331700001.0
2005-05-31 13:45:00,133.43,133.45,133.421,133.433,331499996.0
2005-05-31 13:50:00,133.421,133.454,133.421,133.436,403399997.0
2005-05-31 13:55:00,133.433,133.456,133.41,133.454,357899997.0
2005-05-31 14:00:00,133.47,133.485,133.427,133.474,521099998.0
2005-05-31 14:05:00,133.473,133.536,133.473,133.519,558899998.0
2005-05-31 14:10:00,133.516,133.522,133.462,133.462,353899996.0
2005-05-31 14:15:00,133.438,133.458,133.422,133.448,373400000.0
2005-05-31 14:20:00,133.452,133.499,133.442,133.497,400299998.0
2005-05-31 14:25:00,133.487,133.53,133.48,133.502,442500003.0
2005-05-31 14:30:00,133.492,133.528,133.492,133.525,386400001.0
2005-05-31 14:35:00,133.536,133.557,133.508,133.525,539199999.0
2005-05-31 14:40:00,133.518,133.543,133.49,133.505,491300001.0
2005-05-31 14:45:00,133.495,133.505,133.453,133.505,506100001.0
2005-05-31 14:50:00,133.528,133.528,133.496,133.518,436200000.0
2005-05-31 14:55:00,133.507,133.538,133.484,133.488,484200003.0
2005-05-31 15:00:00,133.5,133.506,133.469,133.485,388899997.0
2005-05-31 15:05:00,133.479,133.479,133.386,133.417,285400000.0
2005-05-31 15:10:00,133.41,133.425,133.384,133.409,461499999.0
2005-05-31 15:15:00,133.404,133.492,133.404,133.492,279400001.0
2005-05-31 15:20:00,133.487,133.521,133.471,133.5,346000004.0
2005-05-31 15:25:00,133.507,133.507,133.43,133.43,535599995.0
2005-05-31 15:30:00,133.429,133.439,133.375,133.392,486599996.0
2005-05-31 15:35:00,133.402,133.467,133.385,133.467,468300000.0
2005-05-31 15:40:00,133.467,133.476,133.428,133.447,423799999.0
2005-05-31 15:45:00,133.445,133.471,133.427,133.427,484999997.0
2005-05-31 15:50:00,133.428,133.432,133.358,133.372,369099996.0
2005-05-31 15:55:00,133.376,133.396,133.349,133.36,322499999.0
2005-05-31 16:00:00,133.363,133.363,133.255,133.27,382499998.0
2005-05-31 16:05:00,133.275,133.379,133.262,133.379,599799999.0
2005-05-31 16:10:00,133.383,133.391,133.297,133.297,317299998.0
2005-05-31 16:15:00,133.285,133.349,133.268,133.348,572200001.0
2005-05-31 16:20:00,133.36,133.409,133.343,133.374,334099999.0
2005-05-31 16:25:00,133.368,133.368,133.292,133.315,356400003.0
2005-05-31 16:30:00,133.315,133.315,133.248,133.263,487700002.0
2005-05-31 16:35:00,133.276,133.296,133.242,133.242,514100010.0
2005-05-31 16:40:00,133.225,133.258,133.199,133.225,608400002.0
2005-05-31 16:45:00,133.233,133.238,133.155,133.186,346899999.0
2005-05-31 16:50:00,133.18,133.186,133.13,133.163,526999998.0
2005-05-31 16:55:00,133.166,133.166,133.09,133.091,289300000.0
2005-05-31 17:00:00,133.1,133.167,133.063,133.167,543500004.0
2005-05-31 17:05:00,133.178,133.267,133.178,133.245,450800001.0
2005-05-31 17:10:00,133.242,133.276,133.221,133.264,506899995.0
2005-05-31 17:15:00,133.26,133.278,133.22,133.223,414099996.0
2005-05-31 17:20:00,133.226,133.309,133.214,133.24,434500002.0
2005-05-31 17:25:00,133.238,133.273,133.231,133.273,347200001.0
2005-05-31 17:30:00,133.293,133.294,133.243,133.259,333800002.0
2005-05-31 17:35:00,133.27,133.293,133.259,133.277,470100001.0
2005-05-31 17:40:00,133.277,133.32,133.277,133.312,383900001.0
2005-05-31 17:45:00,133.317,133.343,133.307,133.324,400100000.0
2005-05-31 17:50:00,133.319,133.366,133.303,133.362,608400001.0
2005-05-31 17:55:00,133.356,133.356,133.306,133.329,262600001.0
2005-05-31 18:00:00,133.338,133.341,133.292,133.299,5987399970.0
2005-05-31 18:05:00,133.302,133.323,133.3,133.303,7217399978.0
2005-05-31 18:10:00,133.307,133.341,133.306,133.325,5645699993.0
2005-05-31 18:15:00,133.325,133.346,133.276,133.276,5110599992.0
2005-05-31 18:20:00,133.29,133.31,133.278,133.289,6205000006.0
2005-05-31 18:25:00,133.292,133.301,133.28,133.288,4378599989.0
2005-05-31 18:30:00,133.285,133.295,133.27,133.285,5267799986.0
2005-05-31 18:35:00,133.294,133.299,133.226,133.237,3163899994.0
2005-05-31 18:40:00,133.237,133.278,133.237,133.26,2739000002.0
2005-05-31 18:45:00,133.26,133.277,133.241,133.257,2527999981.0
2005-05-31 18:50:00,133.259,133.271,133.242,133.264,4177100015.0
2005-05-31 18:55:00,133.262,133.27,133.234,133.253,3346899992.0
2005-05-31 19:00:00,133.251,133.342,133.251,133.332,2210100006.0
2005-05-31 19:05:00,133.332,133.345,133.293,133.293,4019199996.0
2005-05-31 19:10:00,133.31,133.347,133.297,133.297,1323400000.0
2005-05-31 19:15:00,133.282,133.307,133.236,133.248,2646300003.0
2005-05-31 19:20:00,133.26,133.298,133.244,133.273,2738099997.0
2005-05-31 19:25:00,133.273,133.291,133.263,133.275,3104399998.0
2005-05-31 19:30:00,133.27,133.29,133.254,133.268,3392500000.0
2005-05-31 19:35:00,133.267,133.273,133.23,133.245,2381699989.0
2005-05-31 19:40:00,133.241,133.247,133.221,133.231,2565400002.0
2005-05-31 19:45:00,133.226,133.228,133.176,133.224,1976999998.0
2005-05-31 19:50:00,133.231,133.287,133.224,133.287,1898199998.0
2005-05-31 19:55:00,133.295,133.35,133.251,133.323,2351600001.0
2005-05-31 20:00:00,133.325,133.329,133.296,133.31,1939499995.0
2005-05-31 20:05:00,133.298,133.32,133.29,133.305,2656899990.0
2005-05-31 20:10:00,133.3,133.313,133.267,133.27,2693599993.0
2005-05-31 20:15:00,133.278,133.278,133.219,133.265,2120399988.0
2005-05-31 20:20:00,133.267,133.278,133.24,133.272,1762799992.0
2005-05-31 20:25:00,133.273,133.296,133.263,133.265,3753200001.0
2005-05-31 20:30:00,133.274,133.45,133.272,133.435,5198299998.0
2005-05-31 20:35:00,133.443,133.46,133.416,133.438,3147999994.0
2005-05-31 20:40:00,133.426,133.442,133.41,133.422,2991699989.0
2005-05-31 20:45:00,133.419,133.431,133.394,133.422,3516500013.0
2005-05-31 20:50:00,133.42,133.434,133.409,133.428,2922400003.0
2005-05-31 20:55:00,133.423,133.493,133.42,133.451,4368699998.0
2005-05-31 21:00:00,133.45,133.481,133.441,133.475,3595399982.0
2005-05-31 21:05:00,133.48,133.566,133.474,133.558,2508399991.0
2005-05-31 21:10:00,133.558,133.61,133.549,133.599,2340800001.0
2005-05-31 21:15:00,133.599,133.604,133.567,133.571,2910800009.0
2005-05-31 21:20:00,133.577,133.581,133.554,133.561,3864899992.0
2005-05-31 21:25:00,133.562,133.591,133.562,133.577,1559899997.0
2005-05-31 21:30:00,133.567,133.579,133.533,133.563,1656599993.0
2005-05-31 21:35:00,133.556,133.576,133.542,133.561,774099999.0
2005-05-31 21:40:00,133.55,133.554,133.525,133.546,1473900009.0
2005-05-31 21:45:00,133.553,133.591,133.553,133.58,1407499997.0
2005-05-31 21:50:00,133.584,133.584,133.549,133.557,549999998.0
2005-05-31 21:55:00,133.569,133.581,133.55,133.558,544300002.0
2005-05-31 22:00:00,133.547,133.553,133.513,133.523,1767200011.0
2005-05-31 22:05:00,133.515,133.547,133.505,133.53,531200000.0
2005-05-31 22:10:00,133.525,133.525,133.479,133.498,580800004.0
2005-05-31 22:15:00,133.5,133.528,133.495,133.497,637800001.0
2005-05-31 22:20:00,133.495,133.512,133.458,133.459,661300004.0
2005-05-31 22:25:00,133.458,133.481,133.404,133.477,1474799999.0
2005-05-31 22:30:00,133.473,133.515,133.465,133.515,618200001.0
2005-05-31 22:35:00,133.515,133.534,133.508,133.532,1434299993.0
2005-05-31 22:40:00,133.537,133.557,133.497,133.51,1401599991.0
2005-05-31 22:45:00,133.532,133.567,133.525,133.567,1093100000.0
2005-05-31 22:50:00,133.565,133.57,133.544,133.57,736199999.0
2005-05-31 22:55:00,133.564,133.577,133.505,133.534,771600002.0
2005-05-31 23:00:00,133.562,133.57,133.502,133.55,445500003.0
2005-05-31 23:05:00,133.56,133.606,133.512,133.588,566300003.0
2005-05-31 23:10:00,133.602,133.602,133.547,133.584,435900001.0
2005-05-31 23:15:00,133.555,133.571,133.534,133.555,524299997.0
2005-05-31 23:20:00,133.565,133.576,133.519,133.551,573300000.0
2005-05-31 23:25:00,133.542,133.574,133.524,133.55,400199999.0
2005-05-31 23:30:00,133.545,133.553,133.518,133.531,445099998.0
2005-05-31 23:35:00,133.535,133.535,133.405,133.48,423399999.0
2005-05-31 23:40:00,133.484,133.504,133.44,133.467,516900001.0
2005-05-31 23:45:00,133.474,133.517,133.474,133.502,310499997.0
2005-05-31 23:50:00,133.515,133.529,133.416,133.513,364699999.0
2005-05-31 23:55:00,133.51,133.515,133.503,133.515,444500001.0
2005-06-01 00:00:00,133.503,133.514,133.478,133.488,292099998.0
2005-06-01 00:05:00,133.492,133.495,133.451,133.454,439699998.0
2005-06-01 00:10:00,133.45,133.472,133.448,133.465,245599998.0
2005-06-01 00:15:00,133.475,133.486,133.449,133.485,493699996.0
2005-06-01 00:20:00,133.486,133.505,133.433,133.433,337099999.0
2005-06-01 00:25:00,133.453,133.453,133.425,133.443,292700001.0
2005-06-01 00:30:00,133.44,133.449,133.404,133.405,575999998.0
2005-06-01 00:35:00,133.41,133.42,133.349,133.381,430599997.0
2005-06-01 00:40:00,133.375,133.403,133.371,133.396,432799994.0
2005-06-01 00:45:00,133.397,133.426,133.382,133.42,466899996.0
2005-06-01 00:50:00,133.407,133.436,133.397,133.435,423199999.0
2005-06-01 00:55:00,133.432,133.445,133.4,133.4,503200001.0
2005-06-01 01:00:00,133.405,133.415,133.341,133.357,433699997.0
2005-06-01 01:05:00,133.354,133.375,133.341,133.365,457600006.0
2005-06-01 01:10:00,133.365,133.386,133.355,133.365,506800005.0
2005-06-01 01:15:00,133.373,133.379,133.336,133.336,381699999.0
2005-06-01 01:20:00,133.335,133.335,133.282,133.282,498699998.0
2005-06-01 01:25:00,133.28,133.295,133.261,133.293,357900000.0
2005-06-01 01:30:00,133.29,133.292,133.271,133.278,608599995.0
2005-06-01 01:35:00,133.288,133.302,133.279,133.299,467400002.0
2005-06-01 01:40:00,133.295,133.314,133.279,133.31,467899998.0
2005-06-01 01:45:00,133.304,133.32,133.287,133.3,302699998.0
2005-06-01 01:50:00,133.288,133.305,133.24,133.24,448800005.0
2005-06-01 01:55:00,133.258,133.272,133.217,133.24,362200001.0
2005-06-01 02:00:00,133.245,133.268,133.235,133.244,324499998.0
2005-06-01 02:05:00,133.23,133.25,133.227,133.248,290200000.0
2005-06-01 02:10:00,133.24,133.276,133.232,133.27,572000004.0
2005-06-01 02:15:00,133.278,133.278,133.236,133.243,462599998.0
2005-06-01 02:20:00,133.25,133.256,133.223,133.23,468400000.0
2005-06-01 02:25:00,133.211,133.264,133.21,133.25,322499998.0
2005-06-01 02:30:00,133.254,133.3,133.254,133.293,476200000.0
2005-06-01 02:35:00,133.286,133.312,133.279,133.302,477299997.0
2005-06-01 02:40:00,133.307,133.338,133.305,133.324,301700001.0
2005-06-01 02:45:00,133.332,133.349,133.315,133.338,405100003.0
2005-06-01 02:50:00,133.335,133.353,133.325,133.34,387900002.0
2005-06-01 02:55:00,133.333,133.431,133.314,133.431,475700001.0
2005-06-01 03:00:00,133.433,133.542,133.423,133.48,361599999.0
2005-06-01 03:05:00,133.479,133.507,133.476,133.488,499399999.0
2005-06-01 03:10:00,133.493,133.493,133.438,133.438,354799995.0
2005-06-01 03:15:00,133.444,133.448,133.402,133.414,417199999.0
2005-06-01 03:20:00,133.39,133.417,133.357,133.416,677199999.0
2005-06-01 03:25:00,133.415,133.415,133.369,133.393,599199996.0
2005-06-01 03:30:00,133.386,133.395,133.331,133.345,471600002.0
2005-06-01 03:35:00,133.325,133.325,133.278,133.313,257699998.0
2005-06-01 03:40:00,133.31,133.338,133.297,133.333,242600000.0
2005-06-01 03:45:00,133.34,133.345,133.319,133.322,307999999.0
2005-06-01 03:50:00,133.326,133.333,133.312,133.323,302600004.0
2005-06-01 03:55:00,133.308,133.322,133.302,133.303,311699999.0
2005-06-01 04:00:00,133.302,133.357,133.302,133.352,499300002.0
2005-06-01 04:05:00,133.343,133.378,133.326,133.37,561999995.0
2005-06-01 04:10:00,133.373,133.376,133.356,133.372,283199999.0
2005-06-01 04:15:00,133.372,133.391,133.372,133.38,309599996.0
2005-06-01 04:20:00,133.382,133.382,133.333,133.354,388400003.0
2005-06-01 04:25:00,133.341,133.371,133.332,133.361,451199999.0
2005-06-01 04:30:00,133.368,133.372,133.343,133.363,399599997.0
2005-06-01 04:35:00,133.358,133.379,133.358,133.365,243300000.0
2005-06-01 04:40:00,133.378,133.387,133.337,133.373,387200000.0
2005-06-01 04:45:00,133.372,133.395,133.354,133.395,435500000.0
2005-06-01 04:50:00,133.394,133.416,133.377,133.377,295800001.0
2005-06-01 04:55:00,133.397,133.45,133.392,133.447,300399999.0
2005-06-01 05:00:00,133.45,133.458,133.402,133.445,568699998.0
2005-06-01 05:05:00,133.442,133.459,133.427,133.438,339399995.0
2005-06-01 05:10:00,133.432,133.442,133.408,133.43,368999999.0
2005-06-01 05:15:00,133.435,133.468,133.423,133.463,333700005.0
2005-06-01 05:20:00,133.463,133.463,133.425,133.443,418199993.0
2005-06-01 05:25:00,133.448,133.45,133.391,133.408,241600000.0
2005-06-01 05:30:00,133.403,133.448,133.403,133.43,472400000.0
2005-06-01 05:35:00,133.423,133.43,133.394,133.4,364499999.0
2005-06-01 05:40:00,133.402,133.423,133.391,133.412,416100001.0
2005-06-01 05:45:00,133.409,133.409,133.371,133.383,575800004.0
2005-06-01 05:50:00,133.39,133.39,133.371,133.373,350799998.0
2005-06-01 05:55:00,133.368,133.369,133.312,133.328,299899999.0
2005-06-01 06:00:00,133.321,133.35,133.316,133.35,370399999.0
2005-06-01 06:05:00,133.363,133.363,133.312,133.314,502400000.0
2005-06-01 06:10:00,133.327,133.345,133.316,133.34,461000005.0
2005-06-01 06:15:00,133.348,133.35,133.279,133.287,369399998.0
2005-06-01 06:20:00,133.283,133.297,133.275,133.286,433200002.0
2005-06-01 06:25:00,133.293,133.293,133.235,133.255,352299997.0
2005-06-01 06:30:00,133.263,133.283,133.263,133.268,440299998.0
2005-06-01 06:35:00,133.268,133.309,133.266,133.306,274199997.0
2005-06-01 06:40:00,133.304,133.312,133.279,133.283,620199993.0
2005-06-01 06:45:00,133.286,133.331,133.279,133.319,337799998.0
2005-06-01 06:50:00,133.319,133.338,133.31,133.325,293199999.0
2005-06-01 06:55:00,133.326,133.343,133.301,133.314,578499998.0
2005-06-01 07:00:00,133.312,133.322,133.298,133.318,473499998.0
2005-06-01 07:05:00,133.308,133.38,133.308,133.36,410099998.0
2005-06-01 07:10:00,133.368,133.381,133.353,133.373,401700000.0
2005-06-01 07:15:00,133.371,133.406,133.371,133.397,398000000.0
2005-06-01 07:20:00,133.391,133.409,133.388,133.397,455199997.0
2005-06-01 07:25:00,133.394,133.429,133.375,133.421,465699996.0
2005-06-01 07:30:00,133.425,133.543,133.423,133.537,490099999.0
2005-06-01 07:35:00,133.522,133.529,133.486,133.486,462499995.0
2005-06-01 07:40:00,133.478,133.517,133.462,133.507,409799997.0
2005-06-01 07:45:00,133.503,133.579,133.503,133.549,514899997.0
2005-06-01 07:50:00,133.545,133.591,133.535,133.571,343600005.0
2005-06-01 07:55:00,133.572,133.597,133.556,133.585,473599996.0
2005-06-01 08:00:00,133.577,133.584,133.511,133.528,561999997.0
2005-06-01 08:05:00,133.537,133.566,133.487,133.494,532200002.0
2005-06-01 08:10:00,133.517,133.557,133.517,133.547,408099999.0
2005-06-01 08:15:00,133.558,133.597,133.558,133.583,350000001.0
2005-06-01 08:20:00,133.589,133.622,133.577,133.602,482100000.0
2005-06-01 08:25:00,133.604,133.628,133.599,133.614,446599994.0
2005-06-01 08:30:00,133.614,133.637,133.586,133.605,481400001.0
2005-06-01 08:35:00,133.601,133.649,133.592,133.649,411200004.0
2005-06-01 08:40:00,133.65,133.67,133.62,133.639,506299998.0
2005-06-01 08:45:00,133.63,133.63,133.495,133.523,276700003.0
2005-06-01 08:50:00,133.523,133.523,133.487,133.487,423999996.0
2005-06-01 08:55:00,133.49,133.498,133.47,133.486,552100003.0
2005-06-01 09:00:00,133.483,133.495,133.466,133.466,370600002.0
2005-06-01 09:05:00,133.465,133.49,133.444,133.45,568199998.0
2005-06-01 09:10:00,133.43,133.47,133.429,133.453,611799998.0
2005-06-01 09:15:00,133.448,133.45,133.393,133.4,625299998.0
2005-06-01 09:20:00,133.401,133.432,133.372,133.415,467999999.0
2005-06-01 09:25:00,133.413,133.429,133.399,133.41,411100002.0
2005-06-01 09:30:00,133.414,133.44,133.41,133.436,649200005.0
2005-06-01 09:35:00,133.436,133.457,133.413,133.425,290799996.0
2005-06-01 09:40:00,133.423,133.441,133.395,133.395,472300001.0
2005-06-01 09:45:00,133.397,133.416,133.358,133.412,533800003.0
2005-06-01 09:50:00,133.415,133.431,133.292,133.292,463699998.0
2005-06-01 09:55:00,133.288,133.297,133.256,133.263,400700000.0
2005-06-01 10:00:00,133.256,133.3,133.159,133.166,460700002.0
2005-06-01 10:05:00,133.175,133.22,133.105,133.171,342699999.0
2005-06-01 10:10:00,133.173,133.18,133.106,133.106,469699994.0
2005-06-01 10:15:00,133.097,133.109,133.05,133.082,537199998.0
2005-06-01 10:20:00,133.073,133.131,133.042,133.08,624899994.0
2005-06-01 10:25:00,133.104,133.201,133.104,133.122,550700002.0
2005-06-01 10:30:00,133.137,133.401,133.123,133.389,447299998.0
2005-06-01 10:35:00,133.402,133.406,133.273,133.31,497800001.0
2005-06-01 10:40:00,133.321,133.321,133.24,133.28,453199998.0
2005-06-01 10:45:00,133.29,133.29,133.176,133.207,280300002.0
2005-06-01 10:50:00,133.208,133.293,133.208,133.269,533400000.0
2005-06-01 10:55:00,133.271,133.356,133.271,133.348,527600004.0
2005-06-01 11:00:00,133.357,133.357,133.27,133.287,529600002.0
2005-06-01 11:05:00,133.286,133.326,133.262,133.315,482899999.0
2005-06-01 11:10:00,133.309,133.326,133.28,133.282,450499995.0
2005-06-01 11:15:00,133.28,133.289,133.223,133.275,492400003.0
2005-06-01 11:20:00,133.246,133.296,133.191,133.191,577300000.0
2005-06-01 11:25:00,133.199,133.23,133.157,133.19,602199998.0
2005-06-01 11:30:00,133.211,133.22,133.162,133.164,461900002.0
2005-06-01 11:35:00,133.16,133.188,133.134,133.185,560699997.0
2005-06-01 11:40:00,133.174,133.218,133.155,133.17,408299997.0
2005-06-01 11:45:00,133.175,133.186,133.098,133.115,477200000.0
2005-06-01 11:50:00,133.107,133.152,133.09,133.15,413200003.0
2005-06-01 11:55:00,133.162,133.275,133.156,133.258,428900000.0
2005-06-01 12:00:00,133.239,133.265,133.219,133.233,469900000.0
2005-06-01 12:05:00,133.233,133.285,133.233,133.27,400300004.0
2005-06-01 12:10:00,133.292,133.314,133.219,133.25,398899998.0
2005-06-01 12:15:00,133.239,133.267,133.225,133.246,562500002.0
2005-06-01 12:20:00,133.25,133.264,133.216,133.216,399999995.0
2005-06-01 12:25:00,133.22,133.263,133.122,133.133,403799998.0
2005-06-01 12:30:00,133.119,133.119,133.046,133.107,440100008.0
2005-06-01 12:35:00,133.116,133.128,133.081,133.103,313399996.0
2005-06-01 12:40:00,133.105,133.113,133.066,133.078,434600002.0
2005-06-01 12:45:00,133.088,133.107,133.062,133.067,434800000.0
2005-06-01 12:50:00,133.075,133.163,133.061,133.163,478499998.0
2005-06-01 12:55:00,133.155,133.165,133.075,133.075,510999998.0
2005-06-01 13:00:00,133.087,133.148,133.066,133.076,461999997.0
2005-06-01 13:05:00,133.074,133.096,133.065,133.07,279499999.0
2005-06-01 13:10:00,133.06,133.114,133.06,133.1,488300000.0
2005-06-01 13:15:00,133.112,133.156,133.108,133.147,398599995.0
2005-06-01 13:20:00,133.154,133.167,133.139,133.163,340599997.0
2005-06-01 13:25:00,133.162,133.17,133.086,133.101,379699996.0
2005-06-01 13:30:00,133.097,133.107,133.056,133.098,446500002.0
2005-06-01 13:35:00,133.09,133.135,133.09,133.102,559199998.0
2005-06-01 13:40:00,133.086,133.106,133.033,133.078,480499997.0
2005-06-01 13:45:00,133.088,133.102,133.039,133.07,355899998.0
2005-06-01 13:50:00,133.068,133.143,133.068,133.132,232400000.0
2005-06-01 13:55:00,133.125,133.138,133.101,133.115,295599998.0
2005-06-01 14:00:00,133.125,133.125,133.061,133.068,542900002.0
2005-06-01 14:05:00,133.067,133.075,133.015,133.015,386199995.0
2005-06-01 14:10:00,133.012,133.029,132.812,132.812,378499996.0
2005-06-01 14:15:00,132.789,132.819,132.733,132.803,337599998.0
2005-06-01 14:20:00,132.808,132.852,132.802,132.81,417500000.0
2005-06-01 14:25:00,132.8,132.811,132.765,132.777,415900001.0
2005-06-01 14:30:00,132.781,132.805,132.686,132.7,460600006.0
2005-06-01 14:35:00,132.699,132.751,132.684,132.749,469699998.0
2005-06-01 14:40:00,132.762,132.823,132.751,132.801,441299995.0
2005-06-01 14:45:00,132.798,132.817,132.739,132.817,546600004.0
2005-06-01 14:50:00,132.798,132.798,132.723,132.787,361299999.0
2005-06-01 14:55:00,132.782,132.817,132.772,132.796,511900004.0
2005-06-01 15:00:00,132.813,132.873,132.798,132.867,395599998.0
2005-06-01 15:05:00,132.862,132.872,132.823,132.827,542900000.0
2005-06-01 15:10:00,132.834,132.848,132.812,132.813,499000001.0
2005-06-01 15:15:00,132.79,132.82,132.782,132.82,445299997.0
2005-06-01 15:20:00,132.818,132.837,132.772,132.787,504500001.0
2005-06-01 15:25:00,132.792,132.841,132.771,132.841,514199996.0
2005-06-01 15:30:00,132.838,132.908,132.831,132.895,522199994.0
2005-06-01 15:35:00,132.898,132.899,132.861,132.883,499500000.0
2005-06-01 15:40:00,132.882,132.954,132.879,132.93,388299999.0
2005-06-01 15:45:00,132.927,132.954,132.91,132.937,474300001.0
2005-06-01 15:50:00,132.947,132.978,132.945,132.958,778399998.0
2005-06-01 15:55:00,132.961,133.037,132.954,132.992,387100001.0
2005-06-01 16:00:00,132.965,133.061,132.916,132.917,337899999.0
2005-06-01 16:05:00,132.907,132.907,132.827,132.876,471100002.0
2005-06-01 16:10:00,132.877,132.877,132.821,132.833,330799998.0
2005-06-01 16:15:00,132.842,132.853,132.784,132.806,339199999.0
2005-06-01 16:20:00,132.791,132.803,132.731,132.739,451300004.0
2005-06-01 16:25:00,132.766,132.816,132.766,132.773,375300000.0
2005-06-01 16:30:00,132.774,132.776,132.718,132.718,490200003.0
2005-06-01 16:35:00,132.715,132.743,132.693,132.71,524700001.0
2005-06-01 16:40:00,132.688,132.688,132.6,132.627,455800002.0
2005-06-01 16:45:00,132.642,132.66,132.609,132.651,407799999.0
2005-06-01 16:50:00,132.652,132.747,132.64,132.735,376500000.0
2005-06-01 16:55:00,132.737,132.772,132.729,132.732,423999999.0
2005-06-01 17:00:00,132.743,132.743,132.618,132.634,296700000.0
2005-06-01 17:05:00,132.634,132.681,132.634,132.668,416999996.0
2005-06-01 17:10:00,132.668,132.676,132.579,132.579,427400003.0
2005-06-01 17:15:00,132.569,132.585,132.513,132.543,441200007.0
2005-06-01 17:20:00,132.542,132.583,132.533,132.579,492500000.0
2005-06-01 17:25:00,132.587,132.641,132.578,132.64,357000002.0
2005-06-01 17:30:00,132.648,132.707,132.588,132.588,433899999.0
2005-06-01 17:35:00,132.616,132.671,132.607,132.641,479800006.0
2005-06-01 17:40:00,132.642,132.659,132.62,132.639,483199997.0
2005-06-01 17:45:00,132.626,132.652,132.593,132.593,527699997.0
2005-06-01 17:50:00,132.596,132.626,132.56,132.614,527700005.0
2005-06-01 17:55:00,132.606,132.606,132.57,132.587,288000001.0
2005-06-01 18:00:00,132.595,132.64,132.595,132.614,6073199997.0
2005-06-01 18:05:00,132.608,132.62,132.504,132.504,7697699964.0
2005-06-01 18:10:00,132.508,132.61,132.5,132.579,5067400001.0
2005-06-01 18:15:00,132.57,132.582,132.531,132.57,4959899998.0
2005-06-01 18:20:00,132.562,132.593,132.526,132.579,6263200000.0
2005-06-01 18:25:00,132.584,132.628,132.53,132.58,4090200010.0
2005-06-01 18:30:00,132.579,132.594,132.565,132.568,5516499986.0
2005-06-01 18:35:00,132.578,132.593,132.565,132.58,2813999993.0
2005-06-01 18:40:00,132.578,132.6,132.548,132.566,2801499999.0
2005-06-01 18:45:00,132.561,132.593,132.557,132.58,2397299992.0
2005-06-01 18:50:00,132.57,132.579,132.55,132.557,3791999987.0
2005-06-01 18:55:00,132.555,132.595,132.554,132.59,3208199998.0
2005-06-01 19:00:00,132.587,132.609,132.575,132.588,2126899998.0
2005-06-01 19:05:00,132.6,132.619,132.59,132.6,3872699993.0
2005-06-01 19:10:00,132.605,132.614,132.585,132.602,1249999991.0
2005-06-01 19:15:00,132.595,132.626,132.594,132.62,2780499991.0
2005-06-01 19:20:00,132.627,132.669,132.625,132.66,2272799997.0
2005-06-01 19:25:00,132.656,132.666,132.628,132.628,3699800008.0
2005-06-01 19:30:00,132.63,132.644,132.622,132.627,3483399998.0
2005-06-01 19:35:00,132.628,132.652,132.627,132.635,2520199998.0
2005-06-01 19:40:00,132.644,132.684,132.64,132.65,2431400000.0
2005-06-01 19:45:00,132.652,132.678,132.648,132.659,1740599993.0
2005-06-01 19:50:00,132.658,132.693,132.615,132.691,2002099996.0
2005-06-01 19:55:00,132.658,132.672,132.645,132.656,2615599988.0
2005-06-01 20:00:00,132.664,132.669,132.626,132.654,1145799998.0
2005-06-01 20:05:00,132.65,132.66,132.594,132.598,2540599995.0
2005-06-01 20:10:00,132.585,132.593,132.567,132.593,2604799986.0
2005-06-01 20:15:00,132.595,132.635,132.58,132.625,2454500003.0
2005-06-01 20:20:00,132.627,132.641,132.608,132.62,1798500000.0
2005-06-01 20:25:00,132.621,132.649,132.615,132.622,3547500007.0
2005-06-01 20:30:00,132.623,132.653,132.619,132.646,4976000001.0
2005-06-01 20:35:00,132.663,132.707,132.637,132.653,2861799985.0
2005-06-01 20:40:00,132.645,132.669,132.632,132.64,2729200005.0
2005-06-01 20:45:00,132.652,132.683,132.647,132.656,3137199991.0
2005-06-01 20:50:00,132.647,132.68,132.636,132.68,3093600013.0
2005-06-01 20:55:00,132.687,132.727,132.671,132.727,4700299993.0
2005-06-01 21:00:00,132.733,132.762,132.706,132.723,4089799993.0
2005-06-01 21:05:00,132.727,132.733,132.693,132.71,2298199996.0
2005-06-01 21:10:00,132.708,132.716,132.68,132.71,2590799988.0
2005-06-01 21:15:00,132.707,132.717,132.668,132.672,2834699993.0
2005-06-01 21:20:00,132.668,132.692,132.657,132.678,3987000006.0
2005-06-01 21:25:00,132.679,132.727,132.667,132.715,1587999991.0
2005-06-01 21:30:00,132.711,132.733,132.684,132.729,1404100002.0
2005-06-01 21:35:00,132.739,132.746,132.727,132.746,1051899999.0
2005-06-01 21:40:00,132.75,132.755,132.721,132.734,1652899994.0
2005-06-01 21:45:00,132.73,132.745,132.692,132.7,1553300005.0
2005-06-01 21:50:00,132.708,132.727,132.672,132.68,699800004.0
2005-06-01 21:55:00,132.688,132.691,132.662,132.677,430200003.0
2005-06-01 22:00:00,132.683,132.703,132.644,132.654,1498599995.0
2005-06-01 22:05:00,132.607,132.627,132.508,132.571,529600005.0
2005-06-01 22:10:00,132.577,132.661,132.461,132.461,650900003.0
2005-06-01 22:15:00,132.463,132.478,132.431,132.44,707699996.0
2005-06-01 22:20:00,132.443,132.464,132.395,132.401,627200001.0
2005-06-01 22:25:00,132.401,132.419,132.334,132.342,1391100004.0
2005-06-01 22:30:00,132.338,132.439,132.337,132.423,1017599999.0
2005-06-01 22:35:00,132.405,132.429,132.39,132.429,1272299999.0
2005-06-01 22:40:00,132.43,132.435,132.384,132.422,1001399996.0
2005-06-01 22:45:00,132.427,132.467,132.409,132.46,1119599994.0
2005-06-01 22:50:00,132.448,132.454,132.402,132.405,795699994.0
2005-06-01 22:55:00,132.396,132.44,132.371,132.384,615399999.0
2005-06-01 23:00:00,132.453,132.495,132.421,132.434,522599995.0
2005-06-01 23:05:00,132.473,132.503,132.389,132.461,415400000.0
2005-06-01 23:10:00,132.467,132.509,132.428,132.479,628699996.0
2005-06-01 23:15:00,132.471,132.55,132.451,132.533,448600002.0
2005-06-01 23:20:00,132.52,132.531,132.421,132.477,715599990.0
2005-06-01 23:25:00,132.467,132.499,132.458,132.48,520499996.0
2005-06-01 23:30:00,132.483,132.519,132.46,132.504,414400003.0
2005-06-01 23:35:00,132.477,132.542,132.466,132.538,631200006.0
2005-06-01 23:40:00,132.543,132.563,132.358,132.512,349799998.0
2005-06-01 23:45:00,132.503,132.515,132.333,132.507,348799995.0
2005-06-01 23:50:00,132.505,132.537,132.503,132.53,522399995.0
2005-06-01 23:55:00,132.526,132.532,132.498,132.5,413699998.0
2005-06-02 00:00:00,132.5,132.511,132.485,132.51,509999999.0
2005-06-02 00:05:00,132.505,132.528,132.478,132.514,380300000.0
2005-06-02 00:10:00,132.513,132.517,132.489,132.51,284700000.0
2005-06-02 00:15:00,132.52,132.541,132.48,132.533,488399996.0
2005-06-02 00:20:00,132.481,132.493,132.353,132.4,483900002.0
2005-06-02 00:25:00,132.42,132.505,132.41,132.483,471699995.0
2005-06-02 00:30:00,132.489,132.499,132.457,132.463,583799999.0
2005-06-02 00:35:00,132.457,132.505,132.455,132.494,439299995.0
2005-06-02 00:40:00,132.492,132.522,132.483,132.508,443599998.0
2005-06-02 00:45:00,132.521,132.549,132.521,132.54,525500002.0
2005-06-02 00:50:00,132.542,132.569,132.523,132.532,600899998.0
2005-06-02 00:55:00,132.525,132.537,132.5,132.515,414499997.0
2005-06-02 01:00:00,132.515,132.531,132.491,132.5,445700001.0
2005-06-02 01:05:00,132.496,132.53,132.49,132.53,393600000.0
2005-06-02 01:10:00,132.537,132.55,132.512,132.521,458399996.0
2005-06-02 01:15:00,132.533,132.555,132.526,132.538,455399998.0
2005-06-02 01:20:00,132.542,132.544,132.506,132.506,340000000.0
2005-06-02 01:25:00,132.511,132.518,132.464,132.499,497000001.0
2005-06-02 01:30:00,132.489,132.5,132.477,132.496,459299998.0
2005-06-02 01:35:00,132.494,132.551,132.481,132.55,464100001.0
2005-06-02 01:40:00,132.559,132.567,132.504,132.504,492400000.0
2005-06-02 01:45:00,132.485,132.497,132.437,132.491,417200006.0
2005-06-02 01:50:00,132.478,132.512,132.478,132.498,473899996.0
2005-06-02 01:55:00,132.51,132.521,132.487,132.498,596000005.0
2005-06-02 02:00:00,132.507,132.507,132.464,132.488,436500000.0
2005-06-02 02:05:00,132.476,132.503,132.466,132.47,596800003.0
2005-06-02 02:10:00,132.485,132.513,132.477,132.501,501199996.0
2005-06-02 02:15:00,132.508,132.522,132.496,132.512,466300000.0
2005-06-02 02:20:00,132.517,132.537,132.488,132.528,474300002.0
2005-06-02 02:25:00,132.515,132.54,132.506,132.537,509599997.0
2005-06-02 02:30:00,132.532,132.602,132.524,132.586,308699998.0
2005-06-02 02:35:00,132.585,132.592,132.562,132.588,374400005.0
2005-06-02 02:40:00,132.592,132.648,132.578,132.647,370600001.0
2005-06-02 02:45:00,132.655,132.657,132.611,132.628,354399997.0
2005-06-02 02:50:00,132.632,132.683,132.632,132.68,430099993.0
2005-06-02 02:55:00,132.674,132.678,132.635,132.648,318600000.0
2005-06-02 03:00:00,132.67,132.674,132.586,132.586,511600000.0
2005-06-02 03:05:00,132.58,132.615,132.571,132.586,634799999.0
2005-06-02 03:10:00,132.585,132.585,132.569,132.576,370200002.0
2005-06-02 03:15:00,132.577,132.588,132.569,132.574,450099999.0
2005-06-02 03:20:00,132.568,132.594,132.568,132.571,478699999.0
2005-06-02 03:25:00,132.572,132.572,132.51,132.538,395700002.0
2005-06-02 03:30:00,132.531,132.544,132.492,132.499,383500002.0
2005-06-02 03:35:00,132.506,132.55,132.496,132.55,289900001.0
2005-06-02 03:40:00,132.536,132.618,132.526,132.599,446099998.0
2005-06-02 03:45:00,132.612,132.639,132.586,132.601,445599999.0
2005-06-02 03:50:00,132.612,132.63,132.576,132.603,499300000.0
2005-06-02 03:55:00,132.614,132.635,132.586,132.613,429600000.0
2005-06-02 04:00:00,132.61,132.61,132.555,132.559,365800006.0
2005-06-02 04:05:00,132.558,132.592,132.558,132.588,583799999.0
2005-06-02 04:10:00,132.592,132.599,132.58,132.587,352800000.0
2005-06-02 04:15:00,132.58,132.58,132.536,132.565,317899998.0
2005-06-02 04:20:00,132.568,132.579,132.526,132.544,568300001.0
2005-06-02 04:25:00,132.535,132.545,132.52,132.53,418999999.0
2005-06-02 04:30:00,132.538,132.538,132.49,132.5,586599999.0
2005-06-02 04:35:00,132.503,132.531,132.483,132.527,345000001.0
2005-06-02 04:40:00,132.539,132.607,132.537,132.578,311700000.0
2005-06-02 04:45:00,132.571,132.59,132.564,132.587,461399994.0
2005-06-02 04:50:00,132.586,132.607,132.572,132.592,340300002.0
2005-06-02 04:55:00,132.6,132.605,132.578,132.579,386599996.0
2005-06-02 05:00:00,132.573,132.589,132.545,132.58,547400000.0
2005-06-02 05:05:00,132.575,132.585,132.537,132.553,455000003.0
2005-06-02 05:10:00,132.552,132.57,132.541,132.557,416100000.0
2005-06-02 05:15:00,132.561,132.592,132.55,132.575,312799998.0
2005-06-02 05:20:00,132.589,132.615,132.572,132.574,384699998.0
2005-06-02 05:25:00,132.568,132.584,132.563,132.576,306599996.0
2005-06-02 05:30:00,132.568,132.572,132.529,132.54,139800000.0
2005-06-02 05:35:00,132.548,132.558,132.534,132.552,254000001.0
2005-06-02 05:40:00,132.55,132.574,132.543,132.554,416399997.0
2005-06-02 05:45:00,132.552,132.561,132.532,132.537,347399998.0
2005-06-02 05:50:00,132.53,132.57,132.497,132.501,403099995.0
2005-06-02 05:55:00,132.496,132.496,132.421,132.451,491300003.0
2005-06-02 06:00:00,132.437,132.466,132.401,132.404,519400001.0
2005-06-02 06:05:00,132.412,132.416,132.364,132.389,422200001.0
2005-06-02 06:10:00,132.388,132.412,132.383,132.408,469900000.0
2005-06-02 06:15:00,132.426,132.426,132.399,132.423,404700000.0
2005-06-02 06:20:00,132.428,132.438,132.386,132.4,374400003.0
2005-06-02 06:25:00,132.402,132.402,132.354,132.358,383500001.0
2005-06-02 06:30:00,132.353,132.355,132.191,132.227,313900003.0
2005-06-02 06:35:00,132.223,132.277,132.223,132.248,453999999.0
2005-06-02 06:40:00,132.238,132.26,132.209,132.231,481200000.0
2005-06-02 06:45:00,132.245,132.305,132.245,132.286,388199998.0
2005-06-02 06:50:00,132.291,132.329,132.29,132.312,437900002.0
2005-06-02 06:55:00,132.311,132.312,132.286,132.303,384600001.0
2005-06-02 07:00:00,132.298,132.313,132.292,132.306,550100003.0
2005-06-02 07:05:00,132.298,132.329,132.298,132.309,551100002.0
2005-06-02 07:10:00,132.314,132.314,132.265,132.285,466399995.0
2005-06-02 07:15:00,132.28,132.297,132.22,132.22,326100000.0
2005-06-02 07:20:00,132.203,132.22,132.186,132.213,332400000.0
2005-06-02 07:25:00,132.201,132.272,132.201,132.263,370600002.0
2005-06-02 07:30:00,132.269,132.369,132.265,132.369,542799996.0
2005-06-02 07:35:00,132.365,132.439,132.357,132.395,353600000.0
2005-06-02 07:40:00,132.39,132.39,132.353,132.36,458599997.0
2005-06-02 07:45:00,132.355,132.381,132.355,132.381,355000001.0
2005-06-02 07:50:00,132.372,132.41,132.362,132.397,424699996.0
2005-06-02 07:55:00,132.398,132.407,132.359,132.404,459200003.0
2005-06-02 08:00:00,132.417,132.468,132.417,132.457,397799999.0
2005-06-02 08:05:00,132.465,132.508,132.465,132.491,534899994.0
2005-06-02 08:10:00,132.506,132.54,132.496,132.516,449100003.0
2005-06-02 08:15:00,132.503,132.524,132.458,132.477,401300001.0
2005-06-02 08:20:00,132.475,132.51,132.451,132.474,492599997.0
2005-06-02 08:25:00,132.482,132.518,132.482,132.5,529800006.0
2005-06-02 08:30:00,132.497,132.502,132.438,132.44,531900001.0
2005-06-02 08:35:00,132.431,132.538,132.43,132.538,511800005.0
2005-06-02 08:40:00,132.557,132.625,132.557,132.624,563100001.0
2005-06-02 08:45:00,132.623,132.712,132.584,132.7,470400001.0
2005-06-02 08:50:00,132.686,132.696,132.642,132.653,613000005.0
2005-06-02 08:55:00,132.643,132.661,132.61,132.61,509799998.0
2005-06-02 09:00:00,132.598,132.598,132.539,132.556,472800004.0
2005-06-02 09:05:00,132.564,132.62,132.562,132.62,527799997.0
2005-06-02 09:10:00,132.616,132.707,132.616,132.698,462199999.0
2005-06-02 09:15:00,132.717,132.779,132.7,132.779,538399990.0
2005-06-02 09:20:00,132.773,132.781,132.754,132.758,393900002.0
2005-06-02 09:25:00,132.754,132.765,132.732,132.758,636399998.0
2005-06-02 09:30:00,132.753,132.77,132.73,132.767,513900001.0
2005-06-02 09:35:00,132.77,132.789,132.743,132.743,439699999.0
2005-06-02 09:40:00,132.748,132.775,132.736,132.74,501600002.0
2005-06-02 09:45:00,132.742,132.799,132.707,132.799,312699998.0
2005-06-02 09:50:00,132.796,132.849,132.786,132.847,390100004.0
2005-06-02 09:55:00,132.836,132.836,132.792,132.792,273800002.0
2005-06-02 10:00:00,132.777,132.813,132.769,132.79,437999997.0
2005-06-02 10:05:00,132.784,132.798,132.766,132.77,425999999.0
2005-06-02 10:10:00,132.778,132.803,132.761,132.798,421500002.0
2005-06-02 10:15:00,132.8,132.854,132.8,132.824,471199993.0
2005-06-02 10:20:00,132.818,132.835,132.796,132.821,557700000.0
2005-06-02 10:25:00,132.829,132.866,132.829,132.866,436899999.0
2005-06-02 10:30:00,132.862,132.886,132.83,132.872,487700002.0
2005-06-02 10:35:00,132.88,132.899,132.851,132.858,331299998.0
2005-06-02 10:40:00,132.855,132.868,132.842,132.859,657299998.0
2005-06-02 10:45:00,132.863,132.908,132.856,132.898,381300004.0
2005-06-02 10:50:00,132.9,132.988,132.891,132.975,556799999.0
2005-06-02 10:55:00,132.982,132.982,132.935,132.942,528799997.0
2005-06-02 11:00:00,132.945,132.965,132.911,132.938,429700004.0
2005-06-02 11:05:00,132.95,132.969,132.917,132.917,465499996.0
2005-06-02 11:10:00,132.892,132.921,132.889,132.919,325399997.0
2005-06-02 11:15:00,132.911,132.96,132.902,132.923,370100004.0
2005-06-02 11:20:00,132.922,132.944,132.916,132.927,349299996.0
2005-06-02 11:25:00,132.92,132.94,132.892,132.93,453799997.0
2005-06-02 11:30:00,132.945,132.972,132.937,132.949,397799998.0
2005-06-02 11:35:00,132.938,132.965,132.913,132.954,459100002.0
2005-06-02 11:40:00,132.96,132.998,132.958,132.963,352700001.0
2005-06-02 11:45:00,132.958,133.0,132.944,133.0,421800000.0
2005-06-02 11:50:00,132.975,133.012,132.975,133.002,421999998.0
2005-06-02 11:55:00,133.005,133.009,132.837,132.858,541100000.0
2005-06-02 12:00:00,132.861,132.871,132.819,132.832,430399999.0
2005-06-02 12:05:00,132.83,132.88,132.823,132.827,467900002.0
2005-06-02 12:10:00,132.833,132.833,132.732,132.755,404100001.0
2005-06-02 12:15:00,132.768,132.83,132.761,132.816,553200000.0
2005-06-02 12:20:00,132.806,132.808,132.776,132.783,456900000.0
2005-06-02 12:25:00,132.788,132.811,132.775,132.775,415100000.0
2005-06-02 12:30:00,132.775,132.805,132.761,132.794,695500010.0
2005-06-02 12:35:00,132.805,132.839,132.805,132.831,377800001.0
2005-06-02 12:40:00,132.834,132.926,132.827,132.922,488199997.0
2005-06-02 12:45:00,132.923,132.954,132.898,132.91,479300000.0
2005-06-02 12:50:00,132.93,132.955,132.897,132.897,408299997.0
2005-06-02 12:55:00,132.888,132.888,132.835,132.838,601999998.0
2005-06-02 13:00:00,132.832,132.846,132.773,132.786,291500000.0
2005-06-02 13:05:00,132.783,132.784,132.746,132.763,301899999.0
2005-06-02 13:10:00,132.758,132.779,132.756,132.763,455800000.0
2005-06-02 13:15:00,132.758,132.772,132.73,132.737,345199999.0
2005-06-02 13:20:00,132.743,132.76,132.716,132.738,474400006.0
2005-06-02 13:25:00,132.735,132.748,132.71,132.713,556099998.0
2005-06-02 13:30:00,132.707,132.732,132.69,132.732,318599999.0
2005-06-02 13:35:00,132.728,132.786,132.728,132.772,367499997.0
2005-06-02 13:40:00,132.778,132.796,132.75,132.763,539799999.0
2005-06-02 13:45:00,132.767,132.779,132.699,132.709,450999999.0
2005-06-02 13:50:00,132.687,132.711,132.658,132.668,457599997.0
2005-06-02 13:55:00,132.654,132.706,132.654,132.699,366400001.0
2005-06-02 14:00:00,132.705,132.753,132.691,132.753,644400003.0
2005-06-02 14:05:00,132.747,132.767,132.705,132.705,523700001.0
2005-06-02 14:10:00,132.711,132.748,132.693,132.701,533799994.0
2005-06-02 14:15:00,132.697,132.733,132.692,132.718,284100000.0
2005-06-02 14:20:00,132.718,132.73,132.684,132.73,304999995.0
2005-06-02 14:25:00,132.723,132.754,132.705,132.742,452399997.0
2005-06-02 14:30:00,132.71,132.778,132.683,132.771,443199998.0
2005-06-02 14:35:00,132.772,132.773,132.727,132.754,624799998.0
2005-06-02 14:40:00,132.752,132.795,132.742,132.795,500099994.0
2005-06-02 14:45:00,132.798,132.878,132.794,132.851,508099997.0
2005-06-02 14:50:00,132.849,132.853,132.788,132.794,314200000.0
2005-06-02 14:55:00,132.785,132.813,132.78,132.783,388000000.0
2005-06-02 15:00:00,132.796,132.815,132.787,132.804,390100001.0
2005-06-02 15:05:00,132.807,132.821,132.798,132.808,456700001.0
2005-06-02 15:10:00,132.802,132.827,132.721,132.721,563700006.0
2005-06-02 15:15:00,132.713,132.737,132.694,132.737,412800000.0
2005-06-02 15:20:00,132.736,132.741,132.692,132.692,419599998.0
2005-06-02 15:25:00,132.697,132.736,132.697,132.722,416899996.0
2005-06-02 15:30:00,132.717,132.753,132.709,132.747,468099996.0
2005-06-02 15:35:00,132.75,132.75,132.697,132.697,337300001.0
2005-06-02 15:40:00,132.693,132.708,132.628,132.628,425199997.0
2005-06-02 15:45:00,132.642,132.669,132.623,132.625,424500003.0
2005-06-02 15:50:00,132.624,132.657,132.62,132.647,364100001.0
2005-06-02 15:55:00,132.652,132.697,132.631,132.697,464100000.0
2005-06-02 16:00:00,132.678,132.748,132.676,132.748,425100002.0
2005-06-02 16:05:00,132.762,132.815,132.758,132.785,531299998.0
2005-06-02 16:10:00,132.787,132.824,132.773,132.805,410899996.0
2005-06-02 16:15:00,132.801,132.84,132.748,132.757,465099997.0
2005-06-02 16:20:00,132.763,132.87,132.75,132.835,329200002.0
2005-06-02 16:25:00,132.849,132.925,132.836,132.9,438399997.0
2005-06-02 16:30:00,132.897,132.912,132.865,132.865,586399992.0
2005-06-02 16:35:00,132.873,132.932,132.873,132.932,454300002.0
2005-06-02 16:40:00,132.924,132.947,132.912,132.947,562300002.0
2005-06-02 16:45:00,132.958,132.967,132.94,132.957,485799999.0
2005-06-02 16:50:00,132.963,132.966,132.928,132.952,482299996.0
2005-06-02 16:55:00,132.952,132.983,132.941,132.983,424699998.0
2005-06-02 17:00:00,132.987,133.026,132.971,132.987,701499997.0
2005-06-02 17:05:00,132.978,133.029,132.972,132.987,448899999.0
2005-06-02 17:10:00,132.978,132.986,132.943,132.986,327199998.0
2005-06-02 17:15:00,132.97,132.97,132.868,132.914,453200004.0
2005-06-02 17:20:00,132.922,132.965,132.899,132.965,419999997.0
2005-06-02 17:25:00,132.962,132.976,132.95,132.97,392099998.0
2005-06-02 17:30:00,132.967,132.995,132.956,132.995,267200001.0
2005-06-02 17:35:00,133.01,133.015,132.938,132.939,304999999.0
2005-06-02 17:40:00,132.947,132.956,132.898,132.907,482499998.0
2005-06-02 17:45:00,132.907,132.948,132.9,132.9,277199999.0
2005-06-02 17:50:00,132.893,132.898,132.84,132.849,478199997.0
2005-06-02 17:55:00,132.842,132.849,132.817,132.828,382099998.0
2005-06-02 18:00:00,132.835,132.855,132.82,132.85,6106200014.0
2005-06-02 18:05:00,132.85,132.882,132.839,132.878,7793499990.0
2005-06-02 18:10:00,132.888,132.918,132.881,132.886,5192899996.0
2005-06-02 18:15:00,132.881,132.912,132.857,132.885,5175599996.0
2005-06-02 18:20:00,132.887,132.898,132.851,132.877,6498399996.0
2005-06-02 18:25:00,132.881,132.906,132.873,132.897,4403000001.0
2005-06-02 18:30:00,132.892,132.892,132.85,132.88,5321999987.0
2005-06-02 18:35:00,132.89,132.894,132.856,132.877,2731200001.0
2005-06-02 18:40:00,132.88,132.898,132.833,132.859,2888999997.0
2005-06-02 18:45:00,132.858,132.884,132.843,132.879,2241400008.0
2005-06-02 18:50:00,132.869,132.916,132.862,132.911,4018100004.0
2005-06-02 18:55:00,132.914,132.979,132.904,132.955,3430900015.0
2005-06-02 19:00:00,132.952,132.953,132.923,132.931,2109999991.0
2005-06-02 19:05:00,132.937,132.941,132.905,132.918,4154299994.0
2005-06-02 19:10:00,132.921,132.977,132.9,132.96,1379399994.0
2005-06-02 19:15:00,132.962,133.052,132.962,133.0,2638900004.0
2005-06-02 19:20:00,133.001,133.004,132.948,132.968,2690199990.0
2005-06-02 19:25:00,132.965,132.969,132.893,132.897,3435099986.0
2005-06-02 19:30:00,132.9,132.933,132.894,132.92,3275300000.0
2005-06-02 19:35:00,132.918,132.932,132.867,132.867,2230400002.0
2005-06-02 19:40:00,132.882,132.918,132.864,132.88,2113300000.0
2005-06-02 19:45:00,132.879,132.882,132.845,132.86,1988599992.0
2005-06-02 19:50:00,132.862,132.885,132.859,132.88,2060500002.0
2005-06-02 19:55:00,132.885,132.885,132.859,132.868,2774000003.0
2005-06-02 20:00:00,132.877,132.899,132.869,132.89,1513599998.0
2005-06-02 20:05:00,132.886,132.901,132.868,132.892,2480100007.0
2005-06-02 20:10:00,132.888,132.901,132.841,132.842,2662199990.0
2005-06-02 20:15:00,132.845,132.864,132.823,132.835,2075099984.0
2005-06-02 20:20:00,132.842,132.866,132.808,132.865,1933199995.0
2005-06-02 20:25:00,132.878,132.919,132.856,132.91,3554699994.0
2005-06-02 20:30:00,132.89,132.906,132.852,132.854,4975199989.0
2005-06-02 20:35:00,132.877,132.908,132.849,132.852,3514499998.0
2005-06-02 20:40:00,132.848,132.887,132.848,132.868,3043599996.0
2005-06-02 20:45:00,132.878,132.909,132.878,132.889,3072899991.0
2005-06-02 20:50:00,132.885,132.901,132.864,132.885,3077999989.0
2005-06-02 20:55:00,132.882,132.896,132.833,132.842,4694899991.0
2005-06-02 21:00:00,132.847,132.915,132.826,132.836,3670499998.0
2005-06-02 21:05:00,132.835,132.93,132.835,132.926,2421700008.0
2005-06-02 21:10:00,132.94,132.988,132.848,132.868,2265899989.0
2005-06-02 21:15:00,132.877,132.877,132.832,132.855,2845499989.0
2005-06-02 21:20:00,132.865,132.865,132.826,132.831,4116799991.0
2005-06-02 21:25:00,132.838,132.855,132.825,132.844,1369199993.0
2005-06-02 21:30:00,132.843,132.912,132.843,132.89,1500900004.0
2005-06-02 21:35:00,132.892,132.903,132.874,132.898,972699998.0
2005-06-02 21:40:00,132.9,132.923,132.889,132.9,1729899999.0
2005-06-02 21:45:00,132.898,132.908,132.873,132.907,1351399999.0
2005-06-02 21:50:00,132.912,132.912,132.867,132.87,478299999.0
2005-06-02 21:55:00,132.872,132.873,132.86,132.868,379099997.0
2005-06-02 22:00:00,132.87,132.928,132.858,132.9,1425699998.0
2005-06-02 22:05:00,132.855,132.859,132.822,132.854,595800003.0
2005-06-02 22:10:00,132.861,132.879,132.823,132.832,865299998.0
2005-06-02 22:15:00,132.83,132.834,132.813,132.82,561799996.0
2005-06-02 22:20:00,132.821,132.831,132.809,132.825,732099994.0
2005-06-02 22:25:00,132.825,132.834,132.805,132.818,1148999996.0
2005-06-02 22:30:00,132.817,132.85,132.79,132.838,991700003.0
2005-06-02 22:35:00,132.838,132.871,132.838,132.845,1260099998.0
2005-06-02 22:40:00,132.846,132.861,132.8,132.81,1273199994.0
2005-06-02 22:45:00,132.815,132.818,132.787,132.802,1056899998.0
2005-06-02 22:50:00,132.796,132.849,132.786,132.843,808200001.0
2005-06-02 22:55:00,132.84,132.868,132.799,132.805,733200002.0
2005-06-02 23:00:00,132.847,132.89,132.803,132.888,606000005.0
2005-06-02 23:05:00,132.878,132.903,132.845,132.882,506199993.0
2005-06-02 23:10:00,132.87,132.927,132.851,132.867,470399994.0
2005-06-02 23:15:00,132.854,132.887,132.841,132.853,624800005.0
2005-06-02 23:20:00,132.897,132.907,132.82,132.885,564399994.0
2005-06-02 23:25:00,132.878,132.899,132.737,132.877,495899997.0
2005-06-02 23:30:00,132.767,132.861,132.767,132.81,315299996.0
2005-06-02 23:35:00,132.813,132.832,132.73,132.822,424900000.0
2005-06-02 23:40:00,132.83,132.835,132.744,132.744,302099998.0
2005-06-02 23:45:00,132.865,132.869,132.75,132.812,474899997.0
2005-06-02 23:50:00,132.822,132.888,132.82,132.87,557400000.0
2005-06-02 23:55:00,132.843,132.889,132.776,132.845,532899998.0
2005-06-03 00:00:00,132.835,132.884,132.825,132.83,280699998.0
2005-06-03 00:05:00,132.834,132.843,132.783,132.792,294299996.0
2005-06-03 00:10:00,132.791,132.868,132.791,132.802,317199996.0
2005-06-03 00:15:00,132.8,132.816,132.773,132.81,570099996.0
2005-06-03 00:20:00,132.811,132.835,132.807,132.815,415400005.0
2005-06-03 00:25:00,132.822,132.846,132.805,132.846,291799997.0
2005-06-03 00:30:00,132.845,132.845,132.805,132.805,523200000.0
2005-06-03 00:35:00,132.857,132.86,132.773,132.785,468499999.0
2005-06-03 00:40:00,132.783,132.785,132.719,132.744,455699996.0
2005-06-03 00:45:00,132.75,132.785,132.745,132.773,399699998.0
2005-06-03 00:50:00,132.76,132.782,132.723,132.723,420799998.0
2005-06-03 00:55:00,132.72,132.771,132.72,132.745,408900000.0
2005-06-03 01:00:00,132.745,132.757,132.74,132.757,436300001.0
2005-06-03 01:05:00,132.766,132.778,132.765,132.778,407500000.0
2005-06-03 01:10:00,132.778,132.801,132.754,132.754,416100002.0
2005-06-03 01:15:00,132.782,132.8,132.753,132.755,400799996.0
2005-06-03 01:20:00,132.762,132.832,132.747,132.785,742700006.0
2005-06-03 01:25:00,132.79,132.827,132.783,132.814,469599997.0
2005-06-03 01:30:00,132.793,132.808,132.786,132.798,575500001.0
2005-06-03 01:35:00,132.808,132.856,132.8,132.832,440400001.0
2005-06-03 01:40:00,132.833,132.841,132.792,132.8,443200002.0
2005-06-03 01:45:00,132.797,132.811,132.758,132.788,356300004.0
2005-06-03 01:50:00,132.775,132.791,132.747,132.777,377799997.0
2005-06-03 01:55:00,132.796,132.825,132.786,132.82,447400003.0
2005-06-03 02:00:00,132.819,132.819,132.777,132.777,403899998.0
2005-06-03 02:05:00,132.775,132.799,132.762,132.793,378599995.0
2005-06-03 02:10:00,132.789,132.807,132.778,132.805,536000003.0
2005-06-03 02:15:00,132.812,132.815,132.724,132.724,579500000.0
2005-06-03 02:20:00,132.741,132.772,132.728,132.772,395599996.0
2005-06-03 02:25:00,132.758,132.768,132.743,132.749,357099999.0
2005-06-03 02:30:00,132.75,132.765,132.708,132.765,366099998.0
2005-06-03 02:35:00,132.76,132.76,132.707,132.726,314499996.0
2005-06-03 02:40:00,132.729,132.758,132.701,132.731,319499999.0
2005-06-03 02:45:00,132.737,132.739,132.708,132.724,333900001.0
2005-06-03 02:50:00,132.72,132.723,132.671,132.723,338399997.0
2005-06-03 02:55:00,132.72,132.72,132.579,132.599,473599997.0
2005-06-03 03:00:00,132.619,132.659,132.599,132.625,433800002.0
2005-06-03 03:05:00,132.634,132.645,132.616,132.628,516800005.0
2005-06-03 03:10:00,132.63,132.65,132.623,132.635,303599999.0
2005-06-03 03:15:00,132.622,132.633,132.595,132.601,492300002.0
2005-06-03 03:20:00,132.603,132.606,132.535,132.541,332799999.0
2005-06-03 03:25:00,132.543,132.615,132.543,132.615,501600000.0
2005-06-03 03:30:00,132.61,132.615,132.537,132.537,470699999.0
2005-06-03 03:35:00,132.532,132.57,132.532,132.544,393600002.0
2005-06-03 03:40:00,132.545,132.598,132.545,132.571,354500002.0
2005-06-03 03:45:00,132.577,132.591,132.546,132.555,338299996.0
2005-06-03 03:50:00,132.56,132.568,132.542,132.552,211799999.0
2005-06-03 03:55:00,132.548,132.559,132.539,132.551,357400000.0
2005-06-03 04:00:00,132.545,132.573,132.527,132.531,491200004.0
2005-06-03 04:05:00,132.523,132.552,132.523,132.547,509200001.0
2005-06-03 04:10:00,132.55,132.587,132.531,132.566,260000000.0
2005-06-03 04:15:00,132.557,132.567,132.544,132.556,314400001.0
2005-06-03 04:20:00,132.561,132.571,132.535,132.566,427599996.0
2005-06-03 04:25:00,132.561,132.567,132.531,132.554,455600002.0
2005-06-03 04:30:00,132.562,132.562,132.529,132.548,487500000.0
2005-06-03 04:35:00,132.553,132.56,132.527,132.548,418099993.0
2005-06-03 04:40:00,132.555,132.562,132.531,132.54,283999999.0
2005-06-03 04:45:00,132.535,132.548,132.515,132.548,328300000.0
2005-06-03 04:50:00,132.543,132.543,132.488,132.495,315100000.0
2005-06-03 04:55:00,132.492,132.51,132.487,132.5,517099999.0
2005-06-03 05:00:00,132.502,132.511,132.482,132.482,557099997.0
2005-06-03 05:05:00,132.482,132.5,132.477,132.487,357100000.0
2005-06-03 05:10:00,132.474,132.474,132.445,132.45,422300001.0
2005-06-03 05:15:00,132.466,132.49,132.466,132.49,290799999.0
2005-06-03 05:20:00,132.495,132.568,132.485,132.568,531999992.0
2005-06-03 05:25:00,132.561,132.561,132.529,132.555,394400000.0
2005-06-03 05:30:00,132.548,132.571,132.548,132.56,273500000.0
2005-06-03 05:35:00,132.6,132.611,132.542,132.56,328499997.0
2005-06-03 05:40:00,132.56,132.587,132.554,132.587,295899998.0
2005-06-03 05:45:00,132.592,132.602,132.584,132.588,320100005.0
2005-06-03 05:50:00,132.592,132.624,132.584,132.599,396599997.0
2005-06-03 05:55:00,132.602,132.62,132.585,132.602,281000003.0
2005-06-03 06:00:00,132.592,132.606,132.547,132.547,359099998.0
2005-06-03 06:05:00,132.545,132.545,132.489,132.5,434800000.0
2005-06-03 06:10:00,132.503,132.517,132.484,132.494,438100001.0
2005-06-03 06:15:00,132.498,132.504,132.473,132.49,414799998.0
2005-06-03 06:20:00,132.492,132.519,132.492,132.504,298599998.0
2005-06-03 06:25:00,132.508,132.518,132.492,132.5,432799997.0
2005-06-03 06:30:00,132.5,132.5,132.475,132.475,351699998.0
2005-06-03 06:35:00,132.483,132.491,132.467,132.48,233600002.0
2005-06-03 06:40:00,132.471,132.481,132.435,132.435,495300000.0
2005-06-03 06:45:00,132.44,132.462,132.412,132.444,340599996.0
2005-06-03 06:50:00,132.453,132.49,132.437,132.45,313700002.0
2005-06-03 06:55:00,132.445,132.488,132.44,132.473,527699997.0
2005-06-03 07:00:00,132.472,132.502,132.442,132.502,612799991.0
2005-06-03 07:05:00,132.491,132.523,132.483,132.523,375100002.0
2005-06-03 07:10:00,132.53,132.542,132.486,132.491,522900004.0
2005-06-03 07:15:00,132.485,132.514,132.483,132.487,355799996.0
2005-06-03 07:20:00,132.494,132.646,132.494,132.641,435900005.0
2005-06-03 07:25:00,132.637,132.692,132.583,132.623,384300000.0
2005-06-03 07:30:00,132.62,132.634,132.598,132.613,369400000.0
2005-06-03 07:35:00,132.615,132.625,132.577,132.597,349299998.0
2005-06-03 07:40:00,132.595,132.652,132.595,132.652,655700003.0
2005-06-03 07:45:00,132.662,132.706,132.657,132.657,359299999.0
2005-06-03 07:50:00,132.683,132.696,132.601,132.64,527900001.0
2005-06-03 07:55:00,132.643,132.671,132.584,132.592,338499997.0
2005-06-03 08:00:00,132.6,132.668,132.586,132.643,450299998.0
2005-06-03 08:05:00,132.645,132.656,132.391,132.391,517299997.0
2005-06-03 08:10:00,132.43,132.551,132.33,132.33,451400001.0
2005-06-03 08:15:00,132.295,132.465,132.254,132.432,287200001.0
2005-06-03 08:20:00,132.41,132.495,132.383,132.411,651699998.0
2005-06-03 08:25:00,132.413,132.471,132.355,132.471,528100004.0
2005-06-03 08:30:00,132.469,132.513,132.443,132.448,362700000.0
2005-06-03 08:35:00,132.44,132.446,132.349,132.381,498600000.0
2005-06-03 08:40:00,132.377,132.445,132.351,132.442,619699993.0
2005-06-03 08:45:00,132.443,132.464,132.426,132.426,453899996.0
2005-06-03 08:50:00,132.413,132.437,132.375,132.43,377700003.0
2005-06-03 08:55:00,132.432,132.439,132.335,132.356,623299995.0
2005-06-03 09:00:00,132.365,132.484,132.364,132.464,378699998.0
2005-06-03 09:05:00,132.455,132.506,132.451,132.494,585399993.0
2005-06-03 09:10:00,132.476,132.502,132.469,132.484,502899996.0
2005-06-03 09:15:00,132.487,132.52,132.478,132.52,445499999.0
2005-06-03 09:20:00,132.512,132.561,132.494,132.547,338500001.0
2005-06-03 09:25:00,132.541,132.558,132.518,132.526,493500001.0
2005-06-03 09:30:00,132.536,132.537,132.51,132.51,305999999.0
2005-06-03 09:35:00,132.506,132.529,132.505,132.512,478399995.0
2005-06-03 09:40:00,132.515,132.515,132.472,132.473,409099998.0
2005-06-03 09:45:00,132.473,132.493,132.46,132.464,436300000.0
2005-06-03 09:50:00,132.45,132.46,132.414,132.429,255700000.0
2005-06-03 09:55:00,132.42,132.431,132.343,132.36,226299996.0
2005-06-03 10:00:00,132.353,132.399,132.343,132.399,487400001.0
2005-06-03 10:05:00,132.41,132.437,132.41,132.424,339299998.0
2005-06-03 10:10:00,132.428,132.467,132.419,132.455,465300000.0
2005-06-03 10:15:00,132.455,132.47,132.445,132.465,294300000.0
2005-06-03 10:20:00,132.463,132.49,132.447,132.455,552599996.0
2005-06-03 10:25:00,132.454,132.454,132.407,132.436,538299997.0
2005-06-03 10:30:00,132.439,132.483,132.421,132.473,437999994.0
2005-06-03 10:35:00,132.478,132.492,132.469,132.478,554299998.0
2005-06-03 10:40:00,132.474,132.477,132.457,132.477,430900004.0
2005-06-03 10:45:00,132.467,132.535,132.465,132.512,444499996.0
2005-06-03 10:50:00,132.515,132.546,132.489,132.512,488700003.0
2005-06-03 10:55:00,132.511,132.511,132.46,132.488,299700001.0
2005-06-03 11:00:00,132.501,132.505,132.475,132.494,355299998.0
2005-06-03 11:05:00,132.502,132.509,132.48,132.5,441900005.0
2005-06-03 11:10:00,132.497,132.509,132.469,132.509,423299999.0
2005-06-03 11:15:00,132.503,132.52,132.473,132.499,295999997.0
2005-06-03 11:20:00,132.497,132.509,132.479,132.497,520899999.0
2005-06-03 11:25:00,132.493,132.524,132.483,132.508,557100001.0
2005-06-03 11:30:00,132.509,132.52,132.495,132.507,480100000.0
2005-06-03 11:35:00,132.507,132.52,132.4,132.415,498300000.0
2005-06-03 11:40:00,132.407,132.463,132.402,132.457,529899997.0
2005-06-03 11:45:00,132.456,132.462,132.432,132.461,539700000.0
2005-06-03 11:50:00,132.455,132.479,132.448,132.452,563799998.0
2005-06-03 11:55:00,132.455,132.467,132.444,132.461,397999997.0
2005-06-03 12:00:00,132.457,132.462,132.438,132.44,591200007.0
2005-06-03 12:05:00,132.44,132.445,132.378,132.4,376200002.0
2005-06-03 12:10:00,132.405,132.481,132.336,132.447,494299998.0
2005-06-03 12:15:00,132.447,132.471,132.389,132.418,603699999.0
2005-06-03 12:20:00,132.42,132.467,132.418,132.444,351799996.0
2005-06-03 12:25:00,132.448,132.486,132.438,132.458,274999999.0
2005-06-03 12:30:00,132.46,132.507,132.45,132.493,642200003.0
2005-06-03 12:35:00,132.486,132.491,132.473,132.478,377800000.0
2005-06-03 12:40:00,132.475,132.475,132.379,132.4,317399997.0
2005-06-03 12:45:00,132.412,132.448,132.4,132.442,439299997.0
2005-06-03 12:50:00,132.435,132.448,132.412,132.441,472500004.0
2005-06-03 12:55:00,132.437,132.462,132.423,132.45,508500000.0
2005-06-03 13:00:00,132.455,132.495,132.45,132.49,501299998.0
2005-06-03 13:05:00,132.486,132.595,132.486,132.587,301600002.0
2005-06-03 13:10:00,132.578,132.596,132.536,132.596,376800002.0
2005-06-03 13:15:00,132.596,132.647,132.575,132.641,658099999.0
2005-06-03 13:20:00,132.651,132.661,132.527,132.535,340500000.0
2005-06-03 13:25:00,132.531,132.56,132.52,132.537,392500003.0
2005-06-03 13:30:00,132.539,132.565,132.485,132.527,576900000.0
2005-06-03 13:35:00,132.517,132.535,132.466,132.49,440499998.0
2005-06-03 13:40:00,132.492,132.515,132.436,132.441,374600000.0
2005-06-03 13:45:00,132.436,132.494,132.435,132.472,305900000.0
2005-06-03 13:50:00,132.46,132.504,132.46,132.496,356199998.0
2005-06-03 13:55:00,132.503,132.544,132.503,132.523,435899999.0
2005-06-03 14:00:00,132.526,132.573,132.525,132.543,390299998.0
2005-06-03 14:05:00,132.542,132.547,132.528,132.528,517999999.0
2005-06-03 14:10:00,132.527,132.559,132.511,132.544,408100000.0
2005-06-03 14:15:00,132.537,132.566,132.525,132.529,479300000.0
2005-06-03 14:20:00,132.518,132.552,132.496,132.543,388600003.0
2005-06-03 14:25:00,132.538,132.57,132.37,132.43,420899996.0
2005-06-03 14:30:00,132.523,132.596,132.342,132.392,678699997.0
2005-06-03 14:35:00,132.393,132.399,132.176,132.313,655499991.0
2005-06-03 14:40:00,132.31,132.331,132.146,132.179,481300003.0
2005-06-03 14:45:00,132.165,132.226,132.146,132.226,460900002.0
2005-06-03 14:50:00,132.251,132.414,132.251,132.367,515699996.0
2005-06-03 14:55:00,132.371,132.405,132.337,132.359,419900000.0
2005-06-03 15:00:00,132.359,132.423,132.335,132.335,437999997.0
2005-06-03 15:05:00,132.31,132.344,132.299,132.303,350300000.0
2005-06-03 15:10:00,132.3,132.347,132.281,132.315,504899996.0
2005-06-03 15:15:00,132.299,132.353,132.296,132.314,379200000.0
2005-06-03 15:20:00,132.316,132.316,132.179,132.185,480399997.0
2005-06-03 15:25:00,132.181,132.185,132.125,132.175,507799998.0
2005-06-03 15:30:00,132.165,132.205,132.148,132.205,528500001.0
2005-06-03 15:35:00,132.202,132.225,132.165,132.205,464800002.0
2005-06-03 15:40:00,132.2,132.303,132.193,132.247,476500002.0
2005-06-03 15:45:00,132.253,132.257,132.172,132.192,546099999.0
2005-06-03 15:50:00,132.189,132.217,132.175,132.203,322399995.0
2005-06-03 15:55:00,132.2,132.204,132.115,132.156,495400004.0
2005-06-03 16:00:00,132.155,132.178,132.089,132.101,414799998.0
2005-06-03 16:05:00,132.105,132.138,132.081,132.113,386699998.0
2005-06-03 16:10:00,132.116,132.125,132.074,132.087,337399994.0
2005-06-03 16:15:00,132.09,132.162,132.072,132.149,622600002.0
2005-06-03 16:20:00,132.166,132.213,132.155,132.187,320300004.0
2005-06-03 16:25:00,132.197,132.214,132.177,132.177,455399998.0
2005-06-03 16:30:00,132.19,132.19,132.106,132.132,463300000.0
2005-06-03 16:35:00,132.145,132.151,132.098,132.112,533100000.0
2005-06-03 16:40:00,132.117,132.131,132.069,132.085,558800000.0
2005-06-03 16:45:00,132.097,132.102,132.065,132.083,362200002.0
2005-06-03 16:50:00,132.08,132.093,132.04,132.079,422099998.0
2005-06-03 16:55:00,132.083,132.106,131.97,131.97,443699996.0
2005-06-03 17:00:00,131.982,132.0,131.882,131.995,623300001.0
2005-06-03 17:05:00,131.988,132.046,131.943,131.943,502499998.0
2005-06-03 17:10:00,131.933,131.933,131.842,131.888,312300001.0
2005-06-03 17:15:00,131.874,131.889,131.846,131.851,524600001.0
2005-06-03 17:20:00,131.86,131.96,131.856,131.947,497999995.0
2005-06-03 17:25:00,131.947,131.993,131.941,131.945,468899996.0
2005-06-03 17:30:00,131.925,131.946,131.85,131.854,398900000.0
2005-06-03 17:35:00,131.853,131.867,131.824,131.854,363700003.0
2005-06-03 17:40:00,131.857,131.859,131.792,131.811,461700004.0
2005-06-03 17:45:00,131.813,131.865,131.791,131.865,544099995.0
2005-06-03 17:50:00,131.872,131.889,131.834,131.852,579299998.0
2005-06-03 17:55:00,131.846,131.89,131.834,131.836,229499998.0
2005-06-03 18:00:00,131.83,131.862,131.82,131.843,6469800005.0
2005-06-03 18:05:00,131.841,131.881,131.827,131.848,8088399979.0
2005-06-03 18:10:00,131.852,131.854,131.787,131.83,5425099987.0
2005-06-03 18:15:00,131.831,131.851,131.793,131.84,4825900002.0
2005-06-03 18:20:00,131.848,131.887,131.815,131.826,6511299998.0
2005-06-03 18:25:00,131.827,131.827,131.754,131.76,4135599986.0
2005-06-03 18:30:00,131.757,131.8,131.739,131.798,5476099985.0
2005-06-03 18:35:00,131.814,131.849,131.785,131.818,3168200007.0
2005-06-03 18:40:00,131.809,131.859,131.807,131.833,2590699990.0
2005-06-03 18:45:00,131.84,131.851,131.804,131.82,2062000000.0
2005-06-03 18:50:00,131.812,131.858,131.8,131.827,3509799993.0
2005-06-03 18:55:00,131.827,131.866,131.827,131.866,3352199992.0
2005-06-03 19:00:00,131.862,131.871,131.841,131.859,2124799996.0
2005-06-03 19:05:00,131.87,131.887,131.84,131.858,3941899984.0
2005-06-03 19:10:00,131.862,131.865,131.798,131.8,1431199990.0
2005-06-03 19:15:00,131.796,131.868,131.791,131.867,2731199998.0
2005-06-03 19:20:00,131.872,131.872,131.809,131.846,2547200011.0
2005-06-03 19:25:00,131.845,131.845,131.786,131.807,3392499989.0
2005-06-03 19:30:00,131.813,131.827,131.764,131.77,3488899995.0
2005-06-03 19:35:00,131.761,131.774,131.739,131.754,2435499994.0
2005-06-03 19:40:00,131.756,131.758,131.683,131.69,2126999993.0
2005-06-03 19:45:00,131.689,131.732,131.678,131.713,1686499992.0
2005-06-03 19:50:00,131.712,131.726,131.702,131.718,1984699996.0
2005-06-03 19:55:00,131.719,131.747,131.719,131.73,2634900002.0
2005-06-03 20:00:00,131.729,131.729,131.679,131.688,1469799996.0
2005-06-03 20:05:00,131.698,131.706,131.667,131.694,2556000004.0
2005-06-03 20:10:00,131.697,131.746,131.697,131.729,2536700003.0
2005-06-03 20:15:00,131.735,131.737,131.708,131.723,2422099997.0
2005-06-03 20:20:00,131.73,131.756,131.686,131.698,1774600002.0
2005-06-03 20:25:00,131.695,131.695,131.66,131.665,3904099990.0
2005-06-03 20:30:00,131.66,131.683,131.65,131.67,4937999995.0
2005-06-03 20:35:00,131.665,131.682,131.651,131.663,2807600004.0
2005-06-03 20:40:00,131.656,131.679,131.649,131.668,3149499998.0
2005-06-03 20:45:00,131.679,131.693,131.658,131.674,2984000008.0
2005-06-03 20:50:00,131.67,131.692,131.662,131.685,3063799985.0
2005-06-03 20:55:00,131.682,131.755,131.677,131.755,4847499999.0
2005-06-03 21:00:00,131.762,131.786,131.733,131.758,4208300007.0
2005-06-03 21:05:00,131.758,131.777,131.743,131.76,2269999993.0
2005-06-03 21:10:00,131.763,131.786,131.758,131.77,2580000003.0
2005-06-03 21:15:00,131.77,131.78,131.759,131.763,3008900000.0
2005-06-03 21:20:00,131.773,131.786,131.746,131.758,3762799996.0
2005-06-03 21:25:00,131.769,131.772,131.722,131.743,1661599994.0
2005-06-03 21:30:00,131.733,131.786,131.733,131.773,1474300002.0
2005-06-03 21:35:00,131.781,131.807,131.745,131.787,1042099995.0
2005-06-03 21:40:00,131.759,131.759,131.733,131.74,1706699998.0
2005-06-03 21:45:00,131.74,131.745,131.724,131.724,1716399993.0
2005-06-03 21:50:00,131.725,131.741,131.706,131.738,617099996.0
2005-06-03 21:55:00,131.745,131.745,131.666,131.666,385199999.0
2005-06-03 22:00:00,131.663,131.683,131.659,131.67,1631399995.0
2005-06-03 22:05:00,131.665,131.719,131.665,131.711,565499994.0
2005-06-03 22:10:00,131.712,131.733,131.704,131.716,787999994.0
2005-06-03 22:15:00,131.719,131.727,131.705,131.718,603799996.0
2005-06-03 22:20:00,131.723,131.735,131.712,131.712,632999996.0
2005-06-03 22:25:00,131.708,131.718,131.7,131.71,1192899996.0
2005-06-03 22:30:00,131.71,131.746,131.681,131.729,853399993.0
2005-06-03 22:35:00,131.71,131.741,131.672,131.689,1460499997.0
2005-06-03 22:40:00,131.682,131.74,131.67,131.677,1055799992.0
2005-06-03 22:45:00,131.693,131.729,131.646,131.685,1071799998.0
2005-06-03 22:50:00,131.658,131.739,131.658,131.692,761500000.0
2005-06-03 22:55:00,131.67,131.748,131.658,131.748,808800001.0
2005-06-05 23:00:00,131.708,131.731,131.684,131.695,544599996.0
2005-06-05 23:05:00,131.688,131.709,131.679,131.709,544300000.0
2005-06-05 23:10:00,131.698,131.791,131.675,131.681,554699999.0
2005-06-05 23:15:00,131.685,131.716,131.666,131.685,646200002.0
2005-06-05 23:20:00,131.7,131.705,131.665,131.683,421900001.0
2005-06-05 23:25:00,131.687,131.734,131.664,131.698,669299997.0
2005-06-05 23:30:00,131.696,131.697,131.625,131.626,537299999.0
2005-06-05 23:35:00,131.653,131.702,131.628,131.702,487300000.0
2005-06-05 23:40:00,131.702,131.704,131.66,131.678,523299995.0
2005-06-05 23:45:00,131.67,131.722,131.655,131.662,548699997.0
2005-06-05 23:50:00,131.673,131.723,131.664,131.71,367000000.0
2005-06-05 23:55:00,131.715,131.782,131.676,131.685,635899997.0
2005-06-06 00:00:00,131.682,131.727,131.663,131.723,413300000.0
2005-06-06 00:05:00,131.731,131.733,131.675,131.68,378200001.0
2005-06-06 00:10:00,131.681,131.745,131.681,131.693,315699997.0
2005-06-06 00:15:00,131.695,131.696,131.677,131.688,504700005.0
2005-06-06 00:20:00,131.689,131.711,131.678,131.685,445899996.0
2005-06-06 00:25:00,131.695,131.713,131.688,131.701,352599997.0
2005-06-06 00:30:00,131.7,131.712,131.682,131.695,421200000.0
2005-06-06 00:35:00,131.697,131.716,131.692,131.709,345900000.0
2005-06-06 00:40:00,131.702,131.733,131.693,131.733,482199998.0
2005-06-06 00:45:00,131.743,131.757,131.742,131.757,461099996.0
2005-06-06 00:50:00,131.75,131.802,131.731,131.733,451899991.0
2005-06-06 00:55:00,131.727,131.755,131.718,131.745,482899996.0
2005-06-06 01:00:00,131.745,131.805,131.745,131.759,424799999.0
2005-06-06 01:05:00,131.763,131.784,131.76,131.765,297200003.0
2005-06-06 01:10:00,131.767,131.773,131.745,131.745,338200000.0
2005-06-06 01:15:00,131.758,131.776,131.748,131.755,624199995.0
2005-06-06 01:20:00,131.76,131.801,131.749,131.797,517100001.0
2005-06-06 01:25:00,131.79,131.806,131.754,131.803,336100000.0
2005-06-06 01:30:00,131.8,131.803,131.745,131.757,620500000.0
2005-06-06 01:35:00,131.761,131.763,131.719,131.745,519000002.0
2005-06-06 01:40:00,131.746,131.746,131.686,131.707,562299994.0
2005-06-06 01:45:00,131.706,131.706,131.652,131.662,295399999.0
2005-06-06 01:50:00,131.65,131.663,131.621,131.648,513299999.0
2005-06-06 01:55:00,131.675,131.688,131.654,131.678,455500003.0
2005-06-06 02:00:00,131.678,131.747,131.668,131.746,383000001.0
2005-06-06 02:05:00,131.745,131.778,131.732,131.773,315400001.0
2005-06-06 02:10:00,131.777,131.795,131.739,131.743,411599999.0
2005-06-06 02:15:00,131.74,131.763,131.697,131.714,327400000.0
2005-06-06 02:20:00,131.721,131.779,131.718,131.769,489800001.0
2005-06-06 02:25:00,131.749,131.785,131.749,131.78,431800002.0
2005-06-06 02:30:00,131.783,131.818,131.783,131.818,312499999.0
2005-06-06 02:35:00,131.812,131.831,131.803,131.818,342000001.0
2005-06-06 02:40:00,131.816,131.835,131.796,131.815,344399995.0
2005-06-06 02:45:00,131.806,131.806,131.75,131.786,469200001.0
2005-06-06 02:50:00,131.785,131.799,131.766,131.785,357899998.0
2005-06-06 02:55:00,131.774,131.79,131.75,131.774,337299998.0
2005-06-06 03:00:00,131.782,131.796,131.757,131.757,371100003.0
2005-06-06 03:05:00,131.747,131.756,131.727,131.735,523199999.0
2005-06-06 03:10:00,131.743,131.774,131.725,131.747,326000001.0
2005-06-06 03:15:00,131.742,131.758,131.691,131.716,410899999.0
2005-06-06 03:20:00,131.714,131.744,131.682,131.705,455600001.0
2005-06-06 03:25:00,131.713,131.751,131.713,131.724,436900003.0
2005-06-06 03:30:00,131.713,131.732,131.712,131.728,365699998.0
2005-06-06 03:35:00,131.735,131.778,131.733,131.778,479299995.0
2005-06-06 03:40:00,131.77,131.79,131.768,131.773,254299997.0
2005-06-06 03:45:00,131.782,131.816,131.78,131.816,249499998.0
2005-06-06 03:50:00,131.816,131.82,131.806,131.811,345900000.0
2005-06-06 03:55:00,131.816,131.858,131.807,131.848,435899998.0
2005-06-06 04:00:00,131.846,131.849,131.833,131.843,341899996.0
2005-06-06 04:05:00,131.829,131.839,131.823,131.823,375900002.0
2005-06-06 04:10:00,131.818,131.818,131.797,131.813,281399999.0
2005-06-06 04:15:00,131.81,131.815,131.785,131.79,342199999.0
2005-06-06 04:20:00,131.792,131.793,131.762,131.77,477500002.0
2005-06-06 04:25:00,131.765,131.776,131.76,131.768,342799999.0
2005-06-06 04:30:00,131.78,131.805,131.773,131.799,543300005.0
2005-06-06 04:35:00,131.783,131.808,131.77,131.793,295799998.0
2005-06-06 04:40:00,131.807,131.839,131.805,131.838,336900007.0
2005-06-06 04:45:00,131.845,131.85,131.817,131.83,339100001.0
2005-06-06 04:50:00,131.828,131.831,131.8,131.817,310099997.0
2005-06-06 04:55:00,131.817,131.851,131.805,131.847,425600006.0
2005-06-06 05:00:00,131.845,131.86,131.828,131.843,536199996.0
2005-06-06 05:05:00,131.837,131.847,131.822,131.841,397299998.0
2005-06-06 05:10:00,131.841,131.863,131.83,131.83,416000000.0
2005-06-06 05:15:00,131.835,131.835,131.797,131.8,199100002.0
2005-06-06 05:20:00,131.805,131.826,131.795,131.807,448999999.0
2005-06-06 05:25:00,131.804,131.804,131.754,131.758,336799999.0
2005-06-06 05:30:00,131.752,131.783,131.752,131.78,131600001.0
2005-06-06 05:35:00,131.788,131.822,131.788,131.81,213799997.0
2005-06-06 05:40:00,131.808,131.81,131.782,131.798,349899999.0
2005-06-06 05:45:00,131.8,131.813,131.79,131.8,526099998.0
2005-06-06 05:50:00,131.81,131.854,131.795,131.851,449399994.0
2005-06-06 05:55:00,131.848,131.852,131.833,131.833,295599999.0
2005-06-06 06:00:00,131.829,131.845,131.794,131.827,492899997.0
2005-06-06 06:05:00,131.835,131.845,131.783,131.789,725499996.0
2005-06-06 06:10:00,131.79,131.796,131.738,131.775,429300001.0
2005-06-06 06:15:00,131.781,131.781,131.752,131.757,302000002.0
2005-06-06 06:20:00,131.751,131.768,131.735,131.756,369700001.0
2005-06-06 06:25:00,131.768,131.78,131.708,131.708,334299996.0
2005-06-06 06:30:00,131.696,131.741,131.691,131.735,442800002.0
2005-06-06 06:35:00,131.721,131.769,131.721,131.74,373699999.0
2005-06-06 06:40:00,131.727,131.728,131.697,131.698,433700003.0
2005-06-06 06:45:00,131.697,131.708,131.673,131.68,355399997.0
2005-06-06 06:50:00,131.683,131.701,131.66,131.682,483700004.0
2005-06-06 06:55:00,131.687,131.707,131.669,131.68,511000005.0
2005-06-06 07:00:00,131.683,131.686,131.656,131.665,661400001.0
2005-06-06 07:05:00,131.653,131.672,131.626,131.662,434800005.0
2005-06-06 07:10:00,131.662,131.668,131.646,131.66,476700001.0
2005-06-06 07:15:00,131.645,131.662,131.636,131.642,322000002.0
2005-06-06 07:20:00,131.632,131.645,131.584,131.621,248599998.0
2005-06-06 07:25:00,131.625,131.639,131.61,131.622,412099996.0
2005-06-06 07:30:00,131.621,131.666,131.616,131.666,262099999.0
2005-06-06 07:35:00,131.63,131.728,131.615,131.719,359000002.0
2005-06-06 07:40:00,131.717,131.762,131.717,131.755,497699997.0
2005-06-06 07:45:00,131.763,131.765,131.712,131.727,348200001.0
2005-06-06 07:50:00,131.748,131.753,131.726,131.738,340599997.0
2005-06-06 07:55:00,131.74,131.748,131.696,131.705,316500000.0
2005-06-06 08:00:00,131.712,131.75,131.665,131.665,402000004.0
2005-06-06 08:05:00,131.645,131.719,131.638,131.711,370299998.0
2005-06-06 08:10:00,131.715,131.721,131.675,131.68,432600000.0
2005-06-06 08:15:00,131.678,131.706,131.645,131.645,472299999.0
2005-06-06 08:20:00,131.633,131.664,131.624,131.635,669299995.0
2005-06-06 08:25:00,131.632,131.64,131.518,131.519,417999998.0
2005-06-06 08:30:00,131.52,131.584,131.517,131.55,450300003.0
2005-06-06 08:35:00,131.543,131.568,131.543,131.563,406600001.0
2005-06-06 08:40:00,131.563,131.618,131.563,131.615,532499994.0
2005-06-06 08:45:00,131.613,131.691,131.603,131.679,556399995.0
2005-06-06 08:50:00,131.685,131.685,131.623,131.675,299300001.0
2005-06-06 08:55:00,131.689,131.699,131.675,131.699,495699995.0
2005-06-06 09:00:00,131.703,131.71,131.679,131.699,608799998.0
2005-06-06 09:05:00,131.697,131.718,131.694,131.705,365399998.0
2005-06-06 09:10:00,131.693,131.7,131.67,131.672,473699998.0
2005-06-06 09:15:00,131.678,131.678,131.641,131.655,314900002.0
2005-06-06 09:20:00,131.646,131.704,131.643,131.697,529899999.0
2005-06-06 09:25:00,131.69,131.693,131.564,131.575,402399998.0
2005-06-06 09:30:00,131.578,131.615,131.576,131.599,517299998.0
2005-06-06 09:35:00,131.593,131.61,131.572,131.588,395900002.0
2005-06-06 09:40:00,131.59,131.598,131.564,131.576,498800000.0
2005-06-06 09:45:00,131.577,131.617,131.574,131.605,445799996.0
2005-06-06 09:50:00,131.6,131.603,131.546,131.55,434999995.0
2005-06-06 09:55:00,131.546,131.552,131.529,131.547,317900003.0
2005-06-06 10:00:00,131.534,131.534,131.506,131.506,347400001.0
2005-06-06 10:05:00,131.507,131.514,131.463,131.497,472099998.0
2005-06-06 10:10:00,131.504,131.563,131.494,131.542,498500001.0
2005-06-06 10:15:00,131.54,131.565,131.502,131.502,593399991.0
2005-06-06 10:20:00,131.488,131.506,131.455,131.47,592199999.0
2005-06-06 10:25:00,131.469,131.473,131.413,131.424,672300001.0
2005-06-06 10:30:00,131.411,131.411,131.314,131.35,468899995.0
2005-06-06 10:35:00,131.353,131.368,131.322,131.344,450699999.0
2005-06-06 10:40:00,131.337,131.345,131.317,131.332,597700003.0
2005-06-06 10:45:00,131.328,131.331,131.279,131.284,466499998.0
2005-06-06 10:50:00,131.285,131.361,131.285,131.355,488900002.0
2005-06-06 10:55:00,131.35,131.465,131.332,131.465,450399998.0
2005-06-06 11:00:00,131.481,131.481,131.418,131.459,427399999.0
2005-06-06 11:05:00,131.463,131.516,131.453,131.516,393500001.0
2005-06-06 11:10:00,131.512,131.512,131.457,131.462,386300001.0
2005-06-06 11:15:00,131.45,131.469,131.399,131.409,353400001.0
2005-06-06 11:20:00,131.397,131.408,131.37,131.394,398299998.0
2005-06-06 11:25:00,131.4,131.448,131.396,131.433,478100002.0
2005-06-06 11:30:00,131.441,131.45,131.35,131.363,483000000.0
2005-06-06 11:35:00,131.365,131.394,131.34,131.389,532299995.0
2005-06-06 11:40:00,131.371,131.4,131.339,131.379,472199996.0
2005-06-06 11:45:00,131.377,131.377,131.341,131.368,406300000.0
2005-06-06 11:50:00,131.357,131.367,131.334,131.34,630199996.0
2005-06-06 11:55:00,131.347,131.355,131.331,131.35,516900000.0
2005-06-06 12:00:00,131.352,131.365,131.328,131.345,467500001.0
2005-06-06 12:05:00,131.344,131.391,131.344,131.387,579700002.0
2005-06-06 12:10:00,131.391,131.426,131.373,131.42,444800005.0
2005-06-06 12:15:00,131.417,131.429,131.381,131.381,352699997.0
2005-06-06 12:20:00,131.378,131.419,131.376,131.419,315299995.0
2005-06-06 12:25:00,131.432,131.492,131.432,131.445,440399997.0
2005-06-06 12:30:00,131.444,131.484,131.435,131.46,547500002.0
2005-06-06 12:35:00,131.457,131.51,131.455,131.51,406499999.0
2005-06-06 12:40:00,131.5,131.51,131.456,131.471,424199994.0
2005-06-06 12:45:00,131.48,131.48,131.447,131.45,386100000.0
2005-06-06 12:50:00,131.443,131.45,131.391,131.391,477799999.0
2005-06-06 12:55:00,131.386,131.426,131.381,131.418,474899996.0
2005-06-06 13:00:00,131.398,131.42,131.39,131.418,353600000.0
2005-06-06 13:05:00,131.41,131.415,131.36,131.373,304500001.0
2005-06-06 13:10:00,131.37,131.374,131.34,131.358,482100000.0
2005-06-06 13:15:00,131.359,131.424,131.347,131.415,451300003.0
2005-06-06 13:20:00,131.425,131.522,131.425,131.522,470599998.0
2005-06-06 13:25:00,131.517,131.557,131.502,131.557,407600001.0
2005-06-06 13:30:00,131.565,131.61,131.555,131.598,476700002.0
2005-06-06 13:35:00,131.588,131.608,131.549,131.549,325799996.0
2005-06-06 13:40:00,131.541,131.582,131.541,131.57,427899996.0
2005-06-06 13:45:00,131.565,131.588,131.534,131.544,352599999.0
2005-06-06 13:50:00,131.525,131.533,131.507,131.509,284099998.0
2005-06-06 13:55:00,131.503,131.512,131.485,131.497,370099998.0
2005-06-06 14:00:00,131.496,131.496,131.405,131.423,473399998.0
2005-06-06 14:05:00,131.416,131.429,131.395,131.41,493900000.0
2005-06-06 14:10:00,131.423,131.46,131.408,131.42,559999999.0
2005-06-06 14:15:00,131.407,131.46,131.398,131.457,431899995.0
2005-06-06 14:20:00,131.44,131.451,131.417,131.427,380299999.0
2005-06-06 14:25:00,131.415,131.43,131.399,131.413,450599996.0
2005-06-06 14:30:00,131.408,131.453,131.408,131.448,350000000.0
2005-06-06 14:35:00,131.452,131.467,131.385,131.407,626500000.0
2005-06-06 14:40:00,131.41,131.41,131.359,131.362,354799999.0
2005-06-06 14:45:00,131.355,131.434,131.343,131.415,421300002.0
2005-06-06 14:50:00,131.424,131.436,131.385,131.385,312600000.0
2005-06-06 14:55:00,131.373,131.382,131.353,131.378,473600001.0
2005-06-06 15:00:00,131.397,131.411,131.345,131.351,399100002.0
2005-06-06 15:05:00,131.354,131.363,131.344,131.351,433699995.0
2005-06-06 15:10:00,131.342,131.355,131.292,131.32,529399993.0
2005-06-06 15:15:00,131.307,131.327,131.285,131.311,508199999.0
2005-06-06 15:20:00,131.305,131.329,131.284,131.304,428699998.0
2005-06-06 15:25:00,131.308,131.343,131.288,131.336,478500003.0
2005-06-06 15:30:00,131.322,131.368,131.294,131.295,462599999.0
2005-06-06 15:35:00,131.299,131.31,131.267,131.277,367199999.0
2005-06-06 15:40:00,131.284,131.302,131.277,131.293,653700001.0
2005-06-06 15:45:00,131.296,131.317,131.261,131.302,558700005.0
2005-06-06 15:50:00,131.294,131.329,131.281,131.315,281300001.0
2005-06-06 15:55:00,131.305,131.312,131.25,131.26,286199997.0
2005-06-06 16:00:00,131.261,131.261,131.166,131.181,543899997.0
2005-06-06 16:05:00,131.183,131.192,131.162,131.187,349199997.0
2005-06-06 16:10:00,131.191,131.191,131.153,131.159,423800005.0
2005-06-06 16:15:00,131.155,131.206,131.142,131.204,360099997.0
2005-06-06 16:20:00,131.198,131.198,131.158,131.158,310799999.0
2005-06-06 16:25:00,131.162,131.167,131.142,131.145,401700001.0
2005-06-06 16:30:00,131.159,131.176,131.133,131.143,452499999.0
2005-06-06 16:35:00,131.153,131.185,131.133,131.153,351800002.0
2005-06-06 16:40:00,131.146,131.175,131.131,131.16,646000002.0
2005-06-06 16:45:00,131.172,131.186,131.156,131.186,512700000.0
2005-06-06 16:50:00,131.199,131.204,131.157,131.157,558000004.0
2005-06-06 16:55:00,131.148,131.148,131.07,131.07,452999998.0
2005-06-06 17:00:00,131.073,131.108,131.067,131.096,469500002.0
2005-06-06 17:05:00,131.087,131.092,131.053,131.085,553599998.0
2005-06-06 17:10:00,131.079,131.09,131.017,131.023,326399997.0
2005-06-06 17:15:00,131.021,131.061,131.021,131.043,509000009.0
2005-06-06 17:20:00,131.036,131.036,130.988,131.012,351300000.0
2005-06-06 17:25:00,131.012,131.088,131.012,131.088,296900001.0
2005-06-06 17:30:00,131.088,131.088,131.009,131.03,492000001.0
2005-06-06 17:35:00,131.03,131.046,130.997,131.046,420100004.0
2005-06-06 17:40:00,131.04,131.04,130.978,131.005,504900000.0
2005-06-06 17:45:00,130.994,130.994,130.936,130.955,332000001.0
2005-06-06 17:50:00,130.968,131.041,130.965,131.041,327600000.0
2005-06-06 17:55:00,131.029,131.085,131.009,131.079,401299997.0
2005-06-06 18:00:00,131.065,131.112,131.01,131.099,6228400020.0
2005-06-06 18:05:00,131.092,131.121,131.089,131.093,8036199993.0
2005-06-06 18:10:00,131.098,131.142,131.091,131.127,5386900007.0
2005-06-06 18:15:00,131.131,131.159,131.129,131.143,4909300007.0
2005-06-06 18:20:00,131.136,131.154,131.124,131.139,6301799997.0
2005-06-06 18:25:00,131.144,131.166,131.142,131.157,4512399991.0
2005-06-06 18:30:00,131.162,131.174,131.143,131.16,5148399983.0
2005-06-06 18:35:00,131.159,131.159,131.063,131.107,3255099992.0
2005-06-06 18:40:00,131.108,131.185,131.105,131.175,2883599994.0
2005-06-06 18:45:00,131.172,131.212,131.168,131.208,2319099995.0
2005-06-06 18:50:00,131.207,131.208,131.158,131.16,3837299999.0
2005-06-06 18:55:00,131.16,131.216,131.16,131.216,3381599983.0
2005-06-06 19:00:00,131.213,131.222,131.178,131.19,2025199995.0
2005-06-06 19:05:00,131.194,131.22,131.18,131.217,3734899995.0
2005-06-06 19:10:00,131.221,131.221,131.181,131.182,1386600008.0
2005-06-06 19:15:00,131.175,131.194,131.174,131.181,2765300002.0
2005-06-06 19:20:00,131.183,131.218,131.163,131.19,2632099988.0
2005-06-06 19:25:00,131.181,131.203,131.174,131.177,3216399999.0
2005-06-06 19:30:00,131.18,131.189,131.157,131.16,3598199992.0
2005-06-06 19:35:00,131.16,131.191,131.146,131.155,2375899988.0
2005-06-06 19:40:00,131.159,131.17,131.143,131.16,2448799993.0
2005-06-06 19:45:00,131.163,131.174,131.142,131.142,1811199996.0
2005-06-06 19:50:00,131.148,131.148,131.109,131.128,2063899992.0
2005-06-06 19:55:00,131.128,131.136,131.114,131.118,2481200009.0
2005-06-06 20:00:00,131.122,131.122,131.09,131.099,1527599994.0
2005-06-06 20:05:00,131.099,131.101,131.075,131.093,2342799994.0
2005-06-06 20:10:00,131.093,131.104,131.085,131.09,2962099996.0
2005-06-06 20:15:00,131.098,131.138,131.09,131.107,2395400001.0
2005-06-06 20:20:00,131.107,131.154,131.085,131.101,1768699996.0
2005-06-06 20:25:00,131.1,131.117,131.084,131.111,4007699995.0
2005-06-06 20:30:00,131.107,131.138,131.086,131.137,5289699993.0
2005-06-06 20:35:00,131.139,131.184,131.127,131.173,2930299994.0
2005-06-06 20:40:00,131.168,131.224,131.168,131.21,3222499999.0
2005-06-06 20:45:00,131.21,131.21,131.182,131.195,2902599988.0
2005-06-06 20:50:00,131.189,131.191,131.142,131.155,2850400006.0
2005-06-06 20:55:00,131.148,131.182,131.136,131.161,4994999988.0
2005-06-06 21:00:00,131.158,131.171,131.112,131.13,4041499986.0
2005-06-06 21:05:00,131.13,131.156,131.124,131.141,2262599983.0
2005-06-06 21:10:00,131.14,131.16,131.121,131.159,2181800008.0
2005-06-06 21:15:00,131.172,131.192,131.143,131.165,2639099998.0
2005-06-06 21:20:00,131.168,131.185,131.153,131.171,4402100004.0
2005-06-06 21:25:00,131.172,131.172,131.14,131.155,1306399998.0
2005-06-06 21:30:00,131.152,131.172,131.148,131.16,1390199990.0
2005-06-06 21:35:00,131.161,131.179,131.127,131.131,1229000002.0
2005-06-06 21:40:00,131.129,131.133,131.107,131.118,1563099996.0
2005-06-06 21:45:00,131.12,131.125,131.08,131.11,1500299993.0
2005-06-06 21:50:00,131.115,131.14,131.105,131.132,501000000.0
2005-06-06 21:55:00,131.137,131.145,131.1,131.1,402700002.0
2005-06-06 22:00:00,131.098,131.098,131.059,131.059,1561499994.0
2005-06-06 22:05:00,131.057,131.077,131.055,131.077,465100001.0
2005-06-06 22:10:00,131.076,131.085,131.057,131.058,686600002.0
2005-06-06 22:15:00,131.056,131.065,131.045,131.06,597399995.0
2005-06-06 22:20:00,131.06,131.071,131.013,131.017,757099996.0
2005-06-06 22:25:00,131.056,131.058,131.025,131.05,1154699996.0
2005-06-06 22:30:00,131.046,131.046,130.978,131.007,1104300005.0
2005-06-06 22:35:00,131.003,131.036,130.991,131.033,1313800010.0
2005-06-06 22:40:00,131.035,131.064,130.988,131.028,1001399996.0
2005-06-06 22:45:00,131.044,131.078,131.04,131.07,1062100001.0
2005-06-06 22:50:00,131.07,131.087,131.054,131.069,855500000.0
2005-06-06 22:55:00,131.066,131.077,131.052,131.058,761899994.0
2005-06-06 23:00:00,131.053,131.083,131.006,131.015,377899998.0
2005-06-06 23:05:00,131.016,131.063,130.995,130.996,562099998.0
2005-06-06 23:10:00,131.02,131.043,130.974,131.026,467899999.0
2005-06-06 23:15:00,131.02,131.035,130.974,130.999,483199999.0
2005-06-06 23:20:00,131.067,131.082,131.043,131.082,292600003.0
2005-06-06 23:25:00,131.082,131.11,131.077,131.11,566999997.0
2005-06-06 23:30:00,131.116,131.116,131.049,131.055,550200000.0
2005-06-06 23:35:00,131.057,131.091,131.05,131.091,429699995.0
2005-06-06 23:40:00,131.09,131.093,131.055,131.063,247800002.0
2005-06-06 23:45:00,131.06,131.065,131.02,131.049,446499997.0
2005-06-06 23:50:00,131.06,131.067,131.015,131.035,364499999.0
2005-06-06 23:55:00,131.06,131.065,131.01,131.065,391200000.0
2005-06-07 00:00:00,131.052,131.077,131.043,131.069,277099996.0
2005-06-07 00:05:00,131.069,131.069,131.048,131.052,303899999.0
2005-06-07 00:10:00,131.037,131.049,130.995,131.0,270699999.0
2005-06-07 00:15:00,131.002,131.005,130.979,131.0,476899993.0
2005-06-07 00:20:00,131.002,131.03,130.985,131.005,413300005.0
2005-06-07 00:25:00,131.013,131.013,130.939,130.963,381299994.0
2005-06-07 00:30:00,130.963,131.026,130.963,131.017,390500000.0
2005-06-07 00:35:00,131.015,131.055,130.966,131.055,433000002.0
2005-06-07 00:40:00,131.05,131.055,131.037,131.048,439100002.0
2005-06-07 00:45:00,131.052,131.065,131.011,131.04,451299999.0
2005-06-07 00:50:00,131.031,131.033,131.01,131.011,630299998.0
2005-06-07 00:55:00,131.005,131.015,130.975,130.984,556400001.0
2005-06-07 01:00:00,130.983,131.015,130.977,131.01,505500005.0
2005-06-07 01:05:00,131.01,131.095,131.005,131.095,211000003.0
2005-06-07 01:10:00,131.088,131.108,131.048,131.096,578500009.0
2005-06-07 01:15:00,131.102,131.102,131.054,131.071,572199999.0
2005-06-07 01:20:00,131.077,131.1,131.065,131.075,565199999.0
2005-06-07 01:25:00,131.083,131.123,131.073,131.123,266700002.0
2005-06-07 01:30:00,131.109,131.12,131.078,131.088,670699987.0
2005-06-07 01:35:00,131.097,131.114,131.088,131.1,484899996.0
2005-06-07 01:40:00,131.102,131.113,131.092,131.092,476599998.0
2005-06-07 01:45:00,131.095,131.11,131.046,131.055,418300000.0
2005-06-07 01:50:00,131.042,131.055,131.01,131.047,550599998.0
2005-06-07 01:55:00,131.065,131.085,131.053,131.08,433800004.0
2005-06-07 02:00:00,131.08,131.085,131.056,131.062,277000000.0
2005-06-07 02:05:00,131.068,131.087,131.063,131.082,424299998.0
2005-06-07 02:10:00,131.081,131.103,131.079,131.099,457199994.0
2005-06-07 02:15:00,131.101,131.111,131.098,131.102,558400001.0
2005-06-07 02:20:00,131.108,131.111,131.073,131.077,507699997.0
2005-06-07 02:25:00,131.075,131.088,131.064,131.064,351800005.0
2005-06-07 02:30:00,131.06,131.077,131.049,131.077,409600003.0
2005-06-07 02:35:00,131.075,131.119,131.07,131.096,387399998.0
2005-06-07 02:40:00,131.097,131.107,131.061,131.092,356200000.0
2005-06-07 02:45:00,131.1,131.106,131.083,131.097,447399999.0
2005-06-07 02:50:00,131.089,131.1,131.045,131.05,265099998.0
2005-06-07 02:55:00,131.057,131.057,130.969,130.98,403000001.0
2005-06-07 03:00:00,130.982,131.053,130.978,131.047,478500001.0
2005-06-07 03:05:00,131.048,131.054,131.006,131.039,615199998.0
2005-06-07 03:10:00,131.036,131.05,131.028,131.033,464000000.0
2005-06-07 03:15:00,131.044,131.072,131.039,131.062,494600006.0
2005-06-07 03:20:00,131.053,131.056,131.005,131.01,658599998.0
2005-06-07 03:25:00,131.008,131.021,130.999,131.01,543300004.0
2005-06-07 03:30:00,131.003,131.003,130.921,130.924,464200001.0
2005-06-07 03:35:00,130.926,130.939,130.913,130.919,585099996.0
2005-06-07 03:40:00,130.907,130.918,130.89,130.893,297299996.0
2005-06-07 03:45:00,130.893,130.899,130.847,130.899,330799998.0
2005-06-07 03:50:00,130.908,130.933,130.905,130.919,244300002.0
2005-06-07 03:55:00,130.917,130.925,130.897,130.902,345100005.0
2005-06-07 04:00:00,130.887,130.887,130.8,130.8,343700001.0
2005-06-07 04:05:00,130.796,130.87,130.796,130.844,381699997.0
2005-06-07 04:10:00,130.838,130.914,130.831,130.903,404499993.0
2005-06-07 04:15:00,130.903,130.921,130.889,130.91,509400005.0
2005-06-07 04:20:00,130.918,130.958,130.917,130.943,552900005.0
2005-06-07 04:25:00,130.944,130.949,130.904,130.904,452000003.0
2005-06-07 04:30:00,130.908,130.962,130.902,130.935,339000003.0
2005-06-07 04:35:00,130.923,130.945,130.923,130.928,416700004.0
2005-06-07 04:40:00,130.93,130.948,130.92,130.938,282200000.0
2005-06-07 04:45:00,130.927,130.937,130.916,130.928,466099998.0
2005-06-07 04:50:00,130.929,130.949,130.929,130.937,337999995.0
2005-06-07 04:55:00,130.937,130.946,130.907,130.93,417300000.0
2005-06-07 05:00:00,130.929,130.94,130.916,130.923,470099996.0
2005-06-07 05:05:00,130.921,130.966,130.921,130.934,400500003.0
2005-06-07 05:10:00,130.927,130.93,130.897,130.908,400899997.0
2005-06-07 05:15:00,130.915,130.943,130.91,130.928,364800002.0
2005-06-07 05:20:00,130.945,130.952,130.931,130.938,437399997.0
2005-06-07 05:25:00,130.938,130.955,130.919,130.955,464600001.0
2005-06-07 05:30:00,130.946,130.972,130.94,130.957,240400002.0
2005-06-07 05:35:00,130.952,130.981,130.952,130.981,251800000.0
2005-06-07 05:40:00,130.982,130.989,130.926,130.93,442099997.0
2005-06-07 05:45:00,130.932,130.95,130.9,130.9,515399999.0
2005-06-07 05:50:00,130.9,130.915,130.898,130.91,297100000.0
2005-06-07 05:55:00,130.87,130.927,130.854,130.901,356600000.0
2005-06-07 06:00:00,130.893,130.908,130.879,130.906,473700005.0
2005-06-07 06:05:00,130.907,130.965,130.899,130.96,357599995.0
2005-06-07 06:10:00,130.963,130.964,130.941,130.942,412699999.0
2005-06-07 06:15:00,130.942,130.942,130.922,130.927,466999998.0
2005-06-07 06:20:00,130.925,130.945,130.923,130.936,349499995.0
2005-06-07 06:25:00,130.945,130.945,130.922,130.93,301800002.0
2005-06-07 06:30:00,130.902,130.941,130.899,130.932,321100000.0
2005-06-07 06:35:00,130.935,130.944,130.905,130.938,413700001.0
2005-06-07 06:40:00,130.934,130.958,130.925,130.925,566999998.0
2005-06-07 06:45:00,130.934,131.028,130.93,131.028,362399996.0
2005-06-07 06:50:00,131.057,131.105,131.057,131.1,337500002.0
2005-06-07 06:55:00,131.111,131.146,131.1,131.115,392300002.0
2005-06-07 07:00:00,131.121,131.121,131.063,131.072,469900002.0
2005-06-07 07:05:00,131.054,131.093,131.054,131.09,442299997.0
2005-06-07 07:10:00,131.101,131.113,131.086,131.1,346399998.0
2005-06-07 07:15:00,131.095,131.175,131.095,131.147,359700001.0
2005-06-07 07:20:00,131.142,131.145,131.108,131.123,517599995.0
2005-06-07 07:25:00,131.121,131.176,131.115,131.157,467099996.0
2005-06-07 07:30:00,131.154,131.19,131.154,131.177,378400002.0
2005-06-07 07:35:00,131.178,131.268,131.178,131.251,261499999.0
2005-06-07 07:40:00,131.262,131.308,131.252,131.266,556499999.0
2005-06-07 07:45:00,131.262,131.284,131.249,131.275,339999999.0
2005-06-07 07:50:00,131.273,131.296,131.26,131.265,345299999.0
2005-06-07 07:55:00,131.26,131.309,131.23,131.305,372399997.0
2005-06-07 08:00:00,131.297,131.304,131.276,131.278,353599997.0
2005-06-07 08:05:00,131.288,131.288,131.243,131.243,326299998.0
2005-06-07 08:10:00,131.25,131.313,131.241,131.303,374700003.0
2005-06-07 08:15:00,131.307,131.343,131.307,131.322,552999996.0
2005-06-07 08:20:00,131.334,131.37,131.327,131.329,514000000.0
2005-06-07 08:25:00,131.312,131.402,131.301,131.402,336199998.0
2005-06-07 08:30:00,131.414,131.428,131.374,131.385,497700005.0
2005-06-07 08:35:00,131.382,131.394,131.336,131.365,570199996.0
2005-06-07 08:40:00,131.363,131.365,131.276,131.285,604499999.0
2005-06-07 08:45:00,131.279,131.279,131.163,131.185,334200002.0
2005-06-07 08:50:00,131.189,131.205,131.159,131.16,467199997.0
2005-06-07 08:55:00,131.173,131.196,131.13,131.196,501899999.0
2005-06-07 09:00:00,131.193,131.205,131.177,131.183,444399999.0
2005-06-07 09:05:00,131.173,131.191,131.13,131.191,360899997.0
2005-06-07 09:10:00,131.184,131.207,131.169,131.171,596099999.0
2005-06-07 09:15:00,131.173,131.177,131.125,131.153,275200001.0
2005-06-07 09:20:00,131.148,131.148,131.125,131.13,561600009.0
2005-06-07 09:25:00,131.115,131.151,131.115,131.132,527500000.0
2005-06-07 09:30:00,131.138,131.156,131.129,131.156,342700003.0
2005-06-07 09:35:00,131.152,131.153,131.07,131.07,335799998.0
2005-06-07 09:40:00,131.073,131.107,131.05,131.092,411900001.0
2005-06-07 09:45:00,131.088,131.092,131.056,131.056,406800001.0
2005-06-07 09:50:00,131.064,131.107,131.064,131.095,448200002.0
2005-06-07 09:55:00,131.082,131.109,131.082,131.108,278899995.0
2005-06-07 10:00:00,131.101,131.114,131.09,131.109,421699998.0
2005-06-07 10:05:00,131.112,131.123,131.095,131.11,264600001.0
2005-06-07 10:10:00,131.115,131.144,131.099,131.132,542600001.0
2005-06-07 10:15:00,131.128,131.159,131.128,131.145,486799997.0
2005-06-07 10:20:00,131.141,131.197,131.135,131.188,518500000.0
2005-06-07 10:25:00,131.189,131.21,131.168,131.185,492699998.0
2005-06-07 10:30:00,131.19,131.229,131.186,131.22,350899997.0
2005-06-07 10:35:00,131.223,131.236,131.155,131.166,497699997.0
2005-06-07 10:40:00,131.158,131.181,131.14,131.158,643600003.0
2005-06-07 10:45:00,131.163,131.273,131.152,131.273,398800002.0
2005-06-07 10:50:00,131.282,131.288,131.205,131.235,590299999.0
2005-06-07 10:55:00,131.226,131.244,131.208,131.242,539199996.0
2005-06-07 11:00:00,131.256,131.256,131.153,131.169,495099997.0
2005-06-07 11:05:00,131.19,131.213,131.186,131.208,523099995.0
2005-06-07 11:10:00,131.219,131.224,131.147,131.17,539199996.0
2005-06-07 11:15:00,131.163,131.166,131.085,131.099,433399999.0
2005-06-07 11:20:00,131.097,131.115,131.094,131.104,552100003.0
2005-06-07 11:25:00,131.108,131.152,131.107,131.125,545699991.0
2005-06-07 11:30:00,131.133,131.143,131.102,131.108,720500002.0
2005-06-07 11:35:00,131.107,131.123,131.086,131.09,430500002.0
2005-06-07 11:40:00,131.076,131.162,131.068,131.153,468500005.0
2005-06-07 11:45:00,131.153,131.177,131.15,131.159,574599994.0
2005-06-07 11:50:00,131.146,131.157,131.085,131.15,540399996.0
2005-06-07 11:55:00,131.157,131.222,131.154,131.196,465299998.0
2005-06-07 12:00:00,131.191,131.199,131.147,131.153,699899995.0
2005-06-07 12:05:00,131.155,131.19,131.13,131.13,527499997.0
2005-06-07 12:10:00,131.142,131.161,131.13,131.132,411699998.0
2005-06-07 12:15:00,131.151,131.167,131.121,131.128,623399995.0
2005-06-07 12:20:00,131.113,131.15,131.105,131.136,331200003.0
2005-06-07 12:25:00,131.138,131.138,131.109,131.114,280399997.0
2005-06-07 12:30:00,131.115,131.138,131.105,131.128,616799996.0
2005-06-07 12:35:00,131.13,131.146,131.099,131.099,372200000.0
2005-06-07 12:40:00,131.1,131.111,131.088,131.088,473500002.0
2005-06-07 12:45:00,131.083,131.102,131.051,131.051,520699999.0
2005-06-07 12:50:00,131.057,131.078,131.054,131.07,353200001.0
2005-06-07 12:55:00,131.073,131.092,131.06,131.067,505099999.0
2005-06-07 13:00:00,131.058,131.062,131.04,131.055,336400001.0
2005-06-07 13:05:00,131.046,131.06,131.022,131.047,384999998.0
2005-06-07 13:10:00,131.038,131.055,131.022,131.055,323100000.0
2005-06-07 13:15:00,131.06,131.095,131.059,131.059,409100002.0
2005-06-07 13:20:00,131.053,131.091,131.012,131.091,387299999.0
2005-06-07 13:25:00,131.088,131.129,131.085,131.12,534199998.0
2005-06-07 13:30:00,131.12,131.189,131.116,131.161,462300008.0
2005-06-07 13:35:00,131.145,131.157,131.128,131.154,388100003.0
2005-06-07 13:40:00,131.15,131.18,131.131,131.131,478199999.0
2005-06-07 13:45:00,131.125,131.125,131.091,131.091,395200002.0
2005-06-07 13:50:00,131.087,131.097,131.058,131.061,423900003.0
2005-06-07 13:55:00,131.058,131.101,131.058,131.097,401899998.0
2005-06-07 14:00:00,131.105,131.107,131.086,131.103,541700001.0
2005-06-07 14:05:00,131.1,131.129,131.097,131.103,550600002.0
2005-06-07 14:10:00,131.108,131.111,131.075,131.101,402399997.0
2005-06-07 14:15:00,131.105,131.126,131.086,131.122,284900003.0
2005-06-07 14:20:00,131.137,131.151,131.12,131.13,674499997.0
2005-06-07 14:25:00,131.116,131.127,131.074,131.081,390299998.0
2005-06-07 14:30:00,131.079,131.112,131.073,131.088,335999998.0
2005-06-07 14:35:00,131.091,131.104,131.055,131.069,485100001.0
2005-06-07 14:40:00,131.068,131.094,131.057,131.088,399799999.0
2005-06-07 14:45:00,131.076,131.076,131.044,131.049,349600001.0
2005-06-07 14:50:00,131.048,131.048,130.982,131.003,446200001.0
2005-06-07 14:55:00,130.993,131.054,130.993,131.018,447900004.0
2005-06-07 15:00:00,131.028,131.049,131.016,131.031,455999999.0
2005-06-07 15:05:00,131.021,131.046,130.996,130.998,429600000.0
2005-06-07 15:10:00,131.003,131.014,130.957,131.009,531699993.0
2005-06-07 15:15:00,131.008,131.021,130.988,130.994,452700001.0
2005-06-07 15:20:00,131.0,131.015,130.987,130.989,381000001.0
2005-06-07 15:25:00,130.995,131.003,130.976,130.986,496199998.0
2005-06-07 15:30:00,130.976,130.977,130.951,130.977,512299999.0
2005-06-07 15:35:00,130.978,130.978,130.863,130.867,440100003.0
2005-06-07 15:40:00,130.864,130.889,130.832,130.845,321599999.0
2005-06-07 15:45:00,130.851,130.885,130.824,130.873,397999999.0
2005-06-07 15:50:00,130.867,130.868,130.755,130.778,367799999.0
2005-06-07 15:55:00,130.792,130.798,130.713,130.725,418700001.0
2005-06-07 16:00:00,130.734,130.774,130.719,130.762,472400002.0
2005-06-07 16:05:00,130.762,130.78,130.742,130.778,464100005.0
2005-06-07 16:10:00,130.786,130.817,130.769,130.802,381800001.0
2005-06-07 16:15:00,130.802,130.808,130.76,130.786,356600002.0
2005-06-07 16:20:00,130.801,130.849,130.797,130.834,369999996.0
2005-06-07 16:25:00,130.838,130.95,130.824,130.928,252399999.0
2005-06-07 16:30:00,130.927,130.933,130.889,130.896,363799996.0
2005-06-07 16:35:00,130.895,130.895,130.85,130.867,388699999.0
2005-06-07 16:40:00,130.859,130.93,130.857,130.923,479599993.0
2005-06-07 16:45:00,130.923,130.954,130.914,130.95,439300000.0
2005-06-07 16:50:00,130.953,130.953,130.898,130.902,386199996.0
2005-06-07 16:55:00,130.898,130.922,130.884,130.91,404800000.0
2005-06-07 17:00:00,130.923,130.933,130.887,130.905,554199996.0
2005-06-07 17:05:00,130.896,130.907,130.839,130.843,305899999.0
2005-06-07 17:10:00,130.832,130.843,130.795,130.826,412899995.0
2005-06-07 17:15:00,130.819,130.835,130.808,130.821,485099998.0
2005-06-07 17:20:00,130.82,130.865,130.813,130.865,452399996.0
2005-06-07 17:25:00,130.863,130.87,130.822,130.832,417100002.0
2005-06-07 17:30:00,130.832,130.852,130.805,130.814,338100001.0
2005-06-07 17:35:00,130.827,130.834,130.802,130.824,325399999.0
2005-06-07 17:40:00,130.817,130.857,130.811,130.854,428800002.0
2005-06-07 17:45:00,130.852,130.856,130.838,130.84,516199997.0
2005-06-07 17:50:00,130.86,130.897,130.858,130.884,395199996.0
2005-06-07 17:55:00,130.886,130.903,130.87,130.898,329600000.0
2005-06-07 18:00:00,130.9,130.913,130.867,130.87,7021399987.0
2005-06-07 18:05:00,130.868,130.9,130.854,130.891,7608700014.0
2005-06-07 18:10:00,130.892,130.893,130.826,130.868,5328000004.0
2005-06-07 18:15:00,130.877,130.887,130.803,130.815,5554300007.0
2005-06-07 18:20:00,130.815,130.823,130.77,130.777,6495599980.0
2005-06-07 18:25:00,130.786,130.811,130.782,130.795,4427199987.0
2005-06-07 18:30:00,130.798,130.805,130.757,130.757,4988999989.0
2005-06-07 18:35:00,130.763,130.772,130.732,130.747,2758599985.0
2005-06-07 18:40:00,130.743,130.785,130.729,130.777,2742399998.0
2005-06-07 18:45:00,130.772,130.783,130.746,130.76,2422099991.0
2005-06-07 18:50:00,130.762,130.774,130.739,130.753,3934899998.0
2005-06-07 18:55:00,130.758,130.783,130.744,130.775,3456600000.0
2005-06-07 19:00:00,130.765,130.781,130.74,130.76,1766199998.0
2005-06-07 19:05:00,130.768,130.795,130.76,130.786,4101599985.0
2005-06-07 19:10:00,130.795,130.816,130.779,130.791,1593199997.0
2005-06-07 19:15:00,130.785,130.803,130.774,130.792,3046200013.0
2005-06-07 19:20:00,130.798,130.816,130.762,130.77,2804900003.0
2005-06-07 19:25:00,130.778,130.807,130.775,130.797,3294399987.0
2005-06-07 19:30:00,130.8,130.816,130.788,130.808,3523699983.0
2005-06-07 19:35:00,130.807,130.819,130.784,130.787,2494799982.0
2005-06-07 19:40:00,130.792,130.857,130.785,130.84,2116499996.0
2005-06-07 19:45:00,130.849,130.855,130.829,130.846,1987700006.0
2005-06-07 19:50:00,130.849,130.858,130.832,130.856,2241300000.0
2005-06-07 19:55:00,130.857,130.876,130.843,130.843,2630400007.0
2005-06-07 20:00:00,130.867,130.888,130.863,130.87,1757599996.0
2005-06-07 20:05:00,130.873,130.914,130.867,130.905,2450499993.0
2005-06-07 20:10:00,130.904,130.938,130.891,130.937,2591399986.0
2005-06-07 20:15:00,130.94,130.949,130.913,130.929,1688299997.0
2005-06-07 20:20:00,130.926,130.942,130.903,130.929,1734699997.0
2005-06-07 20:25:00,130.931,130.974,130.921,130.956,3714400003.0
2005-06-07 20:30:00,130.954,130.968,130.935,130.946,4527500007.0
2005-06-07 20:35:00,130.949,130.955,130.926,130.938,2838899993.0
2005-06-07 20:40:00,130.934,130.946,130.909,130.936,3275199989.0
2005-06-07 20:45:00,130.947,130.954,130.895,130.905,3271899979.0
2005-06-07 20:50:00,130.9,130.909,130.866,130.869,3276300000.0
2005-06-07 20:55:00,130.87,130.899,130.83,130.88,4617999988.0
2005-06-07 21:00:00,130.887,130.894,130.844,130.85,3804199999.0
2005-06-07 21:05:00,130.855,130.91,130.855,130.89,2358099995.0
2005-06-07 21:10:00,130.893,130.907,130.849,130.854,2367800008.0
2005-06-07 21:15:00,130.848,130.907,130.824,130.858,3143999988.0
2005-06-07 21:20:00,130.862,130.874,130.847,130.85,3742099994.0
2005-06-07 21:25:00,130.86,130.865,130.843,130.855,1628000000.0
2005-06-07 21:30:00,130.852,130.886,130.852,130.871,1380399993.0
2005-06-07 21:35:00,130.871,130.892,130.858,130.863,873700005.0
2005-06-07 21:40:00,130.861,130.872,130.843,130.849,1800800006.0
2005-06-07 21:45:00,130.851,130.869,130.835,130.84,1488899996.0
2005-06-07 21:50:00,130.845,130.872,130.832,130.868,555699999.0
2005-06-07 21:55:00,130.878,130.93,130.863,130.92,320099999.0
2005-06-07 22:00:00,130.922,130.94,130.89,130.94,1545299990.0
2005-06-07 22:05:00,130.943,130.954,130.93,130.95,540000001.0
2005-06-07 22:10:00,130.95,130.956,130.928,130.928,763599994.0
2005-06-07 22:15:00,130.93,130.935,130.863,130.863,726200002.0
2005-06-07 22:20:00,130.862,130.908,130.862,130.904,728299998.0
2005-06-07 22:25:00,130.908,130.916,130.889,130.898,1282399999.0
2005-06-07 22:30:00,130.903,130.907,130.885,130.898,933000003.0
2005-06-07 22:35:00,130.895,130.914,130.89,130.89,1213699995.0
2005-06-07 22:40:00,130.9,130.933,130.892,130.922,1144999996.0
2005-06-07 22:45:00,130.919,130.953,130.899,130.95,1107299999.0
2005-06-07 22:50:00,130.947,130.984,130.923,130.947,790099999.0
2005-06-07 22:55:00,130.945,130.984,130.933,130.945,646400002.0
2005-06-07 23:00:00,130.972,130.983,130.937,130.975,553199996.0
2005-06-07 23:05:00,130.973,130.996,130.942,130.95,386100006.0
2005-06-07 23:10:00,130.953,130.999,130.945,130.993,442299999.0
2005-06-07 23:15:00,130.993,131.011,130.964,130.998,431799996.0
2005-06-07 23:20:00,131.005,131.012,130.993,131.012,476500000.0
2005-06-07 23:25:00,131.019,131.033,130.999,131.02,549199995.0
2005-06-07 23:30:00,131.022,131.022,131.007,131.01,271999999.0
2005-06-07 23:35:00,131.013,131.013,130.986,130.997,427499999.0
2005-06-07 23:40:00,130.992,131.005,130.957,130.961,360100004.0
2005-06-07 23:45:00,130.958,130.968,130.933,130.933,286800000.0
2005-06-07 23:50:00,130.96,130.969,130.917,130.933,478700001.0
2005-06-07 23:55:00,130.926,130.952,130.917,130.952,321599996.0
2005-06-08 00:00:00,130.969,130.982,130.92,130.933,409899999.0
2005-06-08 00:05:00,130.933,130.941,130.892,130.898,397300000.0
2005-06-08 00:10:00,130.898,130.938,130.889,130.931,293800002.0
2005-06-08 00:15:00,130.927,130.955,130.923,130.95,612600004.0
2005-06-08 00:20:00,130.95,130.993,130.943,130.985,363899995.0
2005-06-08 00:25:00,130.983,130.983,130.933,130.95,244600002.0
2005-06-08 00:30:00,130.948,130.95,130.931,130.933,326799999.0
2005-06-08 00:35:00,130.934,130.947,130.923,130.94,582699994.0
2005-06-08 00:40:00,130.932,130.975,130.92,130.928,416000003.0
2005-06-08 00:45:00,130.932,130.945,130.925,130.94,368500000.0
2005-06-08 00:50:00,130.933,130.993,130.933,130.94,416700001.0
2005-06-08 00:55:00,130.938,130.956,130.928,130.928,570800008.0
2005-06-08 01:00:00,130.923,130.934,130.856,130.856,456199996.0
2005-06-08 01:05:00,130.853,130.888,130.853,130.888,328499994.0
2005-06-08 01:10:00,130.885,130.926,130.871,130.909,519699991.0
2005-06-08 01:15:00,130.895,130.895,130.811,130.823,628900002.0
2005-06-08 01:20:00,130.819,130.861,130.795,130.795,442099998.0
2005-06-08 01:25:00,130.796,130.812,130.775,130.811,343899997.0
2005-06-08 01:30:00,130.798,130.854,130.784,130.838,441199998.0
2005-06-08 01:35:00,130.843,130.845,130.827,130.84,466400001.0
2005-06-08 01:40:00,130.84,130.872,130.836,130.868,595900004.0
2005-06-08 01:45:00,130.868,130.879,130.852,130.854,305299999.0
2005-06-08 01:50:00,130.848,130.892,130.848,130.853,321100000.0
2005-06-08 01:55:00,130.863,130.935,130.85,130.928,533100003.0
2005-06-08 02:00:00,130.936,130.975,130.912,130.934,329599997.0
2005-06-08 02:05:00,130.928,131.007,130.927,130.946,444100005.0
2005-06-08 02:10:00,130.948,131.021,130.943,131.013,533899994.0
2005-06-08 02:15:00,131.019,131.061,131.009,131.052,468799996.0
2005-06-08 02:20:00,131.058,131.059,131.022,131.028,452799999.0
2005-06-08 02:25:00,131.015,131.035,131.013,131.013,415099994.0
2005-06-08 02:30:00,131.008,131.01,130.979,131.0,406499994.0
2005-06-08 02:35:00,131.005,131.021,130.995,131.02,337800002.0
2005-06-08 02:40:00,131.025,131.087,131.025,131.074,328799994.0
2005-06-08 02:45:00,131.074,131.105,131.069,131.105,480399997.0
2005-06-08 02:50:00,131.108,131.207,131.107,131.175,498599995.0
2005-06-08 02:55:00,131.18,131.207,131.163,131.177,639099998.0
2005-06-08 03:00:00,131.164,131.164,131.129,131.151,527200000.0
2005-06-08 03:05:00,131.148,131.226,131.134,131.219,410699998.0
2005-06-08 03:10:00,131.208,131.228,131.171,131.171,379699998.0
2005-06-08 03:15:00,131.172,131.225,131.172,131.194,573799996.0
2005-06-08 03:20:00,131.191,131.232,131.185,131.202,575600001.0
2005-06-08 03:25:00,131.201,131.208,131.17,131.184,475199996.0
2005-06-08 03:30:00,131.17,131.185,131.147,131.151,456300005.0
2005-06-08 03:35:00,131.162,131.205,131.145,131.185,263300002.0
2005-06-08 03:40:00,131.181,131.199,131.171,131.183,293199998.0
2005-06-08 03:45:00,131.189,131.213,131.183,131.207,285900003.0
2005-06-08 03:50:00,131.22,131.225,131.202,131.217,338699996.0
2005-06-08 03:55:00,131.214,131.225,131.163,131.18,445700002.0
2005-06-08 04:00:00,131.167,131.167,131.143,131.143,260399999.0
2005-06-08 04:05:00,131.133,131.167,131.129,131.16,442800001.0
2005-06-08 04:10:00,131.16,131.165,131.145,131.157,347300000.0
2005-06-08 04:15:00,131.156,131.201,131.156,131.162,370899998.0
2005-06-08 04:20:00,131.167,131.185,131.156,131.177,516899999.0
2005-06-08 04:25:00,131.176,131.235,131.176,131.232,446200001.0
2005-06-08 04:30:00,131.25,131.32,131.243,131.32,494099995.0
2005-06-08 04:35:00,131.302,131.366,131.287,131.352,337900002.0
2005-06-08 04:40:00,131.37,131.38,131.329,131.347,364900000.0
2005-06-08 04:45:00,131.339,131.348,131.245,131.296,336799997.0
2005-06-08 04:50:00,131.312,131.345,131.307,131.345,266700001.0
2005-06-08 04:55:00,131.343,131.394,131.335,131.389,318599996.0
2005-06-08 05:00:00,131.384,131.406,131.362,131.4,446199994.0
2005-06-08 05:05:00,131.399,131.432,131.399,131.432,417200003.0
2005-06-08 05:10:00,131.433,131.499,131.428,131.499,454699998.0
2005-06-08 05:15:00,131.52,131.534,131.496,131.53,473599998.0
2005-06-08 05:20:00,131.548,131.605,131.534,131.567,456899991.0
2005-06-08 05:25:00,131.553,131.558,131.533,131.545,402100000.0
2005-06-08 05:30:00,131.529,131.532,131.49,131.496,295300001.0
2005-06-08 05:35:00,131.504,131.529,131.497,131.519,351799999.0
2005-06-08 05:40:00,131.52,131.594,131.514,131.59,402700000.0
2005-06-08 05:45:00,131.6,131.697,131.598,131.61,544799997.0
2005-06-08 05:50:00,131.615,131.625,131.549,131.549,346800000.0
2005-06-08 05:55:00,131.528,131.561,131.481,131.491,434400001.0
2005-06-08 06:00:00,131.483,131.506,131.471,131.479,386199999.0
2005-06-08 06:05:00,131.486,131.504,131.478,131.482,389199995.0
2005-06-08 06:10:00,131.482,131.483,131.464,131.464,375399997.0
2005-06-08 06:15:00,131.471,131.473,131.452,131.459,411100000.0
2005-06-08 06:20:00,131.459,131.471,131.448,131.45,467900002.0
2005-06-08 06:25:00,131.439,131.439,131.412,131.432,257699999.0
2005-06-08 06:30:00,131.438,131.452,131.428,131.448,455599996.0
2005-06-08 06:35:00,131.456,131.471,131.421,131.423,399499995.0
2005-06-08 06:40:00,131.423,131.455,131.423,131.445,608800003.0
2005-06-08 06:45:00,131.453,131.48,131.43,131.478,350500001.0
2005-06-08 06:50:00,131.484,131.534,131.483,131.525,380500002.0
2005-06-08 06:55:00,131.523,131.554,131.515,131.525,443499995.0
2005-06-08 07:00:00,131.517,131.542,131.508,131.542,454000000.0
2005-06-08 07:05:00,131.537,131.575,131.537,131.556,621700000.0
2005-06-08 07:10:00,131.557,131.569,131.547,131.558,473499998.0
2005-06-08 07:15:00,131.545,131.618,131.545,131.61,373700005.0
2005-06-08 07:20:00,131.597,131.675,131.597,131.67,315499997.0
2005-06-08 07:25:00,131.658,131.749,131.654,131.708,402299997.0
2005-06-08 07:30:00,131.714,131.744,131.711,131.733,412899996.0
2005-06-08 07:35:00,131.733,131.75,131.709,131.714,378999998.0
2005-06-08 07:40:00,131.705,131.718,131.695,131.702,503099998.0
2005-06-08 07:45:00,131.695,131.705,131.67,131.673,470699999.0
2005-06-08 07:50:00,131.677,131.678,131.65,131.66,375100001.0
2005-06-08 07:55:00,131.66,131.743,131.657,131.743,543299995.0
2005-06-08 08:00:00,131.738,131.769,131.593,131.593,506500002.0
2005-06-08 08:05:00,131.592,131.611,131.525,131.555,480400000.0
2005-06-08 08:10:00,131.555,131.562,131.524,131.536,574599998.0
2005-06-08 08:15:00,131.533,131.54,131.509,131.509,402399999.0
2005-06-08 08:20:00,131.504,131.587,131.499,131.585,335500001.0
2005-06-08 08:25:00,131.59,131.672,131.588,131.663,387600002.0
2005-06-08 08:30:00,131.664,131.678,131.651,131.651,519900000.0
2005-06-08 08:35:00,131.647,131.665,131.617,131.645,584300000.0
2005-06-08 08:40:00,131.652,131.674,131.554,131.566,439599997.0
2005-06-08 08:45:00,131.563,131.575,131.487,131.487,468500001.0
2005-06-08 08:50:00,131.486,131.519,131.456,131.485,488199996.0
2005-06-08 08:55:00,131.487,131.6,131.465,131.594,448700001.0
2005-06-08 09:00:00,131.59,131.637,131.575,131.63,396299998.0
2005-06-08 09:05:00,131.633,131.635,131.556,131.566,485899997.0
2005-06-08 09:10:00,131.551,131.565,131.44,131.455,493000002.0
2005-06-08 09:15:00,131.457,131.49,131.437,131.49,543600000.0
2005-06-08 09:20:00,131.485,131.5,131.382,131.382,398699997.0
2005-06-08 09:25:00,131.373,131.464,131.36,131.447,587999994.0
2005-06-08 09:30:00,131.464,131.471,131.448,131.448,479999995.0
2005-06-08 09:35:00,131.445,131.453,131.387,131.387,425699998.0
2005-06-08 09:40:00,131.392,131.422,131.389,131.408,442000000.0
2005-06-08 09:45:00,131.411,131.416,131.382,131.403,452399998.0
2005-06-08 09:50:00,131.406,131.47,131.404,131.447,395699999.0
2005-06-08 09:55:00,131.442,131.45,131.405,131.408,421800001.0
2005-06-08 10:00:00,131.398,131.429,131.389,131.423,297099998.0
2005-06-08 10:05:00,131.41,131.467,131.408,131.456,510299999.0
2005-06-08 10:10:00,131.458,131.458,131.42,131.455,500400003.0
2005-06-08 10:15:00,131.463,131.519,131.463,131.519,635099990.0
2005-06-08 10:20:00,131.516,131.551,131.503,131.528,576499999.0
2005-06-08 10:25:00,131.534,131.544,131.489,131.537,397300002.0
2005-06-08 10:30:00,131.53,131.55,131.517,131.534,468499996.0
2005-06-08 10:35:00,131.535,131.608,131.535,131.6,401599999.0
2005-06-08 10:40:00,131.595,131.596,131.549,131.553,622000003.0
2005-06-08 10:45:00,131.552,131.553,131.483,131.49,191100000.0
2005-06-08 10:50:00,131.49,131.553,131.479,131.527,481600001.0
2005-06-08 10:55:00,131.525,131.561,131.504,131.556,544299999.0
2005-06-08 11:00:00,131.561,131.588,131.546,131.565,501299994.0
2005-06-08 11:05:00,131.592,131.616,131.569,131.577,372000002.0
2005-06-08 11:10:00,131.574,131.618,131.572,131.583,493599999.0
2005-06-08 11:15:00,131.575,131.589,131.542,131.558,404099996.0
2005-06-08 11:20:00,131.554,131.591,131.552,131.572,470700000.0
2005-06-08 11:25:00,131.567,131.627,131.567,131.606,477499999.0
2005-06-08 11:30:00,131.611,131.626,131.601,131.619,621599997.0
2005-06-08 11:35:00,131.615,131.653,131.61,131.644,495000002.0
2005-06-08 11:40:00,131.635,131.716,131.625,131.713,529400005.0
2005-06-08 11:45:00,131.72,131.743,131.698,131.743,640999999.0
2005-06-08 11:50:00,131.733,131.756,131.72,131.723,477999997.0
2005-06-08 11:55:00,131.72,131.819,131.71,131.819,580800000.0
2005-06-08 12:00:00,131.815,131.843,131.804,131.82,489799997.0
2005-06-08 12:05:00,131.812,131.813,131.732,131.744,340899997.0
2005-06-08 12:10:00,131.757,131.805,131.733,131.733,488799997.0
2005-06-08 12:15:00,131.723,131.738,131.669,131.69,561399994.0
2005-06-08 12:20:00,131.688,131.71,131.637,131.637,573699999.0
2005-06-08 12:25:00,131.62,131.658,131.62,131.65,445499996.0
2005-06-08 12:30:00,131.647,131.688,131.643,131.659,466199997.0
2005-06-08 12:35:00,131.662,131.669,131.616,131.641,470500005.0
2005-06-08 12:40:00,131.636,131.636,131.577,131.577,425000003.0
2005-06-08 12:45:00,131.599,131.607,131.571,131.593,433799995.0
2005-06-08 12:50:00,131.598,131.647,131.587,131.62,293900001.0
2005-06-08 12:55:00,131.62,131.633,131.587,131.627,545799994.0
2005-06-08 13:00:00,131.64,131.652,131.606,131.62,280699998.0
2005-06-08 13:05:00,131.607,131.668,131.593,131.667,295399999.0
2005-06-08 13:10:00,131.65,131.661,131.623,131.641,365300000.0
2005-06-08 13:15:00,131.64,131.653,131.636,131.649,467600002.0
2005-06-08 13:20:00,131.657,131.663,131.631,131.652,585199996.0
2005-06-08 13:25:00,131.647,131.66,131.627,131.65,535400002.0
2005-06-08 13:30:00,131.647,131.647,131.561,131.605,302899998.0
2005-06-08 13:35:00,131.595,131.652,131.595,131.652,309499998.0
2005-06-08 13:40:00,131.652,131.674,131.652,131.66,465599998.0
2005-06-08 13:45:00,131.669,131.697,131.654,131.655,376500002.0
2005-06-08 13:50:00,131.649,131.662,131.609,131.611,326699998.0
2005-06-08 13:55:00,131.603,131.609,131.566,131.569,396200001.0
2005-06-08 14:00:00,131.57,131.581,131.544,131.581,546800000.0
2005-06-08 14:05:00,131.575,131.651,131.568,131.651,481600000.0
2005-06-08 14:10:00,131.664,131.682,131.651,131.663,311800001.0
2005-06-08 14:15:00,131.667,131.691,131.655,131.681,558400001.0
2005-06-08 14:20:00,131.684,131.697,131.665,131.684,551899998.0
2005-06-08 14:25:00,131.673,131.692,131.653,131.664,269399999.0
2005-06-08 14:30:00,131.658,131.683,131.642,131.648,339099995.0
2005-06-08 14:35:00,131.636,131.68,131.623,131.67,687399994.0
2005-06-08 14:40:00,131.672,131.679,131.65,131.675,657699994.0
2005-06-08 14:45:00,131.658,131.672,131.636,131.636,475300000.0
2005-06-08 14:50:00,131.65,131.655,131.627,131.627,203500002.0
2005-06-08 14:55:00,131.6,131.61,131.54,131.56,333600000.0
2005-06-08 15:00:00,131.57,131.61,131.54,131.57,417000000.0
2005-06-08 15:05:00,131.56,131.56,131.51,131.531,374800000.0
2005-06-08 15:10:00,131.532,131.547,131.524,131.53,359300005.0
2005-06-08 15:15:00,131.51,131.54,131.51,131.54,164000000.0
2005-06-08 15:20:00,131.53,131.57,131.51,131.56,164000000.0
2005-06-08 15:25:00,131.57,131.59,131.54,131.56,164000000.0
2005-06-08 15:30:00,131.57,131.58,131.49,131.51,131200000.0
2005-06-08 15:35:00,131.5,131.54,131.5,131.51,98400000.0
2005-06-08 15:40:00,131.51,131.59,131.5,131.57,164000000.0
2005-06-08 15:45:00,131.54,131.58,131.53,131.57,164000000.0
2005-06-08 15:50:00,131.56,131.57,131.53,131.54,131200000.0
2005-06-08 15:55:00,131.53,131.63,131.51,131.6,164000000.0
2005-06-08 16:00:00,131.59,131.61,131.56,131.59,164000000.0
2005-06-08 16:05:00,131.58,131.61,131.56,131.57,164000000.0
2005-06-08 16:10:00,131.56,131.6,131.534,131.59,307600002.0
2005-06-08 16:15:00,131.58,131.632,131.555,131.623,825800002.0
2005-06-08 16:20:00,131.618,131.643,131.554,131.627,442900000.0
2005-06-08 16:25:00,131.621,131.661,131.56,131.635,376299996.0
2005-06-08 16:30:00,131.642,131.661,131.613,131.615,488099997.0
2005-06-08 16:35:00,131.623,131.634,131.591,131.62,430699998.0
2005-06-08 16:40:00,131.622,131.629,131.574,131.575,593900003.0
2005-06-08 16:45:00,131.573,131.576,131.549,131.57,523899996.0
2005-06-08 16:50:00,131.575,131.589,131.56,131.57,393999995.0
2005-06-08 16:55:00,131.572,131.661,131.567,131.661,419699997.0
2005-06-08 17:00:00,131.664,131.664,131.597,131.614,523699996.0
2005-06-08 17:05:00,131.605,131.619,131.591,131.616,425300000.0
2005-06-08 17:10:00,131.62,131.649,131.617,131.629,381600000.0
2005-06-08 17:15:00,131.621,131.642,131.614,131.63,389100001.0
2005-06-08 17:20:00,131.635,131.72,131.626,131.72,592900004.0
2005-06-08 17:25:00,131.718,131.747,131.688,131.747,548599999.0
2005-06-08 17:30:00,131.767,131.786,131.753,131.767,416900002.0
2005-06-08 17:35:00,131.77,131.773,131.712,131.732,368900001.0
2005-06-08 17:40:00,131.723,131.803,131.723,131.766,501799998.0
2005-06-08 17:45:00,131.768,131.844,131.748,131.752,450200002.0
2005-06-08 17:50:00,131.73,131.735,131.64,131.71,512500005.0
2005-06-08 17:55:00,131.69,131.69,131.636,131.673,592600001.0
2005-06-08 18:00:00,131.675,131.677,131.625,131.625,7138600005.0
2005-06-08 18:05:00,131.618,131.65,131.606,131.612,7739599994.0
2005-06-08 18:10:00,131.617,131.626,131.56,131.56,5652599982.0
2005-06-08 18:15:00,131.559,131.559,131.489,131.492,5063599988.0
2005-06-08 18:20:00,131.501,131.52,131.451,131.456,6466399978.0
2005-06-08 18:25:00,131.467,131.484,131.447,131.466,4190999992.0
2005-06-08 18:30:00,131.461,131.474,131.389,131.407,5844700001.0
2005-06-08 18:35:00,131.418,131.432,131.371,131.391,3399200006.0
2005-06-08 18:40:00,131.383,131.398,131.276,131.299,2546599992.0
2005-06-08 18:45:00,131.295,131.362,131.286,131.34,2245999996.0
2005-06-08 18:50:00,131.342,131.375,131.339,131.351,4138499998.0
2005-06-08 18:55:00,131.353,131.374,131.34,131.357,3454199989.0
2005-06-08 19:00:00,131.358,131.391,131.339,131.345,2526200000.0
2005-06-08 19:05:00,131.349,131.429,131.334,131.425,4149600008.0
2005-06-08 19:10:00,131.439,131.451,131.396,131.428,1398399992.0
2005-06-08 19:15:00,131.422,131.437,131.378,131.391,2778200003.0
2005-06-08 19:20:00,131.388,131.396,131.353,131.382,2729699988.0
2005-06-08 19:25:00,131.376,131.385,131.283,131.283,3182299982.0
2005-06-08 19:30:00,131.263,131.267,131.206,131.218,3677099992.0
2005-06-08 19:35:00,131.22,131.27,131.15,131.175,2695599993.0
2005-06-08 19:40:00,131.18,131.242,131.166,131.223,2256300004.0
2005-06-08 19:45:00,131.216,131.249,131.189,131.21,1847299998.0
2005-06-08 19:50:00,131.201,131.266,131.184,131.263,1718000005.0
2005-06-08 19:55:00,131.274,131.274,131.24,131.24,2289300001.0
2005-06-08 20:00:00,131.242,131.244,131.211,131.213,1574999991.0
2005-06-08 20:05:00,131.211,131.227,131.139,131.156,2798599993.0
2005-06-08 20:10:00,131.145,131.145,131.033,131.078,2665599987.0
2005-06-08 20:15:00,131.083,131.097,131.064,131.078,2222799994.0
2005-06-08 20:20:00,131.074,131.11,131.052,131.077,1918500002.0
2005-06-08 20:25:00,131.072,131.135,131.061,131.105,3818200004.0
2005-06-08 20:30:00,131.103,131.129,131.072,131.113,5443799995.0
2005-06-08 20:35:00,131.117,131.154,131.115,131.128,3441100009.0
2005-06-08 20:40:00,131.138,131.167,131.125,131.16,3049199995.0
2005-06-08 20:45:00,131.162,131.179,131.137,131.174,3324999992.0
2005-06-08 20:50:00,131.178,131.18,131.111,131.164,2790899995.0
2005-06-08 20:55:00,131.161,131.168,131.117,131.132,4656200006.0
2005-06-08 21:00:00,131.132,131.143,131.073,131.087,4311899993.0
2005-06-08 21:05:00,131.091,131.164,131.088,131.164,2068100001.0
2005-06-08 21:10:00,131.178,131.213,131.16,131.196,2521999992.0
2005-06-08 21:15:00,131.197,131.274,131.184,131.269,2563399996.0
2005-06-08 21:20:00,131.267,131.273,131.237,131.248,3656599982.0
2005-06-08 21:25:00,131.25,131.255,131.194,131.196,1603099997.0
2005-06-08 21:30:00,131.192,131.247,131.192,131.231,1583999992.0
2005-06-08 21:35:00,131.228,131.246,131.213,131.235,904399994.0
2005-06-08 21:40:00,131.24,131.255,131.22,131.22,1665299998.0
2005-06-08 21:45:00,131.221,131.234,131.207,131.227,1529000004.0
2005-06-08 21:50:00,131.235,131.239,131.225,131.232,539400002.0
2005-06-08 21:55:00,131.238,131.244,131.21,131.21,332799997.0
2005-06-08 22:00:00,131.211,131.222,131.194,131.202,1366300004.0
2005-06-08 22:05:00,131.197,131.215,131.195,131.21,612799993.0
2005-06-08 22:10:00,131.21,131.225,131.205,131.218,668099998.0
2005-06-08 22:15:00,131.22,131.245,131.214,131.24,730599993.0
2005-06-08 22:20:00,131.24,131.266,131.229,131.258,676799998.0
2005-06-08 22:25:00,131.257,131.271,131.251,131.267,1187199989.0
2005-06-08 22:30:00,131.267,131.278,131.244,131.278,920300001.0
2005-06-08 22:35:00,131.271,131.299,131.22,131.22,1195900002.0
2005-06-08 22:40:00,131.218,131.24,131.192,131.223,1403800003.0
2005-06-08 22:45:00,131.225,131.243,131.214,131.231,1163099994.0
2005-06-08 22:50:00,131.228,131.229,131.202,131.217,876799996.0
2005-06-08 22:55:00,131.215,131.258,131.215,131.226,864900002.0
2005-06-08 23:00:00,131.28,131.283,131.225,131.263,559800003.0
2005-06-08 23:05:00,131.255,131.282,131.221,131.252,525500001.0
2005-06-08 23:10:00,131.261,131.261,131.17,131.208,503800008.0
2005-06-08 23:15:00,131.22,131.23,131.163,131.23,698200002.0
2005-06-08 23:20:00,131.232,131.233,131.176,131.21,616299998.0
2005-06-08 23:25:00,131.222,131.233,131.16,131.185,510399999.0
2005-06-08 23:30:00,131.233,131.233,131.149,131.151,253299997.0
2005-06-08 23:35:00,131.147,131.147,131.099,131.112,412000000.0
2005-06-08 23:40:00,131.113,131.182,131.113,131.155,521900005.0
2005-06-08 23:45:00,131.151,131.17,131.144,131.162,302600003.0
2005-06-08 23:50:00,131.173,131.187,131.148,131.183,465500001.0
2005-06-08 23:55:00,131.16,131.189,131.153,131.189,323199998.0
2005-06-09 00:00:00,131.18,131.188,131.157,131.18,285400003.0
2005-06-09 00:05:00,131.175,131.216,131.16,131.172,406700004.0
2005-06-09 00:10:00,131.193,131.212,131.109,131.12,249700002.0
2005-06-09 00:15:00,131.125,131.139,131.11,131.137,521799997.0
2005-06-09 00:20:00,131.143,131.173,131.142,131.155,435799996.0
2005-06-09 00:25:00,131.164,131.164,131.135,131.15,295799996.0
2005-06-09 00:30:00,131.15,131.155,131.115,131.115,360100001.0
2005-06-09 00:35:00,131.115,131.131,131.107,131.131,362699999.0
2005-06-09 00:40:00,131.13,131.142,131.12,131.136,459000003.0
2005-06-09 00:45:00,131.137,131.166,131.121,131.13,321999998.0
2005-06-09 00:50:00,131.123,131.164,131.118,131.157,355100001.0
2005-06-09 00:55:00,131.16,131.257,131.159,131.172,656199997.0
2005-06-09 01:00:00,131.157,131.193,131.157,131.17,455799999.0
2005-06-09 01:05:00,131.175,131.225,131.171,131.198,529999997.0
2005-06-09 01:10:00,131.2,131.211,131.177,131.198,511500004.0
2005-06-09 01:15:00,131.205,131.207,131.193,131.197,644399999.0
2005-06-09 01:20:00,131.201,131.215,131.197,131.2,320000000.0
2005-06-09 01:25:00,131.206,131.206,131.176,131.202,401599997.0
2005-06-09 01:30:00,131.2,131.24,131.192,131.228,457400001.0
2005-06-09 01:35:00,131.233,131.267,131.22,131.267,357600001.0
2005-06-09 01:40:00,131.272,131.317,131.272,131.302,523799994.0
2005-06-09 01:45:00,131.302,131.35,131.297,131.303,342700000.0
2005-06-09 01:50:00,131.292,131.306,131.271,131.277,395900001.0
2005-06-09 01:55:00,131.291,131.291,131.261,131.272,297200000.0
2005-06-09 02:00:00,131.273,131.275,131.195,131.244,377200000.0
2005-06-09 02:05:00,131.231,131.249,131.221,131.239,365399997.0
2005-06-09 02:10:00,131.239,131.243,131.185,131.202,532699995.0
2005-06-09 02:15:00,131.21,131.22,131.185,131.199,361499998.0
2005-06-09 02:20:00,131.202,131.203,131.18,131.198,340700001.0
2005-06-09 02:25:00,131.183,131.208,131.181,131.2,460300006.0
2005-06-09 02:30:00,131.198,131.21,131.19,131.207,361199996.0
2005-06-09 02:35:00,131.208,131.217,131.196,131.217,358599998.0
2005-06-09 02:40:00,131.227,131.275,131.215,131.258,453199997.0
2005-06-09 02:45:00,131.252,131.252,131.208,131.25,355900001.0
2005-06-09 02:50:00,131.257,131.264,131.204,131.204,380900000.0
2005-06-09 02:55:00,131.193,131.212,131.177,131.187,594699998.0
2005-06-09 03:00:00,131.21,131.23,131.17,131.18,389799997.0
2005-06-09 03:05:00,131.182,131.187,131.138,131.141,378699997.0
2005-06-09 03:10:00,131.144,131.197,131.144,131.191,306899999.0
2005-06-09 03:15:00,131.187,131.195,131.179,131.19,364199995.0
2005-06-09 03:20:00,131.188,131.214,131.133,131.206,444000004.0
2005-06-09 03:25:00,131.21,131.216,131.191,131.203,403599997.0
2005-06-09 03:30:00,131.197,131.21,131.185,131.185,487199995.0
2005-06-09 03:35:00,131.169,131.193,131.153,131.193,224199999.0
2005-06-09 03:40:00,131.188,131.202,131.171,131.187,252100001.0
2005-06-09 03:45:00,131.194,131.214,131.193,131.196,297999998.0
2005-06-09 03:50:00,131.196,131.2,131.153,131.155,254599997.0
2005-06-09 03:55:00,131.146,131.154,131.128,131.147,247499996.0
2005-06-09 04:00:00,131.145,131.148,131.119,131.142,379600002.0
2005-06-09 04:05:00,131.132,131.142,131.113,131.114,350600001.0
2005-06-09 04:10:00,131.117,131.129,131.1,131.115,333899996.0
2005-06-09 04:15:00,131.11,131.143,131.102,131.127,411399997.0
2005-06-09 04:20:00,131.133,131.154,131.114,131.15,408400001.0
2005-06-09 04:25:00,131.145,131.161,131.14,131.155,458600004.0
2005-06-09 04:30:00,131.165,131.165,131.148,131.152,512699996.0
2005-06-09 04:35:00,131.146,131.181,131.135,131.155,275600003.0
2005-06-09 04:40:00,131.165,131.21,131.154,131.185,250900004.0
2005-06-09 04:45:00,131.157,131.159,131.145,131.153,306600001.0
2005-06-09 04:50:00,131.141,131.149,131.132,131.137,281299999.0
2005-06-09 04:55:00,131.134,131.145,131.122,131.14,412300005.0
2005-06-09 05:00:00,131.14,131.145,131.132,131.133,438500000.0
2005-06-09 05:05:00,131.129,131.138,131.102,131.11,335599998.0
2005-06-09 05:10:00,131.108,131.111,131.079,131.087,481299998.0
2005-06-09 05:15:00,131.091,131.102,131.083,131.093,360799997.0
2005-06-09 05:20:00,131.088,131.088,131.061,131.082,367499998.0
2005-06-09 05:25:00,131.078,131.14,131.075,131.117,170199999.0
2005-06-09 05:30:00,131.088,131.097,131.074,131.097,134499999.0
2005-06-09 05:35:00,131.078,131.102,131.078,131.1,414899994.0
2005-06-09 05:40:00,131.1,131.106,131.085,131.09,463500003.0
2005-06-09 05:45:00,131.097,131.126,131.096,131.122,324699997.0
2005-06-09 05:50:00,131.135,131.158,131.112,131.125,527700000.0
2005-06-09 05:55:00,131.129,131.142,131.12,131.131,373500001.0
2005-06-09 06:00:00,131.127,131.172,131.12,131.157,408499992.0
2005-06-09 06:05:00,131.163,131.221,131.15,131.21,397700005.0
2005-06-09 06:10:00,131.213,131.218,131.186,131.2,396000005.0
2005-06-09 06:15:00,131.2,131.2,131.173,131.177,326700003.0
2005-06-09 06:20:00,131.179,131.195,131.175,131.18,190399998.0
2005-06-09 06:25:00,131.188,131.193,131.172,131.18,318999995.0
2005-06-09 06:30:00,131.18,131.189,131.157,131.162,336100001.0
2005-06-09 06:35:00,131.157,131.211,131.147,131.199,330299999.0
2005-06-09 06:40:00,131.156,131.202,131.155,131.155,420800000.0
2005-06-09 06:45:00,131.156,131.165,131.15,131.152,323399999.0
2005-06-09 06:50:00,131.16,131.176,131.148,131.165,400200001.0
2005-06-09 06:55:00,131.165,131.205,131.161,131.194,466100001.0
2005-06-09 07:00:00,131.197,131.211,131.189,131.205,602300000.0
2005-06-09 07:05:00,131.189,131.202,131.112,131.116,547200003.0
2005-06-09 07:10:00,131.115,131.115,131.055,131.055,490300000.0
2005-06-09 07:15:00,131.049,131.076,131.044,131.05,511599997.0
2005-06-09 07:20:00,131.057,131.098,131.057,131.096,511300000.0
2005-06-09 07:25:00,131.092,131.116,131.08,131.101,471499995.0
2005-06-09 07:30:00,131.098,131.142,131.098,131.132,269099997.0
2005-06-09 07:35:00,131.125,131.16,131.1,131.143,292200002.0
2005-06-09 07:40:00,131.131,131.137,131.097,131.109,540800000.0
2005-06-09 07:45:00,131.104,131.122,131.079,131.095,366700000.0
2005-06-09 07:50:00,131.111,131.131,131.111,131.117,458499998.0
2005-06-09 07:55:00,131.118,131.158,131.101,131.155,388099994.0
2005-06-09 08:00:00,131.149,131.163,131.138,131.15,422900001.0
2005-06-09 08:05:00,131.149,131.198,131.146,131.185,397500001.0
2005-06-09 08:10:00,131.186,131.2,131.171,131.174,398599999.0
2005-06-09 08:15:00,131.153,131.153,131.073,131.091,447200001.0
2005-06-09 08:20:00,131.092,131.111,131.078,131.099,433499997.0
2005-06-09 08:25:00,131.094,131.108,131.08,131.107,452200001.0
2005-06-09 08:30:00,131.11,131.132,131.09,131.117,446200000.0
2005-06-09 08:35:00,131.11,131.118,131.004,131.02,523599997.0
2005-06-09 08:40:00,131.022,131.041,130.931,130.965,645099994.0
2005-06-09 08:45:00,130.97,130.977,130.887,130.906,272600002.0
2005-06-09 08:50:00,130.913,130.972,130.901,130.972,333100000.0
2005-06-09 08:55:00,130.98,130.982,130.944,130.955,644099997.0
2005-06-09 09:00:00,130.943,130.961,130.924,130.954,201099999.0
2005-06-09 09:05:00,130.962,131.006,130.943,131.002,531299999.0
2005-06-09 09:10:00,131.001,131.036,131.001,131.011,422100001.0
2005-06-09 09:15:00,131.011,131.023,130.994,131.023,347200000.0
2005-06-09 09:20:00,131.023,131.034,130.978,130.978,528599995.0
2005-06-09 09:25:00,130.978,131.045,130.978,131.015,447400000.0
2005-06-09 09:30:00,131.034,131.05,131.023,131.038,359599997.0
2005-06-09 09:35:00,131.046,131.055,131.024,131.032,534399997.0
2005-06-09 09:40:00,131.058,131.059,130.973,131.033,653500006.0
2005-06-09 09:45:00,131.005,131.11,131.002,131.11,575199998.0
2005-06-09 09:50:00,131.11,131.135,131.108,131.12,475399998.0
2005-06-09 09:55:00,131.113,131.14,131.108,131.14,342500003.0
2005-06-09 10:00:00,131.135,131.149,131.116,131.123,417999996.0
2005-06-09 10:05:00,131.124,131.192,131.123,131.172,314899998.0
2005-06-09 10:10:00,131.174,131.205,131.164,131.193,381999998.0
2005-06-09 10:15:00,131.191,131.216,131.184,131.199,379299996.0
2005-06-09 10:20:00,131.2,131.207,131.167,131.167,494399999.0
2005-06-09 10:25:00,131.169,131.184,131.097,131.106,388799998.0
2005-06-09 10:30:00,131.097,131.101,131.059,131.08,373999998.0
2005-06-09 10:35:00,131.077,131.144,131.068,131.121,433099999.0
2005-06-09 10:40:00,131.123,131.165,131.109,131.165,543600003.0
2005-06-09 10:45:00,131.175,131.175,131.143,131.15,196200000.0
2005-06-09 10:50:00,131.144,131.154,131.122,131.152,604500004.0
2005-06-09 10:55:00,131.156,131.159,131.115,131.115,381500001.0
2005-06-09 11:00:00,131.12,131.229,131.119,131.229,377800000.0
2005-06-09 11:05:00,131.242,131.287,131.23,131.287,496399995.0
2005-06-09 11:10:00,131.282,131.325,131.264,131.29,520499998.0
2005-06-09 11:15:00,131.283,131.303,131.263,131.271,523900003.0
2005-06-09 11:20:00,131.257,131.305,131.257,131.297,547100001.0
2005-06-09 11:25:00,131.297,131.324,131.293,131.315,366999999.0
2005-06-09 11:30:00,131.315,131.318,131.258,131.277,457100002.0
2005-06-09 11:35:00,131.274,131.301,131.267,131.301,663600008.0
2005-06-09 11:40:00,131.286,131.286,131.236,131.276,476900000.0
2005-06-09 11:45:00,131.283,131.321,131.27,131.321,579899999.0
2005-06-09 11:50:00,131.31,131.311,131.293,131.3,382699998.0
2005-06-09 11:55:00,131.305,131.395,131.286,131.376,564699996.0
2005-06-09 12:00:00,131.375,131.397,131.373,131.381,571300002.0
2005-06-09 12:05:00,131.373,131.427,131.366,131.411,404600001.0
2005-06-09 12:10:00,131.414,131.467,131.372,131.382,640999999.0
2005-06-09 12:15:00,131.375,131.426,131.371,131.407,486199996.0
2005-06-09 12:20:00,131.399,131.432,131.394,131.432,545600005.0
2005-06-09 12:25:00,131.437,131.54,131.435,131.503,504999999.0
2005-06-09 12:30:00,131.5,131.503,131.473,131.481,518500001.0
2005-06-09 12:35:00,131.484,131.492,131.461,131.461,412300004.0
2005-06-09 12:40:00,131.464,131.471,131.448,131.448,443000001.0
2005-06-09 12:45:00,131.453,131.487,131.446,131.46,418700002.0
2005-06-09 12:50:00,131.464,131.499,131.409,131.442,587200001.0
2005-06-09 12:55:00,131.442,131.47,131.409,131.452,631299999.0
2005-06-09 13:00:00,131.445,131.467,131.393,131.451,444599995.0
2005-06-09 13:05:00,131.431,131.46,131.388,131.398,496199995.0
2005-06-09 13:10:00,131.398,131.462,131.37,131.454,872600002.0
2005-06-09 13:15:00,131.445,131.461,131.394,131.433,606900000.0
2005-06-09 13:20:00,131.42,131.465,131.395,131.404,638099995.0
2005-06-09 13:25:00,131.39,131.396,131.368,131.38,537899999.0
2005-06-09 13:30:00,131.384,131.384,131.275,131.294,492100001.0
2005-06-09 13:35:00,131.286,131.301,131.235,131.235,298699999.0
2005-06-09 13:40:00,131.235,131.309,131.229,131.281,555600001.0
2005-06-09 13:45:00,131.281,131.289,131.239,131.245,315500005.0
2005-06-09 13:50:00,131.236,131.257,131.223,131.248,299899998.0
2005-06-09 13:55:00,131.239,131.262,131.223,131.228,402399999.0
2005-06-09 14:00:00,131.23,131.35,131.218,131.33,579200000.0
2005-06-09 14:05:00,131.323,131.35,131.312,131.328,563599998.0
2005-06-09 14:10:00,131.33,131.351,131.289,131.345,484899996.0
2005-06-09 14:15:00,131.349,131.379,131.348,131.352,308499998.0
2005-06-09 14:20:00,131.352,131.388,131.348,131.383,401700000.0
2005-06-09 14:25:00,131.374,131.383,131.359,131.364,396100001.0
2005-06-09 14:30:00,131.36,131.428,131.36,131.405,381000000.0
2005-06-09 14:35:00,131.397,131.409,131.375,131.409,532400000.0
2005-06-09 14:40:00,131.408,131.445,131.398,131.431,521599996.0
2005-06-09 14:45:00,131.425,131.434,131.39,131.39,373099999.0
2005-06-09 14:50:00,131.398,131.452,131.388,131.451,395600003.0
2005-06-09 14:55:00,131.447,131.457,131.398,131.407,535899997.0
2005-06-09 15:00:00,131.432,131.486,131.416,131.477,437699999.0
2005-06-09 15:05:00,131.473,131.481,131.442,131.466,346699997.0
2005-06-09 15:10:00,131.461,131.476,131.428,131.438,586199998.0
2005-06-09 15:15:00,131.423,131.45,131.42,131.432,364000000.0
2005-06-09 15:20:00,131.443,131.542,131.443,131.509,369499997.0
2005-06-09 15:25:00,131.522,131.648,131.522,131.645,541399998.0
2005-06-09 15:30:00,131.636,131.649,131.612,131.62,525499999.0
2005-06-09 15:35:00,131.627,131.627,131.593,131.593,402999998.0
2005-06-09 15:40:00,131.59,131.606,131.557,131.564,785699994.0
2005-06-09 15:45:00,131.583,131.591,131.551,131.563,353399997.0
2005-06-09 15:50:00,131.56,131.567,131.543,131.565,392500002.0
2005-06-09 15:55:00,131.561,131.565,131.49,131.527,337899997.0
2005-06-09 16:00:00,131.522,131.581,131.485,131.58,348400003.0
2005-06-09 16:05:00,131.568,131.596,131.487,131.5,468499999.0
2005-06-09 16:10:00,131.49,131.509,131.446,131.446,590100000.0
2005-06-09 16:15:00,131.443,131.462,131.419,131.449,484699999.0
2005-06-09 16:20:00,131.447,131.462,131.425,131.449,520800003.0
2005-06-09 16:25:00,131.403,131.41,131.275,131.286,484299995.0
2005-06-09 16:30:00,131.292,131.303,131.162,131.166,535100002.0
2005-06-09 16:35:00,131.158,131.249,131.152,131.202,354800001.0
2005-06-09 16:40:00,131.193,131.376,131.19,131.37,476099999.0
2005-06-09 16:45:00,131.365,131.417,131.345,131.396,452799994.0
2005-06-09 16:50:00,131.415,131.421,131.351,131.381,434799999.0
2005-06-09 16:55:00,131.384,131.39,131.256,131.256,488500003.0
2005-06-09 17:00:00,131.272,131.395,131.262,131.395,528599998.0
2005-06-09 17:05:00,131.394,131.422,131.368,131.37,437500000.0
2005-06-09 17:10:00,131.365,131.365,131.32,131.33,444600000.0
2005-06-09 17:15:00,131.325,131.37,131.325,131.342,384000001.0
2005-06-09 17:20:00,131.348,131.37,131.328,131.342,362799997.0
2005-06-09 17:25:00,131.342,131.353,131.324,131.348,470899998.0
2005-06-09 17:30:00,131.345,131.345,131.278,131.283,380200002.0
2005-06-09 17:35:00,131.29,131.4,131.285,131.386,310300000.0
2005-06-09 17:40:00,131.379,131.44,131.379,131.414,404800002.0
2005-06-09 17:45:00,131.412,131.416,131.316,131.335,456099995.0
2005-06-09 17:50:00,131.335,131.335,131.312,131.329,729900001.0
2005-06-09 17:55:00,131.323,131.368,131.321,131.336,373599998.0
2005-06-09 18:00:00,131.329,131.361,131.321,131.35,6199700001.0
2005-06-09 18:05:00,131.34,131.396,131.335,131.388,7917299977.0
2005-06-09 18:10:00,131.4,131.4,131.337,131.343,5263799981.0
2005-06-09 18:15:00,131.346,131.393,131.334,131.387,5497400003.0
2005-06-09 18:20:00,131.39,131.418,131.39,131.405,6455999987.0
2005-06-09 18:25:00,131.407,131.407,131.359,131.375,4429599987.0
2005-06-09 18:30:00,131.363,131.4,131.357,131.372,5717699985.0
2005-06-09 18:35:00,131.372,131.399,131.355,131.398,2846099991.0
2005-06-09 18:40:00,131.405,131.468,131.402,131.468,2625799993.0
2005-06-09 18:45:00,131.47,131.485,131.429,131.44,2199399988.0
2005-06-09 18:50:00,131.44,131.483,131.429,131.46,3705199987.0
2005-06-09 18:55:00,131.458,131.479,131.427,131.449,3498099996.0
2005-06-09 19:00:00,131.462,131.51,131.462,131.492,2095399994.0
2005-06-09 19:05:00,131.495,131.512,131.46,131.486,4005700014.0
2005-06-09 19:10:00,131.49,131.49,131.463,131.47,1358600010.0
2005-06-09 19:15:00,131.463,131.501,131.451,131.499,2549099992.0
2005-06-09 19:20:00,131.516,131.555,131.493,131.55,2654900004.0
2005-06-09 19:25:00,131.547,131.552,131.459,131.459,3053599990.0
2005-06-09 19:30:00,131.458,131.464,131.416,131.422,3866900002.0
2005-06-09 19:35:00,131.405,131.431,131.398,131.415,2716899992.0
2005-06-09 19:40:00,131.419,131.425,131.363,131.363,2387399996.0
2005-06-09 19:45:00,131.362,131.381,131.353,131.372,1866099998.0
2005-06-09 19:50:00,131.371,131.399,131.369,131.387,2042200000.0
2005-06-09 19:55:00,131.385,131.393,131.351,131.351,2569399987.0
2005-06-09 20:00:00,131.36,131.432,131.36,131.393,1629599986.0
2005-06-09 20:05:00,131.39,131.41,131.375,131.392,2288299996.0
2005-06-09 20:10:00,131.393,131.43,131.393,131.416,2723100008.0
2005-06-09 20:15:00,131.422,131.433,131.4,131.413,2016599995.0
2005-06-09 20:20:00,131.417,131.437,131.403,131.437,1800599994.0
2005-06-09 20:25:00,131.437,131.437,131.4,131.412,3576599992.0
2005-06-09 20:30:00,131.41,131.415,131.36,131.363,5128900006.0
2005-06-09 20:35:00,131.354,131.37,131.333,131.34,3243799990.0
2005-06-09 20:40:00,131.336,131.362,131.272,131.298,3081999996.0
2005-06-09 20:45:00,131.299,131.299,131.234,131.268,3041099994.0
2005-06-09 20:50:00,131.261,131.283,131.243,131.283,3041800005.0
2005-06-09 20:55:00,131.278,131.287,131.224,131.224,5295899995.0
2005-06-09 21:00:00,131.224,131.293,131.216,131.293,3986599999.0
2005-06-09 21:05:00,131.3,131.325,131.296,131.32,2354499994.0
2005-06-09 21:10:00,131.323,131.337,131.306,131.318,2638700026.0
2005-06-09 21:15:00,131.319,131.319,131.288,131.302,3069599997.0
2005-06-09 21:20:00,131.31,131.335,131.303,131.327,4108900001.0
2005-06-09 21:25:00,131.33,131.335,131.31,131.315,1292199996.0
2005-06-09 21:30:00,131.312,131.347,131.3,131.3,1486799996.0
2005-06-09 21:35:00,131.302,131.339,131.301,131.333,1070299998.0
2005-06-09 21:40:00,131.33,131.373,131.307,131.318,1705000005.0
2005-06-09 21:45:00,131.327,131.332,131.307,131.327,1434500003.0
2005-06-09 21:50:00,131.335,131.376,131.335,131.346,530299994.0
2005-06-09 21:55:00,131.335,131.371,131.327,131.36,307100001.0
2005-06-09 22:00:00,131.34,131.345,131.322,131.333,1432399990.0
2005-06-09 22:05:00,131.327,131.333,131.312,131.328,454500001.0
2005-06-09 22:10:00,131.332,131.345,131.325,131.328,740700003.0
2005-06-09 22:15:00,131.327,131.355,131.302,131.333,734300000.0
2005-06-09 22:20:00,131.314,131.317,131.273,131.273,708099995.0
2005-06-09 22:25:00,131.266,131.295,131.255,131.276,1474600001.0
2005-06-09 22:30:00,131.293,131.331,131.293,131.32,1051900006.0
2005-06-09 22:35:00,131.315,131.34,131.31,131.335,1657600000.0
2005-06-09 22:40:00,131.335,131.358,131.316,131.331,1164499999.0
2005-06-09 22:45:00,131.332,131.36,131.322,131.359,1212799992.0
2005-06-09 22:50:00,131.357,131.382,131.346,131.362,906199994.0
2005-06-09 22:55:00,131.355,131.363,131.321,131.34,733900004.0
2005-06-09 23:00:00,131.365,131.402,131.332,131.368,480600000.0
2005-06-09 23:05:00,131.358,131.409,131.35,131.383,553499998.0
2005-06-09 23:10:00,131.362,131.4,131.311,131.344,632899995.0
2005-06-09 23:15:00,131.35,131.364,131.295,131.355,421999999.0
2005-06-09 23:20:00,131.365,131.386,131.327,131.335,491200003.0
2005-06-09 23:25:00,131.325,131.331,131.271,131.305,393599999.0
2005-06-09 23:30:00,131.3,131.335,131.284,131.33,434199997.0
2005-06-09 23:35:00,131.33,131.343,131.311,131.325,326899999.0
2005-06-09 23:40:00,131.323,131.329,131.293,131.296,430600000.0
2005-06-09 23:45:00,131.302,131.354,131.217,131.322,395299997.0
2005-06-09 23:50:00,131.344,131.362,131.322,131.33,458900003.0
2005-06-09 23:55:00,131.348,131.356,131.325,131.345,474599992.0
2005-06-10 00:00:00,131.332,131.382,131.243,131.38,414399997.0
2005-06-10 00:05:00,131.38,131.382,131.35,131.36,281400000.0
2005-06-10 00:10:00,131.36,131.375,131.357,131.37,254500000.0
2005-06-10 00:15:00,131.379,131.391,131.368,131.38,547600005.0
2005-06-10 00:20:00,131.38,131.402,131.373,131.395,310499999.0
2005-06-10 00:25:00,131.405,131.405,131.355,131.396,316499998.0
2005-06-10 00:30:00,131.398,131.405,131.365,131.365,379599997.0
2005-06-10 00:35:00,131.365,131.385,131.36,131.383,298300000.0
2005-06-10 00:40:00,131.38,131.388,131.362,131.362,385799996.0
2005-06-10 00:45:00,131.357,131.371,131.345,131.36,458600000.0
2005-06-10 00:50:00,131.362,131.384,131.353,131.371,387199996.0
2005-06-10 00:55:00,131.362,131.418,131.35,131.406,455700004.0
2005-06-10 01:00:00,131.401,131.438,131.379,131.428,437700001.0
2005-06-10 01:05:00,131.43,131.45,131.425,131.45,243600000.0
2005-06-10 01:10:00,131.452,131.495,131.428,131.482,463599998.0
2005-06-10 01:15:00,131.495,131.495,131.473,131.478,423400002.0
2005-06-10 01:20:00,131.481,131.516,131.473,131.503,388100001.0
2005-06-10 01:25:00,131.511,131.569,131.511,131.569,528700004.0
2005-06-10 01:30:00,131.575,131.598,131.54,131.548,661100000.0
2005-06-10 01:35:00,131.555,131.562,131.522,131.53,490199997.0
2005-06-10 01:40:00,131.551,131.56,131.502,131.515,373500001.0
2005-06-10 01:45:00,131.518,131.524,131.499,131.502,387700000.0
2005-06-10 01:50:00,131.49,131.527,131.49,131.51,427099997.0
2005-06-10 01:55:00,131.518,131.538,131.497,131.504,469800002.0
2005-06-10 02:00:00,131.503,131.51,131.484,131.494,358299997.0
2005-06-10 02:05:00,131.488,131.538,131.483,131.532,571900000.0
2005-06-10 02:10:00,131.509,131.573,131.49,131.573,501599999.0
2005-06-10 02:15:00,131.58,131.602,131.578,131.581,440499999.0
2005-06-10 02:20:00,131.582,131.582,131.554,131.565,436300004.0
2005-06-10 02:25:00,131.555,131.656,131.555,131.595,459400000.0
2005-06-10 02:30:00,131.595,131.628,131.568,131.62,481300001.0
2005-06-10 02:35:00,131.621,131.621,131.565,131.58,411799997.0
2005-06-10 02:40:00,131.568,131.609,131.556,131.588,322299997.0
2005-06-10 02:45:00,131.602,131.62,131.574,131.58,351399995.0
2005-06-10 02:50:00,131.581,131.586,131.562,131.581,310499998.0
2005-06-10 02:55:00,131.576,131.64,131.563,131.585,405499998.0
2005-06-10 03:00:00,131.588,131.621,131.578,131.578,349100000.0
2005-06-10 03:05:00,131.575,131.584,131.52,131.541,609099998.0
2005-06-10 03:10:00,131.54,131.54,131.496,131.508,258499998.0
2005-06-10 03:15:00,131.499,131.519,131.475,131.475,277299996.0
2005-06-10 03:20:00,131.454,131.48,131.447,131.462,494400005.0
2005-06-10 03:25:00,131.463,131.504,131.463,131.482,376900003.0
2005-06-10 03:30:00,131.478,131.515,131.478,131.498,367399998.0
2005-06-10 03:35:00,131.498,131.51,131.489,131.493,368899997.0
2005-06-10 03:40:00,131.482,131.507,131.482,131.498,522899996.0
2005-06-10 03:45:00,131.5,131.505,131.468,131.47,203099999.0
2005-06-10 03:50:00,131.47,131.504,131.433,131.435,428099996.0
2005-06-10 03:55:00,131.426,131.455,131.426,131.442,284600000.0
2005-06-10 04:00:00,131.444,131.491,131.444,131.455,363399998.0
2005-06-10 04:05:00,131.458,131.478,131.45,131.47,429499999.0
2005-06-10 04:10:00,131.473,131.476,131.455,131.468,283500004.0
2005-06-10 04:15:00,131.461,131.47,131.445,131.45,311999997.0
2005-06-10 04:20:00,131.455,131.48,131.427,131.45,370799999.0
2005-06-10 04:25:00,131.452,131.483,131.452,131.459,430299999.0
2005-06-10 04:30:00,131.468,131.499,131.44,131.45,458899997.0
2005-06-10 04:35:00,131.443,131.455,131.427,131.437,317099998.0
2005-06-10 04:40:00,131.448,131.472,131.43,131.472,374500003.0
2005-06-10 04:45:00,131.469,131.505,131.453,131.502,476099998.0
2005-06-10 04:50:00,131.495,131.536,131.482,131.515,415199997.0
2005-06-10 04:55:00,131.49,131.505,131.486,131.5,445300007.0
2005-06-10 05:00:00,131.5,131.512,131.493,131.507,341599998.0
2005-06-10 05:05:00,131.507,131.515,131.496,131.515,451299998.0
2005-06-10 05:10:00,131.51,131.557,131.505,131.52,302099997.0
2005-06-10 05:15:00,131.529,131.535,131.515,131.53,228899996.0
2005-06-10 05:20:00,131.533,131.556,131.515,131.522,470900000.0
2005-06-10 05:25:00,131.525,131.55,131.507,131.516,308700001.0
2005-06-10 05:30:00,131.508,131.555,131.508,131.532,328699999.0
2005-06-10 05:35:00,131.536,131.55,131.524,131.54,225700001.0
2005-06-10 05:40:00,131.54,131.563,131.533,131.559,348900002.0
2005-06-10 05:45:00,131.56,131.567,131.541,131.546,352499996.0
2005-06-10 05:50:00,131.554,131.565,131.517,131.522,491599996.0
2005-06-10 05:55:00,131.518,131.537,131.505,131.537,421700000.0
2005-06-10 06:00:00,131.532,131.572,131.449,131.497,436000001.0
2005-06-10 06:05:00,131.497,131.522,131.486,131.517,604900004.0
2005-06-10 06:10:00,131.518,131.518,131.449,131.451,393600000.0
2005-06-10 06:15:00,131.436,131.452,131.429,131.437,513500000.0
2005-06-10 06:20:00,131.435,131.448,131.43,131.443,398599999.0
2005-06-10 06:25:00,131.449,131.502,131.443,131.468,483999999.0
2005-06-10 06:30:00,131.46,131.465,131.445,131.445,316000000.0
2005-06-10 06:35:00,131.46,131.465,131.44,131.44,117400000.0
2005-06-10 06:40:00,131.435,131.447,131.415,131.418,552099998.0
2005-06-10 06:45:00,131.42,131.437,131.407,131.437,326199996.0
2005-06-10 06:50:00,131.445,131.478,131.43,131.445,410399996.0
2005-06-10 06:55:00,131.445,131.455,131.432,131.44,584800003.0
2005-06-10 07:00:00,131.446,131.477,131.438,131.47,580600006.0
2005-06-10 07:05:00,131.455,131.511,131.446,131.491,552999997.0
2005-06-10 07:10:00,131.492,131.512,131.483,131.495,638899997.0
2005-06-10 07:15:00,131.479,131.507,131.479,131.49,399500000.0
2005-06-10 07:20:00,131.482,131.495,131.475,131.492,405500001.0
2005-06-10 07:25:00,131.49,131.505,131.485,131.5,562999998.0
2005-06-10 07:30:00,131.498,131.504,131.485,131.502,288100000.0
2005-06-10 07:35:00,131.5,131.529,131.483,131.492,391400000.0
2005-06-10 07:40:00,131.485,131.497,131.476,131.489,510999994.0
2005-06-10 07:45:00,131.489,131.504,131.485,131.487,496599996.0
2005-06-10 07:50:00,131.492,131.492,131.423,131.424,364999998.0
2005-06-10 07:55:00,131.417,131.44,131.381,131.43,410799997.0
2005-06-10 08:00:00,131.428,131.454,131.385,131.408,457400000.0
2005-06-10 08:05:00,131.412,131.432,131.382,131.382,485400001.0
2005-06-10 08:10:00,131.388,131.44,131.383,131.423,433900005.0
2005-06-10 08:15:00,131.416,131.416,131.381,131.383,390600001.0
2005-06-10 08:20:00,131.397,131.445,131.359,131.375,516099997.0
2005-06-10 08:25:00,131.374,131.387,131.34,131.34,421399999.0
2005-06-10 08:30:00,131.326,131.401,131.321,131.362,306399998.0
2005-06-10 08:35:00,131.352,131.366,131.26,131.289,469499999.0
2005-06-10 08:40:00,131.287,131.303,131.276,131.279,430699998.0
2005-06-10 08:45:00,131.27,131.331,131.238,131.326,396199997.0
2005-06-10 08:50:00,131.35,131.373,131.333,131.337,341100005.0
2005-06-10 08:55:00,131.343,131.343,131.295,131.338,646899995.0
2005-06-10 09:00:00,131.333,131.338,131.291,131.323,480899994.0
2005-06-10 09:05:00,131.328,131.328,131.293,131.3,413500000.0
2005-06-10 09:10:00,131.274,131.284,131.257,131.268,672900011.0
2005-06-10 09:15:00,131.265,131.266,131.18,131.18,586800006.0
2005-06-10 09:20:00,131.19,131.25,131.17,131.23,782500010.0
2005-06-10 09:25:00,131.24,131.31,131.23,131.28,782500010.0
2005-06-10 09:30:00,131.29,131.31,131.26,131.29,469500006.0
2005-06-10 09:35:00,131.28,131.29,131.26,131.28,782500010.0
2005-06-10 09:40:00,131.26,131.29,131.19,131.21,626000008.0
2005-06-10 09:45:00,131.21,131.22,131.11,131.14,782500010.0
2005-06-10 09:50:00,131.13,131.16,131.11,131.14,782500010.0
2005-06-10 09:55:00,131.13,131.24,131.11,131.23,782500010.0
2005-06-10 10:00:00,131.24,131.33,131.22,131.33,782500010.0
2005-06-10 10:05:00,131.32,131.34,131.29,131.32,782500010.0
2005-06-10 10:10:00,131.33,131.36,131.32,131.34,782500010.0
2005-06-10 10:15:00,131.33,131.34,131.29,131.29,782500010.0
2005-06-10 10:20:00,131.28,131.33,131.26,131.29,782500010.0
2005-06-10 10:25:00,131.28,131.291,131.23,131.274,659900005.0
2005-06-10 10:30:00,131.244,131.311,131.231,131.271,456100001.0
2005-06-10 10:35:00,131.307,131.328,131.273,131.318,400800003.0
2005-06-10 10:40:00,131.31,131.349,131.264,131.284,358699996.0
2005-06-10 10:45:00,131.267,131.309,131.234,131.255,485199993.0
2005-06-10 10:50:00,131.198,131.302,131.198,131.267,625399998.0
2005-06-10 10:55:00,131.248,131.319,131.235,131.289,557200000.0
2005-06-10 11:00:00,131.293,131.305,131.284,131.293,441500000.0
2005-06-10 11:05:00,131.307,131.327,131.265,131.27,532699994.0
2005-06-10 11:10:00,131.274,131.33,131.274,131.327,452900004.0
2005-06-10 11:15:00,131.312,131.355,131.312,131.337,428199997.0
2005-06-10 11:20:00,131.334,131.343,131.316,131.334,418600001.0
2005-06-10 11:25:00,131.338,131.347,131.32,131.33,440600002.0
2005-06-10 11:30:00,131.328,131.338,131.306,131.315,391900002.0
2005-06-10 11:35:00,131.313,131.377,131.3,131.375,390100002.0
2005-06-10 11:40:00,131.37,131.373,131.329,131.359,576899997.0
2005-06-10 11:45:00,131.353,131.416,131.347,131.388,543300001.0
2005-06-10 11:50:00,131.38,131.424,131.374,131.41,419000000.0
2005-06-10 11:55:00,131.417,131.469,131.41,131.455,554299997.0
2005-06-10 12:00:00,131.465,131.465,131.44,131.451,426800004.0
2005-06-10 12:05:00,131.44,131.46,131.435,131.46,394999997.0
2005-06-10 12:10:00,131.492,131.519,131.475,131.51,414399997.0
2005-06-10 12:15:00,131.504,131.521,131.488,131.502,491100001.0
2005-06-10 12:20:00,131.494,131.494,131.458,131.483,417799996.0
2005-06-10 12:25:00,131.489,131.514,131.473,131.506,266200000.0
2005-06-10 12:30:00,131.497,131.519,131.483,131.517,386000000.0
2005-06-10 12:35:00,131.527,131.575,131.527,131.552,361500001.0
2005-06-10 12:40:00,131.553,131.58,131.507,131.58,385899999.0
2005-06-10 12:45:00,131.592,131.619,131.566,131.619,488600000.0
2005-06-10 12:50:00,131.63,131.635,131.558,131.575,263600001.0
2005-06-10 12:55:00,131.578,131.578,131.506,131.52,566000000.0
2005-06-10 13:00:00,131.509,131.51,131.456,131.472,364100001.0
2005-06-10 13:05:00,131.462,131.49,131.457,131.487,283799998.0
2005-06-10 13:10:00,131.475,131.484,131.458,131.47,406699999.0
2005-06-10 13:15:00,131.47,131.484,131.463,131.463,356500001.0
2005-06-10 13:20:00,131.462,131.473,131.435,131.453,488899995.0
2005-06-10 13:25:00,131.452,131.46,131.42,131.432,542700002.0
2005-06-10 13:30:00,131.435,131.449,131.424,131.446,442499999.0
2005-06-10 13:35:00,131.434,131.457,131.426,131.453,346299995.0
2005-06-10 13:40:00,131.452,131.471,131.423,131.423,454199998.0
2005-06-10 13:45:00,131.431,131.431,131.39,131.402,420900001.0
2005-06-10 13:50:00,131.402,131.416,131.376,131.379,304100001.0
2005-06-10 13:55:00,131.382,131.419,131.382,131.396,445299997.0
2005-06-10 14:00:00,131.399,131.404,131.377,131.404,419300003.0
2005-06-10 14:05:00,131.402,131.436,131.395,131.395,474000000.0
2005-06-10 14:10:00,131.405,131.448,131.381,131.383,515300000.0
2005-06-10 14:15:00,131.383,131.446,131.383,131.446,565599995.0
2005-06-10 14:20:00,131.453,131.554,131.439,131.544,454000002.0
2005-06-10 14:25:00,131.537,131.545,131.501,131.501,341599999.0
2005-06-10 14:30:00,131.443,131.538,131.321,131.494,580000000.0
2005-06-10 14:35:00,131.508,131.558,131.421,131.43,482699995.0
2005-06-10 14:40:00,131.428,131.445,131.288,131.429,576699993.0
2005-06-10 14:45:00,131.428,131.44,131.349,131.394,458400002.0
2005-06-10 14:50:00,131.391,131.406,131.317,131.317,446399996.0
2005-06-10 14:55:00,131.32,131.394,131.311,131.368,529400003.0
2005-06-10 15:00:00,131.387,131.427,131.385,131.408,438700004.0
2005-06-10 15:05:00,131.407,131.431,131.371,131.414,434599996.0
2005-06-10 15:10:00,131.415,131.432,131.402,131.413,631699997.0
2005-06-10 15:15:00,131.401,131.436,131.401,131.41,445100003.0
2005-06-10 15:20:00,131.406,131.435,131.369,131.369,527300001.0
2005-06-10 15:25:00,131.375,131.407,131.356,131.394,501199998.0
2005-06-10 15:30:00,131.388,131.425,131.38,131.4,413200000.0
2005-06-10 15:35:00,131.412,131.413,131.307,131.332,495200002.0
2005-06-10 15:40:00,131.337,131.366,131.25,131.272,484200008.0
2005-06-10 15:45:00,131.251,131.283,131.219,131.219,625499995.0
2005-06-10 15:50:00,131.225,131.235,131.193,131.2,284200002.0
2005-06-10 15:55:00,131.19,131.203,131.128,131.18,534100007.0
2005-06-10 16:00:00,131.186,131.197,131.069,131.17,419100001.0
2005-06-10 16:05:00,131.156,131.224,131.107,131.184,436299996.0
2005-06-10 16:10:00,131.174,131.174,131.099,131.17,369999999.0
2005-06-10 16:15:00,131.18,131.225,131.161,131.213,500200003.0
2005-06-10 16:20:00,131.23,131.355,131.194,131.325,482499998.0
2005-06-10 16:25:00,131.335,131.35,131.317,131.318,475000001.0
2005-06-10 16:30:00,131.317,131.388,131.304,131.36,516600003.0
2005-06-10 16:35:00,131.351,131.357,131.321,131.331,568199997.0
2005-06-10 16:40:00,131.324,131.356,131.301,131.304,438299999.0
2005-06-10 16:45:00,131.312,131.33,131.262,131.314,448000000.0
2005-06-10 16:50:00,131.315,131.427,131.306,131.414,324100000.0
2005-06-10 16:55:00,131.416,131.466,131.398,131.453,520699997.0
2005-06-10 17:00:00,131.446,131.548,131.427,131.548,477000003.0
2005-06-10 17:05:00,131.538,131.567,131.52,131.536,470399993.0
2005-06-10 17:10:00,131.543,131.563,131.472,131.518,620099998.0
2005-06-10 17:15:00,131.524,131.582,131.518,131.553,328799999.0
2005-06-10 17:20:00,131.552,131.58,131.54,131.562,441299998.0
2005-06-10 17:25:00,131.565,131.575,131.548,131.568,414800006.0
2005-06-10 17:30:00,131.582,131.611,131.533,131.534,451099999.0
2005-06-10 17:35:00,131.534,131.555,131.506,131.55,399799997.0
2005-06-10 17:40:00,131.538,131.553,131.51,131.551,437199994.0
2005-06-10 17:45:00,131.557,131.557,131.51,131.534,459599996.0
2005-06-10 17:50:00,131.54,131.554,131.505,131.52,450699999.0
2005-06-10 17:55:00,131.505,131.513,131.466,131.485,409800001.0
2005-06-10 18:00:00,131.494,131.57,131.484,131.558,6459200004.0
2005-06-10 18:05:00,131.561,131.579,131.536,131.541,7294499995.0
2005-06-10 18:10:00,131.545,131.558,131.518,131.518,5311099998.0
2005-06-10 18:15:00,131.498,131.525,131.474,131.503,4922199994.0
2005-06-10 18:20:00,131.5,131.525,131.483,131.517,6639300001.0
2005-06-10 18:25:00,131.515,131.609,131.515,131.609,4574299990.0
2005-06-10 18:30:00,131.6,131.632,131.582,131.611,5331499988.0
2005-06-10 18:35:00,131.63,131.655,131.622,131.648,3113299993.0
2005-06-10 18:40:00,131.642,131.659,131.624,131.647,2772100006.0
2005-06-10 18:45:00,131.633,131.658,131.62,131.647,2317299998.0
2005-06-10 18:50:00,131.658,131.672,131.61,131.632,3797900000.0
2005-06-10 18:55:00,131.629,131.655,131.591,131.615,3727500005.0
2005-06-10 19:00:00,131.614,131.623,131.574,131.599,2059999988.0
2005-06-10 19:05:00,131.603,131.606,131.526,131.544,4071199988.0
2005-06-10 19:10:00,131.553,131.612,131.534,131.575,1453499995.0
2005-06-10 19:15:00,131.565,131.604,131.56,131.587,2956199989.0
2005-06-10 19:20:00,131.598,131.62,131.55,131.561,2771600003.0
2005-06-10 19:25:00,131.553,131.553,131.48,131.48,3525899992.0
2005-06-10 19:30:00,131.484,131.574,131.484,131.565,3638500002.0
2005-06-10 19:35:00,131.565,131.576,131.515,131.523,2749800003.0
2005-06-10 19:40:00,131.53,131.579,131.52,131.538,2183400001.0
2005-06-10 19:45:00,131.54,131.567,131.53,131.533,1961999991.0
2005-06-10 19:50:00,131.529,131.536,131.485,131.502,1859099996.0
2005-06-10 19:55:00,131.506,131.529,131.491,131.518,2375199998.0
2005-06-10 20:00:00,131.521,131.521,131.47,131.47,1576399999.0
2005-06-10 20:05:00,131.471,131.506,131.464,131.498,2635599995.0
2005-06-10 20:10:00,131.487,131.516,131.48,131.504,2842000005.0
2005-06-10 20:15:00,131.503,131.509,131.481,131.495,2079800006.0
2005-06-10 20:20:00,131.497,131.509,131.438,131.468,1780299991.0
2005-06-10 20:25:00,131.472,131.531,131.469,131.523,3460699985.0
2005-06-10 20:30:00,131.515,131.547,131.495,131.502,5025099987.0
2005-06-10 20:35:00,131.5,131.523,131.47,131.481,2870099998.0
2005-06-10 20:40:00,131.475,131.513,131.446,131.482,2912500004.0
2005-06-10 20:45:00,131.486,131.529,131.477,131.513,3435300013.0
2005-06-10 20:50:00,131.51,131.555,131.509,131.53,2916700000.0
2005-06-10 20:55:00,131.522,131.57,131.501,131.559,4840199984.0
2005-06-10 21:00:00,131.577,131.589,131.549,131.576,4202100002.0
2005-06-10 21:05:00,131.582,131.595,131.555,131.587,2501099986.0
2005-06-10 21:10:00,131.577,131.601,131.552,131.597,2130699995.0
2005-06-10 21:15:00,131.6,131.614,131.571,131.571,3052700005.0
2005-06-10 21:20:00,131.57,131.613,131.54,131.548,4050699988.0
2005-06-10 21:25:00,131.55,131.558,131.512,131.524,1514099999.0
2005-06-10 21:30:00,131.52,131.535,131.513,131.53,1329799992.0
2005-06-10 21:35:00,131.529,131.55,131.521,131.55,935400001.0
2005-06-10 21:40:00,131.55,131.592,131.54,131.586,1521899996.0
2005-06-10 21:45:00,131.589,131.621,131.584,131.6,1408899995.0
2005-06-10 21:50:00,131.605,131.605,131.577,131.586,554099998.0
2005-06-10 21:55:00,131.595,131.621,131.587,131.611,440500001.0
2005-06-10 22:00:00,131.612,131.651,131.612,131.634,1556000005.0
2005-06-10 22:05:00,131.627,131.646,131.62,131.646,590199999.0
2005-06-10 22:10:00,131.648,131.663,131.63,131.633,740099996.0
2005-06-10 22:15:00,131.63,131.643,131.599,131.621,819499998.0
2005-06-10 22:20:00,131.617,131.628,131.601,131.618,664600005.0
2005-06-10 22:25:00,131.616,131.63,131.607,131.622,1106099991.0
2005-06-10 22:30:00,131.628,131.662,131.576,131.647,700699997.0
2005-06-10 22:35:00,131.632,131.667,131.591,131.644,1277299998.0
2005-06-10 22:40:00,131.58,131.684,131.58,131.656,1143099999.0
2005-06-10 22:45:00,131.642,131.692,131.628,131.671,1040000000.0
2005-06-10 22:50:00,131.656,131.732,131.639,131.67,666400003.0
2005-06-10 22:55:00,131.677,131.701,131.641,131.665,680299998.0
2005-06-12 23:00:00,131.615,131.615,131.487,131.537,515599994.0
2005-06-12 23:05:00,131.531,131.566,131.493,131.513,495799999.0
2005-06-12 23:10:00,131.555,131.6,131.504,131.59,549800001.0
2005-06-12 23:15:00,131.56,131.589,131.546,131.565,559599996.0
2005-06-12 23:20:00,131.578,131.613,131.527,131.564,556700004.0
2005-06-12 23:25:00,131.574,131.63,131.553,131.582,453800002.0
2005-06-12 23:30:00,131.59,131.593,131.497,131.567,491500003.0
2005-06-12 23:35:00,131.568,131.628,131.553,131.607,565200002.0
2005-06-12 23:40:00,131.614,131.622,131.567,131.577,688099996.0
2005-06-12 23:45:00,131.588,131.611,131.554,131.595,541199996.0
2005-06-12 23:50:00,131.593,131.606,131.546,131.58,660199996.0
2005-06-12 23:55:00,131.6,131.604,131.541,131.573,597900004.0
2005-06-13 00:00:00,131.539,131.548,131.52,131.534,387299997.0
2005-06-13 00:05:00,131.532,131.604,131.527,131.54,502299994.0
2005-06-13 00:10:00,131.54,131.55,131.523,131.529,348899997.0
2005-06-13 00:15:00,131.529,131.542,131.515,131.52,608200001.0
2005-06-13 00:20:00,131.524,131.577,131.524,131.555,674099995.0
2005-06-13 00:25:00,131.565,131.577,131.545,131.572,314200000.0
2005-06-13 00:30:00,131.57,131.602,131.548,131.548,622999997.0
2005-06-13 00:35:00,131.533,131.604,131.525,131.575,394999998.0
2005-06-13 00:40:00,131.57,131.575,131.554,131.56,394899997.0
2005-06-13 00:45:00,131.562,131.572,131.549,131.552,354100001.0
2005-06-13 00:50:00,131.54,131.567,131.537,131.565,396600003.0
2005-06-13 00:55:00,131.565,131.608,131.545,131.545,327099999.0
2005-06-13 01:00:00,131.547,131.56,131.537,131.55,432299998.0
2005-06-13 01:05:00,131.543,131.578,131.543,131.578,353900001.0
2005-06-13 01:10:00,131.578,131.59,131.551,131.582,583999996.0
2005-06-13 01:15:00,131.59,131.597,131.551,131.554,545199996.0
2005-06-13 01:20:00,131.556,131.575,131.545,131.549,381399997.0
2005-06-13 01:25:00,131.557,131.569,131.536,131.536,274499999.0
2005-06-13 01:30:00,131.53,131.535,131.454,131.461,373899999.0
2005-06-13 01:35:00,131.463,131.487,131.444,131.469,524100003.0
2005-06-13 01:40:00,131.465,131.482,131.45,131.472,397500001.0
2005-06-13 01:45:00,131.47,131.477,131.451,131.467,358999997.0
2005-06-13 01:50:00,131.446,131.56,131.446,131.509,429199997.0
2005-06-13 01:55:00,131.515,131.535,131.48,131.49,448399996.0
2005-06-13 02:00:00,131.489,131.489,131.424,131.442,375300005.0
2005-06-13 02:05:00,131.437,131.48,131.432,131.464,358899999.0
2005-06-13 02:10:00,131.48,131.484,131.433,131.433,410200003.0
2005-06-13 02:15:00,131.436,131.457,131.423,131.423,497299999.0
2005-06-13 02:20:00,131.422,131.435,131.404,131.425,403100006.0
2005-06-13 02:25:00,131.412,131.457,131.412,131.439,395299997.0
2005-06-13 02:30:00,131.426,131.443,131.418,131.44,362799999.0
2005-06-13 02:35:00,131.436,131.471,131.429,131.467,440600000.0
2005-06-13 02:40:00,131.483,131.488,131.466,131.47,333799997.0
2005-06-13 02:45:00,131.475,131.498,131.456,131.482,422400001.0
2005-06-13 02:50:00,131.482,131.482,131.459,131.465,326100000.0
2005-06-13 02:55:00,131.464,131.472,131.437,131.445,476300002.0
2005-06-13 03:00:00,131.457,131.459,131.27,131.324,372700003.0
2005-06-13 03:05:00,131.339,131.374,131.283,131.291,800500000.0
2005-06-13 03:10:00,131.288,131.33,131.272,131.305,515200001.0
2005-06-13 03:15:00,131.314,131.362,131.306,131.362,437499997.0
2005-06-13 03:20:00,131.366,131.366,131.291,131.314,477700003.0
2005-06-13 03:25:00,131.303,131.326,131.29,131.307,456399998.0
2005-06-13 03:30:00,131.309,131.32,131.276,131.312,443400003.0
2005-06-13 03:35:00,131.306,131.316,131.271,131.288,456199999.0
2005-06-13 03:40:00,131.275,131.306,131.269,131.282,208400001.0
2005-06-13 03:45:00,131.286,131.293,131.262,131.293,188700002.0
2005-06-13 03:50:00,131.293,131.301,131.285,131.291,232999997.0
2005-06-13 03:55:00,131.278,131.282,131.257,131.262,334100001.0
2005-06-13 04:00:00,131.258,131.278,131.258,131.278,304299997.0
2005-06-13 04:05:00,131.277,131.309,131.277,131.3,476200002.0
2005-06-13 04:10:00,131.302,131.309,131.29,131.305,320500000.0
2005-06-13 04:15:00,131.303,131.321,131.299,131.318,461799996.0
2005-06-13 04:20:00,131.332,131.388,131.332,131.359,374999998.0
2005-06-13 04:25:00,131.36,131.406,131.352,131.392,502899997.0
2005-06-13 04:30:00,131.403,131.437,131.391,131.434,412199997.0
2005-06-13 04:35:00,131.436,131.438,131.411,131.414,327700000.0
2005-06-13 04:40:00,131.427,131.431,131.365,131.377,467899992.0
2005-06-13 04:45:00,131.354,131.354,131.321,131.329,530200001.0
2005-06-13 04:50:00,131.331,131.341,131.324,131.335,302100001.0
2005-06-13 04:55:00,131.335,131.343,131.317,131.32,461199994.0
2005-06-13 05:00:00,131.323,131.355,131.302,131.308,420999997.0
2005-06-13 05:05:00,131.299,131.35,131.299,131.348,311999999.0
2005-06-13 05:10:00,131.352,131.408,131.351,131.382,379400002.0
2005-06-13 05:15:00,131.373,131.427,131.371,131.39,293900000.0
2005-06-13 05:20:00,131.392,131.392,131.365,131.373,358799998.0
2005-06-13 05:25:00,131.368,131.392,131.358,131.387,282200000.0
2005-06-13 05:30:00,131.382,131.388,131.372,131.374,133100000.0
2005-06-13 05:35:00,131.366,131.369,131.329,131.346,218500004.0
2005-06-13 05:40:00,131.346,131.347,131.269,131.287,547899995.0
2005-06-13 05:45:00,131.288,131.318,131.282,131.282,375399998.0
2005-06-13 05:50:00,131.283,131.3,131.269,131.282,557599999.0
2005-06-13 05:55:00,131.297,131.317,131.268,131.278,413899998.0
2005-06-13 06:00:00,131.275,131.339,131.275,131.321,551900000.0
2005-06-13 06:05:00,131.322,131.345,131.306,131.34,409400004.0
2005-06-13 06:10:00,131.34,131.342,131.32,131.328,304599998.0
2005-06-13 06:15:00,131.334,131.334,131.287,131.297,369399999.0
2005-06-13 06:20:00,131.299,131.337,131.297,131.334,363400000.0
2005-06-13 06:25:00,131.339,131.341,131.3,131.328,391300000.0
2005-06-13 06:30:00,131.333,131.344,131.323,131.332,388300000.0
2005-06-13 06:35:00,131.328,131.344,131.322,131.343,325000001.0
2005-06-13 06:40:00,131.333,131.343,131.318,131.332,463000000.0
2005-06-13 06:45:00,131.347,131.413,131.347,131.413,241399998.0
2005-06-13 06:50:00,131.41,131.452,131.405,131.419,363399998.0
2005-06-13 06:55:00,131.415,131.425,131.395,131.395,523200000.0
2005-06-13 07:00:00,131.407,131.412,131.38,131.405,650599999.0
2005-06-13 07:05:00,131.395,131.409,131.356,131.368,528499997.0
2005-06-13 07:10:00,131.37,131.382,131.336,131.341,406600002.0
2005-06-13 07:15:00,131.335,131.36,131.329,131.34,393300004.0
2005-06-13 07:20:00,131.33,131.387,131.33,131.387,388199999.0
2005-06-13 07:25:00,131.378,131.432,131.362,131.428,310199998.0
2005-06-13 07:30:00,131.423,131.423,131.376,131.401,413299999.0
2005-06-13 07:35:00,131.398,131.411,131.371,131.398,299200003.0
2005-06-13 07:40:00,131.392,131.392,131.357,131.375,587100007.0
2005-06-13 07:45:00,131.379,131.399,131.351,131.363,334800003.0
2005-06-13 07:50:00,131.368,131.39,131.337,131.357,298599999.0
2005-06-13 07:55:00,131.362,131.369,131.313,131.325,439500003.0
2005-06-13 08:00:00,131.327,131.393,131.297,131.387,397599998.0
2005-06-13 08:05:00,131.376,131.394,131.312,131.312,501899997.0
2005-06-13 08:10:00,131.32,131.368,131.293,131.368,403199997.0
2005-06-13 08:15:00,131.36,131.363,131.234,131.238,411700000.0
2005-06-13 08:20:00,131.246,131.286,131.228,131.274,379799995.0
2005-06-13 08:25:00,131.264,131.266,131.231,131.249,608599998.0
2005-06-13 08:30:00,131.248,131.256,131.226,131.242,636099997.0
2005-06-13 08:35:00,131.24,131.269,131.232,131.269,490300001.0
2005-06-13 08:40:00,131.268,131.34,131.26,131.336,376199998.0
2005-06-13 08:45:00,131.328,131.328,131.273,131.309,289399997.0
2005-06-13 08:50:00,131.318,131.332,131.315,131.33,260399999.0
2005-06-13 08:55:00,131.332,131.332,131.27,131.277,507900000.0
2005-06-13 09:00:00,131.277,131.34,131.275,131.332,384600000.0
2005-06-13 09:05:00,131.324,131.345,131.283,131.345,424700001.0
2005-06-13 09:10:00,131.334,131.363,131.329,131.332,400500000.0
2005-06-13 09:15:00,131.327,131.335,131.279,131.281,347599997.0
2005-06-13 09:20:00,131.257,131.269,131.192,131.192,331800000.0
2005-06-13 09:25:00,131.189,131.254,131.189,131.247,475399996.0
2005-06-13 09:30:00,131.253,131.258,131.23,131.256,459800001.0
2005-06-13 09:35:00,131.254,131.26,131.205,131.205,354400004.0
2005-06-13 09:40:00,131.207,131.256,131.203,131.24,476499997.0
2005-06-13 09:45:00,131.247,131.262,131.232,131.255,396500005.0
2005-06-13 09:50:00,131.257,131.295,131.257,131.265,336999995.0
2005-06-13 09:55:00,131.263,131.268,131.206,131.235,333100001.0
2005-06-13 10:00:00,131.238,131.301,131.228,131.283,428400002.0
2005-06-13 10:05:00,131.275,131.287,131.264,131.275,366799996.0
2005-06-13 10:10:00,131.27,131.291,131.245,131.245,734600000.0
2005-06-13 10:15:00,131.236,131.248,131.223,131.233,373599998.0
2005-06-13 10:20:00,131.229,131.272,131.181,131.272,348099999.0
2005-06-13 10:25:00,131.275,131.327,131.259,131.31,504000000.0
2005-06-13 10:30:00,131.312,131.336,131.3,131.317,499899998.0
2005-06-13 10:35:00,131.315,131.328,131.271,131.316,421100002.0
2005-06-13 10:40:00,131.33,131.33,131.207,131.211,491300004.0
2005-06-13 10:45:00,131.205,131.21,131.166,131.206,502599997.0
2005-06-13 10:50:00,131.207,131.21,131.177,131.201,577199999.0
2005-06-13 10:55:00,131.195,131.228,131.179,131.217,331700000.0
2005-06-13 11:00:00,131.222,131.252,131.205,131.226,440800000.0
2005-06-13 11:05:00,131.234,131.268,131.218,131.261,450900002.0
2005-06-13 11:10:00,131.253,131.263,131.194,131.205,516000001.0
2005-06-13 11:15:00,131.189,131.213,131.18,131.2,415900000.0
2005-06-13 11:20:00,131.201,131.468,131.201,131.462,465699999.0
2005-06-13 11:25:00,131.461,131.487,131.416,131.446,461000000.0
2005-06-13 11:30:00,131.455,131.574,131.455,131.508,688499999.0
2005-06-13 11:35:00,131.503,131.587,131.483,131.585,438899997.0
2005-06-13 11:40:00,131.59,131.59,131.486,131.542,466599999.0
2005-06-13 11:45:00,131.542,131.638,131.524,131.638,637599997.0
2005-06-13 11:50:00,131.631,131.681,131.622,131.68,602299995.0
2005-06-13 11:55:00,131.695,131.7,131.602,131.627,592799999.0
2005-06-13 12:00:00,131.652,131.718,131.644,131.718,483199995.0
2005-06-13 12:05:00,131.705,131.714,131.661,131.705,542600000.0
2005-06-13 12:10:00,131.72,131.72,131.655,131.661,574400003.0
2005-06-13 12:15:00,131.656,131.691,131.655,131.686,592499992.0
2005-06-13 12:20:00,131.687,131.706,131.678,131.686,638600000.0
2005-06-13 12:25:00,131.695,131.702,131.657,131.702,429499994.0
2005-06-13 12:30:00,131.703,131.795,131.703,131.737,653000005.0
2005-06-13 12:35:00,131.744,131.793,131.737,131.778,428399998.0
2005-06-13 12:40:00,131.757,131.787,131.749,131.755,323000004.0
2005-06-13 12:45:00,131.758,131.758,131.669,131.675,447199998.0
2005-06-13 12:50:00,131.675,131.679,131.634,131.664,333399999.0
2005-06-13 12:55:00,131.681,131.785,131.681,131.71,650399997.0
2005-06-13 13:00:00,131.723,131.785,131.709,131.734,367999995.0
2005-06-13 13:05:00,131.721,131.759,131.721,131.755,407200004.0
2005-06-13 13:10:00,131.744,131.781,131.712,131.78,488900004.0
2005-06-13 13:15:00,131.779,131.84,131.779,131.822,478399999.0
2005-06-13 13:20:00,131.809,131.847,131.796,131.822,391400003.0
2005-06-13 13:25:00,131.818,131.851,131.794,131.794,445200003.0
2005-06-13 13:30:00,131.794,131.801,131.779,131.79,528100001.0
2005-06-13 13:35:00,131.774,131.822,131.734,131.743,441400003.0
2005-06-13 13:40:00,131.741,131.774,131.741,131.753,401899996.0
2005-06-13 13:45:00,131.758,131.798,131.751,131.755,457799998.0
2005-06-13 13:50:00,131.731,131.765,131.731,131.74,327699999.0
2005-06-13 13:55:00,131.749,131.758,131.733,131.738,353499995.0
2005-06-13 14:00:00,131.746,131.784,131.745,131.783,393000003.0
2005-06-13 14:05:00,131.784,131.789,131.757,131.76,543900001.0
2005-06-13 14:10:00,131.757,131.765,131.72,131.72,513899998.0
2005-06-13 14:15:00,131.714,131.729,131.677,131.703,318899999.0
2005-06-13 14:20:00,131.713,131.743,131.699,131.739,456200001.0
2005-06-13 14:25:00,131.732,131.773,131.722,131.773,289300000.0
2005-06-13 14:30:00,131.782,131.796,131.759,131.76,504999998.0
2005-06-13 14:35:00,131.758,131.775,131.74,131.756,409400000.0
2005-06-13 14:40:00,131.765,131.767,131.722,131.763,469600003.0
2005-06-13 14:45:00,131.777,131.791,131.732,131.767,450100001.0
2005-06-13 14:50:00,131.776,131.828,131.757,131.82,361599998.0
2005-06-13 14:55:00,131.793,131.793,131.746,131.778,488900001.0
2005-06-13 15:00:00,131.79,131.826,131.779,131.81,384299999.0
2005-06-13 15:05:00,131.813,131.822,131.773,131.792,537599998.0
2005-06-13 15:10:00,131.782,131.811,131.754,131.808,640299999.0
2005-06-13 15:15:00,131.812,131.856,131.798,131.843,513400001.0
2005-06-13 15:20:00,131.839,131.859,131.833,131.841,398199995.0
2005-06-13 15:25:00,131.842,131.861,131.815,131.825,651199995.0
2005-06-13 15:30:00,131.817,131.847,131.809,131.832,497300002.0
2005-06-13 15:35:00,131.832,131.832,131.797,131.815,381499997.0
2005-06-13 15:40:00,131.812,131.819,131.763,131.765,356199998.0
2005-06-13 15:45:00,131.77,131.801,131.767,131.786,393900003.0
2005-06-13 15:50:00,131.795,131.795,131.74,131.753,467600007.0
2005-06-13 15:55:00,131.755,131.785,131.753,131.775,378799999.0
2005-06-13 16:00:00,131.774,131.791,131.756,131.787,392100007.0
2005-06-13 16:05:00,131.793,131.818,131.785,131.805,378300002.0
2005-06-13 16:10:00,131.807,131.834,131.786,131.834,380699998.0
2005-06-13 16:15:00,131.838,131.847,131.822,131.84,549100000.0
2005-06-13 16:20:00,131.85,131.859,131.83,131.83,507999998.0
2005-06-13 16:25:00,131.835,131.848,131.778,131.793,381399998.0
2005-06-13 16:30:00,131.789,131.839,131.78,131.817,424100000.0
2005-06-13 16:35:00,131.818,131.833,131.744,131.769,344700000.0
2005-06-13 16:40:00,131.773,131.791,131.7,131.7,463099999.0
2005-06-13 16:45:00,131.699,131.741,131.675,131.724,511100003.0
2005-06-13 16:50:00,131.723,131.752,131.715,131.748,374899997.0
2005-06-13 16:55:00,131.747,131.87,131.745,131.866,546299995.0
2005-06-13 17:00:00,131.86,131.905,131.853,131.894,547799998.0
2005-06-13 17:05:00,131.902,131.917,131.872,131.917,367700003.0
2005-06-13 17:10:00,131.913,131.945,131.884,131.901,448999999.0
2005-06-13 17:15:00,131.89,131.924,131.88,131.89,405900001.0
2005-06-13 17:20:00,131.876,131.899,131.864,131.871,383399998.0
2005-06-13 17:25:00,131.872,131.882,131.837,131.86,326400003.0
2005-06-13 17:30:00,131.863,131.903,131.824,131.83,457500001.0
2005-06-13 17:35:00,131.834,131.875,131.808,131.862,493000000.0
2005-06-13 17:40:00,131.853,131.876,131.839,131.864,478800001.0
2005-06-13 17:45:00,131.87,131.872,131.81,131.825,329400003.0
2005-06-13 17:50:00,131.832,131.844,131.816,131.834,434799998.0
2005-06-13 17:55:00,131.83,131.875,131.822,131.863,552200002.0
2005-06-13 18:00:00,131.857,131.94,131.849,131.928,5963799973.0
2005-06-13 18:05:00,131.93,131.964,131.925,131.958,7771099980.0
2005-06-13 18:10:00,131.961,132.049,131.933,132.049,5751200001.0
2005-06-13 18:15:00,132.05,132.116,132.005,132.103,5409799992.0
2005-06-13 18:20:00,132.101,132.209,132.096,132.152,6445500003.0
2005-06-13 18:25:00,132.162,132.279,132.155,132.279,4504899984.0
2005-06-13 18:30:00,132.287,132.355,132.287,132.32,5382299972.0
2005-06-13 18:35:00,132.32,132.336,132.288,132.292,3122900011.0
2005-06-13 18:40:00,132.29,132.32,132.28,132.288,2679099989.0
2005-06-13 18:45:00,132.288,132.329,132.267,132.305,2078800004.0
2005-06-13 18:50:00,132.291,132.298,132.255,132.273,4167500019.0
2005-06-13 18:55:00,132.275,132.316,132.272,132.316,3223600000.0
2005-06-13 19:00:00,132.316,132.412,132.302,132.412,2285399995.0
2005-06-13 19:05:00,132.424,132.526,132.424,132.51,3608199998.0
2005-06-13 19:10:00,132.513,132.533,132.489,132.503,1192900003.0
2005-06-13 19:15:00,132.503,132.511,132.449,132.454,2656499996.0
2005-06-13 19:20:00,132.453,132.471,132.426,132.452,2429099996.0
2005-06-13 19:25:00,132.448,132.465,132.415,132.417,3346600009.0
2005-06-13 19:30:00,132.421,132.495,132.404,132.483,3640799995.0
2005-06-13 19:35:00,132.478,132.545,132.47,132.488,2606600003.0
2005-06-13 19:40:00,132.487,132.495,132.463,132.49,2764600004.0
2005-06-13 19:45:00,132.49,132.496,132.46,132.486,1807299998.0
2005-06-13 19:50:00,132.485,132.499,132.441,132.466,1892999989.0
2005-06-13 19:55:00,132.468,132.555,132.468,132.54,2638299989.0
2005-06-13 20:00:00,132.55,132.561,132.483,132.483,1614399989.0
2005-06-13 20:05:00,132.48,132.535,132.466,132.485,2291699998.0
2005-06-13 20:10:00,132.479,132.521,132.47,132.513,2809500004.0
2005-06-13 20:15:00,132.516,132.553,132.503,132.543,2229799996.0
2005-06-13 20:20:00,132.547,132.57,132.536,132.561,2221400003.0
2005-06-13 20:25:00,132.563,132.602,132.562,132.602,3832499990.0
2005-06-13 20:30:00,132.609,132.64,132.58,132.627,4988400005.0
2005-06-13 20:35:00,132.624,132.624,132.543,132.56,3130599994.0
2005-06-13 20:40:00,132.557,132.573,132.544,132.567,3279699986.0
2005-06-13 20:45:00,132.568,132.614,132.549,132.606,3156699985.0
2005-06-13 20:50:00,132.602,132.686,132.602,132.648,3172700007.0
2005-06-13 20:55:00,132.636,132.659,132.618,132.63,4753399999.0
2005-06-13 21:00:00,132.627,132.632,132.572,132.586,3802599988.0
2005-06-13 21:05:00,132.589,132.596,132.559,132.57,2220199993.0
2005-06-13 21:10:00,132.571,132.596,132.562,132.583,2582300000.0
2005-06-13 21:15:00,132.577,132.614,132.561,132.595,3229999989.0
2005-06-13 21:20:00,132.614,132.659,132.595,132.637,3860599996.0
2005-06-13 21:25:00,132.638,132.645,132.607,132.615,1522399992.0
2005-06-13 21:30:00,132.614,132.664,132.614,132.659,1317499998.0
2005-06-13 21:35:00,132.657,132.661,132.631,132.648,1146400000.0
2005-06-13 21:40:00,132.65,132.662,132.611,132.613,1606099994.0
2005-06-13 21:45:00,132.61,132.647,132.608,132.639,1417500001.0
2005-06-13 21:50:00,132.644,132.644,132.607,132.62,573899995.0
2005-06-13 21:55:00,132.622,132.622,132.597,132.6,369799994.0
2005-06-13 22:00:00,132.597,132.614,132.582,132.605,1368200001.0
2005-06-13 22:05:00,132.6,132.608,132.581,132.587,712399998.0
2005-06-13 22:10:00,132.588,132.594,132.559,132.588,715000001.0
2005-06-13 22:15:00,132.587,132.613,132.572,132.61,799800003.0
2005-06-13 22:20:00,132.617,132.639,132.606,132.61,811600003.0
2005-06-13 22:25:00,132.608,132.638,132.608,132.637,1399700000.0
2005-06-13 22:30:00,132.639,132.666,132.61,132.666,766800001.0
2005-06-13 22:35:00,132.665,132.67,132.643,132.655,1152299996.0
2005-06-13 22:40:00,132.65,132.654,132.584,132.593,1072599997.0
2005-06-13 22:45:00,132.597,132.641,132.597,132.615,1149999994.0
2005-06-13 22:50:00,132.615,132.647,132.615,132.647,883500001.0
2005-06-13 22:55:00,132.646,132.682,132.631,132.642,724999999.0
2005-06-13 23:00:00,132.685,132.695,132.635,132.639,431900000.0
2005-06-13 23:05:00,132.683,132.698,132.647,132.691,430500002.0
2005-06-13 23:10:00,132.692,132.717,132.651,132.695,526500006.0
2005-06-13 23:15:00,132.712,132.729,132.662,132.7,611399997.0
2005-06-13 23:20:00,132.698,132.716,132.646,132.677,521400004.0
2005-06-13 23:25:00,132.684,132.713,132.683,132.705,485700001.0
2005-06-13 23:30:00,132.706,132.706,132.682,132.688,248999999.0
2005-06-13 23:35:00,132.698,132.722,132.638,132.681,413100000.0
2005-06-13 23:40:00,132.681,132.69,132.664,132.682,404399999.0
2005-06-13 23:45:00,132.685,132.691,132.671,132.682,284300000.0
2005-06-13 23:50:00,132.701,132.715,132.658,132.663,426000003.0
2005-06-13 23:55:00,132.66,132.69,132.628,132.69,549199992.0
2005-06-14 00:00:00,132.679,132.683,132.625,132.627,368999999.0
2005-06-14 00:05:00,132.632,132.635,132.61,132.62,343400003.0
2005-06-14 00:10:00,132.622,132.632,132.601,132.607,212699997.0
2005-06-14 00:15:00,132.615,132.654,132.603,132.63,664700001.0
2005-06-14 00:20:00,132.63,132.666,132.62,132.657,497400002.0
2005-06-14 00:25:00,132.635,132.663,132.578,132.59,368799996.0
2005-06-14 00:30:00,132.59,132.607,132.574,132.576,369699997.0
2005-06-14 00:35:00,132.575,132.602,132.57,132.602,399700001.0
2005-06-14 00:40:00,132.605,132.627,132.591,132.598,469800000.0
2005-06-14 00:45:00,132.597,132.616,132.59,132.6,311799998.0
2005-06-14 00:50:00,132.592,132.65,132.592,132.613,486399999.0
2005-06-14 00:55:00,132.63,132.685,132.565,132.565,477799995.0
2005-06-14 01:00:00,132.565,132.588,132.559,132.588,453699998.0
2005-06-14 01:05:00,132.6,132.634,132.6,132.634,339099999.0
2005-06-14 01:10:00,132.632,132.66,132.619,132.651,476400001.0
2005-06-14 01:15:00,132.657,132.663,132.603,132.605,497600002.0
2005-06-14 01:20:00,132.609,132.609,132.586,132.589,446299999.0
2005-06-14 01:25:00,132.604,132.613,132.59,132.595,348900002.0
2005-06-14 01:30:00,132.59,132.621,132.572,132.584,457700001.0
2005-06-14 01:35:00,132.595,132.595,132.57,132.588,319199997.0
2005-06-14 01:40:00,132.589,132.619,132.574,132.61,491800006.0
2005-06-14 01:45:00,132.605,132.635,132.595,132.632,354799999.0
2005-06-14 01:50:00,132.617,132.662,132.617,132.643,467799994.0
2005-06-14 01:55:00,132.662,132.675,132.613,132.647,479500005.0
2005-06-14 02:00:00,132.648,132.662,132.631,132.644,530200004.0
2005-06-14 02:05:00,132.633,132.652,132.606,132.634,328699998.0
2005-06-14 02:10:00,132.631,132.687,132.616,132.673,574100001.0
2005-06-14 02:15:00,132.675,132.708,132.663,132.681,338099998.0
2005-06-14 02:20:00,132.702,132.727,132.676,132.687,360400001.0
2005-06-14 02:25:00,132.678,132.707,132.675,132.682,386699997.0
2005-06-14 02:30:00,132.677,132.701,132.608,132.694,338800005.0
2005-06-14 02:35:00,132.665,132.671,132.64,132.671,518900000.0
2005-06-14 02:40:00,132.669,132.764,132.666,132.733,433999997.0
2005-06-14 02:45:00,132.737,132.768,132.737,132.766,479000003.0
2005-06-14 02:50:00,132.775,132.812,132.76,132.812,383699995.0
2005-06-14 02:55:00,132.812,132.992,132.812,132.981,385699993.0
2005-06-14 03:00:00,132.979,132.984,132.919,132.963,332099998.0
2005-06-14 03:05:00,132.955,132.955,132.877,132.885,317399996.0
2005-06-14 03:10:00,132.882,132.9,132.868,132.898,343600002.0
2005-06-14 03:15:00,132.893,132.959,132.893,132.951,410599997.0
2005-06-14 03:20:00,132.952,132.952,132.878,132.888,405899997.0
2005-06-14 03:25:00,132.892,132.908,132.889,132.908,449999997.0
2005-06-14 03:30:00,132.903,132.917,132.864,132.864,483100001.0
2005-06-14 03:35:00,132.851,132.871,132.831,132.868,405400002.0
2005-06-14 03:40:00,132.866,132.866,132.828,132.833,313299999.0
2005-06-14 03:45:00,132.845,132.867,132.821,132.821,503499996.0
2005-06-14 03:50:00,132.81,132.81,132.745,132.756,295900003.0
2005-06-14 03:55:00,132.735,132.752,132.729,132.75,318000000.0
2005-06-14 04:00:00,132.746,132.746,132.687,132.705,493199995.0
2005-06-14 04:05:00,132.697,132.697,132.645,132.649,411799998.0
2005-06-14 04:10:00,132.648,132.665,132.641,132.657,297499999.0
2005-06-14 04:15:00,132.645,132.658,132.622,132.651,290599999.0
2005-06-14 04:20:00,132.652,132.665,132.637,132.657,567800005.0
2005-06-14 04:25:00,132.653,132.661,132.625,132.651,457999996.0
2005-06-14 04:30:00,132.658,132.675,132.645,132.65,344400003.0
2005-06-14 04:35:00,132.65,132.672,132.636,132.641,220799998.0
2005-06-14 04:40:00,132.65,132.656,132.633,132.648,342899998.0
2005-06-14 04:45:00,132.643,132.655,132.634,132.642,224299998.0
2005-06-14 04:50:00,132.643,132.662,132.64,132.662,294299998.0
2005-06-14 04:55:00,132.665,132.67,132.648,132.662,461400000.0
2005-06-14 05:00:00,132.66,132.671,132.645,132.65,412499999.0
2005-06-14 05:05:00,132.667,132.69,132.644,132.673,332600001.0
2005-06-14 05:10:00,132.667,132.696,132.652,132.66,485700003.0
2005-06-14 05:15:00,132.665,132.665,132.645,132.654,219599998.0
2005-06-14 05:20:00,132.65,132.667,132.602,132.639,531200000.0
2005-06-14 05:25:00,132.604,132.643,132.588,132.643,333999999.0
2005-06-14 05:30:00,132.636,132.66,132.63,132.656,262500002.0
2005-06-14 05:35:00,132.656,132.659,132.637,132.65,316599998.0
2005-06-14 05:40:00,132.65,132.654,132.635,132.64,243800000.0
2005-06-14 05:45:00,132.64,132.652,132.626,132.646,342300004.0
2005-06-14 05:50:00,132.647,132.688,132.64,132.679,436600003.0
2005-06-14 05:55:00,132.678,132.68,132.656,132.661,297200000.0
2005-06-14 06:00:00,132.652,132.689,132.63,132.689,302199996.0
2005-06-14 06:05:00,132.703,132.703,132.661,132.697,505800000.0
2005-06-14 06:10:00,132.697,132.715,132.689,132.71,281799999.0
2005-06-14 06:15:00,132.712,132.718,132.684,132.707,509399994.0
2005-06-14 06:20:00,132.706,132.706,132.67,132.696,414600001.0
2005-06-14 06:25:00,132.703,132.703,132.682,132.69,450399999.0
2005-06-14 06:30:00,132.69,132.701,132.654,132.658,425600003.0
2005-06-14 06:35:00,132.661,132.672,132.639,132.648,306400001.0
2005-06-14 06:40:00,132.644,132.657,132.579,132.59,422499998.0
2005-06-14 06:45:00,132.603,132.605,132.536,132.546,473499994.0
2005-06-14 06:50:00,132.532,132.542,132.51,132.532,519100000.0
2005-06-14 06:55:00,132.524,132.547,132.524,132.547,500999996.0
2005-06-14 07:00:00,132.552,132.565,132.539,132.565,479800001.0
2005-06-14 07:05:00,132.552,132.561,132.529,132.547,583000000.0
2005-06-14 07:10:00,132.548,132.61,132.54,132.61,490500000.0
2005-06-14 07:15:00,132.604,132.639,132.596,132.63,389700002.0
2005-06-14 07:20:00,132.627,132.648,132.623,132.641,451800000.0
2005-06-14 07:25:00,132.635,132.638,132.599,132.605,558800000.0
2005-06-14 07:30:00,132.604,132.637,132.575,132.58,428900001.0
2005-06-14 07:35:00,132.57,132.582,132.524,132.567,331500000.0
2005-06-14 07:40:00,132.563,132.572,132.529,132.563,437999996.0
2005-06-14 07:45:00,132.555,132.594,132.536,132.585,273699999.0
2005-06-14 07:50:00,132.6,132.605,132.535,132.537,247599995.0
2005-06-14 07:55:00,132.538,132.543,132.493,132.533,470000001.0
2005-06-14 08:00:00,132.52,132.52,132.428,132.47,576900003.0
2005-06-14 08:05:00,132.475,132.486,132.439,132.45,508900000.0
2005-06-14 08:10:00,132.463,132.506,132.46,132.506,548299994.0
2005-06-14 08:15:00,132.511,132.589,132.502,132.572,270100002.0
2005-06-14 08:20:00,132.562,132.568,132.48,132.565,494500005.0
2005-06-14 08:25:00,132.559,132.567,132.54,132.552,374600000.0
2005-06-14 08:30:00,132.548,132.559,132.5,132.559,758799998.0
2005-06-14 08:35:00,132.558,132.587,132.537,132.56,504200000.0
2005-06-14 08:40:00,132.562,132.597,132.546,132.56,475799999.0
2005-06-14 08:45:00,132.551,132.575,132.535,132.566,379100000.0
2005-06-14 08:50:00,132.568,132.615,132.553,132.594,388500002.0
2005-06-14 08:55:00,132.598,132.661,132.582,132.661,614199997.0
2005-06-14 09:00:00,132.657,132.684,132.646,132.669,377400002.0
2005-06-14 09:05:00,132.678,132.678,132.636,132.665,439199996.0
2005-06-14 09:10:00,132.651,132.715,132.617,132.715,469300006.0
2005-06-14 09:15:00,132.733,132.735,132.654,132.658,459899998.0
2005-06-14 09:20:00,132.65,132.662,132.563,132.563,483800002.0
2005-06-14 09:25:00,132.552,132.615,132.552,132.615,409000003.0
2005-06-14 09:30:00,132.615,132.692,132.61,132.683,409099995.0
2005-06-14 09:35:00,132.674,132.706,132.652,132.693,515799998.0
2005-06-14 09:40:00,132.685,132.685,132.603,132.613,409300000.0
2005-06-14 09:45:00,132.62,132.625,132.601,132.614,390999993.0
2005-06-14 09:50:00,132.607,132.644,132.603,132.603,487399996.0
2005-06-14 09:55:00,132.597,132.617,132.569,132.587,483300003.0
2005-06-14 10:00:00,132.585,132.59,132.554,132.555,327099999.0
2005-06-14 10:05:00,132.557,132.564,132.523,132.557,390299996.0
2005-06-14 10:10:00,132.563,132.592,132.554,132.57,371999999.0
2005-06-14 10:15:00,132.58,132.595,132.565,132.584,464799999.0
2005-06-14 10:20:00,132.582,132.615,132.582,132.589,620900001.0
2005-06-14 10:25:00,132.586,132.642,132.575,132.628,357600000.0
2005-06-14 10:30:00,132.627,132.627,132.604,132.622,447000002.0
2005-06-14 10:35:00,132.615,132.615,132.577,132.602,505100000.0
2005-06-14 10:40:00,132.607,132.613,132.577,132.598,445599999.0
2005-06-14 10:45:00,132.594,132.602,132.575,132.581,406199998.0
2005-06-14 10:50:00,132.577,132.582,132.559,132.567,544499999.0
2005-06-14 10:55:00,132.562,132.562,132.512,132.55,395399995.0
2005-06-14 11:00:00,132.545,132.545,132.5,132.517,337500002.0
2005-06-14 11:05:00,132.528,132.57,132.52,132.57,342099999.0
2005-06-14 11:10:00,132.565,132.593,132.559,132.583,442600000.0
2005-06-14 11:15:00,132.57,132.574,132.536,132.571,508499999.0
2005-06-14 11:20:00,132.57,132.586,132.507,132.548,496999994.0
2005-06-14 11:25:00,132.545,132.565,132.53,132.563,466499998.0
2005-06-14 11:30:00,132.564,132.566,132.49,132.546,490000002.0
2005-06-14 11:35:00,132.553,132.574,132.535,132.545,414400001.0
2005-06-14 11:40:00,132.535,132.547,132.506,132.547,433100001.0
2005-06-14 11:45:00,132.549,132.554,132.526,132.528,510799997.0
2005-06-14 11:50:00,132.513,132.52,132.412,132.425,446199999.0
2005-06-14 11:55:00,132.436,132.436,132.341,132.346,584199998.0
2005-06-14 12:00:00,132.355,132.387,132.346,132.384,569900000.0
2005-06-14 12:05:00,132.376,132.382,132.331,132.353,383199997.0
2005-06-14 12:10:00,132.355,132.398,132.35,132.398,387999996.0
2005-06-14 12:15:00,132.392,132.414,132.384,132.398,451700001.0
2005-06-14 12:20:00,132.397,132.413,132.397,132.41,289400000.0
2005-06-14 12:25:00,132.408,132.422,132.397,132.405,409600000.0
2005-06-14 12:30:00,132.405,132.444,132.405,132.44,414400000.0
2005-06-14 12:35:00,132.444,132.457,132.404,132.411,428199998.0
2005-06-14 12:40:00,132.417,132.422,132.374,132.382,541999996.0
2005-06-14 12:45:00,132.397,132.414,132.377,132.407,446300001.0
2005-06-14 12:50:00,132.41,132.415,132.39,132.4,421699999.0
2005-06-14 12:55:00,132.392,132.395,132.351,132.353,549999999.0
2005-06-14 13:00:00,132.352,132.355,132.325,132.338,380500002.0
2005-06-14 13:05:00,132.325,132.351,132.324,132.347,443300001.0
2005-06-14 13:10:00,132.338,132.37,132.333,132.37,402400001.0
2005-06-14 13:15:00,132.369,132.422,132.369,132.418,500400000.0
2005-06-14 13:20:00,132.428,132.428,132.354,132.359,220799999.0
2005-06-14 13:25:00,132.348,132.35,132.314,132.328,407800001.0
2005-06-14 13:30:00,132.33,132.35,132.326,132.345,536600002.0
2005-06-14 13:35:00,132.335,132.349,132.33,132.337,326500000.0
2005-06-14 13:40:00,132.334,132.357,132.314,132.317,354499999.0
2005-06-14 13:45:00,132.319,132.382,132.319,132.378,381799993.0
2005-06-14 13:50:00,132.365,132.434,132.365,132.393,377499999.0
2005-06-14 13:55:00,132.401,132.418,132.379,132.384,252399996.0
2005-06-14 14:00:00,132.398,132.401,132.356,132.367,507899999.0
2005-06-14 14:05:00,132.36,132.381,132.345,132.345,410299998.0
2005-06-14 14:10:00,132.348,132.348,132.298,132.306,375399999.0
2005-06-14 14:15:00,132.296,132.31,132.266,132.273,343400000.0
2005-06-14 14:20:00,132.278,132.31,132.271,132.297,526300000.0
2005-06-14 14:25:00,132.281,132.295,132.229,132.25,518700001.0
2005-06-14 14:30:00,132.243,132.398,132.243,132.336,423700000.0
2005-06-14 14:35:00,132.345,132.381,132.317,132.33,626799998.0
2005-06-14 14:40:00,132.342,132.421,132.309,132.415,490299996.0
2005-06-14 14:45:00,132.42,132.484,132.402,132.447,485000003.0
2005-06-14 14:50:00,132.451,132.515,132.422,132.455,544300001.0
2005-06-14 14:55:00,132.466,132.487,132.382,132.382,637200000.0
2005-06-14 15:00:00,132.392,132.419,132.268,132.296,471299998.0
2005-06-14 15:05:00,132.297,132.305,132.066,132.066,374099995.0
2005-06-14 15:10:00,132.04,132.089,131.944,131.954,439000003.0
2005-06-14 15:15:00,131.921,131.99,131.888,131.901,484700003.0
2005-06-14 15:20:00,131.895,131.895,131.791,131.886,557599998.0
2005-06-14 15:25:00,131.887,131.911,131.829,131.829,502200004.0
2005-06-14 15:30:00,131.818,131.996,131.799,131.996,479599997.0
2005-06-14 15:35:00,132.007,132.007,131.904,131.913,507000004.0
2005-06-14 15:40:00,131.908,131.948,131.871,131.896,432100001.0
2005-06-14 15:45:00,131.9,131.924,131.877,131.879,561000004.0
2005-06-14 15:50:00,131.882,131.893,131.753,131.764,349300000.0
2005-06-14 15:55:00,131.753,131.76,131.708,131.756,342399994.0
2005-06-14 16:00:00,131.745,131.826,131.739,131.77,484099999.0
2005-06-14 16:05:00,131.772,131.772,131.699,131.703,542499998.0
2005-06-14 16:10:00,131.698,131.73,131.678,131.728,350700002.0
2005-06-14 16:15:00,131.723,131.738,131.655,131.659,434699999.0
2005-06-14 16:20:00,131.648,131.652,131.582,131.614,499200001.0
2005-06-14 16:25:00,131.618,131.712,131.61,131.699,385600000.0
2005-06-14 16:30:00,131.704,131.711,131.677,131.677,456099995.0
2005-06-14 16:35:00,131.673,131.675,131.628,131.67,439599995.0
2005-06-14 16:40:00,131.649,131.649,131.601,131.617,393999999.0
2005-06-14 16:45:00,131.622,131.635,131.6,131.635,454200001.0
2005-06-14 16:50:00,131.65,131.65,131.617,131.62,381000000.0
2005-06-14 16:55:00,131.622,131.646,131.61,131.617,393299995.0
2005-06-14 17:00:00,131.633,131.646,131.576,131.6,450499998.0
2005-06-14 17:05:00,131.608,131.638,131.571,131.585,412100001.0
2005-06-14 17:10:00,131.568,131.62,131.562,131.62,524900002.0
2005-06-14 17:15:00,131.618,131.69,131.614,131.663,494800003.0
2005-06-14 17:20:00,131.645,131.675,131.633,131.666,451000005.0
2005-06-14 17:25:00,131.67,131.69,131.669,131.673,318299999.0
2005-06-14 17:30:00,131.677,131.723,131.677,131.71,395199996.0
2005-06-14 17:35:00,131.718,131.751,131.7,131.724,349399997.0
2005-06-14 17:40:00,131.727,131.732,131.685,131.695,450699999.0
2005-06-14 17:45:00,131.691,131.715,131.678,131.693,359199999.0
2005-06-14 17:50:00,131.687,131.687,131.645,131.668,396400000.0
2005-06-14 17:55:00,131.663,131.695,131.645,131.648,273700003.0
2005-06-14 18:00:00,131.652,131.67,131.575,131.575,6661899986.0
2005-06-14 18:05:00,131.566,131.64,131.566,131.623,7731299977.0
2005-06-14 18:10:00,131.63,131.679,131.615,131.665,4582299987.0
2005-06-14 18:15:00,131.665,131.686,131.646,131.68,5006500000.0
2005-06-14 18:20:00,131.692,131.767,131.68,131.732,6205799997.0
2005-06-14 18:25:00,131.736,131.769,131.656,131.674,4840900021.0
2005-06-14 18:30:00,131.678,131.711,131.664,131.686,5359399978.0
2005-06-14 18:35:00,131.698,131.703,131.671,131.674,3287800000.0
2005-06-14 18:40:00,131.676,131.71,131.661,131.707,2742899997.0
2005-06-14 18:45:00,131.704,131.738,131.693,131.71,2219299990.0
2005-06-14 18:50:00,131.712,131.725,131.666,131.669,3775699993.0
2005-06-14 18:55:00,131.674,131.71,131.664,131.689,3732600006.0
2005-06-14 19:00:00,131.685,131.734,131.67,131.726,2097100003.0
2005-06-14 19:05:00,131.728,131.766,131.692,131.748,3511399984.0
2005-06-14 19:10:00,131.749,131.749,131.702,131.715,1347299997.0
2005-06-14 19:15:00,131.715,131.725,131.701,131.718,2502300006.0
2005-06-14 19:20:00,131.738,131.788,131.728,131.788,2506300003.0
2005-06-14 19:25:00,131.782,131.782,131.745,131.749,3228899991.0
2005-06-14 19:30:00,131.752,131.769,131.716,131.73,3853599983.0
2005-06-14 19:35:00,131.727,131.736,131.71,131.715,2522500003.0
2005-06-14 19:40:00,131.72,131.725,131.705,131.705,2597599997.0
2005-06-14 19:45:00,131.702,131.771,131.702,131.766,1697399993.0
2005-06-14 19:50:00,131.741,131.754,131.707,131.746,2112699991.0
2005-06-14 19:55:00,131.744,131.753,131.722,131.728,2238100000.0
2005-06-14 20:00:00,131.734,131.75,131.7,131.702,2036400010.0
2005-06-14 20:05:00,131.703,131.726,131.673,131.705,2584399996.0
2005-06-14 20:10:00,131.7,131.708,131.663,131.671,2703299999.0
2005-06-14 20:15:00,131.68,131.698,131.669,131.676,2116799996.0
2005-06-14 20:20:00,131.676,131.692,131.667,131.69,1897999986.0
2005-06-14 20:25:00,131.69,131.718,131.666,131.671,3555699993.0
2005-06-14 20:30:00,131.672,131.692,131.665,131.686,5402599982.0
2005-06-14 20:35:00,131.688,131.692,131.664,131.68,2943200000.0
2005-06-14 20:40:00,131.675,131.686,131.59,131.6,2949100004.0
2005-06-14 20:45:00,131.598,131.598,131.551,131.59,3211899996.0
2005-06-14 20:50:00,131.593,131.615,131.571,131.614,3090600000.0
2005-06-14 20:55:00,131.607,131.637,131.594,131.637,4986199993.0
2005-06-14 21:00:00,131.645,131.651,131.617,131.637,3864499994.0
2005-06-14 21:05:00,131.642,131.718,131.639,131.718,2385100000.0
2005-06-14 21:10:00,131.706,131.706,131.67,131.671,2282000005.0
2005-06-14 21:15:00,131.67,131.675,131.638,131.638,2928099995.0
2005-06-14 21:20:00,131.643,131.674,131.637,131.64,3715300005.0
2005-06-14 21:25:00,131.64,131.693,131.639,131.652,1342099998.0
2005-06-14 21:30:00,131.66,131.692,131.655,131.687,1545100002.0
2005-06-14 21:35:00,131.69,131.716,131.668,131.68,947300002.0
2005-06-14 21:40:00,131.68,131.692,131.657,131.666,1805699999.0
2005-06-14 21:45:00,131.672,131.695,131.664,131.671,1473399997.0
2005-06-14 21:50:00,131.677,131.69,131.655,131.66,705400006.0
2005-06-14 21:55:00,131.667,131.705,131.658,131.678,415500002.0
2005-06-14 22:00:00,131.675,131.675,131.647,131.654,1455300003.0
2005-06-14 22:05:00,131.649,131.665,131.648,131.653,553799997.0
2005-06-14 22:10:00,131.652,131.678,131.651,131.665,850300004.0
2005-06-14 22:15:00,131.67,131.68,131.649,131.671,683399999.0
2005-06-14 22:20:00,131.669,131.68,131.658,131.676,593499998.0
2005-06-14 22:25:00,131.672,131.722,131.662,131.689,1386000001.0
2005-06-14 22:30:00,131.687,131.734,131.662,131.687,870400010.0
2005-06-14 22:35:00,131.681,131.695,131.661,131.692,1308699994.0
2005-06-14 22:40:00,131.691,131.691,131.64,131.649,1192799994.0
2005-06-14 22:45:00,131.656,131.67,131.645,131.66,1274100006.0
2005-06-14 22:50:00,131.668,131.668,131.645,131.652,781100007.0
2005-06-14 22:55:00,131.644,131.673,131.644,131.663,860000001.0
2005-06-14 23:00:00,131.707,131.72,131.636,131.68,404699999.0
2005-06-14 23:05:00,131.69,131.711,131.648,131.675,599300002.0
2005-06-14 23:10:00,131.662,131.695,131.637,131.676,585699993.0
2005-06-14 23:15:00,131.673,131.694,131.653,131.693,529200009.0
2005-06-14 23:20:00,131.682,131.7,131.659,131.69,441700000.0
2005-06-14 23:25:00,131.682,131.703,131.658,131.675,427399999.0
2005-06-14 23:30:00,131.67,131.675,131.654,131.67,307199996.0
2005-06-14 23:35:00,131.705,131.726,131.663,131.683,375900001.0
2005-06-14 23:40:00,131.68,131.683,131.635,131.648,405499998.0
2005-06-14 23:45:00,131.65,131.65,131.614,131.614,380299999.0
2005-06-14 23:50:00,131.62,131.646,131.606,131.62,404800004.0
2005-06-14 23:55:00,131.62,131.62,131.605,131.615,381700001.0
2005-06-15 00:00:00,131.601,131.619,131.601,131.61,210700001.0
2005-06-15 00:05:00,131.613,131.623,131.594,131.6,400300000.0
2005-06-15 00:10:00,131.6,131.612,131.589,131.61,477100001.0
2005-06-15 00:15:00,131.613,131.615,131.594,131.61,473499995.0
2005-06-15 00:20:00,131.61,131.629,131.602,131.605,417900003.0
2005-06-15 00:25:00,131.613,131.621,131.595,131.607,300199999.0
2005-06-15 00:30:00,131.606,131.606,131.56,131.565,467000001.0
2005-06-15 00:35:00,131.584,131.6,131.554,131.58,418700000.0
2005-06-15 00:40:00,131.583,131.583,131.55,131.558,492900002.0
2005-06-15 00:45:00,131.587,131.595,131.538,131.549,475199995.0
2005-06-15 00:50:00,131.543,131.567,131.543,131.56,225400001.0
2005-06-15 00:55:00,131.555,131.571,131.546,131.546,473999999.0
2005-06-15 01:00:00,131.544,131.559,131.533,131.558,396399999.0
2005-06-15 01:05:00,131.558,131.583,131.529,131.545,349000001.0
2005-06-15 01:10:00,131.544,131.558,131.531,131.544,587799996.0
2005-06-15 01:15:00,131.552,131.552,131.492,131.511,558200004.0
2005-06-15 01:20:00,131.508,131.579,131.502,131.542,435600004.0
2005-06-15 01:25:00,131.539,131.579,131.508,131.579,350899998.0
2005-06-15 01:30:00,131.579,131.587,131.55,131.558,538399995.0
2005-06-15 01:35:00,131.563,131.595,131.546,131.583,465199999.0
2005-06-15 01:40:00,131.579,131.59,131.555,131.555,349599999.0
2005-06-15 01:45:00,131.55,131.556,131.512,131.535,345099996.0
2005-06-15 01:50:00,131.525,131.582,131.525,131.56,574400005.0
2005-06-15 01:55:00,131.576,131.621,131.561,131.612,272000000.0
2005-06-15 02:00:00,131.615,131.649,131.605,131.642,410699998.0
2005-06-15 02:05:00,131.63,131.691,131.63,131.673,396399998.0
2005-06-15 02:10:00,131.67,131.676,131.639,131.644,581600001.0
2005-06-15 02:15:00,131.65,131.662,131.639,131.652,345099999.0
2005-06-15 02:20:00,131.662,131.694,131.66,131.694,391000000.0
2005-06-15 02:25:00,131.682,131.702,131.675,131.675,510200004.0
2005-06-15 02:30:00,131.668,131.699,131.651,131.665,302799997.0
2005-06-15 02:35:00,131.664,131.684,131.65,131.684,423500002.0
2005-06-15 02:40:00,131.687,131.714,131.671,131.705,586700000.0
2005-06-15 02:45:00,131.715,131.733,131.7,131.73,329799999.0
2005-06-15 02:50:00,131.732,131.737,131.692,131.703,473699995.0
2005-06-15 02:55:00,131.7,131.723,131.677,131.685,431600002.0
2005-06-15 03:00:00,131.687,131.687,131.64,131.656,388700001.0
2005-06-15 03:05:00,131.663,131.671,131.645,131.65,400399999.0
2005-06-15 03:10:00,131.664,131.694,131.663,131.68,382599999.0
2005-06-15 03:15:00,131.678,131.696,131.664,131.664,344799997.0
2005-06-15 03:20:00,131.655,131.698,131.632,131.642,487100002.0
2005-06-15 03:25:00,131.64,131.645,131.621,131.645,369499999.0
2005-06-15 03:30:00,131.643,131.676,131.625,131.657,388599993.0
2005-06-15 03:35:00,131.654,131.69,131.648,131.69,214000002.0
2005-06-15 03:40:00,131.689,131.697,131.661,131.67,284500001.0
2005-06-15 03:45:00,131.667,131.667,131.638,131.644,308900006.0
2005-06-15 03:50:00,131.639,131.654,131.632,131.638,406699998.0
2005-06-15 03:55:00,131.648,131.648,131.605,131.61,274000000.0
2005-06-15 04:00:00,131.613,131.663,131.613,131.632,451300002.0
2005-06-15 04:05:00,131.632,131.664,131.631,131.66,457700000.0
2005-06-15 04:10:00,131.663,131.675,131.649,131.665,396999999.0
2005-06-15 04:15:00,131.657,131.68,131.651,131.66,485000003.0
2005-06-15 04:20:00,131.66,131.694,131.652,131.654,300499999.0
2005-06-15 04:25:00,131.687,131.691,131.63,131.643,353700000.0
2005-06-15 04:30:00,131.658,131.692,131.65,131.68,402500000.0
2005-06-15 04:35:00,131.688,131.692,131.622,131.625,472500004.0
2005-06-15 04:40:00,131.633,131.643,131.625,131.637,320600001.0
2005-06-15 04:45:00,131.634,131.651,131.631,131.647,370900002.0
2005-06-15 04:50:00,131.646,131.656,131.633,131.645,478099993.0
2005-06-15 04:55:00,131.679,131.684,131.627,131.64,372100001.0
2005-06-15 05:00:00,131.635,131.655,131.627,131.65,469399996.0
2005-06-15 05:05:00,131.65,131.673,131.645,131.673,324999999.0
2005-06-15 05:10:00,131.665,131.674,131.643,131.661,400700000.0
2005-06-15 05:15:00,131.67,131.677,131.615,131.615,388300000.0
2005-06-15 05:20:00,131.628,131.628,131.605,131.608,497900007.0
2005-06-15 05:25:00,131.609,131.609,131.583,131.603,386000004.0
2005-06-15 05:30:00,131.594,131.613,131.588,131.604,249300001.0
2005-06-15 05:35:00,131.599,131.61,131.584,131.6,310699999.0
2005-06-15 05:40:00,131.6,131.615,131.573,131.597,413100007.0
2005-06-15 05:45:00,131.59,131.607,131.585,131.598,337499995.0
2005-06-15 05:50:00,131.6,131.609,131.586,131.609,530200003.0
2005-06-15 05:55:00,131.608,131.617,131.59,131.6,353600002.0
2005-06-15 06:00:00,131.594,131.619,131.591,131.616,300599997.0
2005-06-15 06:05:00,131.637,131.65,131.581,131.592,499500000.0
2005-06-15 06:10:00,131.6,131.624,131.544,131.544,534299999.0
2005-06-15 06:15:00,131.548,131.551,131.517,131.525,397300003.0
2005-06-15 06:20:00,131.532,131.537,131.5,131.5,586399997.0
2005-06-15 06:25:00,131.523,131.523,131.504,131.516,382599999.0
2005-06-15 06:30:00,131.516,131.535,131.498,131.498,403899998.0
2005-06-15 06:35:00,131.508,131.537,131.503,131.528,395200002.0
2005-06-15 06:40:00,131.537,131.559,131.536,131.553,443699998.0
2005-06-15 06:45:00,131.546,131.556,131.53,131.555,497199997.0
2005-06-15 06:50:00,131.552,131.569,131.54,131.545,395900001.0
2005-06-15 06:55:00,131.544,131.555,131.532,131.55,555900005.0
2005-06-15 07:00:00,131.552,131.552,131.508,131.508,389699995.0
2005-06-15 07:05:00,131.494,131.518,131.488,131.51,333499999.0
2005-06-15 07:10:00,131.522,131.552,131.522,131.552,512100002.0
2005-06-15 07:15:00,131.543,131.554,131.524,131.55,428600001.0
2005-06-15 07:20:00,131.542,131.553,131.535,131.552,271000002.0
2005-06-15 07:25:00,131.546,131.546,131.509,131.537,435399998.0
2005-06-15 07:30:00,131.543,131.563,131.543,131.562,426000005.0
2005-06-15 07:35:00,131.567,131.582,131.508,131.525,514400009.0
2005-06-15 07:40:00,131.521,131.529,131.503,131.517,479000000.0
2005-06-15 07:45:00,131.513,131.528,131.498,131.515,314900003.0
2005-06-15 07:50:00,131.512,131.545,131.5,131.53,490699999.0
2005-06-15 07:55:00,131.528,131.542,131.49,131.511,422400001.0
2005-06-15 08:00:00,131.495,131.502,131.455,131.498,513800001.0
2005-06-15 08:05:00,131.495,131.532,131.488,131.518,408600002.0
2005-06-15 08:10:00,131.517,131.533,131.49,131.511,417900001.0
2005-06-15 08:15:00,131.513,131.529,131.505,131.523,300499998.0
2005-06-15 08:20:00,131.54,131.549,131.495,131.521,475100001.0
2005-06-15 08:25:00,131.513,131.521,131.467,131.471,461699993.0
2005-06-15 08:30:00,131.47,131.509,131.463,131.505,524000001.0
2005-06-15 08:35:00,131.501,131.54,131.428,131.435,465800001.0
2005-06-15 08:40:00,131.433,131.51,131.433,131.506,383599999.0
2005-06-15 08:45:00,131.502,131.548,131.485,131.507,374700001.0
2005-06-15 08:50:00,131.507,131.507,131.469,131.496,489500001.0
2005-06-15 08:55:00,131.507,131.567,131.502,131.565,628200004.0
2005-06-15 09:00:00,131.575,131.641,131.556,131.63,375100002.0
2005-06-15 09:05:00,131.631,131.635,131.57,131.62,495300003.0
2005-06-15 09:10:00,131.61,131.628,131.597,131.602,529599993.0
2005-06-15 09:15:00,131.597,131.632,131.589,131.618,425199998.0
2005-06-15 09:20:00,131.61,131.635,131.605,131.627,450199996.0
2005-06-15 09:25:00,131.627,131.672,131.622,131.644,505799999.0
2005-06-15 09:30:00,131.642,131.646,131.618,131.618,461499999.0
2005-06-15 09:35:00,131.617,131.624,131.593,131.593,402299998.0
2005-06-15 09:40:00,131.593,131.615,131.577,131.605,446300001.0
2005-06-15 09:45:00,131.609,131.616,131.582,131.595,390700002.0
2005-06-15 09:50:00,131.598,131.673,131.598,131.673,328699996.0
2005-06-15 09:55:00,131.677,131.748,131.677,131.748,531100001.0
2005-06-15 10:00:00,131.755,131.784,131.734,131.76,468900002.0
2005-06-15 10:05:00,131.762,131.769,131.726,131.751,428199999.0
2005-06-15 10:10:00,131.762,131.787,131.753,131.763,395499997.0
2005-06-15 10:15:00,131.756,131.778,131.745,131.755,470099999.0
2005-06-15 10:20:00,131.745,131.752,131.721,131.723,485399994.0
2005-06-15 10:25:00,131.725,131.744,131.711,131.737,408599999.0
2005-06-15 10:30:00,131.724,131.724,131.678,131.694,282899998.0
2005-06-15 10:35:00,131.692,131.746,131.691,131.716,490799997.0
2005-06-15 10:40:00,131.712,131.712,131.654,131.679,461000006.0
2005-06-15 10:45:00,131.688,131.704,131.671,131.68,427700000.0
2005-06-15 10:50:00,131.678,131.682,131.62,131.644,730000006.0
2005-06-15 10:55:00,131.646,131.67,131.631,131.643,455199999.0
2005-06-15 11:00:00,131.654,131.676,131.639,131.667,450299995.0
2005-06-15 11:05:00,131.675,131.688,131.647,131.68,506299994.0
2005-06-15 11:10:00,131.686,131.712,131.683,131.691,501399995.0
2005-06-15 11:15:00,131.673,131.683,131.658,131.677,658600007.0
2005-06-15 11:20:00,131.675,131.751,131.675,131.747,482099998.0
2005-06-15 11:25:00,131.756,131.763,131.727,131.727,481400000.0
2005-06-15 11:30:00,131.731,131.835,131.729,131.828,532400000.0
2005-06-15 11:35:00,131.827,131.88,131.827,131.867,490099997.0
2005-06-15 11:40:00,131.856,131.882,131.827,131.83,704400008.0
2005-06-15 11:45:00,131.83,131.847,131.82,131.821,559399999.0
2005-06-15 11:50:00,131.8,131.813,131.781,131.804,432199998.0
2005-06-15 11:55:00,131.813,131.845,131.788,131.836,436100000.0
2005-06-15 12:00:00,131.828,131.856,131.803,131.81,540900002.0
2005-06-15 12:05:00,131.808,131.81,131.755,131.765,452599999.0
2005-06-15 12:10:00,131.778,131.79,131.765,131.772,509800003.0
2005-06-15 12:15:00,131.765,131.788,131.747,131.772,478799995.0
2005-06-15 12:20:00,131.77,131.77,131.738,131.75,163000001.0
2005-06-15 12:25:00,131.748,131.763,131.745,131.755,351499997.0
2005-06-15 12:30:00,131.748,131.762,131.735,131.74,396299999.0
2005-06-15 12:35:00,131.734,131.734,131.712,131.722,272500002.0
2005-06-15 12:40:00,131.717,131.72,131.687,131.697,339599999.0
2005-06-15 12:45:00,131.7,131.7,131.66,131.666,607399999.0
2005-06-15 12:50:00,131.668,131.706,131.656,131.701,463500000.0
2005-06-15 12:55:00,131.702,131.721,131.65,131.65,587999994.0
2005-06-15 13:00:00,131.653,131.682,131.653,131.677,296900002.0
2005-06-15 13:05:00,131.662,131.708,131.66,131.706,337200002.0
2005-06-15 13:10:00,131.699,131.713,131.681,131.69,473099996.0
2005-06-15 13:15:00,131.691,131.737,131.691,131.735,442399996.0
2005-06-15 13:20:00,131.748,131.76,131.719,131.743,382699997.0
2005-06-15 13:25:00,131.733,131.775,131.733,131.759,400199999.0
2005-06-15 13:30:00,131.755,131.781,131.743,131.776,450200000.0
2005-06-15 13:35:00,131.764,131.784,131.694,131.694,626299997.0
2005-06-15 13:40:00,131.73,131.761,131.69,131.698,467399996.0
2005-06-15 13:45:00,131.701,131.766,131.701,131.762,322600004.0
2005-06-15 13:50:00,131.76,131.849,131.76,131.834,278000001.0
2005-06-15 13:55:00,131.821,131.871,131.812,131.862,322200003.0
2005-06-15 14:00:00,131.87,131.917,131.853,131.905,446199997.0
2005-06-15 14:05:00,131.903,131.941,131.889,131.934,492300002.0
2005-06-15 14:10:00,131.94,132.011,131.935,132.011,362499996.0
2005-06-15 14:15:00,132.024,132.071,132.024,132.048,542199997.0
2005-06-15 14:20:00,132.045,132.069,131.993,132.003,344899996.0
2005-06-15 14:25:00,131.991,132.031,131.991,131.991,346899995.0
2005-06-15 14:30:00,131.982,132.067,131.851,131.851,425100002.0
2005-06-15 14:35:00,131.835,131.849,131.767,131.829,588500000.0
2005-06-15 14:40:00,131.848,132.019,131.848,132.008,446800001.0
2005-06-15 14:45:00,132.012,132.113,131.99,132.075,495399996.0
2005-06-15 14:50:00,132.08,132.105,132.062,132.096,328300002.0
2005-06-15 14:55:00,132.086,132.097,132.054,132.068,494800000.0
2005-06-15 15:00:00,132.1,132.191,132.011,132.141,431700009.0
2005-06-15 15:05:00,132.152,132.29,132.152,132.265,527000004.0
2005-06-15 15:10:00,132.268,132.268,132.196,132.208,639400008.0
2005-06-15 15:15:00,132.2,132.218,132.017,132.07,508100006.0
2005-06-15 15:20:00,132.065,132.111,132.034,132.072,489599995.0
2005-06-15 15:25:00,132.074,132.151,132.066,132.089,525699999.0
2005-06-15 15:30:00,132.082,132.185,132.062,132.185,576299998.0
2005-06-15 15:35:00,132.188,132.309,132.168,132.287,477699996.0
2005-06-15 15:40:00,132.291,132.305,132.223,132.28,411900000.0
2005-06-15 15:45:00,132.271,132.287,132.231,132.25,528300000.0
2005-06-15 15:50:00,132.262,132.359,132.243,132.345,503599995.0
2005-06-15 15:55:00,132.347,132.416,132.347,132.406,512800001.0
2005-06-15 16:00:00,132.422,132.446,132.384,132.393,443999994.0
2005-06-15 16:05:00,132.385,132.409,132.361,132.402,487100002.0
2005-06-15 16:10:00,132.392,132.394,132.344,132.371,332699998.0
2005-06-15 16:15:00,132.373,132.373,132.265,132.286,618600000.0
2005-06-15 16:20:00,132.303,132.317,132.253,132.278,445800001.0
2005-06-15 16:25:00,132.273,132.29,132.224,132.224,327199998.0
2005-06-15 16:30:00,132.227,132.355,132.225,132.344,676599996.0
2005-06-15 16:35:00,132.337,132.349,132.296,132.311,506700002.0
2005-06-15 16:40:00,132.289,132.292,132.235,132.248,625399994.0
2005-06-15 16:45:00,132.251,132.269,132.232,132.25,446300001.0
2005-06-15 16:50:00,132.26,132.31,132.241,132.258,480399997.0
2005-06-15 16:55:00,132.257,132.386,132.257,132.365,431000000.0
2005-06-15 17:00:00,132.393,132.412,132.362,132.393,540400007.0
2005-06-15 17:05:00,132.387,132.387,132.317,132.332,457800002.0
2005-06-15 17:10:00,132.335,132.357,132.315,132.34,370400003.0
2005-06-15 17:15:00,132.336,132.352,132.237,132.241,436800005.0
2005-06-15 17:20:00,132.251,132.295,132.244,132.273,467999992.0
2005-06-15 17:25:00,132.275,132.352,132.27,132.352,355900003.0
2005-06-15 17:30:00,132.357,132.37,132.317,132.321,322900001.0
2005-06-15 17:35:00,132.336,132.402,132.336,132.386,274999999.0
2005-06-15 17:40:00,132.377,132.421,132.358,132.373,551399997.0
2005-06-15 17:45:00,132.38,132.406,132.364,132.386,393500003.0
2005-06-15 17:50:00,132.38,132.38,132.316,132.34,473400000.0
2005-06-15 17:55:00,132.341,132.363,132.325,132.344,405399998.0
2005-06-15 18:00:00,132.338,132.38,132.323,132.37,6738400004.0
2005-06-15 18:05:00,132.371,132.396,132.345,132.345,7387599989.0
2005-06-15 18:10:00,132.35,132.392,132.329,132.341,4857799995.0
2005-06-15 18:15:00,132.343,132.37,132.318,132.35,4735999981.0
2005-06-15 18:20:00,132.338,132.354,132.304,132.317,6159500008.0
2005-06-15 18:25:00,132.313,132.325,132.209,132.227,4274599984.0
2005-06-15 18:30:00,132.205,132.205,132.085,132.13,5418699992.0
2005-06-15 18:35:00,132.137,132.171,132.12,132.123,2958200007.0
2005-06-15 18:40:00,132.105,132.143,132.103,132.143,2862299995.0
2005-06-15 18:45:00,132.147,132.185,132.147,132.179,2155699994.0
2005-06-15 18:50:00,132.169,132.175,132.128,132.145,3662699982.0
2005-06-15 18:55:00,132.143,132.16,132.121,132.148,3257599989.0
2005-06-15 19:00:00,132.144,132.157,132.106,132.121,1793000000.0
2005-06-15 19:05:00,132.132,132.186,132.126,132.165,3936900002.0
2005-06-15 19:10:00,132.179,132.221,132.166,132.208,1338800001.0
2005-06-15 19:15:00,132.202,132.259,132.197,132.24,2763599999.0
2005-06-15 19:20:00,132.238,132.263,132.219,132.23,2818299996.0
2005-06-15 19:25:00,132.232,132.268,132.227,132.265,3052999989.0
2005-06-15 19:30:00,132.274,132.298,132.265,132.274,3604300003.0
2005-06-15 19:35:00,132.275,132.296,132.237,132.245,2639999993.0
2005-06-15 19:40:00,132.248,132.257,132.22,132.24,2774399990.0
2005-06-15 19:45:00,132.24,132.245,132.203,132.235,1828599999.0
2005-06-15 19:50:00,132.245,132.424,132.237,132.414,2048800006.0
2005-06-15 19:55:00,132.415,132.419,132.374,132.396,2466899990.0
2005-06-15 20:00:00,132.401,132.407,132.366,132.395,1595499994.0
2005-06-15 20:05:00,132.402,132.421,132.388,132.397,2529199995.0
2005-06-15 20:10:00,132.383,132.432,132.369,132.396,2555200003.0
2005-06-15 20:15:00,132.397,132.397,132.333,132.335,2264900011.0
2005-06-15 20:20:00,132.327,132.352,132.325,132.342,1777000000.0
2005-06-15 20:25:00,132.33,132.35,132.319,132.35,4047399986.0
2005-06-15 20:30:00,132.35,132.377,132.324,132.368,5395599995.0
2005-06-15 20:35:00,132.37,132.375,132.34,132.35,2921099997.0
2005-06-15 20:40:00,132.346,132.37,132.34,132.367,3055100007.0
2005-06-15 20:45:00,132.375,132.384,132.355,132.382,2994499985.0
2005-06-15 20:50:00,132.38,132.393,132.372,132.393,2757399992.0
2005-06-15 20:55:00,132.387,132.423,132.377,132.395,5021999997.0
2005-06-15 21:00:00,132.391,132.402,132.358,132.375,3993099989.0
2005-06-15 21:05:00,132.379,132.393,132.352,132.352,2216799998.0
2005-06-15 21:10:00,132.35,132.364,132.322,132.33,2305899997.0
2005-06-15 21:15:00,132.319,132.329,132.279,132.285,2851699994.0
2005-06-15 21:20:00,132.285,132.29,132.248,132.258,4029999993.0
2005-06-15 21:25:00,132.256,132.282,132.247,132.265,1416099990.0
2005-06-15 21:30:00,132.263,132.284,132.246,132.26,1379599995.0
2005-06-15 21:35:00,132.255,132.255,132.206,132.22,806899997.0
2005-06-15 21:40:00,132.22,132.253,132.214,132.237,1670199996.0
2005-06-15 21:45:00,132.238,132.244,132.213,132.213,1473200004.0
2005-06-15 21:50:00,132.215,132.245,132.215,132.24,510399999.0
2005-06-15 21:55:00,132.249,132.263,132.241,132.255,484400000.0
2005-06-15 22:00:00,132.26,132.274,132.237,132.27,1412300004.0
2005-06-15 22:05:00,132.267,132.302,132.258,132.292,650500001.0
2005-06-15 22:10:00,132.292,132.313,132.292,132.296,790199991.0
2005-06-15 22:15:00,132.295,132.304,132.275,132.275,611999996.0
2005-06-15 22:20:00,132.268,132.273,132.25,132.26,626500000.0
2005-06-15 22:25:00,132.258,132.268,132.244,132.268,1399599990.0
2005-06-15 22:30:00,132.266,132.266,132.24,132.261,994200005.0
2005-06-15 22:35:00,132.254,132.285,132.248,132.278,1140700000.0
2005-06-15 22:40:00,132.283,132.301,132.267,132.291,1077900003.0
2005-06-15 22:45:00,132.285,132.301,132.242,132.252,1203100001.0
2005-06-15 22:50:00,132.253,132.301,132.253,132.3,892000001.0
2005-06-15 22:55:00,132.307,132.328,132.253,132.265,827299997.0
2005-06-15 23:00:00,132.288,132.326,132.27,132.301,615500000.0
2005-06-15 23:05:00,132.319,132.343,132.272,132.337,550999999.0
2005-06-15 23:10:00,132.315,132.346,132.265,132.328,460599998.0
2005-06-15 23:15:00,132.322,132.378,132.316,132.371,614900002.0
2005-06-15 23:20:00,132.4,132.406,132.305,132.381,582700001.0
2005-06-15 23:25:00,132.379,132.384,132.292,132.334,358400002.0
2005-06-15 23:30:00,132.338,132.351,132.334,132.34,305499998.0
2005-06-15 23:35:00,132.345,132.345,132.325,132.345,513299996.0
2005-06-15 23:40:00,132.34,132.381,132.33,132.342,368900001.0
2005-06-15 23:45:00,132.34,132.345,132.332,132.332,389999996.0
2005-06-15 23:50:00,132.33,132.33,132.274,132.31,353500000.0
2005-06-15 23:55:00,132.314,132.325,132.309,132.325,354500000.0
2005-06-16 00:00:00,132.312,132.36,132.312,132.341,374000000.0
2005-06-16 00:05:00,132.33,132.342,132.313,132.322,323300000.0
2005-06-16 00:10:00,132.32,132.338,132.317,132.338,274699997.0
2005-06-16 00:15:00,132.347,132.349,132.327,132.338,500299997.0
2005-06-16 00:20:00,132.34,132.36,132.333,132.345,316300002.0
2005-06-16 00:25:00,132.355,132.361,132.335,132.353,250200000.0
2005-06-16 00:30:00,132.349,132.375,132.318,132.323,505299997.0
2005-06-16 00:35:00,132.317,132.358,132.315,132.329,459800003.0
2005-06-16 00:40:00,132.317,132.342,132.302,132.308,465499996.0
2005-06-16 00:45:00,132.313,132.337,132.302,132.321,226599999.0
2005-06-16 00:50:00,132.314,132.329,132.301,132.301,397399998.0
2005-06-16 00:55:00,132.297,132.329,132.297,132.312,415200000.0
2005-06-16 01:00:00,132.313,132.335,132.308,132.328,587299998.0
2005-06-16 01:05:00,132.328,132.331,132.315,132.325,478099994.0
2005-06-16 01:10:00,132.325,132.325,132.288,132.288,471500001.0
2005-06-16 01:15:00,132.303,132.303,132.267,132.267,586000005.0
2005-06-16 01:20:00,132.267,132.304,132.265,132.275,427799993.0
2005-06-16 01:25:00,132.28,132.305,132.272,132.284,380399998.0
2005-06-16 01:30:00,132.282,132.294,132.243,132.249,604100000.0
2005-06-16 01:35:00,132.257,132.263,132.233,132.24,481700000.0
2005-06-16 01:40:00,132.241,132.249,132.222,132.228,473400005.0
2005-06-16 01:45:00,132.238,132.238,132.214,132.227,317300000.0
2005-06-16 01:50:00,132.216,132.232,132.207,132.21,339699997.0
2005-06-16 01:55:00,132.227,132.242,132.216,132.232,349599998.0
2005-06-16 02:00:00,132.225,132.254,132.209,132.246,355399997.0
2005-06-16 02:05:00,132.243,132.261,132.226,132.228,430300003.0
2005-06-16 02:10:00,132.229,132.244,132.21,132.215,539200004.0
2005-06-16 02:15:00,132.221,132.244,132.213,132.232,449799999.0
2005-06-16 02:20:00,132.237,132.255,132.201,132.255,302699998.0
2005-06-16 02:25:00,132.237,132.288,132.234,132.288,465600003.0
2005-06-16 02:30:00,132.286,132.294,132.269,132.28,328300002.0
2005-06-16 02:35:00,132.276,132.295,132.245,132.245,347900002.0
2005-06-16 02:40:00,132.235,132.256,132.235,132.235,349899998.0
2005-06-16 02:45:00,132.242,132.262,132.23,132.248,489600004.0
2005-06-16 02:50:00,132.252,132.256,132.235,132.246,306100000.0
2005-06-16 02:55:00,132.244,132.244,132.211,132.214,449800000.0
2005-06-16 03:00:00,132.229,132.235,132.215,132.22,291500000.0
2005-06-16 03:05:00,132.219,132.225,132.18,132.19,494500005.0
2005-06-16 03:10:00,132.192,132.197,132.171,132.186,320500001.0
2005-06-16 03:15:00,132.197,132.197,132.138,132.142,453099994.0
2005-06-16 03:20:00,132.149,132.162,132.145,132.158,551499998.0
2005-06-16 03:25:00,132.165,132.208,132.158,132.18,398799996.0
2005-06-16 03:30:00,132.179,132.197,132.161,132.181,416200003.0
2005-06-16 03:35:00,132.176,132.178,132.116,132.119,254299997.0
2005-06-16 03:40:00,132.112,132.12,132.081,132.092,211399999.0
2005-06-16 03:45:00,132.097,132.133,132.089,132.133,475400001.0
2005-06-16 03:50:00,132.125,132.125,132.06,132.063,331099993.0
2005-06-16 03:55:00,132.068,132.092,132.045,132.049,440500003.0
2005-06-16 04:00:00,132.048,132.061,132.029,132.041,247900000.0
2005-06-16 04:05:00,132.04,132.067,132.04,132.06,352300001.0
2005-06-16 04:10:00,132.06,132.075,132.051,132.058,365800002.0
2005-06-16 04:15:00,132.053,132.065,132.024,132.049,402500004.0
2005-06-16 04:20:00,132.051,132.088,132.033,132.088,460600001.0
2005-06-16 04:25:00,132.055,132.081,132.038,132.075,385500000.0
2005-06-16 04:30:00,132.082,132.092,132.065,132.079,511000000.0
2005-06-16 04:35:00,132.086,132.099,132.077,132.087,325799995.0
2005-06-16 04:40:00,132.097,132.132,132.094,132.107,486000000.0
2005-06-16 04:45:00,132.113,132.129,132.082,132.085,497900001.0
2005-06-16 04:50:00,132.079,132.083,132.06,132.077,364699998.0
2005-06-16 04:55:00,132.076,132.083,132.011,132.022,493600000.0
2005-06-16 05:00:00,132.021,132.046,132.018,132.032,547699996.0
2005-06-16 05:05:00,132.022,132.062,132.012,132.062,337500000.0
2005-06-16 05:10:00,132.055,132.101,132.043,132.062,496399998.0
2005-06-16 05:15:00,132.068,132.072,132.043,132.055,351200001.0
2005-06-16 05:20:00,132.055,132.055,132.032,132.053,472099998.0
2005-06-16 05:25:00,132.048,132.078,132.045,132.073,313300001.0
2005-06-16 05:30:00,132.064,132.072,132.054,132.06,163000001.0
2005-06-16 05:35:00,132.061,132.071,132.054,132.06,195100002.0
2005-06-16 05:40:00,132.06,132.079,132.052,132.06,657600004.0
2005-06-16 05:45:00,132.06,132.062,131.918,131.955,402799998.0
2005-06-16 05:50:00,131.964,131.974,131.893,131.897,485500004.0
2005-06-16 05:55:00,131.903,131.929,131.887,131.928,365300003.0
2005-06-16 06:00:00,131.924,131.949,131.911,131.949,370200001.0
2005-06-16 06:05:00,131.965,132.008,131.952,131.989,339100001.0
2005-06-16 06:10:00,131.978,132.006,131.945,131.99,407399998.0
2005-06-16 06:15:00,131.992,131.992,131.94,131.947,404700001.0
2005-06-16 06:20:00,131.942,131.999,131.942,131.975,567999997.0
2005-06-16 06:25:00,131.979,131.998,131.962,131.982,512400003.0
2005-06-16 06:30:00,131.987,131.998,131.967,131.982,356099998.0
2005-06-16 06:35:00,131.99,131.99,131.975,131.978,244400000.0
2005-06-16 06:40:00,131.973,131.987,131.966,131.985,526600000.0
2005-06-16 06:45:00,131.99,131.99,131.969,131.979,302899996.0
2005-06-16 06:50:00,131.973,132.005,131.969,131.972,638699990.0
2005-06-16 06:55:00,131.955,131.984,131.952,131.973,531599997.0
2005-06-16 07:00:00,131.971,132.013,131.955,131.98,517899994.0
2005-06-16 07:05:00,131.963,132.007,131.963,132.0,596799999.0
2005-06-16 07:10:00,132.002,132.002,131.983,132.002,572999995.0
2005-06-16 07:15:00,131.994,132.004,131.963,131.963,382299997.0
2005-06-16 07:20:00,131.954,131.969,131.946,131.968,481799995.0
2005-06-16 07:25:00,131.958,131.965,131.932,131.965,419400001.0
2005-06-16 07:30:00,131.938,131.957,131.932,131.947,361799997.0
2005-06-16 07:35:00,131.941,131.996,131.931,131.99,396299997.0
2005-06-16 07:40:00,131.983,132.048,131.977,132.048,462499997.0
2005-06-16 07:45:00,132.038,132.038,132.007,132.035,299700001.0
2005-06-16 07:50:00,132.038,132.122,132.012,132.077,409000000.0
2005-06-16 07:55:00,132.078,132.087,132.059,132.068,435100000.0
2005-06-16 08:00:00,132.061,132.073,132.01,132.015,327500002.0
2005-06-16 08:05:00,132.019,132.036,132.001,132.021,500500002.0
2005-06-16 08:10:00,132.035,132.042,132.007,132.018,435100001.0
2005-06-16 08:15:00,132.022,132.043,131.978,131.989,352000002.0
2005-06-16 08:20:00,131.99,131.996,131.968,131.985,368199997.0
2005-06-16 08:25:00,131.983,132.025,131.972,132.025,340499997.0
2005-06-16 08:30:00,132.026,132.077,132.017,132.075,400000002.0
2005-06-16 08:35:00,132.064,132.08,132.04,132.048,585100002.0
2005-06-16 08:40:00,132.04,132.04,131.993,132.005,452799999.0
2005-06-16 08:45:00,132.002,132.006,131.975,131.99,373700000.0
2005-06-16 08:50:00,131.981,132.004,131.949,131.978,421499999.0
2005-06-16 08:55:00,131.974,132.005,131.95,131.981,540299999.0
2005-06-16 09:00:00,131.975,131.996,131.947,131.958,415699999.0
2005-06-16 09:05:00,131.963,131.982,131.946,131.982,428699995.0
2005-06-16 09:10:00,131.971,132.011,131.971,131.992,338899998.0
2005-06-16 09:15:00,131.991,131.995,131.929,131.931,442100001.0
2005-06-16 09:20:00,131.911,131.955,131.905,131.933,430599999.0
2005-06-16 09:25:00,131.94,131.993,131.94,131.984,402100000.0
2005-06-16 09:30:00,131.978,132.015,131.971,131.986,475299998.0
2005-06-16 09:35:00,132.007,132.029,132.0,132.008,414599998.0
2005-06-16 09:40:00,132.016,132.034,132.008,132.011,388499994.0
2005-06-16 09:45:00,132.027,132.054,132.02,132.037,491700011.0
2005-06-16 09:50:00,132.038,132.063,132.032,132.045,443200001.0
2005-06-16 09:55:00,132.036,132.064,132.024,132.043,485599998.0
2005-06-16 10:00:00,132.027,132.063,132.014,132.037,418899997.0
2005-06-16 10:05:00,132.043,132.073,132.036,132.06,397399999.0
2005-06-16 10:10:00,132.068,132.108,132.057,132.095,486000001.0
2005-06-16 10:15:00,132.089,132.12,132.079,132.12,581500004.0
2005-06-16 10:20:00,132.125,132.18,132.12,132.157,518499999.0
2005-06-16 10:25:00,132.164,132.165,132.109,132.141,379399999.0
2005-06-16 10:30:00,132.137,132.169,132.111,132.167,522400002.0
2005-06-16 10:35:00,132.159,132.206,132.148,132.192,501299998.0
2005-06-16 10:40:00,132.185,132.206,132.144,132.206,599800006.0
2005-06-16 10:45:00,132.202,132.259,132.195,132.211,404200000.0
2005-06-16 10:50:00,132.211,132.245,132.198,132.22,429300002.0
2005-06-16 10:55:00,132.218,132.22,132.187,132.187,454399999.0
2005-06-16 11:00:00,132.193,132.238,132.182,132.226,426899998.0
2005-06-16 11:05:00,132.232,132.232,132.179,132.195,388300005.0
2005-06-16 11:10:00,132.203,132.233,132.187,132.233,542299996.0
2005-06-16 11:15:00,132.217,132.225,132.167,132.198,395899995.0
2005-06-16 11:20:00,132.206,132.239,132.206,132.222,588800001.0
2005-06-16 11:25:00,132.221,132.245,132.188,132.195,524500001.0
2005-06-16 11:30:00,132.193,132.234,132.189,132.206,433400001.0
2005-06-16 11:35:00,132.207,132.243,132.185,132.243,498499995.0
2005-06-16 11:40:00,132.236,132.299,132.236,132.285,462200001.0
2005-06-16 11:45:00,132.302,132.338,132.27,132.338,539799999.0
2005-06-16 11:50:00,132.335,132.347,132.315,132.34,422700001.0
2005-06-16 11:55:00,132.35,132.363,132.335,132.355,425399996.0
2005-06-16 12:00:00,132.351,132.368,132.331,132.365,600200002.0
2005-06-16 12:05:00,132.359,132.36,132.312,132.312,618500004.0
2005-06-16 12:10:00,132.323,132.376,132.312,132.363,424200001.0
2005-06-16 12:15:00,132.352,132.362,132.33,132.348,516200001.0
2005-06-16 12:20:00,132.342,132.342,132.264,132.307,436600000.0
2005-06-16 12:25:00,132.303,132.355,132.296,132.309,519099994.0
2005-06-16 12:30:00,132.301,132.341,132.274,132.28,401599998.0
2005-06-16 12:35:00,132.279,132.301,132.254,132.278,415100001.0
2005-06-16 12:40:00,132.275,132.304,132.262,132.282,362900002.0
2005-06-16 12:45:00,132.295,132.3,132.278,132.294,519899999.0
2005-06-16 12:50:00,132.287,132.292,132.258,132.268,353200001.0
2005-06-16 12:55:00,132.271,132.274,132.246,132.259,405999995.0
2005-06-16 13:00:00,132.282,132.347,132.274,132.345,630999999.0
2005-06-16 13:05:00,132.323,132.331,132.31,132.326,362200000.0
2005-06-16 13:10:00,132.318,132.325,132.285,132.292,404400002.0
2005-06-16 13:15:00,132.288,132.295,132.243,132.257,456100000.0
2005-06-16 13:20:00,132.26,132.26,132.15,132.158,282799999.0
2005-06-16 13:25:00,132.148,132.157,132.093,132.141,399000001.0
2005-06-16 13:30:00,132.153,132.171,132.103,132.137,517299994.0
2005-06-16 13:35:00,132.13,132.157,132.12,132.126,446800001.0
2005-06-16 13:40:00,132.122,132.182,132.122,132.182,547800003.0
2005-06-16 13:45:00,132.184,132.212,132.178,132.189,422899998.0
2005-06-16 13:50:00,132.184,132.277,132.184,132.277,301599999.0
2005-06-16 13:55:00,132.292,132.304,132.249,132.259,236299997.0
2005-06-16 14:00:00,132.267,132.334,132.267,132.326,549200001.0
2005-06-16 14:05:00,132.326,132.345,132.32,132.335,470400001.0
2005-06-16 14:10:00,132.338,132.34,132.253,132.253,366499997.0
2005-06-16 14:15:00,132.234,132.26,132.181,132.199,369900001.0
2005-06-16 14:20:00,132.205,132.214,132.128,132.189,395599998.0
2005-06-16 14:25:00,132.181,132.216,132.16,132.161,330999997.0
2005-06-16 14:30:00,132.155,132.175,132.11,132.113,419200000.0
2005-06-16 14:35:00,132.113,132.13,132.061,132.127,588999999.0
2005-06-16 14:40:00,132.12,132.152,132.094,132.111,418699996.0
2005-06-16 14:45:00,132.09,132.21,132.07,132.204,535399996.0
2005-06-16 14:50:00,132.213,132.247,132.115,132.13,415400001.0
2005-06-16 14:55:00,132.113,132.143,132.028,132.049,390500001.0
2005-06-16 15:00:00,132.088,132.09,132.01,132.021,524600005.0
2005-06-16 15:05:00,132.02,132.076,132.019,132.033,391200003.0
2005-06-16 15:10:00,132.022,132.077,132.012,132.052,520600002.0
2005-06-16 15:15:00,132.023,132.083,132.007,132.076,659199995.0
2005-06-16 15:20:00,132.057,132.126,132.056,132.126,482500002.0
2005-06-16 15:25:00,132.132,132.208,132.115,132.144,447100003.0
2005-06-16 15:30:00,132.12,132.12,132.052,132.085,489599999.0
2005-06-16 15:35:00,132.078,132.101,132.062,132.087,571700000.0
2005-06-16 15:40:00,132.09,132.101,131.873,131.873,504299997.0
2005-06-16 15:45:00,131.863,131.88,131.746,131.815,684999999.0
2005-06-16 15:50:00,131.777,131.849,131.777,131.836,576500000.0
2005-06-16 15:55:00,131.833,131.885,131.798,131.824,397499994.0
2005-06-16 16:00:00,131.81,131.843,131.774,131.826,499399997.0
2005-06-16 16:05:00,131.815,131.817,131.741,131.753,478700005.0
2005-06-16 16:10:00,131.749,131.762,131.657,131.657,290799998.0
2005-06-16 16:15:00,131.655,131.721,131.637,131.721,414300000.0
2005-06-16 16:20:00,131.708,131.792,131.678,131.783,428699999.0
2005-06-16 16:25:00,131.817,131.845,131.732,131.792,418800001.0
2005-06-16 16:30:00,131.81,131.827,131.786,131.795,567400003.0
2005-06-16 16:35:00,131.802,131.822,131.794,131.82,555099996.0
2005-06-16 16:40:00,131.827,131.87,131.827,131.835,397900000.0
2005-06-16 16:45:00,131.84,131.845,131.774,131.795,388699999.0
2005-06-16 16:50:00,131.801,131.814,131.782,131.802,430599997.0
2005-06-16 16:55:00,131.793,131.81,131.757,131.783,444499997.0
2005-06-16 17:00:00,131.789,131.816,131.778,131.802,408000003.0
2005-06-16 17:05:00,131.798,131.828,131.794,131.806,387699996.0
2005-06-16 17:10:00,131.812,131.837,131.777,131.837,517900003.0
2005-06-16 17:15:00,131.831,131.854,131.815,131.815,400300002.0
2005-06-16 17:20:00,131.813,131.835,131.786,131.825,392000000.0
2005-06-16 17:25:00,131.818,131.836,131.811,131.836,408400001.0
2005-06-16 17:30:00,131.84,131.854,131.812,131.844,361100000.0
2005-06-16 17:35:00,131.86,131.869,131.842,131.86,251199998.0
2005-06-16 17:40:00,131.857,131.911,131.844,131.864,436600000.0
2005-06-16 17:45:00,131.858,131.87,131.85,131.851,345700001.0
2005-06-16 17:50:00,131.86,131.891,131.845,131.85,569200003.0
2005-06-16 17:55:00,131.85,131.857,131.801,131.823,334199999.0
2005-06-16 18:00:00,131.86,131.888,131.76,131.808,6421299980.0
2005-06-16 18:05:00,131.81,131.877,131.8,131.825,7741299999.0
2005-06-16 18:10:00,131.827,131.858,131.781,131.815,4894500002.0
2005-06-16 18:15:00,131.801,131.803,131.761,131.767,5039599983.0
2005-06-16 18:20:00,131.771,131.837,131.763,131.82,6026399995.0
2005-06-16 18:25:00,131.821,131.828,131.762,131.775,4176700008.0
2005-06-16 18:30:00,131.777,131.797,131.747,131.767,5286200012.0
2005-06-16 18:35:00,131.778,131.789,131.756,131.767,3215499999.0
2005-06-16 18:40:00,131.765,131.781,131.747,131.75,2672999994.0
2005-06-16 18:45:00,131.752,131.802,131.752,131.79,2623299997.0
2005-06-16 18:50:00,131.781,131.811,131.761,131.78,3843799995.0
2005-06-16 18:55:00,131.782,131.794,131.743,131.758,3740499997.0
2005-06-16 19:00:00,131.757,131.79,131.757,131.78,2006200008.0
2005-06-16 19:05:00,131.779,131.788,131.719,131.736,3629499998.0
2005-06-16 19:10:00,131.745,131.745,131.731,131.738,1483200002.0
2005-06-16 19:15:00,131.735,131.751,131.693,131.742,2553500001.0
2005-06-16 19:20:00,131.75,131.762,131.722,131.738,2982199995.0
2005-06-16 19:25:00,131.736,131.752,131.699,131.699,3553799974.0
2005-06-16 19:30:00,131.7,131.772,131.694,131.768,3870800001.0
2005-06-16 19:35:00,131.772,131.821,131.716,131.812,2548500001.0
2005-06-16 19:40:00,131.815,131.854,131.774,131.821,2477699995.0
2005-06-16 19:45:00,131.816,131.831,131.756,131.775,1817299994.0
2005-06-16 19:50:00,131.789,131.847,131.789,131.825,2158899992.0
2005-06-16 19:55:00,131.828,131.846,131.789,131.808,2359499997.0
2005-06-16 20:00:00,131.81,131.826,131.783,131.81,1585399994.0
2005-06-16 20:05:00,131.812,131.828,131.802,131.823,2506099998.0
2005-06-16 20:10:00,131.82,131.829,131.796,131.809,2911799985.0
2005-06-16 20:15:00,131.819,131.846,131.802,131.817,2086499999.0
2005-06-16 20:20:00,131.815,131.821,131.795,131.817,1944400002.0
2005-06-16 20:25:00,131.818,131.822,131.767,131.787,3891000011.0
2005-06-16 20:30:00,131.777,131.803,131.759,131.778,5615499973.0
2005-06-16 20:35:00,131.78,131.799,131.767,131.788,2791999998.0
2005-06-16 20:40:00,131.788,131.861,131.787,131.842,3020200008.0
2005-06-16 20:45:00,131.85,131.87,131.832,131.87,3151199988.0
2005-06-16 20:50:00,131.87,131.916,131.847,131.907,3041799988.0
2005-06-16 20:55:00,131.91,131.926,131.889,131.909,4943999983.0
2005-06-16 21:00:00,131.909,131.918,131.849,131.858,3646299974.0
2005-06-16 21:05:00,131.86,131.888,131.838,131.869,2138399995.0
2005-06-16 21:10:00,131.87,131.871,131.816,131.845,2091000000.0
2005-06-16 21:15:00,131.838,131.84,131.793,131.797,3070200001.0
2005-06-16 21:20:00,131.806,131.86,131.806,131.827,4137200017.0
2005-06-16 21:25:00,131.84,131.872,131.792,131.849,1498099989.0
2005-06-16 21:30:00,131.822,131.837,131.822,131.828,1477800005.0
2005-06-16 21:35:00,131.821,131.858,131.786,131.797,794200000.0
2005-06-16 21:40:00,131.799,131.799,131.757,131.767,1404900001.0
2005-06-16 21:45:00,131.773,131.801,131.773,131.783,1727300004.0
2005-06-16 21:50:00,131.785,131.789,131.77,131.782,558099998.0
2005-06-16 21:55:00,131.788,131.808,131.776,131.8,361900001.0
2005-06-16 22:00:00,131.8,131.821,131.789,131.812,1491800004.0
2005-06-16 22:05:00,131.805,131.847,131.784,131.832,502500003.0
2005-06-16 22:10:00,131.825,131.825,131.789,131.797,859099996.0
2005-06-16 22:15:00,131.801,131.823,131.799,131.803,663300004.0
2005-06-16 22:20:00,131.8,131.828,131.795,131.82,814399998.0
2005-06-16 22:25:00,131.821,131.85,131.821,131.838,1299900009.0
2005-06-16 22:30:00,131.84,131.851,131.823,131.849,977700002.0
2005-06-16 22:35:00,131.845,131.879,131.83,131.869,1220899993.0
2005-06-16 22:40:00,131.835,131.845,131.822,131.822,1274400001.0
2005-06-16 22:45:00,131.832,131.866,131.818,131.866,989800000.0
2005-06-16 22:50:00,131.867,131.867,131.818,131.837,828199997.0
2005-06-16 22:55:00,131.834,131.851,131.828,131.83,629199997.0
2005-06-16 23:00:00,131.881,131.885,131.826,131.863,532599997.0
2005-06-16 23:05:00,131.861,131.89,131.827,131.863,615899999.0
2005-06-16 23:10:00,131.865,131.897,131.828,131.875,630700006.0
2005-06-16 23:15:00,131.875,131.901,131.842,131.872,613799998.0
2005-06-16 23:20:00,131.832,131.908,131.824,131.865,592600002.0
2005-06-16 23:25:00,131.859,131.882,131.835,131.875,375800002.0
2005-06-16 23:30:00,131.87,131.879,131.844,131.87,390000002.0
2005-06-16 23:35:00,131.877,131.888,131.852,131.881,391999999.0
2005-06-16 23:40:00,131.879,131.916,131.858,131.873,303200001.0
2005-06-16 23:45:00,131.87,131.875,131.835,131.875,276599997.0
2005-06-16 23:50:00,131.848,131.86,131.703,131.844,332200000.0
2005-06-16 23:55:00,131.856,131.856,131.803,131.809,251099998.0
2005-06-17 00:00:00,131.798,131.817,131.779,131.792,385099997.0
2005-06-17 00:05:00,131.793,131.804,131.767,131.772,298800001.0
2005-06-17 00:10:00,131.77,131.785,131.751,131.77,274099994.0
2005-06-17 00:15:00,131.775,131.795,131.717,131.728,534200003.0
2005-06-17 00:20:00,131.73,131.747,131.714,131.735,389600001.0
2005-06-17 00:25:00,131.743,131.799,131.74,131.777,405500001.0
2005-06-17 00:30:00,131.778,131.792,131.762,131.769,458300001.0
2005-06-17 00:35:00,131.765,131.799,131.76,131.795,482099996.0
2005-06-17 00:40:00,131.791,131.823,131.783,131.818,391999998.0
2005-06-17 00:45:00,131.82,131.838,131.819,131.83,507300000.0
2005-06-17 00:50:00,131.822,131.831,131.78,131.79,458000004.0
2005-06-17 00:55:00,131.785,131.824,131.785,131.806,459199996.0
2005-06-17 01:00:00,131.805,131.815,131.781,131.784,640900001.0
2005-06-17 01:05:00,131.774,131.786,131.735,131.768,341999995.0
2005-06-17 01:10:00,131.765,131.791,131.755,131.782,550500002.0
2005-06-17 01:15:00,131.785,131.812,131.775,131.776,611199999.0
2005-06-17 01:20:00,131.783,131.799,131.755,131.783,559800003.0
2005-06-17 01:25:00,131.75,131.762,131.729,131.736,290400001.0
2005-06-17 01:30:00,131.741,131.75,131.712,131.719,490200003.0
2005-06-17 01:35:00,131.737,131.755,131.731,131.745,345400000.0
2005-06-17 01:40:00,131.74,131.754,131.732,131.75,495299998.0
2005-06-17 01:45:00,131.74,131.77,131.732,131.75,337100002.0
2005-06-17 01:50:00,131.74,131.772,131.739,131.739,488199997.0
2005-06-17 01:55:00,131.738,131.752,131.665,131.682,447100004.0
2005-06-17 02:00:00,131.673,131.716,131.653,131.695,342699997.0
2005-06-17 02:05:00,131.678,131.678,131.609,131.613,423599998.0
2005-06-17 02:10:00,131.621,131.652,131.619,131.643,503499991.0
2005-06-17 02:15:00,131.665,131.744,131.665,131.693,472499999.0
2005-06-17 02:20:00,131.71,131.728,131.691,131.728,373400005.0
2005-06-17 02:25:00,131.722,131.731,131.713,131.713,384099999.0
2005-06-17 02:30:00,131.708,131.71,131.682,131.702,311299999.0
2005-06-17 02:35:00,131.695,131.718,131.685,131.717,483999997.0
2005-06-17 02:40:00,131.721,131.745,131.72,131.737,332100006.0
2005-06-17 02:45:00,131.735,131.765,131.709,131.763,459800001.0
2005-06-17 02:50:00,131.76,131.792,131.76,131.765,442200000.0
2005-06-17 02:55:00,131.76,131.76,131.727,131.748,395200000.0
2005-06-17 03:00:00,131.753,131.753,131.72,131.73,330100001.0
2005-06-17 03:05:00,131.726,131.728,131.702,131.712,338899999.0
2005-06-17 03:10:00,131.717,131.783,131.716,131.783,310000001.0
2005-06-17 03:15:00,131.782,131.782,131.76,131.77,484000001.0
2005-06-17 03:20:00,131.767,131.775,131.74,131.757,416600003.0
2005-06-17 03:25:00,131.762,131.771,131.749,131.76,351799997.0
2005-06-17 03:30:00,131.755,131.769,131.746,131.755,373999997.0
2005-06-17 03:35:00,131.756,131.761,131.738,131.752,223300000.0
2005-06-17 03:40:00,131.75,131.808,131.75,131.803,344400000.0
2005-06-17 03:45:00,131.808,131.926,131.801,131.906,406599997.0
2005-06-17 03:50:00,131.895,131.945,131.88,131.94,276700003.0
2005-06-17 03:55:00,131.95,131.998,131.95,131.998,446299996.0
2005-06-17 04:00:00,131.999,132.013,131.978,131.989,393299999.0
2005-06-17 04:05:00,131.98,131.998,131.966,131.978,492799995.0
2005-06-17 04:10:00,131.972,131.972,131.955,131.957,271500001.0
2005-06-17 04:15:00,131.949,131.949,131.932,131.94,458699997.0
2005-06-17 04:20:00,131.945,131.945,131.892,131.916,383400003.0
2005-06-17 04:25:00,131.905,131.905,131.838,131.857,523900002.0
2005-06-17 04:30:00,131.865,131.865,131.803,131.832,467700002.0
2005-06-17 04:35:00,131.825,131.847,131.806,131.825,284399998.0
2005-06-17 04:40:00,131.837,131.845,131.827,131.845,307500000.0
2005-06-17 04:45:00,131.835,131.852,131.829,131.838,442499993.0
2005-06-17 04:50:00,131.831,131.855,131.831,131.837,242400001.0
2005-06-17 04:55:00,131.837,131.874,131.832,131.84,381700001.0
2005-06-17 05:00:00,131.84,131.854,131.825,131.83,498399999.0
2005-06-17 05:05:00,131.827,131.843,131.827,131.843,444400000.0
2005-06-17 05:10:00,131.84,131.881,131.835,131.85,697999992.0
2005-06-17 05:15:00,131.851,131.887,131.83,131.853,459700000.0
2005-06-17 05:20:00,131.858,131.891,131.843,131.863,321599999.0
2005-06-17 05:25:00,131.847,131.847,131.804,131.832,283600001.0
2005-06-17 05:30:00,131.826,131.826,131.794,131.817,342300002.0
2005-06-17 05:35:00,131.828,131.845,131.812,131.84,247300000.0
2005-06-17 05:40:00,131.839,131.857,131.825,131.857,483699998.0
2005-06-17 05:45:00,131.878,131.889,131.829,131.836,265799998.0
2005-06-17 05:50:00,131.842,131.851,131.831,131.833,708699993.0
2005-06-17 05:55:00,131.834,131.851,131.811,131.832,358700002.0
2005-06-17 06:00:00,131.823,131.837,131.801,131.801,364899998.0
2005-06-17 06:05:00,131.799,131.83,131.799,131.821,549300002.0
2005-06-17 06:10:00,131.815,131.83,131.803,131.815,403899999.0
2005-06-17 06:15:00,131.857,131.87,131.823,131.859,371299995.0
2005-06-17 06:20:00,131.831,131.847,131.8,131.8,223999998.0
2005-06-17 06:25:00,131.841,131.851,131.79,131.808,452299998.0
2005-06-17 06:30:00,131.81,131.835,131.802,131.835,231499998.0
2005-06-17 06:35:00,131.84,131.864,131.832,131.84,310299998.0
2005-06-17 06:40:00,131.834,131.843,131.825,131.825,463799998.0
2005-06-17 06:45:00,131.83,131.877,131.821,131.83,338600001.0
2005-06-17 06:50:00,131.83,131.865,131.82,131.825,447500001.0
2005-06-17 06:55:00,131.823,131.827,131.783,131.804,544300000.0
2005-06-17 07:00:00,131.815,131.815,131.786,131.8,512000003.0
2005-06-17 07:05:00,131.792,131.816,131.79,131.816,327899999.0
2005-06-17 07:10:00,131.823,131.841,131.807,131.832,429500002.0
2005-06-17 07:15:00,131.825,131.835,131.81,131.825,335099998.0
2005-06-17 07:20:00,131.822,131.865,131.822,131.838,320599999.0
2005-06-17 07:25:00,131.84,131.852,131.83,131.849,514199995.0
2005-06-17 07:30:00,131.848,131.851,131.83,131.843,234900000.0
2005-06-17 07:35:00,131.843,131.847,131.822,131.838,444200003.0
2005-06-17 07:40:00,131.835,131.879,131.813,131.82,350100000.0
2005-06-17 07:45:00,131.812,131.822,131.808,131.817,366499996.0
2005-06-17 07:50:00,131.809,131.828,131.776,131.785,454199999.0
2005-06-17 07:55:00,131.787,131.836,131.787,131.824,468199999.0
2005-06-17 08:00:00,131.823,131.859,131.783,131.783,304499999.0
2005-06-17 08:05:00,131.783,131.815,131.783,131.805,491900000.0
2005-06-17 08:10:00,131.808,131.83,131.787,131.819,479099999.0
2005-06-17 08:15:00,131.824,131.883,131.824,131.883,224100000.0
2005-06-17 08:20:00,131.886,131.911,131.881,131.897,638400002.0
2005-06-17 08:25:00,131.885,131.926,131.884,131.91,420000000.0
2005-06-17 08:30:00,131.912,131.929,131.904,131.915,481700000.0
2005-06-17 08:35:00,131.909,131.961,131.908,131.961,522899999.0
2005-06-17 08:40:00,131.961,132.0,131.959,131.965,644600001.0
2005-06-17 08:45:00,131.974,132.006,131.965,131.983,416800001.0
2005-06-17 08:50:00,131.983,132.007,131.975,132.007,477400000.0
2005-06-17 08:55:00,132.003,132.023,131.978,132.0,591500009.0
2005-06-17 09:00:00,131.983,132.028,131.983,132.012,344000001.0
2005-06-17 09:05:00,132.013,132.081,132.004,132.081,414100001.0
2005-06-17 09:10:00,132.083,132.116,132.061,132.07,427599998.0
2005-06-17 09:15:00,132.072,132.084,132.051,132.08,327900002.0
2005-06-17 09:20:00,132.075,132.085,132.037,132.054,313100000.0
2005-06-17 09:25:00,132.052,132.085,132.043,132.083,388600002.0
2005-06-17 09:30:00,132.085,132.105,132.066,132.078,405999998.0
2005-06-17 09:35:00,132.084,132.111,132.073,132.073,290999997.0
2005-06-17 09:40:00,132.08,132.105,132.077,132.094,373500000.0
2005-06-17 09:45:00,132.091,132.111,132.075,132.084,491299997.0
2005-06-17 09:50:00,132.083,132.117,132.081,132.103,460299996.0
2005-06-17 09:55:00,132.111,132.118,132.095,132.112,468000001.0
2005-06-17 10:00:00,132.109,132.143,132.109,132.131,329400002.0
2005-06-17 10:05:00,132.116,132.144,132.106,132.106,443300001.0
2005-06-17 10:10:00,132.103,132.103,132.086,132.093,424199999.0
2005-06-17 10:15:00,132.086,132.103,132.077,132.103,598500001.0
2005-06-17 10:20:00,132.101,132.167,132.094,132.155,583900002.0
2005-06-17 10:25:00,132.161,132.211,132.161,132.205,513399999.0
2005-06-17 10:30:00,132.208,132.217,132.19,132.19,432200000.0
2005-06-17 10:35:00,132.196,132.246,132.189,132.224,481800001.0
2005-06-17 10:40:00,132.223,132.23,132.204,132.218,463499997.0
2005-06-17 10:45:00,132.22,132.275,132.215,132.27,348199996.0
2005-06-17 10:50:00,132.28,132.3,132.263,132.286,647999999.0
2005-06-17 10:55:00,132.292,132.292,132.249,132.249,387099999.0
2005-06-17 11:00:00,132.263,132.299,132.25,132.286,504100001.0
2005-06-17 11:05:00,132.291,132.299,132.257,132.278,411199996.0
2005-06-17 11:10:00,132.282,132.288,132.236,132.246,423799997.0
2005-06-17 11:15:00,132.245,132.249,132.217,132.233,425200003.0
2005-06-17 11:20:00,132.223,132.236,132.197,132.212,439700003.0
2005-06-17 11:25:00,132.207,132.221,132.177,132.193,457100000.0
2005-06-17 11:30:00,132.186,132.21,132.181,132.194,362599999.0
2005-06-17 11:35:00,132.195,132.219,132.19,132.207,494100006.0
2005-06-17 11:40:00,132.201,132.211,132.19,132.208,413900003.0
2005-06-17 11:45:00,132.208,132.212,132.183,132.188,532900001.0
2005-06-17 11:50:00,132.177,132.217,132.177,132.217,364899998.0
2005-06-17 11:55:00,132.245,132.25,132.22,132.25,578100007.0
2005-06-17 12:00:00,132.245,132.26,132.223,132.238,368599998.0
2005-06-17 12:05:00,132.234,132.326,132.234,132.326,419300003.0
2005-06-17 12:10:00,132.333,132.386,132.317,132.339,462899999.0
2005-06-17 12:15:00,132.33,132.384,132.324,132.366,536299998.0
2005-06-17 12:20:00,132.362,132.452,132.346,132.452,558600003.0
2005-06-17 12:25:00,132.473,132.519,132.456,132.478,615999996.0
2005-06-17 12:30:00,132.472,132.512,132.454,132.493,436199995.0
2005-06-17 12:35:00,132.494,132.554,132.478,132.554,478500000.0
2005-06-17 12:40:00,132.554,132.634,132.543,132.634,608699997.0
2005-06-17 12:45:00,132.673,132.713,132.661,132.661,496799998.0
2005-06-17 12:50:00,132.646,132.655,132.6,132.6,465000001.0
2005-06-17 12:55:00,132.603,132.628,132.603,132.613,383599999.0
2005-06-17 13:00:00,132.618,132.666,132.608,132.645,384799998.0
2005-06-17 13:05:00,132.643,132.649,132.594,132.63,397499999.0
2005-06-17 13:10:00,132.638,132.643,132.591,132.6,390799998.0
2005-06-17 13:15:00,132.598,132.611,132.567,132.611,551299997.0
2005-06-17 13:20:00,132.622,132.663,132.604,132.653,494100004.0
2005-06-17 13:25:00,132.648,132.65,132.566,132.569,410199999.0
2005-06-17 13:30:00,132.569,132.596,132.477,132.5,333500001.0
2005-06-17 13:35:00,132.496,132.511,132.464,132.465,481899998.0
2005-06-17 13:40:00,132.463,132.482,132.437,132.44,434599996.0
2005-06-17 13:45:00,132.448,132.482,132.448,132.454,312400000.0
2005-06-17 13:50:00,132.45,132.461,132.406,132.416,552499999.0
2005-06-17 13:55:00,132.409,132.419,132.393,132.415,283000002.0
2005-06-17 14:00:00,132.421,132.496,132.418,132.487,533700007.0
2005-06-17 14:05:00,132.483,132.518,132.479,132.491,495499997.0
2005-06-17 14:10:00,132.494,132.502,132.435,132.447,521000000.0
2005-06-17 14:15:00,132.447,132.473,132.432,132.454,437199994.0
2005-06-17 14:20:00,132.455,132.517,132.455,132.515,401400001.0
2005-06-17 14:25:00,132.525,132.543,132.478,132.478,436199996.0
2005-06-17 14:30:00,132.479,132.531,132.403,132.407,553600001.0
2005-06-17 14:35:00,132.405,132.405,132.343,132.4,707300002.0
2005-06-17 14:40:00,132.422,132.488,132.344,132.399,433600001.0
2005-06-17 14:45:00,132.393,132.505,132.381,132.445,566000000.0
2005-06-17 14:50:00,132.441,132.458,132.354,132.422,279600001.0
2005-06-17 14:55:00,132.437,132.46,132.393,132.397,396700005.0
2005-06-17 15:00:00,132.403,132.478,132.403,132.417,520599997.0
2005-06-17 15:05:00,132.401,132.432,132.357,132.419,343699998.0
2005-06-17 15:10:00,132.411,132.492,132.411,132.477,612299996.0
2005-06-17 15:15:00,132.462,132.571,132.462,132.523,334000000.0
2005-06-17 15:20:00,132.537,132.586,132.532,132.567,437400000.0
2005-06-17 15:25:00,132.556,132.616,132.549,132.601,436499996.0
2005-06-17 15:30:00,132.605,132.628,132.581,132.61,419299996.0
2005-06-17 15:35:00,132.62,132.654,132.618,132.625,471099996.0
2005-06-17 15:40:00,132.605,132.627,132.571,132.607,435799998.0
2005-06-17 15:45:00,132.605,132.605,132.531,132.536,396700001.0
2005-06-17 15:50:00,132.545,132.575,132.524,132.536,378199998.0
2005-06-17 15:55:00,132.526,132.577,132.499,132.567,569100000.0
2005-06-17 16:00:00,132.605,132.711,132.573,132.711,397099997.0
2005-06-17 16:05:00,132.722,132.722,132.658,132.666,539400000.0
2005-06-17 16:10:00,132.668,132.811,132.66,132.767,425400003.0
2005-06-17 16:15:00,132.774,132.817,132.76,132.817,595200001.0
2005-06-17 16:20:00,132.82,132.827,132.799,132.821,413399995.0
2005-06-17 16:25:00,132.844,132.908,132.837,132.856,448900003.0
2005-06-17 16:30:00,132.872,132.92,132.865,132.905,377200001.0
2005-06-17 16:35:00,132.911,133.072,132.898,133.072,508600004.0
2005-06-17 16:40:00,133.094,133.275,133.07,133.251,496199999.0
2005-06-17 16:45:00,133.27,133.28,133.219,133.219,366300000.0
2005-06-17 16:50:00,133.21,133.21,133.138,133.195,529299997.0
2005-06-17 16:55:00,133.202,133.259,133.19,133.259,396199996.0
2005-06-17 17:00:00,133.266,133.272,133.18,133.188,578700002.0
2005-06-17 17:05:00,133.182,133.23,133.162,133.222,471800004.0
2005-06-17 17:10:00,133.215,133.236,133.185,133.236,489300001.0
2005-06-17 17:15:00,133.233,133.285,133.228,133.236,420899998.0
2005-06-17 17:20:00,133.233,133.289,133.233,133.24,388400006.0
2005-06-17 17:25:00,133.225,133.255,133.214,133.255,414000003.0
2005-06-17 17:30:00,133.252,133.279,133.23,133.272,313699997.0
2005-06-17 17:35:00,133.28,133.28,133.2,133.212,476900003.0
2005-06-17 17:40:00,133.203,133.264,133.196,133.243,507800000.0
2005-06-17 17:45:00,133.221,133.221,133.185,133.19,378099997.0
2005-06-17 17:50:00,133.186,133.191,133.154,133.172,438599999.0
2005-06-17 17:55:00,133.172,133.2,133.151,133.18,411100000.0
2005-06-17 18:00:00,133.177,133.211,133.17,133.183,6945500006.0
2005-06-17 18:05:00,133.18,133.239,133.18,133.238,7832500002.0
2005-06-17 18:10:00,133.241,133.241,133.149,133.164,5429099999.0
2005-06-17 18:15:00,133.157,133.189,133.146,133.146,5139999990.0
2005-06-17 18:20:00,133.156,133.17,133.144,133.155,6315499996.0
2005-06-17 18:25:00,133.163,133.174,133.154,133.165,4040499992.0
2005-06-17 18:30:00,133.162,133.185,133.15,133.168,5072300000.0
2005-06-17 18:35:00,133.17,133.181,133.154,133.16,3082999997.0
2005-06-17 18:40:00,133.155,133.19,133.148,133.19,3224200010.0
2005-06-17 18:45:00,133.195,133.262,133.193,133.25,2459699986.0
2005-06-17 18:50:00,133.251,133.297,133.249,133.291,3897699983.0
2005-06-17 18:55:00,133.279,133.294,133.236,133.243,3260700011.0
2005-06-17 19:00:00,133.233,133.244,133.208,133.227,1934900012.0
2005-06-17 19:05:00,133.238,133.261,133.226,133.253,4013999991.0
2005-06-17 19:10:00,133.26,133.26,133.234,133.24,1085399999.0
2005-06-17 19:15:00,133.235,133.249,133.211,133.23,3036900009.0
2005-06-17 19:20:00,133.235,133.265,133.223,133.259,2415899995.0
2005-06-17 19:25:00,133.256,133.266,133.22,133.247,3042500009.0
2005-06-17 19:30:00,133.25,133.26,133.232,133.248,3624399997.0
2005-06-17 19:35:00,133.246,133.285,133.241,133.252,2565499998.0
2005-06-17 19:40:00,133.287,133.3,133.252,133.26,2369199991.0
2005-06-17 19:45:00,133.263,133.321,133.261,133.302,1803899995.0
2005-06-17 19:50:00,133.291,133.294,133.275,133.285,1810800008.0
2005-06-17 19:55:00,133.283,133.291,133.244,133.251,2325899999.0
2005-06-17 20:00:00,133.258,133.273,133.25,133.259,1453299998.0
2005-06-17 20:05:00,133.268,133.34,133.237,133.34,2616900003.0
2005-06-17 20:10:00,133.346,133.418,133.225,133.409,2834999995.0
2005-06-17 20:15:00,133.414,133.415,133.379,133.396,2042199991.0
2005-06-17 20:20:00,133.401,133.433,133.383,133.392,1971499997.0
2005-06-17 20:25:00,133.395,133.412,133.332,133.352,3729099999.0
2005-06-17 20:30:00,133.354,133.393,133.354,133.36,4604100002.0
2005-06-17 20:35:00,133.362,133.395,133.35,133.359,2994199996.0
2005-06-17 20:40:00,133.353,133.371,133.339,133.368,2927599997.0
2005-06-17 20:45:00,133.368,133.439,133.363,133.405,3416899995.0
2005-06-17 20:50:00,133.396,133.409,133.36,133.403,2904499998.0
2005-06-17 20:55:00,133.397,133.403,133.377,133.382,4830799991.0
2005-06-17 21:00:00,133.379,133.394,133.364,133.381,3702399994.0
2005-06-17 21:05:00,133.38,133.393,133.351,133.358,2249099991.0
2005-06-17 21:10:00,133.363,133.381,133.355,133.363,2520699992.0
2005-06-17 21:15:00,133.36,133.371,133.348,133.353,3034200005.0
2005-06-17 21:20:00,133.35,133.364,133.327,133.338,3771499988.0
2005-06-17 21:25:00,133.344,133.36,133.325,133.337,1368099989.0
2005-06-17 21:30:00,133.334,133.373,133.334,133.369,1213799994.0
2005-06-17 21:35:00,133.368,133.417,133.358,133.405,1042800001.0
2005-06-17 21:40:00,133.4,133.412,133.369,133.378,1662399994.0
2005-06-17 21:45:00,133.379,133.384,133.357,133.38,1386300000.0
2005-06-17 21:50:00,133.382,133.424,133.38,133.42,514899999.0
2005-06-17 21:55:00,133.422,133.424,133.393,133.393,403900000.0
2005-06-17 22:00:00,133.392,133.42,133.375,133.42,1508500005.0
2005-06-17 22:05:00,133.412,133.432,133.392,133.393,605700004.0
2005-06-17 22:10:00,133.367,133.367,133.278,133.306,694700000.0
2005-06-17 22:15:00,133.31,133.322,133.258,133.289,594399999.0
2005-06-17 22:20:00,133.29,133.311,133.285,133.306,530799995.0
2005-06-17 22:25:00,133.308,133.349,133.306,133.342,1337199990.0
2005-06-17 22:30:00,133.335,133.388,133.323,133.379,846600001.0
2005-06-17 22:35:00,133.36,133.419,133.335,133.376,1295800001.0
2005-06-17 22:40:00,133.382,133.44,133.361,133.4,998899996.0
2005-06-17 22:45:00,133.402,133.448,133.384,133.419,1309099993.0
2005-06-17 22:50:00,133.378,133.422,133.352,133.381,909800000.0
2005-06-17 22:55:00,133.368,133.423,133.359,133.381,811400003.0
2005-06-19 23:00:00,133.167,133.168,132.916,132.918,439900000.0
2005-06-19 23:05:00,132.922,132.946,132.873,132.881,640399994.0
2005-06-19 23:10:00,132.881,132.933,132.881,132.901,547300004.0
2005-06-19 23:15:00,132.897,132.922,132.856,132.903,475000002.0
2005-06-19 23:20:00,132.885,132.947,132.854,132.881,489100001.0
2005-06-19 23:25:00,132.887,132.907,132.854,132.875,489799999.0
2005-06-19 23:30:00,132.88,133.21,132.835,132.894,445799998.0
2005-06-19 23:35:00,132.917,132.917,132.827,132.85,543199996.0
2005-06-19 23:40:00,132.829,132.855,132.809,132.855,486300002.0
2005-06-19 23:45:00,132.847,132.847,132.75,132.786,465800001.0
2005-06-19 23:50:00,132.802,132.813,132.741,132.785,460100001.0
2005-06-19 23:55:00,132.797,132.81,132.746,132.754,511500002.0
2005-06-20 00:00:00,132.777,132.865,132.771,132.807,285100000.0
2005-06-20 00:05:00,132.807,132.84,132.785,132.838,602600000.0
2005-06-20 00:10:00,132.839,132.84,132.756,132.77,392300004.0
2005-06-20 00:15:00,132.774,132.782,132.735,132.741,597899990.0
2005-06-20 00:20:00,132.735,132.745,132.709,132.735,461199996.0
2005-06-20 00:25:00,132.742,132.801,132.74,132.801,413400003.0
2005-06-20 00:30:00,132.802,132.871,132.801,132.85,511099993.0
2005-06-20 00:35:00,132.853,132.87,132.842,132.848,429400000.0
2005-06-20 00:40:00,132.83,132.834,132.78,132.788,438400000.0
2005-06-20 00:45:00,132.789,132.795,132.729,132.739,394900002.0
2005-06-20 00:50:00,132.736,132.783,132.736,132.772,428800004.0
2005-06-20 00:55:00,132.765,132.78,132.719,132.721,554699999.0
2005-06-20 01:00:00,132.704,132.801,132.704,132.782,478799995.0
2005-06-20 01:05:00,132.76,132.779,132.745,132.779,243199998.0
2005-06-20 01:10:00,132.788,132.811,132.767,132.767,670799997.0
2005-06-20 01:15:00,132.78,132.797,132.751,132.751,542100000.0
2005-06-20 01:20:00,132.78,132.782,132.755,132.776,379500002.0
2005-06-20 01:25:00,132.79,132.82,132.777,132.82,425399994.0
2005-06-20 01:30:00,132.821,132.862,132.815,132.857,658500001.0
2005-06-20 01:35:00,132.87,132.886,132.863,132.88,452799994.0
2005-06-20 01:40:00,132.881,132.886,132.852,132.864,299100001.0
2005-06-20 01:45:00,132.858,132.91,132.858,132.91,381100001.0
2005-06-20 01:50:00,132.89,132.922,132.876,132.915,482500004.0
2005-06-20 01:55:00,132.929,132.929,132.897,132.91,543500001.0
2005-06-20 02:00:00,132.909,132.909,132.871,132.902,383300002.0
2005-06-20 02:05:00,132.904,132.981,132.904,132.971,562799996.0
2005-06-20 02:10:00,132.962,132.998,132.959,132.99,348999999.0
2005-06-20 02:15:00,132.996,133.046,132.986,133.04,410200001.0
2005-06-20 02:20:00,133.042,133.062,133.022,133.062,485899999.0
2005-06-20 02:25:00,133.062,133.067,133.044,133.058,324200003.0
2005-06-20 02:30:00,133.059,133.118,133.053,133.109,409099998.0
2005-06-20 02:35:00,133.098,133.105,133.064,133.064,549100001.0
2005-06-20 02:40:00,133.058,133.1,133.054,133.097,325700000.0
2005-06-20 02:45:00,133.107,133.122,133.079,133.122,339300000.0
2005-06-20 02:50:00,133.122,133.126,133.105,133.121,326499999.0
2005-06-20 02:55:00,133.107,133.107,133.065,133.065,317900002.0
2005-06-20 03:00:00,133.075,133.108,133.055,133.06,259500002.0
2005-06-20 03:05:00,133.05,133.05,132.974,132.991,529400004.0
2005-06-20 03:10:00,132.982,132.982,132.921,132.921,357999999.0
2005-06-20 03:15:00,132.915,132.931,132.874,132.923,595999997.0
2005-06-20 03:20:00,132.925,132.93,132.887,132.927,523499994.0
2005-06-20 03:25:00,132.923,132.968,132.923,132.94,526800005.0
2005-06-20 03:30:00,132.923,132.955,132.892,132.951,401599996.0
2005-06-20 03:35:00,132.945,132.959,132.932,132.937,372399997.0
2005-06-20 03:40:00,132.93,132.941,132.919,132.929,226000000.0
2005-06-20 03:45:00,132.934,132.994,132.922,132.971,447400001.0
2005-06-20 03:50:00,132.976,133.001,132.959,132.97,291900002.0
2005-06-20 03:55:00,132.962,132.983,132.962,132.97,399800005.0
2005-06-20 04:00:00,132.973,132.995,132.973,132.982,196600001.0
2005-06-20 04:05:00,132.972,133.001,132.964,132.998,353600000.0
2005-06-20 04:10:00,132.994,132.999,132.964,132.968,380400001.0
2005-06-20 04:15:00,132.96,132.969,132.944,132.952,342399998.0
2005-06-20 04:20:00,132.96,132.96,132.894,132.894,391499993.0
2005-06-20 04:25:00,132.886,132.918,132.886,132.913,368299999.0
2005-06-20 04:30:00,132.922,132.922,132.861,132.868,435999996.0
2005-06-20 04:35:00,132.87,132.885,132.865,132.875,252199998.0
2005-06-20 04:40:00,132.888,132.903,132.87,132.887,433400001.0
2005-06-20 04:45:00,132.876,132.903,132.866,132.895,385200001.0
2005-06-20 04:50:00,132.885,132.902,132.885,132.887,277000002.0
2005-06-20 04:55:00,132.893,132.945,132.893,132.93,472600002.0
2005-06-20 05:00:00,132.932,132.941,132.915,132.92,363499998.0
2005-06-20 05:05:00,132.917,132.925,132.904,132.918,244099998.0
2005-06-20 05:10:00,132.913,132.933,132.905,132.91,316399999.0
2005-06-20 05:15:00,132.915,132.917,132.892,132.896,309299999.0
2005-06-20 05:20:00,132.905,132.936,132.895,132.923,346800000.0
2005-06-20 05:25:00,132.914,132.915,132.9,132.915,134499999.0
2005-06-20 05:30:00,132.908,132.932,132.902,132.927,279999999.0
2005-06-20 05:35:00,132.934,132.954,132.925,132.95,248400001.0
2005-06-20 05:40:00,132.955,132.983,132.955,132.97,325600004.0
2005-06-20 05:45:00,132.961,132.965,132.938,132.957,447299997.0
2005-06-20 05:50:00,132.96,132.974,132.942,132.97,459599999.0
2005-06-20 05:55:00,132.972,132.985,132.966,132.98,264300001.0
2005-06-20 06:00:00,132.972,132.983,132.965,132.97,242800001.0
2005-06-20 06:05:00,132.987,133.0,132.945,132.954,493799995.0
2005-06-20 06:10:00,132.96,132.965,132.952,132.96,404300007.0
2005-06-20 06:15:00,132.965,132.978,132.933,132.947,349200000.0
2005-06-20 06:20:00,132.941,132.963,132.932,132.946,320100000.0
2005-06-20 06:25:00,132.953,132.965,132.941,132.96,277200002.0
2005-06-20 06:30:00,132.957,132.997,132.95,132.972,352600001.0
2005-06-20 06:35:00,132.959,132.959,132.894,132.894,233500001.0
2005-06-20 06:40:00,132.885,132.908,132.876,132.876,407300003.0
2005-06-20 06:45:00,132.884,132.909,132.881,132.905,249599997.0
2005-06-20 06:50:00,132.898,132.925,132.889,132.915,307900001.0
2005-06-20 06:55:00,132.916,132.941,132.911,132.94,485200000.0
2005-06-20 07:00:00,132.943,132.948,132.923,132.945,483800001.0
2005-06-20 07:05:00,132.933,132.957,132.933,132.944,517600006.0
2005-06-20 07:10:00,132.936,132.936,132.905,132.916,543000004.0
2005-06-20 07:15:00,132.915,132.923,132.89,132.903,394800001.0
2005-06-20 07:20:00,132.892,132.915,132.892,132.915,352300004.0
2005-06-20 07:25:00,132.912,132.933,132.903,132.909,522500003.0
2005-06-20 07:30:00,132.907,132.93,132.899,132.924,382000002.0
2005-06-20 07:35:00,132.918,132.924,132.881,132.89,257799999.0
2005-06-20 07:40:00,132.885,132.895,132.841,132.844,388100002.0
2005-06-20 07:45:00,132.837,132.858,132.83,132.83,444799998.0
2005-06-20 07:50:00,132.835,132.85,132.825,132.833,309100002.0
2005-06-20 07:55:00,132.839,132.845,132.794,132.794,448499995.0
2005-06-20 08:00:00,132.775,132.8,132.716,132.718,384900000.0
2005-06-20 08:05:00,132.74,132.801,132.716,132.754,481000001.0
2005-06-20 08:10:00,132.733,132.747,132.654,132.747,416800002.0
2005-06-20 08:15:00,132.743,132.794,132.741,132.78,598699999.0
2005-06-20 08:20:00,132.797,132.797,132.746,132.77,484000006.0
2005-06-20 08:25:00,132.774,132.875,132.765,132.86,487099998.0
2005-06-20 08:30:00,132.88,132.915,132.856,132.88,376300000.0
2005-06-20 08:35:00,132.872,132.887,132.805,132.815,471199994.0
2005-06-20 08:40:00,132.827,132.925,132.827,132.918,575700006.0
2005-06-20 08:45:00,132.91,132.913,132.881,132.913,403700000.0
2005-06-20 08:50:00,132.936,133.023,132.936,133.023,228999999.0
2005-06-20 08:55:00,133.032,133.059,133.001,133.054,551399994.0
2005-06-20 09:00:00,133.047,133.083,133.039,133.043,586300000.0
2005-06-20 09:05:00,133.037,133.066,133.029,133.045,388299996.0
2005-06-20 09:10:00,133.033,133.04,132.981,132.981,534999997.0
2005-06-20 09:15:00,132.97,133.034,132.947,133.023,482700000.0
2005-06-20 09:20:00,133.02,133.042,132.994,133.04,462300002.0
2005-06-20 09:25:00,133.04,133.103,133.04,133.088,370299997.0
2005-06-20 09:30:00,133.08,133.08,133.019,133.048,357200001.0
2005-06-20 09:35:00,133.043,133.061,133.031,133.032,424199999.0
2005-06-20 09:40:00,133.027,133.045,133.011,133.035,363799999.0
2005-06-20 09:45:00,133.038,133.048,132.983,133.005,497900001.0
2005-06-20 09:50:00,133.008,133.06,133.008,133.047,358299998.0
2005-06-20 09:55:00,133.04,133.054,132.992,132.992,411699998.0
2005-06-20 10:00:00,132.982,132.987,132.904,132.968,490599995.0
2005-06-20 10:05:00,132.962,132.962,132.834,132.847,347100002.0
2005-06-20 10:10:00,132.851,132.861,132.828,132.832,511399997.0
2005-06-20 10:15:00,132.832,132.86,132.755,132.787,483200002.0
2005-06-20 10:20:00,132.785,132.792,132.744,132.769,494799993.0
2005-06-20 10:25:00,132.771,132.786,132.726,132.75,403099997.0
2005-06-20 10:30:00,132.757,132.757,132.676,132.735,323900000.0
2005-06-20 10:35:00,132.752,132.79,132.733,132.79,321300003.0
2005-06-20 10:40:00,132.798,132.854,132.787,132.838,496000000.0
2005-06-20 10:45:00,132.837,132.848,132.808,132.813,415499996.0
2005-06-20 10:50:00,132.815,132.841,132.81,132.81,615599997.0
2005-06-20 10:55:00,132.813,132.877,132.805,132.871,422700003.0
2005-06-20 11:00:00,132.895,132.978,132.895,132.945,545800006.0
2005-06-20 11:05:00,132.952,132.975,132.935,132.935,441200002.0
2005-06-20 11:10:00,132.947,133.007,132.931,132.996,598799997.0
2005-06-20 11:15:00,132.982,133.02,132.982,133.009,490500003.0
2005-06-20 11:20:00,133.005,133.034,132.974,132.974,456800005.0
2005-06-20 11:25:00,132.967,132.98,132.945,132.965,513499997.0
2005-06-20 11:30:00,132.964,132.988,132.959,132.967,622899995.0
2005-06-20 11:35:00,132.968,133.029,132.962,133.02,484200002.0
2005-06-20 11:40:00,133.021,133.029,132.994,133.005,385199999.0
2005-06-20 11:45:00,133.008,133.05,132.996,133.05,558900001.0
2005-06-20 11:50:00,133.043,133.047,132.993,132.995,411000000.0
2005-06-20 11:55:00,132.992,132.992,132.903,132.914,493100001.0
2005-06-20 12:00:00,132.911,132.917,132.865,132.9,513500001.0
2005-06-20 12:05:00,132.896,132.937,132.885,132.921,519700000.0
2005-06-20 12:10:00,132.927,132.928,132.89,132.908,535600002.0
2005-06-20 12:15:00,132.904,132.942,132.904,132.913,374899999.0
2005-06-20 12:20:00,132.91,132.925,132.895,132.902,284799999.0
2005-06-20 12:25:00,132.903,132.928,132.903,132.923,356000004.0
2005-06-20 12:30:00,132.929,132.952,132.929,132.94,503699997.0
2005-06-20 12:35:00,132.94,132.965,132.925,132.96,349399998.0
2005-06-20 12:40:00,132.953,132.953,132.923,132.925,416599999.0
2005-06-20 12:45:00,132.934,132.975,132.912,132.954,536799996.0
2005-06-20 12:50:00,132.958,132.958,132.91,132.92,428099995.0
2005-06-20 12:55:00,132.92,132.925,132.888,132.892,605099998.0
2005-06-20 13:00:00,132.898,132.898,132.876,132.887,336700002.0
2005-06-20 13:05:00,132.88,132.9,132.88,132.895,425099993.0
2005-06-20 13:10:00,132.889,132.967,132.889,132.967,436400002.0
2005-06-20 13:15:00,132.962,133.023,132.962,132.989,335700004.0
2005-06-20 13:20:00,132.992,133.029,132.971,133.013,470600000.0
2005-06-20 13:25:00,133.012,133.045,132.986,133.045,493800003.0
2005-06-20 13:30:00,133.044,133.06,133.016,133.042,579099998.0
2005-06-20 13:35:00,133.033,133.076,133.024,133.063,465899999.0
2005-06-20 13:40:00,133.061,133.105,133.033,133.071,412800000.0
2005-06-20 13:45:00,133.065,133.095,133.057,133.092,399199999.0
2005-06-20 13:50:00,133.091,133.122,133.091,133.1,524899996.0
2005-06-20 13:55:00,133.1,133.119,133.049,133.049,277399999.0
2005-06-20 14:00:00,133.051,133.051,133.015,133.037,668099993.0
2005-06-20 14:05:00,133.03,133.094,133.009,133.094,406900000.0
2005-06-20 14:10:00,133.11,133.121,133.059,133.059,386500003.0
2005-06-20 14:15:00,133.052,133.055,132.998,133.01,421200002.0
2005-06-20 14:20:00,133.012,133.063,133.01,133.037,408199998.0
2005-06-20 14:25:00,133.027,133.028,133.006,133.018,387300001.0
2005-06-20 14:30:00,133.014,133.108,133.014,133.102,526199998.0
2005-06-20 14:35:00,133.103,133.103,132.86,132.877,554799996.0
2005-06-20 14:40:00,132.883,132.909,132.839,132.846,477599998.0
2005-06-20 14:45:00,132.835,132.835,132.712,132.712,526000002.0
2005-06-20 14:50:00,132.722,132.784,132.722,132.763,540299993.0
2005-06-20 14:55:00,132.762,132.765,132.7,132.7,433000000.0
2005-06-20 15:00:00,132.7,132.7,132.572,132.572,462099996.0
2005-06-20 15:05:00,132.553,132.63,132.553,132.617,534599998.0
2005-06-20 15:10:00,132.609,132.702,132.609,132.69,478200004.0
2005-06-20 15:15:00,132.673,132.835,132.673,132.835,440800001.0
2005-06-20 15:20:00,132.833,132.848,132.793,132.805,409299995.0
2005-06-20 15:25:00,132.806,132.847,132.803,132.834,529400001.0
2005-06-20 15:30:00,132.827,132.845,132.8,132.803,541299996.0
2005-06-20 15:35:00,132.808,132.822,132.764,132.764,282599999.0
2005-06-20 15:40:00,132.758,132.758,132.713,132.715,410500002.0
2005-06-20 15:45:00,132.72,132.727,132.51,132.539,331200000.0
2005-06-20 15:50:00,132.557,132.595,132.536,132.559,341300002.0
2005-06-20 15:55:00,132.565,132.67,132.565,132.645,482000002.0
2005-06-20 16:00:00,132.663,132.663,132.595,132.601,539100004.0
2005-06-20 16:05:00,132.594,132.594,132.535,132.56,473100006.0
2005-06-20 16:10:00,132.555,132.626,132.539,132.608,295400001.0
2005-06-20 16:15:00,132.602,132.628,132.574,132.592,345800001.0
2005-06-20 16:20:00,132.597,132.633,132.582,132.608,442100001.0
2005-06-20 16:25:00,132.608,132.662,132.6,132.648,601799994.0
2005-06-20 16:30:00,132.639,132.642,132.552,132.552,451400003.0
2005-06-20 16:35:00,132.562,132.611,132.538,132.611,455900001.0
2005-06-20 16:40:00,132.611,132.649,132.593,132.648,554400001.0
2005-06-20 16:45:00,132.657,132.657,132.619,132.628,526499993.0
2005-06-20 16:50:00,132.644,132.67,132.625,132.642,389900001.0
2005-06-20 16:55:00,132.645,132.744,132.635,132.731,415199996.0
2005-06-20 17:00:00,132.73,132.82,132.72,132.815,491999997.0
2005-06-20 17:05:00,132.813,132.845,132.812,132.845,402600001.0
2005-06-20 17:10:00,132.842,132.879,132.827,132.852,619400000.0
2005-06-20 17:15:00,132.86,132.866,132.794,132.817,334299997.0
2005-06-20 17:20:00,132.822,132.834,132.804,132.81,383699998.0
2005-06-20 17:25:00,132.802,132.828,132.802,132.828,381199998.0
2005-06-20 17:30:00,132.835,132.86,132.815,132.857,299599997.0
2005-06-20 17:35:00,132.878,132.907,132.869,132.892,462300002.0
2005-06-20 17:40:00,132.875,132.875,132.819,132.871,421900003.0
2005-06-20 17:45:00,132.876,132.876,132.805,132.812,496799997.0
2005-06-20 17:50:00,132.814,132.826,132.771,132.792,386499998.0
2005-06-20 17:55:00,132.791,132.826,132.759,132.812,422999998.0
2005-06-20 18:00:00,132.803,132.83,132.79,132.807,5801199991.0
2005-06-20 18:05:00,132.811,132.842,132.772,132.772,7848899995.0
2005-06-20 18:10:00,132.775,132.853,132.762,132.848,5102300007.0
2005-06-20 18:15:00,132.853,132.853,132.806,132.806,5057099981.0
2005-06-20 18:20:00,132.81,132.879,132.81,132.837,5748199993.0
2005-06-20 18:25:00,132.844,132.869,132.84,132.862,4693900006.0
2005-06-20 18:30:00,132.862,132.878,132.839,132.865,5258500003.0
2005-06-20 18:35:00,132.878,132.896,132.838,132.847,3145799999.0
2005-06-20 18:40:00,132.847,132.869,132.838,132.853,2661299992.0
2005-06-20 18:45:00,132.851,132.917,132.848,132.91,2296300000.0
2005-06-20 18:50:00,132.908,132.94,132.894,132.905,3746000000.0
2005-06-20 18:55:00,132.902,132.949,132.89,132.915,3223099992.0
2005-06-20 19:00:00,132.916,132.966,132.915,132.952,2345400003.0
2005-06-20 19:05:00,132.962,132.981,132.94,132.969,4430300003.0
2005-06-20 19:10:00,132.979,133.002,132.948,132.953,1438599995.0
2005-06-20 19:15:00,132.945,132.955,132.911,132.92,3088999985.0
2005-06-20 19:20:00,132.925,132.925,132.892,132.9,2727599988.0
2005-06-20 19:25:00,132.898,132.934,132.892,132.927,3079400002.0
2005-06-20 19:30:00,132.93,132.947,132.909,132.93,3317399999.0
2005-06-20 19:35:00,132.934,132.961,132.903,132.918,2500200006.0
2005-06-20 19:40:00,132.919,132.93,132.899,132.909,2574099993.0
2005-06-20 19:45:00,132.916,132.948,132.892,132.897,1864299990.0
2005-06-20 19:50:00,132.9,132.924,132.895,132.924,2045900000.0
2005-06-20 19:55:00,132.927,132.947,132.92,132.938,2337599995.0
2005-06-20 20:00:00,132.952,132.972,132.895,132.895,1495800000.0
2005-06-20 20:05:00,132.89,132.915,132.878,132.905,2899599996.0
2005-06-20 20:10:00,132.9,132.911,132.86,132.86,3156999998.0
2005-06-20 20:15:00,132.861,132.873,132.839,132.858,2092499995.0
2005-06-20 20:20:00,132.855,132.903,132.848,132.9,1970399998.0
2005-06-20 20:25:00,132.914,132.934,132.906,132.911,3688600007.0
2005-06-20 20:30:00,132.911,132.929,132.891,132.909,5279799978.0
2005-06-20 20:35:00,132.918,132.921,132.865,132.865,3254900001.0
2005-06-20 20:40:00,132.871,132.911,132.858,132.893,2864300000.0
2005-06-20 20:45:00,132.897,132.907,132.884,132.905,3196999999.0
2005-06-20 20:50:00,132.898,132.903,132.864,132.892,3035199993.0
2005-06-20 20:55:00,132.895,132.91,132.846,132.852,4714299985.0
2005-06-20 21:00:00,132.851,132.869,132.84,132.85,4067200004.0
2005-06-20 21:05:00,132.845,132.846,132.81,132.84,2321899997.0
2005-06-20 21:10:00,132.839,132.855,132.819,132.837,2235199996.0
2005-06-20 21:15:00,132.837,132.863,132.822,132.853,3142699988.0
2005-06-20 21:20:00,132.86,132.881,132.851,132.851,3707600009.0
2005-06-20 21:25:00,132.864,132.874,132.822,132.826,1494399993.0
2005-06-20 21:30:00,132.812,132.854,132.787,132.818,1198399998.0
2005-06-20 21:35:00,132.811,132.823,132.769,132.78,973299998.0
2005-06-20 21:40:00,132.782,132.801,132.769,132.778,1379900001.0
2005-06-20 21:45:00,132.781,132.8,132.775,132.78,1609699998.0
2005-06-20 21:50:00,132.785,132.792,132.776,132.782,558500002.0
2005-06-20 21:55:00,132.787,132.792,132.78,132.78,455599994.0
2005-06-20 22:00:00,132.78,132.809,132.777,132.802,1540400003.0
2005-06-20 22:05:00,132.797,132.808,132.782,132.782,514299998.0
2005-06-20 22:10:00,132.781,132.805,132.78,132.788,614399999.0
2005-06-20 22:15:00,132.79,132.795,132.78,132.78,542799994.0
2005-06-20 22:20:00,132.78,132.798,132.775,132.789,744100004.0
2005-06-20 22:25:00,132.788,132.795,132.704,132.747,1360799996.0
2005-06-20 22:30:00,132.751,132.786,132.75,132.786,884200003.0
2005-06-20 22:35:00,132.787,132.8,132.779,132.785,1025099992.0
2005-06-20 22:40:00,132.786,132.804,132.772,132.782,1114900000.0
2005-06-20 22:45:00,132.782,132.797,132.763,132.775,1188699994.0
2005-06-20 22:50:00,132.774,132.793,132.76,132.782,698199996.0
2005-06-20 22:55:00,132.775,132.805,132.734,132.734,820699997.0
2005-06-20 23:00:00,132.772,132.788,132.714,132.727,554699999.0
2005-06-20 23:05:00,132.738,132.76,132.698,132.753,430300006.0
2005-06-20 23:10:00,132.717,132.745,132.677,132.698,564000000.0
2005-06-20 23:15:00,132.715,132.787,132.704,132.741,496300001.0
2005-06-20 23:20:00,132.741,132.801,132.723,132.755,359699999.0
2005-06-20 23:25:00,132.771,132.82,132.754,132.791,537599997.0
2005-06-20 23:30:00,132.803,132.846,132.791,132.818,402699998.0
2005-06-20 23:35:00,132.822,132.895,132.802,132.895,504299997.0
2005-06-20 23:40:00,132.885,132.885,132.816,132.829,453699996.0
2005-06-20 23:45:00,132.83,132.845,132.822,132.822,295099996.0
2005-06-20 23:50:00,132.835,132.871,132.835,132.855,440099994.0
2005-06-20 23:55:00,132.897,132.906,132.81,132.862,630499996.0
2005-06-21 00:00:00,132.856,132.873,132.848,132.87,399999999.0
2005-06-21 00:05:00,132.873,132.896,132.862,132.87,369899998.0
2005-06-21 00:10:00,132.866,132.866,132.792,132.813,413300001.0
2005-06-21 00:15:00,132.81,132.812,132.782,132.801,479900001.0
2005-06-21 00:20:00,132.791,132.805,132.786,132.795,435999997.0
2005-06-21 00:25:00,132.805,132.807,132.765,132.79,327600004.0
2005-06-21 00:30:00,132.805,132.847,132.788,132.819,288099999.0
2005-06-21 00:35:00,132.815,132.868,132.81,132.868,551599998.0
2005-06-21 00:40:00,132.865,132.879,132.831,132.842,446400003.0
2005-06-21 00:45:00,132.845,132.902,132.845,132.864,336300000.0
2005-06-21 00:50:00,132.858,132.861,132.807,132.836,303199998.0
2005-06-21 00:55:00,132.835,132.891,132.835,132.863,531399998.0
2005-06-21 01:00:00,132.862,132.876,132.851,132.876,489100004.0
2005-06-21 01:05:00,132.877,132.877,132.824,132.845,253999999.0
2005-06-21 01:10:00,132.841,132.854,132.817,132.847,535600001.0
2005-06-21 01:15:00,132.862,132.862,132.787,132.787,379000000.0
2005-06-21 01:20:00,132.782,132.797,132.752,132.752,397599996.0
2005-06-21 01:25:00,132.746,132.753,132.725,132.75,396800000.0
2005-06-21 01:30:00,132.748,132.748,132.709,132.737,627200005.0
2005-06-21 01:35:00,132.742,132.778,132.73,132.778,333199996.0
2005-06-21 01:40:00,132.776,132.776,132.723,132.723,388200004.0
2005-06-21 01:45:00,132.723,132.779,132.715,132.779,301900001.0
2005-06-21 01:50:00,132.77,132.823,132.745,132.769,444799997.0
2005-06-21 01:55:00,132.79,132.796,132.737,132.749,287899998.0
2005-06-21 02:00:00,132.753,132.756,132.681,132.726,363300003.0
2005-06-21 02:05:00,132.73,132.777,132.73,132.767,526899997.0
2005-06-21 02:10:00,132.757,132.787,132.749,132.78,408600001.0
2005-06-21 02:15:00,132.792,132.809,132.769,132.79,520000000.0
2005-06-21 02:20:00,132.802,132.817,132.788,132.802,435399999.0
2005-06-21 02:25:00,132.793,132.797,132.75,132.75,424799998.0
2005-06-21 02:30:00,132.747,132.772,132.743,132.758,318299999.0
2005-06-21 02:35:00,132.743,132.743,132.673,132.675,431999996.0
2005-06-21 02:40:00,132.675,132.693,132.64,132.649,451400001.0
2005-06-21 02:45:00,132.652,132.675,132.594,132.625,441400000.0
2005-06-21 02:50:00,132.627,132.681,132.612,132.681,337799998.0
2005-06-21 02:55:00,132.687,132.756,132.682,132.713,328699999.0
2005-06-21 03:00:00,132.719,132.721,132.694,132.704,271500002.0
2005-06-21 03:05:00,132.704,132.71,132.675,132.682,536999998.0
2005-06-21 03:10:00,132.683,132.691,132.654,132.655,415799998.0
2005-06-21 03:15:00,132.664,132.666,132.643,132.66,260599998.0
2005-06-21 03:20:00,132.657,132.688,132.655,132.677,545200002.0
2005-06-21 03:25:00,132.678,132.683,132.67,132.67,324099997.0
2005-06-21 03:30:00,132.669,132.698,132.669,132.682,456700000.0
2005-06-21 03:35:00,132.676,132.687,132.666,132.673,196299998.0
2005-06-21 03:40:00,132.674,132.692,132.674,132.685,225899999.0
2005-06-21 03:45:00,132.69,132.712,132.684,132.712,147799999.0
2005-06-21 03:50:00,132.716,132.716,132.692,132.7,278999999.0
2005-06-21 03:55:00,132.696,132.725,132.677,132.7,355200000.0
2005-06-21 04:00:00,132.706,132.721,132.705,132.712,358100002.0
2005-06-21 04:05:00,132.703,132.715,132.689,132.7,284699999.0
2005-06-21 04:10:00,132.697,132.713,132.689,132.713,377899998.0
2005-06-21 04:15:00,132.719,132.758,132.719,132.747,496200000.0
2005-06-21 04:20:00,132.751,132.753,132.729,132.74,436200001.0
2005-06-21 04:25:00,132.733,132.739,132.704,132.73,303500002.0
2005-06-21 04:30:00,132.738,132.765,132.731,132.758,508700000.0
2005-06-21 04:35:00,132.755,132.775,132.749,132.765,187699999.0
2005-06-21 04:40:00,132.777,132.78,132.755,132.768,268899997.0
2005-06-21 04:45:00,132.76,132.813,132.739,132.76,518499997.0
2005-06-21 04:50:00,132.755,132.76,132.745,132.747,126400000.0
2005-06-21 04:55:00,132.749,132.77,132.749,132.767,286100002.0
2005-06-21 05:00:00,132.768,132.776,132.738,132.753,454499997.0
2005-06-21 05:05:00,132.747,132.758,132.738,132.747,342099997.0
2005-06-21 05:10:00,132.742,132.753,132.72,132.72,345900004.0
2005-06-21 05:15:00,132.729,132.762,132.726,132.747,502200000.0
2005-06-21 05:20:00,132.758,132.791,132.734,132.756,359099995.0
2005-06-21 05:25:00,132.754,132.754,132.714,132.733,248900001.0
2005-06-21 05:30:00,132.732,132.742,132.717,132.72,278899997.0
2005-06-21 05:35:00,132.72,132.76,132.712,132.72,248900001.0
2005-06-21 05:40:00,132.72,132.743,132.713,132.73,489200006.0
2005-06-21 05:45:00,132.73,132.738,132.67,132.677,375800003.0
2005-06-21 05:50:00,132.678,132.701,132.672,132.69,333400000.0
2005-06-21 05:55:00,132.69,132.703,132.684,132.69,372999999.0
2005-06-21 06:00:00,132.682,132.727,132.682,132.712,311100002.0
2005-06-21 06:05:00,132.7,132.724,132.675,132.689,388300001.0
2005-06-21 06:10:00,132.685,132.735,132.685,132.715,454099996.0
2005-06-21 06:15:00,132.722,132.736,132.709,132.725,506800000.0
2005-06-21 06:20:00,132.721,132.732,132.712,132.717,414899998.0
2005-06-21 06:25:00,132.718,132.738,132.71,132.715,367399997.0
2005-06-21 06:30:00,132.705,132.732,132.703,132.732,379500004.0
2005-06-21 06:35:00,132.737,132.753,132.723,132.741,414399994.0
2005-06-21 06:40:00,132.737,132.794,132.737,132.785,507500001.0
2005-06-21 06:45:00,132.788,132.8,132.752,132.752,412399998.0
2005-06-21 06:50:00,132.75,132.755,132.721,132.735,425199997.0
2005-06-21 06:55:00,132.735,132.78,132.728,132.749,554099996.0
2005-06-21 07:00:00,132.753,132.753,132.729,132.738,482100000.0
2005-06-21 07:05:00,132.732,132.745,132.702,132.711,397099999.0
2005-06-21 07:10:00,132.712,132.726,132.696,132.719,553099999.0
2005-06-21 07:15:00,132.717,132.729,132.685,132.685,342000000.0
2005-06-21 07:20:00,132.672,132.695,132.659,132.672,415900000.0
2005-06-21 07:25:00,132.661,132.674,132.645,132.66,510499997.0
2005-06-21 07:30:00,132.661,132.664,132.646,132.664,436699995.0
2005-06-21 07:35:00,132.657,132.721,132.639,132.702,325599998.0
2005-06-21 07:40:00,132.693,132.699,132.625,132.625,580600003.0
2005-06-21 07:45:00,132.615,132.656,132.615,132.627,455100001.0
2005-06-21 07:50:00,132.628,132.674,132.603,132.654,346599998.0
2005-06-21 07:55:00,132.652,132.663,132.618,132.628,569200003.0
2005-06-21 08:00:00,132.608,132.664,132.603,132.61,366499999.0
2005-06-21 08:05:00,132.608,132.632,132.593,132.599,356499999.0
2005-06-21 08:10:00,132.609,132.666,132.601,132.623,487800001.0
2005-06-21 08:15:00,132.618,132.63,132.611,132.625,380199996.0
2005-06-21 08:20:00,132.602,132.616,132.573,132.613,539800003.0
2005-06-21 08:25:00,132.607,132.662,132.596,132.661,604000002.0
2005-06-21 08:30:00,132.66,132.672,132.629,132.654,248499997.0
2005-06-21 08:35:00,132.65,132.661,132.625,132.635,491199998.0
2005-06-21 08:40:00,132.628,132.665,132.592,132.655,516600000.0
2005-06-21 08:45:00,132.657,132.657,132.616,132.655,370499998.0
2005-06-21 08:50:00,132.66,132.664,132.64,132.645,271300002.0
2005-06-21 08:55:00,132.647,132.648,132.618,132.627,592500007.0
2005-06-21 09:00:00,132.623,132.696,132.612,132.682,430099997.0
2005-06-21 09:05:00,132.675,132.702,132.675,132.702,456600004.0
2005-06-21 09:10:00,132.692,132.7,132.67,132.672,476699997.0
2005-06-21 09:15:00,132.669,132.684,132.635,132.64,457999997.0
2005-06-21 09:20:00,132.64,132.69,132.64,132.669,482599995.0
2005-06-21 09:25:00,132.664,132.694,132.633,132.633,408799997.0
2005-06-21 09:30:00,132.625,132.625,132.57,132.578,385000005.0
2005-06-21 09:35:00,132.575,132.598,132.527,132.54,565500001.0
2005-06-21 09:40:00,132.547,132.556,132.461,132.461,386999999.0
2005-06-21 09:45:00,132.452,132.454,132.399,132.42,508399998.0
2005-06-21 09:50:00,132.424,132.464,132.414,132.441,533899993.0
2005-06-21 09:55:00,132.432,132.447,132.404,132.435,449400001.0
2005-06-21 10:00:00,132.413,132.413,132.341,132.349,375400000.0
2005-06-21 10:05:00,132.351,132.405,132.351,132.394,488000000.0
2005-06-21 10:10:00,132.399,132.423,132.383,132.408,557099999.0
2005-06-21 10:15:00,132.399,132.408,132.383,132.39,456899998.0
2005-06-21 10:20:00,132.395,132.424,132.374,132.401,468500001.0
2005-06-21 10:25:00,132.405,132.419,132.338,132.347,598299998.0
2005-06-21 10:30:00,132.34,132.378,132.325,132.371,581600006.0
2005-06-21 10:35:00,132.375,132.399,132.293,132.311,507700002.0
2005-06-21 10:40:00,132.312,132.326,132.278,132.326,494400000.0
2005-06-21 10:45:00,132.318,132.336,132.278,132.284,434800003.0
2005-06-21 10:50:00,132.275,132.317,132.259,132.275,521400000.0
2005-06-21 10:55:00,132.267,132.267,132.135,132.15,309799997.0
2005-06-21 11:00:00,132.165,132.223,132.102,132.135,497900001.0
2005-06-21 11:05:00,132.134,132.16,132.105,132.154,397700001.0
2005-06-21 11:10:00,132.136,132.216,132.135,132.216,474299997.0
2005-06-21 11:15:00,132.198,132.251,132.175,132.251,512899998.0
2005-06-21 11:20:00,132.261,132.29,132.25,132.258,399200001.0
2005-06-21 11:25:00,132.251,132.294,132.25,132.293,608300000.0
2005-06-21 11:30:00,132.316,132.332,132.275,132.293,486599999.0
2005-06-21 11:35:00,132.28,132.281,132.233,132.238,456899996.0
2005-06-21 11:40:00,132.233,132.243,132.223,132.24,577700000.0
2005-06-21 11:45:00,132.235,132.235,132.127,132.135,486099997.0
2005-06-21 11:50:00,132.128,132.154,132.109,132.151,469600004.0
2005-06-21 11:55:00,132.158,132.177,132.112,132.112,430900004.0
2005-06-21 12:00:00,132.095,132.125,132.095,132.125,417899998.0
2005-06-21 12:05:00,132.122,132.221,132.122,132.221,551700002.0
2005-06-21 12:10:00,132.223,132.239,132.191,132.237,385399997.0
2005-06-21 12:15:00,132.237,132.248,132.15,132.15,395299999.0
2005-06-21 12:20:00,132.145,132.147,132.123,132.142,326599998.0
2005-06-21 12:25:00,132.145,132.145,132.08,132.085,408500000.0
2005-06-21 12:30:00,132.085,132.097,132.074,132.09,410300001.0
2005-06-21 12:35:00,132.085,132.107,132.074,132.107,344800003.0
2005-06-21 12:40:00,132.106,132.113,132.08,132.099,481200000.0
2005-06-21 12:45:00,132.105,132.116,132.078,132.085,501400001.0
2005-06-21 12:50:00,132.087,132.095,132.07,132.086,394999997.0
2005-06-21 12:55:00,132.088,132.095,132.078,132.082,439899999.0
2005-06-21 13:00:00,132.088,132.103,132.08,132.092,227299999.0
2005-06-21 13:05:00,132.078,132.091,132.036,132.052,323800001.0
2005-06-21 13:10:00,132.041,132.041,132.013,132.04,406099998.0
2005-06-21 13:15:00,132.043,132.116,132.043,132.084,504800001.0
2005-06-21 13:20:00,132.086,132.115,132.067,132.115,516600002.0
2005-06-21 13:25:00,132.109,132.113,132.072,132.072,405600000.0
2005-06-21 13:30:00,132.07,132.085,132.035,132.085,367900001.0
2005-06-21 13:35:00,132.073,132.133,132.066,132.113,487399999.0
2005-06-21 13:40:00,132.113,132.128,132.058,132.059,447800002.0
2005-06-21 13:45:00,132.064,132.11,132.064,132.082,288499997.0
2005-06-21 13:50:00,132.067,132.125,132.067,132.125,306200002.0
2005-06-21 13:55:00,132.129,132.172,132.129,132.15,269500002.0
2005-06-21 14:00:00,132.149,132.164,132.118,132.147,495100001.0
2005-06-21 14:05:00,132.155,132.205,132.14,132.166,343900003.0
2005-06-21 14:10:00,132.173,132.201,132.161,132.187,407999998.0
2005-06-21 14:15:00,132.167,132.184,132.099,132.112,358999999.0
2005-06-21 14:20:00,132.121,132.168,132.105,132.117,618499998.0
2005-06-21 14:25:00,132.105,132.138,132.105,132.125,329899998.0
2005-06-21 14:30:00,132.129,132.148,132.093,132.098,420699996.0
2005-06-21 14:35:00,132.099,132.101,132.048,132.059,546000005.0
2005-06-21 14:40:00,132.057,132.057,132.004,132.04,460099996.0
2005-06-21 14:45:00,132.042,132.042,131.933,131.94,346199996.0
2005-06-21 14:50:00,131.937,131.959,131.91,131.959,246299999.0
2005-06-21 14:55:00,131.955,132.048,131.955,132.024,520000004.0
2005-06-21 15:00:00,132.032,132.048,131.87,131.87,460999998.0
2005-06-21 15:05:00,131.85,131.86,131.791,131.811,513899998.0
2005-06-21 15:10:00,131.809,131.846,131.778,131.846,622500000.0
2005-06-21 15:15:00,131.827,131.87,131.795,131.795,360100000.0
2005-06-21 15:20:00,131.767,131.767,131.617,131.648,440400003.0
2005-06-21 15:25:00,131.669,131.669,131.541,131.553,614799992.0
2005-06-21 15:30:00,131.558,131.582,131.533,131.534,481000000.0
2005-06-21 15:35:00,131.533,131.622,131.519,131.619,611200007.0
2005-06-21 15:40:00,131.615,131.65,131.606,131.607,390699999.0
2005-06-21 15:45:00,131.606,131.655,131.585,131.585,299899998.0
2005-06-21 15:50:00,131.586,131.637,131.586,131.618,428000002.0
2005-06-21 15:55:00,131.609,131.63,131.562,131.585,485700002.0
2005-06-21 16:00:00,131.594,131.598,131.552,131.558,299700002.0
2005-06-21 16:05:00,131.558,131.586,131.539,131.582,526300001.0
2005-06-21 16:10:00,131.59,131.637,131.587,131.605,361000001.0
2005-06-21 16:15:00,131.605,131.637,131.584,131.625,458400000.0
2005-06-21 16:20:00,131.633,131.706,131.632,131.679,290299999.0
2005-06-21 16:25:00,131.683,131.693,131.613,131.623,453599996.0
2005-06-21 16:30:00,131.63,131.63,131.562,131.582,449900001.0
2005-06-21 16:35:00,131.588,131.607,131.495,131.495,378500000.0
2005-06-21 16:40:00,131.475,131.49,131.453,131.479,392300001.0
2005-06-21 16:45:00,131.48,131.656,131.466,131.585,327700001.0
2005-06-21 16:50:00,131.595,131.595,131.517,131.542,443199998.0
2005-06-21 16:55:00,131.544,131.601,131.508,131.508,572900002.0
2005-06-21 17:00:00,131.508,131.541,131.469,131.525,576500000.0
2005-06-21 17:05:00,131.507,131.573,131.505,131.57,442399996.0
2005-06-21 17:10:00,131.565,131.624,131.547,131.611,453100000.0
2005-06-21 17:15:00,131.632,131.66,131.609,131.65,695999997.0
2005-06-21 17:20:00,131.647,131.66,131.627,131.627,303400001.0
2005-06-21 17:25:00,131.618,131.62,131.543,131.545,297899998.0
2005-06-21 17:30:00,131.554,131.589,131.541,131.581,436800001.0
2005-06-21 17:35:00,131.572,131.627,131.528,131.623,423099994.0
2005-06-21 17:40:00,131.633,131.643,131.588,131.637,542699991.0
2005-06-21 17:45:00,131.638,131.638,131.545,131.56,324200001.0
2005-06-21 17:50:00,131.558,131.56,131.532,131.559,467999994.0
2005-06-21 17:55:00,131.562,131.663,131.547,131.663,477199996.0
2005-06-21 18:00:00,131.662,131.76,131.607,131.728,6385699985.0
2005-06-21 18:05:00,131.721,131.754,131.716,131.73,7761699991.0
2005-06-21 18:10:00,131.731,131.771,131.699,131.771,5306299990.0
2005-06-21 18:15:00,131.78,131.817,131.713,131.72,5042199993.0
2005-06-21 18:20:00,131.727,131.756,131.675,131.675,5967999997.0
2005-06-21 18:25:00,131.664,131.684,131.626,131.659,4470799983.0
2005-06-21 18:30:00,131.667,131.76,131.653,131.709,5259899993.0
2005-06-21 18:35:00,131.736,131.769,131.7,131.72,2903699995.0
2005-06-21 18:40:00,131.724,131.736,131.683,131.703,2793099999.0
2005-06-21 18:45:00,131.705,131.739,131.687,131.692,2323400005.0
2005-06-21 18:50:00,131.693,131.719,131.628,131.636,3938699985.0
2005-06-21 18:55:00,131.62,131.627,131.586,131.6,3018600007.0
2005-06-21 19:00:00,131.596,131.615,131.568,131.592,1920399999.0
2005-06-21 19:05:00,131.602,131.619,131.57,131.588,3956799987.0
2005-06-21 19:10:00,131.598,131.621,131.593,131.61,1242300002.0
2005-06-21 19:15:00,131.609,131.625,131.596,131.62,2807599983.0
2005-06-21 19:20:00,131.626,131.67,131.615,131.66,2644199992.0
2005-06-21 19:25:00,131.648,131.673,131.642,131.665,3141099999.0
2005-06-21 19:30:00,131.674,131.716,131.674,131.71,3555699992.0
2005-06-21 19:35:00,131.704,131.755,131.685,131.698,2461999993.0
2005-06-21 19:40:00,131.697,131.704,131.655,131.655,2551499982.0
2005-06-21 19:45:00,131.654,131.7,131.654,131.675,1725499987.0
2005-06-21 19:50:00,131.68,131.693,131.664,131.668,2006000003.0
2005-06-21 19:55:00,131.656,131.663,131.637,131.639,2481799993.0
2005-06-21 20:00:00,131.642,131.652,131.631,131.64,1564199986.0
2005-06-21 20:05:00,131.644,131.664,131.634,131.655,2287999995.0
2005-06-21 20:10:00,131.652,131.725,131.652,131.724,2412699998.0
2005-06-21 20:15:00,131.71,131.71,131.674,131.682,2208700002.0
2005-06-21 20:20:00,131.685,131.708,131.645,131.708,1795300003.0
2005-06-21 20:25:00,131.707,131.773,131.679,131.773,3277099991.0
2005-06-21 20:30:00,131.784,131.817,131.742,131.766,4847499988.0
2005-06-21 20:35:00,131.769,131.808,131.752,131.772,2990700002.0
2005-06-21 20:40:00,131.754,131.795,131.741,131.778,2952099990.0
2005-06-21 20:45:00,131.788,131.801,131.743,131.756,2976699998.0
2005-06-21 20:50:00,131.745,131.746,131.696,131.732,2769900008.0
2005-06-21 20:55:00,131.727,131.732,131.701,131.72,4731999979.0
2005-06-21 21:00:00,131.722,131.756,131.72,131.724,3899099989.0
2005-06-21 21:05:00,131.72,131.732,131.685,131.69,2387599993.0
2005-06-21 21:10:00,131.69,131.742,131.678,131.724,2591499993.0
2005-06-21 21:15:00,131.728,131.761,131.713,131.743,3326900001.0
2005-06-21 21:20:00,131.741,131.774,131.737,131.758,4029000012.0
2005-06-21 21:25:00,131.761,131.772,131.72,131.725,1557800004.0
2005-06-21 21:30:00,131.724,131.75,131.722,131.73,1359500007.0
2005-06-21 21:35:00,131.735,131.759,131.735,131.758,1042399999.0
2005-06-21 21:40:00,131.767,131.81,131.761,131.789,1720699998.0
2005-06-21 21:45:00,131.79,131.812,131.77,131.808,1517000002.0
2005-06-21 21:50:00,131.815,131.846,131.788,131.797,631099997.0
2005-06-21 21:55:00,131.797,131.811,131.79,131.798,322900000.0
2005-06-21 22:00:00,131.789,131.825,131.769,131.809,1344399998.0
2005-06-21 22:05:00,131.787,131.813,131.783,131.799,443600002.0
2005-06-21 22:10:00,131.79,131.813,131.779,131.8,892700001.0
2005-06-21 22:15:00,131.802,131.822,131.797,131.81,840499993.0
2005-06-21 22:20:00,131.812,131.868,131.81,131.849,856299999.0
2005-06-21 22:25:00,131.85,131.865,131.834,131.858,1102199995.0
2005-06-21 22:30:00,131.854,131.856,131.783,131.819,878199991.0
2005-06-21 22:35:00,131.812,131.879,131.794,131.796,1279200006.0
2005-06-21 22:40:00,131.796,131.841,131.792,131.825,1104400005.0
2005-06-21 22:45:00,131.823,131.839,131.805,131.821,1087600003.0
2005-06-21 22:50:00,131.817,131.829,131.788,131.798,702800000.0
2005-06-21 22:55:00,131.786,131.806,131.751,131.767,902999998.0
2005-06-21 23:00:00,131.783,131.824,131.775,131.805,592100003.0
2005-06-21 23:05:00,131.775,131.815,131.769,131.787,460699992.0
2005-06-21 23:10:00,131.75,131.813,131.735,131.763,518100001.0
2005-06-21 23:15:00,131.753,131.77,131.718,131.752,622300003.0
2005-06-21 23:20:00,131.747,131.768,131.698,131.725,491599997.0
2005-06-21 23:25:00,131.732,131.759,131.691,131.724,428199998.0
2005-06-21 23:30:00,131.738,131.775,131.72,131.759,306399999.0
2005-06-21 23:35:00,131.766,131.815,131.76,131.807,595500007.0
2005-06-21 23:40:00,131.81,131.891,131.805,131.891,349200000.0
2005-06-21 23:45:00,131.844,131.904,131.831,131.856,497299991.0
2005-06-21 23:50:00,131.862,131.871,131.823,131.845,620099998.0
2005-06-21 23:55:00,131.848,131.85,131.809,131.827,380800005.0
2005-06-22 00:00:00,131.822,131.855,131.811,131.835,459999997.0
2005-06-22 00:05:00,131.829,131.842,131.821,131.824,414599998.0
2005-06-22 00:10:00,131.827,131.842,131.821,131.838,316700001.0
2005-06-22 00:15:00,131.842,131.895,131.823,131.894,418100000.0
2005-06-22 00:20:00,131.9,131.91,131.887,131.893,563200000.0
2005-06-22 00:25:00,131.905,131.912,131.885,131.903,299999996.0
2005-06-22 00:30:00,131.902,131.939,131.898,131.924,431100001.0
2005-06-22 00:35:00,131.94,132.02,131.94,132.003,372799996.0
2005-06-22 00:40:00,131.995,131.995,131.944,131.958,498700004.0
2005-06-22 00:45:00,131.962,131.967,131.919,131.921,397300000.0
2005-06-22 00:50:00,131.912,131.947,131.912,131.94,397699998.0
2005-06-22 00:55:00,131.935,131.969,131.925,131.957,339099997.0
2005-06-22 01:00:00,131.951,131.968,131.935,131.96,587500002.0
2005-06-22 01:05:00,131.958,131.96,131.928,131.945,124500001.0
2005-06-22 01:10:00,131.938,131.951,131.911,131.913,523199998.0
2005-06-22 01:15:00,131.928,131.953,131.925,131.945,544800004.0
2005-06-22 01:20:00,131.953,132.013,131.946,131.993,393100001.0
2005-06-22 01:25:00,131.999,132.101,131.993,132.068,429400001.0
2005-06-22 01:30:00,132.077,132.156,132.077,132.102,472999999.0
2005-06-22 01:35:00,132.108,132.358,132.1,132.331,475200001.0
2005-06-22 01:40:00,132.315,132.315,132.184,132.184,500299998.0
2005-06-22 01:45:00,132.187,132.243,132.158,132.204,477800001.0
2005-06-22 01:50:00,132.208,132.249,132.149,132.149,437900000.0
2005-06-22 01:55:00,132.168,132.186,132.145,132.186,345600003.0
2005-06-22 02:00:00,132.192,132.212,132.118,132.12,507900001.0
2005-06-22 02:05:00,132.108,132.122,132.039,132.052,430300000.0
2005-06-22 02:10:00,132.035,132.076,132.022,132.053,404599998.0
2005-06-22 02:15:00,132.058,132.065,132.0,132.047,459000000.0
2005-06-22 02:20:00,132.053,132.081,132.032,132.081,414100001.0
2005-06-22 02:25:00,132.073,132.095,132.062,132.084,403899997.0
2005-06-22 02:30:00,132.083,132.104,132.067,132.1,416800004.0
2005-06-22 02:35:00,132.102,132.128,132.095,132.126,435000003.0
2005-06-22 02:40:00,132.12,132.12,132.057,132.057,341899997.0
2005-06-22 02:45:00,132.058,132.066,132.006,132.035,439300000.0
2005-06-22 02:50:00,132.038,132.042,132.024,132.036,322000000.0
2005-06-22 02:55:00,132.028,132.037,132.003,132.007,535999996.0
2005-06-22 03:00:00,132.012,132.014,131.959,131.978,582399998.0
2005-06-22 03:05:00,131.973,131.989,131.963,131.989,502999997.0
2005-06-22 03:10:00,131.988,132.033,131.988,132.017,394800000.0
2005-06-22 03:15:00,132.024,132.085,132.004,132.068,421299997.0
2005-06-22 03:20:00,132.069,132.112,132.069,132.103,461400002.0
2005-06-22 03:25:00,132.103,132.116,132.071,132.088,522599999.0
2005-06-22 03:30:00,132.085,132.1,132.082,132.083,441100001.0
2005-06-22 03:35:00,132.069,132.069,132.026,132.026,207400001.0
2005-06-22 03:40:00,132.015,132.031,131.997,132.019,620600002.0
2005-06-22 03:45:00,132.019,132.019,131.957,131.96,277300002.0
2005-06-22 03:50:00,131.967,132.0,131.964,131.998,377900003.0
2005-06-22 03:55:00,131.992,132.015,131.972,131.992,343000001.0
2005-06-22 04:00:00,131.977,132.012,131.975,132.012,284599998.0
2005-06-22 04:05:00,132.009,132.028,132.003,132.013,327599999.0
2005-06-22 04:10:00,132.013,132.016,132.0,132.005,347800002.0
2005-06-22 04:15:00,132.004,132.025,131.997,132.0,296000000.0
2005-06-22 04:20:00,132.009,132.019,131.978,131.99,404400000.0
2005-06-22 04:25:00,131.986,132.005,131.975,131.998,355800002.0
2005-06-22 04:30:00,132.0,132.016,131.978,132.01,383299999.0
2005-06-22 04:35:00,132.015,132.059,132.015,132.038,347599996.0
2005-06-22 04:40:00,132.046,132.068,132.023,132.055,302399998.0
2005-06-22 04:45:00,132.059,132.061,132.045,132.058,372300000.0
2005-06-22 04:50:00,132.063,132.101,132.034,132.047,322400003.0
2005-06-22 04:55:00,132.047,132.05,132.013,132.02,443499996.0
2005-06-22 05:00:00,132.02,132.083,132.019,132.055,488099999.0
2005-06-22 05:05:00,132.058,132.069,132.031,132.065,340899999.0
2005-06-22 05:10:00,132.062,132.074,132.04,132.07,258099998.0
2005-06-22 05:15:00,132.075,132.079,132.06,132.079,329600001.0
2005-06-22 05:20:00,132.108,132.117,132.07,132.072,453099995.0
2005-06-22 05:25:00,132.064,132.1,132.05,132.065,421699999.0
2005-06-22 05:30:00,132.062,132.064,132.027,132.03,272999997.0
2005-06-22 05:35:00,132.028,132.031,132.012,132.02,255599999.0
2005-06-22 05:40:00,132.02,132.025,131.994,132.003,456600008.0
2005-06-22 05:45:00,132.0,132.003,131.974,131.984,475600004.0
2005-06-22 05:50:00,131.99,132.032,131.988,132.03,378700001.0
2005-06-22 05:55:00,132.044,132.055,132.022,132.03,298599999.0
2005-06-22 06:00:00,132.002,132.061,132.002,132.02,344500002.0
2005-06-22 06:05:00,132.032,132.047,132.015,132.03,516000001.0
2005-06-22 06:10:00,132.03,132.075,132.025,132.07,376700002.0
2005-06-22 06:15:00,132.075,132.075,132.044,132.061,228300001.0
2005-06-22 06:20:00,132.065,132.079,132.06,132.065,372899999.0
2005-06-22 06:25:00,132.075,132.075,132.06,132.062,365099999.0
2005-06-22 06:30:00,132.058,132.069,132.043,132.067,363300001.0
2005-06-22 06:35:00,132.081,132.11,132.081,132.109,246000000.0
2005-06-22 06:40:00,132.105,132.133,132.082,132.083,403100002.0
2005-06-22 06:45:00,132.093,132.105,132.088,132.103,321500002.0
2005-06-22 06:50:00,132.1,132.106,132.079,132.085,425100001.0
2005-06-22 06:55:00,132.085,132.106,132.084,132.093,541199999.0
2005-06-22 07:00:00,132.093,132.095,132.061,132.073,437200000.0
2005-06-22 07:05:00,132.06,132.071,132.022,132.022,459599999.0
2005-06-22 07:10:00,132.027,132.033,131.993,132.023,393200005.0
2005-06-22 07:15:00,132.014,132.023,132.003,132.02,399599999.0
2005-06-22 07:20:00,132.012,132.025,132.001,132.018,312899998.0
2005-06-22 07:25:00,132.01,132.028,132.0,132.02,425199995.0
2005-06-22 07:30:00,132.017,132.029,132.011,132.028,221899997.0
2005-06-22 07:35:00,132.018,132.018,131.998,132.008,503200001.0
2005-06-22 07:40:00,132.005,132.05,132.004,132.012,405700000.0
2005-06-22 07:45:00,132.016,132.042,132.0,132.007,425300005.0
2005-06-22 07:50:00,132.01,132.064,131.992,132.05,481400002.0
2005-06-22 07:55:00,132.05,132.07,132.029,132.07,327099997.0
2005-06-22 08:00:00,132.073,132.125,132.066,132.115,524699998.0
2005-06-22 08:05:00,132.122,132.124,132.085,132.085,440700002.0
2005-06-22 08:10:00,132.093,132.155,132.091,132.122,273199998.0
2005-06-22 08:15:00,132.106,132.108,132.077,132.106,337200002.0
2005-06-22 08:20:00,132.112,132.118,132.079,132.105,664400001.0
2005-06-22 08:25:00,132.103,132.124,132.082,132.109,449899998.0
2005-06-22 08:30:00,132.107,132.133,132.087,132.125,326600000.0
2005-06-22 08:35:00,132.118,132.148,132.102,132.122,403300000.0
2005-06-22 08:40:00,132.12,132.142,132.106,132.108,602199997.0
2005-06-22 08:45:00,132.1,132.104,132.058,132.104,385400000.0
2005-06-22 08:50:00,132.112,132.123,132.081,132.115,576100002.0
2005-06-22 08:55:00,132.131,132.224,132.131,132.17,450400002.0
2005-06-22 09:00:00,132.165,132.202,132.143,132.19,366299999.0
2005-06-22 09:05:00,132.196,132.205,132.153,132.177,532500003.0
2005-06-22 09:10:00,132.16,132.173,132.114,132.114,531999997.0
2005-06-22 09:15:00,132.112,132.138,132.096,132.105,424700003.0
2005-06-22 09:20:00,132.104,132.125,132.087,132.117,411100002.0
2005-06-22 09:25:00,132.113,132.125,132.095,132.112,397299998.0
2005-06-22 09:30:00,132.115,132.13,132.105,132.117,424300000.0
2005-06-22 09:35:00,132.11,132.158,132.104,132.142,438099999.0
2005-06-22 09:40:00,132.15,132.169,132.145,132.145,402400004.0
2005-06-22 09:45:00,132.155,132.17,132.133,132.145,430300002.0
2005-06-22 09:50:00,132.147,132.166,132.134,132.153,405100000.0
2005-06-22 09:55:00,132.148,132.173,132.141,132.145,478999999.0
2005-06-22 10:00:00,132.139,132.176,132.132,132.143,377600000.0
2005-06-22 10:05:00,132.154,132.178,132.151,132.153,462699999.0
2005-06-22 10:10:00,132.148,132.151,132.123,132.148,452299997.0
2005-06-22 10:15:00,132.151,132.18,132.147,132.16,531699999.0
2005-06-22 10:20:00,132.143,132.202,132.134,132.154,481599998.0
2005-06-22 10:25:00,132.155,132.183,132.142,132.164,396000002.0
2005-06-22 10:30:00,132.163,132.25,132.138,132.25,539500004.0
2005-06-22 10:35:00,132.265,132.265,132.219,132.248,474500001.0
2005-06-22 10:40:00,132.244,132.272,132.228,132.253,613700001.0
2005-06-22 10:45:00,132.24,132.322,132.24,132.316,424800000.0
2005-06-22 10:50:00,132.307,132.328,132.284,132.289,506199999.0
2005-06-22 10:55:00,132.299,132.315,132.29,132.304,633999995.0
2005-06-22 11:00:00,132.302,132.305,132.283,132.3,503200003.0
2005-06-22 11:05:00,132.301,132.301,132.226,132.236,505199999.0
2005-06-22 11:10:00,132.252,132.271,132.174,132.215,582300001.0
2005-06-22 11:15:00,132.199,132.199,132.147,132.173,472300001.0
2005-06-22 11:20:00,132.165,132.184,132.149,132.156,432100001.0
2005-06-22 11:25:00,132.157,132.17,132.114,132.155,462799996.0
2005-06-22 11:30:00,132.16,132.169,132.13,132.152,584799997.0
2005-06-22 11:35:00,132.145,132.16,132.03,132.054,372600003.0
2005-06-22 11:40:00,132.051,132.067,132.039,132.055,417200000.0
2005-06-22 11:45:00,132.047,132.057,131.976,132.002,607599997.0
2005-06-22 11:50:00,132.008,132.073,132.008,132.063,472999999.0
2005-06-22 11:55:00,132.067,132.077,132.038,132.056,571700001.0
2005-06-22 12:00:00,132.053,132.101,132.053,132.088,525099997.0
2005-06-22 12:05:00,132.091,132.137,132.089,132.136,433799998.0
2005-06-22 12:10:00,132.128,132.153,132.115,132.142,504400003.0
2005-06-22 12:15:00,132.129,132.156,132.097,132.113,590899998.0
2005-06-22 12:20:00,132.107,132.13,132.101,132.121,414000001.0
2005-06-22 12:25:00,132.142,132.146,132.089,132.094,355799999.0
2005-06-22 12:30:00,132.103,132.109,132.042,132.042,331099998.0
2005-06-22 12:35:00,132.034,132.034,131.99,132.026,451800004.0
2005-06-22 12:40:00,132.043,132.058,132.03,132.044,550199998.0
2005-06-22 12:45:00,132.047,132.047,132.015,132.029,512399997.0
2005-06-22 12:50:00,132.028,132.03,131.985,131.993,433399998.0
2005-06-22 12:55:00,131.99,132.002,131.974,131.974,349600003.0
2005-06-22 13:00:00,131.979,132.076,131.977,132.066,512400004.0
2005-06-22 13:05:00,132.063,132.098,132.055,132.084,292100002.0
2005-06-22 13:10:00,132.076,132.095,131.987,132.014,483299999.0
2005-06-22 13:15:00,132.013,132.031,131.985,132.015,441299997.0
2005-06-22 13:20:00,132.003,132.031,131.984,131.989,358700000.0
2005-06-22 13:25:00,131.985,131.992,131.945,131.958,531000005.0
2005-06-22 13:30:00,131.95,131.955,131.859,131.894,465200000.0
2005-06-22 13:35:00,131.887,131.901,131.849,131.873,412499998.0
2005-06-22 13:40:00,131.875,131.889,131.842,131.842,560100002.0
2005-06-22 13:45:00,131.841,131.864,131.84,131.841,375899998.0
2005-06-22 13:50:00,131.818,131.921,131.818,131.921,335600000.0
2005-06-22 13:55:00,131.913,131.919,131.841,131.841,280100000.0
2005-06-22 14:00:00,131.846,131.854,131.822,131.848,336699997.0
2005-06-22 14:05:00,131.844,131.849,131.816,131.823,514799998.0
2005-06-22 14:10:00,131.826,131.827,131.749,131.757,542699996.0
2005-06-22 14:15:00,131.761,131.793,131.755,131.77,358500000.0
2005-06-22 14:20:00,131.769,131.778,131.745,131.767,352499997.0
2005-06-22 14:25:00,131.761,131.795,131.743,131.753,418600004.0
2005-06-22 14:30:00,131.747,131.761,131.692,131.692,465299997.0
2005-06-22 14:35:00,131.696,131.768,131.696,131.768,492800001.0
2005-06-22 14:40:00,131.768,131.787,131.721,131.732,469699995.0
2005-06-22 14:45:00,131.725,131.726,131.675,131.716,380999997.0
2005-06-22 14:50:00,131.721,131.737,131.701,131.732,566599996.0
2005-06-22 14:55:00,131.726,131.755,131.662,131.662,496399997.0
2005-06-22 15:00:00,131.677,131.734,131.667,131.697,365199999.0
2005-06-22 15:05:00,131.694,131.714,131.686,131.694,377299999.0
2005-06-22 15:10:00,131.702,131.748,131.685,131.748,654400000.0
2005-06-22 15:15:00,131.742,131.778,131.742,131.775,423699999.0
2005-06-22 15:20:00,131.772,131.835,131.751,131.831,499300005.0
2005-06-22 15:25:00,131.84,131.844,131.779,131.779,513799998.0
2005-06-22 15:30:00,131.77,131.782,131.738,131.765,483900003.0
2005-06-22 15:35:00,131.777,131.777,131.73,131.755,452800000.0
2005-06-22 15:40:00,131.76,131.827,131.755,131.814,496499999.0
2005-06-22 15:45:00,131.828,131.832,131.807,131.823,487500002.0
2005-06-22 15:50:00,131.821,131.828,131.792,131.799,496899995.0
2005-06-22 15:55:00,131.8,131.825,131.788,131.812,431399997.0
2005-06-22 16:00:00,131.789,131.957,131.764,131.935,342900000.0
2005-06-22 16:05:00,131.926,131.926,131.859,131.89,379600000.0
2005-06-22 16:10:00,131.903,131.924,131.865,131.871,325700000.0
2005-06-22 16:15:00,131.866,131.924,131.833,131.879,446299998.0
2005-06-22 16:20:00,131.883,131.905,131.877,131.9,577500006.0
2005-06-22 16:25:00,131.915,131.954,131.915,131.94,419999999.0
2005-06-22 16:30:00,131.947,131.966,131.926,131.954,460799999.0
2005-06-22 16:35:00,131.963,131.963,131.897,131.9,479099997.0
2005-06-22 16:40:00,131.886,131.889,131.854,131.88,428399995.0
2005-06-22 16:45:00,131.89,131.9,131.875,131.875,413099995.0
2005-06-22 16:50:00,131.881,131.957,131.881,131.951,406899997.0
2005-06-22 16:55:00,131.954,132.009,131.953,131.994,522999998.0
2005-06-22 17:00:00,131.993,131.993,131.944,131.948,514399996.0
2005-06-22 17:05:00,131.939,132.003,131.936,132.003,559299997.0
2005-06-22 17:10:00,132.003,132.117,132.003,132.077,599899999.0
2005-06-22 17:15:00,132.071,132.121,132.046,132.118,646799999.0
2005-06-22 17:20:00,132.101,132.121,132.065,132.102,424499998.0
2005-06-22 17:25:00,132.111,132.138,132.11,132.137,471200001.0
2005-06-22 17:30:00,132.142,132.165,132.097,132.097,344699997.0
2005-06-22 17:35:00,132.098,132.112,132.08,132.095,457099995.0
2005-06-22 17:40:00,132.084,132.112,132.083,132.1,537500002.0
2005-06-22 17:45:00,132.099,132.099,132.059,132.075,545499999.0
2005-06-22 17:50:00,132.067,132.072,132.046,132.063,491799997.0
2005-06-22 17:55:00,132.055,132.073,132.034,132.062,410799999.0
2005-06-22 18:00:00,132.058,132.098,132.049,132.061,7151799987.0
2005-06-22 18:05:00,132.06,132.081,131.963,131.975,7451599983.0
2005-06-22 18:10:00,131.977,132.023,131.97,131.998,5112700011.0
2005-06-22 18:15:00,132.008,132.06,132.002,132.06,5063999984.0
2005-06-22 18:20:00,132.057,132.066,131.948,131.965,6264599991.0
2005-06-22 18:25:00,131.974,132.001,131.936,131.954,4397299980.0
2005-06-22 18:30:00,131.954,131.973,131.934,131.942,5258299981.0
2005-06-22 18:35:00,131.947,132.018,131.936,131.973,3406499992.0
2005-06-22 18:40:00,131.969,131.983,131.93,131.944,3070500000.0
2005-06-22 18:45:00,131.94,131.954,131.934,131.947,2224299998.0
2005-06-22 18:50:00,131.95,131.968,131.921,131.926,3572799989.0
2005-06-22 18:55:00,131.926,131.962,131.917,131.94,3264300001.0
2005-06-22 19:00:00,131.932,131.977,131.899,131.977,2172499990.0
2005-06-22 19:05:00,131.983,131.987,131.941,131.956,4423099989.0
2005-06-22 19:10:00,131.967,131.973,131.934,131.967,1446599988.0
2005-06-22 19:15:00,131.968,132.007,131.916,131.958,2894499986.0
2005-06-22 19:20:00,131.952,131.956,131.869,131.882,2662299993.0
2005-06-22 19:25:00,131.878,131.889,131.839,131.845,3398600011.0
2005-06-22 19:30:00,131.852,131.877,131.849,131.861,3927399996.0
2005-06-22 19:35:00,131.858,131.873,131.832,131.844,2580599987.0
2005-06-22 19:40:00,131.85,131.892,131.835,131.881,2461000007.0
2005-06-22 19:45:00,131.879,131.892,131.832,131.859,1880499999.0
2005-06-22 19:50:00,131.86,131.876,131.844,131.855,1895799998.0
2005-06-22 19:55:00,131.855,131.876,131.849,131.866,2335099989.0
2005-06-22 20:00:00,131.875,131.882,131.851,131.878,1610800000.0
2005-06-22 20:05:00,131.88,131.902,131.865,131.902,2400199989.0
2005-06-22 20:10:00,131.897,131.906,131.799,131.81,2954500012.0
2005-06-22 20:15:00,131.82,131.856,131.816,131.835,2144800004.0
2005-06-22 20:20:00,131.837,131.858,131.826,131.858,1840800003.0
2005-06-22 20:25:00,131.882,131.919,131.867,131.889,4165999978.0
2005-06-22 20:30:00,131.874,131.947,131.86,131.872,4774199989.0
2005-06-22 20:35:00,131.873,131.93,131.864,131.882,2753099994.0
2005-06-22 20:40:00,131.886,131.9,131.867,131.887,3163799992.0
2005-06-22 20:45:00,131.893,131.927,131.871,131.908,3261100001.0
2005-06-22 20:50:00,131.901,131.915,131.87,131.895,2747200006.0
2005-06-22 20:55:00,131.89,131.9,131.861,131.862,4390399997.0
2005-06-22 21:00:00,131.857,131.865,131.834,131.865,3478999997.0
2005-06-22 21:05:00,131.863,131.89,131.861,131.877,2425999993.0
2005-06-22 21:10:00,131.879,131.911,131.862,131.894,2347799994.0
2005-06-22 21:15:00,131.892,131.903,131.862,131.87,3083399981.0
2005-06-22 21:20:00,131.87,131.905,131.863,131.897,4068699989.0
2005-06-22 21:25:00,131.9,131.931,131.892,131.899,1582299998.0
2005-06-22 21:30:00,131.895,131.942,131.895,131.926,1468099992.0
2005-06-22 21:35:00,131.931,131.938,131.908,131.911,929299989.0
2005-06-22 21:40:00,131.918,131.95,131.911,131.936,1698099999.0
2005-06-22 21:45:00,131.938,131.953,131.917,131.95,1251199997.0
2005-06-22 21:50:00,131.953,131.965,131.935,131.951,561800004.0
2005-06-22 21:55:00,131.955,131.959,131.924,131.93,388800003.0
2005-06-22 22:00:00,131.935,131.968,131.935,131.952,1480599997.0
2005-06-22 22:05:00,131.945,131.958,131.92,131.958,555099999.0
2005-06-22 22:10:00,131.959,131.959,131.918,131.938,600699995.0
2005-06-22 22:15:00,131.938,131.938,131.922,131.93,775699996.0
2005-06-22 22:20:00,131.927,131.954,131.92,131.954,894100002.0
2005-06-22 22:25:00,131.96,131.972,131.933,131.96,1247500001.0
2005-06-22 22:30:00,131.958,131.988,131.947,131.972,1035099994.0
2005-06-22 22:35:00,131.961,131.976,131.934,131.943,1115899989.0
2005-06-22 22:40:00,131.947,131.986,131.942,131.986,1261399999.0
2005-06-22 22:45:00,131.959,131.999,131.944,131.97,1148500010.0
2005-06-22 22:50:00,131.972,131.995,131.972,131.99,755800000.0
2005-06-22 22:55:00,131.988,132.01,131.982,131.988,857900007.0
2005-06-22 23:00:00,132.004,132.049,131.977,131.999,476499997.0
2005-06-22 23:05:00,131.986,132.027,131.965,131.998,593099994.0
2005-06-22 23:10:00,131.995,132.034,131.973,132.025,511700000.0
2005-06-22 23:15:00,131.996,132.038,131.966,132.008,724499992.0
2005-06-22 23:20:00,132.02,132.046,131.976,132.046,600800005.0
2005-06-22 23:25:00,132.034,132.044,131.975,132.027,585199997.0
2005-06-22 23:30:00,132.013,132.046,131.96,131.969,641600001.0
2005-06-22 23:35:00,131.99,132.025,131.945,132.013,640200001.0
2005-06-22 23:40:00,132.006,132.023,131.956,131.989,563900001.0
2005-06-22 23:45:00,131.988,132.043,131.972,131.98,636899998.0
2005-06-22 23:50:00,131.99,131.999,131.982,131.99,543299998.0
2005-06-22 23:55:00,131.99,131.995,131.973,131.995,341999999.0
2005-06-23 00:00:00,131.984,131.998,131.961,131.976,464299995.0
2005-06-23 00:05:00,131.972,131.986,131.93,131.986,411800002.0
2005-06-23 00:10:00,131.942,131.95,131.918,131.928,249800000.0
2005-06-23 00:15:00,131.928,131.933,131.893,131.915,457599997.0
2005-06-23 00:20:00,131.918,131.926,131.876,131.876,472299995.0
2005-06-23 00:25:00,131.885,131.885,131.857,131.862,328899999.0
2005-06-23 00:30:00,131.86,131.898,131.837,131.837,370599999.0
2005-06-23 00:35:00,131.837,131.871,131.837,131.85,346500002.0
2005-06-23 00:40:00,131.837,131.849,131.826,131.83,468100004.0
2005-06-23 00:45:00,131.835,131.855,131.835,131.85,327300001.0
2005-06-23 00:50:00,131.857,131.86,131.834,131.84,589999995.0
2005-06-23 00:55:00,131.832,131.845,131.825,131.825,454199996.0
2005-06-23 01:00:00,131.827,131.871,131.812,131.868,402999998.0
2005-06-23 01:05:00,131.864,131.87,131.817,131.835,330299996.0
2005-06-23 01:10:00,131.828,131.836,131.815,131.815,529200001.0
2005-06-23 01:15:00,131.838,131.857,131.815,131.815,477999998.0
2005-06-23 01:20:00,131.82,131.841,131.814,131.82,434500000.0
2005-06-23 01:25:00,131.826,131.837,131.809,131.833,307500001.0
2005-06-23 01:30:00,131.83,131.841,131.819,131.828,717700004.0
2005-06-23 01:35:00,131.835,131.836,131.803,131.817,485100002.0
2005-06-23 01:40:00,131.817,131.836,131.806,131.81,381800000.0
2005-06-23 01:45:00,131.81,131.851,131.81,131.834,273000001.0
2005-06-23 01:50:00,131.82,131.842,131.785,131.791,301799999.0
2005-06-23 01:55:00,131.811,131.814,131.789,131.8,380900002.0
2005-06-23 02:00:00,131.803,131.863,131.798,131.858,423500003.0
2005-06-23 02:05:00,131.861,131.889,131.833,131.841,462500002.0
2005-06-23 02:10:00,131.836,131.856,131.827,131.856,417600005.0
2005-06-23 02:15:00,131.858,131.861,131.814,131.814,366499999.0
2005-06-23 02:20:00,131.815,131.819,131.8,131.813,394200000.0
2005-06-23 02:25:00,131.808,131.842,131.808,131.831,560400004.0
2005-06-23 02:30:00,131.83,131.909,131.83,131.894,378400000.0
2005-06-23 02:35:00,131.903,131.917,131.888,131.912,534200000.0
2005-06-23 02:40:00,131.91,131.92,131.889,131.912,403899998.0
2005-06-23 02:45:00,131.922,131.93,131.893,131.924,537499995.0
2005-06-23 02:50:00,131.916,131.916,131.86,131.909,333799995.0
2005-06-23 02:55:00,131.892,131.892,131.852,131.852,537100001.0
2005-06-23 03:00:00,131.853,131.862,131.834,131.836,281500001.0
2005-06-23 03:05:00,131.838,131.838,131.801,131.808,354700003.0
2005-06-23 03:10:00,131.8,131.813,131.79,131.794,272399996.0
2005-06-23 03:15:00,131.796,131.812,131.748,131.748,379700005.0
2005-06-23 03:20:00,131.759,131.763,131.689,131.729,486300000.0
2005-06-23 03:25:00,131.727,131.727,131.64,131.678,440200000.0
2005-06-23 03:30:00,131.668,131.707,131.663,131.705,439000001.0
2005-06-23 03:35:00,131.713,131.719,131.685,131.694,341099999.0
2005-06-23 03:40:00,131.69,131.724,131.69,131.706,226799999.0
2005-06-23 03:45:00,131.71,131.718,131.699,131.706,260099999.0
2005-06-23 03:50:00,131.701,131.715,131.695,131.7,366600000.0
2005-06-23 03:55:00,131.736,131.74,131.682,131.7,349800004.0
2005-06-23 04:00:00,131.7,131.713,131.692,131.713,477099998.0
2005-06-23 04:05:00,131.708,131.715,131.675,131.689,509400001.0
2005-06-23 04:10:00,131.688,131.688,131.663,131.674,364599998.0
2005-06-23 04:15:00,131.667,131.697,131.662,131.697,390700000.0
2005-06-23 04:20:00,131.702,131.702,131.67,131.69,403299999.0
2005-06-23 04:25:00,131.684,131.719,131.671,131.7,369899999.0
2005-06-23 04:30:00,131.71,131.717,131.697,131.707,451000006.0
2005-06-23 04:35:00,131.702,131.72,131.68,131.695,337100001.0
2005-06-23 04:40:00,131.707,131.75,131.701,131.725,339300001.0
2005-06-23 04:45:00,131.716,131.755,131.694,131.7,444399999.0
2005-06-23 04:50:00,131.695,131.7,131.695,131.697,134600001.0
2005-06-23 04:55:00,131.718,131.75,131.686,131.75,342099997.0
2005-06-23 05:00:00,131.705,131.743,131.705,131.74,440499998.0
2005-06-23 05:05:00,131.764,131.775,131.732,131.746,397599999.0
2005-06-23 05:10:00,131.741,131.752,131.717,131.73,423099996.0
2005-06-23 05:15:00,131.738,131.742,131.722,131.723,430099998.0
2005-06-23 05:20:00,131.728,131.743,131.715,131.728,361100002.0
2005-06-23 05:25:00,131.72,131.727,131.69,131.705,260299998.0
2005-06-23 05:30:00,131.702,131.726,131.7,131.726,155900001.0
2005-06-23 05:35:00,131.728,131.739,131.714,131.733,385499997.0
2005-06-23 05:40:00,131.728,131.745,131.716,131.728,669700003.0
2005-06-23 05:45:00,131.73,131.733,131.715,131.724,320899999.0
2005-06-23 05:50:00,131.73,131.735,131.715,131.728,330500002.0
2005-06-23 05:55:00,131.733,131.745,131.727,131.74,361100003.0
2005-06-23 06:00:00,131.732,131.746,131.72,131.73,380900002.0
2005-06-23 06:05:00,131.735,131.745,131.721,131.739,429500002.0
2005-06-23 06:10:00,131.737,131.737,131.716,131.73,403100001.0
2005-06-23 06:15:00,131.735,131.774,131.723,131.737,262900000.0
2005-06-23 06:20:00,131.735,131.775,131.722,131.764,375899996.0
2005-06-23 06:25:00,131.742,131.745,131.728,131.734,411300002.0
2005-06-23 06:30:00,131.733,131.735,131.71,131.715,413700006.0
2005-06-23 06:35:00,131.72,131.733,131.712,131.72,204900003.0
2005-06-23 06:40:00,131.715,131.734,131.678,131.682,494799999.0
2005-06-23 06:45:00,131.69,131.701,131.68,131.694,228799999.0
2005-06-23 06:50:00,131.69,131.705,131.671,131.685,552100002.0
2005-06-23 06:55:00,131.686,131.702,131.657,131.667,436400002.0
2005-06-23 07:00:00,131.675,131.677,131.657,131.665,446500004.0
2005-06-23 07:05:00,131.655,131.675,131.655,131.661,407600000.0
2005-06-23 07:10:00,131.665,131.665,131.621,131.641,419799999.0
2005-06-23 07:15:00,131.633,131.647,131.607,131.63,350200002.0
2005-06-23 07:20:00,131.622,131.635,131.617,131.633,273600000.0
2005-06-23 07:25:00,131.618,131.635,131.61,131.63,501299995.0
2005-06-23 07:30:00,131.627,131.645,131.616,131.62,249500002.0
2005-06-23 07:35:00,131.613,131.638,131.61,131.628,318999999.0
2005-06-23 07:40:00,131.623,131.636,131.616,131.628,438999998.0
2005-06-23 07:45:00,131.623,131.629,131.584,131.584,444700000.0
2005-06-23 07:50:00,131.587,131.587,131.553,131.573,267100005.0
2005-06-23 07:55:00,131.584,131.601,131.534,131.554,373799998.0
2005-06-23 08:00:00,131.541,131.663,131.537,131.663,623799997.0
2005-06-23 08:05:00,131.668,131.701,131.639,131.658,421300000.0
2005-06-23 08:10:00,131.667,131.674,131.652,131.667,676999998.0
2005-06-23 08:15:00,131.668,131.71,131.665,131.678,309500001.0
2005-06-23 08:20:00,131.661,131.7,131.649,131.698,689900001.0
2005-06-23 08:25:00,131.696,131.708,131.681,131.682,317900001.0
2005-06-23 08:30:00,131.68,131.695,131.668,131.695,412800002.0
2005-06-23 08:35:00,131.685,131.814,131.685,131.785,491099998.0
2005-06-23 08:40:00,131.783,131.797,131.752,131.776,520199995.0
2005-06-23 08:45:00,131.772,131.772,131.691,131.721,494199992.0
2005-06-23 08:50:00,131.721,131.775,131.708,131.721,286999997.0
2005-06-23 08:55:00,131.722,131.746,131.714,131.745,536400003.0
2005-06-23 09:00:00,131.731,131.745,131.643,131.657,542399998.0
2005-06-23 09:05:00,131.673,131.698,131.659,131.684,442400004.0
2005-06-23 09:10:00,131.677,131.696,131.635,131.681,481700001.0
2005-06-23 09:15:00,131.679,131.703,131.673,131.69,465300001.0
2005-06-23 09:20:00,131.688,131.708,131.65,131.65,460300004.0
2005-06-23 09:25:00,131.643,131.65,131.609,131.609,370399997.0
2005-06-23 09:30:00,131.617,131.637,131.533,131.533,585600007.0
2005-06-23 09:35:00,131.527,131.549,131.406,131.436,390900004.0
2005-06-23 09:40:00,131.44,131.48,131.438,131.442,462100001.0
2005-06-23 09:45:00,131.448,131.467,131.442,131.463,462900000.0
2005-06-23 09:50:00,131.463,131.475,131.422,131.423,443600002.0
2005-06-23 09:55:00,131.405,131.405,131.312,131.339,461100001.0
2005-06-23 10:00:00,131.333,131.389,131.321,131.375,559599997.0
2005-06-23 10:05:00,131.401,131.411,131.357,131.368,365399999.0
2005-06-23 10:10:00,131.378,131.458,131.374,131.433,286600000.0
2005-06-23 10:15:00,131.434,131.451,131.37,131.37,483299996.0
2005-06-23 10:20:00,131.356,131.41,131.349,131.409,548600003.0
2005-06-23 10:25:00,131.422,131.431,131.39,131.397,465800000.0
2005-06-23 10:30:00,131.397,131.398,131.365,131.387,519799998.0
2005-06-23 10:35:00,131.381,131.408,131.378,131.393,363600003.0
2005-06-23 10:40:00,131.388,131.408,131.37,131.388,385799999.0
2005-06-23 10:45:00,131.38,131.388,131.325,131.331,376199996.0
2005-06-23 10:50:00,131.329,131.343,131.303,131.325,559899999.0
2005-06-23 10:55:00,131.333,131.372,131.333,131.372,343500002.0
2005-06-23 11:00:00,131.391,131.425,131.376,131.415,476000000.0
2005-06-23 11:05:00,131.416,131.473,131.402,131.473,523399996.0
2005-06-23 11:10:00,131.469,131.477,131.421,131.447,465600001.0
2005-06-23 11:15:00,131.435,131.476,131.429,131.476,442599999.0
2005-06-23 11:20:00,131.473,131.49,131.466,131.471,507099997.0
2005-06-23 11:25:00,131.462,131.466,131.416,131.435,436099996.0
2005-06-23 11:30:00,131.436,131.442,131.415,131.418,438699997.0
2005-06-23 11:35:00,131.417,131.453,131.417,131.438,413299997.0
2005-06-23 11:40:00,131.43,131.43,131.386,131.407,427000005.0
2005-06-23 11:45:00,131.403,131.434,131.395,131.434,572900000.0
2005-06-23 11:50:00,131.424,131.438,131.378,131.387,423300002.0
2005-06-23 11:55:00,131.395,131.408,131.359,131.408,659600004.0
2005-06-23 12:00:00,131.415,131.435,131.392,131.417,408400001.0
2005-06-23 12:05:00,131.408,131.426,131.388,131.4,526000001.0
2005-06-23 12:10:00,131.399,131.437,131.398,131.41,469600002.0
2005-06-23 12:15:00,131.41,131.448,131.41,131.437,537400000.0
2005-06-23 12:20:00,131.419,131.425,131.398,131.416,439200000.0
2005-06-23 12:25:00,131.421,131.425,131.392,131.411,328900002.0
2005-06-23 12:30:00,131.415,131.423,131.398,131.4,412800003.0
2005-06-23 12:35:00,131.397,131.407,131.37,131.376,391300002.0
2005-06-23 12:40:00,131.368,131.368,131.323,131.355,440000001.0
2005-06-23 12:45:00,131.364,131.375,131.336,131.337,435399998.0
2005-06-23 12:50:00,131.34,131.345,131.284,131.309,504699997.0
2005-06-23 12:55:00,131.313,131.351,131.304,131.32,555399998.0
2005-06-23 13:00:00,131.332,131.333,131.277,131.297,407799999.0
2005-06-23 13:05:00,131.29,131.3,131.284,131.297,402099999.0
2005-06-23 13:10:00,131.287,131.404,131.279,131.393,504200006.0
2005-06-23 13:15:00,131.39,131.413,131.375,131.382,288299997.0
2005-06-23 13:20:00,131.378,131.408,131.366,131.407,445100000.0
2005-06-23 13:25:00,131.393,131.395,131.34,131.343,425900003.0
2005-06-23 13:30:00,131.339,131.386,131.329,131.36,589399998.0
2005-06-23 13:35:00,131.345,131.362,131.288,131.288,250899998.0
2005-06-23 13:40:00,131.285,131.299,131.175,131.18,475899999.0
2005-06-23 13:45:00,131.175,131.24,131.122,131.133,319099999.0
2005-06-23 13:50:00,131.131,131.144,131.005,131.038,378600006.0
2005-06-23 13:55:00,131.041,131.054,130.975,131.013,350500000.0
2005-06-23 14:00:00,131.014,131.038,130.99,131.038,414199998.0
2005-06-23 14:05:00,131.047,131.067,130.921,130.945,513399996.0
2005-06-23 14:10:00,130.944,130.944,130.834,130.852,452600000.0
2005-06-23 14:15:00,130.84,130.865,130.765,130.765,249700001.0
2005-06-23 14:20:00,130.752,130.761,130.673,130.76,456199999.0
2005-06-23 14:25:00,130.779,130.894,130.754,130.891,404999998.0
2005-06-23 14:30:00,130.882,130.907,130.788,130.814,440400001.0
2005-06-23 14:35:00,130.822,130.822,130.608,130.649,625599996.0
2005-06-23 14:40:00,130.672,130.818,130.672,130.818,447900002.0
2005-06-23 14:45:00,130.822,130.891,130.788,130.884,521700003.0
2005-06-23 14:50:00,130.888,130.894,130.79,130.825,447000001.0
2005-06-23 14:55:00,130.811,130.872,130.811,130.85,596800003.0
2005-06-23 15:00:00,130.859,130.942,130.854,130.942,498099999.0
2005-06-23 15:05:00,130.94,130.973,130.931,130.967,547999999.0
2005-06-23 15:10:00,130.967,130.986,130.945,130.945,610499999.0
2005-06-23 15:15:00,130.926,130.942,130.88,130.88,343700002.0
2005-06-23 15:20:00,130.877,130.921,130.877,130.904,483400001.0
2005-06-23 15:25:00,130.9,130.98,130.89,130.968,595599999.0
2005-06-23 15:30:00,130.972,130.987,130.942,130.987,567700001.0
2005-06-23 15:35:00,130.992,130.992,130.933,130.98,538199999.0
2005-06-23 15:40:00,130.99,131.0,130.968,130.968,565700005.0
2005-06-23 15:45:00,130.972,130.975,130.938,130.938,267300000.0
2005-06-23 15:50:00,130.948,130.967,130.938,130.963,476199999.0
2005-06-23 15:55:00,130.955,130.969,130.94,130.947,476100005.0
2005-06-23 16:00:00,130.952,130.979,130.909,130.95,348500002.0
2005-06-23 16:05:00,130.952,130.981,130.944,130.98,365999997.0
2005-06-23 16:10:00,130.982,131.037,130.949,131.03,565600000.0
2005-06-23 16:15:00,131.035,131.069,131.034,131.048,529799999.0
2005-06-23 16:20:00,131.053,131.076,131.047,131.053,580199999.0
2005-06-23 16:25:00,131.076,131.129,131.057,131.115,369999996.0
2005-06-23 16:30:00,131.115,131.146,131.096,131.128,489600001.0
2005-06-23 16:35:00,131.124,131.207,131.077,131.207,368400003.0
2005-06-23 16:40:00,131.217,131.239,131.167,131.175,457799999.0
2005-06-23 16:45:00,131.171,131.171,131.133,131.167,382000000.0
2005-06-23 16:50:00,131.18,131.208,131.172,131.187,351700000.0
2005-06-23 16:55:00,131.192,131.218,131.181,131.186,393600001.0
2005-06-23 17:00:00,131.195,131.27,131.184,131.27,799199995.0
2005-06-23 17:05:00,131.259,131.259,131.209,131.218,457199998.0
2005-06-23 17:10:00,131.217,131.224,131.108,131.166,362500001.0
2005-06-23 17:15:00,131.146,131.212,131.087,131.193,352199999.0
2005-06-23 17:20:00,131.183,131.183,131.077,131.077,260300004.0
2005-06-23 17:25:00,131.057,131.138,131.057,131.138,562999999.0
2005-06-23 17:30:00,131.144,131.15,131.099,131.125,411900006.0
2005-06-23 17:35:00,131.132,131.204,131.126,131.146,276099999.0
2005-06-23 17:40:00,131.138,131.158,131.075,131.075,557800005.0
2005-06-23 17:45:00,131.078,131.113,131.078,131.09,480999998.0
2005-06-23 17:50:00,131.105,131.13,131.045,131.079,442399999.0
2005-06-23 17:55:00,131.083,131.136,131.06,131.097,324000001.0
2005-06-23 18:00:00,131.068,131.084,131.037,131.057,6760500010.0
2005-06-23 18:05:00,131.063,131.142,131.062,131.122,7738399986.0
2005-06-23 18:10:00,131.121,131.121,131.085,131.093,5570699994.0
2005-06-23 18:15:00,131.095,131.095,131.053,131.054,4877999991.0
2005-06-23 18:20:00,131.063,131.09,131.04,131.049,5771999981.0
2005-06-23 18:25:00,131.052,131.089,131.029,131.036,4038599991.0
2005-06-23 18:30:00,131.032,131.055,131.017,131.052,5359899995.0
2005-06-23 18:35:00,131.069,131.081,131.015,131.02,3540700005.0
2005-06-23 18:40:00,131.009,131.022,130.989,131.015,3096500013.0
2005-06-23 18:45:00,131.01,131.021,130.991,131.007,2527199992.0
2005-06-23 18:50:00,131.015,131.066,131.013,131.045,3878499992.0
2005-06-23 18:55:00,131.044,131.062,131.025,131.04,3347799992.0
2005-06-23 19:00:00,131.035,131.056,131.032,131.041,2182899999.0
2005-06-23 19:05:00,131.037,131.042,130.981,131.013,3902799997.0
2005-06-23 19:10:00,131.016,131.022,130.983,131.007,1247100002.0
2005-06-23 19:15:00,131.002,131.02,130.99,131.002,2688400005.0
2005-06-23 19:20:00,131.008,131.028,130.998,131.02,2537400003.0
2005-06-23 19:25:00,131.017,131.064,131.007,131.037,3251099992.0
2005-06-23 19:30:00,131.039,131.094,131.028,131.043,4065099999.0
2005-06-23 19:35:00,131.038,131.057,131.028,131.035,2402199981.0
2005-06-23 19:40:00,131.04,131.091,131.03,131.08,2558399986.0
2005-06-23 19:45:00,131.084,131.101,131.073,131.088,1678400008.0
2005-06-23 19:50:00,131.089,131.103,131.048,131.072,1843899996.0
2005-06-23 19:55:00,131.097,131.103,131.078,131.078,2450700001.0
2005-06-23 20:00:00,131.087,131.095,131.034,131.049,1668799999.0
2005-06-23 20:05:00,131.05,131.053,131.017,131.036,2740300000.0
2005-06-23 20:10:00,131.029,131.045,131.012,131.012,2808500004.0
2005-06-23 20:15:00,131.013,131.05,130.993,131.001,1923099990.0
2005-06-23 20:20:00,130.994,131.01,130.982,131.007,1627299999.0
2005-06-23 20:25:00,131.002,131.027,130.995,131.016,3660400000.0
2005-06-23 20:30:00,131.02,131.026,130.986,130.986,5336300009.0
2005-06-23 20:35:00,130.981,130.989,130.947,130.952,3209799981.0
2005-06-23 20:40:00,130.946,130.961,130.911,130.928,2789600004.0
2005-06-23 20:45:00,130.928,130.956,130.897,130.952,2942299992.0
2005-06-23 20:50:00,130.958,130.993,130.918,130.953,3150100005.0
2005-06-23 20:55:00,130.948,130.954,130.918,130.93,4533199980.0
2005-06-23 21:00:00,130.954,130.991,130.93,130.979,4129599984.0
2005-06-23 21:05:00,130.982,131.002,130.961,130.979,2286600004.0
2005-06-23 21:10:00,130.98,131.044,130.97,131.04,2561199992.0
2005-06-23 21:15:00,131.04,131.046,130.989,131.0,2972000001.0
2005-06-23 21:20:00,131.004,131.041,130.989,131.005,3826499999.0
2005-06-23 21:25:00,131.012,131.034,130.985,131.034,1518599989.0
2005-06-23 21:30:00,131.031,131.047,131.005,131.018,1286999999.0
2005-06-23 21:35:00,131.022,131.036,130.999,131.015,799799997.0
2005-06-23 21:40:00,131.023,131.045,131.022,131.038,1496099996.0
2005-06-23 21:45:00,131.04,131.087,131.038,131.06,1513200003.0
2005-06-23 21:50:00,131.067,131.075,131.002,131.07,649599995.0
2005-06-23 21:55:00,131.075,131.082,131.067,131.08,283999999.0
2005-06-23 22:00:00,131.079,131.08,131.029,131.043,1556299991.0
2005-06-23 22:05:00,131.067,131.072,131.041,131.06,562400003.0
2005-06-23 22:10:00,131.058,131.075,131.038,131.068,910900011.0
2005-06-23 22:15:00,131.07,131.08,131.053,131.053,763599993.0
2005-06-23 22:20:00,131.05,131.052,131.04,131.048,872899990.0
2005-06-23 22:25:00,131.048,131.06,131.043,131.06,1470200001.0
2005-06-23 22:30:00,131.058,131.065,131.05,131.06,916100002.0
2005-06-23 22:35:00,131.055,131.065,131.014,131.035,1339599996.0
2005-06-23 22:40:00,131.065,131.075,130.993,131.037,1152999994.0
2005-06-23 22:45:00,131.044,131.098,131.044,131.09,945599994.0
2005-06-23 22:50:00,131.051,131.12,131.04,131.12,820399995.0
2005-06-23 22:55:00,131.108,131.148,131.08,131.112,899800003.0
2005-06-23 23:00:00,131.09,131.131,131.021,131.064,530199997.0
2005-06-23 23:05:00,131.064,131.077,131.0,131.055,557099995.0
2005-06-23 23:10:00,131.07,131.087,131.017,131.038,430699997.0
2005-06-23 23:15:00,131.025,131.095,131.002,131.095,399499999.0
2005-06-23 23:20:00,131.075,131.137,131.075,131.092,578199999.0
2005-06-23 23:25:00,131.125,131.135,131.085,131.11,478099999.0
2005-06-23 23:30:00,131.102,131.115,131.051,131.076,415999998.0
2005-06-23 23:35:00,131.078,131.101,131.038,131.08,519000003.0
2005-06-23 23:40:00,131.06,131.094,131.045,131.055,428300002.0
2005-06-23 23:45:00,131.058,131.058,130.998,131.022,450400000.0
2005-06-23 23:50:00,131.03,131.04,131.022,131.04,448599998.0
2005-06-23 23:55:00,131.04,131.071,131.025,131.061,395500002.0
2005-06-24 00:00:00,131.053,131.063,131.01,131.025,469999997.0
2005-06-24 00:05:00,131.05,131.05,130.991,131.026,565799999.0
2005-06-24 00:10:00,131.03,131.038,130.987,131.03,307900000.0
2005-06-24 00:15:00,131.035,131.035,130.958,131.03,445199994.0
2005-06-24 00:20:00,131.03,131.035,130.986,131.002,499099998.0
2005-06-24 00:25:00,131.017,131.025,130.97,130.99,394200003.0
2005-06-24 00:30:00,130.988,131.019,130.979,130.995,516000003.0
2005-06-24 00:35:00,130.996,131.027,130.995,131.027,389099996.0
2005-06-24 00:40:00,131.022,131.028,130.996,131.007,477199995.0
2005-06-24 00:45:00,131.012,131.023,130.993,131.01,364000002.0
2005-06-24 00:50:00,131.008,131.028,130.997,131.019,533199997.0
2005-06-24 00:55:00,131.015,131.025,131.005,131.005,510999996.0
2005-06-24 01:00:00,131.008,131.068,131.008,131.054,482900006.0
2005-06-24 01:05:00,131.043,131.043,130.979,130.986,454999999.0
2005-06-24 01:10:00,130.99,131.039,130.987,131.004,600599996.0
2005-06-24 01:15:00,131.014,131.033,131.004,131.013,530600007.0
2005-06-24 01:20:00,131.02,131.047,130.996,131.03,410599999.0
2005-06-24 01:25:00,131.043,131.048,131.014,131.035,518900003.0
2005-06-24 01:30:00,131.029,131.036,131.012,131.019,656000002.0
2005-06-24 01:35:00,131.029,131.061,131.006,131.04,489000000.0
2005-06-24 01:40:00,131.045,131.062,131.034,131.049,697400004.0
2005-06-24 01:45:00,131.017,131.035,130.975,131.005,492699994.0
2005-06-24 01:50:00,130.994,131.036,130.974,131.028,449399995.0
2005-06-24 01:55:00,131.043,131.043,131.01,131.02,517800001.0
2005-06-24 02:00:00,131.02,131.028,131.01,131.026,414400000.0
2005-06-24 02:05:00,131.017,131.032,131.0,131.027,428399995.0
2005-06-24 02:10:00,131.034,131.045,131.001,131.003,380000000.0
2005-06-24 02:15:00,131.0,131.005,130.96,130.962,379199998.0
2005-06-24 02:20:00,130.968,130.998,130.957,130.998,477900001.0
2005-06-24 02:25:00,130.995,131.01,130.963,130.963,350600004.0
2005-06-24 02:30:00,131.008,131.028,130.989,131.004,453099995.0
2005-06-24 02:35:00,131.01,131.035,131.001,131.035,225599999.0
2005-06-24 02:40:00,131.04,131.086,131.034,131.086,353399998.0
2005-06-24 02:45:00,131.08,131.088,131.045,131.067,274500001.0
2005-06-24 02:50:00,131.065,131.099,131.06,131.091,337999996.0
2005-06-24 02:55:00,131.063,131.085,131.045,131.053,438100000.0
2005-06-24 03:00:00,131.054,131.066,131.048,131.054,342899997.0
2005-06-24 03:05:00,131.05,131.061,131.036,131.049,333699997.0
2005-06-24 03:10:00,131.05,131.053,131.035,131.04,199199999.0
2005-06-24 03:15:00,131.036,131.045,131.03,131.04,172600000.0
2005-06-24 03:20:00,131.038,131.056,131.035,131.04,509800003.0
2005-06-24 03:25:00,131.038,131.042,131.0,131.018,486400001.0
2005-06-24 03:30:00,131.015,131.038,131.012,131.028,342799999.0
2005-06-24 03:35:00,131.038,131.04,131.021,131.033,355500000.0
2005-06-24 03:40:00,131.031,131.043,130.98,131.02,262600000.0
2005-06-24 03:45:00,131.02,131.052,131.018,131.042,262300001.0
2005-06-24 03:50:00,131.041,131.066,131.03,131.033,527500001.0
2005-06-24 03:55:00,131.026,131.044,131.01,131.02,364399998.0
2005-06-24 04:00:00,131.02,131.023,130.981,131.018,357099995.0
2005-06-24 04:05:00,131.017,131.032,131.01,131.01,319900000.0
2005-06-24 04:10:00,131.013,131.039,131.01,131.028,293400001.0
2005-06-24 04:15:00,131.02,131.025,131.003,131.003,388799998.0
2005-06-24 04:20:00,131.009,131.044,130.993,131.004,388500003.0
2005-06-24 04:25:00,130.997,131.025,130.988,131.018,435500001.0
2005-06-24 04:30:00,131.028,131.05,131.012,131.043,419299998.0
2005-06-24 04:35:00,131.038,131.05,131.027,131.042,244699999.0
2005-06-24 04:40:00,131.052,131.052,131.029,131.045,255900000.0
2005-06-24 04:45:00,131.04,131.045,131.029,131.04,357599999.0
2005-06-24 04:50:00,131.035,131.055,131.03,131.03,246700000.0
2005-06-24 04:55:00,131.03,131.064,131.024,131.059,497400005.0
2005-06-24 05:00:00,131.06,131.068,131.04,131.06,432199998.0
2005-06-24 05:05:00,131.05,131.06,131.035,131.051,431699995.0
2005-06-24 05:10:00,131.05,131.063,131.0,131.047,431400000.0
2005-06-24 05:15:00,131.023,131.062,130.998,131.05,477900007.0
2005-06-24 05:20:00,131.052,131.068,131.036,131.054,413000001.0
2005-06-24 05:25:00,131.048,131.053,131.032,131.053,273100001.0
2005-06-24 05:30:00,131.049,131.055,131.005,131.044,323699998.0
2005-06-24 05:35:00,131.008,131.086,131.0,131.086,292299998.0
2005-06-24 05:40:00,131.1,131.105,131.055,131.06,405699997.0
2005-06-24 05:45:00,131.06,131.062,131.014,131.026,401100001.0
2005-06-24 05:50:00,131.028,131.028,130.993,131.01,374299997.0
2005-06-24 05:55:00,131.03,131.045,131.022,131.032,530700006.0
2005-06-24 06:00:00,131.025,131.057,131.016,131.056,357100001.0
2005-06-24 06:05:00,131.077,131.077,130.798,130.896,480099999.0
2005-06-24 06:10:00,130.878,131.06,130.874,130.991,438100002.0
2005-06-24 06:15:00,131.006,131.025,130.907,130.909,367500002.0
2005-06-24 06:20:00,130.93,130.974,130.917,130.955,531499999.0
2005-06-24 06:25:00,130.96,131.09,130.944,131.09,491199999.0
2005-06-24 06:30:00,131.094,131.118,131.058,131.101,479699996.0
2005-06-24 06:35:00,131.097,131.145,131.095,131.132,312699999.0
2005-06-24 06:40:00,131.111,131.145,131.065,131.123,551700000.0
2005-06-24 06:45:00,131.138,131.191,131.104,131.127,519299998.0
2005-06-24 06:50:00,131.136,131.158,131.095,131.103,533699999.0
2005-06-24 06:55:00,131.108,131.13,131.064,131.064,524899996.0
2005-06-24 07:00:00,131.061,131.12,131.038,131.12,475700002.0
2005-06-24 07:05:00,131.12,131.169,131.117,131.163,498699997.0
2005-06-24 07:10:00,131.16,131.177,131.142,131.15,494300005.0
2005-06-24 07:15:00,131.142,131.15,131.116,131.133,474000005.0
2005-06-24 07:20:00,131.127,131.148,131.125,131.135,486999997.0
2005-06-24 07:25:00,131.125,131.125,131.053,131.101,399100003.0
2005-06-24 07:30:00,131.098,131.105,131.084,131.095,392499996.0
2005-06-24 07:35:00,131.07,131.099,131.047,131.09,384200001.0
2005-06-24 07:40:00,131.096,131.148,131.096,131.148,416599995.0
2005-06-24 07:45:00,131.144,131.158,131.133,131.158,474999998.0
2005-06-24 07:50:00,131.162,131.162,131.078,131.078,251899998.0
2005-06-24 07:55:00,131.065,131.102,131.044,131.081,278100001.0
2005-06-24 08:00:00,131.062,131.071,131.038,131.05,463499998.0
2005-06-24 08:05:00,131.068,131.096,131.057,131.074,381199999.0
2005-06-24 08:10:00,131.093,131.165,131.081,131.145,636000007.0
2005-06-24 08:15:00,131.153,131.237,131.145,131.23,391899998.0
2005-06-24 08:20:00,131.232,131.245,131.183,131.195,686699997.0
2005-06-24 08:25:00,131.175,131.191,131.124,131.153,425999994.0
2005-06-24 08:30:00,131.149,131.149,131.105,131.108,416000002.0
2005-06-24 08:35:00,131.1,131.119,131.089,131.11,500000000.0
2005-06-24 08:40:00,131.098,131.144,131.095,131.144,422300000.0
2005-06-24 08:45:00,131.141,131.24,131.094,131.24,454500000.0
2005-06-24 08:50:00,131.248,131.255,131.208,131.244,322400003.0
2005-06-24 08:55:00,131.25,131.256,131.227,131.239,534999998.0
2005-06-24 09:00:00,131.228,131.276,131.222,131.253,325199996.0
2005-06-24 09:05:00,131.268,131.308,131.261,131.269,305000003.0
2005-06-24 09:10:00,131.25,131.315,131.249,131.298,471499996.0
2005-06-24 09:15:00,131.289,131.347,131.283,131.335,619500000.0
2005-06-24 09:20:00,131.347,131.382,131.347,131.35,316300000.0
2005-06-24 09:25:00,131.35,131.388,131.326,131.376,402399999.0
2005-06-24 09:30:00,131.384,131.5,131.384,131.474,400600000.0
2005-06-24 09:35:00,131.487,131.527,131.474,131.49,661099999.0
2005-06-24 09:40:00,131.491,131.491,131.458,131.476,397800002.0
2005-06-24 09:45:00,131.478,131.547,131.476,131.535,554700000.0
2005-06-24 09:50:00,131.535,131.719,131.531,131.654,431300005.0
2005-06-24 09:55:00,131.652,131.673,131.628,131.645,617000000.0
2005-06-24 10:00:00,131.653,131.814,131.642,131.814,440100003.0
2005-06-24 10:05:00,131.826,131.837,131.807,131.817,421900005.0
2005-06-24 10:10:00,131.827,131.83,131.779,131.802,441200002.0
2005-06-24 10:15:00,131.793,131.843,131.777,131.835,437000006.0
2005-06-24 10:20:00,131.836,131.996,131.836,131.921,486299995.0
2005-06-24 10:25:00,131.925,131.969,131.842,131.85,610500003.0
2005-06-24 10:30:00,131.847,131.853,131.824,131.831,513199999.0
2005-06-24 10:35:00,131.823,131.823,131.779,131.782,489299996.0
2005-06-24 10:40:00,131.775,131.78,131.699,131.702,515100006.0
2005-06-24 10:45:00,131.703,131.766,131.696,131.76,442599998.0
2005-06-24 10:50:00,131.758,131.758,131.735,131.737,719600001.0
2005-06-24 10:55:00,131.733,131.733,131.684,131.69,318000003.0
2005-06-24 11:00:00,131.7,131.705,131.68,131.688,677000001.0
2005-06-24 11:05:00,131.699,131.726,131.692,131.726,367700001.0
2005-06-24 11:10:00,131.725,131.759,131.687,131.692,455500000.0
2005-06-24 11:15:00,131.675,131.692,131.665,131.681,642099999.0
2005-06-24 11:20:00,131.677,131.745,131.677,131.745,453700004.0
2005-06-24 11:25:00,131.766,131.781,131.746,131.775,640699995.0
2005-06-24 11:30:00,131.775,131.793,131.737,131.769,405899998.0
2005-06-24 11:35:00,131.768,131.802,131.757,131.798,495899995.0
2005-06-24 11:40:00,131.786,131.808,131.764,131.777,478600004.0
2005-06-24 11:45:00,131.781,131.804,131.776,131.802,667600001.0
2005-06-24 11:50:00,131.793,131.804,131.781,131.797,505799999.0
2005-06-24 11:55:00,131.803,131.812,131.779,131.793,449199999.0
2005-06-24 12:00:00,131.787,131.818,131.78,131.801,532399993.0
2005-06-24 12:05:00,131.788,131.788,131.75,131.758,705199993.0
2005-06-24 12:10:00,131.76,131.799,131.706,131.773,595400000.0
2005-06-24 12:15:00,131.775,131.778,131.692,131.723,498599995.0
2005-06-24 12:20:00,131.722,131.82,131.72,131.808,647300003.0
2005-06-24 12:25:00,131.808,131.808,131.725,131.731,355299999.0
2005-06-24 12:30:00,131.725,131.738,131.683,131.699,392100002.0
2005-06-24 12:35:00,131.701,131.749,131.695,131.737,408400001.0
2005-06-24 12:40:00,131.728,131.754,131.715,131.733,497999998.0
2005-06-24 12:45:00,131.74,131.74,131.69,131.706,400999999.0
2005-06-24 12:50:00,131.705,131.705,131.68,131.69,368499999.0
2005-06-24 12:55:00,131.691,131.694,131.66,131.66,486500005.0
2005-06-24 13:00:00,131.666,131.728,131.662,131.728,340400002.0
2005-06-24 13:05:00,131.73,131.824,131.73,131.824,226800000.0
2005-06-24 13:10:00,131.825,131.863,131.813,131.82,379000001.0
2005-06-24 13:15:00,131.82,131.924,131.81,131.915,470199995.0
2005-06-24 13:20:00,131.916,131.923,131.871,131.895,476299998.0
2005-06-24 13:25:00,131.892,131.916,131.857,131.892,490400001.0
2005-06-24 13:30:00,131.895,131.927,131.875,131.908,458300003.0
2005-06-24 13:35:00,131.895,131.927,131.889,131.907,453200005.0
2005-06-24 13:40:00,131.908,131.981,131.902,131.981,285900001.0
2005-06-24 13:45:00,131.973,132.072,131.95,132.041,477700001.0
2005-06-24 13:50:00,132.025,132.025,131.882,131.887,459800002.0
2005-06-24 13:55:00,131.88,131.889,131.834,131.882,476800003.0
2005-06-24 14:00:00,131.894,131.91,131.878,131.903,508599996.0
2005-06-24 14:05:00,131.903,131.913,131.855,131.855,679500003.0
2005-06-24 14:10:00,131.865,131.9,131.863,131.888,658600005.0
2005-06-24 14:15:00,131.887,131.933,131.859,131.875,490200000.0
2005-06-24 14:20:00,131.888,131.927,131.869,131.919,361299999.0
2005-06-24 14:25:00,131.89,131.929,131.804,131.817,314199999.0
2005-06-24 14:30:00,131.783,131.96,131.758,131.887,538399996.0
2005-06-24 14:35:00,131.895,131.949,131.895,131.925,723699993.0
2005-06-24 14:40:00,131.915,131.915,131.757,131.795,399300003.0
2005-06-24 14:45:00,131.802,131.805,131.764,131.764,453299996.0
2005-06-24 14:50:00,131.762,131.795,131.718,131.795,489599999.0
2005-06-24 14:55:00,131.784,131.867,131.752,131.823,540400000.0
2005-06-24 15:00:00,131.845,131.997,131.84,131.997,426300000.0
2005-06-24 15:05:00,131.987,132.063,131.955,131.997,425799999.0
2005-06-24 15:10:00,131.986,132.006,131.908,131.908,558100004.0
2005-06-24 15:15:00,131.905,131.975,131.905,131.959,331700001.0
2005-06-24 15:20:00,131.955,131.955,131.877,131.9,517899998.0
2005-06-24 15:25:00,131.914,131.935,131.886,131.894,562099998.0
2005-06-24 15:30:00,131.886,131.98,131.875,131.962,558299993.0
2005-06-24 15:35:00,131.957,131.958,131.9,131.958,565800000.0
2005-06-24 15:40:00,131.97,132.025,131.964,131.985,405099997.0
2005-06-24 15:45:00,131.99,131.997,131.924,131.939,538099997.0
2005-06-24 15:50:00,131.945,131.97,131.922,131.949,343700001.0
2005-06-24 15:55:00,131.955,131.969,131.909,131.909,457499999.0
2005-06-24 16:00:00,131.906,132.031,131.906,132.004,361499998.0
2005-06-24 16:05:00,131.973,132.022,131.962,132.022,522500000.0
2005-06-24 16:10:00,132.027,132.05,132.003,132.05,488099994.0
2005-06-24 16:15:00,132.073,132.076,132.024,132.032,376200001.0
2005-06-24 16:20:00,132.025,132.082,132.004,132.065,435799999.0
2005-06-24 16:25:00,132.066,132.121,132.053,132.095,632400002.0
2005-06-24 16:30:00,132.104,132.225,132.098,132.147,447700000.0
2005-06-24 16:35:00,132.155,132.203,132.133,132.133,522100001.0
2005-06-24 16:40:00,132.132,132.154,132.098,132.11,619699998.0
2005-06-24 16:45:00,132.112,132.117,132.075,132.075,453700000.0
2005-06-24 16:50:00,132.081,132.117,132.072,132.111,351000000.0
2005-06-24 16:55:00,132.123,132.15,132.104,132.141,475799998.0
2005-06-24 17:00:00,132.131,132.131,132.027,132.03,497300003.0
2005-06-24 17:05:00,132.025,132.031,131.956,131.987,501299998.0
2005-06-24 17:10:00,131.979,131.989,131.851,131.902,394899999.0
2005-06-24 17:15:00,131.906,131.976,131.902,131.962,602199999.0
2005-06-24 17:20:00,131.955,131.958,131.938,131.943,524800001.0
2005-06-24 17:25:00,131.945,131.975,131.943,131.967,426300000.0
2005-06-24 17:30:00,131.958,131.99,131.946,131.947,471599997.0
2005-06-24 17:35:00,131.941,131.957,131.925,131.945,396400001.0
2005-06-24 17:40:00,131.939,132.002,131.934,132.002,343899998.0
2005-06-24 17:45:00,132.022,132.022,131.973,132.007,496000002.0
2005-06-24 17:50:00,132.013,132.019,131.988,131.999,587800005.0
2005-06-24 17:55:00,131.995,132.008,131.96,131.977,325199998.0
2005-06-24 18:00:00,131.97,131.981,131.938,131.97,6698099989.0
2005-06-24 18:05:00,131.967,131.974,131.94,131.96,8071199983.0
2005-06-24 18:10:00,131.965,131.968,131.925,131.95,5165799996.0
2005-06-24 18:15:00,131.955,131.969,131.943,131.955,5227400004.0
2005-06-24 18:20:00,131.95,131.986,131.949,131.965,6226399986.0
2005-06-24 18:25:00,131.973,131.981,131.933,131.953,4154599994.0
2005-06-24 18:30:00,131.957,131.958,131.889,131.896,5497599997.0
2005-06-24 18:35:00,131.897,131.922,131.889,131.9,2822699997.0
2005-06-24 18:40:00,131.895,131.903,131.863,131.868,2892299986.0
2005-06-24 18:45:00,131.86,131.874,131.849,131.86,2379599988.0
2005-06-24 18:50:00,131.861,131.87,131.781,131.793,4247599991.0
2005-06-24 18:55:00,131.797,131.819,131.738,131.764,3190799997.0
2005-06-24 19:00:00,131.762,131.762,131.736,131.743,1949199999.0
2005-06-24 19:05:00,131.75,131.761,131.719,131.738,3857700001.0
2005-06-24 19:10:00,131.748,131.765,131.743,131.75,1184999997.0
2005-06-24 19:15:00,131.744,131.815,131.735,131.815,2720099991.0
2005-06-24 19:20:00,131.828,131.863,131.816,131.863,2499499992.0
2005-06-24 19:25:00,131.865,131.867,131.759,131.759,3185699994.0
2005-06-24 19:30:00,131.761,131.773,131.745,131.751,3768999977.0
2005-06-24 19:35:00,131.749,131.77,131.733,131.748,2570100006.0
2005-06-24 19:40:00,131.75,131.787,131.74,131.771,2459599993.0
2005-06-24 19:45:00,131.77,131.789,131.762,131.786,1682199999.0
2005-06-24 19:50:00,131.791,131.817,131.786,131.796,1920899995.0
2005-06-24 19:55:00,131.797,131.804,131.773,131.779,2035500002.0
2005-06-24 20:00:00,131.785,131.8,131.758,131.799,1798399994.0
2005-06-24 20:05:00,131.8,131.853,131.787,131.843,2674199998.0
2005-06-24 20:10:00,131.842,131.866,131.821,131.85,2655999993.0
2005-06-24 20:15:00,131.858,131.877,131.849,131.863,1895799998.0
2005-06-24 20:20:00,131.869,131.884,131.858,131.878,2051300005.0
2005-06-24 20:25:00,131.88,131.895,131.871,131.873,3667999988.0
2005-06-24 20:30:00,131.873,131.943,131.865,131.943,4906499991.0
2005-06-24 20:35:00,131.948,131.979,131.934,131.97,2876300006.0
2005-06-24 20:40:00,131.961,131.966,131.936,131.942,2999500000.0
2005-06-24 20:45:00,131.94,131.981,131.913,131.981,3397600001.0
2005-06-24 20:50:00,131.976,131.982,131.937,131.981,3001699996.0
2005-06-24 20:55:00,131.981,131.992,131.908,131.924,4551399986.0
2005-06-24 21:00:00,131.935,131.974,131.918,131.951,3831699998.0
2005-06-24 21:05:00,131.962,132.029,131.953,132.028,2296799995.0
2005-06-24 21:10:00,132.025,132.042,132.0,132.025,2316699997.0
2005-06-24 21:15:00,132.025,132.049,131.995,131.995,2955199986.0
2005-06-24 21:20:00,132.001,132.022,132.0,132.008,4064399994.0
2005-06-24 21:25:00,132.01,132.015,131.99,132.004,1611499993.0
2005-06-24 21:30:00,132.002,132.015,131.983,131.987,1292299996.0
2005-06-24 21:35:00,131.99,131.995,131.947,131.952,830299997.0
2005-06-24 21:40:00,131.963,131.999,131.927,131.93,1882399998.0
2005-06-24 21:45:00,131.93,131.94,131.916,131.928,1638399999.0
2005-06-24 21:50:00,131.937,131.98,131.931,131.965,552900003.0
2005-06-24 21:55:00,131.964,131.97,131.943,131.96,624399997.0
2005-06-24 22:00:00,131.95,131.98,131.921,131.963,1434899996.0
2005-06-24 22:05:00,131.967,131.972,131.913,131.934,484599996.0
2005-06-24 22:10:00,131.962,131.976,131.945,131.958,642899998.0
2005-06-24 22:15:00,131.96,131.969,131.939,131.941,1016300011.0
2005-06-24 22:20:00,131.936,131.936,131.915,131.92,723400003.0
2005-06-24 22:25:00,131.918,131.929,131.904,131.92,1174600001.0
2005-06-24 22:30:00,131.917,131.945,131.875,131.907,1066799992.0
2005-06-24 22:35:00,131.903,131.928,131.86,131.893,1390900008.0
2005-06-24 22:40:00,131.872,131.922,131.846,131.885,1025000003.0
2005-06-24 22:45:00,131.889,131.942,131.853,131.884,1132200003.0
2005-06-24 22:50:00,131.838,131.912,131.814,131.865,851999997.0
2005-06-24 22:55:00,131.867,131.887,131.769,131.793,762800003.0
2005-06-26 23:00:00,131.925,131.965,131.925,131.96,405799998.0
2005-06-26 23:05:00,131.966,132.022,131.966,132.004,466800001.0
2005-06-26 23:10:00,132.015,132.031,131.977,132.025,473599999.0
2005-06-26 23:15:00,132.04,132.07,132.016,132.047,485799996.0
2005-06-26 23:20:00,132.05,132.114,132.036,132.072,488299997.0
2005-06-26 23:25:00,132.047,132.09,132.007,132.041,546699999.0
2005-06-26 23:30:00,132.04,132.052,131.989,132.027,518499999.0
2005-06-26 23:35:00,132.03,132.058,132.012,132.055,421899998.0
2005-06-26 23:40:00,132.04,132.067,132.022,132.055,516499995.0
2005-06-26 23:45:00,132.035,132.089,132.016,132.05,382899998.0
2005-06-26 23:50:00,132.043,132.083,131.985,132.0,471800002.0
2005-06-26 23:55:00,132.005,132.094,131.999,132.088,555699998.0
2005-06-27 00:00:00,132.072,132.149,132.072,132.114,289400001.0
2005-06-27 00:05:00,132.128,132.139,132.082,132.13,481500000.0
2005-06-27 00:10:00,132.132,132.142,132.112,132.133,437499998.0
2005-06-27 00:15:00,132.145,132.148,132.13,132.142,557199996.0
2005-06-27 00:20:00,132.14,132.187,132.131,132.165,467199999.0
2005-06-27 00:25:00,132.175,132.194,132.145,132.169,411000002.0
2005-06-27 00:30:00,132.17,132.179,132.155,132.173,315599999.0
2005-06-27 00:35:00,132.175,132.178,132.13,132.173,373800004.0
2005-06-27 00:40:00,132.17,132.175,132.112,132.132,468800003.0
2005-06-27 00:45:00,132.178,132.232,132.175,132.223,340700002.0
2005-06-27 00:50:00,132.225,132.253,132.224,132.248,373699997.0
2005-06-27 00:55:00,132.235,132.247,132.176,132.19,596600008.0
2005-06-27 01:00:00,132.19,132.21,132.163,132.207,523900000.0
2005-06-27 01:05:00,132.207,132.26,132.197,132.26,278000002.0
2005-06-27 01:10:00,132.272,132.272,132.224,132.241,635100009.0
2005-06-27 01:15:00,132.255,132.33,132.248,132.318,419000002.0
2005-06-27 01:20:00,132.313,132.313,132.245,132.245,425400000.0
2005-06-27 01:25:00,132.26,132.314,132.249,132.3,306500002.0
2005-06-27 01:30:00,132.305,132.424,132.256,132.401,659699999.0
2005-06-27 01:35:00,132.419,132.42,132.375,132.39,396700002.0
2005-06-27 01:40:00,132.392,132.436,132.38,132.43,398200002.0
2005-06-27 01:45:00,132.437,132.461,132.432,132.445,493900001.0
2005-06-27 01:50:00,132.433,132.459,132.424,132.424,400100002.0
2005-06-27 01:55:00,132.434,132.434,132.4,132.41,580100003.0
2005-06-27 02:00:00,132.408,132.505,132.396,132.495,543100001.0
2005-06-27 02:05:00,132.487,132.497,132.453,132.482,367099995.0
2005-06-27 02:10:00,132.48,132.548,132.473,132.473,362399998.0
2005-06-27 02:15:00,132.481,132.505,132.47,132.478,449200003.0
2005-06-27 02:20:00,132.479,132.479,132.433,132.444,356400000.0
2005-06-27 02:25:00,132.427,132.444,132.415,132.42,451499997.0
2005-06-27 02:30:00,132.412,132.477,132.404,132.477,525299995.0
2005-06-27 02:35:00,132.475,132.504,132.47,132.496,430699998.0
2005-06-27 02:40:00,132.506,132.537,132.506,132.537,359700000.0
2005-06-27 02:45:00,132.521,132.533,132.484,132.53,419999996.0
2005-06-27 02:50:00,132.531,132.531,132.492,132.515,358699996.0
2005-06-27 02:55:00,132.522,132.542,132.512,132.53,323200002.0
2005-06-27 03:00:00,132.534,132.572,132.533,132.558,464599999.0
2005-06-27 03:05:00,132.549,132.558,132.536,132.543,510099996.0
2005-06-27 03:10:00,132.554,132.641,132.534,132.626,504000000.0
2005-06-27 03:15:00,132.618,132.682,132.594,132.671,512099998.0
2005-06-27 03:20:00,132.664,132.665,132.585,132.61,471099996.0
2005-06-27 03:25:00,132.607,132.613,132.575,132.586,346799997.0
2005-06-27 03:30:00,132.585,132.598,132.575,132.583,396600000.0
2005-06-27 03:35:00,132.587,132.66,132.585,132.66,291999999.0
2005-06-27 03:40:00,132.662,132.671,132.639,132.64,534699998.0
2005-06-27 03:45:00,132.633,132.633,132.576,132.582,363700002.0
2005-06-27 03:50:00,132.588,132.601,132.567,132.571,328199995.0
2005-06-27 03:55:00,132.569,132.584,132.549,132.561,244500001.0
2005-06-27 04:00:00,132.567,132.573,132.556,132.572,334200000.0
2005-06-27 04:05:00,132.577,132.607,132.566,132.58,374599997.0
2005-06-27 04:10:00,132.58,132.58,132.53,132.535,403999999.0
2005-06-27 04:15:00,132.523,132.532,132.508,132.529,539400006.0
2005-06-27 04:20:00,132.538,132.54,132.51,132.53,410399994.0
2005-06-27 04:25:00,132.53,132.56,132.528,132.529,478699999.0
2005-06-27 04:30:00,132.539,132.539,132.478,132.478,480200003.0
2005-06-27 04:35:00,132.525,132.535,132.459,132.515,349799999.0
2005-06-27 04:40:00,132.527,132.53,132.515,132.528,164199998.0
2005-06-27 04:45:00,132.523,132.535,132.511,132.512,457099998.0
2005-06-27 04:50:00,132.502,132.502,132.466,132.477,209299998.0
2005-06-27 04:55:00,132.479,132.505,132.479,132.493,399600000.0
2005-06-27 05:00:00,132.489,132.493,132.476,132.489,509100002.0
2005-06-27 05:05:00,132.485,132.515,132.454,132.515,370599997.0
2005-06-27 05:10:00,132.502,132.505,132.448,132.5,416299998.0
2005-06-27 05:15:00,132.505,132.511,132.491,132.491,307900000.0
2005-06-27 05:20:00,132.505,132.52,132.492,132.52,410200003.0
2005-06-27 05:25:00,132.516,132.522,132.447,132.481,278200001.0
2005-06-27 05:30:00,132.508,132.51,132.487,132.497,220500002.0
2005-06-27 05:35:00,132.5,132.507,132.494,132.494,151899998.0
2005-06-27 05:40:00,132.492,132.531,132.476,132.52,365100004.0
2005-06-27 05:45:00,132.518,132.53,132.502,132.507,353199997.0
2005-06-27 05:50:00,132.513,132.532,132.499,132.52,529200000.0
2005-06-27 05:55:00,132.472,132.532,132.447,132.528,350799996.0
2005-06-27 06:00:00,132.522,132.535,132.481,132.49,413999996.0
2005-06-27 06:05:00,132.528,132.537,132.514,132.528,375499998.0
2005-06-27 06:10:00,132.528,132.545,132.521,132.545,445400000.0
2005-06-27 06:15:00,132.542,132.543,132.501,132.527,404800002.0
2005-06-27 06:20:00,132.521,132.529,132.501,132.51,327799996.0
2005-06-27 06:25:00,132.518,132.53,132.497,132.499,378700000.0
2005-06-27 06:30:00,132.494,132.503,132.481,132.492,396499998.0
2005-06-27 06:35:00,132.492,132.492,132.46,132.469,300200001.0
2005-06-27 06:40:00,132.465,132.502,132.462,132.502,454499999.0
2005-06-27 06:45:00,132.51,132.515,132.498,132.505,271199997.0
2005-06-27 06:50:00,132.5,132.526,132.493,132.515,398800003.0
2005-06-27 06:55:00,132.515,132.535,132.512,132.53,607099995.0
2005-06-27 07:00:00,132.531,132.531,132.487,132.487,474099997.0
2005-06-27 07:05:00,132.473,132.508,132.471,132.5,485900000.0
2005-06-27 07:10:00,132.515,132.523,132.482,132.495,341800003.0
2005-06-27 07:15:00,132.484,132.498,132.474,132.497,441499999.0
2005-06-27 07:20:00,132.493,132.564,132.493,132.53,410699999.0
2005-06-27 07:25:00,132.527,132.572,132.527,132.555,289299999.0
2005-06-27 07:30:00,132.555,132.581,132.555,132.581,280100001.0
2005-06-27 07:35:00,132.582,132.589,132.569,132.58,391900000.0
2005-06-27 07:40:00,132.575,132.589,132.556,132.568,510299998.0
2005-06-27 07:45:00,132.562,132.573,132.542,132.542,434299999.0
2005-06-27 07:50:00,132.527,132.54,132.502,132.531,295400000.0
2005-06-27 07:55:00,132.53,132.551,132.52,132.546,482300004.0
2005-06-27 08:00:00,132.537,132.595,132.531,132.595,417600005.0
2005-06-27 08:05:00,132.602,132.665,132.593,132.638,326299996.0
2005-06-27 08:10:00,132.638,132.655,132.623,132.64,469599997.0
2005-06-27 08:15:00,132.64,132.644,132.587,132.61,317500001.0
2005-06-27 08:20:00,132.611,132.641,132.611,132.628,549699998.0
2005-06-27 08:25:00,132.617,132.683,132.612,132.681,441499998.0
2005-06-27 08:30:00,132.682,132.737,132.667,132.737,495299995.0
2005-06-27 08:35:00,132.753,132.853,132.753,132.846,538499999.0
2005-06-27 08:40:00,132.86,132.955,132.86,132.953,552699998.0
2005-06-27 08:45:00,132.961,132.964,132.914,132.936,330299997.0
2005-06-27 08:50:00,132.932,132.963,132.928,132.951,567800001.0
2005-06-27 08:55:00,132.95,132.954,132.906,132.939,586299995.0
2005-06-27 09:00:00,132.927,132.961,132.911,132.927,482299999.0
2005-06-27 09:05:00,132.933,132.933,132.885,132.905,373100004.0
2005-06-27 09:10:00,132.894,132.937,132.894,132.904,355399999.0
2005-06-27 09:15:00,132.9,132.914,132.883,132.913,396500001.0
2005-06-27 09:20:00,132.911,132.921,132.889,132.889,369499999.0
2005-06-27 09:25:00,132.898,132.912,132.863,132.875,395999997.0
2005-06-27 09:30:00,132.868,132.868,132.83,132.846,405499996.0
2005-06-27 09:35:00,132.845,132.885,132.84,132.867,302499998.0
2005-06-27 09:40:00,132.873,132.894,132.852,132.891,355100000.0
2005-06-27 09:45:00,132.886,132.897,132.849,132.873,376299998.0
2005-06-27 09:50:00,132.876,132.928,132.866,132.919,374800002.0
2005-06-27 09:55:00,132.904,132.928,132.89,132.891,371999997.0
2005-06-27 10:00:00,132.878,132.906,132.859,132.873,514399993.0
2005-06-27 10:05:00,132.85,132.861,132.795,132.859,336799996.0
2005-06-27 10:10:00,132.873,132.873,132.825,132.832,602599997.0
2005-06-27 10:15:00,132.828,132.838,132.792,132.811,404199996.0
2005-06-27 10:20:00,132.798,132.827,132.785,132.785,470199994.0
2005-06-27 10:25:00,132.788,132.802,132.77,132.783,530799999.0
2005-06-27 10:30:00,132.785,132.81,132.773,132.799,476799993.0
2005-06-27 10:35:00,132.798,132.829,132.789,132.818,419599995.0
2005-06-27 10:40:00,132.817,132.848,132.805,132.839,685799999.0
2005-06-27 10:45:00,132.842,132.868,132.828,132.85,502999999.0
2005-06-27 10:50:00,132.85,132.863,132.844,132.847,440499999.0
2005-06-27 10:55:00,132.849,132.852,132.797,132.846,431200003.0
2005-06-27 11:00:00,132.858,132.86,132.835,132.838,423999992.0
2005-06-27 11:05:00,132.848,132.848,132.812,132.82,429799993.0
2005-06-27 11:10:00,132.824,132.866,132.824,132.861,424500001.0
2005-06-27 11:15:00,132.856,132.882,132.853,132.877,361699997.0
2005-06-27 11:20:00,132.877,132.902,132.872,132.898,461999997.0
2005-06-27 11:25:00,132.898,132.92,132.84,132.843,417699997.0
2005-06-27 11:30:00,132.843,132.899,132.83,132.89,448399998.0
2005-06-27 11:35:00,132.892,132.896,132.832,132.888,598499996.0
2005-06-27 11:40:00,132.891,132.942,132.878,132.926,510000000.0
2005-06-27 11:45:00,132.917,132.934,132.891,132.905,613900000.0
2005-06-27 11:50:00,132.897,132.951,132.897,132.93,384699998.0
2005-06-27 11:55:00,132.937,132.955,132.932,132.936,412500001.0
2005-06-27 12:00:00,132.936,132.954,132.929,132.945,558600005.0
2005-06-27 12:05:00,132.943,132.975,132.938,132.97,429999997.0
2005-06-27 12:10:00,132.978,132.998,132.921,132.939,432500004.0
2005-06-27 12:15:00,132.94,133.002,132.894,133.0,521099997.0
2005-06-27 12:20:00,132.998,133.016,132.971,132.987,378199999.0
2005-06-27 12:25:00,132.998,133.016,132.985,133.003,373999999.0
2005-06-27 12:30:00,133.006,133.023,132.984,133.018,364100000.0
2005-06-27 12:35:00,133.015,133.048,132.995,132.995,347000004.0
2005-06-27 12:40:00,133.016,133.067,133.016,133.059,510599994.0
2005-06-27 12:45:00,133.072,133.088,133.05,133.083,556799997.0
2005-06-27 12:50:00,133.085,133.085,133.028,133.065,454500000.0
2005-06-27 12:55:00,133.064,133.075,133.039,133.039,453599998.0
2005-06-27 13:00:00,133.038,133.061,133.02,133.036,413799999.0
2005-06-27 13:05:00,133.02,133.066,133.02,133.057,341900002.0
2005-06-27 13:10:00,133.05,133.103,133.028,133.103,486699998.0
2005-06-27 13:15:00,133.108,133.149,133.103,133.125,407300000.0
2005-06-27 13:20:00,133.121,133.131,133.091,133.112,404000007.0
2005-06-27 13:25:00,133.108,133.118,133.082,133.118,501900005.0
2005-06-27 13:30:00,133.118,133.118,133.091,133.098,344399998.0
2005-06-27 13:35:00,133.085,133.146,133.077,133.129,637100001.0
2005-06-27 13:40:00,133.13,133.156,133.13,133.137,437699999.0
2005-06-27 13:45:00,133.146,133.15,133.105,133.105,535400005.0
2005-06-27 13:50:00,133.082,133.096,133.0,133.005,307499998.0
2005-06-27 13:55:00,133.002,133.01,132.98,132.994,518999996.0
2005-06-27 14:00:00,132.997,133.012,132.974,132.974,450899997.0
2005-06-27 14:05:00,132.965,132.975,132.93,132.93,490699998.0
2005-06-27 14:10:00,132.926,132.933,132.887,132.887,448199994.0
2005-06-27 14:15:00,132.879,132.91,132.879,132.896,596500000.0
2005-06-27 14:20:00,132.898,132.901,132.876,132.897,468199999.0
2005-06-27 14:25:00,132.885,132.894,132.871,132.88,405199997.0
2005-06-27 14:30:00,132.875,132.89,132.86,132.868,443999997.0
2005-06-27 14:35:00,132.87,132.964,132.858,132.955,468600001.0
2005-06-27 14:40:00,132.967,132.985,132.945,132.95,419900000.0
2005-06-27 14:45:00,132.941,132.957,132.911,132.941,456599995.0
2005-06-27 14:50:00,132.948,132.955,132.907,132.943,309900000.0
2005-06-27 14:55:00,132.947,132.979,132.936,132.963,559800001.0
2005-06-27 15:00:00,132.97,132.987,132.948,132.977,433700002.0
2005-06-27 15:05:00,132.97,132.972,132.937,132.946,396699998.0
2005-06-27 15:10:00,132.958,132.989,132.948,132.97,345799998.0
2005-06-27 15:15:00,132.954,132.986,132.954,132.978,441300000.0
2005-06-27 15:20:00,132.97,132.974,132.917,132.919,383399996.0
2005-06-27 15:25:00,132.927,132.933,132.909,132.928,451499995.0
2005-06-27 15:30:00,132.92,132.922,132.876,132.88,481500009.0
2005-06-27 15:35:00,132.89,132.905,132.881,132.905,284600001.0
2005-06-27 15:40:00,132.912,132.928,132.889,132.889,464800001.0
2005-06-27 15:45:00,132.888,132.921,132.881,132.907,446500004.0
2005-06-27 15:50:00,132.907,132.927,132.9,132.925,386399999.0
2005-06-27 15:55:00,132.919,132.935,132.9,132.927,443400004.0
2005-06-27 16:00:00,132.922,132.94,132.897,132.907,385099996.0
2005-06-27 16:05:00,132.911,132.939,132.91,132.925,418499998.0
2005-06-27 16:10:00,132.93,133.003,132.926,132.998,502599996.0
2005-06-27 16:15:00,133.002,133.019,132.974,133.015,506899999.0
2005-06-27 16:20:00,133.028,133.088,133.021,133.081,399000002.0
2005-06-27 16:25:00,133.083,133.083,133.03,133.03,422799997.0
2005-06-27 16:30:00,133.03,133.064,133.007,133.013,524399997.0
2005-06-27 16:35:00,133.024,133.036,132.977,132.98,373599992.0
2005-06-27 16:40:00,132.977,133.031,132.971,133.021,511100001.0
2005-06-27 16:45:00,133.022,133.023,132.971,132.973,477800000.0
2005-06-27 16:50:00,132.97,132.97,132.901,132.931,384799998.0
2005-06-27 16:55:00,132.931,132.983,132.931,132.973,372300000.0
2005-06-27 17:00:00,132.978,132.984,132.889,132.891,448000002.0
2005-06-27 17:05:00,132.874,132.874,132.83,132.832,523900001.0
2005-06-27 17:10:00,132.835,132.879,132.835,132.863,355600001.0
2005-06-27 17:15:00,132.86,132.874,132.84,132.874,494500002.0
2005-06-27 17:20:00,132.882,132.917,132.865,132.895,388099999.0
2005-06-27 17:25:00,132.902,132.935,132.897,132.935,474200002.0
2005-06-27 17:30:00,132.927,132.953,132.91,132.942,439599998.0
2005-06-27 17:35:00,132.948,132.954,132.882,132.905,447499998.0
2005-06-27 17:40:00,132.9,132.902,132.865,132.868,416699998.0
2005-06-27 17:45:00,132.869,132.891,132.851,132.88,436000002.0
2005-06-27 17:50:00,132.879,132.929,132.871,132.924,523399995.0
2005-06-27 17:55:00,132.92,132.935,132.889,132.899,427900001.0
2005-06-27 18:00:00,132.894,132.903,132.872,132.89,6484299970.0
2005-06-27 18:05:00,132.893,132.935,132.884,132.912,7837199998.0
2005-06-27 18:10:00,132.914,132.934,132.841,132.906,5124899991.0
2005-06-27 18:15:00,132.907,132.922,132.82,132.879,5274699997.0
2005-06-27 18:20:00,132.9,132.926,132.888,132.888,6339499999.0
2005-06-27 18:25:00,132.889,132.889,132.831,132.86,4193399995.0
2005-06-27 18:30:00,132.85,132.85,132.815,132.825,5980099991.0
2005-06-27 18:35:00,132.832,132.878,132.831,132.862,3280600007.0
2005-06-27 18:40:00,132.854,132.865,132.812,132.831,2944300006.0
2005-06-27 18:45:00,132.836,132.858,132.822,132.845,2218600000.0
2005-06-27 18:50:00,132.847,132.858,132.809,132.833,3531299992.0
2005-06-27 18:55:00,132.835,132.854,132.817,132.842,3575499997.0
2005-06-27 19:00:00,132.85,132.892,132.822,132.872,2088499997.0
2005-06-27 19:05:00,132.882,132.947,132.882,132.938,3671399998.0
2005-06-27 19:10:00,132.944,132.958,132.868,132.912,1485800000.0
2005-06-27 19:15:00,132.917,132.965,132.894,132.942,2288800003.0
2005-06-27 19:20:00,132.947,132.965,132.936,132.96,2727199991.0
2005-06-27 19:25:00,132.958,132.965,132.83,132.92,3421799998.0
2005-06-27 19:30:00,132.951,132.975,132.903,132.942,3553299994.0
2005-06-27 19:35:00,132.92,132.948,132.92,132.938,2300399994.0
2005-06-27 19:40:00,132.93,132.96,132.895,132.941,2431399988.0
2005-06-27 19:45:00,132.935,132.979,132.908,132.938,1821899991.0
2005-06-27 19:50:00,132.961,132.974,132.923,132.929,2127299995.0
2005-06-27 19:55:00,132.926,132.948,132.919,132.927,2357799994.0
2005-06-27 20:00:00,132.937,132.945,132.895,132.9,1610800004.0
2005-06-27 20:05:00,132.898,132.922,132.869,132.893,2288199988.0
2005-06-27 20:10:00,132.889,132.9,132.825,132.873,2971799998.0
2005-06-27 20:15:00,132.858,132.895,132.804,132.873,2162099998.0
2005-06-27 20:20:00,132.876,132.892,132.805,132.888,1746899991.0
2005-06-27 20:25:00,132.863,132.893,132.822,132.876,3489000006.0
2005-06-27 20:30:00,132.868,132.879,132.797,132.851,4780200013.0
2005-06-27 20:35:00,132.843,132.855,132.79,132.84,3426499994.0
2005-06-27 20:40:00,132.818,132.835,132.763,132.816,2791999987.0
2005-06-27 20:45:00,132.805,132.852,132.773,132.852,3267499975.0
2005-06-27 20:50:00,132.855,132.922,132.821,132.908,3061500000.0
2005-06-27 20:55:00,132.901,132.922,132.818,132.822,4823699993.0
2005-06-27 21:00:00,132.825,132.832,132.791,132.827,3955399989.0
2005-06-27 21:05:00,132.835,132.864,132.826,132.86,2047499992.0
2005-06-27 21:10:00,132.858,132.864,132.846,132.852,2341600000.0
2005-06-27 21:15:00,132.855,132.899,132.822,132.878,3187499993.0
2005-06-27 21:20:00,132.855,132.883,132.79,132.846,3511399984.0
2005-06-27 21:25:00,132.854,132.887,132.797,132.851,1439399993.0
2005-06-27 21:30:00,132.849,132.897,132.823,132.882,1472499996.0
2005-06-27 21:35:00,132.872,132.893,132.863,132.886,906300000.0
2005-06-27 21:40:00,132.893,132.911,132.859,132.87,1902599997.0
2005-06-27 21:45:00,132.83,132.895,132.811,132.888,1452799995.0
2005-06-27 21:50:00,132.866,132.903,132.83,132.89,381000000.0
2005-06-27 21:55:00,132.897,132.903,132.833,132.875,417499995.0
2005-06-27 22:00:00,132.873,132.914,132.866,132.888,1605800003.0
2005-06-27 22:05:00,132.882,132.908,132.879,132.889,612099996.0
2005-06-27 22:10:00,132.892,132.913,132.884,132.896,724699994.0
2005-06-27 22:15:00,132.883,132.898,132.823,132.875,675199995.0
2005-06-27 22:20:00,132.854,132.897,132.827,132.889,719199995.0
2005-06-27 22:25:00,132.888,132.91,132.882,132.89,1428800003.0
2005-06-27 22:30:00,132.887,132.887,132.861,132.863,885300000.0
2005-06-27 22:35:00,132.856,132.88,132.855,132.875,1510400002.0
2005-06-27 22:40:00,132.876,132.892,132.859,132.862,1084599999.0
2005-06-27 22:45:00,132.847,132.879,132.805,132.87,973700001.0
2005-06-27 22:50:00,132.87,132.895,132.818,132.895,947699999.0
2005-06-27 22:55:00,132.88,132.88,132.788,132.825,776500003.0
2005-06-27 23:00:00,132.843,132.918,132.823,132.915,643599995.0
2005-06-27 23:05:00,132.863,132.911,132.826,132.872,616000001.0
2005-06-27 23:10:00,132.852,132.883,132.813,132.871,542300005.0
2005-06-27 23:15:00,132.882,132.89,132.814,132.846,558399999.0
2005-06-27 23:20:00,132.854,132.921,132.835,132.894,454799999.0
2005-06-27 23:25:00,132.858,132.944,132.858,132.944,488300001.0
2005-06-27 23:30:00,132.908,132.937,132.877,132.901,293799998.0
2005-06-27 23:35:00,132.944,132.944,132.733,132.747,391599996.0
2005-06-27 23:40:00,132.743,132.945,132.739,132.917,621299998.0
2005-06-27 23:45:00,132.925,132.957,132.777,132.923,600900002.0
2005-06-27 23:50:00,132.93,132.947,132.922,132.94,545200005.0
2005-06-27 23:55:00,132.94,132.951,132.906,132.945,371300004.0
2005-06-28 00:00:00,132.932,132.945,132.903,132.94,366099998.0
2005-06-28 00:05:00,132.942,132.945,132.894,132.9,358399994.0
2005-06-28 00:10:00,132.903,132.906,132.844,132.858,361999998.0
2005-06-28 00:15:00,132.865,132.878,132.85,132.877,455199998.0
2005-06-28 00:20:00,132.873,132.891,132.87,132.877,424700001.0
2005-06-28 00:25:00,132.885,132.907,132.877,132.9,394499993.0
2005-06-28 00:30:00,132.897,132.905,132.844,132.895,672099999.0
2005-06-28 00:35:00,132.895,132.921,132.859,132.919,464700000.0
2005-06-28 00:40:00,132.911,132.936,132.903,132.916,423900002.0
2005-06-28 00:45:00,132.92,132.933,132.906,132.917,300899998.0
2005-06-28 00:50:00,132.909,132.931,132.9,132.92,319599998.0
2005-06-28 00:55:00,132.913,132.935,132.896,132.922,546999998.0
2005-06-28 01:00:00,132.927,132.937,132.89,132.918,611200003.0
2005-06-28 01:05:00,132.917,132.932,132.907,132.915,330099999.0
2005-06-28 01:10:00,132.91,132.91,132.877,132.891,474399997.0
2005-06-28 01:15:00,132.908,132.915,132.893,132.905,556899999.0
2005-06-28 01:20:00,132.91,132.928,132.895,132.916,410100002.0
2005-06-28 01:25:00,132.93,132.942,132.899,132.941,523499998.0
2005-06-28 01:30:00,132.94,132.955,132.928,132.945,398499998.0
2005-06-28 01:35:00,132.962,133.025,132.951,133.015,319499999.0
2005-06-28 01:40:00,133.011,133.077,133.011,133.06,341800001.0
2005-06-28 01:45:00,133.062,133.081,133.054,133.063,431300004.0
2005-06-28 01:50:00,133.047,133.072,133.047,133.06,408600000.0
2005-06-28 01:55:00,133.073,133.073,133.05,133.06,387400003.0
2005-06-28 02:00:00,133.068,133.148,133.055,133.141,399800001.0
2005-06-28 02:05:00,133.134,133.15,133.081,133.1,401799999.0
2005-06-28 02:10:00,133.112,133.12,133.093,133.093,363199997.0
2005-06-28 02:15:00,133.105,133.178,133.105,133.128,484100002.0
2005-06-28 02:20:00,133.141,133.162,133.138,133.147,368699999.0
2005-06-28 02:25:00,133.136,133.147,133.127,133.147,365700001.0
2005-06-28 02:30:00,133.145,133.145,133.065,133.076,411099994.0
2005-06-28 02:35:00,133.07,133.077,133.052,133.07,424100002.0
2005-06-28 02:40:00,133.069,133.11,133.06,133.11,424100002.0
2005-06-28 02:45:00,133.118,133.119,133.083,133.097,537900001.0
2005-06-28 02:50:00,133.105,133.105,133.058,133.083,378299997.0
2005-06-28 02:55:00,133.09,133.096,133.075,133.085,297299999.0
2005-06-28 03:00:00,133.093,133.114,133.08,133.101,442300000.0
2005-06-28 03:05:00,133.105,133.108,133.029,133.055,371000002.0
2005-06-28 03:10:00,133.054,133.071,133.047,133.048,220600002.0
2005-06-28 03:15:00,133.054,133.072,133.046,133.048,534899998.0
2005-06-28 03:20:00,133.048,133.082,133.034,133.077,522399999.0
2005-06-28 03:25:00,133.08,133.128,133.065,133.128,293500002.0
2005-06-28 03:30:00,133.141,133.148,133.121,133.138,431300002.0
2005-06-28 03:35:00,133.144,133.153,133.12,133.136,411000003.0
2005-06-28 03:40:00,133.124,133.124,133.095,133.103,342299999.0
2005-06-28 03:45:00,133.11,133.163,133.105,133.157,238500001.0
2005-06-28 03:50:00,133.163,133.171,133.157,133.161,214800002.0
2005-06-28 03:55:00,133.156,133.19,133.149,133.182,309499999.0
2005-06-28 04:00:00,133.176,133.185,133.166,133.177,291100000.0
2005-06-28 04:05:00,133.177,133.208,133.177,133.2,346400001.0
2005-06-28 04:10:00,133.2,133.212,133.195,133.205,311099999.0
2005-06-28 04:15:00,133.195,133.195,133.158,133.18,453600007.0
2005-06-28 04:20:00,133.185,133.191,133.17,133.19,410299999.0
2005-06-28 04:25:00,133.18,133.184,133.148,133.151,350100000.0
2005-06-28 04:30:00,133.145,133.184,133.124,133.15,342500001.0
2005-06-28 04:35:00,133.158,133.158,133.145,133.145,251800002.0
2005-06-28 04:40:00,133.147,133.152,133.125,133.137,279399999.0
2005-06-28 04:45:00,133.13,133.143,133.125,133.137,271100003.0
2005-06-28 04:50:00,133.134,133.136,133.125,133.127,152700002.0
2005-06-28 04:55:00,133.129,133.157,133.125,133.143,328899998.0
2005-06-28 05:00:00,133.143,133.154,133.135,133.142,357400001.0
2005-06-28 05:05:00,133.136,133.172,133.131,133.172,308300000.0
2005-06-28 05:10:00,133.183,133.264,133.183,133.26,428400001.0
2005-06-28 05:15:00,133.263,133.263,133.175,133.185,431000005.0
2005-06-28 05:20:00,133.193,133.261,133.18,133.246,392400000.0
2005-06-28 05:25:00,133.238,133.24,133.203,133.231,458400001.0
2005-06-28 05:30:00,133.218,133.25,133.214,133.245,384599999.0
2005-06-28 05:35:00,133.247,133.3,133.246,133.253,340099996.0
2005-06-28 05:40:00,133.242,133.285,133.232,133.279,309800000.0
2005-06-28 05:45:00,133.278,133.317,133.272,133.302,466200003.0
2005-06-28 05:50:00,133.302,133.317,133.29,133.297,356799999.0
2005-06-28 05:55:00,133.3,133.31,133.281,133.283,472199998.0
2005-06-28 06:00:00,133.278,133.292,133.271,133.285,587699999.0
2005-06-28 06:05:00,133.288,133.288,133.246,133.26,609300003.0
2005-06-28 06:10:00,133.262,133.267,133.242,133.25,423699998.0
2005-06-28 06:15:00,133.255,133.265,133.243,133.257,360699997.0
2005-06-28 06:20:00,133.257,133.266,133.24,133.243,477499999.0
2005-06-28 06:25:00,133.242,133.253,133.225,133.23,283399999.0
2005-06-28 06:30:00,133.23,133.23,133.213,133.215,243099999.0
2005-06-28 06:35:00,133.218,133.267,133.218,133.258,297299999.0
2005-06-28 06:40:00,133.245,133.279,133.245,133.265,467100003.0
2005-06-28 06:45:00,133.268,133.285,133.25,133.285,404199993.0
2005-06-28 06:50:00,133.279,133.284,133.223,133.243,454500001.0
2005-06-28 06:55:00,133.243,133.274,133.236,133.263,725799998.0
2005-06-28 07:00:00,133.268,133.302,133.256,133.302,546499998.0
2005-06-28 07:05:00,133.295,133.315,133.29,133.295,432899999.0
2005-06-28 07:10:00,133.3,133.326,133.268,133.321,513799996.0
2005-06-28 07:15:00,133.315,133.336,133.305,133.321,636500004.0
2005-06-28 07:20:00,133.321,133.333,133.307,133.332,327699998.0
2005-06-28 07:25:00,133.325,133.341,133.3,133.31,374300004.0
2005-06-28 07:30:00,133.306,133.315,133.284,133.289,256399998.0
2005-06-28 07:35:00,133.283,133.321,133.278,133.312,382400000.0
2005-06-28 07:40:00,133.305,133.317,133.284,133.306,569500002.0
2005-06-28 07:45:00,133.305,133.36,133.296,133.338,595699998.0
2005-06-28 07:50:00,133.341,133.353,133.281,133.281,401399999.0
2005-06-28 07:55:00,133.278,133.285,133.244,133.254,293799998.0
2005-06-28 08:00:00,133.252,133.274,133.24,133.241,493999993.0
2005-06-28 08:05:00,133.235,133.249,133.216,133.22,397999999.0
2005-06-28 08:10:00,133.218,133.236,133.155,133.18,556899995.0
2005-06-28 08:15:00,133.176,133.202,133.166,133.171,461999999.0
2005-06-28 08:20:00,133.183,133.189,133.135,133.166,533499999.0
2005-06-28 08:25:00,133.163,133.175,133.146,133.162,393200000.0
2005-06-28 08:30:00,133.161,133.176,133.113,133.139,526699996.0
2005-06-28 08:35:00,133.13,133.195,133.123,133.195,528000000.0
2005-06-28 08:40:00,133.19,133.201,133.146,133.155,563300000.0
2005-06-28 08:45:00,133.145,133.145,133.094,133.097,403099999.0
2005-06-28 08:50:00,133.09,133.098,133.051,133.098,330100004.0
2005-06-28 08:55:00,133.103,133.149,133.084,133.109,585200001.0
2005-06-28 09:00:00,133.098,133.11,133.07,133.096,432799999.0
2005-06-28 09:05:00,133.099,133.142,133.083,133.094,446700001.0
2005-06-28 09:10:00,133.086,133.115,133.061,133.074,599000003.0
2005-06-28 09:15:00,133.077,133.09,133.025,133.043,305700000.0
2005-06-28 09:20:00,133.039,133.059,133.0,133.008,465599999.0
2005-06-28 09:25:00,133.018,133.026,132.944,132.948,619399994.0
2005-06-28 09:30:00,132.952,132.955,132.914,132.929,513299998.0
2005-06-28 09:35:00,132.925,132.961,132.925,132.94,533699991.0
2005-06-28 09:40:00,132.941,132.949,132.917,132.937,462600001.0
2005-06-28 09:45:00,132.935,132.966,132.927,132.962,303399999.0
2005-06-28 09:50:00,132.962,132.98,132.949,132.949,499699997.0
2005-06-28 09:55:00,132.975,132.982,132.943,132.982,430599997.0
2005-06-28 10:00:00,132.995,133.038,132.995,133.02,351899996.0
2005-06-28 10:05:00,133.022,133.037,132.998,133.0,430500000.0
2005-06-28 10:10:00,133.003,133.036,132.994,133.035,418199998.0
2005-06-28 10:15:00,133.045,133.078,133.033,133.075,627999998.0
2005-06-28 10:20:00,133.074,133.112,133.056,133.063,479199997.0
2005-06-28 10:25:00,133.067,133.11,133.056,133.107,350199999.0
2005-06-28 10:30:00,133.105,133.114,133.085,133.096,463600003.0
2005-06-28 10:35:00,133.095,133.101,133.056,133.06,509100003.0
2005-06-28 10:40:00,133.057,133.064,133.028,133.038,543099993.0
2005-06-28 10:45:00,133.042,133.049,132.951,132.962,461199995.0
2005-06-28 10:50:00,132.963,133.005,132.948,132.996,543700002.0
2005-06-28 10:55:00,132.997,133.003,132.975,132.99,422399998.0
2005-06-28 11:00:00,132.989,132.992,132.952,132.972,487099997.0
2005-06-28 11:05:00,132.987,132.987,132.885,132.885,435700000.0
2005-06-28 11:10:00,132.893,132.921,132.893,132.916,429699995.0
2005-06-28 11:15:00,132.9,132.908,132.872,132.893,445900000.0
2005-06-28 11:20:00,132.885,132.893,132.832,132.857,459199993.0
2005-06-28 11:25:00,132.858,132.895,132.858,132.877,436400001.0
2005-06-28 11:30:00,132.88,132.892,132.855,132.868,648400001.0
2005-06-28 11:35:00,132.864,132.872,132.801,132.823,503699998.0
2005-06-28 11:40:00,132.812,132.864,132.797,132.853,410499999.0
2005-06-28 11:45:00,132.851,132.913,132.837,132.869,561900001.0
2005-06-28 11:50:00,132.861,132.9,132.86,132.881,478799999.0
2005-06-28 11:55:00,132.887,132.893,132.842,132.854,437899999.0
2005-06-28 12:00:00,132.855,132.867,132.824,132.85,542699996.0
2005-06-28 12:05:00,132.849,132.867,132.846,132.846,523499996.0
2005-06-28 12:10:00,132.856,132.862,132.833,132.85,435800003.0
2005-06-28 12:15:00,132.855,132.929,132.855,132.915,500199995.0
2005-06-28 12:20:00,132.913,132.927,132.9,132.92,450200000.0
2005-06-28 12:25:00,132.928,132.935,132.89,132.914,407799997.0
2005-06-28 12:30:00,132.915,132.96,132.915,132.96,457500006.0
2005-06-28 12:35:00,132.96,132.966,132.95,132.958,289900000.0
2005-06-28 12:40:00,132.957,132.969,132.935,132.935,306299997.0
2005-06-28 12:45:00,132.946,132.964,132.931,132.939,663999996.0
2005-06-28 12:50:00,132.941,132.961,132.92,132.938,387600003.0
2005-06-28 12:55:00,132.946,132.998,132.946,132.979,406600002.0
2005-06-28 13:00:00,132.982,132.984,132.94,132.947,208900001.0
2005-06-28 13:05:00,132.947,132.96,132.934,132.957,333500000.0
2005-06-28 13:10:00,132.948,132.959,132.938,132.952,384099999.0
2005-06-28 13:15:00,132.94,132.964,132.917,132.917,579599998.0
2005-06-28 13:20:00,132.934,132.97,132.918,132.968,391599996.0
2005-06-28 13:25:00,132.952,132.968,132.934,132.934,607300003.0
2005-06-28 13:30:00,132.921,132.932,132.897,132.932,418399998.0
2005-06-28 13:35:00,132.919,132.942,132.906,132.924,428599997.0
2005-06-28 13:40:00,132.922,132.952,132.922,132.935,375799998.0
2005-06-28 13:45:00,132.933,132.944,132.912,132.935,275999998.0
2005-06-28 13:50:00,132.926,132.938,132.894,132.905,533100003.0
2005-06-28 13:55:00,132.901,132.912,132.88,132.88,379100000.0
2005-06-28 14:00:00,132.875,132.89,132.843,132.89,611599995.0
2005-06-28 14:05:00,132.879,132.898,132.868,132.88,617600004.0
2005-06-28 14:10:00,132.88,132.919,132.867,132.909,644100001.0
2005-06-28 14:15:00,132.908,132.945,132.9,132.93,541000003.0
2005-06-28 14:20:00,132.928,132.937,132.915,132.929,475899993.0
2005-06-28 14:25:00,132.908,132.988,132.907,132.981,325999997.0
2005-06-28 14:30:00,132.978,132.991,132.937,132.939,396000003.0
2005-06-28 14:35:00,132.936,132.949,132.872,132.887,541499996.0
2005-06-28 14:40:00,132.893,132.965,132.889,132.965,382700002.0
2005-06-28 14:45:00,132.958,132.96,132.943,132.95,387100000.0
2005-06-28 14:50:00,132.955,132.965,132.918,132.931,397799998.0
2005-06-28 14:55:00,132.923,132.952,132.912,132.923,506999995.0
2005-06-28 15:00:00,132.932,132.932,132.867,132.867,492100000.0
2005-06-28 15:05:00,132.851,132.868,132.789,132.796,279400000.0
2005-06-28 15:10:00,132.789,132.805,132.77,132.798,634599996.0
2005-06-28 15:15:00,132.784,132.82,132.784,132.81,414100003.0
2005-06-28 15:20:00,132.812,132.823,132.788,132.822,484199994.0
2005-06-28 15:25:00,132.84,132.861,132.826,132.855,523100001.0
2005-06-28 15:30:00,132.845,132.851,132.834,132.841,465800001.0
2005-06-28 15:35:00,132.847,132.847,132.775,132.806,346400001.0
2005-06-28 15:40:00,132.808,132.842,132.79,132.825,305100000.0
2005-06-28 15:45:00,132.825,132.905,132.775,132.783,457600004.0
2005-06-28 15:50:00,132.785,132.92,132.785,132.883,315500000.0
2005-06-28 15:55:00,132.865,132.867,132.829,132.846,640600002.0
2005-06-28 16:00:00,132.815,132.846,132.767,132.811,544099996.0
2005-06-28 16:05:00,132.815,132.831,132.771,132.829,500399995.0
2005-06-28 16:10:00,132.818,132.843,132.765,132.819,452600002.0
2005-06-28 16:15:00,132.818,132.818,132.782,132.802,442000003.0
2005-06-28 16:20:00,132.805,132.805,132.71,132.71,413099999.0
2005-06-28 16:25:00,132.715,132.72,132.599,132.599,304900002.0
2005-06-28 16:30:00,132.604,132.636,132.592,132.613,502300003.0
2005-06-28 16:35:00,132.622,132.625,132.554,132.587,386100001.0
2005-06-28 16:40:00,132.586,132.611,132.586,132.61,524799999.0
2005-06-28 16:45:00,132.61,132.633,132.595,132.614,294599999.0
2005-06-28 16:50:00,132.619,132.628,132.599,132.602,493299996.0
2005-06-28 16:55:00,132.601,132.654,132.601,132.603,348599998.0
2005-06-28 17:00:00,132.598,132.632,132.565,132.619,562799996.0
2005-06-28 17:05:00,132.607,132.621,132.571,132.572,549999990.0
2005-06-28 17:10:00,132.559,132.588,132.551,132.585,552100007.0
2005-06-28 17:15:00,132.585,132.607,132.552,132.567,370100000.0
2005-06-28 17:20:00,132.566,132.586,132.541,132.586,473200000.0
2005-06-28 17:25:00,132.587,132.619,132.587,132.6,383499996.0
2005-06-28 17:30:00,132.601,132.636,132.581,132.63,566499996.0
2005-06-28 17:35:00,132.626,132.637,132.592,132.598,395699999.0
2005-06-28 17:40:00,132.593,132.643,132.593,132.643,527700001.0
2005-06-28 17:45:00,132.647,132.693,132.639,132.693,385800002.0
2005-06-28 17:50:00,132.697,132.72,132.667,132.678,482199996.0
2005-06-28 17:55:00,132.683,132.714,132.68,132.68,432099999.0
2005-06-28 18:00:00,132.674,132.73,132.664,132.71,5293399990.0
2005-06-28 18:05:00,132.709,132.711,132.635,132.64,7446199985.0
2005-06-28 18:10:00,132.647,132.657,132.606,132.633,5201599985.0
2005-06-28 18:15:00,132.637,132.672,132.617,132.66,5016300018.0
2005-06-28 18:20:00,132.66,132.715,132.643,132.679,5951699996.0
2005-06-28 18:25:00,132.677,132.708,132.663,132.676,4097899993.0
2005-06-28 18:30:00,132.676,132.703,132.666,132.674,5527299987.0
2005-06-28 18:35:00,132.683,132.683,132.65,132.66,3178199995.0
2005-06-28 18:40:00,132.655,132.679,132.647,132.665,2775599997.0
2005-06-28 18:45:00,132.659,132.671,132.642,132.652,2150300007.0
2005-06-28 18:50:00,132.651,132.667,132.602,132.653,3808599994.0
2005-06-28 18:55:00,132.651,132.662,132.62,132.639,3415999997.0
2005-06-28 19:00:00,132.637,132.659,132.595,132.61,2251299996.0
2005-06-28 19:05:00,132.607,132.608,132.57,132.588,4083000006.0
2005-06-28 19:10:00,132.593,132.594,132.562,132.57,1197100003.0
2005-06-28 19:15:00,132.569,132.628,132.569,132.57,2624499997.0
2005-06-28 19:20:00,132.577,132.625,132.575,132.592,2506499991.0
2005-06-28 19:25:00,132.593,132.603,132.55,132.55,3318899983.0
2005-06-28 19:30:00,132.551,132.565,132.532,132.55,3723599982.0
2005-06-28 19:35:00,132.55,132.59,132.54,132.553,2458399989.0
2005-06-28 19:40:00,132.557,132.572,132.526,132.569,2315700009.0
2005-06-28 19:45:00,132.571,132.579,132.539,132.57,1724000001.0
2005-06-28 19:50:00,132.568,132.578,132.559,132.575,2012400004.0
2005-06-28 19:55:00,132.573,132.591,132.557,132.578,2507299993.0
2005-06-28 20:00:00,132.588,132.612,132.586,132.603,1698800009.0
2005-06-28 20:05:00,132.599,132.636,132.562,132.598,2201200003.0
2005-06-28 20:10:00,132.59,132.63,132.579,132.626,2715399999.0
2005-06-28 20:15:00,132.622,132.638,132.603,132.628,2054099992.0
2005-06-28 20:20:00,132.636,132.656,132.631,132.646,1812700004.0
2005-06-28 20:25:00,132.652,132.707,132.642,132.653,3340000001.0
2005-06-28 20:30:00,132.646,132.655,132.623,132.626,5203999987.0
2005-06-28 20:35:00,132.63,132.655,132.622,132.65,2859599993.0
2005-06-28 20:40:00,132.648,132.687,132.646,132.687,2960900000.0
2005-06-28 20:45:00,132.693,132.699,132.669,132.682,3285799986.0
2005-06-28 20:50:00,132.686,132.714,132.631,132.683,3231899997.0
2005-06-28 20:55:00,132.682,132.69,132.612,132.622,4815199999.0
2005-06-28 21:00:00,132.614,132.691,132.61,132.691,3919799985.0
2005-06-28 21:05:00,132.7,132.745,132.673,132.7,2405599994.0
2005-06-28 21:10:00,132.7,132.707,132.658,132.678,2215500002.0
2005-06-28 21:15:00,132.677,132.681,132.65,132.665,2941299986.0
2005-06-28 21:20:00,132.67,132.701,132.66,132.678,4085499981.0
2005-06-28 21:25:00,132.687,132.695,132.662,132.678,1332700002.0
2005-06-28 21:30:00,132.674,132.695,132.654,132.667,1465399997.0
2005-06-28 21:35:00,132.668,132.68,132.632,132.64,1149599999.0
2005-06-28 21:40:00,132.641,132.651,132.612,132.618,1627700005.0
2005-06-28 21:45:00,132.627,132.647,132.611,132.624,1473799999.0
2005-06-28 21:50:00,132.629,132.664,132.629,132.633,632400001.0
2005-06-28 21:55:00,132.638,132.638,132.586,132.589,502299994.0
2005-06-28 22:00:00,132.59,132.65,132.584,132.626,1390100007.0
2005-06-28 22:05:00,132.619,132.64,132.589,132.632,700899996.0
2005-06-28 22:10:00,132.633,132.663,132.626,132.64,730099997.0
2005-06-28 22:15:00,132.642,132.651,132.633,132.645,601899996.0
2005-06-28 22:20:00,132.639,132.663,132.586,132.628,613000000.0
2005-06-28 22:25:00,132.628,132.634,132.59,132.6,1257900010.0
2005-06-28 22:30:00,132.6,132.609,132.59,132.601,932200000.0
2005-06-28 22:35:00,132.586,132.597,132.568,132.568,1095499999.0
2005-06-28 22:40:00,132.562,132.592,132.543,132.56,964699996.0
2005-06-28 22:45:00,132.564,132.575,132.553,132.57,1084800005.0
2005-06-28 22:50:00,132.569,132.605,132.553,132.603,806899991.0
2005-06-28 22:55:00,132.594,132.599,132.562,132.583,922899999.0
2005-06-28 23:00:00,132.622,132.662,132.594,132.616,611299995.0
2005-06-28 23:05:00,132.621,132.635,132.575,132.58,468700001.0
2005-06-28 23:10:00,132.57,132.613,132.565,132.608,592699994.0
2005-06-28 23:15:00,132.6,132.613,132.54,132.576,737299992.0
2005-06-28 23:20:00,132.582,132.668,132.546,132.657,533100002.0
2005-06-28 23:25:00,132.633,132.654,132.57,132.606,445999997.0
2005-06-28 23:30:00,132.599,132.599,132.571,132.59,355899997.0
2005-06-28 23:35:00,132.592,132.596,132.551,132.596,540200001.0
2005-06-28 23:40:00,132.56,132.565,132.548,132.563,314900000.0
2005-06-28 23:45:00,132.56,132.587,132.542,132.542,343400003.0
2005-06-28 23:50:00,132.55,132.573,132.543,132.566,514900001.0
2005-06-28 23:55:00,132.57,132.575,132.555,132.565,455100000.0
2005-06-29 00:00:00,132.562,132.597,132.555,132.56,387800002.0
2005-06-29 00:05:00,132.566,132.573,132.534,132.54,436399994.0
2005-06-29 00:10:00,132.54,132.548,132.496,132.502,396600000.0
2005-06-29 00:15:00,132.505,132.513,132.485,132.49,587800000.0
2005-06-29 00:20:00,132.491,132.541,132.489,132.506,462899995.0
2005-06-29 00:25:00,132.52,132.527,132.485,132.497,394299993.0
2005-06-29 00:30:00,132.501,132.514,132.492,132.504,343999999.0
2005-06-29 00:35:00,132.505,132.515,132.486,132.502,339599995.0
2005-06-29 00:40:00,132.5,132.515,132.49,132.508,420300003.0
2005-06-29 00:45:00,132.51,132.526,132.504,132.504,320300000.0
2005-06-29 00:50:00,132.512,132.532,132.479,132.524,333999997.0
2005-06-29 00:55:00,132.495,132.551,132.486,132.486,403799998.0
2005-06-29 01:00:00,132.485,132.549,132.478,132.509,518500001.0
2005-06-29 01:05:00,132.514,132.519,132.497,132.515,302599999.0
2005-06-29 01:10:00,132.505,132.512,132.492,132.503,603900003.0
2005-06-29 01:15:00,132.511,132.515,132.482,132.506,457999995.0
2005-06-29 01:20:00,132.512,132.518,132.489,132.489,419900000.0
2005-06-29 01:25:00,132.49,132.504,132.472,132.497,327700000.0
2005-06-29 01:30:00,132.49,132.527,132.485,132.512,582099999.0
2005-06-29 01:35:00,132.519,132.542,132.5,132.53,419100001.0
2005-06-29 01:40:00,132.525,132.535,132.51,132.51,487199998.0
2005-06-29 01:45:00,132.51,132.516,132.495,132.507,305500003.0
2005-06-29 01:50:00,132.498,132.526,132.49,132.49,429500001.0
2005-06-29 01:55:00,132.51,132.557,132.499,132.552,424300000.0
2005-06-29 02:00:00,132.563,132.566,132.544,132.554,338999997.0
2005-06-29 02:05:00,132.547,132.587,132.547,132.565,496399998.0
2005-06-29 02:10:00,132.561,132.568,132.543,132.543,361399996.0
2005-06-29 02:15:00,132.552,132.563,132.517,132.521,471300004.0
2005-06-29 02:20:00,132.527,132.531,132.495,132.513,448299997.0
2005-06-29 02:25:00,132.494,132.522,132.492,132.492,604599996.0
2005-06-29 02:30:00,132.492,132.541,132.492,132.528,337699997.0
2005-06-29 02:35:00,132.538,132.541,132.515,132.518,433700001.0
2005-06-29 02:40:00,132.518,132.528,132.508,132.527,454600000.0
2005-06-29 02:45:00,132.524,132.566,132.524,132.553,520499996.0
2005-06-29 02:50:00,132.557,132.593,132.549,132.593,462999999.0
2005-06-29 02:55:00,132.586,132.603,132.571,132.593,479199992.0
2005-06-29 03:00:00,132.609,132.681,132.601,132.659,503400002.0
2005-06-29 03:05:00,132.669,132.672,132.65,132.657,316699998.0
2005-06-29 03:10:00,132.664,132.678,132.643,132.643,227900000.0
2005-06-29 03:15:00,132.657,132.674,132.654,132.654,230300001.0
2005-06-29 03:20:00,132.646,132.661,132.635,132.658,519299999.0
2005-06-29 03:25:00,132.658,132.662,132.646,132.66,493099999.0
2005-06-29 03:30:00,132.655,132.665,132.649,132.653,365899997.0
2005-06-29 03:35:00,132.649,132.657,132.645,132.655,211499997.0
2005-06-29 03:40:00,132.65,132.674,132.631,132.631,343200001.0
2005-06-29 03:45:00,132.633,132.667,132.63,132.666,261199998.0
2005-06-29 03:50:00,132.685,132.778,132.685,132.738,295300003.0
2005-06-29 03:55:00,132.733,132.75,132.698,132.722,311800001.0
2005-06-29 04:00:00,132.723,132.758,132.723,132.73,180100000.0
2005-06-29 04:05:00,132.721,132.747,132.701,132.702,399199997.0
2005-06-29 04:10:00,132.698,132.713,132.679,132.702,348400001.0
2005-06-29 04:15:00,132.7,132.704,132.66,132.66,309700003.0
2005-06-29 04:20:00,132.662,132.705,132.643,132.682,636900004.0
2005-06-29 04:25:00,132.677,132.703,132.662,132.686,439699997.0
2005-06-29 04:30:00,132.703,132.723,132.692,132.718,569800002.0
2005-06-29 04:35:00,132.71,132.713,132.682,132.69,285800002.0
2005-06-29 04:40:00,132.707,132.711,132.691,132.706,339199997.0
2005-06-29 04:45:00,132.702,132.717,132.689,132.707,398899998.0
2005-06-29 04:50:00,132.706,132.713,132.691,132.697,257099997.0
2005-06-29 04:55:00,132.697,132.703,132.676,132.698,466299997.0
2005-06-29 05:00:00,132.69,132.738,132.689,132.708,421300000.0
2005-06-29 05:05:00,132.709,132.725,132.707,132.725,208700000.0
2005-06-29 05:10:00,132.72,132.725,132.704,132.716,402100001.0
2005-06-29 05:15:00,132.733,132.745,132.732,132.74,315200002.0
2005-06-29 05:20:00,132.742,132.761,132.715,132.761,428899998.0
2005-06-29 05:25:00,132.754,132.773,132.745,132.757,245399998.0
2005-06-29 05:30:00,132.756,132.782,132.756,132.772,319100001.0
2005-06-29 05:35:00,132.774,132.79,132.752,132.752,191200001.0
2005-06-29 05:40:00,132.744,132.758,132.744,132.75,356599999.0
2005-06-29 05:45:00,132.783,132.787,132.728,132.747,362000002.0
2005-06-29 05:50:00,132.75,132.768,132.74,132.768,233399999.0
2005-06-29 05:55:00,132.77,132.823,132.749,132.787,424599999.0
2005-06-29 06:00:00,132.752,132.768,132.75,132.765,403799992.0
2005-06-29 06:05:00,132.772,132.782,132.748,132.778,467499997.0
2005-06-29 06:10:00,132.772,132.792,132.765,132.782,444900002.0
2005-06-29 06:15:00,132.789,132.823,132.781,132.787,414400001.0
2005-06-29 06:20:00,132.795,132.807,132.776,132.784,395699998.0
2005-06-29 06:25:00,132.788,132.792,132.742,132.772,245599999.0
2005-06-29 06:30:00,132.77,132.775,132.759,132.768,359200003.0
2005-06-29 06:35:00,132.765,132.773,132.744,132.75,296499998.0
2005-06-29 06:40:00,132.744,132.755,132.721,132.722,533700005.0
2005-06-29 06:45:00,132.745,132.767,132.736,132.738,334000002.0
2005-06-29 06:50:00,132.742,132.749,132.655,132.663,446800006.0
2005-06-29 06:55:00,132.665,132.701,132.648,132.675,639000000.0
2005-06-29 07:00:00,132.678,132.723,132.671,132.723,514500000.0
2005-06-29 07:05:00,132.713,132.725,132.69,132.708,442200001.0
2005-06-29 07:10:00,132.708,132.742,132.692,132.692,478699994.0
2005-06-29 07:15:00,132.695,132.714,132.695,132.714,382299998.0
2005-06-29 07:20:00,132.701,132.722,132.698,132.71,349599998.0
2005-06-29 07:25:00,132.698,132.717,132.691,132.708,442799990.0
2005-06-29 07:30:00,132.711,132.721,132.691,132.712,424900000.0
2005-06-29 07:35:00,132.712,132.73,132.7,132.72,353800001.0
2005-06-29 07:40:00,132.716,132.766,132.716,132.766,487800001.0
2005-06-29 07:45:00,132.758,132.787,132.758,132.763,242000001.0
2005-06-29 07:50:00,132.76,132.781,132.741,132.773,264299998.0
2005-06-29 07:55:00,132.784,132.802,132.759,132.765,272800000.0
2005-06-29 08:00:00,132.762,132.784,132.751,132.755,257000000.0
2005-06-29 08:05:00,132.758,132.79,132.742,132.75,476299995.0
2005-06-29 08:10:00,132.754,132.769,132.639,132.639,433200005.0
2005-06-29 08:15:00,132.618,132.621,132.519,132.559,514700002.0
2005-06-29 08:20:00,132.558,132.591,132.555,132.582,699299993.0
2005-06-29 08:25:00,132.579,132.615,132.565,132.603,581199993.0
2005-06-29 08:30:00,132.597,132.6,132.544,132.558,488200000.0
2005-06-29 08:35:00,132.543,132.558,132.535,132.553,638399995.0
2005-06-29 08:40:00,132.542,132.556,132.523,132.528,547900001.0
2005-06-29 08:45:00,132.537,132.547,132.516,132.538,549600001.0
2005-06-29 08:50:00,132.536,132.557,132.518,132.535,369100001.0
2005-06-29 08:55:00,132.542,132.542,132.508,132.52,568899997.0
2005-06-29 09:00:00,132.522,132.532,132.492,132.495,454799998.0
2005-06-29 09:05:00,132.486,132.507,132.454,132.46,379000005.0
2005-06-29 09:10:00,132.458,132.493,132.446,132.488,496200000.0
2005-06-29 09:15:00,132.488,132.494,132.467,132.48,331599997.0
2005-06-29 09:20:00,132.49,132.555,132.49,132.518,443200003.0
2005-06-29 09:25:00,132.519,132.537,132.504,132.524,496600002.0
2005-06-29 09:30:00,132.532,132.561,132.527,132.556,425999997.0
2005-06-29 09:35:00,132.555,132.563,132.543,132.549,309199997.0
2005-06-29 09:40:00,132.558,132.639,132.534,132.605,505400002.0
2005-06-29 09:45:00,132.608,132.616,132.576,132.603,537999994.0
2005-06-29 09:50:00,132.607,132.645,132.603,132.633,515399997.0
2005-06-29 09:55:00,132.628,132.697,132.625,132.694,431099997.0
2005-06-29 10:00:00,132.703,132.727,132.677,132.715,549000000.0
2005-06-29 10:05:00,132.727,132.742,132.721,132.74,419099996.0
2005-06-29 10:10:00,132.74,132.746,132.717,132.746,484499997.0
2005-06-29 10:15:00,132.745,132.787,132.745,132.768,558600001.0
2005-06-29 10:20:00,132.76,132.763,132.721,132.744,444300000.0
2005-06-29 10:25:00,132.754,132.859,132.754,132.854,432200000.0
2005-06-29 10:30:00,132.851,132.881,132.828,132.87,494199999.0
2005-06-29 10:35:00,132.87,132.894,132.865,132.875,367399998.0
2005-06-29 10:40:00,132.873,132.928,132.858,132.921,471799999.0
2005-06-29 10:45:00,132.92,132.959,132.902,132.944,426600003.0
2005-06-29 10:50:00,132.945,132.957,132.919,132.934,496700001.0
2005-06-29 10:55:00,132.929,132.933,132.894,132.921,403599996.0
2005-06-29 11:00:00,132.929,132.982,132.915,132.98,346000006.0
2005-06-29 11:05:00,132.998,132.998,132.968,132.971,416599996.0
2005-06-29 11:10:00,132.967,133.052,132.965,133.052,439599995.0
2005-06-29 11:15:00,133.043,133.09,133.038,133.056,483000000.0
2005-06-29 11:20:00,133.052,133.061,132.998,132.998,573699999.0
2005-06-29 11:25:00,132.996,133.001,132.965,132.967,611799998.0
2005-06-29 11:30:00,132.956,133.0,132.949,132.98,434699994.0
2005-06-29 11:35:00,132.978,133.026,132.978,133.016,458199999.0
2005-06-29 11:40:00,133.011,133.021,132.979,133.01,355099997.0
2005-06-29 11:45:00,133.008,133.053,133.0,133.038,559999998.0
2005-06-29 11:50:00,133.029,133.054,133.021,133.041,526300004.0
2005-06-29 11:55:00,133.05,133.09,133.049,133.09,490299997.0
2005-06-29 12:00:00,133.075,133.13,133.071,133.106,446400001.0
2005-06-29 12:05:00,133.107,133.132,133.083,133.107,469599998.0
2005-06-29 12:10:00,133.103,133.115,133.089,133.093,530099993.0
2005-06-29 12:15:00,133.089,133.17,133.089,133.156,473299998.0
2005-06-29 12:20:00,133.155,133.198,133.152,133.193,465299999.0
2005-06-29 12:25:00,133.209,133.223,133.207,133.207,259300004.0
2005-06-29 12:30:00,133.2,133.215,133.162,133.17,583999999.0
2005-06-29 12:35:00,133.177,133.191,133.157,133.177,343999999.0
2005-06-29 12:40:00,133.184,133.185,133.133,133.134,426800006.0
2005-06-29 12:45:00,133.136,133.141,133.073,133.084,373599998.0
2005-06-29 12:50:00,133.087,133.101,133.074,133.098,435799997.0
2005-06-29 12:55:00,133.096,133.101,133.062,133.068,615699996.0
2005-06-29 13:00:00,133.08,133.108,133.077,133.087,265700001.0
2005-06-29 13:05:00,133.08,133.167,133.08,133.167,226200000.0
2005-06-29 13:10:00,133.171,133.177,133.059,133.068,644100000.0
2005-06-29 13:15:00,133.074,133.1,133.04,133.041,486400006.0
2005-06-29 13:20:00,133.038,133.095,133.032,133.09,485499999.0
2005-06-29 13:25:00,133.086,133.12,133.074,133.095,517800000.0
2005-06-29 13:30:00,133.099,133.11,133.068,133.095,561399991.0
2005-06-29 13:35:00,133.085,133.109,133.066,133.089,480199992.0
2005-06-29 13:40:00,133.077,133.108,133.07,133.07,592699996.0
2005-06-29 13:45:00,133.073,133.083,133.048,133.058,412599996.0
2005-06-29 13:50:00,133.048,133.073,133.027,133.032,445600003.0
2005-06-29 13:55:00,133.029,133.049,132.983,132.995,403000003.0
2005-06-29 14:00:00,132.998,133.018,132.983,132.988,404299998.0
2005-06-29 14:05:00,132.982,133.021,132.929,133.014,415699996.0
2005-06-29 14:10:00,133.017,133.027,132.993,133.003,405100001.0
2005-06-29 14:15:00,132.996,133.066,132.991,133.036,282300002.0
2005-06-29 14:20:00,133.025,133.058,133.0,133.056,470700000.0
2005-06-29 14:25:00,133.05,133.058,133.015,133.056,537800002.0
2005-06-29 14:30:00,133.061,133.061,133.017,133.017,413399995.0
2005-06-29 14:35:00,133.012,133.056,133.012,133.027,498299996.0
2005-06-29 14:40:00,133.023,133.054,132.993,132.995,455499997.0
2005-06-29 14:45:00,132.998,132.998,132.94,132.946,522900000.0
2005-06-29 14:50:00,132.948,132.979,132.943,132.962,376300000.0
2005-06-29 14:55:00,132.946,132.963,132.917,132.917,646500000.0
2005-06-29 15:00:00,132.929,132.936,132.911,132.927,447100001.0
2005-06-29 15:05:00,132.941,132.982,132.941,132.969,514599997.0
2005-06-29 15:10:00,132.968,132.978,132.902,132.91,676699999.0
2005-06-29 15:15:00,132.908,132.958,132.891,132.958,451799998.0
2005-06-29 15:20:00,132.958,132.965,132.936,132.965,456300002.0
2005-06-29 15:25:00,132.971,133.002,132.947,133.002,433899999.0
2005-06-29 15:30:00,132.998,133.029,132.99,133.02,468399997.0
2005-06-29 15:35:00,133.028,133.033,132.987,133.005,410799993.0
2005-06-29 15:40:00,133.008,133.008,132.983,133.003,376600004.0
2005-06-29 15:45:00,133.003,133.007,132.962,132.97,352999999.0
2005-06-29 15:50:00,132.968,133.005,132.959,133.002,426700003.0
2005-06-29 15:55:00,133.005,133.011,132.983,133.009,485499999.0
2005-06-29 16:00:00,133.015,133.059,132.998,133.055,538700000.0
2005-06-29 16:05:00,133.043,133.074,133.023,133.064,628100005.0
2005-06-29 16:10:00,133.065,133.086,133.043,133.049,401300003.0
2005-06-29 16:15:00,133.043,133.05,133.008,133.033,359500003.0
2005-06-29 16:20:00,133.021,133.021,132.928,132.929,380100004.0
2005-06-29 16:25:00,132.94,132.969,132.935,132.948,411599998.0
2005-06-29 16:30:00,132.945,132.945,132.838,132.874,573599997.0
2005-06-29 16:35:00,132.875,133.026,132.863,132.979,425300001.0
2005-06-29 16:40:00,132.966,133.099,132.966,133.012,461499997.0
2005-06-29 16:45:00,133.005,133.141,132.987,133.082,411399999.0
2005-06-29 16:50:00,133.078,133.078,133.024,133.047,402899998.0
2005-06-29 16:55:00,133.043,133.114,133.027,133.114,521500008.0
2005-06-29 17:00:00,133.1,133.176,133.079,133.164,635399996.0
2005-06-29 17:05:00,133.164,133.207,133.159,133.178,420100003.0
2005-06-29 17:10:00,133.185,133.189,133.122,133.15,499600000.0
2005-06-29 17:15:00,133.129,133.148,133.097,133.107,378999999.0
2005-06-29 17:20:00,133.11,133.245,133.101,133.222,493799997.0
2005-06-29 17:25:00,133.23,133.265,133.199,133.215,319399999.0
2005-06-29 17:30:00,133.214,133.256,133.214,133.235,486099998.0
2005-06-29 17:35:00,133.236,133.27,133.22,133.261,331299999.0
2005-06-29 17:40:00,133.267,133.383,133.267,133.381,356299998.0
2005-06-29 17:45:00,133.375,133.425,133.367,133.415,448599999.0
2005-06-29 17:50:00,133.418,133.447,133.39,133.409,365300001.0
2005-06-29 17:55:00,133.404,133.423,133.369,133.418,437199997.0
2005-06-29 18:00:00,133.427,133.47,133.402,133.402,7249899985.0
2005-06-29 18:05:00,133.402,133.421,133.363,133.37,7414399990.0
2005-06-29 18:10:00,133.378,133.387,133.343,133.35,5075499993.0
2005-06-29 18:15:00,133.353,133.356,133.306,133.307,5259000008.0
2005-06-29 18:20:00,133.305,133.318,133.245,133.286,5960399989.0
2005-06-29 18:25:00,133.287,133.336,133.267,133.295,4636399987.0
2005-06-29 18:30:00,133.3,133.365,133.289,133.362,5521300006.0
2005-06-29 18:35:00,133.36,133.36,133.312,133.327,3186399992.0
2005-06-29 18:40:00,133.339,133.378,133.339,133.356,2942899998.0
2005-06-29 18:45:00,133.349,133.357,133.325,133.338,2122500010.0
2005-06-29 18:50:00,133.338,133.344,133.265,133.282,3619199986.0
2005-06-29 18:55:00,133.288,133.366,133.286,133.366,3597999997.0
2005-06-29 19:00:00,133.354,133.384,133.317,133.351,2058399998.0
2005-06-29 19:05:00,133.358,133.395,133.323,133.361,4334599994.0
2005-06-29 19:10:00,133.362,133.401,133.345,133.39,1313000004.0
2005-06-29 19:15:00,133.385,133.434,133.38,133.419,2493099999.0
2005-06-29 19:20:00,133.426,133.465,133.412,133.46,2591400011.0
2005-06-29 19:25:00,133.458,133.508,133.429,133.429,3196899999.0
2005-06-29 19:30:00,133.43,133.441,133.389,133.4,3338300000.0
2005-06-29 19:35:00,133.396,133.405,133.37,133.382,2515799996.0
2005-06-29 19:40:00,133.388,133.396,133.367,133.38,2223700004.0
2005-06-29 19:45:00,133.38,133.399,133.373,133.379,1920500001.0
2005-06-29 19:50:00,133.393,133.407,133.373,133.392,1859299999.0
2005-06-29 19:55:00,133.393,133.404,133.38,133.389,2415000011.0
2005-06-29 20:00:00,133.397,133.402,133.37,133.371,1521300004.0
2005-06-29 20:05:00,133.371,133.395,133.368,133.395,2570499993.0
2005-06-29 20:10:00,133.39,133.403,133.377,133.38,2836600002.0
2005-06-29 20:15:00,133.39,133.434,133.384,133.415,2032800005.0
2005-06-29 20:20:00,133.417,133.426,133.387,133.412,1919500000.0
2005-06-29 20:25:00,133.419,133.454,133.32,133.33,3883899985.0
2005-06-29 20:30:00,133.33,133.357,133.32,133.345,4996699970.0
2005-06-29 20:35:00,133.35,133.355,133.306,133.327,2978199986.0
2005-06-29 20:40:00,133.325,133.348,133.314,133.34,2786300010.0
2005-06-29 20:45:00,133.343,133.359,133.321,133.357,3224499990.0
2005-06-29 20:50:00,133.353,133.377,133.341,133.355,3267200002.0
2005-06-29 20:55:00,133.357,133.36,133.287,133.292,4925499988.0
2005-06-29 21:00:00,133.309,133.355,133.3,133.334,3814400002.0
2005-06-29 21:05:00,133.33,133.339,133.31,133.31,2495399998.0
2005-06-29 21:10:00,133.31,133.315,133.3,133.31,2528799998.0
2005-06-29 21:15:00,133.306,133.306,133.274,133.285,3134399990.0
2005-06-29 21:20:00,133.291,133.347,133.287,133.329,3711499998.0
2005-06-29 21:25:00,133.333,133.345,133.306,133.307,1734100003.0
2005-06-29 21:30:00,133.303,133.345,133.297,133.33,1527800004.0
2005-06-29 21:35:00,133.303,133.34,133.295,133.31,837499998.0
2005-06-29 21:40:00,133.305,133.305,133.24,133.24,1535499995.0
2005-06-29 21:45:00,133.244,133.298,133.244,133.296,1446099987.0
2005-06-29 21:50:00,133.288,133.302,133.256,133.29,521699999.0
2005-06-29 21:55:00,133.297,133.347,133.291,133.339,412499998.0
2005-06-29 22:00:00,133.347,133.366,133.31,133.32,1387299992.0
2005-06-29 22:05:00,133.32,133.329,133.305,133.305,480199999.0
2005-06-29 22:10:00,133.3,133.317,133.285,133.308,724199998.0
2005-06-29 22:15:00,133.3,133.311,133.293,133.299,462699997.0
2005-06-29 22:20:00,133.287,133.291,133.259,133.281,681600000.0
2005-06-29 22:25:00,133.288,133.295,133.267,133.279,1373799988.0
2005-06-29 22:30:00,133.282,133.285,133.263,133.272,828399996.0
2005-06-29 22:35:00,133.265,133.319,133.26,133.295,1181099998.0
2005-06-29 22:40:00,133.297,133.317,133.249,133.271,1288600003.0
2005-06-29 22:45:00,133.268,133.284,133.25,133.265,1046000001.0
2005-06-29 22:50:00,133.259,133.267,133.227,133.267,948000011.0
2005-06-29 22:55:00,133.264,133.276,133.248,133.255,823599994.0
2005-06-29 23:00:00,133.284,133.348,133.27,133.309,454599997.0
2005-06-29 23:05:00,133.333,133.351,133.284,133.337,527499999.0
2005-06-29 23:10:00,133.318,133.384,133.315,133.361,449399999.0
2005-06-29 23:15:00,133.355,133.377,133.289,133.289,576100001.0
2005-06-29 23:20:00,133.32,133.35,133.29,133.319,594500000.0
2005-06-29 23:25:00,133.349,133.349,133.292,133.333,474700000.0
2005-06-29 23:30:00,133.35,133.351,133.273,133.313,506300002.0
2005-06-29 23:35:00,133.298,133.298,133.273,133.279,437400001.0
2005-06-29 23:40:00,133.282,133.313,133.268,133.298,364099998.0
2005-06-29 23:45:00,133.297,133.304,133.235,133.235,397099998.0
2005-06-29 23:50:00,133.245,133.283,133.245,133.257,367300000.0
2005-06-29 23:55:00,133.264,133.277,133.239,133.252,288600000.0
2005-06-30 00:00:00,133.243,133.298,133.243,133.287,460799998.0
2005-06-30 00:05:00,133.282,133.312,133.272,133.306,301100001.0
2005-06-30 00:10:00,133.29,133.327,133.274,133.275,192399999.0
2005-06-30 00:15:00,133.278,133.295,133.27,133.29,543499999.0
2005-06-30 00:20:00,133.29,133.295,133.265,133.265,394200002.0
2005-06-30 00:25:00,133.275,133.281,133.255,133.27,336999999.0
2005-06-30 00:30:00,133.272,133.296,133.26,133.265,609599998.0
2005-06-30 00:35:00,133.275,133.309,133.249,133.265,418299999.0
2005-06-30 00:40:00,133.26,133.284,133.23,133.238,504399998.0
2005-06-30 00:45:00,133.248,133.302,133.233,133.235,271399999.0
2005-06-30 00:50:00,133.244,133.309,133.243,133.272,419900002.0
2005-06-30 00:55:00,133.277,133.355,133.277,133.345,473299997.0
2005-06-30 01:00:00,133.348,133.39,133.348,133.37,415699998.0
2005-06-30 01:05:00,133.367,133.385,133.359,133.385,214699999.0
2005-06-30 01:10:00,133.387,133.393,133.358,133.377,439699997.0
2005-06-30 01:15:00,133.395,133.466,133.387,133.452,548399994.0
2005-06-30 01:20:00,133.458,133.577,133.453,133.56,435200001.0
2005-06-30 01:25:00,133.565,133.565,133.525,133.539,450700000.0
2005-06-30 01:30:00,133.538,133.575,133.516,133.558,603600002.0
2005-06-30 01:35:00,133.569,133.612,133.564,133.592,460399999.0
2005-06-30 01:40:00,133.593,133.638,133.593,133.602,484500002.0
2005-06-30 01:45:00,133.61,133.617,133.583,133.601,404099994.0
2005-06-30 01:50:00,133.592,133.605,133.557,133.557,443599999.0
2005-06-30 01:55:00,133.567,133.581,133.531,133.54,428299998.0
2005-06-30 02:00:00,133.537,133.555,133.524,133.546,278799997.0
2005-06-30 02:05:00,133.545,133.591,133.545,133.554,469300003.0
2005-06-30 02:10:00,133.543,133.562,133.524,133.524,393099999.0
2005-06-30 02:15:00,133.53,133.535,133.469,133.471,312000000.0
2005-06-30 02:20:00,133.468,133.469,133.444,133.466,308299998.0
2005-06-30 02:25:00,133.459,133.519,133.459,133.502,508599998.0
2005-06-30 02:30:00,133.501,133.537,133.495,133.528,356800001.0
2005-06-30 02:35:00,133.519,133.519,133.46,133.473,438100000.0
2005-06-30 02:40:00,133.481,133.493,133.45,133.459,316599998.0
2005-06-30 02:45:00,133.45,133.472,133.421,133.46,621600000.0
2005-06-30 02:50:00,133.466,133.506,133.465,133.497,412600000.0
2005-06-30 02:55:00,133.498,133.504,133.439,133.441,367899996.0
2005-06-30 03:00:00,133.441,133.445,133.41,133.434,504199995.0
2005-06-30 03:05:00,133.439,133.439,133.403,133.408,381099995.0
2005-06-30 03:10:00,133.404,133.404,133.382,133.394,267899999.0
2005-06-30 03:15:00,133.39,133.403,133.372,133.383,375999996.0
2005-06-30 03:20:00,133.37,133.385,133.365,133.37,521400001.0
2005-06-30 03:25:00,133.369,133.388,133.359,133.388,476000002.0
2005-06-30 03:30:00,133.384,133.395,133.37,133.37,435700000.0
2005-06-30 03:35:00,133.366,133.371,133.318,133.325,323999999.0
2005-06-30 03:40:00,133.321,133.362,133.315,133.343,288599996.0
2005-06-30 03:45:00,133.357,133.376,133.33,133.342,359700000.0
2005-06-30 03:50:00,133.34,133.358,133.325,133.357,252500000.0
2005-06-30 03:55:00,133.338,133.379,133.338,133.363,392700001.0
2005-06-30 04:00:00,133.361,133.373,133.333,133.352,294000002.0
2005-06-30 04:05:00,133.36,133.369,133.319,133.34,435500000.0
2005-06-30 04:10:00,133.335,133.373,133.313,133.338,424199996.0
2005-06-30 04:15:00,133.33,133.359,133.325,133.352,335099998.0
2005-06-30 04:20:00,133.355,133.355,133.34,133.346,311900000.0
2005-06-30 04:25:00,133.343,133.355,133.304,133.316,399700003.0
2005-06-30 04:30:00,133.332,133.34,133.303,133.318,387200002.0
2005-06-30 04:35:00,133.313,133.319,133.287,133.287,317100002.0
2005-06-30 04:40:00,133.296,133.304,133.244,133.275,317900000.0
2005-06-30 04:45:00,133.27,133.281,133.257,133.278,363400000.0
2005-06-30 04:50:00,133.281,133.286,133.268,133.268,250999999.0
2005-06-30 04:55:00,133.267,133.27,133.243,133.243,464700000.0
2005-06-30 05:00:00,133.238,133.24,133.206,133.22,425400001.0
2005-06-30 05:05:00,133.219,133.232,133.21,133.232,272100001.0
2005-06-30 05:10:00,133.227,133.233,133.201,133.22,377999996.0
2005-06-30 05:15:00,133.218,133.218,133.195,133.21,333800001.0
2005-06-30 05:20:00,133.217,133.237,133.211,133.227,432399997.0
2005-06-30 05:25:00,133.232,133.252,133.231,133.246,297899997.0
2005-06-30 05:30:00,133.258,133.26,133.24,133.257,309899998.0
2005-06-30 05:35:00,133.254,133.261,133.242,133.25,141399998.0
2005-06-30 05:40:00,133.253,133.263,133.196,133.21,506599997.0
2005-06-30 05:45:00,133.215,133.234,133.212,133.227,312099998.0
2005-06-30 05:50:00,133.227,133.254,133.219,133.242,331899998.0
2005-06-30 05:55:00,133.247,133.273,133.24,133.267,432899997.0
2005-06-30 06:00:00,133.263,133.278,133.242,133.244,404599994.0
2005-06-30 06:05:00,133.245,133.266,133.233,133.253,472300006.0
2005-06-30 06:10:00,133.245,133.271,133.232,133.258,406299999.0
2005-06-30 06:15:00,133.261,133.272,133.246,133.267,340299999.0
2005-06-30 06:20:00,133.265,133.275,133.257,133.266,385600007.0
2005-06-30 06:25:00,133.272,133.275,133.252,133.266,301900002.0
2005-06-30 06:30:00,133.265,133.266,133.249,133.262,411299995.0
2005-06-30 06:35:00,133.263,133.298,133.259,133.292,227400000.0
2005-06-30 06:40:00,133.285,133.3,133.273,133.284,560099995.0
2005-06-30 06:45:00,133.29,133.305,133.28,133.305,214700000.0
2005-06-30 06:50:00,133.302,133.341,133.299,133.317,470500001.0
2005-06-30 06:55:00,133.318,133.345,133.318,133.339,592699995.0
2005-06-30 07:00:00,133.33,133.33,133.286,133.298,540100004.0
2005-06-30 07:05:00,133.283,133.295,133.27,133.28,426099997.0
2005-06-30 07:10:00,133.291,133.355,133.286,133.35,457799999.0
2005-06-30 07:15:00,133.344,133.36,133.319,133.328,554299999.0
2005-06-30 07:20:00,133.324,133.34,133.311,133.34,360100000.0
2005-06-30 07:25:00,133.336,133.34,133.292,133.308,405700000.0
2005-06-30 07:30:00,133.308,133.311,133.29,133.303,270199999.0
2005-06-30 07:35:00,133.298,133.298,133.274,133.28,346100003.0
2005-06-30 07:40:00,133.274,133.28,133.251,133.26,494399993.0
2005-06-30 07:45:00,133.252,133.27,133.238,133.27,460499996.0
2005-06-30 07:50:00,133.272,133.272,133.236,133.254,356699993.0
2005-06-30 07:55:00,133.25,133.26,133.23,133.241,295400003.0
2005-06-30 08:00:00,133.231,133.264,133.227,133.264,363000001.0
2005-06-30 08:05:00,133.267,133.29,133.259,133.28,275800001.0
2005-06-30 08:10:00,133.283,133.299,133.272,133.297,306099999.0
2005-06-30 08:15:00,133.297,133.302,133.242,133.252,200700000.0
2005-06-30 08:20:00,133.255,133.312,133.249,133.28,479600004.0
2005-06-30 08:25:00,133.268,133.292,133.2,133.212,475099994.0
2005-06-30 08:30:00,133.217,133.234,133.192,133.212,435600004.0
2005-06-30 08:35:00,133.2,133.222,133.186,133.22,389700001.0
2005-06-30 08:40:00,133.221,133.252,133.213,133.225,553700005.0
2005-06-30 08:45:00,133.227,133.227,133.159,133.16,316499997.0
2005-06-30 08:50:00,133.158,133.158,133.101,133.118,368199995.0
2005-06-30 08:55:00,133.134,133.157,133.101,133.152,665899998.0
2005-06-30 09:00:00,133.143,133.143,133.096,133.11,292899998.0
2005-06-30 09:05:00,133.102,133.125,133.087,133.117,439400000.0
2005-06-30 09:10:00,133.102,133.14,133.101,133.11,504599997.0
2005-06-30 09:15:00,133.117,133.162,133.113,133.159,436900004.0
2005-06-30 09:20:00,133.163,133.219,133.161,133.214,388699998.0
2005-06-30 09:25:00,133.225,133.265,133.223,133.236,513699999.0
2005-06-30 09:30:00,133.241,133.251,133.203,133.208,362499995.0
2005-06-30 09:35:00,133.217,133.26,133.207,133.207,647000004.0
2005-06-30 09:40:00,133.215,133.242,133.212,133.225,426200003.0
2005-06-30 09:45:00,133.234,133.265,133.226,133.248,349400002.0
2005-06-30 09:50:00,133.246,133.271,133.244,133.257,361600002.0
2005-06-30 09:55:00,133.25,133.261,133.225,133.234,433600000.0
2005-06-30 10:00:00,133.227,133.24,133.214,133.222,415100000.0
2005-06-30 10:05:00,133.212,133.232,133.21,133.23,506799998.0
2005-06-30 10:10:00,133.238,133.278,133.234,133.271,543900002.0
2005-06-30 10:15:00,133.273,133.286,133.236,133.263,393999999.0
2005-06-30 10:20:00,133.263,133.32,133.263,133.303,465899999.0
2005-06-30 10:25:00,133.307,133.334,133.301,133.333,470999997.0
2005-06-30 10:30:00,133.339,133.365,133.275,133.279,474899999.0
2005-06-30 10:35:00,133.298,133.361,133.288,133.299,678299997.0
2005-06-30 10:40:00,133.297,133.327,133.284,133.317,542899997.0
2005-06-30 10:45:00,133.318,133.332,133.295,133.302,338400002.0
2005-06-30 10:50:00,133.311,133.364,133.31,133.363,375099998.0
2005-06-30 10:55:00,133.358,133.446,133.357,133.446,484800000.0
2005-06-30 11:00:00,133.462,133.469,133.424,133.452,617800001.0
2005-06-30 11:05:00,133.47,133.477,133.389,133.389,400500002.0
2005-06-30 11:10:00,133.368,133.43,133.363,133.43,481299999.0
2005-06-30 11:15:00,133.421,133.424,133.36,133.364,414099997.0
2005-06-30 11:20:00,133.349,133.358,133.317,133.357,464100003.0
2005-06-30 11:25:00,133.359,133.371,133.313,133.346,421099998.0
2005-06-30 11:30:00,133.349,133.359,133.306,133.308,452399997.0
2005-06-30 11:35:00,133.302,133.302,133.266,133.282,544700001.0
2005-06-30 11:40:00,133.281,133.354,133.277,133.354,414399998.0
2005-06-30 11:45:00,133.346,133.357,133.321,133.345,709700002.0
2005-06-30 11:50:00,133.333,133.386,133.333,133.346,419199998.0
2005-06-30 11:55:00,133.347,133.369,133.305,133.362,462899999.0
2005-06-30 12:00:00,133.362,133.405,133.352,133.38,680900003.0
2005-06-30 12:05:00,133.359,133.394,133.325,133.381,461299997.0
2005-06-30 12:10:00,133.392,133.408,133.377,133.39,562899999.0
2005-06-30 12:15:00,133.385,133.43,133.385,133.429,422499998.0
2005-06-30 12:20:00,133.435,133.454,133.427,133.452,508600000.0
2005-06-30 12:25:00,133.458,133.458,133.36,133.36,315899999.0
2005-06-30 12:30:00,133.345,133.399,133.343,133.374,546600004.0
2005-06-30 12:35:00,133.382,133.382,133.321,133.334,293399998.0
2005-06-30 12:40:00,133.338,133.394,133.325,133.391,678800008.0
2005-06-30 12:45:00,133.41,133.418,133.367,133.379,473799994.0
2005-06-30 12:50:00,133.383,133.406,133.363,133.401,350599997.0
2005-06-30 12:55:00,133.402,133.407,133.377,133.382,384500003.0
2005-06-30 13:00:00,133.388,133.405,133.38,133.398,347900003.0
2005-06-30 13:05:00,133.4,133.436,133.4,133.425,292700001.0
2005-06-30 13:10:00,133.424,133.482,133.424,133.48,472800001.0
2005-06-30 13:15:00,133.474,133.535,133.468,133.515,482799999.0
2005-06-30 13:20:00,133.51,133.543,133.496,133.543,434000001.0
2005-06-30 13:25:00,133.543,133.573,133.538,133.549,406100001.0
2005-06-30 13:30:00,133.557,133.574,133.542,133.574,365399999.0
2005-06-30 13:35:00,133.565,133.599,133.555,133.555,453900001.0
2005-06-30 13:40:00,133.557,133.62,133.557,133.62,337999997.0
2005-06-30 13:45:00,133.623,133.663,133.608,133.651,416399998.0
2005-06-30 13:50:00,133.648,133.704,133.648,133.693,492900002.0
2005-06-30 13:55:00,133.687,133.725,133.685,133.724,260400000.0
2005-06-30 14:00:00,133.73,133.759,133.715,133.748,466599998.0
2005-06-30 14:05:00,133.737,133.829,133.737,133.803,540799998.0
2005-06-30 14:10:00,133.815,133.921,133.815,133.921,307000002.0
2005-06-30 14:15:00,133.922,133.929,133.891,133.898,281400001.0
2005-06-30 14:20:00,133.9,133.915,133.868,133.878,488200006.0
2005-06-30 14:25:00,133.872,133.885,133.854,133.873,446799995.0
2005-06-30 14:30:00,133.861,133.931,133.861,133.918,505999997.0
2005-06-30 14:35:00,133.918,133.966,133.918,133.952,644399991.0
2005-06-30 14:40:00,133.955,134.014,133.93,133.942,496899996.0
2005-06-30 14:45:00,133.952,133.965,133.862,133.869,373400003.0
2005-06-30 14:50:00,133.869,133.872,133.763,133.763,414599999.0
2005-06-30 14:55:00,133.733,133.788,133.686,133.788,319299998.0
2005-06-30 15:00:00,133.842,133.895,133.835,133.895,538499995.0
2005-06-30 15:05:00,133.898,133.969,133.895,133.951,353000000.0
2005-06-30 15:10:00,133.94,133.94,133.88,133.909,498899994.0
2005-06-30 15:15:00,133.907,133.922,133.86,133.864,460500001.0
2005-06-30 15:20:00,133.864,133.88,133.839,133.852,499100001.0
2005-06-30 15:25:00,133.853,133.867,133.826,133.835,416800002.0
2005-06-30 15:30:00,133.837,133.845,133.807,133.832,592199995.0
2005-06-30 15:35:00,133.838,133.838,133.798,133.823,351000003.0
2005-06-30 15:40:00,133.828,133.849,133.816,133.835,343999997.0
2005-06-30 15:45:00,133.842,133.861,133.828,133.828,451000004.0
2005-06-30 15:50:00,133.833,133.911,133.827,133.885,477899999.0
2005-06-30 15:55:00,133.882,133.893,133.836,133.893,426400001.0
2005-06-30 16:00:00,133.904,133.911,133.864,133.888,591700000.0
2005-06-30 16:05:00,133.887,133.958,133.87,133.919,470400004.0
2005-06-30 16:10:00,133.922,133.922,133.856,133.856,417799997.0
2005-06-30 16:15:00,133.863,133.88,133.831,133.838,447899995.0
2005-06-30 16:20:00,133.852,133.929,133.839,133.913,435100003.0
2005-06-30 16:25:00,133.917,133.96,133.916,133.96,462799997.0
2005-06-30 16:30:00,133.967,134.0,133.923,133.932,520399999.0
2005-06-30 16:35:00,133.952,134.038,133.952,134.038,250999998.0
2005-06-30 16:40:00,134.033,134.07,134.002,134.018,577300001.0
2005-06-30 16:45:00,134.027,134.084,134.009,134.084,403499999.0
2005-06-30 16:50:00,134.088,134.096,133.977,134.015,561300007.0
2005-06-30 16:55:00,134.016,134.128,133.99,134.128,536399996.0
2005-06-30 17:00:00,134.144,134.144,134.045,134.138,466599999.0
2005-06-30 17:05:00,134.152,134.185,134.125,134.181,427999997.0
2005-06-30 17:10:00,134.182,134.205,134.147,134.154,405299999.0
2005-06-30 17:15:00,134.153,134.184,134.1,134.172,417299999.0
2005-06-30 17:20:00,134.158,134.158,134.106,134.125,426300000.0
2005-06-30 17:25:00,134.133,134.136,134.068,134.111,400200002.0
2005-06-30 17:30:00,134.116,134.138,134.079,134.131,390300001.0
2005-06-30 17:35:00,134.128,134.132,134.097,134.119,270000001.0
2005-06-30 17:40:00,134.116,134.129,134.088,134.125,495999998.0
2005-06-30 17:45:00,134.124,134.159,134.109,134.137,575599996.0
2005-06-30 17:50:00,134.137,134.219,134.126,134.163,515299997.0
2005-06-30 17:55:00,134.156,134.186,134.136,134.159,372399999.0
2005-06-30 18:00:00,134.158,134.22,134.153,134.178,5683400020.0
2005-06-30 18:05:00,134.18,134.209,134.172,134.198,7116799994.0
2005-06-30 18:10:00,134.207,134.244,134.204,134.216,5496299995.0
2005-06-30 18:15:00,134.216,134.304,134.212,134.299,5341699989.0
2005-06-30 18:20:00,134.311,134.371,134.292,134.312,6499299984.0
2005-06-30 18:25:00,134.31,134.321,134.23,134.26,4205100004.0
2005-06-30 18:30:00,134.244,134.244,134.175,134.198,5643399992.0
2005-06-30 18:35:00,134.21,134.253,134.188,134.2,3165899996.0
2005-06-30 18:40:00,134.196,134.254,134.19,134.229,3007299997.0
2005-06-30 18:45:00,134.219,134.219,134.196,134.208,2371200000.0
2005-06-30 18:50:00,134.208,134.22,134.082,134.085,3964099984.0
2005-06-30 18:55:00,134.078,134.129,134.078,134.118,3721499982.0
2005-06-30 19:00:00,134.115,134.159,134.114,134.13,2301199996.0
2005-06-30 19:05:00,134.13,134.141,134.103,134.128,3649699985.0
2005-06-30 19:10:00,134.132,134.143,134.117,134.12,1314899996.0
2005-06-30 19:15:00,134.115,134.132,134.102,134.109,2605399997.0
2005-06-30 19:20:00,134.112,134.116,134.089,134.1,2588299991.0
2005-06-30 19:25:00,134.113,134.162,134.082,134.096,3483799993.0
2005-06-30 19:30:00,134.1,134.112,134.07,134.07,3680999996.0
2005-06-30 19:35:00,134.068,134.087,134.065,134.078,2381700002.0
2005-06-30 19:40:00,134.066,134.066,134.02,134.031,2504800001.0
2005-06-30 19:45:00,134.027,134.037,133.99,134.024,1878699990.0
2005-06-30 19:50:00,134.026,134.067,134.024,134.027,2081600000.0
2005-06-30 19:55:00,134.02,134.02,133.973,133.991,2389900002.0
2005-06-30 20:00:00,133.993,133.998,133.956,133.998,1188699998.0
2005-06-30 20:05:00,133.995,134.037,133.916,134.029,2571499998.0
2005-06-30 20:10:00,134.053,134.119,134.017,134.046,2672099998.0
2005-06-30 20:15:00,134.028,134.05,133.808,134.016,1772299998.0
2005-06-30 20:20:00,134.001,134.001,133.866,133.898,1806900006.0
2005-06-30 20:25:00,133.895,133.932,133.849,133.919,3608299975.0
2005-06-30 20:30:00,133.925,134.028,133.909,133.975,5217100002.0
2005-06-30 20:35:00,133.992,134.085,133.968,134.085,3380500003.0
2005-06-30 20:40:00,134.085,134.103,134.035,134.049,2837999993.0
2005-06-30 20:45:00,134.058,134.198,134.039,134.191,3144200001.0
2005-06-30 20:50:00,134.193,134.217,134.14,134.172,3060499978.0
2005-06-30 20:55:00,134.182,134.214,134.082,134.085,4766599990.0
2005-06-30 21:00:00,134.079,134.09,134.045,134.058,3857299995.0
2005-06-30 21:05:00,134.057,134.151,134.033,134.136,2293499998.0
2005-06-30 21:10:00,134.14,134.185,134.113,134.185,2479899985.0
2005-06-30 21:15:00,134.193,134.212,134.159,134.159,2938200007.0
2005-06-30 21:20:00,134.161,134.215,134.158,134.208,3970400006.0
2005-06-30 21:25:00,134.2,134.215,134.182,134.196,1621199998.0
2005-06-30 21:30:00,134.196,134.26,134.196,134.232,1612000004.0
2005-06-30 21:35:00,134.239,134.24,134.189,134.19,937999994.0
2005-06-30 21:40:00,134.189,134.209,134.171,134.178,1842799994.0
2005-06-30 21:45:00,134.182,134.209,134.177,134.2,1518999991.0
2005-06-30 21:50:00,134.201,134.202,134.183,134.185,588000000.0
2005-06-30 21:55:00,134.182,134.189,134.167,134.189,345500000.0
2005-06-30 22:00:00,134.199,134.204,134.123,134.124,1334500003.0
2005-06-30 22:05:00,134.12,134.13,134.082,134.099,565099997.0
2005-06-30 22:10:00,134.098,134.169,134.09,134.126,710400001.0
2005-06-30 22:15:00,134.125,134.169,134.091,134.162,688099994.0
2005-06-30 22:20:00,134.164,134.217,134.164,134.188,804600001.0
2005-06-30 22:25:00,134.19,134.208,134.184,134.189,1361899999.0
2005-06-30 22:30:00,134.185,134.208,134.176,134.208,744200000.0
2005-06-30 22:35:00,134.204,134.238,134.193,134.232,1644799993.0
2005-06-30 22:40:00,134.233,134.248,134.2,134.202,1109199999.0
2005-06-30 22:45:00,134.202,134.257,134.195,134.243,1217800005.0
2005-06-30 22:50:00,134.237,134.237,134.187,134.192,665000005.0
2005-06-30 22:55:00,134.178,134.267,134.16,134.255,623799995.0
2005-06-30 23:00:00,134.3,134.302,134.183,134.208,610999998.0
2005-06-30 23:05:00,134.228,134.257,134.147,134.152,536600002.0
2005-06-30 23:10:00,134.165,134.165,134.098,134.146,495000006.0
2005-06-30 23:15:00,134.158,134.166,134.035,134.073,580399997.0
2005-06-30 23:20:00,134.09,134.09,134.02,134.065,504300001.0
2005-06-30 23:25:00,134.073,134.23,134.032,134.045,369499995.0
2005-06-30 23:30:00,134.05,134.066,134.048,134.059,575999995.0
2005-06-30 23:35:00,134.062,134.062,133.992,133.997,458600000.0
2005-06-30 23:40:00,133.991,134.015,133.943,133.957,479799998.0
2005-06-30 23:45:00,133.983,134.016,133.949,134.015,515899998.0
2005-06-30 23:50:00,133.988,134.001,133.957,133.957,479300005.0
2005-06-30 23:55:00,133.946,133.946,133.934,133.938,394100003.0
2005-07-01 00:00:00,133.917,133.953,133.916,133.95,357800001.0
2005-07-01 00:05:00,133.955,133.96,133.921,133.937,340600001.0
2005-07-01 00:10:00,133.945,133.965,133.921,133.951,406899996.0
2005-07-01 00:15:00,133.953,134.038,133.947,134.035,452800002.0
2005-07-01 00:20:00,134.047,134.065,134.025,134.031,479000001.0
2005-07-01 00:25:00,134.048,134.051,134.015,134.042,294999997.0
2005-07-01 00:30:00,134.04,134.048,134.024,134.037,492299998.0
2005-07-01 00:35:00,134.031,134.035,134.011,134.023,488800005.0
2005-07-01 00:40:00,134.052,134.053,133.962,133.975,537800006.0
2005-07-01 00:45:00,133.973,133.973,133.953,133.963,365899997.0
2005-07-01 00:50:00,133.957,133.98,133.939,133.972,425500003.0
2005-07-01 00:55:00,133.967,133.985,133.965,133.965,468000001.0
2005-07-01 01:00:00,133.965,133.975,133.931,133.958,608799997.0
2005-07-01 01:05:00,133.96,133.965,133.942,133.965,308999999.0
2005-07-01 01:10:00,133.965,133.978,133.955,133.962,469799998.0
2005-07-01 01:15:00,133.971,133.971,133.948,133.955,502399999.0
2005-07-01 01:20:00,133.96,133.965,133.94,133.94,316800003.0
2005-07-01 01:25:00,133.945,133.95,133.894,133.928,445500005.0
2005-07-01 01:30:00,133.928,133.933,133.896,133.911,561999993.0
2005-07-01 01:35:00,133.914,133.914,133.873,133.874,362100004.0
2005-07-01 01:40:00,133.875,133.91,133.875,133.893,363800002.0
2005-07-01 01:45:00,133.894,133.943,133.883,133.913,378399994.0
2005-07-01 01:50:00,133.88,133.894,133.802,133.806,413599999.0
2005-07-01 01:55:00,133.82,133.874,133.815,133.843,363199999.0
2005-07-01 02:00:00,133.847,133.859,133.797,133.819,359499998.0
2005-07-01 02:05:00,133.824,133.832,133.798,133.811,333899997.0
2005-07-01 02:10:00,133.808,133.855,133.79,133.834,461000001.0
2005-07-01 02:15:00,133.832,133.839,133.787,133.787,572199998.0
2005-07-01 02:20:00,133.782,133.821,133.764,133.818,502699997.0
2005-07-01 02:25:00,133.812,133.827,133.759,133.761,480399996.0
2005-07-01 02:30:00,133.756,133.797,133.75,133.797,404099998.0
2005-07-01 02:35:00,133.799,133.871,133.799,133.855,536399998.0
2005-07-01 02:40:00,133.853,133.873,133.833,133.852,543899995.0
2005-07-01 02:45:00,133.863,133.906,133.863,133.893,395699997.0
2005-07-01 02:50:00,133.893,133.941,133.88,133.941,441700004.0
2005-07-01 02:55:00,133.942,133.973,133.942,133.97,535199999.0
2005-07-01 03:00:00,133.954,133.961,133.912,133.917,477400003.0
2005-07-01 03:05:00,133.914,133.921,133.893,133.913,523899996.0
2005-07-01 03:10:00,133.923,133.934,133.908,133.92,312300002.0
2005-07-01 03:15:00,133.916,133.917,133.891,133.898,320000001.0
2005-07-01 03:20:00,133.897,133.94,133.894,133.937,464200004.0
2005-07-01 03:25:00,133.932,134.183,133.928,134.183,316700001.0
2005-07-01 03:30:00,134.165,134.165,134.013,134.087,504200001.0
2005-07-01 03:35:00,134.06,134.1,134.014,134.1,321199997.0
2005-07-01 03:40:00,134.092,134.105,134.062,134.072,295199999.0
2005-07-01 03:45:00,134.077,134.085,134.044,134.08,342099996.0
2005-07-01 03:50:00,134.095,134.109,134.079,134.085,369600005.0
2005-07-01 03:55:00,134.088,134.121,134.076,134.121,511700000.0
2005-07-01 04:00:00,134.115,134.126,134.094,134.125,410300001.0
2005-07-01 04:05:00,134.119,134.143,134.119,134.123,544700005.0
2005-07-01 04:10:00,134.12,134.122,134.088,134.122,357100001.0
2005-07-01 04:15:00,134.115,134.115,134.081,134.09,486400000.0
2005-07-01 04:20:00,134.099,134.11,134.082,134.09,391299999.0
2005-07-01 04:25:00,134.085,134.126,134.075,134.105,362500000.0
2005-07-01 04:30:00,134.091,134.091,134.053,134.058,491200001.0
2005-07-01 04:35:00,134.052,134.062,134.018,134.022,172300000.0
2005-07-01 04:40:00,134.037,134.037,133.999,134.034,256599999.0
2005-07-01 04:45:00,134.026,134.026,133.998,134.009,472900000.0
2005-07-01 04:50:00,134.004,134.015,133.995,133.998,153999997.0
2005-07-01 04:55:00,133.998,134.04,133.993,133.994,469800000.0
2005-07-01 05:00:00,133.993,134.013,133.987,133.999,347399998.0
2005-07-01 05:05:00,133.999,134.015,133.999,134.015,290199996.0
2005-07-01 05:10:00,134.007,134.007,133.965,133.97,407399997.0
2005-07-01 05:15:00,133.98,134.01,133.98,134.01,325399999.0
2005-07-01 05:20:00,134.015,134.015,134.0,134.012,524400007.0
2005-07-01 05:25:00,134.004,134.028,133.985,134.028,210200000.0
2005-07-01 05:30:00,134.021,134.069,134.015,134.055,292199999.0
2005-07-01 05:35:00,134.034,134.041,134.014,134.026,156700003.0
2005-07-01 05:40:00,134.03,134.039,134.023,134.03,305899999.0
2005-07-01 05:45:00,134.03,134.045,134.005,134.014,346600001.0
2005-07-01 05:50:00,134.018,134.024,133.982,133.992,347100000.0
2005-07-01 05:55:00,133.991,134.034,133.988,134.014,239599998.0
2005-07-01 06:00:00,134.002,134.023,133.963,133.974,356599998.0
2005-07-01 06:05:00,133.977,133.977,133.926,133.947,550099997.0
2005-07-01 06:10:00,133.952,133.962,133.811,133.811,370200002.0
2005-07-01 06:15:00,133.803,133.82,133.77,133.805,542999997.0
2005-07-01 06:20:00,133.809,133.848,133.798,133.82,295799999.0
2005-07-01 06:25:00,133.828,133.837,133.815,133.827,454899998.0
2005-07-01 06:30:00,133.835,133.898,133.827,133.898,414599997.0
2005-07-01 06:35:00,133.902,133.909,133.87,133.87,394699997.0
2005-07-01 06:40:00,133.855,133.898,133.855,133.888,417600001.0
2005-07-01 06:45:00,133.898,133.976,133.886,133.968,573900007.0
2005-07-01 06:50:00,133.985,134.007,133.967,133.984,582499996.0
2005-07-01 06:55:00,133.982,133.983,133.932,133.945,605299997.0
2005-07-01 07:00:00,133.947,133.947,133.895,133.925,404599997.0
2005-07-01 07:05:00,133.913,133.938,133.867,133.878,688899997.0
2005-07-01 07:10:00,133.885,133.897,133.838,133.846,557399993.0
2005-07-01 07:15:00,133.828,133.854,133.81,133.818,309700006.0
2005-07-01 07:20:00,133.801,133.837,133.801,133.837,249600003.0
2005-07-01 07:25:00,133.838,133.838,133.804,133.811,412799996.0
2005-07-01 07:30:00,133.81,133.817,133.763,133.769,253799998.0
2005-07-01 07:35:00,133.763,133.772,133.739,133.768,467900002.0
2005-07-01 07:40:00,133.764,133.771,133.747,133.761,472799997.0
2005-07-01 07:45:00,133.755,133.78,133.755,133.772,261700001.0
2005-07-01 07:50:00,133.772,133.781,133.69,133.692,508399995.0
2005-07-01 07:55:00,133.695,133.706,133.655,133.706,425600009.0
2005-07-01 08:00:00,133.69,133.69,133.614,133.644,424900005.0
2005-07-01 08:05:00,133.635,133.65,133.591,133.629,438100005.0
2005-07-01 08:10:00,133.65,133.691,133.631,133.634,433300004.0
2005-07-01 08:15:00,133.634,133.714,133.595,133.707,261200000.0
2005-07-01 08:20:00,133.715,133.723,133.667,133.682,749599995.0
2005-07-01 08:25:00,133.679,133.704,133.609,133.609,346200002.0
2005-07-01 08:30:00,133.621,133.668,133.61,133.668,407000002.0
2005-07-01 08:35:00,133.663,133.705,133.654,133.704,579999994.0
2005-07-01 08:40:00,133.704,133.817,133.704,133.799,546099999.0
2005-07-01 08:45:00,133.797,133.811,133.768,133.771,635300000.0
2005-07-01 08:50:00,133.763,133.814,133.736,133.802,350200000.0
2005-07-01 08:55:00,133.805,133.813,133.78,133.812,382200001.0
2005-07-01 09:00:00,133.797,133.862,133.766,133.862,586399990.0
2005-07-01 09:05:00,133.867,133.963,133.853,133.958,452599996.0
2005-07-01 09:10:00,133.948,133.999,133.947,133.958,414400001.0
2005-07-01 09:15:00,133.974,134.028,133.963,134.028,469599996.0
2005-07-01 09:20:00,134.018,134.024,133.929,133.936,370099998.0
2005-07-01 09:25:00,133.935,133.969,133.923,133.935,576800005.0
2005-07-01 09:30:00,133.935,133.949,133.863,133.863,324500001.0
2005-07-01 09:35:00,133.853,133.891,133.817,133.891,461400000.0
2005-07-01 09:40:00,133.899,133.927,133.835,133.835,433199998.0
2005-07-01 09:45:00,133.828,133.866,133.826,133.846,621699993.0
2005-07-01 09:50:00,133.842,133.854,133.807,133.807,413700004.0
2005-07-01 09:55:00,133.795,133.834,133.786,133.817,407899994.0
2005-07-01 10:00:00,133.825,133.835,133.809,133.811,313299999.0
2005-07-01 10:05:00,133.792,133.796,133.726,133.762,346299998.0
2005-07-01 10:10:00,133.787,133.787,133.745,133.761,460699999.0
2005-07-01 10:15:00,133.768,133.837,133.768,133.831,518600002.0
2005-07-01 10:20:00,133.835,133.855,133.803,133.835,457800000.0
2005-07-01 10:25:00,133.84,133.86,133.829,133.854,726800001.0
2005-07-01 10:30:00,133.852,133.87,133.785,133.829,612500005.0
2005-07-01 10:35:00,133.844,133.85,133.79,133.803,566000007.0
2005-07-01 10:40:00,133.806,133.856,133.792,133.83,583300004.0
2005-07-01 10:45:00,133.832,133.842,133.781,133.785,423400002.0
2005-07-01 10:50:00,133.791,133.834,133.791,133.834,388300002.0
2005-07-01 10:55:00,133.84,133.849,133.803,133.815,622100002.0
2005-07-01 11:00:00,133.83,133.889,133.814,133.825,606599999.0
2005-07-01 11:05:00,133.835,133.849,133.801,133.826,562299996.0
2005-07-01 11:10:00,133.839,133.863,133.829,133.847,534099999.0
2005-07-01 11:15:00,133.832,133.841,133.79,133.816,483599998.0
2005-07-01 11:20:00,133.823,133.857,133.823,133.839,490000002.0
2005-07-01 11:25:00,133.847,133.859,133.815,133.817,497999999.0
2005-07-01 11:30:00,133.803,133.878,133.793,133.877,486399995.0
2005-07-01 11:35:00,133.893,133.921,133.855,133.907,533499997.0
2005-07-01 11:40:00,133.911,134.005,133.89,134.005,566199993.0
2005-07-01 11:45:00,134.008,134.017,133.925,133.952,564100001.0
2005-07-01 11:50:00,133.945,133.97,133.897,133.97,452200000.0
2005-07-01 11:55:00,133.968,133.984,133.931,133.942,621200001.0
2005-07-01 12:00:00,133.939,133.948,133.924,133.94,576300000.0
2005-07-01 12:05:00,133.947,133.968,133.901,133.968,331199998.0
2005-07-01 12:10:00,133.995,134.044,133.975,134.028,456200001.0
2005-07-01 12:15:00,134.027,134.068,134.021,134.068,392899996.0
2005-07-01 12:20:00,134.062,134.062,134.031,134.05,494699998.0
2005-07-01 12:25:00,134.055,134.111,134.043,134.095,258199998.0
2005-07-01 12:30:00,134.1,134.164,134.1,134.104,437499997.0
2005-07-01 12:35:00,134.092,134.103,134.062,134.062,521100003.0
2005-07-01 12:40:00,134.057,134.058,134.006,134.033,565200002.0
2005-07-01 12:45:00,134.04,134.051,133.993,134.031,490999997.0
2005-07-01 12:50:00,134.032,134.071,134.022,134.066,292700000.0
2005-07-01 12:55:00,134.069,134.072,134.055,134.057,372400003.0
2005-07-01 13:00:00,134.065,134.106,134.065,134.087,396999996.0
2005-07-01 13:05:00,134.08,134.095,134.051,134.068,259999999.0
2005-07-01 13:10:00,134.058,134.101,134.055,134.08,507699997.0
2005-07-01 13:15:00,134.08,134.119,134.035,134.116,341900000.0
2005-07-01 13:20:00,134.114,134.142,134.07,134.099,350800000.0
2005-07-01 13:25:00,134.096,134.111,134.052,134.06,504100003.0
2005-07-01 13:30:00,134.074,134.074,134.042,134.058,453800000.0
2005-07-01 13:35:00,134.044,134.079,134.044,134.065,441799995.0
2005-07-01 13:40:00,134.063,134.145,134.063,134.145,430699999.0
2005-07-01 13:45:00,134.149,134.168,134.144,134.149,275200001.0
2005-07-01 13:50:00,134.147,134.177,134.14,134.171,325700003.0
2005-07-01 13:55:00,134.182,134.236,134.182,134.197,511099999.0
2005-07-01 14:00:00,134.199,134.239,134.175,134.236,453999997.0
2005-07-01 14:05:00,134.218,134.233,134.203,134.215,546299995.0
2005-07-01 14:10:00,134.22,134.231,134.194,134.21,520299998.0
2005-07-01 14:15:00,134.21,134.24,134.21,134.211,323199998.0
2005-07-01 14:20:00,134.203,134.203,134.145,134.177,550400006.0
2005-07-01 14:25:00,134.177,134.212,134.159,134.212,300199999.0
2005-07-01 14:30:00,134.214,134.23,134.171,134.223,486899998.0
2005-07-01 14:35:00,134.212,134.226,134.18,134.19,518500001.0
2005-07-01 14:40:00,134.192,134.196,134.165,134.188,326600002.0
2005-07-01 14:45:00,134.194,134.208,134.171,134.208,400899999.0
2005-07-01 14:50:00,134.223,134.248,134.214,134.225,408299997.0
2005-07-01 14:55:00,134.218,134.245,134.218,134.228,435700002.0
2005-07-01 15:00:00,134.237,134.261,134.228,134.249,261300001.0
2005-07-01 15:05:00,134.249,134.25,134.144,134.144,293899997.0
2005-07-01 15:10:00,134.127,134.128,134.083,134.091,554600001.0
2005-07-01 15:15:00,134.076,134.092,134.043,134.088,463199995.0
2005-07-01 15:20:00,134.084,134.084,134.033,134.062,457799995.0
2005-07-01 15:25:00,134.059,134.08,134.029,134.072,445299999.0
2005-07-01 15:30:00,134.071,134.088,134.059,134.086,653000002.0
2005-07-01 15:35:00,134.092,134.092,134.063,134.068,344300001.0
2005-07-01 15:40:00,134.072,134.149,134.068,134.136,621200002.0
2005-07-01 15:45:00,134.145,134.162,134.097,134.118,393400000.0
2005-07-01 15:50:00,134.116,134.207,134.092,134.17,520900003.0
2005-07-01 15:55:00,134.161,134.186,134.156,134.182,502499994.0
2005-07-01 16:00:00,134.155,134.193,134.016,134.02,427900001.0
2005-07-01 16:05:00,134.024,134.098,134.005,134.098,524500000.0
2005-07-01 16:10:00,134.107,134.151,133.984,133.985,321700001.0
2005-07-01 16:15:00,133.997,134.119,133.931,134.04,481200005.0
2005-07-01 16:20:00,134.048,134.048,133.804,134.0,510000000.0
2005-07-01 16:25:00,133.99,133.995,133.774,133.774,687999995.0
2005-07-01 16:30:00,133.768,133.842,133.733,133.789,447699997.0
2005-07-01 16:35:00,133.787,133.888,133.709,133.762,496500003.0
2005-07-01 16:40:00,133.748,133.781,133.654,133.708,528999998.0
2005-07-01 16:45:00,133.711,133.711,133.592,133.632,528700001.0
2005-07-01 16:50:00,133.646,133.646,133.568,133.637,416200009.0
2005-07-01 16:55:00,133.652,133.663,133.603,133.623,478800001.0
2005-07-01 17:00:00,133.631,133.717,133.581,133.717,523700000.0
2005-07-01 17:05:00,133.702,133.702,133.628,133.676,500199997.0
2005-07-01 17:10:00,133.685,133.704,133.635,133.635,357600002.0
2005-07-01 17:15:00,133.634,133.664,133.621,133.623,674399995.0
2005-07-01 17:20:00,133.617,133.65,133.581,133.617,447399999.0
2005-07-01 17:25:00,133.618,133.633,133.573,133.613,465800004.0
2005-07-01 17:30:00,133.605,133.605,133.562,133.587,369400001.0
2005-07-01 17:35:00,133.61,133.623,133.579,133.6,420299998.0
2005-07-01 17:40:00,133.58,133.618,133.555,133.599,566800000.0
2005-07-01 17:45:00,133.6,133.6,133.513,133.542,394400000.0
2005-07-01 17:50:00,133.558,133.572,133.502,133.529,415700000.0
2005-07-01 17:55:00,133.532,133.537,133.491,133.515,315599995.0
2005-07-01 18:00:00,133.533,133.57,133.523,133.541,5312800004.0
2005-07-01 18:05:00,133.536,133.536,133.378,133.417,8271999993.0
2005-07-01 18:10:00,133.43,133.493,133.43,133.475,5281199995.0
2005-07-01 18:15:00,133.483,133.493,133.39,133.426,4990899993.0
2005-07-01 18:20:00,133.423,133.503,133.388,133.503,6352699985.0
2005-07-01 18:25:00,133.521,133.526,133.454,133.47,4723799999.0
2005-07-01 18:30:00,133.465,133.518,133.447,133.483,4906199992.0
2005-07-01 18:35:00,133.475,133.516,133.461,133.509,3228299983.0
2005-07-01 18:40:00,133.504,133.513,133.482,133.497,2603199987.0
2005-07-01 18:45:00,133.49,133.5,133.435,133.463,2122299987.0
2005-07-01 18:50:00,133.465,133.569,133.465,133.555,4019699986.0
2005-07-01 18:55:00,133.551,133.557,133.44,133.467,3105499994.0
2005-07-01 19:00:00,133.472,133.578,133.472,133.559,2012600014.0
2005-07-01 19:05:00,133.561,133.567,133.528,133.553,3531300003.0
2005-07-01 19:10:00,133.552,133.552,133.521,133.529,1220099999.0
2005-07-01 19:15:00,133.525,133.538,133.485,133.485,2344999995.0
2005-07-01 19:20:00,133.495,133.5,133.474,133.488,2642500009.0
2005-07-01 19:25:00,133.488,133.516,133.483,133.507,3290300002.0
2005-07-01 19:30:00,133.51,133.537,133.496,133.536,3341100000.0
2005-07-01 19:35:00,133.562,133.584,133.508,133.508,2341599997.0
2005-07-01 19:40:00,133.502,133.526,133.494,133.51,2443900012.0
2005-07-01 19:45:00,133.509,133.512,133.473,133.481,1740599996.0
2005-07-01 19:50:00,133.474,133.474,133.409,133.443,1918999995.0
2005-07-01 19:55:00,133.46,133.509,133.446,133.448,2674600003.0
2005-07-01 20:00:00,133.451,133.479,133.42,133.471,1578200003.0
2005-07-01 20:05:00,133.47,133.53,133.457,133.53,2407999996.0
2005-07-01 20:10:00,133.525,133.537,133.486,133.524,2630099999.0
2005-07-01 20:15:00,133.525,133.535,133.506,133.523,2247000004.0
2005-07-01 20:20:00,133.526,133.555,133.521,133.55,1804799998.0
2005-07-01 20:25:00,133.552,133.573,133.502,133.502,3976799987.0
2005-07-01 20:30:00,133.485,133.517,133.459,133.488,5246700001.0
2005-07-01 20:35:00,133.487,133.488,133.439,133.442,3125899994.0
2005-07-01 20:40:00,133.436,133.475,133.428,133.463,2989900002.0
2005-07-01 20:45:00,133.47,133.485,133.451,133.485,3160799997.0
2005-07-01 20:50:00,133.48,133.518,133.473,133.505,2771200006.0
2005-07-01 20:55:00,133.497,133.514,133.463,133.473,5059099985.0
2005-07-01 21:00:00,133.474,133.522,133.474,133.522,3736500011.0
2005-07-01 21:05:00,133.524,133.534,133.47,133.47,2533399983.0
2005-07-01 21:10:00,133.473,133.497,133.462,133.497,2328900005.0
2005-07-01 21:15:00,133.502,133.556,133.48,133.541,2830500002.0
2005-07-01 21:20:00,133.52,133.542,133.461,133.52,4053199998.0
2005-07-01 21:25:00,133.53,133.547,133.51,133.515,1598599997.0
2005-07-01 21:30:00,133.504,133.531,133.504,133.527,1695300011.0
2005-07-01 21:35:00,133.532,133.549,133.497,133.52,905100003.0
2005-07-01 21:40:00,133.519,133.524,133.507,133.51,1743100003.0
2005-07-01 21:45:00,133.51,133.525,133.496,133.506,1405900003.0
2005-07-01 21:50:00,133.512,133.512,133.484,133.494,588099999.0
2005-07-01 21:55:00,133.517,133.517,133.48,133.51,348099996.0
2005-07-01 22:00:00,133.513,133.539,133.495,133.528,1460999997.0
2005-07-01 22:05:00,133.53,133.587,133.53,133.587,621500002.0
2005-07-01 22:10:00,133.588,133.611,133.582,133.588,661199998.0
2005-07-01 22:15:00,133.587,133.613,133.577,133.608,759399990.0
2005-07-01 22:20:00,133.588,133.621,133.586,133.608,607300000.0
2005-07-01 22:25:00,133.611,133.621,133.604,133.617,1314499993.0
2005-07-01 22:30:00,133.62,133.637,133.587,133.608,847599995.0
2005-07-01 22:35:00,133.601,133.623,133.543,133.59,1379200000.0
2005-07-01 22:40:00,133.599,133.626,133.553,133.594,1474099992.0
2005-07-01 22:45:00,133.603,133.629,133.552,133.609,1127999998.0
2005-07-01 22:50:00,133.6,133.653,133.586,133.604,935800001.0
2005-07-01 22:55:00,133.63,133.646,133.533,133.643,780499994.0
2005-07-03 23:00:00,133.614,133.614,133.327,133.336,581300003.0
2005-07-03 23:05:00,133.33,133.348,133.297,133.297,437000007.0
2005-07-03 23:10:00,133.29,133.303,133.232,133.281,393700000.0
2005-07-03 23:15:00,133.263,133.332,133.263,133.308,744599992.0
2005-07-03 23:20:00,133.298,133.345,133.283,133.316,383800000.0
2005-07-03 23:25:00,133.298,133.34,133.287,133.295,598699999.0
2005-07-03 23:30:00,133.295,133.351,133.285,133.322,507000001.0
2005-07-03 23:35:00,133.333,133.35,133.296,133.329,563799995.0
2005-07-03 23:40:00,133.355,133.36,133.279,133.29,676499999.0
2005-07-03 23:45:00,133.302,133.338,133.267,133.278,542100002.0
2005-07-03 23:50:00,133.275,133.326,133.242,133.326,368500000.0
2005-07-03 23:55:00,133.321,133.352,133.285,133.346,579899998.0
2005-07-04 00:00:00,133.317,133.387,133.249,133.264,488200005.0
2005-07-04 00:05:00,133.263,133.274,133.24,133.25,402799998.0
2005-07-04 00:10:00,133.25,133.258,133.235,133.24,271600001.0
2005-07-04 00:15:00,133.245,133.269,133.233,133.252,613200002.0
2005-07-04 00:20:00,133.25,133.286,133.243,133.283,512699994.0
2005-07-04 00:25:00,133.283,133.297,133.255,133.274,464800001.0
2005-07-04 00:30:00,133.268,133.268,133.218,133.218,535899996.0
2005-07-04 00:35:00,133.219,133.268,133.219,133.266,384600002.0
2005-07-04 00:40:00,133.256,133.294,133.24,133.26,635299997.0
2005-07-04 00:45:00,133.261,133.273,133.25,133.262,415699999.0
2005-07-04 00:50:00,133.255,133.292,133.227,133.289,534499998.0
2005-07-04 00:55:00,133.288,133.334,133.248,133.27,660599996.0
2005-07-04 01:00:00,133.267,133.307,133.267,133.295,519399997.0
2005-07-04 01:05:00,133.3,133.335,133.291,133.335,263400001.0
2005-07-04 01:10:00,133.339,133.368,133.324,133.335,481100001.0
2005-07-04 01:15:00,133.343,133.343,133.323,133.325,405300000.0
2005-07-04 01:20:00,133.33,133.33,133.287,133.305,492999997.0
2005-07-04 01:25:00,133.3,133.3,133.266,133.266,233900000.0
2005-07-04 01:30:00,133.261,133.274,133.224,133.239,679499999.0
2005-07-04 01:35:00,133.245,133.265,133.235,133.26,422300001.0
2005-07-04 01:40:00,133.257,133.257,133.231,133.231,457399996.0
2005-07-04 01:45:00,133.224,133.278,133.212,133.271,337799999.0
2005-07-04 01:50:00,133.27,133.285,133.235,133.243,464899996.0
2005-07-04 01:55:00,133.257,133.309,133.246,133.3,341100000.0
2005-07-04 02:00:00,133.3,133.37,133.3,133.35,472800005.0
2005-07-04 02:05:00,133.346,133.355,133.286,133.297,442799997.0
2005-07-04 02:10:00,133.283,133.283,133.158,133.237,458700001.0
2005-07-04 02:15:00,133.245,133.264,133.213,133.231,434399999.0
2005-07-04 02:20:00,133.236,133.255,133.217,133.255,442200003.0
2005-07-04 02:25:00,133.251,133.272,133.238,133.241,379800001.0
2005-07-04 02:30:00,133.24,133.27,133.238,133.27,358400003.0
2005-07-04 02:35:00,133.282,133.305,133.21,133.218,482499998.0
2005-07-04 02:40:00,133.22,133.24,133.212,133.212,498399995.0
2005-07-04 02:45:00,133.225,133.262,133.225,133.24,500300001.0
2005-07-04 02:50:00,133.24,133.284,133.235,133.26,458500000.0
2005-07-04 02:55:00,133.242,133.256,133.073,133.087,378499996.0
2005-07-04 03:00:00,133.089,133.133,133.073,133.127,570600002.0
2005-07-04 03:05:00,133.125,133.148,133.125,133.145,442199999.0
2005-07-04 03:10:00,133.154,133.174,133.145,133.172,281900003.0
2005-07-04 03:15:00,133.18,133.236,133.178,133.236,274600001.0
2005-07-04 03:20:00,133.233,133.233,133.179,133.21,625699996.0
2005-07-04 03:25:00,133.208,133.223,133.196,133.21,364700001.0
2005-07-04 03:30:00,133.207,133.219,133.124,133.138,471199993.0
2005-07-04 03:35:00,133.144,133.173,133.134,133.173,327300000.0
2005-07-04 03:40:00,133.168,133.178,133.151,133.173,366800001.0
2005-07-04 03:45:00,133.18,133.185,133.157,133.164,314200002.0
2005-07-04 03:50:00,133.162,133.169,133.142,133.15,393600005.0
2005-07-04 03:55:00,133.147,133.147,133.116,133.123,558600000.0
2005-07-04 04:00:00,133.122,133.127,133.077,133.11,266000001.0
2005-07-04 04:05:00,133.109,133.148,133.109,133.133,603299996.0
2005-07-04 04:10:00,133.133,133.17,133.127,133.17,354900002.0
2005-07-04 04:15:00,133.173,133.185,133.159,133.172,396099998.0
2005-07-04 04:20:00,133.155,133.175,133.129,133.148,405699999.0
2005-07-04 04:25:00,133.144,133.148,133.096,133.107,363400002.0
2005-07-04 04:30:00,133.111,133.121,133.075,133.075,400399998.0
2005-07-04 04:35:00,133.065,133.065,133.038,133.045,394700001.0
2005-07-04 04:40:00,133.05,133.053,133.029,133.046,294900004.0
2005-07-04 04:45:00,133.039,133.05,132.991,133.003,341899999.0
2005-07-04 04:50:00,132.998,132.998,132.902,132.94,296899995.0
2005-07-04 04:55:00,132.94,132.981,132.92,132.92,457000001.0
2005-07-04 05:00:00,132.925,132.98,132.909,132.978,455399999.0
2005-07-04 05:05:00,132.968,132.968,132.912,132.912,401599997.0
2005-07-04 05:10:00,132.885,132.885,132.83,132.845,365199999.0
2005-07-04 05:15:00,132.84,132.904,132.812,132.901,300000002.0
2005-07-04 05:20:00,132.912,132.95,132.899,132.95,386300000.0
2005-07-04 05:25:00,132.944,132.962,132.92,132.962,301599999.0
2005-07-04 05:30:00,132.958,132.976,132.944,132.976,209599999.0
2005-07-04 05:35:00,132.978,133.006,132.97,132.982,448800006.0
2005-07-04 05:40:00,132.992,133.005,132.961,132.969,462900004.0
2005-07-04 05:45:00,132.968,133.003,132.959,132.994,412199997.0
2005-07-04 05:50:00,132.999,133.012,132.993,133.0,345700000.0
2005-07-04 05:55:00,132.997,133.006,132.954,132.954,417599999.0
2005-07-04 06:00:00,132.942,133.028,132.94,133.012,349199998.0
2005-07-04 06:05:00,133.02,133.045,132.999,133.029,507500000.0
2005-07-04 06:10:00,133.029,133.035,133.008,133.019,346500000.0
2005-07-04 06:15:00,133.022,133.04,133.005,133.035,438999996.0
2005-07-04 06:20:00,133.031,133.04,132.949,133.036,244499999.0
2005-07-04 06:25:00,133.049,133.067,133.028,133.059,446999997.0
2005-07-04 06:30:00,133.068,133.125,133.065,133.122,400500001.0
2005-07-04 06:35:00,133.126,133.126,133.103,133.113,199700000.0
2005-07-04 06:40:00,133.113,133.125,133.099,133.099,390300003.0
2005-07-04 06:45:00,133.098,133.099,133.05,133.05,411499996.0
2005-07-04 06:50:00,133.03,133.041,132.999,133.012,427299997.0
2005-07-04 06:55:00,133.015,133.025,132.987,132.995,518799994.0
2005-07-04 07:00:00,132.998,133.003,132.965,132.978,537800000.0
2005-07-04 07:05:00,132.965,133.035,132.954,133.019,423899999.0
2005-07-04 07:10:00,133.027,133.056,133.02,133.044,433300007.0
2005-07-04 07:15:00,133.036,133.048,132.994,133.02,326199997.0
2005-07-04 07:20:00,133.012,133.033,133.011,133.025,458299996.0
2005-07-04 07:25:00,133.02,133.028,132.992,133.005,400399998.0
2005-07-04 07:30:00,133.0,133.053,132.987,133.053,477900002.0
2005-07-04 07:35:00,133.045,133.048,133.02,133.033,462299996.0
2005-07-04 07:40:00,133.026,133.048,133.018,133.031,627499998.0
2005-07-04 07:45:00,133.021,133.038,132.991,133.036,497800001.0
2005-07-04 07:50:00,133.037,133.049,133.03,133.031,300399999.0
2005-07-04 07:55:00,133.028,133.084,133.028,133.078,408100002.0
2005-07-04 08:00:00,133.067,133.067,133.031,133.044,397400000.0
2005-07-04 08:05:00,133.043,133.049,133.026,133.041,428800001.0
2005-07-04 08:10:00,133.055,133.079,133.05,133.06,588599999.0
2005-07-04 08:15:00,133.058,133.087,133.042,133.079,461500004.0
2005-07-04 08:20:00,133.075,133.116,133.075,133.116,599600001.0
2005-07-04 08:25:00,133.105,133.105,133.065,133.077,409100003.0
2005-07-04 08:30:00,133.076,133.128,133.066,133.127,624299998.0
2005-07-04 08:35:00,133.123,133.128,133.084,133.12,463999994.0
2005-07-04 08:40:00,133.127,133.183,133.127,133.183,513399995.0
2005-07-04 08:45:00,133.174,133.19,133.121,133.123,417000002.0
2005-07-04 08:50:00,133.111,133.249,133.106,133.249,476299998.0
2005-07-04 08:55:00,133.252,133.26,133.187,133.206,499399996.0
2005-07-04 09:00:00,133.198,133.221,133.151,133.168,329400002.0
2005-07-04 09:05:00,133.175,133.265,133.175,133.265,466900000.0
2005-07-04 09:10:00,133.25,133.254,133.123,133.123,516399999.0
2005-07-04 09:15:00,133.133,133.144,133.113,133.14,394100003.0
2005-07-04 09:20:00,133.133,133.138,133.082,133.088,371900002.0
2005-07-04 09:25:00,133.109,133.121,133.083,133.088,418300000.0
2005-07-04 09:30:00,133.085,133.137,133.065,133.135,385399997.0
2005-07-04 09:35:00,133.135,133.177,133.089,133.098,297299999.0
2005-07-04 09:40:00,133.1,133.126,133.088,133.109,533800002.0
2005-07-04 09:45:00,133.105,133.105,133.067,133.078,534799997.0
2005-07-04 09:50:00,133.077,133.105,133.013,133.013,428199999.0
2005-07-04 09:55:00,133.006,133.068,133.006,133.065,357599999.0
2005-07-04 10:00:00,133.059,133.083,133.042,133.05,358200002.0
2005-07-04 10:05:00,133.04,133.04,132.949,132.968,532499998.0
2005-07-04 10:10:00,132.97,132.984,132.94,132.984,514400003.0
2005-07-04 10:15:00,132.99,133.062,132.99,133.062,569200001.0
2005-07-04 10:20:00,133.06,133.075,132.92,132.944,412300003.0
2005-07-04 10:25:00,132.961,133.022,132.944,133.017,486400003.0
2005-07-04 10:30:00,133.01,133.023,132.975,133.023,378899995.0
2005-07-04 10:35:00,133.058,133.082,133.042,133.054,423499999.0
2005-07-04 10:40:00,133.05,133.05,133.007,133.012,385300001.0
2005-07-04 10:45:00,133.018,133.024,132.991,133.016,376699999.0
2005-07-04 10:50:00,133.017,133.024,132.959,133.002,649399992.0
2005-07-04 10:55:00,133.008,133.028,133.005,133.009,411899996.0
2005-07-04 11:00:00,133.015,133.015,132.984,132.984,463100002.0
2005-07-04 11:05:00,132.997,132.997,132.928,132.939,371700001.0
2005-07-04 11:10:00,132.937,133.008,132.937,132.985,612800001.0
2005-07-04 11:15:00,132.972,133.01,132.972,132.984,507900001.0
2005-07-04 11:20:00,132.977,132.997,132.953,132.965,516899997.0
2005-07-04 11:25:00,132.964,132.967,132.908,132.908,503100001.0
2005-07-04 11:30:00,132.903,132.94,132.898,132.898,526300000.0
2005-07-04 11:35:00,132.895,132.909,132.83,132.854,596699998.0
2005-07-04 11:40:00,132.846,132.892,132.84,132.892,437799994.0
2005-07-04 11:45:00,132.898,132.908,132.861,132.862,409300000.0
2005-07-04 11:50:00,132.835,132.881,132.829,132.85,449200000.0
2005-07-04 11:55:00,132.855,132.864,132.84,132.859,504000000.0
2005-07-04 12:00:00,132.86,132.879,132.834,132.845,542300006.0
2005-07-04 12:05:00,132.849,132.916,132.84,132.916,465800001.0
2005-07-04 12:10:00,132.925,132.994,132.916,132.95,421300001.0
2005-07-04 12:15:00,132.945,132.953,132.801,132.801,401100001.0
2005-07-04 12:20:00,132.783,132.846,132.772,132.815,413499998.0
2005-07-04 12:25:00,132.822,132.822,132.691,132.724,355200000.0
2005-07-04 12:30:00,132.721,132.736,132.658,132.693,530999998.0
2005-07-04 12:35:00,132.698,132.702,132.642,132.67,315800001.0
2005-07-04 12:40:00,132.669,132.681,132.647,132.666,432399999.0
2005-07-04 12:45:00,132.682,132.694,132.653,132.664,391099998.0
2005-07-04 12:50:00,132.658,132.68,132.648,132.675,451099999.0
2005-07-04 12:55:00,132.67,132.72,132.648,132.719,486599997.0
2005-07-04 13:00:00,132.722,132.725,132.651,132.674,556899998.0
2005-07-04 13:05:00,132.693,132.752,132.691,132.728,438899999.0
2005-07-04 13:10:00,132.743,132.772,132.686,132.735,433800002.0
2005-07-04 13:15:00,132.738,132.78,132.721,132.75,445999997.0
2005-07-04 13:20:00,132.738,132.755,132.612,132.631,626199994.0
2005-07-04 13:25:00,132.612,132.65,132.589,132.631,515799995.0
2005-07-04 13:30:00,132.615,132.663,132.606,132.64,412100001.0
2005-07-04 13:35:00,132.63,132.662,132.567,132.575,492500004.0
2005-07-04 13:40:00,132.59,132.625,132.561,132.571,530199996.0
2005-07-04 13:45:00,132.545,132.605,132.543,132.561,594100000.0
2005-07-04 13:50:00,132.523,132.6,132.523,132.585,480800000.0
2005-07-04 13:55:00,132.592,132.597,132.491,132.539,504599999.0
2005-07-04 14:00:00,132.543,132.619,132.53,132.617,521900002.0
2005-07-04 14:05:00,132.624,132.712,132.578,132.697,488599995.0
2005-07-04 14:10:00,132.705,132.725,132.614,132.64,692199997.0
2005-07-04 14:15:00,132.65,132.661,132.594,132.637,715299995.0
2005-07-04 14:20:00,132.635,132.709,132.614,132.708,608199997.0
2005-07-04 14:25:00,132.699,132.731,132.662,132.682,572000002.0
2005-07-04 14:30:00,132.682,132.745,132.649,132.717,460800004.0
2005-07-04 14:35:00,132.688,132.736,132.65,132.716,692100000.0
2005-07-04 14:40:00,132.72,132.754,132.679,132.723,522500002.0
2005-07-04 14:45:00,132.745,132.753,132.639,132.667,554299991.0
2005-07-04 14:50:00,132.658,132.691,132.617,132.671,575099996.0
2005-07-04 14:55:00,132.677,132.735,132.638,132.735,491300002.0
2005-07-04 15:00:00,132.725,132.749,132.686,132.747,459400000.0
2005-07-04 15:05:00,132.713,132.767,132.661,132.74,539899998.0
2005-07-04 15:10:00,132.742,132.766,132.69,132.724,608899999.0
2005-07-04 15:15:00,132.685,132.759,132.68,132.7,509700001.0
2005-07-04 15:20:00,132.728,132.741,132.676,132.7,504699999.0
2005-07-04 15:25:00,132.705,132.717,132.647,132.686,539300000.0
2005-07-04 15:30:00,132.672,132.68,132.561,132.571,561700001.0
2005-07-04 15:35:00,132.571,132.576,132.51,132.561,452099997.0
2005-07-04 15:40:00,132.53,132.603,132.507,132.572,590200004.0
2005-07-04 15:45:00,132.569,132.595,132.512,132.547,513500004.0
2005-07-04 15:50:00,132.553,132.598,132.523,132.548,540599999.0
2005-07-04 15:55:00,132.56,132.581,132.514,132.526,478000000.0
2005-07-04 16:00:00,132.54,132.595,132.498,132.587,549999999.0
2005-07-04 16:05:00,132.59,132.604,132.497,132.565,434699996.0
2005-07-04 16:10:00,132.57,132.616,132.51,132.536,605799992.0
2005-07-04 16:15:00,132.552,132.579,132.516,132.557,526599999.0
2005-07-04 16:20:00,132.55,132.614,132.55,132.602,544099999.0
2005-07-04 16:25:00,132.588,132.62,132.56,132.591,499299997.0
2005-07-04 16:30:00,132.602,132.638,132.562,132.613,501500000.0
2005-07-04 16:35:00,132.607,132.667,132.587,132.628,491699997.0
2005-07-04 16:40:00,132.587,132.664,132.572,132.645,463499997.0
2005-07-04 16:45:00,132.667,132.69,132.592,132.598,574100009.0
2005-07-04 16:50:00,132.603,132.792,132.585,132.788,534400003.0
2005-07-04 16:55:00,132.802,132.832,132.728,132.828,456100001.0
2005-07-04 17:00:00,132.827,132.842,132.75,132.777,681100006.0
2005-07-04 17:05:00,132.763,132.784,132.689,132.721,541100001.0
2005-07-04 17:10:00,132.702,132.756,132.676,132.756,420999998.0
2005-07-04 17:15:00,132.713,132.783,132.699,132.754,648900001.0
2005-07-04 17:20:00,132.74,132.788,132.727,132.751,554900000.0
2005-07-04 17:25:00,132.763,132.775,132.697,132.733,586100000.0
2005-07-04 17:30:00,132.747,132.776,132.697,132.747,470900003.0
2005-07-04 17:35:00,132.737,132.778,132.707,132.735,355900003.0
2005-07-04 17:40:00,132.722,132.796,132.722,132.796,463500001.0
2005-07-04 17:45:00,132.77,132.795,132.744,132.749,426400001.0
2005-07-04 17:50:00,132.757,132.816,132.754,132.772,458299998.0
2005-07-04 17:55:00,132.797,132.841,132.765,132.829,493499997.0
2005-07-04 18:00:00,132.807,132.838,132.739,132.796,6384999994.0
2005-07-04 18:05:00,132.795,132.854,132.734,132.828,7148599996.0
2005-07-04 18:10:00,132.834,132.886,132.795,132.849,5195299981.0
2005-07-04 18:15:00,132.848,132.872,132.784,132.823,5034800004.0
2005-07-04 18:20:00,132.873,132.884,132.785,132.825,6226099998.0
2005-07-04 18:25:00,132.83,132.889,132.789,132.851,3939899992.0
2005-07-04 18:30:00,132.84,132.908,132.816,132.855,5215699991.0
2005-07-04 18:35:00,132.857,132.878,132.774,132.776,3184599995.0
2005-07-04 18:40:00,132.73,132.808,132.714,132.745,2782999997.0
2005-07-04 18:45:00,132.749,132.812,132.71,132.78,2175700003.0
2005-07-04 18:50:00,132.784,132.826,132.74,132.772,3872599998.0
2005-07-04 18:55:00,132.753,132.82,132.71,132.77,3557100013.0
2005-07-04 19:00:00,132.778,132.835,132.757,132.833,1915299998.0
2005-07-04 19:05:00,132.842,132.844,132.749,132.796,3965800004.0
2005-07-04 19:10:00,132.791,132.813,132.74,132.765,1318300005.0
2005-07-04 19:15:00,132.759,132.809,132.739,132.79,2690899993.0
2005-07-04 19:20:00,132.795,132.817,132.705,132.743,2797899998.0
2005-07-04 19:25:00,132.693,132.794,132.689,132.757,3124600000.0
2005-07-04 19:30:00,132.754,132.809,132.717,132.733,3852599997.0
2005-07-04 19:35:00,132.727,132.783,132.688,132.715,2429400004.0
2005-07-04 19:40:00,132.719,132.758,132.681,132.747,2303499997.0
2005-07-04 19:45:00,132.735,132.769,132.692,132.717,1825299994.0
2005-07-04 19:50:00,132.705,132.758,132.68,132.736,2303899995.0
2005-07-04 19:55:00,132.749,132.753,132.686,132.745,2437399994.0
2005-07-04 20:00:00,132.748,132.75,132.682,132.726,1386500001.0
2005-07-04 20:05:00,132.738,132.752,132.671,132.722,3100799975.0
2005-07-04 20:10:00,132.73,132.79,132.683,132.761,2472699985.0
2005-07-04 20:15:00,132.76,132.769,132.697,132.76,2127199994.0
2005-07-04 20:20:00,132.742,132.781,132.711,132.775,1827199999.0
2005-07-04 20:25:00,132.775,132.775,132.689,132.717,3642299982.0
2005-07-04 20:30:00,132.747,132.761,132.691,132.737,5062600001.0
2005-07-04 20:35:00,132.745,132.76,132.681,132.728,3285199996.0
2005-07-04 20:40:00,132.697,132.75,132.692,132.731,3064199998.0
2005-07-04 20:45:00,132.734,132.747,132.688,132.716,3228800007.0
2005-07-04 20:50:00,132.715,132.746,132.678,132.735,3122199990.0
2005-07-04 20:55:00,132.725,132.745,132.68,132.719,4769600012.0
2005-07-04 21:00:00,132.708,132.752,132.678,132.688,4082999998.0
2005-07-04 21:05:00,132.688,132.748,132.688,132.72,2198400000.0
2005-07-04 21:10:00,132.696,132.749,132.673,132.745,1988699997.0
2005-07-04 21:15:00,132.747,132.779,132.703,132.71,2882899996.0
2005-07-04 21:20:00,132.747,132.781,132.723,132.739,3874799984.0
2005-07-04 21:25:00,132.74,132.798,132.722,132.763,1555299997.0
2005-07-04 21:30:00,132.762,132.808,132.741,132.787,1560599995.0
2005-07-04 21:35:00,132.783,132.828,132.747,132.786,1048599996.0
2005-07-04 21:40:00,132.766,132.834,132.748,132.834,1912199986.0
2005-07-04 21:45:00,132.836,132.858,132.775,132.833,1255800005.0
2005-07-04 21:50:00,132.83,132.885,132.803,132.885,449900001.0
2005-07-04 21:55:00,132.89,132.906,132.834,132.874,627199999.0
2005-07-04 22:00:00,132.864,132.902,132.823,132.882,1465600000.0
2005-07-04 22:05:00,132.882,132.892,132.811,132.814,663499998.0
2005-07-04 22:10:00,132.835,132.91,132.825,132.892,665300000.0
2005-07-04 22:15:00,132.89,132.901,132.837,132.849,765499997.0
2005-07-04 22:20:00,132.843,132.893,132.823,132.849,847500005.0
2005-07-04 22:25:00,132.856,132.87,132.794,132.87,1208699993.0
2005-07-04 22:30:00,132.853,132.871,132.808,132.848,910199996.0
2005-07-04 22:35:00,132.833,132.855,132.729,132.8,1229199999.0
2005-07-04 22:40:00,132.79,132.838,132.77,132.78,1255799996.0
2005-07-04 22:45:00,132.785,132.841,132.775,132.82,1097400001.0
2005-07-04 22:50:00,132.819,132.86,132.774,132.858,971900002.0
2005-07-04 22:55:00,132.848,132.857,132.789,132.815,668099996.0
2005-07-04 23:00:00,132.852,132.859,132.792,132.804,473399996.0
2005-07-04 23:05:00,132.796,132.851,132.79,132.838,433799998.0
2005-07-04 23:10:00,132.798,132.844,132.785,132.82,589999998.0
2005-07-04 23:15:00,132.823,132.834,132.779,132.824,503299998.0
2005-07-04 23:20:00,132.829,132.832,132.785,132.815,415800000.0
2005-07-04 23:25:00,132.815,132.844,132.779,132.836,648699998.0
2005-07-04 23:30:00,132.858,132.858,132.774,132.774,389100001.0
2005-07-04 23:35:00,132.795,132.817,132.747,132.78,651199995.0
2005-07-04 23:40:00,132.753,132.83,132.747,132.811,493700004.0
2005-07-04 23:45:00,132.773,132.802,132.743,132.76,470899999.0
2005-07-04 23:50:00,132.74,132.835,132.733,132.828,491299997.0
2005-07-04 23:55:00,132.805,132.822,132.742,132.762,470899999.0
2005-07-05 00:00:00,132.741,132.768,132.726,132.76,528700003.0
2005-07-05 00:05:00,132.757,132.757,132.718,132.727,381000000.0
2005-07-05 00:10:00,132.727,132.738,132.689,132.708,447600007.0
2005-07-05 00:15:00,132.714,132.745,132.696,132.745,637599993.0
2005-07-05 00:20:00,132.743,132.797,132.743,132.775,463300001.0
2005-07-05 00:25:00,132.787,132.792,132.755,132.77,295400002.0
2005-07-05 00:30:00,132.77,132.804,132.765,132.802,522799999.0
2005-07-05 00:35:00,132.805,132.819,132.792,132.808,376600002.0
2005-07-05 00:40:00,132.802,132.825,132.793,132.817,401300003.0
2005-07-05 00:45:00,132.82,132.825,132.776,132.824,299899999.0
2005-07-05 00:50:00,132.825,132.846,132.793,132.82,506399999.0
2005-07-05 00:55:00,132.818,132.871,132.814,132.821,511099998.0
2005-07-05 01:00:00,132.826,132.836,132.79,132.807,427600003.0
2005-07-05 01:05:00,132.81,132.841,132.785,132.836,216999999.0
2005-07-05 01:10:00,132.832,132.848,132.818,132.84,409700002.0
2005-07-05 01:15:00,132.848,132.852,132.815,132.83,497599998.0
2005-07-05 01:20:00,132.848,132.865,132.837,132.839,432799996.0
2005-07-05 01:25:00,132.846,132.855,132.831,132.853,244499999.0
2005-07-05 01:30:00,132.847,132.904,132.845,132.868,423899997.0
2005-07-05 01:35:00,132.875,132.927,132.865,132.907,416700001.0
2005-07-05 01:40:00,132.908,132.949,132.906,132.932,491599999.0
2005-07-05 01:45:00,132.937,132.987,132.934,132.983,394800000.0
2005-07-05 01:50:00,132.975,133.011,132.975,132.992,434400000.0
2005-07-05 01:55:00,133.005,133.005,132.942,132.951,437000004.0
2005-07-05 02:00:00,132.951,132.969,132.929,132.961,406699999.0
2005-07-05 02:05:00,132.944,132.961,132.929,132.957,369900000.0
2005-07-05 02:10:00,132.963,133.007,132.963,132.998,434699995.0
2005-07-05 02:15:00,132.995,133.0,132.937,132.948,549800000.0
2005-07-05 02:20:00,132.951,132.951,132.927,132.942,361999999.0
2005-07-05 02:25:00,132.935,132.94,132.859,132.86,427200004.0
2005-07-05 02:30:00,132.857,132.878,132.816,132.82,477400005.0
2005-07-05 02:35:00,132.813,132.876,132.81,132.876,469400000.0
2005-07-05 02:40:00,132.868,132.881,132.84,132.879,308899998.0
2005-07-05 02:45:00,132.87,132.875,132.823,132.848,345900000.0
2005-07-05 02:50:00,132.851,132.879,132.845,132.852,346699994.0
2005-07-05 02:55:00,132.864,132.902,132.852,132.857,435399996.0
2005-07-05 03:00:00,132.862,132.865,132.82,132.82,439799999.0
2005-07-05 03:05:00,132.822,132.844,132.821,132.829,408000002.0
2005-07-05 03:10:00,132.832,132.862,132.825,132.839,629299998.0
2005-07-05 03:15:00,132.842,132.851,132.825,132.839,436300000.0
2005-07-05 03:20:00,132.838,132.89,132.838,132.888,474399991.0
2005-07-05 03:25:00,132.892,132.938,132.892,132.911,510600003.0
2005-07-05 03:30:00,132.905,132.915,132.889,132.901,442800003.0
2005-07-05 03:35:00,132.896,132.896,132.875,132.889,208900000.0
2005-07-05 03:40:00,132.888,132.893,132.838,132.843,269699998.0
2005-07-05 03:45:00,132.863,132.879,132.844,132.876,247799999.0
2005-07-05 03:50:00,132.883,132.905,132.876,132.9,259400000.0
2005-07-05 03:55:00,132.908,132.911,132.895,132.902,307900000.0
2005-07-05 04:00:00,132.911,132.928,132.905,132.922,308599995.0
2005-07-05 04:05:00,132.915,132.935,132.903,132.93,462200001.0
2005-07-05 04:10:00,132.94,132.94,132.895,132.897,182000001.0
2005-07-05 04:15:00,132.887,132.887,132.855,132.86,294800000.0
2005-07-05 04:20:00,132.863,132.865,132.845,132.857,390999996.0
2005-07-05 04:25:00,132.855,132.875,132.849,132.868,471499997.0
2005-07-05 04:30:00,132.872,132.886,132.856,132.88,304199998.0
2005-07-05 04:35:00,132.895,132.896,132.857,132.861,313799998.0
2005-07-05 04:40:00,132.88,132.89,132.855,132.868,274100003.0
2005-07-05 04:45:00,132.869,132.878,132.855,132.865,478800004.0
2005-07-05 04:50:00,132.855,132.876,132.849,132.859,450400000.0
2005-07-05 04:55:00,132.854,132.889,132.831,132.873,395599998.0
2005-07-05 05:00:00,132.854,132.888,132.839,132.888,427099995.0
2005-07-05 05:05:00,132.888,132.92,132.882,132.92,419300002.0
2005-07-05 05:10:00,132.92,132.96,132.915,132.951,612000003.0
2005-07-05 05:15:00,132.95,132.964,132.927,132.938,431999996.0
2005-07-05 05:20:00,132.945,132.945,132.925,132.925,507700000.0
2005-07-05 05:25:00,132.924,132.925,132.884,132.912,250300003.0
2005-07-05 05:30:00,132.903,132.969,132.903,132.957,364700000.0
2005-07-05 05:35:00,132.96,132.989,132.955,132.963,230400000.0
2005-07-05 05:40:00,132.966,132.981,132.943,132.95,451699999.0
2005-07-05 05:45:00,132.957,132.977,132.951,132.951,281299999.0
2005-07-05 05:50:00,132.954,132.968,132.941,132.955,537799999.0
2005-07-05 05:55:00,132.96,132.963,132.935,132.941,338199997.0
2005-07-05 06:00:00,132.932,132.954,132.926,132.936,445500000.0
2005-07-05 06:05:00,132.932,132.944,132.909,132.938,383400002.0
2005-07-05 06:10:00,132.932,132.937,132.916,132.922,441600000.0
2005-07-05 06:15:00,132.921,132.932,132.905,132.919,319299999.0
2005-07-05 06:20:00,132.924,132.931,132.904,132.912,548299999.0
2005-07-05 06:25:00,132.913,132.918,132.893,132.906,251600002.0
2005-07-05 06:30:00,132.908,132.908,132.892,132.895,305200000.0
2005-07-05 06:35:00,132.902,132.918,132.882,132.882,331299999.0
2005-07-05 06:40:00,132.874,132.884,132.86,132.876,433199999.0
2005-07-05 06:45:00,132.89,132.908,132.872,132.905,394599998.0
2005-07-05 06:50:00,132.898,132.925,132.881,132.915,376500000.0
2005-07-05 06:55:00,132.916,132.944,132.916,132.933,492700002.0
2005-07-05 07:00:00,132.938,132.961,132.931,132.961,425200000.0
2005-07-05 07:05:00,132.965,132.987,132.948,132.977,441900001.0
2005-07-05 07:10:00,132.978,132.993,132.973,132.973,415999995.0
2005-07-05 07:15:00,132.965,132.973,132.927,132.937,285399999.0
2005-07-05 07:20:00,132.931,132.978,132.931,132.972,395999998.0
2005-07-05 07:25:00,132.967,132.967,132.887,132.892,430000001.0
2005-07-05 07:30:00,132.886,132.904,132.864,132.904,428300000.0
2005-07-05 07:35:00,132.905,133.045,132.904,133.031,438099998.0
2005-07-05 07:40:00,133.023,133.033,132.923,132.954,384499999.0
2005-07-05 07:45:00,132.94,132.991,132.929,132.983,335399997.0
2005-07-05 07:50:00,132.995,133.029,132.985,133.025,543799996.0
2005-07-05 07:55:00,133.03,133.067,132.98,133.067,548200000.0
2005-07-05 08:00:00,133.075,133.077,133.038,133.042,486499996.0
2005-07-05 08:05:00,133.049,133.073,133.033,133.033,423700000.0
2005-07-05 08:10:00,133.038,133.089,133.032,133.084,538800006.0
2005-07-05 08:15:00,133.105,133.129,133.052,133.052,448800002.0
2005-07-05 08:20:00,133.042,133.069,133.018,133.067,533500003.0
2005-07-05 08:25:00,133.059,133.061,133.036,133.039,389800001.0
2005-07-05 08:30:00,133.041,133.089,133.037,133.084,447500001.0
2005-07-05 08:35:00,133.083,133.096,132.989,132.989,487699996.0
2005-07-05 08:40:00,132.977,132.985,132.879,132.891,507800003.0
2005-07-05 08:45:00,132.878,132.919,132.862,132.912,570900003.0
2005-07-05 08:50:00,132.899,132.912,132.858,132.912,295000002.0
2005-07-05 08:55:00,132.932,132.989,132.918,132.97,496700007.0
2005-07-05 09:00:00,132.963,132.968,132.89,132.913,373700003.0
2005-07-05 09:05:00,132.922,132.924,132.889,132.903,356000004.0
2005-07-05 09:10:00,132.896,132.937,132.895,132.937,510799996.0
2005-07-05 09:15:00,132.938,132.971,132.925,132.971,302199998.0
2005-07-05 09:20:00,132.97,132.985,132.922,132.923,433500001.0
2005-07-05 09:25:00,132.932,132.967,132.919,132.967,302100005.0
2005-07-05 09:30:00,132.993,133.024,132.96,133.015,336400000.0
2005-07-05 09:35:00,133.017,133.058,133.004,133.004,370900002.0
2005-07-05 09:40:00,133.012,133.032,133.003,133.017,287600002.0
2005-07-05 09:45:00,133.027,133.08,133.027,133.035,549499999.0
2005-07-05 09:50:00,133.025,133.126,133.017,133.103,519900002.0
2005-07-05 09:55:00,133.105,133.135,133.104,133.122,414800000.0
2005-07-05 10:00:00,133.108,133.135,133.104,133.13,369999997.0
2005-07-05 10:05:00,133.128,133.141,133.11,133.12,493300003.0
2005-07-05 10:10:00,133.122,133.122,133.092,133.1,495699995.0
2005-07-05 10:15:00,133.098,133.104,133.05,133.063,531799998.0
2005-07-05 10:20:00,133.05,133.118,133.043,133.098,619900006.0
2005-07-05 10:25:00,133.113,133.189,133.107,133.134,559399997.0
2005-07-05 10:30:00,133.124,133.147,133.084,133.147,343300002.0
2005-07-05 10:35:00,133.172,133.295,133.172,133.279,599999993.0
2005-07-05 10:40:00,133.267,133.267,133.154,133.18,512899999.0
2005-07-05 10:45:00,133.184,133.255,133.175,133.25,465399999.0
2005-07-05 10:50:00,133.252,133.31,133.252,133.305,426399998.0
2005-07-05 10:55:00,133.31,133.327,133.288,133.295,493900001.0
2005-07-05 11:00:00,133.312,133.338,133.279,133.279,411600001.0
2005-07-05 11:05:00,133.287,133.287,133.229,133.243,535999996.0
2005-07-05 11:10:00,133.245,133.269,133.234,133.246,468599995.0
2005-07-05 11:15:00,133.231,133.234,133.202,133.211,537099999.0
2005-07-05 11:20:00,133.21,133.252,133.207,133.252,550800002.0
2005-07-05 11:25:00,133.26,133.287,133.259,133.283,507600000.0
2005-07-05 11:30:00,133.292,133.304,133.263,133.267,615699995.0
2005-07-05 11:35:00,133.259,133.259,133.19,133.22,498300002.0
2005-07-05 11:40:00,133.206,133.236,133.199,133.217,419000000.0
2005-07-05 11:45:00,133.222,133.236,133.21,133.21,704399997.0
2005-07-05 11:50:00,133.198,133.233,133.197,133.221,462400003.0
2005-07-05 11:55:00,133.217,133.241,133.207,133.241,547800001.0
2005-07-05 12:00:00,133.232,133.244,133.204,133.231,654800003.0
2005-07-05 12:05:00,133.227,133.232,133.205,133.217,541200001.0
2005-07-05 12:10:00,133.22,133.22,133.102,133.11,382499997.0
2005-07-05 12:15:00,133.103,133.109,133.04,133.058,621500000.0
2005-07-05 12:20:00,133.057,133.071,133.022,133.035,343999999.0
2005-07-05 12:25:00,133.04,133.045,133.013,133.025,433600007.0
2005-07-05 12:30:00,133.027,133.05,133.003,133.019,422100000.0
2005-07-05 12:35:00,133.024,133.031,132.982,132.989,305099998.0
2005-07-05 12:40:00,132.99,132.997,132.944,132.976,496800004.0
2005-07-05 12:45:00,132.992,133.023,132.992,133.014,410999999.0
2005-07-05 12:50:00,133.018,133.04,132.968,133.037,473800002.0
2005-07-05 12:55:00,133.045,133.049,133.0,133.006,572599997.0
2005-07-05 13:00:00,133.001,133.049,132.999,133.043,449099998.0
2005-07-05 13:05:00,133.03,133.039,133.021,133.033,348199998.0
2005-07-05 13:10:00,133.028,133.05,133.02,133.05,405200000.0
2005-07-05 13:15:00,133.05,133.062,133.035,133.035,417100002.0
2005-07-05 13:20:00,133.04,133.05,133.021,133.043,328299997.0
2005-07-05 13:25:00,133.038,133.045,133.029,133.04,654600004.0
2005-07-05 13:30:00,133.042,133.047,133.021,133.028,351500005.0
2005-07-05 13:35:00,133.015,133.023,132.997,133.013,416699998.0
2005-07-05 13:40:00,133.009,133.03,132.952,132.966,469699996.0
2005-07-05 13:45:00,132.972,133.029,132.972,133.029,353300001.0
2005-07-05 13:50:00,133.042,133.046,132.997,133.004,381599998.0
2005-07-05 13:55:00,132.999,133.006,132.973,132.973,363099996.0
2005-07-05 14:00:00,132.965,133.01,132.954,133.01,434499999.0
2005-07-05 14:05:00,133.003,133.015,132.982,133.005,470400002.0
2005-07-05 14:10:00,133.013,133.066,132.993,133.047,492800001.0
2005-07-05 14:15:00,133.037,133.066,133.032,133.063,392899997.0
2005-07-05 14:20:00,133.069,133.08,133.055,133.067,374599999.0
2005-07-05 14:25:00,133.049,133.049,133.009,133.047,425600003.0
2005-07-05 14:30:00,133.045,133.111,133.04,133.111,548399998.0
2005-07-05 14:35:00,133.105,133.128,133.074,133.088,602800001.0
2005-07-05 14:40:00,133.092,133.146,133.08,133.141,417899999.0
2005-07-05 14:45:00,133.123,133.123,133.075,133.089,478700003.0
2005-07-05 14:50:00,133.093,133.146,133.093,133.137,271299999.0
2005-07-05 14:55:00,133.136,133.156,133.104,133.128,417800000.0
2005-07-05 15:00:00,133.142,133.142,133.083,133.092,577899995.0
2005-07-05 15:05:00,133.098,133.139,133.098,133.129,510599995.0
2005-07-05 15:10:00,133.112,133.133,133.098,133.117,687799998.0
2005-07-05 15:15:00,133.105,133.121,133.088,133.107,410699999.0
2005-07-05 15:20:00,133.106,133.113,133.056,133.065,421699999.0
2005-07-05 15:25:00,133.067,133.091,133.042,133.058,460900003.0
2005-07-05 15:30:00,133.047,133.107,133.04,133.107,365800002.0
2005-07-05 15:35:00,133.117,133.143,133.106,133.13,346500000.0
2005-07-05 15:40:00,133.127,133.135,133.103,133.105,437700003.0
2005-07-05 15:45:00,133.125,133.156,133.122,133.139,339700002.0
2005-07-05 15:50:00,133.15,133.159,133.101,133.108,284200000.0
2005-07-05 15:55:00,133.096,133.122,133.089,133.091,446599998.0
2005-07-05 16:00:00,133.109,133.162,133.108,133.151,441200008.0
2005-07-05 16:05:00,133.166,133.252,133.166,133.245,413799996.0
2005-07-05 16:10:00,133.242,133.267,133.213,133.25,452399999.0
2005-07-05 16:15:00,133.247,133.249,133.179,133.183,420399997.0
2005-07-05 16:20:00,133.19,133.224,133.172,133.173,352500001.0
2005-07-05 16:25:00,133.185,133.21,133.145,133.153,411400000.0
2005-07-05 16:30:00,133.164,133.197,133.15,133.192,603799999.0
2005-07-05 16:35:00,133.197,133.22,133.189,133.206,402300002.0
2005-07-05 16:40:00,133.196,133.279,133.191,133.255,331699998.0
2005-07-05 16:45:00,133.25,133.252,133.156,133.156,462899997.0
2005-07-05 16:50:00,133.171,133.171,133.072,133.074,447399993.0
2005-07-05 16:55:00,133.072,133.073,133.011,133.018,421199998.0
2005-07-05 17:00:00,133.031,133.065,133.002,133.029,598699994.0
2005-07-05 17:05:00,133.028,133.152,133.026,133.133,292399995.0
2005-07-05 17:10:00,133.138,133.152,133.086,133.094,367800002.0
2005-07-05 17:15:00,133.086,133.086,133.002,133.012,479699996.0
2005-07-05 17:20:00,133.012,133.04,132.998,133.022,526399999.0
2005-07-05 17:25:00,133.022,133.027,132.951,132.977,412600000.0
2005-07-05 17:30:00,132.974,133.02,132.962,132.994,465399994.0
2005-07-05 17:35:00,133.0,133.093,132.993,133.093,486699995.0
2005-07-05 17:40:00,133.09,133.121,133.033,133.043,602299997.0
2005-07-05 17:45:00,133.043,133.14,133.024,133.105,391299999.0
2005-07-05 17:50:00,133.104,133.109,133.016,133.029,472599999.0
2005-07-05 17:55:00,133.023,133.04,132.989,132.989,476299993.0
2005-07-05 18:00:00,133.002,133.04,132.975,133.005,5960099957.0
2005-07-05 18:05:00,133.018,133.024,132.96,132.971,7631399981.0
2005-07-05 18:10:00,132.975,132.995,132.968,132.986,5322999983.0
2005-07-05 18:15:00,132.988,133.005,132.969,132.975,5548700002.0
2005-07-05 18:20:00,132.981,133.004,132.963,132.985,6205300004.0
2005-07-05 18:25:00,132.997,133.023,132.986,133.002,4113000000.0
2005-07-05 18:30:00,133.005,133.039,132.983,132.99,5163700002.0
2005-07-05 18:35:00,132.99,132.992,132.961,132.973,3557499998.0
2005-07-05 18:40:00,132.964,132.982,132.923,132.936,2744499997.0
2005-07-05 18:45:00,132.931,132.99,132.928,132.979,2700200006.0
2005-07-05 18:50:00,132.984,133.025,132.981,132.988,3823899999.0
2005-07-05 18:55:00,132.99,133.016,132.945,133.016,3362099994.0
2005-07-05 19:00:00,133.012,133.021,132.99,133.02,2158399995.0
2005-07-05 19:05:00,133.029,133.049,133.01,133.026,3762199996.0
2005-07-05 19:10:00,133.037,133.044,133.012,133.019,1559899999.0
2005-07-05 19:15:00,133.017,133.05,133.015,133.041,2779499990.0
2005-07-05 19:20:00,133.052,133.128,133.052,133.128,2557600003.0
2005-07-05 19:25:00,133.124,133.136,133.107,133.127,3637499995.0
2005-07-05 19:30:00,133.13,133.167,133.113,133.159,3532300003.0
2005-07-05 19:35:00,133.165,133.18,133.14,133.147,2321800007.0
2005-07-05 19:40:00,133.153,133.179,133.144,133.17,2339899999.0
2005-07-05 19:45:00,133.162,133.18,133.156,133.168,1800499996.0
2005-07-05 19:50:00,133.17,133.175,133.136,133.145,2168799974.0
2005-07-05 19:55:00,133.145,133.145,133.115,133.118,2299899988.0
2005-07-05 20:00:00,133.128,133.138,133.099,133.108,1395199993.0
2005-07-05 20:05:00,133.106,133.109,133.077,133.095,2601199994.0
2005-07-05 20:10:00,133.088,133.107,133.067,133.086,3069999989.0
2005-07-05 20:15:00,133.092,133.092,133.049,133.055,2306600006.0
2005-07-05 20:20:00,133.056,133.086,133.052,133.08,1766999999.0
2005-07-05 20:25:00,133.094,133.136,133.092,133.114,3862099994.0
2005-07-05 20:30:00,133.115,133.118,133.08,133.09,5267499993.0
2005-07-05 20:35:00,133.088,133.121,133.077,133.098,3248900003.0
2005-07-05 20:40:00,133.093,133.1,133.071,133.09,2783599993.0
2005-07-05 20:45:00,133.095,133.108,133.068,133.07,2991099992.0
2005-07-05 20:50:00,133.062,133.069,133.025,133.063,3191000005.0
2005-07-05 20:55:00,133.057,133.075,133.039,133.043,5049800011.0
2005-07-05 21:00:00,133.047,133.076,133.022,133.074,3722299980.0
2005-07-05 21:05:00,133.075,133.084,133.022,133.022,2061900003.0
2005-07-05 21:10:00,133.022,133.026,132.919,132.922,2463299990.0
2005-07-05 21:15:00,132.919,132.936,132.91,132.924,3069399996.0
2005-07-05 21:20:00,132.93,132.962,132.828,132.945,4051499988.0
2005-07-05 21:25:00,132.947,132.964,132.931,132.947,1668299992.0
2005-07-05 21:30:00,132.943,132.96,132.891,132.95,1552100011.0
2005-07-05 21:35:00,132.954,132.966,132.936,132.957,920900001.0
2005-07-05 21:40:00,132.958,132.992,132.941,132.941,1685000000.0
2005-07-05 21:45:00,132.944,132.966,132.944,132.965,1406199992.0
2005-07-05 21:50:00,132.977,132.985,132.961,132.98,692800002.0
2005-07-05 21:55:00,132.981,132.981,132.94,132.95,239899999.0
2005-07-05 22:00:00,132.952,132.985,132.942,132.958,1393999993.0
2005-07-05 22:05:00,132.95,132.971,132.95,132.97,674899996.0
2005-07-05 22:10:00,132.975,133.028,132.975,133.019,899700006.0
2005-07-05 22:15:00,133.018,133.026,133.005,133.012,541999997.0
2005-07-05 22:20:00,133.022,133.059,133.022,133.027,633099997.0
2005-07-05 22:25:00,133.029,133.049,133.024,133.033,1187899992.0
2005-07-05 22:30:00,133.034,133.05,133.02,133.048,709499993.0
2005-07-05 22:35:00,133.049,133.07,133.042,133.065,1317799998.0
2005-07-05 22:40:00,133.066,133.105,133.062,133.09,1023300002.0
2005-07-05 22:45:00,133.094,133.109,133.042,133.1,1061800003.0
2005-07-05 22:50:00,133.1,133.1,133.063,133.077,873100000.0
2005-07-05 22:55:00,133.076,133.084,133.043,133.054,569899996.0
2005-07-05 23:00:00,133.023,133.071,133.011,133.071,502399996.0
2005-07-05 23:05:00,133.065,133.115,133.053,133.084,485899998.0
2005-07-05 23:10:00,133.062,133.121,133.003,133.031,592199997.0
2005-07-05 23:15:00,133.045,133.068,133.01,133.023,561300004.0
2005-07-05 23:20:00,133.027,133.078,133.01,133.078,690300008.0
2005-07-05 23:25:00,133.08,133.08,133.04,133.048,383300001.0
2005-07-05 23:30:00,132.995,133.05,132.988,133.021,486000002.0
2005-07-05 23:35:00,133.057,133.085,133.05,133.085,578899999.0
2005-07-05 23:40:00,133.08,133.089,133.024,133.072,430600002.0
2005-07-05 23:45:00,133.073,133.081,133.053,133.078,351900006.0
2005-07-05 23:50:00,133.08,133.117,133.056,133.1,401899999.0
2005-07-05 23:55:00,133.104,133.115,133.048,133.075,296900001.0
2005-07-06 00:00:00,133.065,133.102,133.065,133.075,532500000.0
2005-07-06 00:05:00,133.077,133.098,133.075,133.082,451399999.0
2005-07-06 00:10:00,133.08,133.114,133.051,133.059,384099999.0
2005-07-06 00:15:00,133.115,133.115,133.075,133.075,544199998.0
2005-07-06 00:20:00,133.06,133.09,133.022,133.068,553399991.0
2005-07-06 00:25:00,133.072,133.083,133.052,133.073,297600000.0
2005-07-06 00:30:00,133.07,133.077,133.038,133.048,483800001.0
2005-07-06 00:35:00,133.045,133.075,133.02,133.075,376299996.0
2005-07-06 00:40:00,133.07,133.073,133.022,133.022,460700004.0
2005-07-06 00:45:00,133.02,133.048,132.995,133.04,351800000.0
2005-07-06 00:50:00,133.03,133.045,133.025,133.03,479400000.0
2005-07-06 00:55:00,133.026,133.048,132.991,133.041,323599998.0
2005-07-06 01:00:00,133.046,133.085,133.039,133.08,510800002.0
2005-07-06 01:05:00,133.087,133.106,133.08,133.092,481600001.0
2005-07-06 01:10:00,133.098,133.122,133.045,133.12,515500003.0
2005-07-06 01:15:00,133.123,133.129,133.106,133.123,388200000.0
2005-07-06 01:20:00,133.129,133.129,133.108,133.11,342699999.0
2005-07-06 01:25:00,133.113,133.113,133.091,133.112,295500000.0
2005-07-06 01:30:00,133.108,133.134,133.093,133.134,580199996.0
2005-07-06 01:35:00,133.145,133.155,133.132,133.15,404999998.0
2005-07-06 01:40:00,133.15,133.161,133.133,133.158,481800000.0
2005-07-06 01:45:00,133.162,133.172,133.136,133.142,301299997.0
2005-07-06 01:50:00,133.13,133.145,133.112,133.13,364499997.0
2005-07-06 01:55:00,133.152,133.17,133.137,133.169,439399998.0
2005-07-06 02:00:00,133.185,133.206,133.163,133.163,476400002.0
2005-07-06 02:05:00,133.159,133.168,133.142,133.159,398700000.0
2005-07-06 02:10:00,133.162,133.168,133.123,133.123,554499997.0
2005-07-06 02:15:00,133.121,133.155,133.104,133.15,455500001.0
2005-07-06 02:20:00,133.16,133.192,133.158,133.175,481400001.0
2005-07-06 02:25:00,133.165,133.185,133.162,133.18,346699995.0
2005-07-06 02:30:00,133.173,133.18,133.159,133.168,417799999.0
2005-07-06 02:35:00,133.13,133.168,133.114,133.135,429399995.0
2005-07-06 02:40:00,133.128,133.129,133.108,133.11,391100000.0
2005-07-06 02:45:00,133.115,133.139,133.093,133.112,397399998.0
2005-07-06 02:50:00,133.101,133.105,133.079,133.097,390399999.0
2005-07-06 02:55:00,133.1,133.1,133.057,133.071,317500003.0
2005-07-06 03:00:00,133.068,133.073,133.022,133.036,281899998.0
2005-07-06 03:05:00,133.036,133.051,133.007,133.027,447399998.0
2005-07-06 03:10:00,133.04,133.044,133.011,133.022,322100002.0
2005-07-06 03:15:00,133.022,133.034,132.993,133.009,434299995.0
2005-07-06 03:20:00,132.999,133.048,132.997,133.04,574300003.0
2005-07-06 03:25:00,133.04,133.045,133.022,133.03,455000002.0
2005-07-06 03:30:00,133.023,133.093,133.023,133.08,473900004.0
2005-07-06 03:35:00,133.084,133.091,133.061,133.073,201700000.0
2005-07-06 03:40:00,133.068,133.068,133.033,133.035,302599998.0
2005-07-06 03:45:00,133.04,133.048,132.988,133.034,287400002.0
2005-07-06 03:50:00,133.027,133.096,133.023,133.096,244200000.0
2005-07-06 03:55:00,133.081,133.09,133.051,133.062,278599999.0
2005-07-06 04:00:00,133.064,133.072,133.021,133.036,443300000.0
2005-07-06 04:05:00,133.019,133.029,132.959,132.978,373399995.0
2005-07-06 04:10:00,132.982,132.996,132.972,132.99,334300000.0
2005-07-06 04:15:00,132.98,132.999,132.97,132.98,486199997.0
2005-07-06 04:20:00,132.986,132.988,132.925,132.925,491799999.0
2005-07-06 04:25:00,132.918,132.941,132.909,132.926,568699999.0
2005-07-06 04:30:00,132.93,132.934,132.898,132.927,578700002.0
2005-07-06 04:35:00,132.923,132.971,132.923,132.959,362199998.0
2005-07-06 04:40:00,132.965,132.998,132.96,132.998,202099998.0
2005-07-06 04:45:00,132.99,133.014,132.978,133.01,361200002.0
2005-07-06 04:50:00,133.01,133.041,133.009,133.009,355200001.0
2005-07-06 04:55:00,133.009,133.033,133.007,133.01,311499995.0
2005-07-06 05:00:00,133.01,133.028,133.002,133.028,567700003.0
2005-07-06 05:05:00,133.029,133.045,133.014,133.035,330799999.0
2005-07-06 05:10:00,133.03,133.044,133.022,133.028,265100000.0
2005-07-06 05:15:00,133.035,133.041,133.025,133.03,255299999.0
2005-07-06 05:20:00,132.994,133.035,132.994,133.023,462499998.0
2005-07-06 05:25:00,133.018,133.023,133.004,133.023,142500000.0
2005-07-06 05:30:00,133.008,133.02,132.99,133.002,239100001.0
2005-07-06 05:35:00,133.0,133.005,132.957,133.0,146900000.0
2005-07-06 05:40:00,132.998,133.002,132.976,132.99,275399999.0
2005-07-06 05:45:00,132.99,132.998,132.942,132.967,483799998.0
2005-07-06 05:50:00,132.98,132.991,132.975,132.99,288400002.0
2005-07-06 05:55:00,132.99,132.995,132.97,132.98,304600002.0
2005-07-06 06:00:00,132.972,132.989,132.953,132.955,507000002.0
2005-07-06 06:05:00,132.959,132.988,132.94,132.98,490900002.0
2005-07-06 06:10:00,132.98,133.0,132.97,132.99,435700000.0
2005-07-06 06:15:00,132.989,132.989,132.948,132.949,345400000.0
2005-07-06 06:20:00,132.953,132.966,132.915,132.966,432499995.0
2005-07-06 06:25:00,132.975,132.981,132.957,132.967,354800001.0
2005-07-06 06:30:00,132.973,132.975,132.936,132.945,432799996.0
2005-07-06 06:35:00,132.948,132.969,132.941,132.966,159600000.0
2005-07-06 06:40:00,132.965,132.983,132.938,132.938,435999999.0
2005-07-06 06:45:00,132.941,132.96,132.934,132.948,274600000.0
2005-07-06 06:50:00,132.947,132.971,132.937,132.957,378199999.0
2005-07-06 06:55:00,132.958,133.016,132.958,133.016,539800001.0
2005-07-06 07:00:00,133.027,133.031,132.956,132.965,673599996.0
2005-07-06 07:05:00,132.956,132.971,132.907,132.922,420899999.0
2005-07-06 07:10:00,132.935,132.964,132.935,132.952,508599998.0
2005-07-06 07:15:00,132.947,132.97,132.945,132.95,224900000.0
2005-07-06 07:20:00,132.942,132.995,132.942,132.995,302000003.0
2005-07-06 07:25:00,132.995,133.015,132.989,133.009,379599998.0
2005-07-06 07:30:00,133.009,133.026,133.005,133.015,394199998.0
2005-07-06 07:35:00,133.022,133.038,132.982,133.02,360599997.0
2005-07-06 07:40:00,133.013,133.043,133.004,133.037,387299997.0
2005-07-06 07:45:00,133.035,133.115,133.03,133.115,313300000.0
2005-07-06 07:50:00,133.122,133.135,133.096,133.12,490899999.0
2005-07-06 07:55:00,133.122,133.141,133.106,133.139,396099999.0
2005-07-06 08:00:00,133.123,133.142,133.084,133.088,428299999.0
2005-07-06 08:05:00,133.092,133.114,133.081,133.096,426900001.0
2005-07-06 08:10:00,133.107,133.107,133.066,133.079,343799998.0
2005-07-06 08:15:00,133.078,133.113,133.078,133.105,221199998.0
2005-07-06 08:20:00,133.107,133.128,133.1,133.123,512700006.0
2005-07-06 08:25:00,133.12,133.181,133.12,133.18,385399999.0
2005-07-06 08:30:00,133.176,133.176,133.095,133.112,358600000.0
2005-07-06 08:35:00,133.107,133.158,133.102,133.137,477700003.0
2005-07-06 08:40:00,133.135,133.204,133.135,133.204,536599994.0
2005-07-06 08:45:00,133.19,133.19,133.14,133.159,415800004.0
2005-07-06 08:50:00,133.157,133.16,133.12,133.133,476499998.0
2005-07-06 08:55:00,133.147,133.15,133.094,133.094,545399994.0
2005-07-06 09:00:00,133.095,133.119,133.076,133.11,271700002.0
2005-07-06 09:05:00,133.113,133.115,133.084,133.09,600800000.0
2005-07-06 09:10:00,133.073,133.097,133.073,133.088,553100003.0
2005-07-06 09:15:00,133.085,133.128,133.072,133.107,425800002.0
2005-07-06 09:20:00,133.119,133.148,133.116,133.127,419800002.0
2005-07-06 09:25:00,133.126,133.17,133.117,133.17,451699998.0
2005-07-06 09:30:00,133.186,133.188,133.155,133.185,357599995.0
2005-07-06 09:35:00,133.183,133.202,133.173,133.18,438800004.0
2005-07-06 09:40:00,133.187,133.198,133.138,133.138,346900003.0
2005-07-06 09:45:00,133.143,133.196,133.138,133.192,436499996.0
2005-07-06 09:50:00,133.207,133.287,133.201,133.257,266100000.0
2005-07-06 09:55:00,133.255,133.275,133.224,133.257,514400001.0
2005-07-06 10:00:00,133.27,133.378,133.27,133.352,366300003.0
2005-07-06 10:05:00,133.358,133.426,133.358,133.426,588799994.0
2005-07-06 10:10:00,133.428,133.428,133.339,133.344,515300001.0
2005-07-06 10:15:00,133.336,133.371,133.334,133.371,418699998.0
2005-07-06 10:20:00,133.371,133.381,133.319,133.319,497499998.0
2005-07-06 10:25:00,133.313,133.313,133.272,133.289,439899995.0
2005-07-06 10:30:00,133.283,133.409,133.268,133.289,557099997.0
2005-07-06 10:35:00,133.287,133.299,133.193,133.204,374900000.0
2005-07-06 10:40:00,133.208,133.234,133.176,133.21,604600009.0
2005-07-06 10:45:00,133.208,133.237,133.205,133.237,528400004.0
2005-07-06 10:50:00,133.237,133.277,133.223,133.266,621100005.0
2005-07-06 10:55:00,133.252,133.266,133.233,133.233,367999996.0
2005-07-06 11:00:00,133.25,133.275,133.236,133.267,393600002.0
2005-07-06 11:05:00,133.272,133.273,133.233,133.249,430800003.0
2005-07-06 11:10:00,133.242,133.258,133.234,133.25,495600001.0
2005-07-06 11:15:00,133.226,133.242,133.161,133.17,498599998.0
2005-07-06 11:20:00,133.163,133.175,133.122,133.127,434699996.0
2005-07-06 11:25:00,133.124,133.127,133.071,133.114,426599995.0
2005-07-06 11:30:00,133.115,133.122,133.102,133.108,508100001.0
2005-07-06 11:35:00,133.106,133.121,133.088,133.108,437900001.0
2005-07-06 11:40:00,133.093,133.105,133.051,133.071,394100002.0
2005-07-06 11:45:00,133.077,133.174,133.062,133.173,720600011.0
2005-07-06 11:50:00,133.161,133.18,133.142,133.178,536699998.0
2005-07-06 11:55:00,133.183,133.192,133.158,133.185,497600000.0
2005-07-06 12:00:00,133.171,133.21,133.171,133.21,551799998.0
2005-07-06 12:05:00,133.21,133.215,133.177,133.177,306799998.0
2005-07-06 12:10:00,133.187,133.198,133.179,133.185,378400000.0
2005-07-06 12:15:00,133.175,133.185,133.13,133.157,476799997.0
2005-07-06 12:20:00,133.184,133.184,133.145,133.152,329100000.0
2005-07-06 12:25:00,133.155,133.179,133.14,133.145,265299999.0
2005-07-06 12:30:00,133.143,133.181,133.143,133.18,392100003.0
2005-07-06 12:35:00,133.181,133.187,133.151,133.151,341099997.0
2005-07-06 12:40:00,133.151,133.203,133.131,133.182,400899998.0
2005-07-06 12:45:00,133.199,133.237,133.199,133.21,605600000.0
2005-07-06 12:50:00,133.208,133.209,133.17,133.19,320299998.0
2005-07-06 12:55:00,133.187,133.187,133.161,133.161,471599998.0
2005-07-06 13:00:00,133.157,133.196,133.157,133.179,458700002.0
2005-07-06 13:05:00,133.168,133.207,133.168,133.205,315899999.0
2005-07-06 13:10:00,133.2,133.216,133.178,133.192,652400008.0
2005-07-06 13:15:00,133.19,133.2,133.179,133.183,402699998.0
2005-07-06 13:20:00,133.185,133.185,133.149,133.163,324199998.0
2005-07-06 13:25:00,133.162,133.195,133.16,133.19,447200000.0
2005-07-06 13:30:00,133.19,133.195,133.161,133.168,491099997.0
2005-07-06 13:35:00,133.155,133.179,133.152,133.173,267300000.0
2005-07-06 13:40:00,133.168,133.21,133.164,133.19,313399998.0
2005-07-06 13:45:00,133.187,133.198,133.178,133.184,213100001.0
2005-07-06 13:50:00,133.176,133.183,133.13,133.166,363500004.0
2005-07-06 13:55:00,133.161,133.164,133.143,133.15,292500001.0
2005-07-06 14:00:00,133.139,133.153,133.105,133.153,602000003.0
2005-07-06 14:05:00,133.15,133.184,133.142,133.165,462199999.0
2005-07-06 14:10:00,133.172,133.21,133.168,133.207,408200003.0
2005-07-06 14:15:00,133.199,133.234,133.176,133.226,415000001.0
2005-07-06 14:20:00,133.226,133.239,133.204,133.224,321599998.0
2005-07-06 14:25:00,133.218,133.264,133.218,133.237,438599999.0
2005-07-06 14:30:00,133.233,133.262,133.223,133.223,406399999.0
2005-07-06 14:35:00,133.221,133.232,133.201,133.228,635799997.0
2005-07-06 14:40:00,133.225,133.295,133.212,133.273,478199995.0
2005-07-06 14:45:00,133.272,133.272,133.205,133.205,426899999.0
2005-07-06 14:50:00,133.208,133.221,133.186,133.19,413199996.0
2005-07-06 14:55:00,133.18,133.183,133.153,133.153,486399993.0
2005-07-06 15:00:00,133.168,133.172,133.117,133.117,413900004.0
2005-07-06 15:05:00,133.123,133.129,133.101,133.101,322999998.0
2005-07-06 15:10:00,133.108,133.133,133.098,133.121,680999990.0
2005-07-06 15:15:00,133.106,133.162,133.106,133.162,450399999.0
2005-07-06 15:20:00,133.157,133.228,133.146,133.221,409400000.0
2005-07-06 15:25:00,133.216,133.288,133.212,133.257,548199998.0
2005-07-06 15:30:00,133.252,133.252,133.213,133.215,523900001.0
2005-07-06 15:35:00,133.222,133.242,133.219,133.237,507200001.0
2005-07-06 15:40:00,133.239,133.255,133.223,133.253,333499998.0
2005-07-06 15:45:00,133.256,133.308,133.248,133.287,434599999.0
2005-07-06 15:50:00,133.292,133.336,133.292,133.295,339900003.0
2005-07-06 15:55:00,133.293,133.314,133.278,133.284,368599996.0
2005-07-06 16:00:00,133.295,133.298,133.223,133.23,453900002.0
2005-07-06 16:05:00,133.235,133.349,133.235,133.349,487300000.0
2005-07-06 16:10:00,133.354,133.367,133.314,133.351,395799998.0
2005-07-06 16:15:00,133.338,133.381,133.329,133.354,376699997.0
2005-07-06 16:20:00,133.348,133.381,133.317,133.366,612999997.0
2005-07-06 16:25:00,133.365,133.396,133.337,133.377,513600004.0
2005-07-06 16:30:00,133.39,133.411,133.335,133.336,443200003.0
2005-07-06 16:35:00,133.338,133.373,133.332,133.35,414500002.0
2005-07-06 16:40:00,133.35,133.365,133.349,133.353,561200007.0
2005-07-06 16:45:00,133.357,133.36,133.325,133.346,530299999.0
2005-07-06 16:50:00,133.36,133.382,133.335,133.358,483799997.0
2005-07-06 16:55:00,133.358,133.379,133.332,133.353,487700003.0
2005-07-06 17:00:00,133.362,133.393,133.352,133.38,567000001.0
2005-07-06 17:05:00,133.366,133.406,133.347,133.365,367299995.0
2005-07-06 17:10:00,133.362,133.379,133.342,133.357,426599999.0
2005-07-06 17:15:00,133.346,133.353,133.29,133.293,395699998.0
2005-07-06 17:20:00,133.297,133.33,133.288,133.295,388399999.0
2005-07-06 17:25:00,133.293,133.331,133.285,133.293,382200001.0
2005-07-06 17:30:00,133.291,133.316,133.278,133.294,415100005.0
2005-07-06 17:35:00,133.294,133.345,133.282,133.341,419199994.0
2005-07-06 17:40:00,133.345,133.453,133.345,133.435,547399998.0
2005-07-06 17:45:00,133.429,133.46,133.406,133.436,412900002.0
2005-07-06 17:50:00,133.436,133.524,133.427,133.524,409600003.0
2005-07-06 17:55:00,133.533,133.553,133.5,133.534,326500000.0
2005-07-06 18:00:00,133.53,133.53,133.49,133.51,5478799963.0
2005-07-06 18:05:00,133.52,133.587,133.498,133.555,7747799999.0
2005-07-06 18:10:00,133.562,133.617,133.535,133.6,5041699995.0
2005-07-06 18:15:00,133.615,133.723,133.596,133.712,5423500006.0
2005-07-06 18:20:00,133.701,133.769,133.67,133.741,6183099974.0
2005-07-06 18:25:00,133.742,133.77,133.732,133.748,4251299997.0
2005-07-06 18:30:00,133.74,133.751,133.687,133.741,5580299987.0
2005-07-06 18:35:00,133.75,133.768,133.679,133.712,3554700001.0
2005-07-06 18:40:00,133.721,133.728,133.664,133.689,2292999999.0
2005-07-06 18:45:00,133.689,133.707,133.668,133.693,2097900001.0
2005-07-06 18:50:00,133.692,133.752,133.68,133.74,3702499997.0
2005-07-06 18:55:00,133.739,133.739,133.688,133.727,3330100002.0
2005-07-06 19:00:00,133.722,133.739,133.701,133.713,2260299989.0
2005-07-06 19:05:00,133.714,133.721,133.69,133.716,4126999983.0
2005-07-06 19:10:00,133.723,133.737,133.707,133.733,1443599999.0
2005-07-06 19:15:00,133.73,133.741,133.704,133.738,2871200000.0
2005-07-06 19:20:00,133.742,133.754,133.723,133.748,2314199998.0
2005-07-06 19:25:00,133.745,133.756,133.73,133.73,3155499996.0
2005-07-06 19:30:00,133.733,133.743,133.712,133.721,3702200003.0
2005-07-06 19:35:00,133.708,133.723,133.672,133.695,2407599987.0
2005-07-06 19:40:00,133.7,133.72,133.684,133.71,2644499994.0
2005-07-06 19:45:00,133.709,133.715,133.672,133.69,1745099987.0
2005-07-06 19:50:00,133.691,133.705,133.68,133.695,1924699995.0
2005-07-06 19:55:00,133.695,133.722,133.682,133.715,2354499992.0
2005-07-06 20:00:00,133.717,133.74,133.708,133.723,1618899994.0
2005-07-06 20:05:00,133.724,133.744,133.69,133.736,2858500004.0
2005-07-06 20:10:00,133.727,133.727,133.699,133.715,2427499987.0
2005-07-06 20:15:00,133.715,133.728,133.685,133.686,2157099997.0
2005-07-06 20:20:00,133.71,133.734,133.703,133.712,1923899999.0
2005-07-06 20:25:00,133.705,133.719,133.689,133.715,3641200010.0
2005-07-06 20:30:00,133.71,133.735,133.705,133.728,5514499981.0
2005-07-06 20:35:00,133.726,133.737,133.703,133.737,3158499989.0
2005-07-06 20:40:00,133.733,133.749,133.724,133.738,3018500007.0
2005-07-06 20:45:00,133.747,133.751,133.729,133.737,3370900001.0
2005-07-06 20:50:00,133.735,133.766,133.73,133.757,2935599991.0
2005-07-06 20:55:00,133.759,133.783,133.743,133.77,4622599997.0
2005-07-06 21:00:00,133.78,133.798,133.768,133.787,3938699998.0
2005-07-06 21:05:00,133.788,133.807,133.775,133.807,2512399998.0
2005-07-06 21:10:00,133.808,133.815,133.749,133.76,2269499994.0
2005-07-06 21:15:00,133.765,133.787,133.745,133.75,3041899996.0
2005-07-06 21:20:00,133.75,133.784,133.737,133.747,3820099985.0
2005-07-06 21:25:00,133.75,133.765,133.74,133.745,1384099997.0
2005-07-06 21:30:00,133.742,133.77,133.742,133.752,1462499994.0
2005-07-06 21:35:00,133.75,133.778,133.747,133.772,998200005.0
2005-07-06 21:40:00,133.766,133.786,133.759,133.786,1639500004.0
2005-07-06 21:45:00,133.788,133.799,133.754,133.77,1463799998.0
2005-07-06 21:50:00,133.787,133.8,133.785,133.79,526399998.0
2005-07-06 21:55:00,133.793,133.8,133.769,133.79,422299996.0
2005-07-06 22:00:00,133.789,133.805,133.772,133.8,1498800013.0
2005-07-06 22:05:00,133.797,133.815,133.788,133.81,545599997.0
2005-07-06 22:10:00,133.811,133.828,133.807,133.808,817799994.0
2005-07-06 22:15:00,133.813,133.825,133.806,133.82,635000000.0
2005-07-06 22:20:00,133.816,133.821,133.797,133.809,654900008.0
2005-07-06 22:25:00,133.806,133.811,133.794,133.802,1244099995.0
2005-07-06 22:30:00,133.802,133.807,133.737,133.8,899199999.0
2005-07-06 22:35:00,133.792,133.805,133.781,133.802,1136099997.0
2005-07-06 22:40:00,133.802,133.813,133.78,133.782,1140899996.0
2005-07-06 22:45:00,133.782,133.801,133.742,133.79,1255300001.0
2005-07-06 22:50:00,133.79,133.801,133.727,133.782,865500007.0
2005-07-06 22:55:00,133.775,133.84,133.775,133.825,594599999.0
2005-07-06 23:00:00,133.793,133.83,133.75,133.796,648599998.0
2005-07-06 23:05:00,133.834,133.843,133.765,133.772,510800006.0
2005-07-06 23:10:00,133.778,133.798,133.734,133.762,431500002.0
2005-07-06 23:15:00,133.75,133.803,133.733,133.794,601699993.0
2005-07-06 23:20:00,133.79,133.849,133.779,133.823,478199996.0
2005-07-06 23:25:00,133.818,133.881,133.809,133.868,492400000.0
2005-07-06 23:30:00,133.861,133.871,133.815,133.871,393600001.0
2005-07-06 23:35:00,133.878,133.894,133.842,133.853,483699999.0
2005-07-06 23:40:00,133.867,133.873,133.803,133.863,408099995.0
2005-07-06 23:45:00,133.862,133.878,133.859,133.877,308099999.0
2005-07-06 23:50:00,133.883,133.907,133.859,133.89,639300011.0
2005-07-06 23:55:00,133.891,133.898,133.843,133.857,583900008.0
2005-07-07 00:00:00,133.842,133.883,133.842,133.852,334899999.0
2005-07-07 00:05:00,133.863,133.868,133.85,133.868,350900000.0
2005-07-07 00:10:00,133.87,133.875,133.857,133.868,265699996.0
2005-07-07 00:15:00,133.875,133.879,133.851,133.863,547399995.0
2005-07-07 00:20:00,133.86,133.869,133.847,133.847,469199998.0
2005-07-07 00:25:00,133.852,133.861,133.835,133.84,298299996.0
2005-07-07 00:30:00,133.841,133.881,133.84,133.881,516799997.0
2005-07-07 00:35:00,133.86,133.88,133.844,133.854,450599996.0
2005-07-07 00:40:00,133.853,133.858,133.84,133.848,390199996.0
2005-07-07 00:45:00,133.855,133.886,133.836,133.866,296200002.0
2005-07-07 00:50:00,133.859,133.87,133.827,133.848,350500000.0
2005-07-07 00:55:00,133.848,133.885,133.84,133.875,617899994.0
2005-07-07 01:00:00,133.874,133.9,133.858,133.874,398499995.0
2005-07-07 01:05:00,133.885,133.89,133.869,133.882,284099999.0
2005-07-07 01:10:00,133.888,133.894,133.851,133.851,530300000.0
2005-07-07 01:15:00,133.862,133.871,133.838,133.865,569499997.0
2005-07-07 01:20:00,133.87,133.883,133.853,133.864,510600000.0
2005-07-07 01:25:00,133.883,133.906,133.874,133.881,470999999.0
2005-07-07 01:30:00,133.877,133.905,133.858,133.87,589399996.0
2005-07-07 01:35:00,133.877,133.877,133.84,133.857,429099998.0
2005-07-07 01:40:00,133.857,133.894,133.852,133.884,473300000.0
2005-07-07 01:45:00,133.882,133.891,133.873,133.889,331899997.0
2005-07-07 01:50:00,133.878,133.919,133.878,133.879,474599999.0
2005-07-07 01:55:00,133.893,133.9,133.877,133.888,516299999.0
2005-07-07 02:00:00,133.898,133.898,133.867,133.892,312800003.0
2005-07-07 02:05:00,133.899,133.912,133.855,133.855,489899997.0
2005-07-07 02:10:00,133.854,133.877,133.838,133.844,552899999.0
2005-07-07 02:15:00,133.853,133.87,133.815,133.815,497100000.0
2005-07-07 02:20:00,133.828,133.865,133.796,133.855,601700003.0
2005-07-07 02:25:00,133.855,133.867,133.828,133.846,412200000.0
2005-07-07 02:30:00,133.844,133.863,133.84,133.859,529500001.0
2005-07-07 02:35:00,133.853,133.853,133.791,133.795,458999994.0
2005-07-07 02:40:00,133.783,133.816,133.772,133.772,383700004.0
2005-07-07 02:45:00,133.777,133.79,133.761,133.788,369399998.0
2005-07-07 02:50:00,133.79,133.832,133.774,133.81,364299997.0
2005-07-07 02:55:00,133.807,133.814,133.756,133.756,468099994.0
2005-07-07 03:00:00,133.763,133.772,133.734,133.749,390300000.0
2005-07-07 03:05:00,133.753,133.773,133.752,133.763,393999999.0
2005-07-07 03:10:00,133.754,133.767,133.738,133.75,443999996.0
2005-07-07 03:15:00,133.752,133.759,133.739,133.743,429400000.0
2005-07-07 03:20:00,133.74,133.77,133.739,133.743,464199994.0
2005-07-07 03:25:00,133.745,133.769,133.737,133.747,394800005.0
2005-07-07 03:30:00,133.752,133.797,133.752,133.787,451099995.0
2005-07-07 03:35:00,133.789,133.798,133.765,133.776,386299999.0
2005-07-07 03:40:00,133.773,133.773,133.743,133.751,279799998.0
2005-07-07 03:45:00,133.765,133.795,133.749,133.784,225300001.0
2005-07-07 03:50:00,133.777,133.791,133.742,133.748,361299997.0
2005-07-07 03:55:00,133.744,133.761,133.738,133.743,430900002.0
2005-07-07 04:00:00,133.741,133.786,133.741,133.786,304299997.0
2005-07-07 04:05:00,133.775,133.783,133.732,133.745,406099998.0
2005-07-07 04:10:00,133.743,133.755,133.72,133.755,431300000.0
2005-07-07 04:15:00,133.75,133.755,133.742,133.749,369900000.0
2005-07-07 04:20:00,133.757,133.759,133.74,133.75,357300001.0
2005-07-07 04:25:00,133.738,133.742,133.705,133.737,398699997.0
2005-07-07 04:30:00,133.748,133.759,133.74,133.753,327199997.0
2005-07-07 04:35:00,133.742,133.762,133.693,133.724,189299998.0
2005-07-07 04:40:00,133.739,133.753,133.676,133.69,422599999.0
2005-07-07 04:45:00,133.688,133.733,133.686,133.726,269299998.0
2005-07-07 04:50:00,133.734,133.751,133.712,133.726,305399999.0
2005-07-07 04:55:00,133.699,133.712,133.683,133.689,516299999.0
2005-07-07 05:00:00,133.687,133.746,133.675,133.741,448800000.0
2005-07-07 05:05:00,133.736,133.813,133.736,133.813,428400005.0
2005-07-07 05:10:00,133.806,133.811,133.785,133.79,308799998.0
2005-07-07 05:15:00,133.802,133.843,133.802,133.843,490499999.0
2005-07-07 05:20:00,133.85,133.889,133.815,133.876,394600000.0
2005-07-07 05:25:00,133.876,133.882,133.798,133.806,289100002.0
2005-07-07 05:30:00,133.794,133.815,133.792,133.81,111699999.0
2005-07-07 05:35:00,133.81,133.815,133.793,133.804,288600000.0
2005-07-07 05:40:00,133.782,133.8,133.77,133.796,474200005.0
2005-07-07 05:45:00,133.79,133.81,133.775,133.784,349000001.0
2005-07-07 05:50:00,133.789,133.802,133.759,133.759,470099993.0
2005-07-07 05:55:00,133.758,133.767,133.733,133.752,411599998.0
2005-07-07 06:00:00,133.757,133.804,133.753,133.774,457899992.0
2005-07-07 06:05:00,133.772,133.793,133.756,133.786,522800003.0
2005-07-07 06:10:00,133.782,133.792,133.775,133.781,493700000.0
2005-07-07 06:15:00,133.788,133.809,133.779,133.787,528199999.0
2005-07-07 06:20:00,133.785,133.813,133.779,133.788,266999998.0
2005-07-07 06:25:00,133.797,133.797,133.755,133.77,524299999.0
2005-07-07 06:30:00,133.77,133.8,133.762,133.788,349799998.0
2005-07-07 06:35:00,133.79,133.804,133.786,133.787,355200002.0
2005-07-07 06:40:00,133.785,133.795,133.779,133.782,420699998.0
2005-07-07 06:45:00,133.786,133.796,133.768,133.775,347699996.0
2005-07-07 06:50:00,133.78,133.801,133.775,133.778,292899997.0
2005-07-07 06:55:00,133.785,133.805,133.761,133.77,379600001.0
2005-07-07 07:00:00,133.778,133.793,133.772,133.793,570499996.0
2005-07-07 07:05:00,133.783,133.802,133.768,133.771,464899994.0
2005-07-07 07:10:00,133.772,133.772,133.695,133.747,424600001.0
2005-07-07 07:15:00,133.745,133.785,133.735,133.785,583499999.0
2005-07-07 07:20:00,133.78,133.794,133.744,133.761,374300002.0
2005-07-07 07:25:00,133.764,133.785,133.758,133.779,417900001.0
2005-07-07 07:30:00,133.773,133.783,133.753,133.782,439399998.0
2005-07-07 07:35:00,133.783,133.794,133.769,133.79,520200000.0
2005-07-07 07:40:00,133.784,133.813,133.781,133.802,389499999.0
2005-07-07 07:45:00,133.795,133.809,133.788,133.797,428700002.0
2005-07-07 07:50:00,133.805,133.825,133.795,133.817,260800000.0
2005-07-07 07:55:00,133.82,133.828,133.746,133.78,346600003.0
2005-07-07 08:00:00,133.778,133.832,133.774,133.815,533500004.0
2005-07-07 08:05:00,133.818,133.826,133.787,133.806,438800003.0
2005-07-07 08:10:00,133.803,133.803,133.736,133.746,585399999.0
2005-07-07 08:15:00,133.745,133.81,133.735,133.783,146000000.0
2005-07-07 08:20:00,133.769,133.773,133.744,133.756,445399999.0
2005-07-07 08:25:00,133.76,133.782,133.743,133.777,473400002.0
2005-07-07 08:30:00,133.782,133.802,133.77,133.802,367099998.0
2005-07-07 08:35:00,133.808,133.869,133.799,133.859,456600003.0
2005-07-07 08:40:00,133.838,133.909,133.832,133.905,464499997.0
2005-07-07 08:45:00,133.902,133.905,133.834,133.841,588100005.0
2005-07-07 08:50:00,133.833,133.833,133.785,133.798,426600000.0
2005-07-07 08:55:00,133.81,133.82,133.781,133.82,425900001.0
2005-07-07 09:00:00,133.817,133.854,133.75,133.754,435899998.0
2005-07-07 09:05:00,133.748,133.797,133.735,133.797,459400000.0
2005-07-07 09:10:00,133.801,133.841,133.801,133.83,496999996.0
2005-07-07 09:15:00,133.816,133.817,133.792,133.81,403599993.0
2005-07-07 09:20:00,133.809,133.847,133.802,133.838,627199994.0
2005-07-07 09:25:00,133.835,133.843,133.805,133.805,329400000.0
2005-07-07 09:30:00,133.789,133.789,133.715,133.716,327200000.0
2005-07-07 09:35:00,133.715,133.754,133.715,133.739,311800000.0
2005-07-07 09:40:00,133.742,133.765,133.73,133.759,544999998.0
2005-07-07 09:45:00,133.777,133.818,133.725,133.733,367000001.0
2005-07-07 09:50:00,133.733,133.772,133.733,133.76,398999998.0
2005-07-07 09:55:00,133.753,133.762,133.742,133.762,507400002.0
2005-07-07 10:00:00,133.759,133.773,133.727,133.739,439200004.0
2005-07-07 10:05:00,133.737,133.746,133.709,133.719,468599992.0
2005-07-07 10:10:00,133.723,133.732,133.71,133.712,479900002.0
2005-07-07 10:15:00,133.706,133.733,133.692,133.724,406499996.0
2005-07-07 10:20:00,133.721,133.731,133.656,133.656,519499999.0
2005-07-07 10:25:00,133.654,133.68,133.613,133.68,468300000.0
2005-07-07 10:30:00,133.678,133.704,133.657,133.704,511900003.0
2005-07-07 10:35:00,133.728,133.832,133.674,133.723,476499995.0
2005-07-07 10:40:00,133.738,133.772,133.73,133.759,496499999.0
2005-07-07 10:45:00,133.768,133.914,133.768,133.83,357999999.0
2005-07-07 10:50:00,133.847,133.884,133.785,133.802,554299994.0
2005-07-07 10:55:00,133.816,133.884,133.816,133.853,466799999.0
2005-07-07 11:00:00,133.841,133.919,133.807,133.897,539999999.0
2005-07-07 11:05:00,133.911,133.949,133.865,133.865,532199999.0
2005-07-07 11:10:00,133.862,133.876,133.823,133.834,585200003.0
2005-07-07 11:15:00,133.832,133.929,133.756,133.758,385599999.0
2005-07-07 11:20:00,133.74,133.985,133.74,133.985,675999992.0
2005-07-07 11:25:00,134.064,134.335,134.05,134.081,397699999.0
2005-07-07 11:30:00,134.073,134.275,134.073,134.154,607399994.0
2005-07-07 11:35:00,134.143,134.195,133.946,133.946,611699999.0
2005-07-07 11:40:00,133.901,133.972,133.808,133.91,581700002.0
2005-07-07 11:45:00,133.916,133.974,133.755,133.81,471199996.0
2005-07-07 11:50:00,133.816,134.151,133.816,134.104,468400006.0
2005-07-07 11:55:00,134.11,134.155,134.051,134.155,618500002.0
2005-07-07 12:00:00,134.164,134.177,133.923,133.941,589700002.0
2005-07-07 12:05:00,133.925,133.964,133.892,133.964,501000003.0
2005-07-07 12:10:00,133.988,134.077,133.977,133.987,475900000.0
2005-07-07 12:15:00,133.97,133.988,133.929,133.981,661699994.0
2005-07-07 12:20:00,133.991,134.005,133.917,133.938,566900003.0
2005-07-07 12:25:00,133.942,134.009,133.893,133.99,335100002.0
2005-07-07 12:30:00,134.012,134.122,134.012,134.113,535500003.0
2005-07-07 12:35:00,134.137,134.151,133.88,133.911,439100000.0
2005-07-07 12:40:00,133.918,134.008,133.918,134.008,468800003.0
2005-07-07 12:45:00,134.032,134.035,133.963,133.987,428099999.0
2005-07-07 12:50:00,133.978,133.993,133.808,133.809,432600002.0
2005-07-07 12:55:00,133.816,133.89,133.766,133.876,416799995.0
2005-07-07 13:00:00,133.855,133.943,133.792,133.799,571699999.0
2005-07-07 13:05:00,133.777,133.932,133.777,133.897,557300005.0
2005-07-07 13:10:00,133.889,134.061,133.889,134.061,428500001.0
2005-07-07 13:15:00,134.049,134.049,133.948,133.984,460799998.0
2005-07-07 13:20:00,133.983,133.989,133.95,133.968,258800001.0
2005-07-07 13:25:00,133.943,133.943,133.837,133.89,515300002.0
2005-07-07 13:30:00,133.878,133.878,133.815,133.857,368799998.0
2005-07-07 13:35:00,133.862,133.914,133.857,133.884,370799997.0
2005-07-07 13:40:00,133.874,133.889,133.802,133.836,418199997.0
2005-07-07 13:45:00,133.832,133.832,133.748,133.781,313999996.0
2005-07-07 13:50:00,133.775,133.786,133.724,133.724,336200002.0
2005-07-07 13:55:00,133.721,133.749,133.703,133.719,458199991.0
2005-07-07 14:00:00,133.724,133.726,133.663,133.685,569399993.0
2005-07-07 14:05:00,133.675,133.68,133.509,133.509,415999998.0
2005-07-07 14:10:00,133.514,133.514,133.485,133.5,745599998.0
2005-07-07 14:15:00,133.497,133.513,133.487,133.487,507000006.0
2005-07-07 14:20:00,133.483,133.503,133.451,133.503,318700002.0
2005-07-07 14:25:00,133.506,133.562,133.502,133.562,583000001.0
2005-07-07 14:30:00,133.547,133.558,133.476,133.484,562099998.0
2005-07-07 14:35:00,133.495,133.523,133.475,133.515,528900002.0
2005-07-07 14:40:00,133.525,133.553,133.44,133.449,394199998.0
2005-07-07 14:45:00,133.445,133.521,133.445,133.471,366699997.0
2005-07-07 14:50:00,133.467,133.569,133.462,133.568,474699998.0
2005-07-07 14:55:00,133.567,133.576,133.507,133.531,363700000.0
2005-07-07 15:00:00,133.562,133.611,133.54,133.561,454099996.0
2005-07-07 15:05:00,133.552,133.554,133.426,133.437,492200004.0
2005-07-07 15:10:00,133.44,133.499,133.432,133.462,796299993.0
2005-07-07 15:15:00,133.449,133.497,133.445,133.461,471599998.0
2005-07-07 15:20:00,133.458,133.479,133.429,133.447,432899995.0
2005-07-07 15:25:00,133.462,133.473,133.437,133.448,387899996.0
2005-07-07 15:30:00,133.439,133.503,133.438,133.474,518700001.0
2005-07-07 15:35:00,133.482,133.552,133.465,133.541,453999999.0
2005-07-07 15:40:00,133.543,133.583,133.541,133.546,441099999.0
2005-07-07 15:45:00,133.552,133.605,133.546,133.578,453200002.0
2005-07-07 15:50:00,133.589,133.643,133.578,133.627,366499995.0
2005-07-07 15:55:00,133.621,133.641,133.596,133.6,388399998.0
2005-07-07 16:00:00,133.596,133.601,133.562,133.568,435299997.0
2005-07-07 16:05:00,133.56,133.607,133.538,133.606,590699996.0
2005-07-07 16:10:00,133.604,133.604,133.495,133.516,393300000.0
2005-07-07 16:15:00,133.513,133.576,133.497,133.537,319100004.0
2005-07-07 16:20:00,133.554,133.597,133.548,133.553,402699999.0
2005-07-07 16:25:00,133.549,133.593,133.542,133.585,342399994.0
2005-07-07 16:30:00,133.608,133.694,133.608,133.684,593699995.0
2005-07-07 16:35:00,133.699,133.737,133.694,133.73,452100002.0
2005-07-07 16:40:00,133.718,133.757,133.697,133.735,340600000.0
2005-07-07 16:45:00,133.747,133.758,133.712,133.715,526399998.0
2005-07-07 16:50:00,133.712,133.869,133.699,133.835,352300002.0
2005-07-07 16:55:00,133.835,133.909,133.803,133.803,402599994.0
2005-07-07 17:00:00,133.803,133.83,133.758,133.789,553099998.0
2005-07-07 17:05:00,133.775,133.823,133.755,133.808,490700005.0
2005-07-07 17:10:00,133.809,133.86,133.805,133.822,390899997.0
2005-07-07 17:15:00,133.807,133.835,133.762,133.82,653000004.0
2005-07-07 17:20:00,133.824,133.834,133.765,133.798,418700000.0
2005-07-07 17:25:00,133.795,133.81,133.766,133.772,327999996.0
2005-07-07 17:30:00,133.767,133.784,133.695,133.735,445799998.0
2005-07-07 17:35:00,133.738,133.738,133.695,133.7,292699999.0
2005-07-07 17:40:00,133.7,133.719,133.658,133.674,615700001.0
2005-07-07 17:45:00,133.666,133.667,133.644,133.645,554900002.0
2005-07-07 17:50:00,133.666,133.69,133.642,133.685,570699998.0
2005-07-07 17:55:00,133.69,133.698,133.661,133.675,443800003.0
2005-07-07 18:00:00,133.685,133.727,133.677,133.712,7085899994.0
2005-07-07 18:05:00,133.71,133.722,133.677,133.68,7857799974.0
2005-07-07 18:10:00,133.688,133.701,133.677,133.68,4953099981.0
2005-07-07 18:15:00,133.686,133.698,133.61,133.674,5397999984.0
2005-07-07 18:20:00,133.68,133.696,133.666,133.668,6142999989.0
2005-07-07 18:25:00,133.674,133.688,133.649,133.667,4148499994.0
2005-07-07 18:30:00,133.66,133.666,133.635,133.653,5647999999.0
2005-07-07 18:35:00,133.668,133.692,133.66,133.678,3424699995.0
2005-07-07 18:40:00,133.665,133.696,133.625,133.642,2901800003.0
2005-07-07 18:45:00,133.639,133.648,133.58,133.639,2129100000.0
2005-07-07 18:50:00,133.64,133.647,133.625,133.632,3544799998.0
2005-07-07 18:55:00,133.635,133.684,133.628,133.684,3250999992.0
2005-07-07 19:00:00,133.679,133.76,133.672,133.757,2473800012.0
2005-07-07 19:05:00,133.763,133.768,133.677,133.708,4045399992.0
2005-07-07 19:10:00,133.718,133.731,133.659,133.707,1373699998.0
2005-07-07 19:15:00,133.717,133.779,133.704,133.724,2638799998.0
2005-07-07 19:20:00,133.727,133.727,133.659,133.692,2449799991.0
2005-07-07 19:25:00,133.7,133.752,133.7,133.73,3454200003.0
2005-07-07 19:30:00,133.735,133.763,133.711,133.711,3417099996.0
2005-07-07 19:35:00,133.705,133.709,133.66,133.691,2504800001.0
2005-07-07 19:40:00,133.695,133.788,133.689,133.759,2445599992.0
2005-07-07 19:45:00,133.77,133.806,133.763,133.789,2115799996.0
2005-07-07 19:50:00,133.78,133.831,133.775,133.823,1899199995.0
2005-07-07 19:55:00,133.815,133.835,133.759,133.771,2684099990.0
2005-07-07 20:00:00,133.779,133.803,133.774,133.799,1479999991.0
2005-07-07 20:05:00,133.798,133.81,133.761,133.81,2638000002.0
2005-07-07 20:10:00,133.807,133.864,133.784,133.839,2945800005.0
2005-07-07 20:15:00,133.843,133.843,133.805,133.805,2447699995.0
2005-07-07 20:20:00,133.808,133.825,133.805,133.82,1903500000.0
2005-07-07 20:25:00,133.82,133.852,133.816,133.845,3568599986.0
2005-07-07 20:30:00,133.848,133.851,133.8,133.803,5024700002.0
2005-07-07 20:35:00,133.787,133.817,133.742,133.786,2769799992.0
2005-07-07 20:40:00,133.772,133.79,133.745,133.76,3153899986.0
2005-07-07 20:45:00,133.772,133.792,133.73,133.744,3207600005.0
2005-07-07 20:50:00,133.736,133.789,133.72,133.789,3172699999.0
2005-07-07 20:55:00,133.787,133.793,133.763,133.786,4823200000.0
2005-07-07 21:00:00,133.774,133.799,133.77,133.789,3680799982.0
2005-07-07 21:05:00,133.79,133.825,133.774,133.803,2051299996.0
2005-07-07 21:10:00,133.802,133.818,133.789,133.792,2132400004.0
2005-07-07 21:15:00,133.793,133.807,133.759,133.759,3193399991.0
2005-07-07 21:20:00,133.765,133.777,133.747,133.759,3993399994.0
2005-07-07 21:25:00,133.76,133.784,133.757,133.774,1582299998.0
2005-07-07 21:30:00,133.773,133.811,133.773,133.807,1468699998.0
2005-07-07 21:35:00,133.81,133.818,133.792,133.792,881300005.0
2005-07-07 21:40:00,133.79,133.799,133.768,133.778,1747099995.0
2005-07-07 21:45:00,133.79,133.814,133.787,133.792,1431399992.0
2005-07-07 21:50:00,133.798,133.811,133.785,133.799,484199997.0
2005-07-07 21:55:00,133.805,133.822,133.798,133.818,376399998.0
2005-07-07 22:00:00,133.823,133.863,133.819,133.819,1327299993.0
2005-07-07 22:05:00,133.817,133.851,133.813,133.848,603199994.0
2005-07-07 22:10:00,133.852,133.863,133.838,133.85,822499994.0
2005-07-07 22:15:00,133.851,133.863,133.837,133.85,583999996.0
2005-07-07 22:20:00,133.847,133.847,133.829,133.836,654400001.0
2005-07-07 22:25:00,133.838,133.859,133.813,133.848,1103599999.0
2005-07-07 22:30:00,133.838,133.881,133.819,133.84,892100000.0
2005-07-07 22:35:00,133.836,133.871,133.828,133.828,1185200001.0
2005-07-07 22:40:00,133.823,133.876,133.81,133.862,1116299998.0
2005-07-07 22:45:00,133.862,133.878,133.792,133.835,1283299997.0
2005-07-07 22:50:00,133.845,133.865,133.838,133.858,763199999.0
2005-07-07 22:55:00,133.855,133.89,133.855,133.875,646900002.0
2005-07-07 23:00:00,133.958,133.963,133.888,133.93,431500002.0
2005-07-07 23:05:00,133.906,133.933,133.796,133.888,661600003.0
2005-07-07 23:10:00,133.867,133.927,133.867,133.892,557800003.0
2005-07-07 23:15:00,133.897,133.914,133.85,133.868,770399996.0
2005-07-07 23:20:00,133.889,133.932,133.798,133.855,369600000.0
2005-07-07 23:25:00,133.79,133.83,133.79,133.8,648500003.0
2005-07-07 23:30:00,133.798,133.835,133.79,133.811,294999999.0
2005-07-07 23:35:00,133.805,133.835,133.795,133.827,502699993.0
2005-07-07 23:40:00,133.816,133.864,133.803,133.831,315700000.0
2005-07-07 23:45:00,133.853,133.893,133.786,133.786,367999997.0
2005-07-07 23:50:00,133.885,133.907,133.784,133.895,673799994.0
2005-07-07 23:55:00,133.808,133.889,133.808,133.887,338900001.0
2005-07-08 00:00:00,133.782,133.862,133.782,133.85,450100002.0
2005-07-08 00:05:00,133.85,133.85,133.78,133.79,428199997.0
2005-07-08 00:10:00,133.79,133.798,133.741,133.75,382099992.0
2005-07-08 00:15:00,133.798,133.801,133.744,133.76,533900000.0
2005-07-08 00:20:00,133.798,133.803,133.745,133.745,533500006.0
2005-07-08 00:25:00,133.755,133.807,133.737,133.767,285800001.0
2005-07-08 00:30:00,133.747,133.755,133.74,133.745,421700000.0
2005-07-08 00:35:00,133.745,133.82,133.745,133.775,476599999.0
2005-07-08 00:40:00,133.77,133.803,133.75,133.758,463599999.0
2005-07-08 00:45:00,133.761,133.787,133.753,133.78,392399997.0
2005-07-08 00:50:00,133.77,133.792,133.762,133.783,423400000.0
2005-07-08 00:55:00,133.773,133.79,133.725,133.725,471400004.0
2005-07-08 01:00:00,133.728,133.756,133.721,133.73,382300002.0
2005-07-08 01:05:00,133.742,133.793,133.742,133.778,325600001.0
2005-07-08 01:10:00,133.774,133.79,133.752,133.752,506900004.0
2005-07-08 01:15:00,133.762,133.78,133.724,133.726,793099990.0
2005-07-08 01:20:00,133.727,133.734,133.7,133.7,395600003.0
2005-07-08 01:25:00,133.706,133.738,133.685,133.738,436999996.0
2005-07-08 01:30:00,133.743,133.805,133.732,133.805,595799998.0
2005-07-08 01:35:00,133.811,133.843,133.794,133.824,373500001.0
2005-07-08 01:40:00,133.842,133.868,133.842,133.86,554899998.0
2005-07-08 01:45:00,133.86,133.865,133.846,133.86,343500004.0
2005-07-08 01:50:00,133.85,133.862,133.829,133.829,415599999.0
2005-07-08 01:55:00,133.845,133.868,133.832,133.849,434700001.0
2005-07-08 02:00:00,133.86,133.902,133.86,133.891,297399997.0
2005-07-08 02:05:00,133.882,133.912,133.867,133.912,449400001.0
2005-07-08 02:10:00,133.915,133.937,133.915,133.937,544299995.0
2005-07-08 02:15:00,133.94,134.008,133.929,134.0,377399995.0
2005-07-08 02:20:00,134.005,134.005,133.965,133.992,429899998.0
2005-07-08 02:25:00,133.983,134.023,133.98,134.008,346999996.0
2005-07-08 02:30:00,134.006,134.079,133.999,134.072,508900006.0
2005-07-08 02:35:00,134.067,134.088,134.047,134.055,301299997.0
2005-07-08 02:40:00,134.049,134.065,134.032,134.055,375599998.0
2005-07-08 02:45:00,134.043,134.078,134.019,134.075,398399997.0
2005-07-08 02:50:00,134.072,134.081,134.013,134.018,552399994.0
2005-07-08 02:55:00,134.009,134.067,134.009,134.053,433499998.0
2005-07-08 03:00:00,134.06,134.06,134.024,134.046,377299998.0
2005-07-08 03:05:00,134.047,134.047,134.014,134.023,447699998.0
2005-07-08 03:10:00,134.02,134.034,134.002,134.003,316099998.0
2005-07-08 03:15:00,133.995,133.995,133.974,133.992,376700000.0
2005-07-08 03:20:00,133.988,134.005,133.98,133.991,477599997.0
2005-07-08 03:25:00,133.99,133.995,133.964,133.989,479599999.0
2005-07-08 03:30:00,133.989,134.006,133.969,133.973,475800005.0
2005-07-08 03:35:00,133.967,134.003,133.966,133.996,306700003.0
2005-07-08 03:40:00,133.984,134.002,133.983,133.995,382900003.0
2005-07-08 03:45:00,134.013,134.037,134.012,134.024,249900000.0
2005-07-08 03:50:00,134.022,134.056,134.022,134.033,352400000.0
2005-07-08 03:55:00,134.026,134.06,134.026,134.042,278900000.0
2005-07-08 04:00:00,134.041,134.049,134.034,134.04,419199998.0
2005-07-08 04:05:00,134.037,134.086,134.037,134.071,476300001.0
2005-07-08 04:10:00,134.072,134.086,134.065,134.08,318999999.0
2005-07-08 04:15:00,134.08,134.107,134.074,134.089,264099997.0
2005-07-08 04:20:00,134.1,134.136,134.095,134.125,380200003.0
2005-07-08 04:25:00,134.123,134.129,134.069,134.069,356700002.0
2005-07-08 04:30:00,134.077,134.082,134.032,134.032,327400000.0
2005-07-08 04:35:00,134.028,134.036,133.987,133.994,396500003.0
2005-07-08 04:40:00,134.007,134.033,133.988,133.995,412100000.0
2005-07-08 04:45:00,133.98,133.995,133.975,133.99,350699998.0
2005-07-08 04:50:00,134.012,134.031,133.968,134.017,256700000.0
2005-07-08 04:55:00,134.015,134.043,134.012,134.02,498800001.0
2005-07-08 05:00:00,134.023,134.033,134.015,134.022,447399998.0
2005-07-08 05:05:00,134.01,134.01,133.962,133.981,304699998.0
2005-07-08 05:10:00,133.982,134.002,133.976,134.0,343399997.0
2005-07-08 05:15:00,134.005,134.021,133.987,133.997,386200000.0
2005-07-08 05:20:00,134.001,134.001,133.98,133.983,390200002.0
2005-07-08 05:25:00,134.03,134.03,133.975,133.987,277400000.0
2005-07-08 05:30:00,133.982,133.993,133.972,133.984,195600000.0
2005-07-08 05:35:00,133.994,134.006,133.979,134.001,299399995.0
2005-07-08 05:40:00,134.0,134.026,133.993,134.01,447000003.0
2005-07-08 05:45:00,134.008,134.026,134.0,134.022,275499999.0
2005-07-08 05:50:00,134.028,134.028,134.013,134.02,361500002.0
2005-07-08 05:55:00,134.02,134.05,134.015,134.05,405099997.0
2005-07-08 06:00:00,134.042,134.058,134.028,134.057,568299996.0
2005-07-08 06:05:00,134.065,134.079,134.053,134.07,347400001.0
2005-07-08 06:10:00,134.07,134.099,134.053,134.08,283400000.0
2005-07-08 06:15:00,134.088,134.095,134.072,134.077,421100002.0
2005-07-08 06:20:00,134.071,134.079,134.044,134.044,271400003.0
2005-07-08 06:25:00,134.043,134.073,134.017,134.056,474799999.0
2005-07-08 06:30:00,134.037,134.041,134.015,134.026,431000003.0
2005-07-08 06:35:00,134.03,134.035,134.008,134.008,138099999.0
2005-07-08 06:40:00,134.008,134.021,133.995,133.998,338799996.0
2005-07-08 06:45:00,134.003,134.012,133.996,134.009,301200003.0
2005-07-08 06:50:00,134.0,134.015,133.989,133.994,493700001.0
2005-07-08 06:55:00,133.994,134.004,133.982,133.983,483099997.0
2005-07-08 07:00:00,133.994,134.016,133.987,134.012,470799998.0
2005-07-08 07:05:00,134.004,134.017,133.998,134.008,479900000.0
2005-07-08 07:10:00,134.008,134.062,134.008,134.059,540199999.0
2005-07-08 07:15:00,134.055,134.077,134.049,134.049,302499999.0
2005-07-08 07:20:00,134.042,134.059,134.033,134.045,368399999.0
2005-07-08 07:25:00,134.044,134.075,134.032,134.066,376500001.0
2005-07-08 07:30:00,134.065,134.077,133.985,134.027,417499996.0
2005-07-08 07:35:00,134.029,134.083,134.005,134.005,472600000.0
2005-07-08 07:40:00,133.994,134.005,133.977,133.981,334799998.0
2005-07-08 07:45:00,133.972,133.997,133.969,133.971,371000001.0
2005-07-08 07:50:00,133.975,133.975,133.955,133.957,268800004.0
2005-07-08 07:55:00,133.967,134.054,133.967,134.048,378100001.0
2005-07-08 08:00:00,134.046,134.046,134.0,134.023,507600001.0
2005-07-08 08:05:00,134.018,134.023,133.96,133.96,366400005.0
2005-07-08 08:10:00,133.965,133.965,133.929,133.958,327799998.0
2005-07-08 08:15:00,133.956,133.958,133.93,133.943,324699999.0
2005-07-08 08:20:00,133.95,134.006,133.938,134.006,470300000.0
2005-07-08 08:25:00,133.978,133.978,133.914,133.933,310299998.0
2005-07-08 08:30:00,133.931,133.948,133.912,133.929,499499996.0
2005-07-08 08:35:00,133.915,133.942,133.911,133.917,559800003.0
2005-07-08 08:40:00,133.908,133.91,133.85,133.899,506799996.0
2005-07-08 08:45:00,133.902,133.914,133.839,133.841,357200001.0
2005-07-08 08:50:00,133.836,133.86,133.813,133.82,394700000.0
2005-07-08 08:55:00,133.822,133.827,133.782,133.801,502699998.0
2005-07-08 09:00:00,133.797,133.797,133.734,133.743,453600001.0
2005-07-08 09:05:00,133.743,133.786,133.743,133.77,491099999.0
2005-07-08 09:10:00,133.765,133.787,133.716,133.728,468000001.0
2005-07-08 09:15:00,133.736,133.741,133.715,133.728,421199996.0
2005-07-08 09:20:00,133.722,133.809,133.722,133.804,370400004.0
2005-07-08 09:25:00,133.807,133.82,133.763,133.773,499499997.0
2005-07-08 09:30:00,133.768,133.772,133.752,133.765,350500002.0
2005-07-08 09:35:00,133.763,133.797,133.727,133.792,382699996.0
2005-07-08 09:40:00,133.783,133.786,133.737,133.747,462900002.0
2005-07-08 09:45:00,133.755,133.775,133.737,133.765,592899992.0
2005-07-08 09:50:00,133.768,133.775,133.739,133.767,413799999.0
2005-07-08 09:55:00,133.758,133.775,133.753,133.775,306800000.0
2005-07-08 10:00:00,133.767,133.783,133.742,133.76,327200002.0
2005-07-08 10:05:00,133.756,133.762,133.732,133.74,430199998.0
2005-07-08 10:10:00,133.743,133.745,133.709,133.731,419900001.0
2005-07-08 10:15:00,133.728,133.742,133.715,133.727,395999999.0
2005-07-08 10:20:00,133.722,133.748,133.707,133.732,431699999.0
2005-07-08 10:25:00,133.727,133.742,133.709,133.734,550000003.0
2005-07-08 10:30:00,133.738,133.738,133.701,133.706,412599997.0
2005-07-08 10:35:00,133.711,133.726,133.699,133.699,404599999.0
2005-07-08 10:40:00,133.712,133.713,133.689,133.702,493600000.0
2005-07-08 10:45:00,133.691,133.702,133.669,133.674,340899999.0
2005-07-08 10:50:00,133.67,133.675,133.645,133.649,531200002.0
2005-07-08 10:55:00,133.649,133.667,133.638,133.658,426799999.0
2005-07-08 11:00:00,133.667,133.667,133.632,133.647,462900000.0
2005-07-08 11:05:00,133.658,133.669,133.649,133.669,419099999.0
2005-07-08 11:10:00,133.656,133.659,133.642,133.656,459599999.0
2005-07-08 11:15:00,133.652,133.667,133.638,133.655,480000005.0
2005-07-08 11:20:00,133.643,133.668,133.636,133.647,374399998.0
2005-07-08 11:25:00,133.648,133.677,133.647,133.665,472999996.0
2005-07-08 11:30:00,133.666,133.682,133.657,133.671,412500000.0
2005-07-08 11:35:00,133.662,133.709,133.65,133.705,481200004.0
2005-07-08 11:40:00,133.697,133.762,133.687,133.73,387600000.0
2005-07-08 11:45:00,133.724,133.724,133.675,133.68,466000001.0
2005-07-08 11:50:00,133.669,133.68,133.65,133.68,509200000.0
2005-07-08 11:55:00,133.685,133.71,133.673,133.701,494399996.0
2005-07-08 12:00:00,133.702,133.728,133.702,133.728,471600000.0
2005-07-08 12:05:00,133.728,133.728,133.696,133.701,394000001.0
2005-07-08 12:10:00,133.707,133.733,133.705,133.728,395599999.0
2005-07-08 12:15:00,133.727,133.796,133.726,133.783,577600005.0
2005-07-08 12:20:00,133.77,133.819,133.768,133.819,310599996.0
2005-07-08 12:25:00,133.828,133.834,133.772,133.775,272299995.0
2005-07-08 12:30:00,133.778,133.808,133.778,133.793,488099997.0
2005-07-08 12:35:00,133.787,133.789,133.76,133.783,367899997.0
2005-07-08 12:40:00,133.783,133.816,133.776,133.784,422100004.0
2005-07-08 12:45:00,133.798,133.798,133.729,133.737,448499999.0
2005-07-08 12:50:00,133.741,133.802,133.732,133.772,385699999.0
2005-07-08 12:55:00,133.77,133.811,133.765,133.804,355600001.0
2005-07-08 13:00:00,133.802,133.807,133.775,133.786,354400005.0
2005-07-08 13:05:00,133.777,133.782,133.744,133.754,327100001.0
2005-07-08 13:10:00,133.749,133.79,133.747,133.79,447299997.0
2005-07-08 13:15:00,133.782,133.816,133.778,133.779,369999999.0
2005-07-08 13:20:00,133.795,133.83,133.795,133.824,413499992.0
2005-07-08 13:25:00,133.818,133.858,133.811,133.858,387999996.0
2005-07-08 13:30:00,133.861,133.877,133.787,133.843,307299998.0
2005-07-08 13:35:00,133.833,133.841,133.825,133.825,253099997.0
2005-07-08 13:40:00,133.823,133.839,133.799,133.799,401999997.0
2005-07-08 13:45:00,133.803,133.82,133.797,133.808,321099995.0
2005-07-08 13:50:00,133.8,133.858,133.8,133.816,540300002.0
2005-07-08 13:55:00,133.822,133.876,133.814,133.857,435700003.0
2005-07-08 14:00:00,133.865,133.868,133.822,133.828,361199997.0
2005-07-08 14:05:00,133.82,133.82,133.777,133.798,417999994.0
2005-07-08 14:10:00,133.813,133.828,133.798,133.812,430699993.0
2005-07-08 14:15:00,133.809,133.818,133.782,133.797,448100001.0
2005-07-08 14:20:00,133.805,133.826,133.78,133.796,233200000.0
2005-07-08 14:25:00,133.785,133.805,133.706,133.706,325399998.0
2005-07-08 14:30:00,133.71,133.758,133.622,133.697,438300002.0
2005-07-08 14:35:00,133.704,133.974,133.704,133.863,647599999.0
2005-07-08 14:40:00,133.855,133.855,133.752,133.8,433499996.0
2005-07-08 14:45:00,133.785,133.785,133.714,133.782,496700004.0
2005-07-08 14:50:00,133.77,133.849,133.725,133.799,326499998.0
2005-07-08 14:55:00,133.778,133.861,133.778,133.81,496000002.0
2005-07-08 15:00:00,133.808,133.828,133.716,133.781,405099998.0
2005-07-08 15:05:00,133.763,133.777,133.693,133.776,442400000.0
2005-07-08 15:10:00,133.783,133.84,133.745,133.796,602600001.0
2005-07-08 15:15:00,133.768,133.821,133.735,133.786,451199996.0
2005-07-08 15:20:00,133.772,133.808,133.698,133.698,575200000.0
2005-07-08 15:25:00,133.678,133.711,133.663,133.679,441299995.0
2005-07-08 15:30:00,133.685,133.732,133.684,133.729,644899996.0
2005-07-08 15:35:00,133.741,133.793,133.728,133.789,565199997.0
2005-07-08 15:40:00,133.783,133.82,133.724,133.737,470200005.0
2005-07-08 15:45:00,133.743,133.786,133.688,133.781,539599998.0
2005-07-08 15:50:00,133.788,133.869,133.788,133.846,646500001.0
2005-07-08 15:55:00,133.845,133.875,133.835,133.854,371399998.0
2005-07-08 16:00:00,133.853,134.02,133.845,133.974,273800000.0
2005-07-08 16:05:00,133.957,134.007,133.896,133.914,460599998.0
2005-07-08 16:10:00,133.927,133.931,133.852,133.872,425699999.0
2005-07-08 16:15:00,133.855,133.873,133.815,133.833,631400001.0
2005-07-08 16:20:00,133.82,133.82,133.753,133.759,464499996.0
2005-07-08 16:25:00,133.767,133.788,133.753,133.78,592699996.0
2005-07-08 16:30:00,133.799,133.816,133.723,133.73,463399997.0
2005-07-08 16:35:00,133.729,133.865,133.719,133.865,394600000.0
2005-07-08 16:40:00,133.855,133.935,133.831,133.834,556899994.0
2005-07-08 16:45:00,133.837,133.837,133.766,133.791,541999993.0
2005-07-08 16:50:00,133.79,133.79,133.692,133.765,537500003.0
2005-07-08 16:55:00,133.761,133.78,133.707,133.779,282000000.0
2005-07-08 17:00:00,133.77,133.869,133.715,133.856,544699999.0
2005-07-08 17:05:00,133.863,133.887,133.837,133.873,398700003.0
2005-07-08 17:10:00,133.854,133.935,133.854,133.935,336399999.0
2005-07-08 17:15:00,133.93,133.93,133.892,133.917,407000000.0
2005-07-08 17:20:00,133.916,133.958,133.905,133.915,420199999.0
2005-07-08 17:25:00,133.913,133.944,133.891,133.928,588099995.0
2005-07-08 17:30:00,133.926,133.926,133.86,133.867,302099999.0
2005-07-08 17:35:00,133.882,133.913,133.867,133.9,422000002.0
2005-07-08 17:40:00,133.902,133.928,133.894,133.927,425999996.0
2005-07-08 17:45:00,133.93,133.934,133.903,133.904,386799999.0
2005-07-08 17:50:00,133.91,133.922,133.868,133.891,469100001.0
2005-07-08 17:55:00,133.883,133.884,133.849,133.851,427299999.0
2005-07-08 18:00:00,133.853,133.9,133.84,133.88,6745099986.0
2005-07-08 18:05:00,133.879,133.901,133.856,133.872,7593899992.0
2005-07-08 18:10:00,133.87,133.903,133.849,133.877,5248299994.0
2005-07-08 18:15:00,133.877,133.897,133.873,133.884,5221799984.0
2005-07-08 18:20:00,133.885,133.898,133.848,133.857,6236499999.0
2005-07-08 18:25:00,133.862,133.882,133.846,133.862,4376699997.0
2005-07-08 18:30:00,133.859,133.868,133.835,133.858,5425499995.0
2005-07-08 18:35:00,133.865,133.889,133.852,133.87,2779899996.0
2005-07-08 18:40:00,133.865,133.883,133.845,133.85,2752300000.0
2005-07-08 18:45:00,133.84,133.935,133.829,133.917,2141299989.0
2005-07-08 18:50:00,133.92,133.947,133.895,133.925,3885799989.0
2005-07-08 18:55:00,133.916,133.935,133.876,133.897,3229399983.0
2005-07-08 19:00:00,133.895,133.918,133.881,133.89,2309199992.0
2005-07-08 19:05:00,133.893,133.903,133.872,133.879,4086900001.0
2005-07-08 19:10:00,133.889,133.977,133.888,133.948,1508699991.0
2005-07-08 19:15:00,133.955,133.989,133.922,133.98,2647399982.0
2005-07-08 19:20:00,133.984,133.989,133.938,133.948,3138299995.0
2005-07-08 19:25:00,133.949,133.984,133.945,133.967,3171799998.0
2005-07-08 19:30:00,133.973,133.983,133.933,133.94,3657699992.0
2005-07-08 19:35:00,133.938,133.988,133.936,133.973,2227799991.0
2005-07-08 19:40:00,133.98,134.003,133.954,133.998,2371099989.0
2005-07-08 19:45:00,134.0,134.005,133.968,133.997,1778599992.0
2005-07-08 19:50:00,134.003,134.023,133.99,134.005,1964799996.0
2005-07-08 19:55:00,134.005,134.016,133.984,134.005,2643899974.0
2005-07-08 20:00:00,134.009,134.017,133.956,133.98,1654200010.0
2005-07-08 20:05:00,133.981,134.005,133.953,133.975,2339800009.0
2005-07-08 20:10:00,133.969,133.975,133.945,133.951,3065800003.0
2005-07-08 20:15:00,133.955,133.975,133.94,133.965,1906400000.0
2005-07-08 20:20:00,133.967,134.008,133.96,133.97,1942899988.0
2005-07-08 20:25:00,133.968,133.982,133.944,133.95,3700100002.0
2005-07-08 20:30:00,133.95,133.996,133.94,133.98,5464899987.0
2005-07-08 20:35:00,133.98,134.017,133.965,134.017,2799799999.0
2005-07-08 20:40:00,134.014,134.028,133.998,134.009,3187099994.0
2005-07-08 20:45:00,134.02,134.042,134.007,134.042,3379699979.0
2005-07-08 20:50:00,134.042,134.118,134.023,134.118,3219999998.0
2005-07-08 20:55:00,134.105,134.114,134.067,134.092,5216299985.0
2005-07-08 21:00:00,134.108,134.135,134.088,134.135,3738099996.0
2005-07-08 21:05:00,134.143,134.167,134.14,134.167,1968600001.0
2005-07-08 21:10:00,134.167,134.175,134.132,134.144,2277699994.0
2005-07-08 21:15:00,134.137,134.17,134.125,134.168,3156699986.0
2005-07-08 21:20:00,134.159,134.182,134.15,134.175,3911899993.0
2005-07-08 21:25:00,134.18,134.212,134.172,134.202,1574899991.0
2005-07-08 21:30:00,134.202,134.215,134.192,134.198,1502400004.0
2005-07-08 21:35:00,134.209,134.246,134.192,134.193,924700001.0
2005-07-08 21:40:00,134.188,134.192,134.143,134.148,1776999998.0
2005-07-08 21:45:00,134.151,134.18,134.148,134.151,1298199998.0
2005-07-08 21:50:00,134.153,134.155,134.135,134.14,594900004.0
2005-07-08 21:55:00,134.142,134.154,134.13,134.138,318500004.0
2005-07-08 22:00:00,134.14,134.142,134.116,134.124,1291199999.0
2005-07-08 22:05:00,134.117,134.156,134.115,134.151,538399999.0
2005-07-08 22:10:00,134.152,134.203,134.146,134.181,723799997.0
2005-07-08 22:15:00,134.16,134.171,134.154,134.16,792500001.0
2005-07-08 22:20:00,134.16,134.212,134.155,134.168,732000001.0
2005-07-08 22:25:00,134.166,134.211,134.156,134.173,1582599997.0
2005-07-08 22:30:00,134.17,134.207,134.16,134.192,782500001.0
2005-07-08 22:35:00,134.184,134.255,134.177,134.216,1311399998.0
2005-07-08 22:40:00,134.195,134.259,134.186,134.232,1223200003.0
2005-07-08 22:45:00,134.224,134.285,134.208,134.235,1275999997.0
2005-07-08 22:50:00,134.242,134.3,134.207,134.295,743399993.0
2005-07-08 22:55:00,134.282,134.296,134.16,134.266,795499999.0
2005-07-10 23:00:00,134.205,134.277,134.205,134.225,445700005.0
2005-07-10 23:05:00,134.25,134.259,134.199,134.23,440300000.0
2005-07-10 23:10:00,134.26,134.286,134.216,134.254,670899992.0
2005-07-10 23:15:00,134.245,134.294,134.222,134.273,580299997.0
2005-07-10 23:20:00,134.268,134.323,134.224,134.286,580399997.0
2005-07-10 23:25:00,134.265,134.293,134.24,134.271,706600002.0
2005-07-10 23:30:00,134.255,134.288,134.234,134.269,606799998.0
2005-07-10 23:35:00,134.282,134.282,134.228,134.24,374700001.0
2005-07-10 23:40:00,134.238,134.334,134.237,134.306,615399998.0
2005-07-10 23:45:00,134.3,134.35,134.247,134.269,606500002.0
2005-07-10 23:50:00,134.287,134.307,134.263,134.293,486299999.0
2005-07-10 23:55:00,134.283,134.312,134.264,134.305,461099997.0
2005-07-11 00:00:00,134.29,134.3,134.206,134.23,527199998.0
2005-07-11 00:05:00,134.233,134.247,134.22,134.226,408699995.0
2005-07-11 00:10:00,134.22,134.234,134.208,134.227,393300004.0
2005-07-11 00:15:00,134.225,134.269,134.212,134.22,665499994.0
2005-07-11 00:20:00,134.22,134.225,134.205,134.205,553199995.0
2005-07-11 00:25:00,134.223,134.233,134.205,134.22,371999999.0
2005-07-11 00:30:00,134.22,134.259,134.215,134.225,427299996.0
2005-07-11 00:35:00,134.225,134.266,134.22,134.242,410899996.0
2005-07-11 00:40:00,134.242,134.265,134.234,134.247,422799996.0
2005-07-11 00:45:00,134.25,134.26,134.225,134.23,491499995.0
2005-07-11 00:50:00,134.223,134.268,134.223,134.23,505300001.0
2005-07-11 00:55:00,134.22,134.239,134.206,134.232,534699998.0
2005-07-11 01:00:00,134.235,134.246,134.191,134.192,413300001.0
2005-07-11 01:05:00,134.187,134.19,134.139,134.158,539200000.0
2005-07-11 01:10:00,134.152,134.152,134.095,134.132,560400001.0
2005-07-11 01:15:00,134.125,134.148,134.115,134.148,502500002.0
2005-07-11 01:20:00,134.155,134.159,134.12,134.12,377200001.0
2005-07-11 01:25:00,134.138,134.19,134.133,134.188,358899999.0
2005-07-11 01:30:00,134.187,134.249,134.179,134.239,423899998.0
2005-07-11 01:35:00,134.217,134.261,134.208,134.24,388600000.0
2005-07-11 01:40:00,134.238,134.268,134.228,134.244,478600004.0
2005-07-11 01:45:00,134.247,134.263,134.221,134.233,374700004.0
2005-07-11 01:50:00,134.22,134.245,134.21,134.21,503000002.0
2005-07-11 01:55:00,134.228,134.265,134.219,134.26,543200002.0
2005-07-11 02:00:00,134.255,134.264,134.239,134.24,306299997.0
2005-07-11 02:05:00,134.231,134.269,134.231,134.241,684100004.0
2005-07-11 02:10:00,134.235,134.248,134.213,134.213,617599999.0
2005-07-11 02:15:00,134.217,134.23,134.195,134.202,356000002.0
2005-07-11 02:20:00,134.21,134.23,134.189,134.23,425800001.0
2005-07-11 02:25:00,134.222,134.243,134.222,134.233,432499999.0
2005-07-11 02:30:00,134.23,134.241,134.212,134.225,352799998.0
2005-07-11 02:35:00,134.22,134.234,134.203,134.228,355899998.0
2005-07-11 02:40:00,134.232,134.249,134.23,134.24,258799999.0
2005-07-11 02:45:00,134.246,134.246,134.203,134.212,373799998.0
2005-07-11 02:50:00,134.21,134.237,134.203,134.221,336299999.0
2005-07-11 02:55:00,134.222,134.225,134.191,134.193,268400000.0
2005-07-11 03:00:00,134.203,134.21,134.138,134.138,410699998.0
2005-07-11 03:05:00,134.12,134.156,134.108,134.141,375100000.0
2005-07-11 03:10:00,134.145,134.145,134.081,134.103,384899995.0
2005-07-11 03:15:00,134.107,134.122,134.094,134.112,501000000.0
2005-07-11 03:20:00,134.108,134.136,134.104,134.11,538800008.0
2005-07-11 03:25:00,134.112,134.131,134.098,134.107,520699998.0
2005-07-11 03:30:00,134.105,134.128,134.099,134.125,493800001.0
2005-07-11 03:35:00,134.128,134.148,134.121,134.128,346200000.0
2005-07-11 03:40:00,134.121,134.135,134.116,134.125,204599999.0
2005-07-11 03:45:00,134.125,134.137,134.089,134.112,308899997.0
2005-07-11 03:50:00,134.098,134.109,134.08,134.082,274099999.0
2005-07-11 03:55:00,134.079,134.122,134.079,134.102,266699998.0
2005-07-11 04:00:00,134.107,134.107,134.043,134.056,372900000.0
2005-07-11 04:05:00,134.054,134.121,134.054,134.11,391500000.0
2005-07-11 04:10:00,134.101,134.115,134.091,134.115,396400000.0
2005-07-11 04:15:00,134.11,134.131,134.102,134.121,388500002.0
2005-07-11 04:20:00,134.122,134.131,134.1,134.131,483100004.0
2005-07-11 04:25:00,134.134,134.142,134.103,134.12,284600000.0
2005-07-11 04:30:00,134.123,134.145,134.11,134.145,408100002.0
2005-07-11 04:35:00,134.152,134.178,134.135,134.171,435400000.0
2005-07-11 04:40:00,134.183,134.189,134.145,134.189,440699997.0
2005-07-11 04:45:00,134.18,134.228,134.171,134.213,287800001.0
2005-07-11 04:50:00,134.203,134.266,134.203,134.26,339899999.0
2005-07-11 04:55:00,134.257,134.26,134.23,134.233,412800000.0
2005-07-11 05:00:00,134.231,134.265,134.228,134.26,489800004.0
2005-07-11 05:05:00,134.256,134.261,134.222,134.239,262500000.0
2005-07-11 05:10:00,134.232,134.234,134.205,134.21,422699998.0
2005-07-11 05:15:00,134.212,134.223,134.2,134.209,487400003.0
2005-07-11 05:20:00,134.208,134.208,134.161,134.169,451400001.0
2005-07-11 05:25:00,134.154,134.154,134.124,134.143,180100000.0
2005-07-11 05:30:00,134.127,134.127,134.108,134.116,106700000.0
2005-07-11 05:35:00,134.12,134.152,134.119,134.15,137000001.0
2005-07-11 05:40:00,134.15,134.174,134.143,134.174,342100000.0
2005-07-11 05:45:00,134.182,134.187,134.17,134.177,238299999.0
2005-07-11 05:50:00,134.179,134.196,134.168,134.191,471900002.0
2005-07-11 05:55:00,134.194,134.242,134.194,134.222,281600000.0
2005-07-11 06:00:00,134.214,134.223,134.194,134.209,421600006.0
2005-07-11 06:05:00,134.212,134.227,134.197,134.203,433599994.0
2005-07-11 06:10:00,134.208,134.25,134.195,134.231,423399995.0
2005-07-11 06:15:00,134.239,134.245,134.227,134.237,376500001.0
2005-07-11 06:20:00,134.235,134.292,134.235,134.252,456199997.0
2005-07-11 06:25:00,134.263,134.274,134.241,134.264,379899996.0
2005-07-11 06:30:00,134.265,134.279,134.251,134.276,369699997.0
2005-07-11 06:35:00,134.268,134.268,134.217,134.234,417000001.0
2005-07-11 06:40:00,134.24,134.262,134.23,134.245,316899998.0
2005-07-11 06:45:00,134.26,134.286,134.243,134.282,386500002.0
2005-07-11 06:50:00,134.277,134.316,134.255,134.293,504899998.0
2005-07-11 06:55:00,134.297,134.322,134.297,134.3,458999998.0
2005-07-11 07:00:00,134.3,134.3,134.268,134.29,321300000.0
2005-07-11 07:05:00,134.295,134.344,134.281,134.344,586100001.0
2005-07-11 07:10:00,134.352,134.354,134.316,134.349,449399999.0
2005-07-11 07:15:00,134.346,134.363,134.334,134.359,423699995.0
2005-07-11 07:20:00,134.354,134.367,134.322,134.328,460500001.0
2005-07-11 07:25:00,134.316,134.316,134.281,134.288,338799996.0
2005-07-11 07:30:00,134.284,134.299,134.279,134.293,465500002.0
2005-07-11 07:35:00,134.289,134.299,134.273,134.274,446400002.0
2005-07-11 07:40:00,134.266,134.299,134.266,134.293,347499999.0
2005-07-11 07:45:00,134.287,134.32,134.287,134.31,392200005.0
2005-07-11 07:50:00,134.301,134.341,134.287,134.331,343299996.0
2005-07-11 07:55:00,134.33,134.344,134.309,134.341,388900001.0
2005-07-11 08:00:00,134.342,134.41,134.34,134.388,434600001.0
2005-07-11 08:05:00,134.39,134.432,134.388,134.427,291999998.0
2005-07-11 08:10:00,134.426,134.448,134.416,134.43,494200000.0
2005-07-11 08:15:00,134.424,134.447,134.389,134.441,442299999.0
2005-07-11 08:20:00,134.436,134.551,134.431,134.525,495799996.0
2005-07-11 08:25:00,134.508,134.542,134.446,134.502,457400001.0
2005-07-11 08:30:00,134.502,134.512,134.475,134.505,448600000.0
2005-07-11 08:35:00,134.496,134.559,134.491,134.536,395699999.0
2005-07-11 08:40:00,134.533,134.538,134.488,134.505,564599994.0
2005-07-11 08:45:00,134.512,134.553,134.505,134.519,504200001.0
2005-07-11 08:50:00,134.51,134.554,134.51,134.549,439200003.0
2005-07-11 08:55:00,134.554,134.565,134.525,134.559,701799998.0
2005-07-11 09:00:00,134.555,134.569,134.486,134.524,335199999.0
2005-07-11 09:05:00,134.526,134.53,134.493,134.5,364800000.0
2005-07-11 09:10:00,134.488,134.504,134.444,134.451,693100004.0
2005-07-11 09:15:00,134.432,134.432,134.351,134.356,389199993.0
2005-07-11 09:20:00,134.344,134.352,134.318,134.326,446599996.0
2005-07-11 09:25:00,134.33,134.33,134.244,134.255,325600001.0
2005-07-11 09:30:00,134.258,134.258,134.181,134.228,438800000.0
2005-07-11 09:35:00,134.225,134.287,134.204,134.287,493800003.0
2005-07-11 09:40:00,134.302,134.311,134.256,134.288,555600002.0
2005-07-11 09:45:00,134.29,134.298,134.213,134.229,378600004.0
2005-07-11 09:50:00,134.237,134.285,134.219,134.284,396299993.0
2005-07-11 09:55:00,134.285,134.295,134.269,134.288,405000003.0
2005-07-11 10:00:00,134.282,134.336,134.282,134.291,339299996.0
2005-07-11 10:05:00,134.284,134.291,134.245,134.245,573199998.0
2005-07-11 10:10:00,134.25,134.308,134.25,134.301,414100006.0
2005-07-11 10:15:00,134.302,134.322,134.292,134.298,435399998.0
2005-07-11 10:20:00,134.289,134.329,134.271,134.316,498200004.0
2005-07-11 10:25:00,134.324,134.386,134.324,134.33,463999997.0
2005-07-11 10:30:00,134.323,134.364,134.307,134.364,448400001.0
2005-07-11 10:35:00,134.356,134.432,134.344,134.423,374799999.0
2005-07-11 10:40:00,134.42,134.476,134.393,134.461,492899998.0
2005-07-11 10:45:00,134.47,134.478,134.442,134.45,332699994.0
2005-07-11 10:50:00,134.448,134.482,134.415,134.477,471799999.0
2005-07-11 10:55:00,134.477,134.518,134.461,134.508,474499996.0
2005-07-11 11:00:00,134.512,134.527,134.493,134.517,426799995.0
2005-07-11 11:05:00,134.522,134.522,134.488,134.493,580699993.0
2005-07-11 11:10:00,134.495,134.53,134.493,134.517,494600003.0
2005-07-11 11:15:00,134.509,134.548,134.509,134.529,550199998.0
2005-07-11 11:20:00,134.523,134.523,134.483,134.508,456499997.0
2005-07-11 11:25:00,134.502,134.514,134.462,134.488,511600006.0
2005-07-11 11:30:00,134.486,134.493,134.426,134.442,517499997.0
2005-07-11 11:35:00,134.435,134.51,134.43,134.445,504899992.0
2005-07-11 11:40:00,134.436,134.472,134.427,134.458,467199998.0
2005-07-11 11:45:00,134.46,134.472,134.441,134.447,512200000.0
2005-07-11 11:50:00,134.436,134.447,134.432,134.434,457999995.0
2005-07-11 11:55:00,134.447,134.454,134.364,134.392,449900000.0
2005-07-11 12:00:00,134.385,134.421,134.385,134.419,469800003.0
2005-07-11 12:05:00,134.411,134.417,134.388,134.404,474899998.0
2005-07-11 12:10:00,134.419,134.455,134.405,134.432,375199999.0
2005-07-11 12:15:00,134.427,134.448,134.418,134.437,382100001.0
2005-07-11 12:20:00,134.429,134.431,134.41,134.416,339900001.0
2005-07-11 12:25:00,134.412,134.447,134.392,134.425,379400005.0
2005-07-11 12:30:00,134.427,134.449,134.425,134.437,415000000.0
2005-07-11 12:35:00,134.436,134.447,134.414,134.428,384599997.0
2005-07-11 12:40:00,134.428,134.458,134.416,134.445,337400002.0
2005-07-11 12:45:00,134.452,134.473,134.445,134.464,516499999.0
2005-07-11 12:50:00,134.48,134.516,134.48,134.508,432899999.0
2005-07-11 12:55:00,134.505,134.524,134.469,134.469,462900002.0
2005-07-11 13:00:00,134.468,134.468,134.387,134.396,314299999.0
2005-07-11 13:05:00,134.388,134.455,134.388,134.455,328000002.0
2005-07-11 13:10:00,134.456,134.478,134.436,134.448,325700001.0
2005-07-11 13:15:00,134.451,134.49,134.435,134.465,526400004.0
2005-07-11 13:20:00,134.472,134.504,134.45,134.463,411199999.0
2005-07-11 13:25:00,134.461,134.469,134.438,134.469,439299995.0
2005-07-11 13:30:00,134.477,134.497,134.449,134.453,453699996.0
2005-07-11 13:35:00,134.44,134.467,134.429,134.433,269100000.0
2005-07-11 13:40:00,134.438,134.456,134.438,134.456,340100001.0
2005-07-11 13:45:00,134.462,134.463,134.393,134.402,514300003.0
2005-07-11 13:50:00,134.389,134.418,134.389,134.405,487499997.0
2005-07-11 13:55:00,134.402,134.455,134.396,134.449,509899997.0
2005-07-11 14:00:00,134.455,134.48,134.422,134.469,453199996.0
2005-07-11 14:05:00,134.472,134.474,134.415,134.415,435600000.0
2005-07-11 14:10:00,134.408,134.41,134.357,134.375,535199996.0
2005-07-11 14:15:00,134.362,134.385,134.339,134.378,467900000.0
2005-07-11 14:20:00,134.38,134.391,134.339,134.355,431599996.0
2005-07-11 14:25:00,134.345,134.355,134.304,134.344,274700000.0
2005-07-11 14:30:00,134.335,134.351,134.32,134.331,377199996.0
2005-07-11 14:35:00,134.341,134.353,134.335,134.342,659199996.0
2005-07-11 14:40:00,134.342,134.355,134.324,134.324,575499999.0
2005-07-11 14:45:00,134.305,134.317,134.288,134.311,481999996.0
2005-07-11 14:50:00,134.32,134.396,134.32,134.389,345699996.0
2005-07-11 14:55:00,134.386,134.437,134.386,134.432,454899995.0
2005-07-11 15:00:00,134.443,134.459,134.428,134.452,396400002.0
2005-07-11 15:05:00,134.453,134.506,134.453,134.49,317299999.0
2005-07-11 15:10:00,134.48,134.489,134.466,134.471,622799998.0
2005-07-11 15:15:00,134.457,134.472,134.435,134.46,375399997.0
2005-07-11 15:20:00,134.451,134.486,134.448,134.486,389600000.0
2005-07-11 15:25:00,134.481,134.494,134.457,134.494,475900005.0
2005-07-11 15:30:00,134.489,134.489,134.47,134.478,466000003.0
2005-07-11 15:35:00,134.482,134.482,134.446,134.476,327699998.0
2005-07-11 15:40:00,134.471,134.5,134.467,134.5,438900001.0
2005-07-11 15:45:00,134.507,134.551,134.507,134.534,549499994.0
2005-07-11 15:50:00,134.54,134.555,134.531,134.555,368900002.0
2005-07-11 15:55:00,134.552,134.552,134.487,134.495,408600003.0
2005-07-11 16:00:00,134.499,134.559,134.499,134.548,475399999.0
2005-07-11 16:05:00,134.541,134.567,134.533,134.552,426700002.0
2005-07-11 16:10:00,134.564,134.64,134.564,134.635,377899999.0
2005-07-11 16:15:00,134.635,134.638,134.583,134.615,490900001.0
2005-07-11 16:20:00,134.635,134.645,134.584,134.584,407199999.0
2005-07-11 16:25:00,134.585,134.617,134.572,134.602,402599997.0
2005-07-11 16:30:00,134.609,134.609,134.565,134.575,414299999.0
2005-07-11 16:35:00,134.582,134.584,134.53,134.573,444799999.0
2005-07-11 16:40:00,134.579,134.62,134.579,134.61,563499993.0
2005-07-11 16:45:00,134.62,134.743,134.616,134.723,478400003.0
2005-07-11 16:50:00,134.723,134.867,134.703,134.855,542699997.0
2005-07-11 16:55:00,134.848,134.908,134.843,134.907,391000002.0
2005-07-11 17:00:00,134.914,134.961,134.902,134.93,471599998.0
2005-07-11 17:05:00,134.934,134.956,134.934,134.938,423099997.0
2005-07-11 17:10:00,134.94,134.957,134.92,134.922,476599998.0
2005-07-11 17:15:00,134.915,134.947,134.911,134.947,463700001.0
2005-07-11 17:20:00,134.946,135.025,134.945,134.997,391399998.0
2005-07-11 17:25:00,135.0,135.007,134.919,134.924,416999995.0
2005-07-11 17:30:00,134.925,134.933,134.878,134.902,357999996.0
2005-07-11 17:35:00,134.905,134.905,134.854,134.864,428299998.0
2005-07-11 17:40:00,134.853,134.878,134.833,134.853,299800001.0
2005-07-11 17:45:00,134.857,134.857,134.798,134.799,473099998.0
2005-07-11 17:50:00,134.789,134.834,134.783,134.816,445199997.0
2005-07-11 17:55:00,134.81,134.838,134.805,134.83,420299996.0
2005-07-11 18:00:00,134.822,134.875,134.79,134.859,6559099990.0
2005-07-11 18:05:00,134.86,134.879,134.846,134.875,7304999974.0
2005-07-11 18:10:00,134.874,134.883,134.845,134.847,5234200004.0
2005-07-11 18:15:00,134.841,134.849,134.802,134.843,5060399988.0
2005-07-11 18:20:00,134.854,134.912,134.854,134.879,6433499986.0
2005-07-11 18:25:00,134.876,134.896,134.846,134.89,3890099993.0
2005-07-11 18:30:00,134.891,134.891,134.84,134.88,5193799980.0
2005-07-11 18:35:00,134.886,134.904,134.858,134.88,3219599993.0
2005-07-11 18:40:00,134.875,134.954,134.875,134.953,2603699992.0
2005-07-11 18:45:00,134.95,134.958,134.929,134.94,2107500003.0
2005-07-11 18:50:00,134.943,134.993,134.935,134.983,3678699990.0
2005-07-11 18:55:00,134.99,135.09,134.99,135.087,3328699979.0
2005-07-11 19:00:00,135.083,135.103,135.043,135.083,2436099987.0
2005-07-11 19:05:00,135.095,135.12,135.078,135.088,3789899986.0
2005-07-11 19:10:00,135.09,135.109,135.067,135.101,1401600004.0
2005-07-11 19:15:00,135.097,135.134,135.084,135.105,2534099987.0
2005-07-11 19:20:00,135.106,135.118,135.082,135.102,2761699998.0
2005-07-11 19:25:00,135.101,135.113,135.079,135.096,3566800009.0
2005-07-11 19:30:00,135.096,135.118,135.084,135.098,3292199997.0
2005-07-11 19:35:00,135.092,135.105,135.075,135.078,2349199994.0
2005-07-11 19:40:00,135.084,135.105,135.075,135.08,2707000000.0
2005-07-11 19:45:00,135.081,135.098,135.068,135.086,1847399993.0
2005-07-11 19:50:00,135.088,135.093,135.075,135.085,2044599986.0
2005-07-11 19:55:00,135.085,135.085,135.045,135.05,2358299992.0
2005-07-11 20:00:00,135.055,135.061,135.025,135.04,1443799998.0
2005-07-11 20:05:00,135.037,135.056,135.025,135.052,2526600009.0
2005-07-11 20:10:00,135.047,135.047,134.98,134.989,2822799996.0
2005-07-11 20:15:00,134.995,135.005,134.967,134.995,1865199991.0
2005-07-11 20:20:00,134.999,135.029,134.985,135.004,2081299996.0
2005-07-11 20:25:00,135.0,135.013,134.989,135.005,3355699987.0
2005-07-11 20:30:00,135.0,135.005,134.985,134.992,5489999984.0
2005-07-11 20:35:00,134.992,135.015,134.967,134.98,2786899991.0
2005-07-11 20:40:00,134.972,134.987,134.96,134.97,2941100004.0
2005-07-11 20:45:00,134.979,134.99,134.891,134.945,3133699997.0
2005-07-11 20:50:00,134.962,134.999,134.955,134.987,3123900006.0
2005-07-11 20:55:00,134.979,134.985,134.962,134.97,4637499994.0
2005-07-11 21:00:00,134.975,134.975,134.935,134.941,4242599992.0
2005-07-11 21:05:00,134.943,134.959,134.899,134.903,2023799995.0
2005-07-11 21:10:00,134.9,134.935,134.873,134.914,2572400006.0
2005-07-11 21:15:00,134.912,134.931,134.877,134.877,3024799998.0
2005-07-11 21:20:00,134.884,134.916,134.882,134.898,3924299985.0
2005-07-11 21:25:00,134.9,134.921,134.832,134.903,1544900004.0
2005-07-11 21:30:00,134.902,134.923,134.898,134.913,1528699986.0
2005-07-11 21:35:00,134.914,134.937,134.914,134.922,1058499990.0
2005-07-11 21:40:00,134.92,134.926,134.864,134.909,1813599995.0
2005-07-11 21:45:00,134.91,134.922,134.863,134.91,1568299998.0
2005-07-11 21:50:00,134.915,134.915,134.905,134.91,560599998.0
2005-07-11 21:55:00,134.915,134.915,134.874,134.879,516200002.0
2005-07-11 22:00:00,134.884,134.917,134.884,134.904,1407800001.0
2005-07-11 22:05:00,134.894,134.896,134.865,134.895,673199995.0
2005-07-11 22:10:00,134.898,134.938,134.89,134.935,637899998.0
2005-07-11 22:15:00,134.938,134.951,134.925,134.93,608399994.0
2005-07-11 22:20:00,134.93,134.953,134.925,134.94,813199997.0
2005-07-11 22:25:00,134.935,134.952,134.86,134.93,1525600002.0
2005-07-11 22:30:00,134.939,134.939,134.874,134.893,788100000.0
2005-07-11 22:35:00,134.885,134.948,134.876,134.944,1202699994.0
2005-07-11 22:40:00,134.945,134.955,134.924,134.95,1232199993.0
2005-07-11 22:45:00,134.954,134.987,134.948,134.979,1018300001.0
2005-07-11 22:50:00,134.981,134.983,134.96,134.97,933499999.0
2005-07-11 22:55:00,134.956,134.967,134.934,134.945,745299998.0
2005-07-11 23:00:00,134.942,134.977,134.915,134.953,547100004.0
2005-07-11 23:05:00,134.952,134.998,134.915,134.928,596899990.0
2005-07-11 23:10:00,134.927,134.975,134.915,134.928,596900001.0
2005-07-11 23:15:00,134.93,134.957,134.883,134.907,602199998.0
2005-07-11 23:20:00,134.948,134.948,134.851,134.915,320900000.0
2005-07-11 23:25:00,134.916,134.92,134.876,134.92,374400000.0
2005-07-11 23:30:00,134.929,134.93,134.865,134.89,317900001.0
2005-07-11 23:35:00,134.895,134.923,134.841,134.914,399199998.0
2005-07-11 23:40:00,134.91,134.913,134.858,134.887,389500000.0
2005-07-11 23:45:00,134.86,134.895,134.848,134.873,422899998.0
2005-07-11 23:50:00,134.883,134.9,134.864,134.875,448400000.0
2005-07-11 23:55:00,134.874,134.9,134.869,134.879,243699999.0
2005-07-12 00:00:00,134.861,134.871,134.796,134.832,388000000.0
2005-07-12 00:05:00,134.831,134.836,134.779,134.823,393000001.0
2005-07-12 00:10:00,134.815,134.823,134.789,134.815,427500005.0
2005-07-12 00:15:00,134.82,134.82,134.787,134.802,618299998.0
2005-07-12 00:20:00,134.799,134.81,134.747,134.767,330499998.0
2005-07-12 00:25:00,134.798,134.803,134.776,134.793,353199997.0
2005-07-12 00:30:00,134.79,134.8,134.78,134.793,461699994.0
2005-07-12 00:35:00,134.795,134.8,134.782,134.795,509399998.0
2005-07-12 00:40:00,134.791,134.804,134.773,134.773,444999996.0
2005-07-12 00:45:00,134.769,134.77,134.755,134.761,449499999.0
2005-07-12 00:50:00,134.754,134.78,134.721,134.77,374899999.0
2005-07-12 00:55:00,134.767,134.793,134.766,134.774,470499998.0
2005-07-12 01:00:00,134.773,134.792,134.755,134.778,493600000.0
2005-07-12 01:05:00,134.785,134.828,134.785,134.818,434900003.0
2005-07-12 01:10:00,134.815,134.815,134.785,134.792,720800004.0
2005-07-12 01:15:00,134.793,134.799,134.765,134.765,386600000.0
2005-07-12 01:20:00,134.769,134.769,134.73,134.73,355999997.0
2005-07-12 01:25:00,134.736,134.736,134.707,134.707,291399998.0
2005-07-12 01:30:00,134.702,134.722,134.693,134.699,602600001.0
2005-07-12 01:35:00,134.71,134.717,134.682,134.691,350199998.0
2005-07-12 01:40:00,134.692,134.713,134.683,134.698,526699999.0
2005-07-12 01:45:00,134.696,134.712,134.681,134.707,451500000.0
2005-07-12 01:50:00,134.693,134.714,134.673,134.673,508999997.0
2005-07-12 01:55:00,134.695,134.718,134.673,134.708,520399998.0
2005-07-12 02:00:00,134.705,134.725,134.69,134.723,344799998.0
2005-07-12 02:05:00,134.716,134.747,134.687,134.728,418699998.0
2005-07-12 02:10:00,134.731,134.747,134.651,134.651,527400000.0
2005-07-12 02:15:00,134.652,134.676,134.626,134.647,501699998.0
2005-07-12 02:20:00,134.65,134.684,134.59,134.684,384499997.0
2005-07-12 02:25:00,134.671,134.689,134.637,134.68,330899999.0
2005-07-12 02:30:00,134.681,134.718,134.681,134.718,325299997.0
2005-07-12 02:35:00,134.703,134.721,134.688,134.688,339900000.0
2005-07-12 02:40:00,134.704,134.713,134.648,134.653,462099998.0
2005-07-12 02:45:00,134.651,134.683,134.644,134.683,440100003.0
2005-07-12 02:50:00,134.638,134.683,134.634,134.663,374800003.0
2005-07-12 02:55:00,134.665,134.665,134.619,134.619,492399995.0
2005-07-12 03:00:00,134.614,134.637,134.602,134.637,434699996.0
2005-07-12 03:05:00,134.63,134.635,134.62,134.622,425500001.0
2005-07-12 03:10:00,134.622,134.622,134.606,134.611,351899997.0
2005-07-12 03:15:00,134.64,134.692,134.64,134.68,489599999.0
2005-07-12 03:20:00,134.678,134.707,134.669,134.679,446599993.0
2005-07-12 03:25:00,134.678,134.719,134.668,134.719,484200000.0
2005-07-12 03:30:00,134.72,134.866,134.719,134.866,315900000.0
2005-07-12 03:35:00,134.873,134.917,134.831,134.876,529600003.0
2005-07-12 03:40:00,134.885,135.045,134.885,134.99,349199999.0
2005-07-12 03:45:00,134.987,135.013,134.946,134.995,409599997.0
2005-07-12 03:50:00,135.006,135.055,135.006,135.055,528700002.0
2005-07-12 03:55:00,135.061,135.061,134.996,135.002,408099999.0
2005-07-12 04:00:00,135.004,135.012,134.977,134.986,298200000.0
2005-07-12 04:05:00,134.99,135.038,134.99,135.023,578699997.0
2005-07-12 04:10:00,135.025,135.048,135.025,135.043,322499999.0
2005-07-12 04:15:00,135.036,135.069,135.015,135.058,443000001.0
2005-07-12 04:20:00,135.07,135.208,135.058,135.179,662900005.0
2005-07-12 04:25:00,135.2,135.268,135.129,135.134,516100006.0
2005-07-12 04:30:00,135.133,135.161,135.121,135.14,487999999.0
2005-07-12 04:35:00,135.147,135.152,135.069,135.101,447599999.0
2005-07-12 04:40:00,135.118,135.163,135.109,135.146,413899998.0
2005-07-12 04:45:00,135.142,135.147,135.113,135.138,464200006.0
2005-07-12 04:50:00,135.135,135.135,135.069,135.069,422699999.0
2005-07-12 04:55:00,135.074,135.088,135.06,135.077,331199999.0
2005-07-12 05:00:00,135.08,135.095,135.034,135.039,392300002.0
2005-07-12 05:05:00,135.035,135.062,135.032,135.045,387100004.0
2005-07-12 05:10:00,135.043,135.118,135.043,135.11,377800000.0
2005-07-12 05:15:00,135.113,135.124,135.077,135.087,381399999.0
2005-07-12 05:20:00,135.097,135.145,135.074,135.13,405400001.0
2005-07-12 05:25:00,135.132,135.161,135.128,135.161,253500002.0
2005-07-12 05:30:00,135.162,135.369,135.162,135.337,577900005.0
2005-07-12 05:35:00,135.337,135.361,135.303,135.311,404800001.0
2005-07-12 05:40:00,135.306,135.334,135.28,135.329,599499994.0
2005-07-12 05:45:00,135.335,135.348,135.316,135.319,430699994.0
2005-07-12 05:50:00,135.322,135.368,135.318,135.355,346399999.0
2005-07-12 05:55:00,135.341,135.343,135.32,135.322,452399997.0
2005-07-12 06:00:00,135.322,135.335,135.238,135.259,362500001.0
2005-07-12 06:05:00,135.271,135.312,135.266,135.287,469100000.0
2005-07-12 06:10:00,135.284,135.291,135.227,135.231,514599997.0
2005-07-12 06:15:00,135.25,135.268,135.241,135.254,460799997.0
2005-07-12 06:20:00,135.26,135.292,135.255,135.282,409600001.0
2005-07-12 06:25:00,135.313,135.456,135.313,135.427,350799998.0
2005-07-12 06:30:00,135.448,135.484,135.404,135.404,391099995.0
2005-07-12 06:35:00,135.389,135.41,135.372,135.377,295699998.0
2005-07-12 06:40:00,135.366,135.402,135.359,135.395,526499998.0
2005-07-12 06:45:00,135.411,135.416,135.375,135.395,433299998.0
2005-07-12 06:50:00,135.398,135.398,135.341,135.352,578699995.0
2005-07-12 06:55:00,135.355,135.39,135.334,135.386,450199998.0
2005-07-12 07:00:00,135.38,135.411,135.362,135.411,454100001.0
2005-07-12 07:05:00,135.41,135.435,135.373,135.401,370799996.0
2005-07-12 07:10:00,135.412,135.413,135.391,135.4,499600003.0
2005-07-12 07:15:00,135.384,135.406,135.374,135.394,309399999.0
2005-07-12 07:20:00,135.392,135.419,135.392,135.419,483499995.0
2005-07-12 07:25:00,135.433,135.462,135.407,135.411,427699996.0
2005-07-12 07:30:00,135.412,135.429,135.404,135.408,448599998.0
2005-07-12 07:35:00,135.397,135.426,135.391,135.426,478199997.0
2005-07-12 07:40:00,135.416,135.435,135.415,135.415,602600002.0
2005-07-12 07:45:00,135.418,135.434,135.36,135.395,422699997.0
2005-07-12 07:50:00,135.409,135.467,135.409,135.443,546900003.0
2005-07-12 07:55:00,135.438,135.465,135.381,135.449,344900001.0
2005-07-12 08:00:00,135.427,135.427,135.352,135.352,572500001.0
2005-07-12 08:05:00,135.345,135.362,135.329,135.347,464999999.0
2005-07-12 08:10:00,135.362,135.386,135.353,135.376,498600000.0
2005-07-12 08:15:00,135.378,135.39,135.355,135.355,194999999.0
2005-07-12 08:20:00,135.35,135.362,135.331,135.362,478099997.0
2005-07-12 08:25:00,135.349,135.349,135.309,135.328,327699999.0
2005-07-12 08:30:00,135.33,135.34,135.315,135.334,545699999.0
2005-07-12 08:35:00,135.325,135.347,135.309,135.341,413499998.0
2005-07-12 08:40:00,135.351,135.362,135.275,135.361,468099996.0
2005-07-12 08:45:00,135.367,135.374,135.335,135.351,396000001.0
2005-07-12 08:50:00,135.352,135.404,135.347,135.384,415900000.0
2005-07-12 08:55:00,135.392,135.402,135.349,135.359,587100000.0
2005-07-12 09:00:00,135.358,135.358,135.317,135.338,299899995.0
2005-07-12 09:05:00,135.335,135.347,135.302,135.345,623100005.0
2005-07-12 09:10:00,135.336,135.346,135.288,135.292,506300004.0
2005-07-12 09:15:00,135.302,135.361,135.302,135.327,361899998.0
2005-07-12 09:20:00,135.322,135.421,135.322,135.421,328400002.0
2005-07-12 09:25:00,135.44,135.483,135.422,135.452,524299995.0
2005-07-12 09:30:00,135.442,135.452,135.428,135.446,419599994.0
2005-07-12 09:35:00,135.452,135.477,135.439,135.46,517899998.0
2005-07-12 09:40:00,135.463,135.463,135.4,135.435,371699994.0
2005-07-12 09:45:00,135.442,135.456,135.392,135.395,547299999.0
2005-07-12 09:50:00,135.402,135.451,135.381,135.447,483900002.0
2005-07-12 09:55:00,135.419,135.419,135.367,135.387,398899998.0
2005-07-12 10:00:00,135.38,135.404,135.359,135.359,282799998.0
2005-07-12 10:05:00,135.353,135.353,135.298,135.3,351100000.0
2005-07-12 10:10:00,135.307,135.307,135.181,135.214,411300002.0
2005-07-12 10:15:00,135.214,135.234,135.176,135.194,499799996.0
2005-07-12 10:20:00,135.19,135.205,135.109,135.112,522100000.0
2005-07-12 10:25:00,135.122,135.196,135.122,135.196,768699993.0
2005-07-12 10:30:00,135.207,135.218,135.193,135.212,424699999.0
2005-07-12 10:35:00,135.224,135.285,135.224,135.275,405500003.0
2005-07-12 10:40:00,135.282,135.363,135.277,135.353,454700000.0
2005-07-12 10:45:00,135.353,135.378,135.32,135.34,408900004.0
2005-07-12 10:50:00,135.355,135.366,135.284,135.287,555200006.0
2005-07-12 10:55:00,135.281,135.29,135.235,135.235,630599992.0
2005-07-12 11:00:00,135.223,135.304,135.214,135.293,608299995.0
2005-07-12 11:05:00,135.298,135.349,135.273,135.333,473900005.0
2005-07-12 11:10:00,135.324,135.335,135.312,135.332,519899998.0
2005-07-12 11:15:00,135.325,135.348,135.295,135.336,447099997.0
2005-07-12 11:20:00,135.322,135.337,135.241,135.245,450600002.0
2005-07-12 11:25:00,135.248,135.285,135.245,135.275,471699996.0
2005-07-12 11:30:00,135.278,135.307,135.27,135.298,562799998.0
2005-07-12 11:35:00,135.29,135.311,135.271,135.311,406299999.0
2005-07-12 11:40:00,135.311,135.323,135.288,135.314,377200000.0
2005-07-12 11:45:00,135.308,135.318,135.277,135.28,559100000.0
2005-07-12 11:50:00,135.261,135.294,135.242,135.267,440599993.0
2005-07-12 11:55:00,135.268,135.268,135.181,135.193,503999999.0
2005-07-12 12:00:00,135.194,135.214,135.189,135.206,471000000.0
2005-07-12 12:05:00,135.193,135.211,135.186,135.197,473099999.0
2005-07-12 12:10:00,135.207,135.231,135.188,135.231,396599997.0
2005-07-12 12:15:00,135.223,135.291,135.223,135.283,566699994.0
2005-07-12 12:20:00,135.284,135.353,135.281,135.322,541000002.0
2005-07-12 12:25:00,135.322,135.386,135.309,135.367,352399998.0
2005-07-12 12:30:00,135.375,135.427,135.368,135.395,484700000.0
2005-07-12 12:35:00,135.383,135.455,135.369,135.369,393400001.0
2005-07-12 12:40:00,135.368,135.411,135.356,135.385,485799999.0
2005-07-12 12:45:00,135.391,135.391,135.299,135.312,497599997.0
2005-07-12 12:50:00,135.305,135.305,135.136,135.153,367700002.0
2005-07-12 12:55:00,135.148,135.223,135.147,135.217,463899999.0
2005-07-12 13:00:00,135.22,135.251,135.209,135.238,256800001.0
2005-07-12 13:05:00,135.227,135.265,135.227,135.234,340300003.0
2005-07-12 13:10:00,135.227,135.254,135.222,135.245,441499997.0
2005-07-12 13:15:00,135.248,135.256,135.226,135.233,488800000.0
2005-07-12 13:20:00,135.24,135.24,135.197,135.222,511300004.0
2005-07-12 13:25:00,135.216,135.216,135.128,135.143,689900003.0
2005-07-12 13:30:00,135.145,135.152,135.112,135.12,393900000.0
2005-07-12 13:35:00,135.108,135.151,135.103,135.123,468399995.0
2005-07-12 13:40:00,135.12,135.148,135.094,135.13,395999997.0
2005-07-12 13:45:00,135.135,135.185,135.117,135.185,252599999.0
2005-07-12 13:50:00,135.178,135.178,135.132,135.153,292299997.0
2005-07-12 13:55:00,135.151,135.192,135.133,135.192,285699999.0
2005-07-12 14:00:00,135.2,135.26,135.196,135.252,529000003.0
2005-07-12 14:05:00,135.255,135.335,135.255,135.326,686099996.0
2005-07-12 14:10:00,135.32,135.334,135.297,135.308,491400003.0
2005-07-12 14:15:00,135.297,135.347,135.267,135.331,730900002.0
2005-07-12 14:20:00,135.323,135.344,135.269,135.334,539700001.0
2005-07-12 14:25:00,135.321,135.347,135.314,135.336,422599998.0
2005-07-12 14:30:00,135.331,135.337,135.289,135.301,467799999.0
2005-07-12 14:35:00,135.296,135.305,135.271,135.302,583100002.0
2005-07-12 14:40:00,135.307,135.323,135.296,135.323,464899996.0
2005-07-12 14:45:00,135.324,135.349,135.297,135.349,382600002.0
2005-07-12 14:50:00,135.35,135.372,135.343,135.358,463500001.0
2005-07-12 14:55:00,135.34,135.343,135.283,135.291,538800002.0
2005-07-12 15:00:00,135.31,135.316,135.271,135.292,423900003.0
2005-07-12 15:05:00,135.291,135.332,135.28,135.28,533399999.0
2005-07-12 15:10:00,135.271,135.306,135.268,135.288,572999996.0
2005-07-12 15:15:00,135.274,135.362,135.274,135.362,407699998.0
2005-07-12 15:20:00,135.354,135.375,135.297,135.317,415399995.0
2005-07-12 15:25:00,135.31,135.31,135.22,135.22,362000003.0
2005-07-12 15:30:00,135.207,135.261,135.19,135.235,616200002.0
2005-07-12 15:35:00,135.24,135.24,135.206,135.221,475899995.0
2005-07-12 15:40:00,135.222,135.269,135.214,135.222,306699994.0
2005-07-12 15:45:00,135.227,135.253,135.194,135.24,493900000.0
2005-07-12 15:50:00,135.251,135.31,135.251,135.282,581599996.0
2005-07-12 15:55:00,135.265,135.364,135.255,135.333,481799994.0
2005-07-12 16:00:00,135.318,135.318,135.272,135.288,423500001.0
2005-07-12 16:05:00,135.285,135.352,135.211,135.346,522500001.0
2005-07-12 16:10:00,135.338,135.354,135.307,135.321,575900000.0
2005-07-12 16:15:00,135.322,135.326,135.26,135.262,344000002.0
2005-07-12 16:20:00,135.269,135.295,135.243,135.243,441399995.0
2005-07-12 16:25:00,135.244,135.27,135.237,135.245,563499996.0
2005-07-12 16:30:00,135.249,135.249,135.183,135.208,527700003.0
2005-07-12 16:35:00,135.205,135.205,135.117,135.134,377099998.0
2005-07-12 16:40:00,135.136,135.191,135.136,135.191,521000002.0
2005-07-12 16:45:00,135.218,135.231,135.182,135.184,502500000.0
2005-07-12 16:50:00,135.187,135.28,135.173,135.264,480799998.0
2005-07-12 16:55:00,135.268,135.335,135.266,135.298,465699996.0
2005-07-12 17:00:00,135.305,135.309,135.202,135.217,579799994.0
2005-07-12 17:05:00,135.212,135.235,135.19,135.214,347599997.0
2005-07-12 17:10:00,135.208,135.295,135.195,135.295,466999999.0
2005-07-12 17:15:00,135.288,135.32,135.264,135.294,638299995.0
2005-07-12 17:20:00,135.293,135.312,135.279,135.292,456100002.0
2005-07-12 17:25:00,135.285,135.311,135.26,135.31,621699999.0
2005-07-12 17:30:00,135.314,135.338,135.282,135.319,644899996.0
2005-07-12 17:35:00,135.319,135.414,135.302,135.391,505999990.0
2005-07-12 17:40:00,135.35,135.35,135.215,135.24,336899999.0
2005-07-12 17:45:00,135.237,135.237,135.201,135.211,470000002.0
2005-07-12 17:50:00,135.215,135.31,135.213,135.304,486300002.0
2005-07-12 17:55:00,135.31,135.397,135.31,135.336,295000001.0
2005-07-12 18:00:00,135.343,135.354,135.309,135.311,5095400003.0
2005-07-12 18:05:00,135.32,135.351,135.3,135.338,7749899995.0
2005-07-12 18:10:00,135.345,135.392,135.292,135.377,5514299984.0
2005-07-12 18:15:00,135.381,135.395,135.362,135.385,5038799992.0
2005-07-12 18:20:00,135.38,135.381,135.318,135.335,6121299977.0
2005-07-12 18:25:00,135.329,135.353,135.317,135.345,4623900014.0
2005-07-12 18:30:00,135.34,135.384,135.326,135.356,5604899990.0
2005-07-12 18:35:00,135.362,135.373,135.33,135.342,3317300006.0
2005-07-12 18:40:00,135.335,135.441,135.335,135.435,3091000002.0
2005-07-12 18:45:00,135.424,135.451,135.404,135.41,2258899989.0
2005-07-12 18:50:00,135.419,135.463,135.405,135.445,3836200004.0
2005-07-12 18:55:00,135.433,135.474,135.411,135.455,3588799981.0
2005-07-12 19:00:00,135.442,135.514,135.439,135.505,2245999993.0
2005-07-12 19:05:00,135.512,135.546,135.49,135.505,4044500002.0
2005-07-12 19:10:00,135.516,135.528,135.489,135.52,1413199998.0
2005-07-12 19:15:00,135.519,135.628,135.519,135.59,2782300002.0
2005-07-12 19:20:00,135.593,135.614,135.554,135.614,2692399987.0
2005-07-12 19:25:00,135.608,135.642,135.6,135.624,3104199994.0
2005-07-12 19:30:00,135.625,135.627,135.591,135.592,3881399982.0
2005-07-12 19:35:00,135.59,135.612,135.578,135.602,2656200006.0
2005-07-12 19:40:00,135.612,135.626,135.585,135.598,2281899996.0
2005-07-12 19:45:00,135.6,135.605,135.583,135.592,1742699996.0
2005-07-12 19:50:00,135.592,135.679,135.589,135.677,1969599997.0
2005-07-12 19:55:00,135.681,135.698,135.658,135.67,2361000003.0
2005-07-12 20:00:00,135.675,135.713,135.657,135.702,1563399998.0
2005-07-12 20:05:00,135.702,135.713,135.686,135.697,2192799998.0
2005-07-12 20:10:00,135.687,135.706,135.656,135.677,2957399982.0
2005-07-12 20:15:00,135.682,135.69,135.65,135.658,2161099998.0
2005-07-12 20:20:00,135.649,135.669,135.601,135.61,2158699985.0
2005-07-12 20:25:00,135.625,135.674,135.625,135.657,4440399990.0
2005-07-12 20:30:00,135.652,135.709,135.649,135.695,5234699997.0
2005-07-12 20:35:00,135.704,135.718,135.678,135.688,3277199996.0
2005-07-12 20:40:00,135.688,135.715,135.674,135.688,3117300012.0
2005-07-12 20:45:00,135.695,135.698,135.666,135.669,3338699990.0
2005-07-12 20:50:00,135.659,135.672,135.644,135.663,2898399996.0
2005-07-12 20:55:00,135.659,135.664,135.613,135.613,4838399983.0
2005-07-12 21:00:00,135.606,135.644,135.596,135.638,3750000011.0
2005-07-12 21:05:00,135.641,135.665,135.631,135.66,2038899997.0
2005-07-12 21:10:00,135.668,135.672,135.633,135.659,2558999999.0
2005-07-12 21:15:00,135.652,135.665,135.645,135.653,3293499990.0
2005-07-12 21:20:00,135.659,135.684,135.646,135.671,3656699997.0
2005-07-12 21:25:00,135.68,135.692,135.654,135.658,1634900008.0
2005-07-12 21:30:00,135.654,135.692,135.654,135.681,1632300002.0
2005-07-12 21:35:00,135.683,135.694,135.647,135.659,755800000.0
2005-07-12 21:40:00,135.66,135.679,135.657,135.662,1923599989.0
2005-07-12 21:45:00,135.67,135.695,135.667,135.673,1443399998.0
2005-07-12 21:50:00,135.678,135.709,135.671,135.698,611599999.0
2005-07-12 21:55:00,135.701,135.713,135.676,135.688,435500002.0
2005-07-12 22:00:00,135.694,135.714,135.692,135.712,1296200005.0
2005-07-12 22:05:00,135.707,135.712,135.652,135.702,475299999.0
2005-07-12 22:10:00,135.709,135.725,135.695,135.698,649599997.0
2005-07-12 22:15:00,135.703,135.716,135.7,135.703,576199998.0
2005-07-12 22:20:00,135.7,135.715,135.695,135.708,651200005.0
2005-07-12 22:25:00,135.706,135.709,135.682,135.693,1230700000.0
2005-07-12 22:30:00,135.691,135.707,135.678,135.702,762399999.0
2005-07-12 22:35:00,135.665,135.714,135.655,135.695,1283100006.0
2005-07-12 22:40:00,135.695,135.707,135.677,135.677,1044000001.0
2005-07-12 22:45:00,135.67,135.693,135.655,135.67,1208899999.0
2005-07-12 22:50:00,135.669,135.669,135.643,135.653,1004700000.0
2005-07-12 22:55:00,135.643,135.652,135.577,135.592,579000002.0
2005-07-12 23:00:00,135.612,135.644,135.563,135.595,657400008.0
2005-07-12 23:05:00,135.61,135.635,135.571,135.618,556799995.0
2005-07-12 23:10:00,135.582,135.647,135.582,135.613,416300000.0
2005-07-12 23:15:00,135.6,135.644,135.567,135.624,603899998.0
2005-07-12 23:20:00,135.615,135.672,135.595,135.647,391599996.0
2005-07-12 23:25:00,135.634,135.64,135.62,135.633,516100001.0
2005-07-12 23:30:00,135.632,135.632,135.59,135.608,410700004.0
2005-07-12 23:35:00,135.612,135.64,135.598,135.64,551800005.0
2005-07-12 23:40:00,135.641,135.656,135.63,135.637,566599994.0
2005-07-12 23:45:00,135.629,135.635,135.594,135.622,364899998.0
2005-07-12 23:50:00,135.63,135.667,135.592,135.66,419500000.0
2005-07-12 23:55:00,135.646,135.69,135.611,135.69,493900000.0
2005-07-13 00:00:00,135.689,135.717,135.661,135.68,401599996.0
2005-07-13 00:05:00,135.679,135.695,135.661,135.688,432600002.0
2005-07-13 00:10:00,135.69,135.698,135.66,135.661,366399996.0
2005-07-13 00:15:00,135.668,135.674,135.639,135.66,601499998.0
2005-07-13 00:20:00,135.66,135.665,135.635,135.635,488000006.0
2005-07-13 00:25:00,135.64,135.645,135.605,135.618,405099998.0
2005-07-13 00:30:00,135.619,135.623,135.598,135.598,397699998.0
2005-07-13 00:35:00,135.607,135.617,135.599,135.615,344599998.0
2005-07-13 00:40:00,135.615,135.616,135.575,135.601,419100005.0
2005-07-13 00:45:00,135.598,135.649,135.592,135.648,353400000.0
2005-07-13 00:50:00,135.643,135.685,135.636,135.685,399799993.0
2005-07-13 00:55:00,135.685,135.726,135.685,135.695,480199997.0
2005-07-13 01:00:00,135.69,135.709,135.657,135.691,343699998.0
2005-07-13 01:05:00,135.694,135.702,135.687,135.695,215299998.0
2005-07-13 01:10:00,135.692,135.717,135.678,135.694,622000000.0
2005-07-13 01:15:00,135.701,135.711,135.665,135.665,663599998.0
2005-07-13 01:20:00,135.638,135.704,135.626,135.664,429900002.0
2005-07-13 01:25:00,135.676,135.676,135.652,135.662,350499998.0
2005-07-13 01:30:00,135.659,135.671,135.61,135.624,578200002.0
2005-07-13 01:35:00,135.634,135.637,135.614,135.627,334499998.0
2005-07-13 01:40:00,135.626,135.65,135.612,135.64,546900002.0
2005-07-13 01:45:00,135.642,135.67,135.621,135.629,425000003.0
2005-07-13 01:50:00,135.639,135.677,135.63,135.65,472000000.0
2005-07-13 01:55:00,135.668,135.691,135.656,135.664,538399999.0
2005-07-13 02:00:00,135.668,135.668,135.627,135.657,321399999.0
2005-07-13 02:05:00,135.647,135.698,135.642,135.698,432499998.0
2005-07-13 02:10:00,135.7,135.717,135.695,135.703,421199998.0
2005-07-13 02:15:00,135.697,135.722,135.685,135.702,488399998.0
2005-07-13 02:20:00,135.704,135.707,135.659,135.685,500199995.0
2005-07-13 02:25:00,135.675,135.715,135.661,135.679,521500002.0
2005-07-13 02:30:00,135.673,135.691,135.661,135.679,414200000.0
2005-07-13 02:35:00,135.679,135.718,135.664,135.694,631600002.0
2005-07-13 02:40:00,135.688,135.688,135.653,135.687,293599998.0
2005-07-13 02:45:00,135.68,135.695,135.633,135.688,485600000.0
2005-07-13 02:50:00,135.683,135.715,135.672,135.684,392400000.0
2005-07-13 02:55:00,135.689,135.705,135.669,135.685,287599998.0
2005-07-13 03:00:00,135.693,135.71,135.687,135.694,338599997.0
2005-07-13 03:05:00,135.692,135.707,135.672,135.681,471700003.0
2005-07-13 03:10:00,135.681,135.707,135.68,135.684,430299999.0
2005-07-13 03:15:00,135.68,135.688,135.582,135.582,304200000.0
2005-07-13 03:20:00,135.581,135.617,135.563,135.57,427200001.0
2005-07-13 03:25:00,135.578,135.632,135.565,135.614,368199999.0
2005-07-13 03:30:00,135.609,135.648,135.609,135.641,318299997.0
2005-07-13 03:35:00,135.631,135.651,135.621,135.645,344100001.0
2005-07-13 03:40:00,135.642,135.653,135.609,135.613,291600002.0
2005-07-13 03:45:00,135.62,135.634,135.612,135.63,234999999.0
2005-07-13 03:50:00,135.63,135.651,135.615,135.64,292199999.0
2005-07-13 03:55:00,135.638,135.654,135.633,135.645,383800002.0
2005-07-13 04:00:00,135.645,135.666,135.63,135.652,359300002.0
2005-07-13 04:05:00,135.647,135.68,135.639,135.67,369900001.0
2005-07-13 04:10:00,135.667,135.687,135.654,135.686,453800001.0
2005-07-13 04:15:00,135.678,135.685,135.659,135.661,325200000.0
2005-07-13 04:20:00,135.668,135.686,135.63,135.686,373300001.0
2005-07-13 04:25:00,135.673,135.673,135.635,135.658,428900001.0
2005-07-13 04:30:00,135.662,135.676,135.649,135.669,349799996.0
2005-07-13 04:35:00,135.672,135.705,135.662,135.69,397599997.0
2005-07-13 04:40:00,135.697,135.715,135.693,135.715,207099999.0
2005-07-13 04:45:00,135.707,135.707,135.685,135.69,272199998.0
2005-07-13 04:50:00,135.691,135.691,135.659,135.669,436199999.0
2005-07-13 04:55:00,135.664,135.664,135.632,135.655,495499997.0
2005-07-13 05:00:00,135.668,135.695,135.655,135.695,452200001.0
2005-07-13 05:05:00,135.699,135.712,135.686,135.703,321099998.0
2005-07-13 05:10:00,135.698,135.703,135.679,135.693,241800001.0
2005-07-13 05:15:00,135.695,135.705,135.685,135.685,413200000.0
2005-07-13 05:20:00,135.698,135.699,135.638,135.689,482100001.0
2005-07-13 05:25:00,135.688,135.695,135.677,135.695,197999999.0
2005-07-13 05:30:00,135.685,135.709,135.685,135.7,245299998.0
2005-07-13 05:35:00,135.707,135.716,135.684,135.684,286900004.0
2005-07-13 05:40:00,135.682,135.694,135.671,135.687,257399998.0
2005-07-13 05:45:00,135.69,135.697,135.672,135.677,189599998.0
2005-07-13 05:50:00,135.682,135.696,135.671,135.696,340499996.0
2005-07-13 05:55:00,135.696,135.705,135.674,135.691,472599997.0
2005-07-13 06:00:00,135.682,135.69,135.648,135.654,309000000.0
2005-07-13 06:05:00,135.662,135.675,135.647,135.659,558600001.0
2005-07-13 06:10:00,135.655,135.657,135.607,135.609,450999992.0
2005-07-13 06:15:00,135.613,135.638,135.6,135.607,318500000.0
2005-07-13 06:20:00,135.608,135.632,135.602,135.619,491499993.0
2005-07-13 06:25:00,135.628,135.663,135.622,135.653,468000002.0
2005-07-13 06:30:00,135.656,135.668,135.634,135.647,386500001.0
2005-07-13 06:35:00,135.65,135.671,135.639,135.651,326599998.0
2005-07-13 06:40:00,135.634,135.652,135.582,135.642,468400000.0
2005-07-13 06:45:00,135.65,135.669,135.646,135.666,207499998.0
2005-07-13 06:50:00,135.667,135.67,135.635,135.635,438900002.0
2005-07-13 06:55:00,135.638,135.673,135.638,135.66,421300001.0
2005-07-13 07:00:00,135.667,135.684,135.653,135.684,541400002.0
2005-07-13 07:05:00,135.673,135.691,135.668,135.68,420899998.0
2005-07-13 07:10:00,135.685,135.691,135.643,135.659,379899998.0
2005-07-13 07:15:00,135.644,135.657,135.63,135.653,312200000.0
2005-07-13 07:20:00,135.652,135.663,135.636,135.639,416899999.0
2005-07-13 07:25:00,135.632,135.642,135.608,135.625,591000001.0
2005-07-13 07:30:00,135.632,135.645,135.609,135.63,440400003.0
2005-07-13 07:35:00,135.632,135.64,135.596,135.61,522500000.0
2005-07-13 07:40:00,135.602,135.646,135.594,135.646,480699999.0
2005-07-13 07:45:00,135.65,135.685,135.65,135.662,285300001.0
2005-07-13 07:50:00,135.661,135.661,135.633,135.641,325800001.0
2005-07-13 07:55:00,135.643,135.657,135.63,135.648,405699996.0
2005-07-13 08:00:00,135.638,135.696,135.63,135.668,353999999.0
2005-07-13 08:05:00,135.67,135.678,135.658,135.678,292400000.0
2005-07-13 08:10:00,135.684,135.718,135.673,135.706,392099999.0
2005-07-13 08:15:00,135.707,135.707,135.675,135.688,195199999.0
2005-07-13 08:20:00,135.682,135.717,135.676,135.717,427199995.0
2005-07-13 08:25:00,135.701,135.72,135.683,135.691,287200003.0
2005-07-13 08:30:00,135.692,135.732,135.687,135.732,292700001.0
2005-07-13 08:35:00,135.717,135.757,135.711,135.732,609200001.0
2005-07-13 08:40:00,135.708,135.76,135.706,135.76,525399999.0
2005-07-13 08:45:00,135.763,135.77,135.695,135.705,356499996.0
2005-07-13 08:50:00,135.698,135.766,135.686,135.763,390799997.0
2005-07-13 08:55:00,135.762,135.762,135.723,135.745,603100001.0
2005-07-13 09:00:00,135.728,135.748,135.695,135.74,495999998.0
2005-07-13 09:05:00,135.733,135.742,135.709,135.732,330299999.0
2005-07-13 09:10:00,135.722,135.728,135.701,135.718,617500000.0
2005-07-13 09:15:00,135.717,135.746,135.711,135.746,454399997.0
2005-07-13 09:20:00,135.748,135.798,135.748,135.771,453599998.0
2005-07-13 09:25:00,135.774,135.8,135.754,135.791,415999996.0
2005-07-13 09:30:00,135.802,135.817,135.78,135.808,413500001.0
2005-07-13 09:35:00,135.805,135.823,135.783,135.783,280300002.0
2005-07-13 09:40:00,135.78,135.797,135.754,135.779,420800003.0
2005-07-13 09:45:00,135.771,135.784,135.748,135.755,364000000.0
2005-07-13 09:50:00,135.754,135.757,135.708,135.742,381699999.0
2005-07-13 09:55:00,135.735,135.735,135.701,135.725,533199991.0
2005-07-13 10:00:00,135.712,135.752,135.711,135.746,334700001.0
2005-07-13 10:05:00,135.743,135.743,135.684,135.69,191600000.0
2005-07-13 10:10:00,135.682,135.701,135.668,135.69,582600005.0
2005-07-13 10:15:00,135.693,135.721,135.656,135.675,436399999.0
2005-07-13 10:20:00,135.67,135.722,135.649,135.701,466200003.0
2005-07-13 10:25:00,135.707,135.72,135.648,135.656,552800008.0
2005-07-13 10:30:00,135.66,135.666,135.639,135.663,268700000.0
2005-07-13 10:35:00,135.674,135.685,135.659,135.675,558000002.0
2005-07-13 10:40:00,135.675,135.678,135.635,135.678,493000002.0
2005-07-13 10:45:00,135.688,135.741,135.68,135.691,451300000.0
2005-07-13 10:50:00,135.695,135.775,135.695,135.715,685499995.0
2005-07-13 10:55:00,135.719,135.734,135.697,135.72,380999999.0
2005-07-13 11:00:00,135.731,135.731,135.677,135.677,442999997.0
2005-07-13 11:05:00,135.682,135.707,135.666,135.707,464000001.0
2005-07-13 11:10:00,135.705,135.724,135.69,135.707,519299995.0
2005-07-13 11:15:00,135.691,135.691,135.645,135.659,445699998.0
2005-07-13 11:20:00,135.655,135.688,135.655,135.678,360700000.0
2005-07-13 11:25:00,135.679,135.7,135.651,135.675,460999998.0
2005-07-13 11:30:00,135.665,135.709,135.639,135.709,399399998.0
2005-07-13 11:35:00,135.714,135.716,135.664,135.669,732999999.0
2005-07-13 11:40:00,135.659,135.674,135.632,135.647,401999994.0
2005-07-13 11:45:00,135.645,135.645,135.612,135.635,492699999.0
2005-07-13 11:50:00,135.625,135.643,135.596,135.596,388500000.0
2005-07-13 11:55:00,135.595,135.604,135.578,135.593,661999998.0
2005-07-13 12:00:00,135.587,135.625,135.578,135.625,549099991.0
2005-07-13 12:05:00,135.616,135.636,135.594,135.595,435099999.0
2005-07-13 12:10:00,135.61,135.666,135.604,135.648,361200000.0
2005-07-13 12:15:00,135.658,135.669,135.632,135.653,496999996.0
2005-07-13 12:20:00,135.622,135.643,135.599,135.639,256199999.0
2005-07-13 12:25:00,135.642,135.655,135.63,135.635,347200003.0
2005-07-13 12:30:00,135.635,135.657,135.63,135.657,483600003.0
2005-07-13 12:35:00,135.664,135.677,135.652,135.652,285000005.0
2005-07-13 12:40:00,135.655,135.695,135.65,135.685,474900000.0
2005-07-13 12:45:00,135.692,135.714,135.683,135.7,443899999.0
2005-07-13 12:50:00,135.705,135.727,135.699,135.715,431900004.0
2005-07-13 12:55:00,135.717,135.763,135.71,135.726,490999997.0
2005-07-13 13:00:00,135.736,135.752,135.735,135.75,392300003.0
2005-07-13 13:05:00,135.74,135.773,135.725,135.773,311499998.0
2005-07-13 13:10:00,135.776,135.807,135.745,135.752,492000000.0
2005-07-13 13:15:00,135.75,135.772,135.737,135.756,416900001.0
2005-07-13 13:20:00,135.752,135.766,135.733,135.752,403199998.0
2005-07-13 13:25:00,135.75,135.755,135.73,135.738,535499999.0
2005-07-13 13:30:00,135.737,135.737,135.677,135.701,438300001.0
2005-07-13 13:35:00,135.683,135.692,135.65,135.667,467599998.0
2005-07-13 13:40:00,135.666,135.71,135.658,135.699,557900004.0
2005-07-13 13:45:00,135.703,135.714,135.669,135.678,405299997.0
2005-07-13 13:50:00,135.685,135.713,135.683,135.692,488599998.0
2005-07-13 13:55:00,135.679,135.698,135.646,135.696,486100006.0
2005-07-13 14:00:00,135.721,135.735,135.66,135.67,547099998.0
2005-07-13 14:05:00,135.664,135.672,135.629,135.635,522299996.0
2005-07-13 14:10:00,135.646,135.667,135.64,135.643,348699999.0
2005-07-13 14:15:00,135.643,135.665,135.633,135.641,461900000.0
2005-07-13 14:20:00,135.642,135.661,135.632,135.646,452799999.0
2005-07-13 14:25:00,135.64,135.693,135.634,135.683,430599996.0
2005-07-13 14:30:00,135.582,135.582,135.367,135.514,398400001.0
2005-07-13 14:35:00,135.527,135.582,135.502,135.574,511999999.0
2005-07-13 14:40:00,135.573,135.582,135.512,135.576,476899998.0
2005-07-13 14:45:00,135.562,135.594,135.546,135.546,503500002.0
2005-07-13 14:50:00,135.538,135.58,135.518,135.579,421900002.0
2005-07-13 14:55:00,135.603,135.699,135.599,135.663,569400005.0
2005-07-13 15:00:00,135.66,135.66,135.552,135.617,497500000.0
2005-07-13 15:05:00,135.62,135.651,135.616,135.62,575999996.0
2005-07-13 15:10:00,135.617,135.637,135.576,135.579,630999996.0
2005-07-13 15:15:00,135.576,135.605,135.555,135.561,507299999.0
2005-07-13 15:20:00,135.553,135.553,135.487,135.541,532199999.0
2005-07-13 15:25:00,135.56,135.589,135.521,135.573,569400000.0
2005-07-13 15:30:00,135.587,135.587,135.527,135.53,660600002.0
2005-07-13 15:35:00,135.533,135.564,135.521,135.555,534099997.0
2005-07-13 15:40:00,135.548,135.596,135.535,135.584,723700004.0
2005-07-13 15:45:00,135.59,135.59,135.548,135.551,566899997.0
2005-07-13 15:50:00,135.56,135.61,135.55,135.61,449600004.0
2005-07-13 15:55:00,135.621,135.625,135.6,135.624,610600006.0
2005-07-13 16:00:00,135.631,135.635,135.604,135.634,480100005.0
2005-07-13 16:05:00,135.638,135.699,135.633,135.669,477499995.0
2005-07-13 16:10:00,135.661,135.661,135.584,135.597,499599996.0
2005-07-13 16:15:00,135.602,135.607,135.572,135.574,421699997.0
2005-07-13 16:20:00,135.589,135.644,135.589,135.628,511299999.0
2005-07-13 16:25:00,135.626,135.646,135.587,135.597,401299996.0
2005-07-13 16:30:00,135.587,135.624,135.576,135.606,517100001.0
2005-07-13 16:35:00,135.608,135.688,135.587,135.645,359299998.0
2005-07-13 16:40:00,135.642,135.662,135.621,135.65,460500000.0
2005-07-13 16:45:00,135.64,135.66,135.617,135.617,505400006.0
2005-07-13 16:50:00,135.612,135.641,135.592,135.608,487300001.0
2005-07-13 16:55:00,135.611,135.613,135.58,135.595,502400003.0
2005-07-13 17:00:00,135.603,135.605,135.508,135.525,525599998.0
2005-07-13 17:05:00,135.527,135.581,135.5,135.504,471099998.0
2005-07-13 17:10:00,135.49,135.523,135.451,135.523,345799996.0
2005-07-13 17:15:00,135.53,135.546,135.517,135.529,418400000.0
2005-07-13 17:20:00,135.525,135.534,135.486,135.497,436200002.0
2005-07-13 17:25:00,135.495,135.508,135.479,135.5,505700000.0
2005-07-13 17:30:00,135.504,135.508,135.475,135.475,556900004.0
2005-07-13 17:35:00,135.473,135.483,135.439,135.439,432699996.0
2005-07-13 17:40:00,135.425,135.462,135.425,135.458,451299997.0
2005-07-13 17:45:00,135.458,135.463,135.433,135.433,397799998.0
2005-07-13 17:50:00,135.433,135.46,135.433,135.448,442300001.0
2005-07-13 17:55:00,135.445,135.496,135.445,135.483,315499996.0
2005-07-13 18:00:00,135.48,135.51,135.457,135.478,6443999983.0
2005-07-13 18:05:00,135.479,135.519,135.464,135.498,7666299987.0
2005-07-13 18:10:00,135.51,135.532,135.493,135.524,4804100007.0
2005-07-13 18:15:00,135.534,135.542,135.497,135.502,5252799989.0
2005-07-13 18:20:00,135.506,135.517,135.47,135.478,6483899988.0
2005-07-13 18:25:00,135.485,135.508,135.475,135.495,4224299991.0
2005-07-13 18:30:00,135.485,135.53,135.465,135.513,4892699991.0
2005-07-13 18:35:00,135.535,135.59,135.516,135.579,2919499996.0
2005-07-13 18:40:00,135.569,135.599,135.544,135.586,2949899989.0
2005-07-13 18:45:00,135.582,135.593,135.555,135.555,2528200002.0
2005-07-13 18:50:00,135.553,135.588,135.545,135.575,3756899990.0
2005-07-13 18:55:00,135.575,135.602,135.57,135.588,3101300002.0
2005-07-13 19:00:00,135.577,135.591,135.572,135.575,1996700002.0
2005-07-13 19:05:00,135.576,135.585,135.523,135.53,4073999990.0
2005-07-13 19:10:00,135.542,135.545,135.495,135.499,1393299995.0
2005-07-13 19:15:00,135.51,135.543,135.499,135.529,2710600006.0
2005-07-13 19:20:00,135.533,135.554,135.511,135.527,2992900010.0
2005-07-13 19:25:00,135.523,135.526,135.492,135.505,3545199998.0
2005-07-13 19:30:00,135.507,135.508,135.444,135.49,3971200009.0
2005-07-13 19:35:00,135.485,135.496,135.444,135.487,2351799993.0
2005-07-13 19:40:00,135.499,135.539,135.49,135.518,2449799991.0
2005-07-13 19:45:00,135.515,135.528,135.488,135.526,2138400015.0
2005-07-13 19:50:00,135.522,135.528,135.508,135.518,2033500000.0
2005-07-13 19:55:00,135.512,135.537,135.495,135.523,2303099994.0
2005-07-13 20:00:00,135.525,135.54,135.504,135.515,1819399990.0
2005-07-13 20:05:00,135.516,135.548,135.515,135.536,2698000000.0
2005-07-13 20:10:00,135.527,135.54,135.486,135.505,2877799998.0
2005-07-13 20:15:00,135.505,135.507,135.419,135.419,2164599994.0
2005-07-13 20:20:00,135.397,135.435,135.393,135.4,1786399995.0
2005-07-13 20:25:00,135.397,135.416,135.32,135.355,3427300009.0
2005-07-13 20:30:00,135.36,135.372,135.285,135.291,4804499995.0
2005-07-13 20:35:00,135.293,135.321,135.258,135.31,3179499988.0
2005-07-13 20:40:00,135.298,135.317,135.231,135.259,2922399984.0
2005-07-13 20:45:00,135.27,135.332,135.27,135.298,3330299999.0
2005-07-13 20:50:00,135.29,135.327,135.284,135.316,2993199996.0
2005-07-13 20:55:00,135.305,135.332,135.256,135.256,5113300011.0
2005-07-13 21:00:00,135.252,135.278,135.222,135.23,4095899978.0
2005-07-13 21:05:00,135.232,135.254,135.214,135.214,2471899997.0
2005-07-13 21:10:00,135.21,135.238,135.194,135.213,2667599995.0
2005-07-13 21:15:00,135.208,135.227,135.183,135.212,2957700003.0
2005-07-13 21:20:00,135.213,135.238,135.207,135.217,3779299991.0
2005-07-13 21:25:00,135.22,135.225,135.192,135.196,1539299999.0
2005-07-13 21:30:00,135.192,135.205,135.185,135.2,1539599999.0
2005-07-13 21:35:00,135.2,135.205,135.185,135.198,918799996.0
2005-07-13 21:40:00,135.201,135.234,135.2,135.22,1711800000.0
2005-07-13 21:45:00,135.223,135.257,135.221,135.242,1613399993.0
2005-07-13 21:50:00,135.242,135.281,135.231,135.268,562799998.0
2005-07-13 21:55:00,135.277,135.282,135.26,135.26,409299998.0
2005-07-13 22:00:00,135.26,135.267,135.232,135.24,1483399998.0
2005-07-13 22:05:00,135.237,135.248,135.212,135.212,495100003.0
2005-07-13 22:10:00,135.21,135.215,135.197,135.208,888200002.0
2005-07-13 22:15:00,135.21,135.226,135.205,135.219,640600001.0
2005-07-13 22:20:00,135.218,135.242,135.19,135.191,708100001.0
2005-07-13 22:25:00,135.187,135.23,135.155,135.19,1117500000.0
2005-07-13 22:30:00,135.19,135.19,135.126,135.148,958999986.0
2005-07-13 22:35:00,135.15,135.211,135.15,135.211,1230799995.0
2005-07-13 22:40:00,135.233,135.254,135.203,135.221,1236399994.0
2005-07-13 22:45:00,135.225,135.24,135.169,135.205,1208000002.0
2005-07-13 22:50:00,135.196,135.255,135.183,135.211,808099993.0
2005-07-13 22:55:00,135.208,135.289,135.208,135.238,714300000.0
2005-07-13 23:00:00,135.278,135.291,135.194,135.233,524499999.0
2005-07-13 23:05:00,135.217,135.266,135.208,135.262,497400000.0
2005-07-13 23:10:00,135.272,135.295,135.233,135.295,596700002.0
2005-07-13 23:15:00,135.28,135.303,135.236,135.237,788400003.0
2005-07-13 23:20:00,135.22,135.273,135.207,135.258,607300001.0
2005-07-13 23:25:00,135.25,135.25,135.141,135.146,564399998.0
2005-07-13 23:30:00,135.192,135.201,135.152,135.16,258300001.0
2005-07-13 23:35:00,135.158,135.172,135.147,135.16,489400003.0
2005-07-13 23:40:00,135.151,135.166,135.148,135.161,503100000.0
2005-07-13 23:45:00,135.163,135.186,135.161,135.182,427400001.0
2005-07-13 23:50:00,135.19,135.24,135.166,135.18,494299995.0
2005-07-13 23:55:00,135.192,135.199,135.167,135.186,438099998.0
2005-07-14 00:00:00,135.173,135.218,135.173,135.188,435400000.0
2005-07-14 00:05:00,135.192,135.209,135.172,135.206,432599998.0
2005-07-14 00:10:00,135.19,135.24,135.189,135.24,391199994.0
2005-07-14 00:15:00,135.246,135.288,135.222,135.254,349399997.0
2005-07-14 00:20:00,135.257,135.257,135.203,135.215,431099999.0
2005-07-14 00:25:00,135.227,135.234,135.18,135.202,297600001.0
2005-07-14 00:30:00,135.197,135.211,135.154,135.206,519099997.0
2005-07-14 00:35:00,135.22,135.305,135.22,135.284,432100002.0
2005-07-14 00:40:00,135.275,135.312,135.248,135.251,395299994.0
2005-07-14 00:45:00,135.252,135.281,135.248,135.27,377999999.0
2005-07-14 00:50:00,135.259,135.281,135.225,135.26,374299996.0
2005-07-14 00:55:00,135.267,135.282,135.237,135.237,551000001.0
2005-07-14 01:00:00,135.234,135.301,135.22,135.296,418599992.0
2005-07-14 01:05:00,135.295,135.342,135.276,135.321,404600000.0
2005-07-14 01:10:00,135.31,135.328,135.295,135.298,356299997.0
2005-07-14 01:15:00,135.318,135.349,135.298,135.319,596699999.0
2005-07-14 01:20:00,135.318,135.318,135.26,135.26,496199997.0
2005-07-14 01:25:00,135.275,135.284,135.224,135.224,537399993.0
2005-07-14 01:30:00,135.223,135.249,135.208,135.231,541299998.0
2005-07-14 01:35:00,135.23,135.241,135.206,135.226,342799996.0
2005-07-14 01:40:00,135.229,135.284,135.217,135.279,463799999.0
2005-07-14 01:45:00,135.277,135.285,135.267,135.272,531200005.0
2005-07-14 01:50:00,135.259,135.299,135.259,135.278,411800000.0
2005-07-14 01:55:00,135.298,135.352,135.289,135.329,407499996.0
2005-07-14 02:00:00,135.324,135.324,135.287,135.289,460899997.0
2005-07-14 02:05:00,135.285,135.297,135.257,135.28,418100000.0
2005-07-14 02:10:00,135.28,135.345,135.265,135.317,388600001.0
2005-07-14 02:15:00,135.318,135.355,135.317,135.348,349600000.0
2005-07-14 02:20:00,135.335,135.335,135.255,135.265,381999996.0
2005-07-14 02:25:00,135.253,135.256,135.235,135.247,403399997.0
2005-07-14 02:30:00,135.248,135.25,135.201,135.228,293199998.0
2005-07-14 02:35:00,135.227,135.274,135.226,135.267,448200000.0
2005-07-14 02:40:00,135.268,135.268,135.226,135.253,395400000.0
2005-07-14 02:45:00,135.258,135.265,135.205,135.212,440200003.0
2005-07-14 02:50:00,135.217,135.263,135.217,135.263,520200004.0
2005-07-14 02:55:00,135.273,135.279,135.254,135.271,579099996.0
2005-07-14 03:00:00,135.274,135.274,135.244,135.244,441799996.0
2005-07-14 03:05:00,135.242,135.262,135.232,135.262,417499996.0
2005-07-14 03:10:00,135.283,135.286,135.2,135.2,337300003.0
2005-07-14 03:15:00,135.196,135.196,135.125,135.134,349000002.0
2005-07-14 03:20:00,135.125,135.142,135.092,135.133,562799997.0
2005-07-14 03:25:00,135.128,135.136,135.113,135.132,364600001.0
2005-07-14 03:30:00,135.121,135.14,135.112,135.12,518800000.0
2005-07-14 03:35:00,135.113,135.118,135.099,135.118,156400003.0
2005-07-14 03:40:00,135.113,135.136,135.078,135.083,296300002.0
2005-07-14 03:45:00,135.088,135.093,135.05,135.053,470900005.0
2005-07-14 03:50:00,135.04,135.048,134.929,134.937,375099998.0
2005-07-14 03:55:00,134.936,134.952,134.89,134.921,456700002.0
2005-07-14 04:00:00,134.922,134.924,134.899,134.924,374299995.0
2005-07-14 04:05:00,134.919,134.967,134.914,134.952,424899995.0
2005-07-14 04:10:00,134.948,134.948,134.923,134.942,222400000.0
2005-07-14 04:15:00,134.939,134.955,134.926,134.95,416099996.0
2005-07-14 04:20:00,134.952,134.955,134.933,134.94,595899996.0
2005-07-14 04:25:00,134.933,134.938,134.91,134.932,482699994.0
2005-07-14 04:30:00,134.942,134.956,134.885,134.885,423400001.0
2005-07-14 04:35:00,134.89,134.893,134.859,134.884,452300002.0
2005-07-14 04:40:00,134.89,134.953,134.89,134.952,305600000.0
2005-07-14 04:45:00,134.951,134.988,134.945,134.971,281300000.0
2005-07-14 04:50:00,134.975,135.016,134.975,135.003,250899998.0
2005-07-14 04:55:00,134.995,135.019,134.991,135.009,447100002.0
2005-07-14 05:00:00,135.008,135.052,134.997,135.049,478999997.0
2005-07-14 05:05:00,135.052,135.065,135.011,135.024,374500002.0
2005-07-14 05:10:00,135.021,135.048,134.996,135.038,415400002.0
2005-07-14 05:15:00,135.042,135.042,135.014,135.014,358100000.0
2005-07-14 05:20:00,135.018,135.018,134.968,134.998,478900001.0
2005-07-14 05:25:00,134.988,134.995,134.974,134.978,262300000.0
2005-07-14 05:30:00,134.965,134.976,134.944,134.976,272499997.0
2005-07-14 05:35:00,134.98,135.026,134.98,135.026,169400002.0
2005-07-14 05:40:00,135.03,135.041,135.021,135.032,409100000.0
2005-07-14 05:45:00,135.028,135.029,135.004,135.008,273199998.0
2005-07-14 05:50:00,135.009,135.016,134.967,134.989,496700001.0
2005-07-14 05:55:00,134.993,135.004,134.957,134.961,300999998.0
2005-07-14 06:00:00,134.948,134.962,134.932,134.954,458499996.0
2005-07-14 06:05:00,134.959,134.966,134.937,134.966,767899994.0
2005-07-14 06:10:00,134.968,134.98,134.955,134.979,457099998.0
2005-07-14 06:15:00,134.981,134.992,134.955,134.977,378400005.0
2005-07-14 06:20:00,134.985,135.008,134.979,135.0,287700002.0
2005-07-14 06:25:00,135.007,135.009,134.964,134.966,451599998.0
2005-07-14 06:30:00,134.957,134.957,134.935,134.935,391200003.0
2005-07-14 06:35:00,134.943,134.954,134.934,134.942,249100000.0
2005-07-14 06:40:00,134.927,134.951,134.919,134.919,551000009.0
2005-07-14 06:45:00,134.925,134.953,134.91,134.943,325500001.0
2005-07-14 06:50:00,134.942,134.961,134.931,134.952,383299999.0
2005-07-14 06:55:00,134.955,134.993,134.955,134.987,353200000.0
2005-07-14 07:00:00,134.985,134.985,134.88,134.912,502599999.0
2005-07-14 07:05:00,134.912,134.93,134.909,134.92,510000003.0
2005-07-14 07:10:00,134.925,134.933,134.916,134.933,494500001.0
2005-07-14 07:15:00,134.925,134.947,134.925,134.94,366900000.0
2005-07-14 07:20:00,134.932,135.002,134.932,135.002,282099997.0
2005-07-14 07:25:00,134.985,134.985,134.929,134.944,452899994.0
2005-07-14 07:30:00,134.932,134.943,134.909,134.943,421400002.0
2005-07-14 07:35:00,134.94,134.947,134.925,134.932,315999999.0
2005-07-14 07:40:00,134.925,134.933,134.896,134.908,445000001.0
2005-07-14 07:45:00,134.905,134.947,134.902,134.947,222900000.0
2005-07-14 07:50:00,134.952,134.952,134.84,134.84,340599998.0
2005-07-14 07:55:00,134.83,134.884,134.82,134.884,451699998.0
2005-07-14 08:00:00,134.885,134.891,134.833,134.838,472800002.0
2005-07-14 08:05:00,134.837,134.846,134.8,134.815,375000003.0
2005-07-14 08:10:00,134.827,134.873,134.812,134.873,500399997.0
2005-07-14 08:15:00,134.887,134.912,134.841,134.902,482700000.0
2005-07-14 08:20:00,134.904,134.951,134.897,134.945,527799996.0
2005-07-14 08:25:00,134.932,134.949,134.826,134.826,556599998.0
2005-07-14 08:30:00,134.816,134.871,134.816,134.865,544999997.0
2005-07-14 08:35:00,134.865,134.928,134.848,134.891,425599998.0
2005-07-14 08:40:00,134.877,134.917,134.848,134.914,603200003.0
2005-07-14 08:45:00,134.917,134.94,134.907,134.92,467099999.0
2005-07-14 08:50:00,134.916,134.957,134.893,134.955,321800000.0
2005-07-14 08:55:00,134.957,134.991,134.949,134.991,377000000.0
2005-07-14 09:00:00,135.002,135.007,134.973,134.998,317899999.0
2005-07-14 09:05:00,134.998,135.042,134.992,135.042,315400002.0
2005-07-14 09:10:00,135.025,135.037,135.001,135.037,504799997.0
2005-07-14 09:15:00,135.038,135.065,135.029,135.065,360799999.0
2005-07-14 09:20:00,135.053,135.064,135.02,135.027,440899999.0
2005-07-14 09:25:00,135.023,135.06,135.023,135.04,419899994.0
2005-07-14 09:30:00,135.043,135.051,135.019,135.019,498000002.0
2005-07-14 09:35:00,135.008,135.049,135.008,135.046,431999999.0
2005-07-14 09:40:00,135.06,135.073,135.048,135.048,410200001.0
2005-07-14 09:45:00,135.057,135.066,135.032,135.047,339599998.0
2005-07-14 09:50:00,135.051,135.055,135.02,135.047,333099998.0
2005-07-14 09:55:00,135.043,135.065,135.034,135.051,345900001.0
2005-07-14 10:00:00,135.052,135.111,135.02,135.111,310000003.0
2005-07-14 10:05:00,135.13,135.151,135.122,135.141,382800003.0
2005-07-14 10:10:00,135.154,135.211,135.144,135.196,502200001.0
2005-07-14 10:15:00,135.2,135.267,135.19,135.258,453200000.0
2005-07-14 10:20:00,135.25,135.342,135.247,135.314,460600002.0
2005-07-14 10:25:00,135.317,135.357,135.302,135.334,644200001.0
2005-07-14 10:30:00,135.341,135.345,135.319,135.341,593800003.0
2005-07-14 10:35:00,135.346,135.346,135.297,135.307,509600001.0
2005-07-14 10:40:00,135.315,135.315,135.282,135.283,430199998.0
2005-07-14 10:45:00,135.279,135.279,135.231,135.26,358600000.0
2005-07-14 10:50:00,135.262,135.279,135.24,135.247,546700004.0
2005-07-14 10:55:00,135.242,135.244,135.221,135.229,490400000.0
2005-07-14 11:00:00,135.238,135.31,135.233,135.297,414399998.0
2005-07-14 11:05:00,135.303,135.347,135.29,135.347,522399995.0
2005-07-14 11:10:00,135.351,135.361,135.322,135.341,395799995.0
2005-07-14 11:15:00,135.338,135.355,135.325,135.33,568700003.0
2005-07-14 11:20:00,135.323,135.345,135.32,135.324,612800001.0
2005-07-14 11:25:00,135.328,135.342,135.282,135.292,406099996.0
2005-07-14 11:30:00,135.297,135.332,135.29,135.317,445100001.0
2005-07-14 11:35:00,135.312,135.327,135.285,135.302,525099994.0
2005-07-14 11:40:00,135.295,135.321,135.264,135.31,317800001.0
2005-07-14 11:45:00,135.31,135.315,135.233,135.245,411199993.0
2005-07-14 11:50:00,135.241,135.248,135.207,135.23,411699999.0
2005-07-14 11:55:00,135.233,135.254,135.207,135.242,458399999.0
2005-07-14 12:00:00,135.244,135.259,135.224,135.237,626400003.0
2005-07-14 12:05:00,135.231,135.238,135.186,135.21,503499996.0
2005-07-14 12:10:00,135.23,135.244,135.186,135.186,442400002.0
2005-07-14 12:15:00,135.192,135.296,135.18,135.293,517000001.0
2005-07-14 12:20:00,135.286,135.342,135.272,135.334,433800004.0
2005-07-14 12:25:00,135.337,135.359,135.315,135.345,396900003.0
2005-07-14 12:30:00,135.346,135.361,135.284,135.315,512499996.0
2005-07-14 12:35:00,135.31,135.339,135.272,135.299,478900000.0
2005-07-14 12:40:00,135.288,135.304,135.268,135.268,675700006.0
2005-07-14 12:45:00,135.278,135.278,135.238,135.247,386900001.0
2005-07-14 12:50:00,135.247,135.253,135.221,135.241,447799998.0
2005-07-14 12:55:00,135.233,135.252,135.217,135.25,547899998.0
2005-07-14 13:00:00,135.26,135.298,135.256,135.298,377399996.0
2005-07-14 13:05:00,135.286,135.316,135.284,135.288,376599995.0
2005-07-14 13:10:00,135.273,135.297,135.217,135.228,502799998.0
2005-07-14 13:15:00,135.221,135.265,135.221,135.255,505799998.0
2005-07-14 13:20:00,135.264,135.272,135.241,135.272,400100004.0
2005-07-14 13:25:00,135.272,135.285,135.25,135.251,454600004.0
2005-07-14 13:30:00,135.254,135.263,135.215,135.225,414599999.0
2005-07-14 13:35:00,135.218,135.233,135.207,135.207,331999999.0
2005-07-14 13:40:00,135.208,135.26,135.208,135.248,467500003.0
2005-07-14 13:45:00,135.247,135.265,135.237,135.256,362400000.0
2005-07-14 13:50:00,135.25,135.293,135.23,135.233,310400005.0
2005-07-14 13:55:00,135.222,135.227,135.189,135.195,355700002.0
2005-07-14 14:00:00,135.194,135.242,135.194,135.223,634300005.0
2005-07-14 14:05:00,135.222,135.258,135.222,135.258,588600003.0
2005-07-14 14:10:00,135.267,135.295,135.242,135.242,309099999.0
2005-07-14 14:15:00,135.209,135.262,135.209,135.25,288499997.0
2005-07-14 14:20:00,135.258,135.308,135.208,135.308,393299997.0
2005-07-14 14:25:00,135.309,135.342,135.298,135.342,568099994.0
2005-07-14 14:30:00,135.288,135.342,135.149,135.158,503700000.0
2005-07-14 14:35:00,135.155,135.214,135.152,135.185,449700002.0
2005-07-14 14:40:00,135.202,135.216,135.145,135.158,323199999.0
2005-07-14 14:45:00,135.148,135.216,135.143,135.216,377299998.0
2005-07-14 14:50:00,135.213,135.284,135.213,135.253,375599997.0
2005-07-14 14:55:00,135.247,135.413,135.247,135.399,520500005.0
2005-07-14 15:00:00,135.412,135.45,135.345,135.345,284200001.0
2005-07-14 15:05:00,135.352,135.408,135.344,135.366,282100001.0
2005-07-14 15:10:00,135.344,135.502,135.334,135.49,561900002.0
2005-07-14 15:15:00,135.482,135.506,135.472,135.485,387600000.0
2005-07-14 15:20:00,135.481,135.59,135.475,135.499,527399997.0
2005-07-14 15:25:00,135.507,135.512,135.48,135.48,421900000.0
2005-07-14 15:30:00,135.472,135.676,135.457,135.676,518599999.0
2005-07-14 15:35:00,135.687,135.687,135.619,135.63,530999996.0
2005-07-14 15:40:00,135.626,135.653,135.588,135.603,420100006.0
2005-07-14 15:45:00,135.613,135.684,135.607,135.684,395000003.0
2005-07-14 15:50:00,135.698,135.797,135.698,135.739,299599997.0
2005-07-14 15:55:00,135.749,135.815,135.749,135.795,529600000.0
2005-07-14 16:00:00,135.83,135.891,135.83,135.884,415299999.0
2005-07-14 16:05:00,135.887,135.916,135.87,135.903,580400003.0
2005-07-14 16:10:00,135.901,135.92,135.879,135.89,313099996.0
2005-07-14 16:15:00,135.895,135.922,135.884,135.903,509200001.0
2005-07-14 16:20:00,135.894,135.894,135.825,135.831,523400003.0
2005-07-14 16:25:00,135.847,135.864,135.778,135.793,359200001.0
2005-07-14 16:30:00,135.786,135.786,135.722,135.745,374399997.0
2005-07-14 16:35:00,135.74,135.74,135.685,135.705,406399996.0
2005-07-14 16:40:00,135.705,135.707,135.637,135.68,552499996.0
2005-07-14 16:45:00,135.678,135.743,135.658,135.74,472300002.0
2005-07-14 16:50:00,135.75,135.8,135.741,135.752,372499999.0
2005-07-14 16:55:00,135.757,135.786,135.721,135.723,501999997.0
2005-07-14 17:00:00,135.733,135.744,135.628,135.67,453999993.0
2005-07-14 17:05:00,135.664,135.671,135.633,135.671,518500003.0
2005-07-14 17:10:00,135.685,135.726,135.685,135.712,537999996.0
2005-07-14 17:15:00,135.7,135.7,135.642,135.644,355399998.0
2005-07-14 17:20:00,135.637,135.676,135.635,135.664,562700002.0
2005-07-14 17:25:00,135.659,135.659,135.608,135.617,377899998.0
2005-07-14 17:30:00,135.618,135.675,135.607,135.675,227600001.0
2005-07-14 17:35:00,135.683,135.683,135.586,135.607,314799994.0
2005-07-14 17:40:00,135.585,135.585,135.512,135.53,495200002.0
2005-07-14 17:45:00,135.542,135.547,135.519,135.522,510599997.0
2005-07-14 17:50:00,135.534,135.552,135.508,135.518,481400001.0
2005-07-14 17:55:00,135.513,135.54,135.495,135.537,363199998.0
2005-07-14 18:00:00,135.541,135.59,135.536,135.57,6136899989.0
2005-07-14 18:05:00,135.57,135.6,135.552,135.552,7444499982.0
2005-07-14 18:10:00,135.553,135.553,135.462,135.475,5159000001.0
2005-07-14 18:15:00,135.47,135.47,135.396,135.445,5078999989.0
2005-07-14 18:20:00,135.449,135.551,135.447,135.52,6883299993.0
2005-07-14 18:25:00,135.527,135.701,135.527,135.697,3911799999.0
2005-07-14 18:30:00,135.702,135.764,135.681,135.714,5028600001.0
2005-07-14 18:35:00,135.712,135.725,135.654,135.662,3364200005.0
2005-07-14 18:40:00,135.652,135.681,135.646,135.681,2701600002.0
2005-07-14 18:45:00,135.699,135.699,135.648,135.659,2240400005.0
2005-07-14 18:50:00,135.655,135.671,135.619,135.633,3827300000.0
2005-07-14 18:55:00,135.628,135.703,135.617,135.687,3560799991.0
2005-07-14 19:00:00,135.696,135.709,135.643,135.663,2124999998.0
2005-07-14 19:05:00,135.662,135.728,135.64,135.678,4130600012.0
2005-07-14 19:10:00,135.685,135.722,135.658,135.71,1249799999.0
2005-07-14 19:15:00,135.706,135.735,135.706,135.728,2777299991.0
2005-07-14 19:20:00,135.733,135.733,135.675,135.693,3122999994.0
2005-07-14 19:25:00,135.689,135.713,135.654,135.674,3399399983.0
2005-07-14 19:30:00,135.678,135.682,135.656,135.662,3848199985.0
2005-07-14 19:35:00,135.661,135.676,135.637,135.645,2776100001.0
2005-07-14 19:40:00,135.651,135.683,135.631,135.64,2438699991.0
2005-07-14 19:45:00,135.638,135.675,135.63,135.662,1891999998.0
2005-07-14 19:50:00,135.661,135.695,135.659,135.688,1793299995.0
2005-07-14 19:55:00,135.682,135.713,135.656,135.697,2233299996.0
2005-07-14 20:00:00,135.705,135.744,135.69,135.72,1276199999.0
2005-07-14 20:05:00,135.702,135.757,135.663,135.752,2931199990.0
2005-07-14 20:10:00,135.768,135.793,135.743,135.76,2791399979.0
2005-07-14 20:15:00,135.762,135.776,135.736,135.739,2234900004.0
2005-07-14 20:20:00,135.766,135.784,135.748,135.768,2049299998.0
2005-07-14 20:25:00,135.768,135.779,135.723,135.75,3713699990.0
2005-07-14 20:30:00,135.77,135.775,135.743,135.75,4896699987.0
2005-07-14 20:35:00,135.75,135.759,135.736,135.748,3044599995.0
2005-07-14 20:40:00,135.745,135.762,135.721,135.751,2850600011.0
2005-07-14 20:45:00,135.76,135.801,135.729,135.765,3456599995.0
2005-07-14 20:50:00,135.765,135.797,135.758,135.78,2980499994.0
2005-07-14 20:55:00,135.77,135.806,135.716,135.716,5015199987.0
2005-07-14 21:00:00,135.72,135.748,135.693,135.737,3902300007.0
2005-07-14 21:05:00,135.737,135.756,135.724,135.731,2450499994.0
2005-07-14 21:10:00,135.727,135.739,135.713,135.719,2345500003.0
2005-07-14 21:15:00,135.718,135.732,135.668,135.72,2975799990.0
2005-07-14 21:20:00,135.722,135.745,135.718,135.728,3836999991.0
2005-07-14 21:25:00,135.73,135.744,135.713,135.722,1519599998.0
2005-07-14 21:30:00,135.733,135.755,135.72,135.731,1308199992.0
2005-07-14 21:35:00,135.735,135.78,135.735,135.769,969700008.0
2005-07-14 21:40:00,135.772,135.808,135.7,135.796,1657599997.0
2005-07-14 21:45:00,135.797,135.797,135.772,135.772,1311199999.0
2005-07-14 21:50:00,135.775,135.784,135.726,135.73,663899993.0
2005-07-14 21:55:00,135.732,135.739,135.702,135.702,417999998.0
2005-07-14 22:00:00,135.702,135.727,135.697,135.727,1421299993.0
2005-07-14 22:05:00,135.714,135.717,135.69,135.708,534100002.0
2005-07-14 22:10:00,135.701,135.714,135.695,135.708,742900001.0
2005-07-14 22:15:00,135.71,135.725,135.703,135.71,670899999.0
2005-07-14 22:20:00,135.712,135.749,135.71,135.728,702199997.0
2005-07-14 22:25:00,135.725,135.732,135.693,135.703,1146299991.0
2005-07-14 22:30:00,135.703,135.71,135.64,135.665,932999990.0
2005-07-14 22:35:00,135.683,135.685,135.59,135.64,1432799995.0
2005-07-14 22:40:00,135.677,135.697,135.673,135.683,1217599988.0
2005-07-14 22:45:00,135.687,135.711,135.677,135.697,1133600000.0
2005-07-14 22:50:00,135.696,135.696,135.664,135.678,917400000.0
2005-07-14 22:55:00,135.672,135.724,135.671,135.708,656199997.0
2005-07-14 23:00:00,135.727,135.749,135.667,135.728,421399997.0
2005-07-14 23:05:00,135.719,135.736,135.67,135.704,673599997.0
2005-07-14 23:10:00,135.698,135.741,135.665,135.731,370300000.0
2005-07-14 23:15:00,135.737,135.747,135.674,135.707,650299997.0
2005-07-14 23:20:00,135.672,135.733,135.666,135.675,601900000.0
2005-07-14 23:25:00,135.732,135.75,135.727,135.737,459699996.0
2005-07-14 23:30:00,135.735,135.735,135.722,135.722,358799999.0
2005-07-14 23:35:00,135.727,135.735,135.705,135.714,493100000.0
2005-07-14 23:40:00,135.708,135.718,135.655,135.662,443500001.0
2005-07-14 23:45:00,135.659,135.66,135.585,135.585,467100000.0
2005-07-14 23:50:00,135.632,135.651,135.584,135.633,377499997.0
2005-07-14 23:55:00,135.631,135.646,135.571,135.638,477999995.0
2005-07-15 00:00:00,135.62,135.629,135.571,135.58,451800003.0
2005-07-15 00:05:00,135.592,135.611,135.58,135.592,401900002.0
2005-07-15 00:10:00,135.59,135.66,135.59,135.66,360400003.0
2005-07-15 00:15:00,135.658,135.658,135.61,135.612,485299998.0
2005-07-15 00:20:00,135.612,135.665,135.608,135.637,502199993.0
2005-07-15 00:25:00,135.643,135.661,135.627,135.653,342999999.0
2005-07-15 00:30:00,135.652,135.668,135.61,135.655,591700001.0
2005-07-15 00:35:00,135.655,135.661,135.632,135.661,340900001.0
2005-07-15 00:40:00,135.66,135.665,135.645,135.656,411400004.0
2005-07-15 00:45:00,135.66,135.675,135.651,135.67,427300004.0
2005-07-15 00:50:00,135.663,135.755,135.663,135.749,315899997.0
2005-07-15 00:55:00,135.747,135.776,135.747,135.755,428600001.0
2005-07-15 01:00:00,135.755,135.778,135.739,135.778,498800001.0
2005-07-15 01:05:00,135.787,135.825,135.787,135.802,380599995.0
2005-07-15 01:10:00,135.807,135.816,135.782,135.81,651100003.0
2005-07-15 01:15:00,135.818,135.843,135.817,135.83,637700001.0
2005-07-15 01:20:00,135.837,135.874,135.815,135.86,365600000.0
2005-07-15 01:25:00,135.855,135.888,135.855,135.874,385899998.0
2005-07-15 01:30:00,135.866,135.885,135.822,135.848,490100005.0
2005-07-15 01:35:00,135.852,135.852,135.785,135.805,449500001.0
2005-07-15 01:40:00,135.808,135.88,135.803,135.871,450600000.0
2005-07-15 01:45:00,135.866,135.881,135.856,135.868,419599996.0
2005-07-15 01:50:00,135.852,135.89,135.806,135.811,478099996.0
2005-07-15 01:55:00,135.827,135.83,135.775,135.826,385399995.0
2005-07-15 02:00:00,135.823,135.876,135.801,135.86,403399995.0
2005-07-15 02:05:00,135.868,135.904,135.863,135.889,526100007.0
2005-07-15 02:10:00,135.889,135.998,135.863,135.867,546200000.0
2005-07-15 02:15:00,135.866,135.866,135.746,135.752,336000001.0
2005-07-15 02:20:00,135.748,135.748,135.667,135.73,470799997.0
2005-07-15 02:25:00,135.718,135.786,135.718,135.778,451599993.0
2005-07-15 02:30:00,135.78,135.879,135.78,135.879,396500001.0
2005-07-15 02:35:00,135.907,135.97,135.883,135.9,422099997.0
2005-07-15 02:40:00,135.899,135.976,135.897,135.976,598500005.0
2005-07-15 02:45:00,135.966,135.966,135.9,135.9,371699996.0
2005-07-15 02:50:00,135.9,135.916,135.83,135.836,358700003.0
2005-07-15 02:55:00,135.843,135.843,135.797,135.797,416599999.0
2005-07-15 03:00:00,135.806,135.816,135.715,135.76,379900000.0
2005-07-15 03:05:00,135.753,135.753,135.7,135.701,656000004.0
2005-07-15 03:10:00,135.705,135.737,135.691,135.731,403500003.0
2005-07-15 03:15:00,135.742,135.749,135.692,135.692,339599998.0
2005-07-15 03:20:00,135.683,135.683,135.553,135.61,504099998.0
2005-07-15 03:25:00,135.61,135.624,135.582,135.582,397399998.0
2005-07-15 03:30:00,135.575,135.597,135.558,135.59,324700000.0
2005-07-15 03:35:00,135.592,135.621,135.592,135.599,351100004.0
2005-07-15 03:40:00,135.585,135.585,135.538,135.55,213700003.0
2005-07-15 03:45:00,135.558,135.584,135.551,135.562,240600000.0
2005-07-15 03:50:00,135.577,135.592,135.557,135.588,305400003.0
2005-07-15 03:55:00,135.6,135.628,135.594,135.61,491299995.0
2005-07-15 04:00:00,135.61,135.641,135.61,135.641,374899995.0
2005-07-15 04:05:00,135.637,135.666,135.637,135.65,351800001.0
2005-07-15 04:10:00,135.648,135.655,135.635,135.655,357700002.0
2005-07-15 04:15:00,135.66,135.678,135.653,135.654,537000000.0
2005-07-15 04:20:00,135.618,135.655,135.605,135.65,351800000.0
2005-07-15 04:25:00,135.643,135.649,135.611,135.622,417299997.0
2005-07-15 04:30:00,135.632,135.653,135.598,135.604,491100002.0
2005-07-15 04:35:00,135.642,135.649,135.635,135.635,396300001.0
2005-07-15 04:40:00,135.642,135.643,135.6,135.616,249799998.0
2005-07-15 04:45:00,135.618,135.643,135.607,135.628,261000001.0
2005-07-15 04:50:00,135.631,135.637,135.577,135.617,397999997.0
2005-07-15 04:55:00,135.615,135.618,135.601,135.602,396400001.0
2005-07-15 05:00:00,135.601,135.615,135.599,135.61,430700001.0
2005-07-15 05:05:00,135.607,135.615,135.591,135.597,322199999.0
2005-07-15 05:10:00,135.594,135.627,135.584,135.612,394899999.0
2005-07-15 05:15:00,135.613,135.614,135.599,135.601,407199999.0
2005-07-15 05:20:00,135.605,135.61,135.587,135.599,476200005.0
2005-07-15 05:25:00,135.591,135.591,135.533,135.553,283300002.0
2005-07-15 05:30:00,135.553,135.585,135.548,135.581,395199999.0
2005-07-15 05:35:00,135.579,135.592,135.569,135.572,293000001.0
2005-07-15 05:40:00,135.57,135.582,135.56,135.579,424599999.0
2005-07-15 05:45:00,135.578,135.595,135.572,135.587,415599997.0
2005-07-15 05:50:00,135.587,135.602,135.581,135.6,404600005.0
2005-07-15 05:55:00,135.598,135.62,135.591,135.608,511000001.0
2005-07-15 06:00:00,135.603,135.612,135.589,135.602,495199999.0
2005-07-15 06:05:00,135.603,135.609,135.534,135.608,454500001.0
2005-07-15 06:10:00,135.616,135.636,135.597,135.601,469100000.0
2005-07-15 06:15:00,135.606,135.612,135.588,135.602,363699995.0
2005-07-15 06:20:00,135.622,135.652,135.622,135.626,373600002.0
2005-07-15 06:25:00,135.642,135.657,135.624,135.647,715100000.0
2005-07-15 06:30:00,135.653,135.662,135.645,135.645,260900002.0
2005-07-15 06:35:00,135.638,135.661,135.63,135.637,327599995.0
2005-07-15 06:40:00,135.635,135.643,135.58,135.605,479499998.0
2005-07-15 06:45:00,135.607,135.63,135.596,135.596,456199994.0
2005-07-15 06:50:00,135.601,135.627,135.59,135.62,494500005.0
2005-07-15 06:55:00,135.626,135.684,135.626,135.672,456300002.0
2005-07-15 07:00:00,135.677,135.682,135.642,135.663,561299997.0
2005-07-15 07:05:00,135.656,135.67,135.63,135.655,280100000.0
2005-07-15 07:10:00,135.657,135.671,135.629,135.667,369499998.0
2005-07-15 07:15:00,135.664,135.685,135.654,135.685,368700000.0
2005-07-15 07:20:00,135.693,135.702,135.679,135.694,355799998.0
2005-07-15 07:25:00,135.687,135.701,135.659,135.663,352900000.0
2005-07-15 07:30:00,135.667,135.705,135.667,135.703,484799996.0
2005-07-15 07:35:00,135.704,135.74,135.697,135.72,298600002.0
2005-07-15 07:40:00,135.716,135.77,135.716,135.744,420999995.0
2005-07-15 07:45:00,135.731,135.751,135.716,135.724,471000002.0
2005-07-15 07:50:00,135.73,135.757,135.729,135.741,376699999.0
2005-07-15 07:55:00,135.745,135.776,135.721,135.772,300700003.0
2005-07-15 08:00:00,135.782,135.818,135.778,135.812,342099999.0
2005-07-15 08:05:00,135.83,135.874,135.824,135.862,413799994.0
2005-07-15 08:10:00,135.869,135.896,135.85,135.875,368999995.0
2005-07-15 08:15:00,135.868,135.876,135.828,135.835,345300001.0
2005-07-15 08:20:00,135.84,135.882,135.84,135.882,474299999.0
2005-07-15 08:25:00,135.897,135.923,135.869,135.908,304099998.0
2005-07-15 08:30:00,135.91,135.92,135.876,135.888,488100002.0
2005-07-15 08:35:00,135.876,135.889,135.68,135.738,566799996.0
2005-07-15 08:40:00,135.732,135.734,135.69,135.724,578300002.0
2005-07-15 08:45:00,135.727,135.741,135.705,135.74,517899998.0
2005-07-15 08:50:00,135.741,135.776,135.727,135.758,465400000.0
2005-07-15 08:55:00,135.768,135.802,135.739,135.76,563400005.0
2005-07-15 09:00:00,135.758,135.761,135.715,135.728,395700004.0
2005-07-15 09:05:00,135.732,135.758,135.697,135.705,396599997.0
2005-07-15 09:10:00,135.685,135.704,135.659,135.699,603700010.0
2005-07-15 09:15:00,135.69,135.696,135.61,135.621,459000001.0
2005-07-15 09:20:00,135.62,135.652,135.586,135.64,460899998.0
2005-07-15 09:25:00,135.638,135.65,135.568,135.571,509200002.0
2005-07-15 09:30:00,135.579,135.623,135.561,135.617,471099998.0
2005-07-15 09:35:00,135.615,135.64,135.615,135.631,412300000.0
2005-07-15 09:40:00,135.637,135.64,135.605,135.622,458999998.0
2005-07-15 09:45:00,135.632,135.643,135.622,135.625,318200003.0
2005-07-15 09:50:00,135.625,135.7,135.625,135.693,286600002.0
2005-07-15 09:55:00,135.687,135.693,135.609,135.61,360200001.0
2005-07-15 10:00:00,135.592,135.635,135.58,135.612,313599995.0
2005-07-15 10:05:00,135.608,135.621,135.59,135.593,374700001.0
2005-07-15 10:10:00,135.599,135.65,135.589,135.621,449899998.0
2005-07-15 10:15:00,135.615,135.625,135.595,135.599,517900000.0
2005-07-15 10:20:00,135.591,135.64,135.585,135.625,385499999.0
2005-07-15 10:25:00,135.617,135.629,135.59,135.598,351699998.0
2005-07-15 10:30:00,135.598,135.608,135.584,135.596,277300002.0
2005-07-15 10:35:00,135.598,135.616,135.569,135.582,349599997.0
2005-07-15 10:40:00,135.58,135.58,135.409,135.411,536600002.0
2005-07-15 10:45:00,135.407,135.433,135.395,135.428,322000003.0
2005-07-15 10:50:00,135.43,135.492,135.425,135.429,502099998.0
2005-07-15 10:55:00,135.422,135.45,135.398,135.45,389599999.0
2005-07-15 11:00:00,135.458,135.458,135.421,135.43,319699999.0
2005-07-15 11:05:00,135.451,135.454,135.428,135.44,402000000.0
2005-07-15 11:10:00,135.43,135.43,135.378,135.393,458400001.0
2005-07-15 11:15:00,135.395,135.429,135.395,135.427,391600004.0
2005-07-15 11:20:00,135.423,135.464,135.419,135.437,453999999.0
2005-07-15 11:25:00,135.435,135.455,135.421,135.445,321799998.0
2005-07-15 11:30:00,135.445,135.451,135.42,135.43,437700001.0
2005-07-15 11:35:00,135.429,135.452,135.41,135.452,606299998.0
2005-07-15 11:40:00,135.439,135.462,135.435,135.459,384700000.0
2005-07-15 11:45:00,135.454,135.48,135.37,135.37,513099994.0
2005-07-15 11:50:00,135.357,135.392,135.34,135.392,294600001.0
2005-07-15 11:55:00,135.404,135.418,135.373,135.418,547400002.0
2005-07-15 12:00:00,135.418,135.472,135.404,135.472,436799999.0
2005-07-15 12:05:00,135.465,135.465,135.369,135.416,545299996.0
2005-07-15 12:10:00,135.42,135.459,135.365,135.441,546699999.0
2005-07-15 12:15:00,135.435,135.448,135.4,135.415,447499998.0
2005-07-15 12:20:00,135.412,135.447,135.388,135.411,392300000.0
2005-07-15 12:25:00,135.419,135.452,135.412,135.438,488000002.0
2005-07-15 12:30:00,135.434,135.442,135.396,135.409,534999994.0
2005-07-15 12:35:00,135.413,135.431,135.392,135.398,253700000.0
2005-07-15 12:40:00,135.39,135.39,135.33,135.333,426500002.0
2005-07-15 12:45:00,135.333,135.375,135.326,135.365,579300001.0
2005-07-15 12:50:00,135.357,135.357,135.306,135.316,404500001.0
2005-07-15 12:55:00,135.31,135.321,135.291,135.293,455699998.0
2005-07-15 13:00:00,135.298,135.302,135.271,135.28,334699999.0
2005-07-15 13:05:00,135.272,135.281,135.238,135.261,431300002.0
2005-07-15 13:10:00,135.261,135.307,135.261,135.307,591499991.0
2005-07-15 13:15:00,135.31,135.332,135.298,135.307,290299998.0
2005-07-15 13:20:00,135.305,135.327,135.305,135.327,464500001.0
2005-07-15 13:25:00,135.325,135.349,135.272,135.324,620800005.0
2005-07-15 13:30:00,135.325,135.368,135.298,135.368,424999998.0
2005-07-15 13:35:00,135.36,135.365,135.288,135.288,296900001.0
2005-07-15 13:40:00,135.278,135.285,135.211,135.22,453699997.0
2005-07-15 13:45:00,135.211,135.257,135.196,135.257,358499997.0
2005-07-15 13:50:00,135.249,135.264,135.217,135.259,323500003.0
2005-07-15 13:55:00,135.259,135.299,135.247,135.297,407100001.0
2005-07-15 14:00:00,135.291,135.292,135.214,135.239,543799999.0
2005-07-15 14:05:00,135.245,135.339,135.245,135.332,749600003.0
2005-07-15 14:10:00,135.332,135.349,135.306,135.313,506300002.0
2005-07-15 14:15:00,135.3,135.325,135.241,135.271,366200004.0
2005-07-15 14:20:00,135.287,135.306,135.226,135.258,352599998.0
2005-07-15 14:25:00,135.253,135.288,135.189,135.245,615400004.0
2005-07-15 14:30:00,135.3,135.331,135.132,135.132,483700006.0
2005-07-15 14:35:00,135.116,135.15,135.004,135.034,652799997.0
2005-07-15 14:40:00,135.032,135.032,134.96,135.024,522099995.0
2005-07-15 14:45:00,135.018,135.085,135.014,135.052,348300000.0
2005-07-15 14:50:00,135.044,135.044,134.992,135.022,568199991.0
2005-07-15 14:55:00,135.005,135.079,135.005,135.042,406700002.0
2005-07-15 15:00:00,135.052,135.082,135.036,135.077,489800001.0
2005-07-15 15:05:00,135.079,135.111,135.077,135.077,395400001.0
2005-07-15 15:10:00,135.06,135.107,135.054,135.107,478300001.0
2005-07-15 15:15:00,135.076,135.133,135.043,135.081,527800001.0
2005-07-15 15:20:00,135.075,135.084,135.0,135.028,471100002.0
2005-07-15 15:25:00,135.034,135.048,135.023,135.045,564400002.0
2005-07-15 15:30:00,135.037,135.088,135.016,135.068,319400000.0
2005-07-15 15:35:00,135.062,135.068,135.024,135.057,358800001.0
2005-07-15 15:40:00,135.058,135.121,135.052,135.1,394399999.0
2005-07-15 15:45:00,135.11,135.123,135.039,135.039,347900000.0
2005-07-15 15:50:00,135.062,135.125,135.059,135.125,561400002.0
2005-07-15 15:55:00,135.105,135.14,135.098,135.116,506899995.0
2005-07-15 16:00:00,135.106,135.106,134.945,134.945,489900001.0
2005-07-15 16:05:00,134.923,135.015,134.913,135.015,655400002.0
2005-07-15 16:10:00,135.019,135.047,135.008,135.023,490800003.0
2005-07-15 16:15:00,135.011,135.051,134.991,135.036,399599997.0
2005-07-15 16:20:00,135.038,135.166,135.033,135.166,421499999.0
2005-07-15 16:25:00,135.172,135.172,135.125,135.132,466300003.0
2005-07-15 16:30:00,135.139,135.156,135.108,135.132,418700000.0
2005-07-15 16:35:00,135.145,135.171,135.107,135.168,358300002.0
2005-07-15 16:40:00,135.168,135.183,135.149,135.183,507700001.0
2005-07-15 16:45:00,135.193,135.251,135.184,135.242,568400004.0
2005-07-15 16:50:00,135.244,135.246,135.183,135.206,412400000.0
2005-07-15 16:55:00,135.205,135.216,135.151,135.151,516699993.0
2005-07-15 17:00:00,135.145,135.193,135.132,135.132,580900000.0
2005-07-15 17:05:00,135.127,135.169,135.119,135.167,392799999.0
2005-07-15 17:10:00,135.17,135.175,135.095,135.095,497199995.0
2005-07-15 17:15:00,135.093,135.206,135.093,135.2,402100003.0
2005-07-15 17:20:00,135.192,135.222,135.166,135.211,298799999.0
2005-07-15 17:25:00,135.207,135.212,135.151,135.192,475600001.0
2005-07-15 17:30:00,135.197,135.197,135.157,135.183,483599999.0
2005-07-15 17:35:00,135.193,135.207,135.166,135.166,383099999.0
2005-07-15 17:40:00,135.147,135.147,135.1,135.132,505600000.0
2005-07-15 17:45:00,135.15,135.203,135.138,135.188,406099997.0
2005-07-15 17:50:00,135.189,135.21,135.179,135.207,434100003.0
2005-07-15 17:55:00,135.202,135.204,135.153,135.153,417699999.0
2005-07-15 18:00:00,135.146,135.146,135.096,135.11,6324100019.0
2005-07-15 18:05:00,135.11,135.124,135.099,135.112,7696600010.0
2005-07-15 18:10:00,135.12,135.225,135.12,135.186,5007699995.0
2005-07-15 18:15:00,135.184,135.232,135.161,135.221,4934699983.0
2005-07-15 18:20:00,135.222,135.302,135.219,135.27,6237199984.0
2005-07-15 18:25:00,135.272,135.295,135.258,135.288,4145299991.0
2005-07-15 18:30:00,135.28,135.291,135.259,135.272,5624299997.0
2005-07-15 18:35:00,135.275,135.275,135.228,135.233,3298199994.0
2005-07-15 18:40:00,135.227,135.297,135.222,135.285,2618799982.0
2005-07-15 18:45:00,135.277,135.283,135.238,135.25,2447500010.0
2005-07-15 18:50:00,135.253,135.297,135.231,135.253,3728800002.0
2005-07-15 18:55:00,135.253,135.282,135.243,135.273,3362499993.0
2005-07-15 19:00:00,135.275,135.286,135.216,135.23,2055299997.0
2005-07-15 19:05:00,135.246,135.27,135.234,135.266,4123699970.0
2005-07-15 19:10:00,135.274,135.275,135.247,135.266,1297099996.0
2005-07-15 19:15:00,135.273,135.285,135.252,135.263,2647000012.0
2005-07-15 19:20:00,135.265,135.268,135.247,135.252,2527699996.0
2005-07-15 19:25:00,135.248,135.254,135.159,135.159,3580400019.0
2005-07-15 19:30:00,135.15,135.187,135.133,135.18,3272499989.0
2005-07-15 19:35:00,135.179,135.24,135.179,135.185,2276299992.0
2005-07-15 19:40:00,135.192,135.209,135.173,135.201,2591800006.0
2005-07-15 19:45:00,135.2,135.247,135.197,135.229,1855300007.0
2005-07-15 19:50:00,135.232,135.256,135.225,135.235,2176999999.0
2005-07-15 19:55:00,135.235,135.235,135.222,135.228,2420199992.0
2005-07-15 20:00:00,135.239,135.265,135.226,135.26,1569999997.0
2005-07-15 20:05:00,135.274,135.274,135.196,135.215,2271399992.0
2005-07-15 20:10:00,135.21,135.224,135.178,135.189,2834200005.0
2005-07-15 20:15:00,135.198,135.212,135.179,135.195,1803400007.0
2005-07-15 20:20:00,135.198,135.222,135.192,135.208,2078499988.0
2005-07-15 20:25:00,135.212,135.227,135.189,135.215,3612899987.0
2005-07-15 20:30:00,135.21,135.224,135.2,135.212,4983999986.0
2005-07-15 20:35:00,135.211,135.254,135.197,135.207,2852100007.0
2005-07-15 20:40:00,135.195,135.23,135.193,135.217,3043800000.0
2005-07-15 20:45:00,135.225,135.23,135.203,135.208,3297099993.0
2005-07-15 20:50:00,135.2,135.22,135.185,135.22,2892499996.0
2005-07-15 20:55:00,135.218,135.237,135.147,135.152,5007099990.0
2005-07-15 21:00:00,135.145,135.17,135.118,135.118,3773899991.0
2005-07-15 21:05:00,135.16,135.165,135.126,135.14,2006799998.0
2005-07-15 21:10:00,135.143,135.179,135.134,135.163,2163800004.0
2005-07-15 21:15:00,135.16,135.187,135.147,135.154,2782099996.0
2005-07-15 21:20:00,135.162,135.187,135.15,135.162,3557000002.0
2005-07-15 21:25:00,135.16,135.17,135.111,135.15,1574300005.0
2005-07-15 21:30:00,135.138,135.142,135.088,135.1,1523399996.0
2005-07-15 21:35:00,135.1,135.108,135.056,135.101,1005200000.0
2005-07-15 21:40:00,135.1,135.115,135.076,135.108,1559499999.0
2005-07-15 21:45:00,135.108,135.108,135.065,135.088,1455799993.0
2005-07-15 21:50:00,135.096,135.115,135.045,135.11,624800004.0
2005-07-15 21:55:00,135.118,135.125,135.094,135.094,261800002.0
2005-07-15 22:00:00,135.093,135.11,135.065,135.11,1386000004.0
2005-07-15 22:05:00,135.107,135.124,135.09,135.113,622499997.0
2005-07-15 22:10:00,135.11,135.151,135.076,135.12,654600000.0
2005-07-15 22:15:00,135.121,135.145,135.096,135.1,672100001.0
2005-07-15 22:20:00,135.102,135.125,135.102,135.108,685099994.0
2005-07-15 22:25:00,135.111,135.129,135.103,135.117,1495899995.0
2005-07-15 22:30:00,135.117,135.118,135.029,135.065,929399997.0
2005-07-15 22:35:00,135.066,135.103,135.025,135.09,1233400001.0
2005-07-15 22:40:00,135.08,135.091,135.015,135.075,1066800002.0
2005-07-15 22:45:00,135.078,135.1,135.032,135.085,1194299993.0
2005-07-15 22:50:00,135.07,135.094,135.011,135.031,862899998.0
2005-07-15 22:55:00,135.01,135.064,134.936,134.94,643399998.0
2005-07-17 23:00:00,135.025,135.058,134.944,134.968,669999995.0
2005-07-17 23:05:00,134.982,135.061,134.966,135.02,544599998.0
2005-07-17 23:10:00,135.004,135.053,134.952,134.962,461599998.0
2005-07-17 23:15:00,134.96,135.024,134.903,135.014,438200000.0
2005-07-17 23:20:00,134.982,135.02,134.883,134.987,656399995.0
2005-07-17 23:25:00,134.994,135.001,134.915,134.975,571300002.0
2005-07-17 23:30:00,134.972,134.99,134.935,134.965,663399995.0
2005-07-17 23:35:00,134.967,134.967,134.882,134.959,575099995.0
2005-07-17 23:40:00,134.932,134.961,134.874,134.929,533099992.0
2005-07-17 23:45:00,134.918,135.078,134.901,134.955,591100001.0
2005-07-17 23:50:00,134.958,134.958,134.898,134.955,533700002.0
2005-07-17 23:55:00,134.905,134.976,134.886,134.96,569300001.0
2005-07-18 00:00:00,134.947,135.015,134.947,134.995,308900000.0
2005-07-18 00:05:00,134.998,135.013,134.965,134.99,359900003.0
2005-07-18 00:10:00,134.99,135.021,134.965,134.99,225100000.0
2005-07-18 00:15:00,134.993,134.998,134.931,134.995,437099994.0
2005-07-18 00:20:00,135.0,135.051,134.993,135.031,466299996.0
2005-07-18 00:25:00,135.037,135.045,135.022,135.04,288799998.0
2005-07-18 00:30:00,135.04,135.051,135.003,135.035,296800001.0
2005-07-18 00:35:00,135.035,135.048,135.018,135.021,467799997.0
2005-07-18 00:40:00,135.014,135.08,135.009,135.078,534600001.0
2005-07-18 00:45:00,135.078,135.078,135.021,135.07,366599997.0
2005-07-18 00:50:00,135.063,135.075,135.06,135.067,355600000.0
2005-07-18 00:55:00,135.065,135.079,135.038,135.065,447299995.0
2005-07-18 01:00:00,135.066,135.111,135.065,135.085,509799993.0
2005-07-18 01:05:00,135.083,135.116,135.078,135.115,285500001.0
2005-07-18 01:10:00,135.115,135.115,135.075,135.078,533799997.0
2005-07-18 01:15:00,135.098,135.112,135.068,135.095,403099997.0
2005-07-18 01:20:00,135.1,135.117,135.039,135.1,299900000.0
2005-07-18 01:25:00,135.114,135.125,135.086,135.106,446600003.0
2005-07-18 01:30:00,135.101,135.146,135.091,135.138,579799997.0
2005-07-18 01:35:00,135.147,135.166,135.113,135.143,387600002.0
2005-07-18 01:40:00,135.143,135.245,135.143,135.244,388200002.0
2005-07-18 01:45:00,135.233,135.27,135.216,135.266,430699997.0
2005-07-18 01:50:00,135.25,135.271,135.199,135.244,538599996.0
2005-07-18 01:55:00,135.255,135.257,135.241,135.257,343199998.0
2005-07-18 02:00:00,135.26,135.265,135.243,135.25,381700001.0
2005-07-18 02:05:00,135.243,135.255,135.165,135.193,459599996.0
2005-07-18 02:10:00,135.221,135.26,135.221,135.246,534499998.0
2005-07-18 02:15:00,135.248,135.275,135.23,135.248,357099999.0
2005-07-18 02:20:00,135.252,135.252,135.208,135.237,313100004.0
2005-07-18 02:25:00,135.226,135.261,135.226,135.243,324999998.0
2005-07-18 02:30:00,135.238,135.254,135.225,135.242,439400000.0
2005-07-18 02:35:00,135.242,135.302,135.228,135.294,476499997.0
2005-07-18 02:40:00,135.29,135.29,135.249,135.249,304799999.0
2005-07-18 02:45:00,135.248,135.25,135.213,135.232,387199998.0
2005-07-18 02:50:00,135.235,135.242,135.223,135.235,301400002.0
2005-07-18 02:55:00,135.239,135.251,135.221,135.237,425300003.0
2005-07-18 03:00:00,135.208,135.235,135.189,135.23,387900001.0
2005-07-18 03:05:00,135.23,135.23,135.192,135.195,429200005.0
2005-07-18 03:10:00,135.2,135.205,135.191,135.195,303800003.0
2005-07-18 03:15:00,135.175,135.212,135.143,135.21,541600000.0
2005-07-18 03:20:00,135.183,135.225,135.17,135.22,388400000.0
2005-07-18 03:25:00,135.224,135.249,135.224,135.249,308800001.0
2005-07-18 03:30:00,135.246,135.259,135.226,135.24,431099992.0
2005-07-18 03:35:00,135.248,135.287,135.235,135.279,268499998.0
2005-07-18 03:40:00,135.272,135.288,135.244,135.245,408600000.0
2005-07-18 03:45:00,135.238,135.238,135.21,135.23,257100002.0
2005-07-18 03:50:00,135.23,135.235,135.216,135.227,191699999.0
2005-07-18 03:55:00,135.222,135.24,135.205,135.212,293399998.0
2005-07-18 04:00:00,135.213,135.248,135.212,135.248,561699992.0
2005-07-18 04:05:00,135.239,135.249,135.221,135.221,455799998.0
2005-07-18 04:10:00,135.218,135.247,135.211,135.228,235099998.0
2005-07-18 04:15:00,135.219,135.235,135.194,135.197,329099998.0
2005-07-18 04:20:00,135.235,135.235,135.201,135.222,464799998.0
2005-07-18 04:25:00,135.225,135.234,135.2,135.228,474400001.0
2005-07-18 04:30:00,135.222,135.225,135.207,135.22,584399998.0
2005-07-18 04:35:00,135.228,135.252,135.222,135.228,413699999.0
2005-07-18 04:40:00,135.237,135.257,135.229,135.244,427999999.0
2005-07-18 04:45:00,135.241,135.251,135.225,135.231,352099999.0
2005-07-18 04:50:00,135.232,135.25,135.23,135.244,297699995.0
2005-07-18 04:55:00,135.247,135.263,135.233,135.233,366599999.0
2005-07-18 05:00:00,135.234,135.263,135.234,135.258,410999997.0
2005-07-18 05:05:00,135.257,135.265,135.237,135.255,297000000.0
2005-07-18 05:10:00,135.25,135.259,135.225,135.23,283699998.0
2005-07-18 05:15:00,135.235,135.235,135.225,135.23,295100000.0
2005-07-18 05:20:00,135.232,135.232,135.2,135.206,482500000.0
2005-07-18 05:25:00,135.198,135.215,135.193,135.215,322300001.0
2005-07-18 05:30:00,135.208,135.214,135.197,135.206,314800003.0
2005-07-18 05:35:00,135.21,135.216,135.201,135.216,228099999.0
2005-07-18 05:40:00,135.22,135.223,135.175,135.218,395500003.0
2005-07-18 05:45:00,135.218,135.225,135.174,135.207,485400004.0
2005-07-18 05:50:00,135.212,135.218,135.205,135.21,456300002.0
2005-07-18 05:55:00,135.21,135.215,135.145,135.21,348499996.0
2005-07-18 06:00:00,135.202,135.223,135.158,135.22,305199997.0
2005-07-18 06:05:00,135.221,135.231,135.201,135.21,424699996.0
2005-07-18 06:10:00,135.208,135.22,135.168,135.212,467700001.0
2005-07-18 06:15:00,135.215,135.223,135.17,135.201,391499999.0
2005-07-18 06:20:00,135.209,135.223,135.152,135.22,268399997.0
2005-07-18 06:25:00,135.212,135.23,135.158,135.167,353599999.0
2005-07-18 06:30:00,135.22,135.222,135.18,135.213,420100002.0
2005-07-18 06:35:00,135.22,135.225,135.162,135.207,302399999.0
2005-07-18 06:40:00,135.197,135.22,135.19,135.195,372899998.0
2005-07-18 06:45:00,135.204,135.217,135.149,135.176,485899998.0
2005-07-18 06:50:00,135.206,135.215,135.189,135.193,468700001.0
2005-07-18 06:55:00,135.195,135.205,135.175,135.18,593299998.0
2005-07-18 07:00:00,135.188,135.205,135.145,135.205,362400000.0
2005-07-18 07:05:00,135.193,135.208,135.179,135.199,446500005.0
2005-07-18 07:10:00,135.197,135.216,135.19,135.205,731599998.0
2005-07-18 07:15:00,135.195,135.217,135.195,135.195,404199996.0
2005-07-18 07:20:00,135.182,135.192,135.151,135.163,311800000.0
2005-07-18 07:25:00,135.156,135.156,135.12,135.14,400899999.0
2005-07-18 07:30:00,135.137,135.16,135.131,135.16,290400005.0
2005-07-18 07:35:00,135.164,135.184,135.144,135.144,314199998.0
2005-07-18 07:40:00,135.14,135.192,135.14,135.19,395200000.0
2005-07-18 07:45:00,135.181,135.181,135.143,135.145,474200002.0
2005-07-18 07:50:00,135.145,135.145,135.1,135.113,370399999.0
2005-07-18 07:55:00,135.122,135.133,135.1,135.125,464199998.0
2005-07-18 08:00:00,135.125,135.132,135.085,135.088,453499997.0
2005-07-18 08:05:00,135.088,135.128,135.083,135.12,391499998.0
2005-07-18 08:10:00,135.137,135.247,135.137,135.247,417700004.0
2005-07-18 08:15:00,135.253,135.283,135.241,135.241,434500005.0
2005-07-18 08:20:00,135.248,135.258,135.23,135.249,510800001.0
2005-07-18 08:25:00,135.251,135.282,135.236,135.258,468299999.0
2005-07-18 08:30:00,135.252,135.277,135.23,135.245,553599999.0
2005-07-18 08:35:00,135.239,135.272,135.221,135.227,557499999.0
2005-07-18 08:40:00,135.21,135.213,135.18,135.199,574499998.0
2005-07-18 08:45:00,135.185,135.233,135.16,135.212,347399998.0
2005-07-18 08:50:00,135.206,135.256,135.2,135.254,344199995.0
2005-07-18 08:55:00,135.253,135.317,135.244,135.315,441900002.0
2005-07-18 09:00:00,135.31,135.315,135.28,135.302,399099994.0
2005-07-18 09:05:00,135.297,135.306,135.264,135.28,279999997.0
2005-07-18 09:10:00,135.267,135.273,135.251,135.252,494900008.0
2005-07-18 09:15:00,135.252,135.281,135.244,135.253,354599998.0
2005-07-18 09:20:00,135.253,135.395,135.251,135.389,375700004.0
2005-07-18 09:25:00,135.383,135.389,135.336,135.353,323299997.0
2005-07-18 09:30:00,135.344,135.363,135.313,135.363,446200000.0
2005-07-18 09:35:00,135.357,135.38,135.339,135.37,419900001.0
2005-07-18 09:40:00,135.367,135.37,135.321,135.323,375900003.0
2005-07-18 09:45:00,135.332,135.345,135.285,135.285,412899995.0
2005-07-18 09:50:00,135.293,135.306,135.25,135.263,336999998.0
2005-07-18 09:55:00,135.259,135.333,135.251,135.333,418199994.0
2005-07-18 10:00:00,135.313,135.35,135.305,135.342,612099994.0
2005-07-18 10:05:00,135.347,135.354,135.312,135.344,444100000.0
2005-07-18 10:10:00,135.35,135.358,135.313,135.321,460699998.0
2005-07-18 10:15:00,135.318,135.328,135.274,135.299,568699998.0
2005-07-18 10:20:00,135.303,135.365,135.252,135.337,626700004.0
2005-07-18 10:25:00,135.311,135.422,135.311,135.422,677499998.0
2005-07-18 10:30:00,135.442,135.475,135.42,135.42,516599997.0
2005-07-18 10:35:00,135.426,135.446,135.375,135.392,533499995.0
2005-07-18 10:40:00,135.392,135.397,135.361,135.397,612499995.0
2005-07-18 10:45:00,135.401,135.401,135.335,135.342,306700001.0
2005-07-18 10:50:00,135.342,135.373,135.334,135.363,506399997.0
2005-07-18 10:55:00,135.371,135.389,135.362,135.368,458699998.0
2005-07-18 11:00:00,135.38,135.398,135.324,135.386,390199997.0
2005-07-18 11:05:00,135.395,135.435,135.385,135.413,563899997.0
2005-07-18 11:10:00,135.406,135.474,135.398,135.474,386300003.0
2005-07-18 11:15:00,135.461,135.47,135.438,135.47,368199996.0
2005-07-18 11:20:00,135.465,135.48,135.457,135.457,504099991.0
2005-07-18 11:25:00,135.459,135.489,135.457,135.478,639399996.0
2005-07-18 11:30:00,135.476,135.482,135.429,135.435,441299997.0
2005-07-18 11:35:00,135.43,135.465,135.419,135.465,598399997.0
2005-07-18 11:40:00,135.458,135.465,135.403,135.403,441299998.0
2005-07-18 11:45:00,135.402,135.439,135.391,135.41,644400006.0
2005-07-18 11:50:00,135.391,135.418,135.381,135.4,361599997.0
2005-07-18 11:55:00,135.403,135.411,135.372,135.398,497500002.0
2005-07-18 12:00:00,135.394,135.477,135.381,135.46,629800001.0
2005-07-18 12:05:00,135.458,135.458,135.387,135.408,364900001.0
2005-07-18 12:10:00,135.421,135.421,135.394,135.409,450000002.0
2005-07-18 12:15:00,135.405,135.445,135.39,135.421,573000003.0
2005-07-18 12:20:00,135.422,135.424,135.393,135.41,354800004.0
2005-07-18 12:25:00,135.417,135.423,135.378,135.378,396800001.0
2005-07-18 12:30:00,135.373,135.415,135.373,135.4,498599999.0
2005-07-18 12:35:00,135.4,135.405,135.361,135.361,326800000.0
2005-07-18 12:40:00,135.341,135.344,135.274,135.307,411100002.0
2005-07-18 12:45:00,135.321,135.342,135.315,135.325,516499996.0
2005-07-18 12:50:00,135.327,135.358,135.264,135.334,458399999.0
2005-07-18 12:55:00,135.335,135.346,135.305,135.305,559000001.0
2005-07-18 13:00:00,135.316,135.341,135.303,135.319,454699994.0
2005-07-18 13:05:00,135.304,135.321,135.299,135.315,390600002.0
2005-07-18 13:10:00,135.307,135.316,135.292,135.3,520999996.0
2005-07-18 13:15:00,135.298,135.305,135.277,135.299,392199994.0
2005-07-18 13:20:00,135.301,135.302,135.274,135.302,443300005.0
2005-07-18 13:25:00,135.3,135.305,135.28,135.282,560200006.0
2005-07-18 13:30:00,135.285,135.319,135.279,135.319,478200001.0
2005-07-18 13:35:00,135.314,135.326,135.305,135.307,250600000.0
2005-07-18 13:40:00,135.306,135.325,135.306,135.318,488099996.0
2005-07-18 13:45:00,135.321,135.35,135.316,135.348,326699999.0
2005-07-18 13:50:00,135.337,135.364,135.328,135.335,266499999.0
2005-07-18 13:55:00,135.337,135.342,135.314,135.327,460799997.0
2005-07-18 14:00:00,135.331,135.336,135.303,135.323,495899993.0
2005-07-18 14:05:00,135.32,135.32,135.276,135.277,351600000.0
2005-07-18 14:10:00,135.281,135.298,135.26,135.268,336300003.0
2005-07-18 14:15:00,135.271,135.31,135.264,135.305,357299999.0
2005-07-18 14:20:00,135.303,135.303,135.231,135.247,342300000.0
2005-07-18 14:25:00,135.239,135.27,135.239,135.25,321399996.0
2005-07-18 14:30:00,135.244,135.253,135.187,135.228,492599999.0
2005-07-18 14:35:00,135.241,135.253,135.225,135.238,444200001.0
2005-07-18 14:40:00,135.242,135.257,135.235,135.248,421700000.0
2005-07-18 14:45:00,135.242,135.251,135.23,135.232,457399998.0
2005-07-18 14:50:00,135.238,135.254,135.227,135.232,290299997.0
2005-07-18 14:55:00,135.223,135.225,135.161,135.161,455199995.0
2005-07-18 15:00:00,135.178,135.179,135.137,135.158,565999995.0
2005-07-18 15:05:00,135.159,135.195,135.152,135.186,468200004.0
2005-07-18 15:10:00,135.177,135.195,135.172,135.18,538899999.0
2005-07-18 15:15:00,135.162,135.194,135.162,135.191,491000000.0
2005-07-18 15:20:00,135.189,135.201,135.177,135.192,376799999.0
2005-07-18 15:25:00,135.191,135.191,135.112,135.123,599100005.0
2005-07-18 15:30:00,135.116,135.116,135.041,135.044,441399997.0
2005-07-18 15:35:00,135.035,135.042,134.989,135.0,539299998.0
2005-07-18 15:40:00,135.019,135.021,134.971,135.019,495899993.0
2005-07-18 15:45:00,135.028,135.045,135.007,135.019,384399997.0
2005-07-18 15:50:00,135.017,135.017,134.908,134.908,410800003.0
2005-07-18 15:55:00,134.912,134.93,134.906,134.924,394299999.0
2005-07-18 16:00:00,134.929,134.932,134.839,134.859,469600000.0
2005-07-18 16:05:00,134.86,134.89,134.843,134.887,403999999.0
2005-07-18 16:10:00,134.888,134.908,134.881,134.898,363800000.0
2005-07-18 16:15:00,134.896,134.896,134.859,134.868,379200000.0
2005-07-18 16:20:00,134.882,134.973,134.881,134.968,362100000.0
2005-07-18 16:25:00,134.973,134.973,134.921,134.927,381100002.0
2005-07-18 16:30:00,134.94,134.96,134.865,134.866,539400001.0
2005-07-18 16:35:00,134.862,134.862,134.745,134.773,487800001.0
2005-07-18 16:40:00,134.773,134.791,134.749,134.766,490699999.0
2005-07-18 16:45:00,134.778,134.826,134.773,134.785,486099998.0
2005-07-18 16:50:00,134.783,134.814,134.766,134.777,431199998.0
2005-07-18 16:55:00,134.777,134.786,134.727,134.728,392699997.0
2005-07-18 17:00:00,134.736,134.78,134.725,134.763,562999997.0
2005-07-18 17:05:00,134.758,134.796,134.754,134.765,427400000.0
2005-07-18 17:10:00,134.761,134.824,134.746,134.812,428900001.0
2005-07-18 17:15:00,134.781,134.786,134.664,134.704,318900001.0
2005-07-18 17:20:00,134.715,134.725,134.687,134.687,473899999.0
2005-07-18 17:25:00,134.687,134.755,134.687,134.752,473500001.0
2005-07-18 17:30:00,134.751,134.751,134.719,134.73,393199998.0
2005-07-18 17:35:00,134.738,134.789,134.731,134.765,470399993.0
2005-07-18 17:40:00,134.762,134.782,134.73,134.736,460299996.0
2005-07-18 17:45:00,134.738,134.76,134.73,134.74,394000001.0
2005-07-18 17:50:00,134.75,134.785,134.738,134.785,580199999.0
2005-07-18 17:55:00,134.77,134.786,134.741,134.779,370999999.0
2005-07-18 18:00:00,134.783,134.814,134.75,134.806,6930600001.0
2005-07-18 18:05:00,134.815,134.871,134.815,134.848,7343900006.0
2005-07-18 18:10:00,134.858,134.889,134.809,134.823,5613299995.0
2005-07-18 18:15:00,134.826,134.844,134.804,134.81,5715399994.0
2005-07-18 18:20:00,134.809,134.84,134.802,134.825,5805999984.0
2005-07-18 18:25:00,134.829,134.83,134.8,134.825,4556500008.0
2005-07-18 18:30:00,134.817,134.825,134.795,134.805,5437199997.0
2005-07-18 18:35:00,134.815,134.815,134.787,134.797,2986599994.0
2005-07-18 18:40:00,134.795,134.831,134.789,134.827,2746499998.0
2005-07-18 18:45:00,134.821,134.834,134.751,134.806,2052199996.0
2005-07-18 18:50:00,134.82,134.843,134.805,134.815,4065499983.0
2005-07-18 18:55:00,134.817,134.875,134.815,134.855,3500199985.0
2005-07-18 19:00:00,134.858,134.877,134.805,134.805,2262999995.0
2005-07-18 19:05:00,134.803,134.844,134.76,134.798,3913899991.0
2005-07-18 19:10:00,134.802,134.802,134.709,134.73,1274199993.0
2005-07-18 19:15:00,134.735,134.753,134.692,134.702,2612499997.0
2005-07-18 19:20:00,134.704,134.753,134.686,134.741,2362199989.0
2005-07-18 19:25:00,134.738,134.755,134.702,134.724,3188800009.0
2005-07-18 19:30:00,134.757,134.775,134.735,134.77,3767299996.0
2005-07-18 19:35:00,134.768,134.783,134.738,134.753,2713200001.0
2005-07-18 19:40:00,134.759,134.759,134.715,134.72,2563699993.0
2005-07-18 19:45:00,134.719,134.725,134.699,134.713,2033899997.0
2005-07-18 19:50:00,134.713,134.742,134.705,134.742,2180599982.0
2005-07-18 19:55:00,134.742,134.781,134.731,134.761,2358999980.0
2005-07-18 20:00:00,134.768,134.805,134.764,134.786,1455300003.0
2005-07-18 20:05:00,134.79,134.795,134.76,134.767,2599799994.0
2005-07-18 20:10:00,134.767,134.767,134.73,134.75,3036400003.0
2005-07-18 20:15:00,134.757,134.818,134.738,134.812,2148299996.0
2005-07-18 20:20:00,134.818,134.828,134.728,134.751,1674399994.0
2005-07-18 20:25:00,134.75,134.795,134.733,134.79,3750900009.0
2005-07-18 20:30:00,134.788,134.793,134.735,134.778,5497999981.0
2005-07-18 20:35:00,134.78,134.816,134.749,134.783,2878000006.0
2005-07-18 20:40:00,134.785,134.812,134.77,134.798,2889700002.0
2005-07-18 20:45:00,134.808,134.831,134.791,134.826,3473399988.0
2005-07-18 20:50:00,134.815,134.819,134.781,134.793,2888600002.0
2005-07-18 20:55:00,134.79,134.803,134.756,134.778,4803099998.0
2005-07-18 21:00:00,134.778,134.922,134.765,134.885,4350999998.0
2005-07-18 21:05:00,134.885,134.903,134.864,134.878,2310600009.0
2005-07-18 21:10:00,134.884,134.9,134.85,134.87,2394999992.0
2005-07-18 21:15:00,134.873,134.922,134.873,134.896,2888800004.0
2005-07-18 21:20:00,134.901,134.913,134.892,134.899,3949599974.0
2005-07-18 21:25:00,134.901,134.911,134.871,134.875,1741299996.0
2005-07-18 21:30:00,134.872,134.906,134.872,134.898,1427600000.0
2005-07-18 21:35:00,134.9,134.907,134.866,134.889,935200006.0
2005-07-18 21:40:00,134.89,134.895,134.861,134.876,1664599998.0
2005-07-18 21:45:00,134.882,134.893,134.859,134.861,1437199994.0
2005-07-18 21:50:00,134.865,134.871,134.81,134.86,552799996.0
2005-07-18 21:55:00,134.865,134.873,134.858,134.86,366199997.0
2005-07-18 22:00:00,134.86,134.868,134.848,134.852,1420999996.0
2005-07-18 22:05:00,134.847,134.879,134.846,134.879,523300000.0
2005-07-18 22:10:00,134.88,134.903,134.875,134.888,546600003.0
2005-07-18 22:15:00,134.89,134.907,134.881,134.89,756799997.0
2005-07-18 22:20:00,134.89,134.909,134.885,134.899,582900000.0
2005-07-18 22:25:00,134.901,134.937,134.9,134.937,1095499998.0
2005-07-18 22:30:00,134.933,134.956,134.917,134.956,825500003.0
2005-07-18 22:35:00,134.957,134.96,134.91,134.945,1327299993.0
2005-07-18 22:40:00,134.945,134.956,134.934,134.934,1072799996.0
2005-07-18 22:45:00,134.933,134.95,134.843,134.949,1084200002.0
2005-07-18 22:50:00,134.95,134.95,134.93,134.943,802200001.0
2005-07-18 22:55:00,134.937,134.95,134.912,134.925,635100000.0
2005-07-18 23:00:00,134.917,134.95,134.89,134.93,522600006.0
2005-07-18 23:05:00,134.936,134.962,134.907,134.924,560900004.0
2005-07-18 23:10:00,134.925,134.946,134.879,134.879,687999996.0
2005-07-18 23:15:00,134.87,134.898,134.833,134.854,668900001.0
2005-07-18 23:20:00,134.83,134.886,134.813,134.859,657800002.0
2005-07-18 23:25:00,134.855,134.892,134.823,134.892,590400002.0
2005-07-18 23:30:00,134.891,134.896,134.843,134.878,561000000.0
2005-07-18 23:35:00,134.87,134.905,134.846,134.898,387999997.0
2005-07-18 23:40:00,134.936,134.936,134.849,134.849,360900000.0
2005-07-18 23:45:00,134.89,134.9,134.885,134.892,259399999.0
2005-07-18 23:50:00,134.895,134.896,134.832,134.852,539599993.0
2005-07-18 23:55:00,134.864,134.875,134.859,134.875,450999995.0
2005-07-19 00:00:00,134.845,134.885,134.825,134.875,323999997.0
2005-07-19 00:05:00,134.882,134.885,134.845,134.845,399399999.0
2005-07-19 00:10:00,134.84,134.848,134.753,134.79,427300001.0
2005-07-19 00:15:00,134.806,134.817,134.78,134.79,586099993.0
2005-07-19 00:20:00,134.79,134.821,134.783,134.812,446100000.0
2005-07-19 00:25:00,134.83,134.836,134.795,134.802,415499996.0
2005-07-19 00:30:00,134.802,134.815,134.799,134.805,442000000.0
2005-07-19 00:35:00,134.807,134.827,134.773,134.827,416000001.0
2005-07-19 00:40:00,134.821,134.829,134.797,134.816,326300000.0
2005-07-19 00:45:00,134.783,134.825,134.76,134.785,454300002.0
2005-07-19 00:50:00,134.795,134.825,134.795,134.82,468699998.0
2005-07-19 00:55:00,134.796,134.844,134.773,134.832,450200000.0
2005-07-19 01:00:00,134.847,134.919,134.847,134.877,514799999.0
2005-07-19 01:05:00,134.868,134.895,134.864,134.895,368700001.0
2005-07-19 01:10:00,134.893,134.899,134.865,134.872,575700000.0
2005-07-19 01:15:00,134.895,134.895,134.863,134.865,565099997.0
2005-07-19 01:20:00,134.878,134.878,134.837,134.85,396799999.0
2005-07-19 01:25:00,134.862,134.891,134.856,134.89,552299999.0
2005-07-19 01:30:00,134.89,134.97,134.879,134.948,811599995.0
2005-07-19 01:35:00,134.951,134.951,134.889,134.9,398700001.0
2005-07-19 01:40:00,134.911,134.938,134.911,134.911,430099998.0
2005-07-19 01:45:00,134.909,134.909,134.868,134.891,514800000.0
2005-07-19 01:50:00,134.885,134.917,134.866,134.9,378400002.0
2005-07-19 01:55:00,134.912,134.923,134.866,134.901,318399996.0
2005-07-19 02:00:00,134.9,134.921,134.89,134.91,334000000.0
2005-07-19 02:05:00,134.902,134.925,134.902,134.911,378800001.0
2005-07-19 02:10:00,134.912,134.921,134.851,134.902,412800001.0
2005-07-19 02:15:00,134.907,134.91,134.893,134.899,432300000.0
2005-07-19 02:20:00,134.905,134.905,134.876,134.878,549999996.0
2005-07-19 02:25:00,134.865,134.895,134.865,134.889,499099998.0
2005-07-19 02:30:00,134.889,134.9,134.88,134.9,336900000.0
2005-07-19 02:35:00,134.893,134.899,134.851,134.86,619199997.0
2005-07-19 02:40:00,134.86,134.877,134.852,134.872,498299998.0
2005-07-19 02:45:00,134.868,134.905,134.861,134.905,323599999.0
2005-07-19 02:50:00,134.899,134.963,134.886,134.955,352499999.0
2005-07-19 02:55:00,134.942,134.942,134.898,134.906,456300001.0
2005-07-19 03:00:00,134.922,134.931,134.865,134.875,402200002.0
2005-07-19 03:05:00,134.872,134.892,134.869,134.874,543200004.0
2005-07-19 03:10:00,134.872,134.892,134.839,134.875,432100000.0
2005-07-19 03:15:00,134.884,134.894,134.876,134.886,335600000.0
2005-07-19 03:20:00,134.889,134.943,134.889,134.933,421700000.0
2005-07-19 03:25:00,134.928,134.935,134.906,134.93,533000001.0
2005-07-19 03:30:00,134.925,134.932,134.883,134.891,516699993.0
2005-07-19 03:35:00,134.896,134.91,134.881,134.89,518200007.0
2005-07-19 03:40:00,134.89,134.894,134.881,134.885,231799998.0
2005-07-19 03:45:00,134.887,134.894,134.877,134.877,276299995.0
2005-07-19 03:50:00,134.882,134.895,134.878,134.89,165200001.0
2005-07-19 03:55:00,134.886,134.918,134.886,134.918,384300000.0
2005-07-19 04:00:00,134.867,134.936,134.864,134.93,340300001.0
2005-07-19 04:05:00,134.923,134.935,134.888,134.91,442500000.0
2005-07-19 04:10:00,134.908,134.914,134.895,134.905,244200001.0
2005-07-19 04:15:00,134.882,134.905,134.857,134.88,471699998.0
2005-07-19 04:20:00,134.89,134.911,134.88,134.898,529600000.0
2005-07-19 04:25:00,134.895,134.912,134.889,134.906,362100000.0
2005-07-19 04:30:00,134.908,134.914,134.889,134.892,450000004.0
2005-07-19 04:35:00,134.893,134.899,134.864,134.885,288899999.0
2005-07-19 04:40:00,134.897,134.905,134.845,134.905,193999999.0
2005-07-19 04:45:00,134.903,134.912,134.898,134.909,387799997.0
2005-07-19 04:50:00,134.905,134.92,134.876,134.918,244199996.0
2005-07-19 04:55:00,134.915,134.935,134.911,134.93,343699999.0
2005-07-19 05:00:00,134.929,134.931,134.845,134.878,355300004.0
2005-07-19 05:05:00,134.899,134.915,134.872,134.91,391400002.0
2005-07-19 05:10:00,134.905,134.934,134.905,134.928,324000001.0
2005-07-19 05:15:00,134.939,134.945,134.926,134.93,186700001.0
2005-07-19 05:20:00,134.935,134.935,134.92,134.933,547100000.0
2005-07-19 05:25:00,134.935,134.938,134.92,134.935,369699998.0
2005-07-19 05:30:00,134.928,134.972,134.928,134.942,267100005.0
2005-07-19 05:35:00,134.95,134.963,134.94,134.956,202700001.0
2005-07-19 05:40:00,134.961,134.971,134.941,134.95,541700005.0
2005-07-19 05:45:00,134.95,134.953,134.922,134.927,327899998.0
2005-07-19 05:50:00,134.925,134.928,134.899,134.908,515200000.0
2005-07-19 05:55:00,134.901,134.912,134.886,134.908,528099998.0
2005-07-19 06:00:00,134.907,134.913,134.813,134.84,499700002.0
2005-07-19 06:05:00,134.848,134.883,134.827,134.88,501000004.0
2005-07-19 06:10:00,134.882,134.882,134.82,134.839,465299996.0
2005-07-19 06:15:00,134.852,134.901,134.846,134.895,466099995.0
2005-07-19 06:20:00,134.891,134.92,134.89,134.906,300300000.0
2005-07-19 06:25:00,134.912,134.917,134.892,134.913,335499995.0
2005-07-19 06:30:00,134.918,134.974,134.912,134.958,658000000.0
2005-07-19 06:35:00,134.957,134.961,134.937,134.954,370199999.0
2005-07-19 06:40:00,134.943,134.949,134.907,134.926,454199998.0
2005-07-19 06:45:00,134.919,134.967,134.909,134.967,406999998.0
2005-07-19 06:50:00,134.988,134.99,134.921,134.925,469699998.0
2005-07-19 06:55:00,134.936,135.074,134.936,135.071,526299999.0
2005-07-19 07:00:00,135.08,135.097,135.052,135.075,437300004.0
2005-07-19 07:05:00,135.056,135.084,135.028,135.078,494899997.0
2005-07-19 07:10:00,135.078,135.078,135.033,135.04,496699996.0
2005-07-19 07:15:00,135.035,135.055,134.997,135.0,397400001.0
2005-07-19 07:20:00,135.007,135.012,134.923,134.946,313300000.0
2005-07-19 07:25:00,134.935,134.935,134.893,134.9,381899997.0
2005-07-19 07:30:00,134.898,134.906,134.816,134.842,409800002.0
2005-07-19 07:35:00,134.833,134.858,134.825,134.85,562099994.0
2005-07-19 07:40:00,134.845,134.868,134.823,134.83,595700002.0
2005-07-19 07:45:00,134.827,134.838,134.795,134.826,335600001.0
2005-07-19 07:50:00,134.821,134.841,134.797,134.812,272299999.0
2005-07-19 07:55:00,134.827,134.85,134.801,134.833,327499997.0
2005-07-19 08:00:00,134.832,134.836,134.8,134.826,368000000.0
2005-07-19 08:05:00,134.834,134.901,134.818,134.895,320400002.0
2005-07-19 08:10:00,134.907,134.907,134.852,134.871,368099996.0
2005-07-19 08:15:00,134.869,134.91,134.866,134.876,253499999.0
2005-07-19 08:20:00,134.884,134.889,134.859,134.86,423300002.0
2005-07-19 08:25:00,134.854,134.878,134.842,134.858,369899998.0
2005-07-19 08:30:00,134.861,134.886,134.85,134.884,292399997.0
2005-07-19 08:35:00,134.879,134.889,134.818,134.82,438100001.0
2005-07-19 08:40:00,134.811,134.845,134.796,134.805,476600005.0
2005-07-19 08:45:00,134.8,134.811,134.766,134.809,486900005.0
2005-07-19 08:50:00,134.816,134.832,134.787,134.787,426199994.0
2005-07-19 08:55:00,134.781,134.805,134.771,134.797,503799998.0
2005-07-19 09:00:00,134.787,134.833,134.769,134.823,424400001.0
2005-07-19 09:05:00,134.816,134.829,134.785,134.815,394099999.0
2005-07-19 09:10:00,134.805,134.909,134.805,134.886,625099999.0
2005-07-19 09:15:00,134.885,134.958,134.856,134.941,608000001.0
2005-07-19 09:20:00,134.949,135.033,134.949,135.033,488699999.0
2005-07-19 09:25:00,135.041,135.075,135.041,135.045,494500006.0
2005-07-19 09:30:00,135.052,135.062,134.97,134.97,297699999.0
2005-07-19 09:35:00,134.957,135.078,134.957,135.059,430299996.0
2005-07-19 09:40:00,135.07,135.123,135.07,135.103,511500001.0
2005-07-19 09:45:00,135.105,135.107,135.043,135.046,354899998.0
2005-07-19 09:50:00,135.042,135.043,135.001,135.001,387400000.0
2005-07-19 09:55:00,134.991,135.025,134.986,135.025,387900003.0
2005-07-19 10:00:00,135.016,135.026,134.99,135.023,316900005.0
2005-07-19 10:05:00,135.033,135.088,135.018,135.088,439800003.0
2005-07-19 10:10:00,135.092,135.092,135.058,135.086,414800001.0
2005-07-19 10:15:00,135.085,135.101,135.029,135.029,481299996.0
2005-07-19 10:20:00,135.022,135.041,135.01,135.028,549900000.0
2005-07-19 10:25:00,135.027,135.054,135.017,135.036,629299995.0
2005-07-19 10:30:00,135.038,135.056,135.008,135.017,582400001.0
2005-07-19 10:35:00,135.03,135.059,135.021,135.052,403200000.0
2005-07-19 10:40:00,135.057,135.075,135.044,135.07,585000002.0
2005-07-19 10:45:00,135.073,135.119,135.06,135.103,250399997.0
2005-07-19 10:50:00,135.102,135.109,135.06,135.066,482299998.0
2005-07-19 10:55:00,135.063,135.098,135.047,135.088,472199997.0
2005-07-19 11:00:00,135.088,135.151,135.055,135.065,523199997.0
2005-07-19 11:05:00,135.072,135.087,135.044,135.079,480300000.0
2005-07-19 11:10:00,135.082,135.134,135.082,135.133,377599999.0
2005-07-19 11:15:00,135.124,135.127,135.073,135.082,455199998.0
2005-07-19 11:20:00,135.085,135.157,135.082,135.149,385399999.0
2005-07-19 11:25:00,135.144,135.169,135.131,135.165,621399998.0
2005-07-19 11:30:00,135.174,135.175,135.082,135.154,332899998.0
2005-07-19 11:35:00,135.153,135.172,135.13,135.172,519899995.0
2005-07-19 11:40:00,135.152,135.168,135.14,135.161,449399996.0
2005-07-19 11:45:00,135.155,135.16,135.101,135.115,506400001.0
2005-07-19 11:50:00,135.104,135.109,135.068,135.082,376700003.0
2005-07-19 11:55:00,135.087,135.126,135.067,135.083,566299998.0
2005-07-19 12:00:00,135.077,135.091,135.045,135.048,484600002.0
2005-07-19 12:05:00,135.032,135.042,135.007,135.031,554099997.0
2005-07-19 12:10:00,135.037,135.081,135.019,135.078,441300000.0
2005-07-19 12:15:00,135.072,135.117,135.067,135.113,622700004.0
2005-07-19 12:20:00,135.114,135.114,135.082,135.095,244800001.0
2005-07-19 12:25:00,135.092,135.098,135.054,135.055,491999999.0
2005-07-19 12:30:00,135.055,135.065,135.011,135.02,611799997.0
2005-07-19 12:35:00,135.021,135.055,135.017,135.049,334600000.0
2005-07-19 12:40:00,135.05,135.105,135.029,135.092,585999995.0
2005-07-19 12:45:00,135.093,135.093,134.987,134.988,515400003.0
2005-07-19 12:50:00,135.002,135.038,135.0,135.017,459799999.0
2005-07-19 12:55:00,135.016,135.03,134.984,134.984,440499995.0
2005-07-19 13:00:00,134.995,135.005,134.963,134.965,283399999.0
2005-07-19 13:05:00,134.957,135.004,134.957,134.994,297100003.0
2005-07-19 13:10:00,134.991,135.007,134.959,134.969,410400000.0
2005-07-19 13:15:00,134.959,135.026,134.959,135.025,340899996.0
2005-07-19 13:20:00,135.036,135.064,135.023,135.047,425600000.0
2005-07-19 13:25:00,135.048,135.163,135.043,135.162,392499999.0
2005-07-19 13:30:00,135.164,135.164,135.12,135.158,563999993.0
2005-07-19 13:35:00,135.156,135.19,135.118,135.118,506600001.0
2005-07-19 13:40:00,135.108,135.112,135.049,135.071,325799999.0
2005-07-19 13:45:00,135.072,135.077,135.022,135.056,252900000.0
2005-07-19 13:50:00,135.054,135.129,135.054,135.082,345700005.0
2005-07-19 13:55:00,135.087,135.11,135.086,135.098,474799998.0
2005-07-19 14:00:00,135.106,135.123,135.098,135.123,453099996.0
2005-07-19 14:05:00,135.117,135.158,135.097,135.139,438500007.0
2005-07-19 14:10:00,135.146,135.167,135.063,135.063,590399993.0
2005-07-19 14:15:00,135.042,135.073,135.031,135.031,400000004.0
2005-07-19 14:20:00,135.042,135.061,135.025,135.058,345600002.0
2005-07-19 14:25:00,135.062,135.08,135.054,135.055,592199996.0
2005-07-19 14:30:00,135.05,135.087,135.05,135.079,377400000.0
2005-07-19 14:35:00,135.082,135.11,135.027,135.04,493000000.0
2005-07-19 14:40:00,135.043,135.084,135.036,135.084,467799996.0
2005-07-19 14:45:00,135.082,135.087,135.027,135.027,441200004.0
2005-07-19 14:50:00,135.031,135.055,135.027,135.039,288600001.0
2005-07-19 14:55:00,135.038,135.069,134.986,135.0,506400002.0
2005-07-19 15:00:00,135.017,135.052,135.006,135.037,485299998.0
2005-07-19 15:05:00,135.034,135.065,135.03,135.057,370799998.0
2005-07-19 15:10:00,135.048,135.089,135.048,135.076,613599997.0
2005-07-19 15:15:00,135.063,135.082,135.029,135.037,412599999.0
2005-07-19 15:20:00,135.031,135.048,135.021,135.039,430700001.0
2005-07-19 15:25:00,135.055,135.078,135.039,135.055,514499998.0
2005-07-19 15:30:00,135.048,135.081,135.041,135.078,443299995.0
2005-07-19 15:35:00,135.082,135.083,135.063,135.082,457099996.0
2005-07-19 15:40:00,135.09,135.093,135.066,135.067,327100000.0
2005-07-19 15:45:00,135.063,135.105,135.063,135.09,429499998.0
2005-07-19 15:50:00,135.089,135.121,135.059,135.121,497899998.0
2005-07-19 15:55:00,135.113,135.142,135.098,135.138,662399999.0
2005-07-19 16:00:00,135.145,135.212,135.145,135.156,459399997.0
2005-07-19 16:05:00,135.152,135.275,135.152,135.275,389500000.0
2005-07-19 16:10:00,135.272,135.272,135.224,135.232,665900003.0
2005-07-19 16:15:00,135.224,135.283,135.221,135.266,578300002.0
2005-07-19 16:20:00,135.282,135.343,135.282,135.32,318099999.0
2005-07-19 16:25:00,135.322,135.369,135.313,135.35,365299998.0
2005-07-19 16:30:00,135.366,135.426,135.366,135.414,466699997.0
2005-07-19 16:35:00,135.426,135.451,135.426,135.442,419800005.0
2005-07-19 16:40:00,135.428,135.504,135.421,135.49,535200001.0
2005-07-19 16:45:00,135.491,135.491,135.435,135.47,617200004.0
2005-07-19 16:50:00,135.484,135.525,135.468,135.525,313799999.0
2005-07-19 16:55:00,135.518,135.518,135.428,135.434,499100001.0
2005-07-19 17:00:00,135.422,135.43,135.354,135.412,443799993.0
2005-07-19 17:05:00,135.413,135.413,135.371,135.376,313699999.0
2005-07-19 17:10:00,135.38,135.395,135.368,135.372,443600003.0
2005-07-19 17:15:00,135.36,135.369,135.34,135.35,406099998.0
2005-07-19 17:20:00,135.354,135.391,135.354,135.368,412499999.0
2005-07-19 17:25:00,135.368,135.372,135.316,135.343,343500000.0
2005-07-19 17:30:00,135.357,135.364,135.338,135.346,370299997.0
2005-07-19 17:35:00,135.362,135.394,135.359,135.394,362499998.0
2005-07-19 17:40:00,135.408,135.444,135.406,135.41,546999999.0
2005-07-19 17:45:00,135.42,135.483,135.42,135.483,414999997.0
2005-07-19 17:50:00,135.48,135.48,135.45,135.474,521899999.0
2005-07-19 17:55:00,135.473,135.534,135.46,135.52,401700003.0
2005-07-19 18:00:00,135.516,135.616,135.5,135.608,6965899989.0
2005-07-19 18:05:00,135.614,135.771,135.614,135.721,7280899987.0
2005-07-19 18:10:00,135.727,135.742,135.682,135.683,5362300001.0
2005-07-19 18:15:00,135.695,135.713,135.655,135.662,4801999999.0
2005-07-19 18:20:00,135.664,135.675,135.629,135.646,6295899983.0
2005-07-19 18:25:00,135.655,135.755,135.655,135.707,4358399995.0
2005-07-19 18:30:00,135.705,135.811,135.705,135.729,5137899994.0
2005-07-19 18:35:00,135.73,135.755,135.673,135.69,2865100000.0
2005-07-19 18:40:00,135.685,135.742,135.675,135.727,2943100001.0
2005-07-19 18:45:00,135.72,135.726,135.671,135.672,1814200010.0
2005-07-19 18:50:00,135.688,135.695,135.671,135.677,3826699990.0
2005-07-19 18:55:00,135.679,135.722,135.663,135.692,3706399983.0
2005-07-19 19:00:00,135.685,135.698,135.66,135.67,2292900011.0
2005-07-19 19:05:00,135.669,135.669,135.635,135.648,3675500005.0
2005-07-19 19:10:00,135.655,135.663,135.631,135.64,1602199996.0
2005-07-19 19:15:00,135.634,135.652,135.623,135.648,2515699989.0
2005-07-19 19:20:00,135.642,135.649,135.578,135.592,2702099992.0
2005-07-19 19:25:00,135.63,135.648,135.622,135.639,3089999992.0
2005-07-19 19:30:00,135.637,135.658,135.629,135.65,3475499993.0
2005-07-19 19:35:00,135.641,135.735,135.641,135.707,2499400002.0
2005-07-19 19:40:00,135.707,135.714,135.682,135.707,2481599997.0
2005-07-19 19:45:00,135.711,135.752,135.71,135.75,2092700005.0
2005-07-19 19:50:00,135.743,135.759,135.707,135.759,1938399991.0
2005-07-19 19:55:00,135.763,135.763,135.681,135.714,2564100002.0
2005-07-19 20:00:00,135.723,135.768,135.691,135.737,1391199992.0
2005-07-19 20:05:00,135.743,135.774,135.743,135.766,2545099991.0
2005-07-19 20:10:00,135.758,135.785,135.749,135.77,2584999989.0
2005-07-19 20:15:00,135.776,135.812,135.747,135.747,2396999996.0
2005-07-19 20:20:00,135.747,135.757,135.708,135.74,1882699997.0
2005-07-19 20:25:00,135.74,135.754,135.73,135.74,3644399992.0
2005-07-19 20:30:00,135.743,135.769,135.737,135.758,5271200000.0
2005-07-19 20:35:00,135.761,135.766,135.673,135.698,3305900004.0
2005-07-19 20:40:00,135.702,135.714,135.69,135.702,2985499991.0
2005-07-19 20:45:00,135.701,135.701,135.655,135.681,3352699999.0
2005-07-19 20:50:00,135.69,135.795,135.69,135.748,2930299988.0
2005-07-19 20:55:00,135.742,135.757,135.695,135.695,4718999997.0
2005-07-19 21:00:00,135.708,135.723,135.675,135.688,4023699985.0
2005-07-19 21:05:00,135.693,135.707,135.671,135.677,2030599991.0
2005-07-19 21:10:00,135.677,135.689,135.653,135.666,2598700003.0
2005-07-19 21:15:00,135.672,135.699,135.656,135.67,2997200002.0
2005-07-19 21:20:00,135.672,135.691,135.633,135.645,3962799988.0
2005-07-19 21:25:00,135.652,135.681,135.647,135.657,1402399991.0
2005-07-19 21:30:00,135.652,135.665,135.632,135.651,1664899998.0
2005-07-19 21:35:00,135.65,135.659,135.627,135.631,846199996.0
2005-07-19 21:40:00,135.64,135.646,135.62,135.62,1833599993.0
2005-07-19 21:45:00,135.62,135.625,135.607,135.62,1506999990.0
2005-07-19 21:50:00,135.624,135.696,135.612,135.668,518299998.0
2005-07-19 21:55:00,135.667,135.723,135.662,135.72,465100000.0
2005-07-19 22:00:00,135.719,135.724,135.672,135.692,1261300000.0
2005-07-19 22:05:00,135.687,135.692,135.632,135.641,652699993.0
2005-07-19 22:10:00,135.644,135.667,135.636,135.651,630300006.0
2005-07-19 22:15:00,135.65,135.657,135.63,135.63,749100000.0
2005-07-19 22:20:00,135.63,135.651,135.626,135.645,693700004.0
2005-07-19 22:25:00,135.642,135.643,135.592,135.627,1206800002.0
2005-07-19 22:30:00,135.627,135.654,135.599,135.628,870199996.0
2005-07-19 22:35:00,135.623,135.664,135.583,135.605,1292699992.0
2005-07-19 22:40:00,135.607,135.621,135.597,135.6,1164099994.0
2005-07-19 22:45:00,135.599,135.599,135.575,135.59,1095100002.0
2005-07-19 22:50:00,135.591,135.598,135.58,135.597,847800003.0
2005-07-19 22:55:00,135.594,135.602,135.555,135.565,824300001.0
2005-07-19 23:00:00,135.58,135.631,135.547,135.58,612899999.0
2005-07-19 23:05:00,135.573,135.585,135.513,135.573,671099997.0
2005-07-19 23:10:00,135.572,135.678,135.554,135.625,481100000.0
2005-07-19 23:15:00,135.625,135.713,135.612,135.667,601100004.0
2005-07-19 23:20:00,135.6,135.626,135.582,135.595,345500002.0
2005-07-19 23:25:00,135.607,135.64,135.585,135.64,488700002.0
2005-07-19 23:30:00,135.642,135.67,135.629,135.632,377600002.0
2005-07-19 23:35:00,135.633,135.633,135.579,135.627,497100001.0
2005-07-19 23:40:00,135.635,135.65,135.577,135.614,324999999.0
2005-07-19 23:45:00,135.607,135.693,135.601,135.625,397399998.0
2005-07-19 23:50:00,135.642,135.666,135.62,135.642,499499998.0
2005-07-19 23:55:00,135.615,135.637,135.599,135.628,621400000.0
2005-07-20 00:00:00,135.614,135.635,135.614,135.622,486399997.0
2005-07-20 00:05:00,135.625,135.67,135.614,135.63,312399998.0
2005-07-20 00:10:00,135.63,135.683,135.626,135.679,428000001.0
2005-07-20 00:15:00,135.69,135.71,135.656,135.679,469400001.0
2005-07-20 00:20:00,135.682,135.691,135.653,135.668,472300003.0
2005-07-20 00:25:00,135.672,135.701,135.666,135.699,289000000.0
2005-07-20 00:30:00,135.698,135.716,135.675,135.675,484299995.0
2005-07-20 00:35:00,135.675,135.701,135.67,135.689,468399997.0
2005-07-20 00:40:00,135.68,135.697,135.67,135.678,371299999.0
2005-07-20 00:45:00,135.683,135.721,135.683,135.692,283200002.0
2005-07-20 00:50:00,135.694,135.744,135.687,135.74,438399997.0
2005-07-20 00:55:00,135.696,135.791,135.696,135.774,455899995.0
2005-07-20 01:00:00,135.783,135.802,135.778,135.79,371399999.0
2005-07-20 01:05:00,135.78,135.78,135.754,135.769,317699995.0
2005-07-20 01:10:00,135.765,135.77,135.75,135.765,597600002.0
2005-07-20 01:15:00,135.768,135.789,135.744,135.754,641999992.0
2005-07-20 01:20:00,135.758,135.795,135.756,135.78,385900001.0
2005-07-20 01:25:00,135.786,135.816,135.756,135.809,427199997.0
2005-07-20 01:30:00,135.808,135.815,135.788,135.808,491900000.0
2005-07-20 01:35:00,135.808,135.824,135.798,135.803,511600008.0
2005-07-20 01:40:00,135.803,135.825,135.797,135.808,406700001.0
2005-07-20 01:45:00,135.808,135.822,135.795,135.808,488699996.0
2005-07-20 01:50:00,135.799,135.808,135.785,135.792,598600001.0
2005-07-20 01:55:00,135.802,135.805,135.783,135.8,527299995.0
2005-07-20 02:00:00,135.804,135.835,135.775,135.835,468699999.0
2005-07-20 02:05:00,135.834,135.864,135.81,135.828,555799996.0
2005-07-20 02:10:00,135.829,135.831,135.79,135.807,585699997.0
2005-07-20 02:15:00,135.807,135.83,135.797,135.81,449299995.0
2005-07-20 02:20:00,135.813,135.862,135.799,135.862,326799999.0
2005-07-20 02:25:00,135.851,135.857,135.823,135.857,406100005.0
2005-07-20 02:30:00,135.863,135.94,135.863,135.935,323699997.0
2005-07-20 02:35:00,135.925,135.946,135.916,135.937,496100000.0
2005-07-20 02:40:00,135.941,136.062,135.94,136.058,392600000.0
2005-07-20 02:45:00,136.055,136.059,136.012,136.052,428300000.0
2005-07-20 02:50:00,136.055,136.126,136.055,136.1,429000002.0
2005-07-20 02:55:00,136.089,136.135,136.051,136.07,570299998.0
2005-07-20 03:00:00,136.079,136.117,136.071,136.108,476799995.0
2005-07-20 03:05:00,136.116,136.509,136.116,136.509,393300001.0
2005-07-20 03:10:00,136.56,136.632,136.481,136.484,483899999.0
2005-07-20 03:15:00,136.478,136.478,136.389,136.422,386799997.0
2005-07-20 03:20:00,136.426,136.45,136.414,136.432,524399997.0
2005-07-20 03:25:00,136.432,136.452,136.376,136.387,376700000.0
2005-07-20 03:30:00,136.397,136.407,136.332,136.342,420600002.0
2005-07-20 03:35:00,136.336,136.338,136.302,136.316,353400002.0
2005-07-20 03:40:00,136.313,136.36,136.312,136.334,218000000.0
2005-07-20 03:45:00,136.349,136.418,136.349,136.404,282199998.0
2005-07-20 03:50:00,136.41,136.488,136.409,136.481,351899999.0
2005-07-20 03:55:00,136.479,136.492,136.459,136.472,470900009.0
2005-07-20 04:00:00,136.465,136.483,136.457,136.47,345299999.0
2005-07-20 04:05:00,136.463,136.48,136.435,136.47,579500002.0
2005-07-20 04:10:00,136.472,136.506,136.47,136.489,248900001.0
2005-07-20 04:15:00,136.483,136.502,136.477,136.499,591600000.0
2005-07-20 04:20:00,136.5,136.51,136.482,136.494,394900001.0
2005-07-20 04:25:00,136.49,136.535,136.49,136.528,364800004.0
2005-07-20 04:30:00,136.533,136.545,136.514,136.514,432499997.0
2005-07-20 04:35:00,136.521,136.573,136.52,136.556,375600001.0
2005-07-20 04:40:00,136.557,136.558,136.492,136.524,333899994.0
2005-07-20 04:45:00,136.517,136.567,136.517,136.547,472000002.0
2005-07-20 04:50:00,136.554,136.57,136.522,136.522,304200000.0
2005-07-20 04:55:00,136.518,136.545,136.5,136.545,424599996.0
2005-07-20 05:00:00,136.547,136.61,136.538,136.607,485400001.0
2005-07-20 05:05:00,136.609,136.619,136.573,136.579,338300002.0
2005-07-20 05:10:00,136.575,136.599,136.556,136.584,352100002.0
2005-07-20 05:15:00,136.579,136.579,136.547,136.554,273800002.0
2005-07-20 05:20:00,136.552,136.602,136.54,136.587,483999998.0
2005-07-20 05:25:00,136.598,136.599,136.575,136.578,282899998.0
2005-07-20 05:30:00,136.57,136.606,136.56,136.606,233200000.0
2005-07-20 05:35:00,136.6,136.651,136.597,136.644,295599996.0
2005-07-20 05:40:00,136.647,136.73,136.647,136.717,351600000.0
2005-07-20 05:45:00,136.71,136.725,136.683,136.687,476900003.0
2005-07-20 05:50:00,136.696,136.703,136.636,136.636,430200000.0
2005-07-20 05:55:00,136.629,136.661,136.608,136.627,483699997.0
2005-07-20 06:00:00,136.63,136.64,136.617,136.618,385500001.0
2005-07-20 06:05:00,136.617,136.634,136.608,136.612,485899998.0
2005-07-20 06:10:00,136.61,136.635,136.576,136.62,339500000.0
2005-07-20 06:15:00,136.621,136.621,136.587,136.6,414799998.0
2005-07-20 06:20:00,136.595,136.605,136.58,136.6,393399994.0
2005-07-20 06:25:00,136.603,136.603,136.568,136.596,343299996.0
2005-07-20 06:30:00,136.613,136.671,136.613,136.641,352000001.0
2005-07-20 06:35:00,136.632,136.641,136.612,136.631,354999999.0
2005-07-20 06:40:00,136.637,136.65,136.598,136.613,421399994.0
2005-07-20 06:45:00,136.597,136.597,136.53,136.583,324099997.0
2005-07-20 06:50:00,136.592,136.603,136.548,136.563,427400002.0
2005-07-20 06:55:00,136.565,136.58,136.557,136.571,394900001.0
2005-07-20 07:00:00,136.578,136.583,136.542,136.581,504399999.0
2005-07-20 07:05:00,136.575,136.609,136.563,136.578,484799996.0
2005-07-20 07:10:00,136.578,136.598,136.571,136.589,429299996.0
2005-07-20 07:15:00,136.583,136.604,136.558,136.565,440599999.0
2005-07-20 07:20:00,136.567,136.606,136.555,136.58,425299997.0
2005-07-20 07:25:00,136.578,136.578,136.546,136.55,703200004.0
2005-07-20 07:30:00,136.556,136.565,136.551,136.565,358699998.0
2005-07-20 07:35:00,136.556,136.556,136.525,136.54,405100001.0
2005-07-20 07:40:00,136.537,136.568,136.537,136.562,345699998.0
2005-07-20 07:45:00,136.555,136.582,136.547,136.565,383899997.0
2005-07-20 07:50:00,136.568,136.568,136.533,136.547,374400003.0
2005-07-20 07:55:00,136.545,136.552,136.526,136.545,359100000.0
2005-07-20 08:00:00,136.527,136.527,136.482,136.495,443600000.0
2005-07-20 08:05:00,136.498,136.512,136.47,136.47,345399997.0
2005-07-20 08:10:00,136.471,136.535,136.47,136.502,440499998.0
2005-07-20 08:15:00,136.497,136.511,136.469,136.473,230900001.0
2005-07-20 08:20:00,136.469,136.469,136.413,136.424,406999999.0
2005-07-20 08:25:00,136.405,136.478,136.389,136.455,352200000.0
2005-07-20 08:30:00,136.443,136.558,136.443,136.555,678699999.0
2005-07-20 08:35:00,136.533,136.533,136.449,136.456,414600002.0
2005-07-20 08:40:00,136.446,136.463,136.416,136.419,551199996.0
2005-07-20 08:45:00,136.42,136.45,136.41,136.43,459700003.0
2005-07-20 08:50:00,136.438,136.465,136.42,136.456,414899997.0
2005-07-20 08:55:00,136.467,136.493,136.442,136.484,586599997.0
2005-07-20 09:00:00,136.482,136.491,136.422,136.431,414600000.0
2005-07-20 09:05:00,136.427,136.478,136.422,136.478,399799997.0
2005-07-20 09:10:00,136.475,136.51,136.475,136.5,436799998.0
2005-07-20 09:15:00,136.498,136.498,136.452,136.46,329499999.0
2005-07-20 09:20:00,136.465,136.471,136.435,136.441,415500002.0
2005-07-20 09:25:00,136.435,136.447,136.422,136.438,412800010.0
2005-07-20 09:30:00,136.437,136.449,136.421,136.439,370299997.0
2005-07-20 09:35:00,136.435,136.444,136.427,136.431,573200002.0
2005-07-20 09:40:00,136.431,136.437,136.376,136.376,506400003.0
2005-07-20 09:45:00,136.391,136.394,136.337,136.357,376999999.0
2005-07-20 09:50:00,136.356,136.378,136.341,136.357,457699999.0
2005-07-20 09:55:00,136.349,136.386,136.338,136.378,331299998.0
2005-07-20 10:00:00,136.366,136.38,136.343,136.373,358599997.0
2005-07-20 10:05:00,136.373,136.455,136.37,136.455,654299996.0
2005-07-20 10:10:00,136.462,136.491,136.449,136.458,485800005.0
2005-07-20 10:15:00,136.453,136.539,136.439,136.539,371199999.0
2005-07-20 10:20:00,136.532,136.542,136.471,136.472,420000002.0
2005-07-20 10:25:00,136.472,136.52,136.448,136.52,482300000.0
2005-07-20 10:30:00,136.517,136.517,136.43,136.457,468900001.0
2005-07-20 10:35:00,136.457,136.5,136.44,136.5,368899997.0
2005-07-20 10:40:00,136.5,136.529,136.494,136.512,518500002.0
2005-07-20 10:45:00,136.508,136.516,136.325,136.337,350300000.0
2005-07-20 10:50:00,136.333,136.411,136.321,136.411,479799997.0
2005-07-20 10:55:00,136.41,136.41,136.307,136.307,346800003.0
2005-07-20 11:00:00,136.317,136.338,136.29,136.302,388099999.0
2005-07-20 11:05:00,136.307,136.355,136.28,136.342,429099998.0
2005-07-20 11:10:00,136.334,136.428,136.334,136.428,445900003.0
2005-07-20 11:15:00,136.429,136.438,136.415,136.428,436600002.0
2005-07-20 11:20:00,136.425,136.449,136.41,136.447,610899991.0
2005-07-20 11:25:00,136.449,136.494,136.449,136.465,447100000.0
2005-07-20 11:30:00,136.467,136.476,136.432,136.452,668099996.0
2005-07-20 11:35:00,136.448,136.468,136.44,136.457,532699999.0
2005-07-20 11:40:00,136.44,136.466,136.426,136.45,477400001.0
2005-07-20 11:45:00,136.45,136.469,136.412,136.429,492399995.0
2005-07-20 11:50:00,136.423,136.446,136.375,136.391,533399996.0
2005-07-20 11:55:00,136.393,136.393,136.356,136.375,468500003.0
2005-07-20 12:00:00,136.371,136.427,136.371,136.427,409999996.0
2005-07-20 12:05:00,136.408,136.409,136.386,136.392,355099997.0
2005-07-20 12:10:00,136.412,136.457,136.412,136.428,479399997.0
2005-07-20 12:15:00,136.445,136.445,136.399,136.413,502699996.0
2005-07-20 12:20:00,136.407,136.414,136.381,136.392,236900002.0
2005-07-20 12:25:00,136.395,136.408,136.38,136.385,417599999.0
2005-07-20 12:30:00,136.385,136.475,136.385,136.47,412800001.0
2005-07-20 12:35:00,136.467,136.471,136.393,136.393,405499998.0
2005-07-20 12:40:00,136.392,136.397,136.313,136.322,543599996.0
2005-07-20 12:45:00,136.331,136.331,136.258,136.262,405800002.0
2005-07-20 12:50:00,136.265,136.321,136.25,136.303,585500000.0
2005-07-20 12:55:00,136.303,136.308,136.263,136.304,406699995.0
2005-07-20 13:00:00,136.317,136.421,136.316,136.421,240400001.0
2005-07-20 13:05:00,136.411,136.418,136.403,136.41,219500000.0
2005-07-20 13:10:00,136.416,136.419,136.399,136.404,416199997.0
2005-07-20 13:15:00,136.415,136.448,136.393,136.443,323999997.0
2005-07-20 13:20:00,136.436,136.458,136.432,136.455,464899996.0
2005-07-20 13:25:00,136.451,136.478,136.44,136.45,506299997.0
2005-07-20 13:30:00,136.455,136.456,136.368,136.383,413899994.0
2005-07-20 13:35:00,136.362,136.368,136.318,136.333,341099999.0
2005-07-20 13:40:00,136.332,136.397,136.332,136.368,431799999.0
2005-07-20 13:45:00,136.374,136.394,136.36,136.373,379399996.0
2005-07-20 13:50:00,136.368,136.421,136.36,136.389,384100000.0
2005-07-20 13:55:00,136.382,136.384,136.323,136.354,480299999.0
2005-07-20 14:00:00,136.358,136.36,136.342,136.35,426100001.0
2005-07-20 14:05:00,136.34,136.362,136.271,136.276,556999997.0
2005-07-20 14:10:00,136.304,136.348,136.275,136.305,528799999.0
2005-07-20 14:15:00,136.294,136.365,136.27,136.282,582299996.0
2005-07-20 14:20:00,136.287,136.299,136.226,136.262,479899997.0
2005-07-20 14:25:00,136.238,136.288,136.221,136.272,390299999.0
2005-07-20 14:30:00,136.26,136.305,136.247,136.286,443499999.0
2005-07-20 14:35:00,136.276,136.327,136.251,136.31,443400000.0
2005-07-20 14:40:00,136.297,136.329,136.2,136.208,495200000.0
2005-07-20 14:45:00,136.202,136.203,136.178,136.197,380099998.0
2005-07-20 14:50:00,136.214,136.269,136.213,136.236,399099999.0
2005-07-20 14:55:00,136.244,136.258,136.22,136.223,552200004.0
2005-07-20 15:00:00,136.238,136.249,136.227,136.231,300800002.0
2005-07-20 15:05:00,136.226,136.267,136.225,136.243,329899996.0
2005-07-20 15:10:00,136.235,136.259,136.235,136.241,482999999.0
2005-07-20 15:15:00,136.238,136.245,136.204,136.224,564699997.0
2005-07-20 15:20:00,136.218,136.266,136.217,136.261,490699995.0
2005-07-20 15:25:00,136.27,136.28,136.247,136.275,464800000.0
2005-07-20 15:30:00,136.275,136.28,136.234,136.24,478299999.0
2005-07-20 15:35:00,136.242,136.255,136.225,136.241,409899998.0
2005-07-20 15:40:00,136.245,136.28,136.237,136.265,460800004.0
2005-07-20 15:45:00,136.27,136.276,136.196,136.215,511000000.0
2005-07-20 15:50:00,136.211,136.22,136.196,136.205,385200004.0
2005-07-20 15:55:00,136.206,136.222,136.203,136.214,464400003.0
2005-07-20 16:00:00,136.213,136.223,136.201,136.218,282099995.0
2005-07-20 16:05:00,136.211,136.223,136.204,136.222,586899998.0
2005-07-20 16:10:00,136.218,136.224,136.204,136.219,345900002.0
2005-07-20 16:15:00,136.213,136.223,136.207,136.218,367800002.0
2005-07-20 16:20:00,136.218,136.224,136.204,136.212,375000002.0
2005-07-20 16:25:00,136.211,136.224,136.205,136.213,312699999.0
2005-07-20 16:30:00,136.212,136.227,136.205,136.215,395599997.0
2005-07-20 16:35:00,136.212,136.222,136.2,136.222,380900002.0
2005-07-20 16:40:00,136.213,136.222,136.206,136.217,444999999.0
2005-07-20 16:45:00,136.218,136.223,136.202,136.218,463800003.0
2005-07-20 16:50:00,136.217,136.226,136.209,136.219,391699999.0
2005-07-20 16:55:00,136.213,136.222,136.209,136.218,396800000.0
2005-07-20 17:00:00,136.211,136.222,136.202,136.221,397900002.0
2005-07-20 17:05:00,136.213,136.511,136.209,136.503,455099993.0
2005-07-20 17:10:00,136.517,136.586,136.508,136.586,398099998.0
2005-07-20 17:15:00,136.576,136.576,136.47,136.536,388199997.0
2005-07-20 17:20:00,136.546,136.566,136.528,136.56,494199993.0
2005-07-20 17:25:00,136.556,136.579,136.519,136.52,306600003.0
2005-07-20 17:30:00,136.515,136.572,136.503,136.557,599400002.0
2005-07-20 17:35:00,136.572,136.585,136.55,136.57,540400000.0
2005-07-20 17:40:00,136.567,136.576,136.53,136.543,470199997.0
2005-07-20 17:45:00,136.548,136.548,136.503,136.52,315099999.0
2005-07-20 17:50:00,136.506,136.562,136.204,136.216,491399999.0
2005-07-20 17:55:00,136.218,136.227,136.207,136.217,506500002.0
2005-07-20 18:00:00,136.221,136.63,136.205,136.213,6541999971.0
2005-07-20 18:05:00,136.21,136.685,136.207,136.67,7368900002.0
2005-07-20 18:10:00,136.675,136.707,136.648,136.685,4860499997.0
2005-07-20 18:15:00,136.684,136.69,136.602,136.632,5344099999.0
2005-07-20 18:20:00,136.641,136.685,136.605,136.64,6376299995.0
2005-07-20 18:25:00,136.662,136.679,136.561,136.632,4396499999.0
2005-07-20 18:30:00,136.64,136.674,136.631,136.636,5444700004.0
2005-07-20 18:35:00,136.644,136.645,136.604,136.612,3119300000.0
2005-07-20 18:40:00,136.594,136.62,136.584,136.603,3367799983.0
2005-07-20 18:45:00,136.6,136.64,136.592,136.623,2140499994.0
2005-07-20 18:50:00,136.621,136.649,136.578,136.591,4186400001.0
2005-07-20 18:55:00,136.592,136.606,136.546,136.571,3524500000.0
2005-07-20 19:00:00,136.563,136.623,136.548,136.618,2190999993.0
2005-07-20 19:05:00,136.625,136.626,136.59,136.606,3864500009.0
2005-07-20 19:10:00,136.62,136.665,136.616,136.66,1200000004.0
2005-07-20 19:15:00,136.655,136.726,136.65,136.72,2598600004.0
2005-07-20 19:20:00,136.728,136.765,136.723,136.732,2866600006.0
2005-07-20 19:25:00,136.728,136.836,136.728,136.801,3184199990.0
2005-07-20 19:30:00,136.81,136.921,136.791,136.893,3505599994.0
2005-07-20 19:35:00,136.899,137.033,136.899,136.983,2390799997.0
2005-07-20 19:40:00,136.973,137.007,136.942,136.95,2676300003.0
2005-07-20 19:45:00,136.955,137.027,136.945,136.987,1749100010.0
2005-07-20 19:50:00,136.986,136.986,136.896,136.954,2014200004.0
2005-07-20 19:55:00,136.95,136.95,136.829,136.83,2494200001.0
2005-07-20 20:00:00,136.847,136.87,136.735,136.828,1523400002.0
2005-07-20 20:05:00,136.847,136.979,136.847,136.979,2528699996.0
2005-07-20 20:10:00,136.991,136.998,136.823,136.836,3043900004.0
2005-07-20 20:15:00,136.851,136.98,136.848,136.92,2094799999.0
2005-07-20 20:20:00,136.918,136.94,136.866,136.927,1826799995.0
2005-07-20 20:25:00,136.944,137.045,136.911,137.045,3856199990.0
2005-07-20 20:30:00,137.036,137.098,136.988,137.083,4933999982.0
2005-07-20 20:35:00,137.094,137.147,137.087,137.108,2998499994.0
2005-07-20 20:40:00,137.097,137.1,136.981,137.012,3155000002.0
2005-07-20 20:45:00,137.018,137.055,137.004,137.026,3132899998.0
2005-07-20 20:50:00,137.02,137.04,137.012,137.028,2963099997.0
2005-07-20 20:55:00,137.009,137.033,136.935,137.033,4829200004.0
2005-07-20 21:00:00,137.029,137.034,136.984,136.991,3817599988.0
2005-07-20 21:05:00,136.99,137.055,136.98,137.014,2069999995.0
2005-07-20 21:10:00,137.024,137.074,137.013,137.037,2385299997.0
2005-07-20 21:15:00,137.041,137.069,137.031,137.053,3132000001.0
2005-07-20 21:20:00,137.07,137.11,137.05,137.083,4081599998.0
2005-07-20 21:25:00,137.086,137.12,137.047,137.104,1511600006.0
2005-07-20 21:30:00,137.1,137.124,137.037,137.037,1489200001.0
2005-07-20 21:35:00,137.043,137.078,137.022,137.037,950500001.0
2005-07-20 21:40:00,137.041,137.063,136.936,136.946,2063399992.0
2005-07-20 21:45:00,136.948,136.985,136.928,136.984,1346000001.0
2005-07-20 21:50:00,136.991,137.0,136.954,136.961,552300003.0
2005-07-20 21:55:00,136.957,136.957,136.884,136.939,477499999.0
2005-07-20 22:00:00,136.939,136.95,136.917,136.923,1620299995.0
2005-07-20 22:05:00,136.914,136.925,136.857,136.863,604199999.0
2005-07-20 22:10:00,136.874,136.911,136.874,136.898,718899997.0
2005-07-20 22:15:00,136.893,136.913,136.891,136.901,726499997.0
2005-07-20 22:20:00,136.901,136.967,136.9,136.946,698000007.0
2005-07-20 22:25:00,136.956,136.96,136.935,136.951,1395900001.0
2005-07-20 22:30:00,136.945,136.951,136.926,136.939,848499997.0
2005-07-20 22:35:00,136.934,136.949,136.915,136.945,1232799994.0
2005-07-20 22:40:00,136.943,136.963,136.923,136.945,1087099994.0
2005-07-20 22:45:00,136.944,136.974,136.939,136.965,1080599998.0
2005-07-20 22:50:00,136.957,137.01,136.9,137.01,975400000.0
2005-07-20 22:55:00,137.008,137.043,136.996,137.005,797299996.0
2005-07-20 23:00:00,137.038,137.049,136.966,136.992,550700001.0
2005-07-20 23:05:00,137.02,137.057,136.944,137.047,736599993.0
2005-07-20 23:10:00,137.028,137.073,136.98,137.038,545499997.0
2005-07-20 23:15:00,137.047,137.068,137.0,137.003,590700001.0
2005-07-20 23:20:00,137.032,137.039,136.967,137.028,466299999.0
2005-07-20 23:25:00,137.043,137.07,136.998,137.032,535200000.0
2005-07-20 23:30:00,137.03,137.064,137.021,137.027,273399999.0
2005-07-20 23:35:00,137.033,137.033,136.947,137.0,355200003.0
2005-07-20 23:40:00,136.991,137.029,136.989,137.017,451600002.0
2005-07-20 23:45:00,137.017,137.017,136.982,136.982,376400000.0
2005-07-20 23:50:00,136.99,137.003,136.972,136.99,510499995.0
2005-07-20 23:55:00,136.989,137.059,136.946,137.05,583600005.0
2005-07-21 00:00:00,137.032,137.108,137.032,137.108,424499998.0
2005-07-21 00:05:00,137.117,137.147,137.117,137.131,289199998.0
2005-07-21 00:10:00,137.132,137.146,137.125,137.139,283199999.0
2005-07-21 00:15:00,137.142,137.144,137.074,137.087,608400005.0
2005-07-21 00:20:00,137.085,137.085,137.032,137.032,461199991.0
2005-07-21 00:25:00,137.038,137.06,137.013,137.057,456099999.0
2005-07-21 00:30:00,137.06,137.065,137.009,137.013,389600000.0
2005-07-21 00:35:00,137.022,137.07,137.022,137.07,369400002.0
2005-07-21 00:40:00,137.069,137.07,137.024,137.057,445899996.0
2005-07-21 00:45:00,137.058,137.114,137.057,137.099,495899998.0
2005-07-21 00:50:00,137.095,137.115,137.068,137.11,331600000.0
2005-07-21 00:55:00,137.105,137.12,137.048,137.056,603599999.0
2005-07-21 01:00:00,137.037,137.055,137.006,137.018,440099997.0
2005-07-21 01:05:00,137.025,137.03,136.964,136.982,263800001.0
2005-07-21 01:10:00,136.992,137.015,136.971,137.002,441299999.0
2005-07-21 01:15:00,137.023,137.031,137.004,137.008,534200001.0
2005-07-21 01:20:00,137.012,137.039,136.987,136.987,423999999.0
2005-07-21 01:25:00,136.99,137.035,136.978,136.996,380399995.0
2005-07-21 01:30:00,136.99,136.995,136.949,136.974,510799999.0
2005-07-21 01:35:00,136.98,136.983,136.962,136.97,355199995.0
2005-07-21 01:40:00,136.979,136.979,136.928,136.937,518200001.0
2005-07-21 01:45:00,136.941,136.944,136.917,136.923,619399992.0
2005-07-21 01:50:00,136.91,136.978,136.91,136.969,473399997.0
2005-07-21 01:55:00,136.989,136.989,136.927,136.938,578600003.0
2005-07-21 02:00:00,136.938,136.978,136.931,136.968,384900002.0
2005-07-21 02:05:00,136.984,136.987,136.923,136.937,401599999.0
2005-07-21 02:10:00,136.94,136.972,136.939,136.972,500700000.0
2005-07-21 02:15:00,136.961,136.985,136.95,136.985,423700004.0
2005-07-21 02:20:00,136.998,137.009,136.964,136.975,469199996.0
2005-07-21 02:25:00,136.974,137.027,136.974,137.005,387000001.0
2005-07-21 02:30:00,137.003,137.003,136.926,136.938,500799996.0
2005-07-21 02:35:00,136.945,136.96,136.881,136.938,486700002.0
2005-07-21 02:40:00,136.941,136.969,136.921,136.937,413900003.0
2005-07-21 02:45:00,136.937,137.03,136.937,137.018,502199998.0
2005-07-21 02:50:00,137.022,137.029,136.976,136.998,567999995.0
2005-07-21 02:55:00,136.996,137.037,136.966,137.026,435300000.0
2005-07-21 03:00:00,137.021,137.142,137.007,137.142,446599997.0
2005-07-21 03:05:00,137.136,137.136,137.044,137.098,585400003.0
2005-07-21 03:10:00,137.089,137.141,137.036,137.141,542399999.0
2005-07-21 03:15:00,137.13,137.13,137.078,137.1,422900000.0
2005-07-21 03:20:00,137.089,137.107,137.063,137.092,360500001.0
2005-07-21 03:25:00,137.093,137.115,137.091,137.095,422899994.0
2005-07-21 03:30:00,137.1,137.143,137.1,137.143,508099996.0
2005-07-21 03:35:00,137.146,137.169,137.136,137.147,240900002.0
2005-07-21 03:40:00,137.143,137.146,137.101,137.113,421500007.0
2005-07-21 03:45:00,137.118,137.132,137.08,137.121,393900001.0
2005-07-21 03:50:00,137.113,137.134,137.088,137.13,419899993.0
2005-07-21 03:55:00,137.132,137.172,137.12,137.164,476899998.0
2005-07-21 04:00:00,137.17,137.175,137.147,137.163,489299999.0
2005-07-21 04:05:00,137.163,137.189,137.147,137.149,567200004.0
2005-07-21 04:10:00,137.163,137.163,137.126,137.143,430599996.0
2005-07-21 04:15:00,137.139,137.143,137.11,137.114,559800005.0
2005-07-21 04:20:00,137.11,137.111,137.072,137.092,286499999.0
2005-07-21 04:25:00,137.092,137.093,137.061,137.068,274299998.0
2005-07-21 04:30:00,137.067,137.067,137.029,137.031,479099997.0
2005-07-21 04:35:00,137.037,137.043,136.991,136.996,343799999.0
2005-07-21 04:40:00,137.007,137.01,136.975,137.003,595999998.0
2005-07-21 04:45:00,136.999,137.007,136.922,136.923,431600003.0
2005-07-21 04:50:00,136.925,136.947,136.91,136.916,350600002.0
2005-07-21 04:55:00,136.908,136.934,136.888,136.919,549100001.0
2005-07-21 05:00:00,136.925,136.925,136.886,136.893,426299999.0
2005-07-21 05:05:00,136.872,136.872,136.842,136.87,355399998.0
2005-07-21 05:10:00,136.865,136.915,136.86,136.91,284100002.0
2005-07-21 05:15:00,136.926,136.938,136.912,136.932,249500001.0
2005-07-21 05:20:00,136.94,136.949,136.908,136.922,558200004.0
2005-07-21 05:25:00,136.932,136.948,136.893,136.916,521500003.0
2005-07-21 05:30:00,136.908,136.918,136.892,136.9,196700001.0
2005-07-21 05:35:00,136.9,136.908,136.865,136.903,209400002.0
2005-07-21 05:40:00,136.89,136.948,136.864,136.928,332499999.0
2005-07-21 05:45:00,136.928,136.957,136.91,136.934,473300003.0
2005-07-21 05:50:00,136.935,136.967,136.925,136.945,442800001.0
2005-07-21 05:55:00,136.943,136.947,136.911,136.947,455599996.0
2005-07-21 06:00:00,136.954,136.954,136.849,136.863,442899997.0
2005-07-21 06:05:00,136.87,136.871,136.814,136.84,524099999.0
2005-07-21 06:10:00,136.84,136.844,136.804,136.823,506700005.0
2005-07-21 06:15:00,136.839,136.857,136.799,136.807,352600000.0
2005-07-21 06:20:00,136.813,136.813,136.793,136.809,331600004.0
2005-07-21 06:25:00,136.81,136.81,136.753,136.76,447600002.0
2005-07-21 06:30:00,136.753,136.837,136.753,136.837,428599996.0
2005-07-21 06:35:00,136.861,136.891,136.861,136.867,439999999.0
2005-07-21 06:40:00,136.842,136.847,136.812,136.835,536499998.0
2005-07-21 06:45:00,136.831,136.86,136.821,136.855,289699999.0
2005-07-21 06:50:00,136.852,136.862,136.835,136.835,398800001.0
2005-07-21 06:55:00,136.839,136.879,136.839,136.879,527599999.0
2005-07-21 07:00:00,136.893,136.922,136.87,136.918,452800001.0
2005-07-21 07:05:00,136.903,136.941,136.899,136.91,534300001.0
2005-07-21 07:10:00,136.918,136.93,136.911,136.918,474899997.0
2005-07-21 07:15:00,136.932,136.944,136.915,136.93,324699999.0
2005-07-21 07:20:00,136.936,136.956,136.872,136.884,372100001.0
2005-07-21 07:25:00,136.879,136.89,136.872,136.875,382599996.0
2005-07-21 07:30:00,136.875,136.891,136.838,136.841,476500001.0
2005-07-21 07:35:00,136.832,136.846,136.814,136.846,322399998.0
2005-07-21 07:40:00,136.844,136.858,136.825,136.85,424400002.0
2005-07-21 07:45:00,136.847,136.911,136.847,136.887,418700000.0
2005-07-21 07:50:00,136.9,136.9,136.831,136.864,497400000.0
2005-07-21 07:55:00,136.853,136.862,136.831,136.842,477100002.0
2005-07-21 08:00:00,136.843,136.916,136.842,136.909,637099999.0
2005-07-21 08:05:00,136.903,136.909,136.833,136.833,393700004.0
2005-07-21 08:10:00,136.837,136.907,136.837,136.894,465999994.0
2005-07-21 08:15:00,136.892,136.895,136.836,136.839,231500001.0
2005-07-21 08:20:00,136.841,136.845,136.782,136.789,530399997.0
2005-07-21 08:25:00,136.778,136.828,136.769,136.807,371699997.0
2005-07-21 08:30:00,136.811,136.889,136.811,136.885,489700001.0
2005-07-21 08:35:00,136.879,136.887,136.845,136.85,457999997.0
2005-07-21 08:40:00,136.842,136.85,136.8,136.823,398200001.0
2005-07-21 08:45:00,136.84,136.88,136.806,136.806,404700000.0
2005-07-21 08:50:00,136.808,136.829,136.796,136.821,442000001.0
2005-07-21 08:55:00,136.815,136.867,136.78,136.864,542500000.0
2005-07-21 09:00:00,136.832,136.837,136.754,136.754,478799999.0
2005-07-21 09:05:00,136.762,136.807,136.753,136.786,510800003.0
2005-07-21 09:10:00,136.778,136.839,136.772,136.808,456999999.0
2005-07-21 09:15:00,136.802,136.817,136.762,136.765,332499997.0
2005-07-21 09:20:00,136.767,136.779,136.743,136.754,477400000.0
2005-07-21 09:25:00,136.747,136.759,136.688,136.688,399100000.0
2005-07-21 09:30:00,136.683,136.719,136.633,136.651,450399997.0
2005-07-21 09:35:00,136.65,136.694,136.65,136.675,441599999.0
2005-07-21 09:40:00,136.679,136.685,136.624,136.627,462200004.0
2005-07-21 09:45:00,136.626,136.635,136.587,136.606,474100001.0
2005-07-21 09:50:00,136.603,136.608,136.565,136.601,332400003.0
2005-07-21 09:55:00,136.592,136.665,136.583,136.665,493100001.0
2005-07-21 10:00:00,136.643,136.691,136.628,136.69,406699999.0
2005-07-21 10:05:00,136.674,136.688,136.622,136.634,419200000.0
2005-07-21 10:10:00,136.642,136.674,136.642,136.674,380099996.0
2005-07-21 10:15:00,136.675,136.7,136.661,136.7,462499996.0
2005-07-21 10:20:00,136.698,136.733,136.697,136.72,429099997.0
2005-07-21 10:25:00,136.726,136.739,136.685,136.709,407400002.0
2005-07-21 10:30:00,136.7,136.717,136.673,136.676,434200000.0
2005-07-21 10:35:00,136.685,136.692,136.644,136.692,407899997.0
2005-07-21 10:40:00,136.695,136.721,136.683,136.712,563600001.0
2005-07-21 10:45:00,136.718,136.816,136.717,136.816,387099993.0
2005-07-21 10:50:00,136.815,136.859,136.812,136.845,520399996.0
2005-07-21 10:55:00,136.851,136.851,136.807,136.837,415199998.0
2005-07-21 11:00:00,136.84,136.865,136.803,136.803,416499995.0
2005-07-21 11:05:00,136.801,136.801,136.743,136.759,492599998.0
2005-07-21 11:10:00,136.758,136.793,136.754,136.774,414799999.0
2005-07-21 11:15:00,136.752,136.752,136.716,136.723,422100003.0
2005-07-21 11:20:00,136.715,136.78,136.715,136.777,501699996.0
2005-07-21 11:25:00,136.774,136.788,136.733,136.745,433899999.0
2005-07-21 11:30:00,136.756,136.76,136.725,136.733,568599997.0
2005-07-21 11:35:00,136.735,136.758,136.732,136.737,489300000.0
2005-07-21 11:40:00,136.73,136.745,136.711,136.74,431999997.0
2005-07-21 11:45:00,136.741,136.776,136.734,136.752,549100000.0
2005-07-21 11:50:00,136.735,136.739,136.7,136.711,455899998.0
2005-07-21 11:55:00,136.717,136.789,136.711,136.789,558200003.0
2005-07-21 12:00:00,136.773,136.781,136.697,136.724,472799999.0
2005-07-21 12:05:00,136.719,136.72,136.674,136.674,444699996.0
2005-07-21 12:10:00,136.673,136.687,136.641,136.668,490700003.0
2005-07-21 12:15:00,136.668,136.698,136.654,136.684,483800001.0
2005-07-21 12:20:00,136.684,136.695,136.647,136.647,392899999.0
2005-07-21 12:25:00,136.643,136.647,136.604,136.627,227600001.0
2005-07-21 12:30:00,136.625,136.637,136.55,136.565,409700003.0
2005-07-21 12:35:00,136.568,136.595,136.566,136.595,413099998.0
2005-07-21 12:40:00,136.592,136.595,136.56,136.585,450900005.0
2005-07-21 12:45:00,136.595,136.614,136.559,136.559,447200002.0
2005-07-21 12:50:00,136.556,136.556,136.483,136.491,482000006.0
2005-07-21 12:55:00,136.469,136.491,136.348,136.362,509000002.0
2005-07-21 13:00:00,136.366,136.366,135.879,135.962,495199996.0
2005-07-21 13:05:00,135.935,136.03,135.564,135.61,473500001.0
2005-07-21 13:10:00,135.607,135.922,135.599,135.908,527599997.0
2005-07-21 13:15:00,135.876,135.928,135.727,135.75,546399999.0
2005-07-21 13:20:00,135.677,135.677,135.227,135.241,447899995.0
2005-07-21 13:25:00,135.232,135.232,134.938,135.059,576100005.0
2005-07-21 13:30:00,135.059,135.624,135.059,135.362,467000000.0
2005-07-21 13:35:00,135.355,135.692,135.342,135.686,431900003.0
2005-07-21 13:40:00,135.578,135.578,135.203,135.216,343500004.0
2005-07-21 13:45:00,135.23,135.313,135.205,135.254,404399997.0
2005-07-21 13:50:00,135.253,135.42,135.248,135.324,404199997.0
2005-07-21 13:55:00,135.3,135.378,135.212,135.362,357999997.0
2005-07-21 14:00:00,135.368,135.377,135.24,135.27,558999994.0
2005-07-21 14:05:00,135.275,135.278,135.082,135.082,425900000.0
2005-07-21 14:10:00,135.09,135.223,135.054,135.197,378599999.0
2005-07-21 14:15:00,135.187,135.201,135.06,135.061,439600000.0
2005-07-21 14:20:00,135.053,135.053,134.998,135.011,375300001.0
2005-07-21 14:25:00,135.038,135.151,135.006,135.008,558100000.0
2005-07-21 14:30:00,135.011,135.066,134.985,134.985,524699999.0
2005-07-21 14:35:00,134.966,134.966,134.806,134.835,382100001.0
2005-07-21 14:40:00,134.835,135.019,134.807,135.019,467100001.0
2005-07-21 14:45:00,135.037,135.053,134.898,134.898,483699999.0
2005-07-21 14:50:00,134.881,134.935,134.86,134.86,419300002.0
2005-07-21 14:55:00,134.849,134.902,134.462,134.462,693699994.0
2005-07-21 15:00:00,134.458,134.681,134.444,134.676,543800005.0
2005-07-21 15:05:00,134.66,134.678,134.529,134.557,672200003.0
2005-07-21 15:10:00,134.544,134.615,134.482,134.615,457299997.0
2005-07-21 15:15:00,134.57,134.651,134.519,134.651,425799997.0
2005-07-21 15:20:00,134.632,134.745,134.605,134.646,543700003.0
2005-07-21 15:25:00,134.665,134.835,134.646,134.753,419900002.0
2005-07-21 15:30:00,134.726,134.739,134.665,134.692,647200007.0
2005-07-21 15:35:00,134.683,134.761,134.616,134.751,491200002.0
2005-07-21 15:40:00,134.749,134.876,134.702,134.824,417899998.0
2005-07-21 15:45:00,134.84,134.905,134.8,134.862,424899996.0
2005-07-21 15:50:00,134.857,134.857,134.634,134.639,533100000.0
2005-07-21 15:55:00,134.636,134.667,134.62,134.643,499600000.0
2005-07-21 16:00:00,134.655,134.761,134.623,134.748,414599993.0
2005-07-21 16:05:00,134.739,134.739,134.651,134.682,514599997.0
2005-07-21 16:10:00,134.658,134.669,134.57,134.583,389999995.0
2005-07-21 16:15:00,134.588,134.615,134.519,134.537,500199997.0
2005-07-21 16:20:00,134.548,134.565,134.472,134.565,458200005.0
2005-07-21 16:25:00,134.553,134.602,134.383,134.459,276599999.0
2005-07-21 16:30:00,134.452,134.458,134.253,134.253,644900001.0
2005-07-21 16:35:00,134.244,134.275,134.198,134.275,408000000.0
2005-07-21 16:40:00,134.295,134.297,134.155,134.204,554000006.0
2005-07-21 16:45:00,134.213,134.254,134.126,134.195,334499999.0
2005-07-21 16:50:00,134.197,134.211,134.107,134.114,481299999.0
2005-07-21 16:55:00,134.108,134.119,134.019,134.019,430899997.0
2005-07-21 17:00:00,134.017,134.078,133.999,134.078,500000001.0
2005-07-21 17:05:00,134.085,134.15,134.043,134.131,359299996.0
2005-07-21 17:10:00,134.135,134.213,134.118,134.206,579500004.0
2005-07-21 17:15:00,134.236,134.288,134.11,134.123,366099999.0
2005-07-21 17:20:00,134.115,134.143,133.989,133.989,533199998.0
2005-07-21 17:25:00,133.977,134.008,133.825,133.879,485100003.0
2005-07-21 17:30:00,133.89,133.903,133.753,133.759,558000000.0
2005-07-21 17:35:00,133.763,133.852,133.683,133.689,418500003.0
2005-07-21 17:40:00,133.673,133.708,133.623,133.659,473200005.0
2005-07-21 17:45:00,133.68,133.715,133.647,133.71,417099998.0
2005-07-21 17:50:00,133.732,133.772,133.732,133.75,522600001.0
2005-07-21 17:55:00,133.75,133.837,133.75,133.79,485300000.0
2005-07-21 18:00:00,133.81,133.826,133.686,133.727,6322799996.0
2005-07-21 18:05:00,133.733,133.768,133.677,133.677,7903099997.0
2005-07-21 18:10:00,133.682,133.765,133.566,133.748,5650200001.0
2005-07-21 18:15:00,133.732,133.77,133.628,133.745,5119699993.0
2005-07-21 18:20:00,133.754,133.992,133.754,133.907,6874500006.0
2005-07-21 18:25:00,133.911,133.987,133.886,133.954,4161500004.0
2005-07-21 18:30:00,133.953,134.149,133.93,134.119,5220199990.0
2005-07-21 18:35:00,134.113,134.119,134.031,134.06,3249099996.0
2005-07-21 18:40:00,134.062,134.186,134.062,134.132,2973299997.0
2005-07-21 18:45:00,134.134,134.155,134.034,134.036,2152199989.0
2005-07-21 18:50:00,134.038,134.058,133.992,134.053,4016299995.0
2005-07-21 18:55:00,134.055,134.176,134.05,134.163,3474699998.0
2005-07-21 19:00:00,134.153,134.162,133.821,133.918,1984299998.0
2005-07-21 19:05:00,133.921,134.041,133.921,133.963,4299299980.0
2005-07-21 19:10:00,133.966,133.978,133.858,133.978,1364700005.0
2005-07-21 19:15:00,133.981,134.069,133.98,134.017,2590000009.0
2005-07-21 19:20:00,134.035,134.194,134.019,134.178,2513900010.0
2005-07-21 19:25:00,134.168,134.199,134.117,134.196,3401099997.0
2005-07-21 19:30:00,134.206,134.293,134.181,134.269,3620499995.0
2005-07-21 19:35:00,134.3,134.332,134.24,134.305,2384399992.0
2005-07-21 19:40:00,134.31,134.444,134.298,134.411,2348399995.0
2005-07-21 19:45:00,134.403,134.404,134.314,134.314,1841700007.0
2005-07-21 19:50:00,134.321,134.377,134.248,134.25,2009899988.0
2005-07-21 19:55:00,134.267,134.311,134.155,134.219,2694700003.0
2005-07-21 20:00:00,134.231,134.259,134.185,134.234,1373300011.0
2005-07-21 20:05:00,134.231,134.304,134.149,134.171,2471299985.0
2005-07-21 20:10:00,134.188,134.251,134.138,134.183,2672200000.0
2005-07-21 20:15:00,134.186,134.197,134.105,134.114,2097799994.0
2005-07-21 20:20:00,134.126,134.146,134.09,134.118,1815800006.0
2005-07-21 20:25:00,134.126,134.275,134.126,134.228,4113299997.0
2005-07-21 20:30:00,134.229,134.304,134.198,134.264,5053599980.0
2005-07-21 20:35:00,134.252,134.261,134.199,134.244,3283499996.0
2005-07-21 20:40:00,134.218,134.239,134.134,134.162,3229499990.0
2005-07-21 20:45:00,134.166,134.245,134.151,134.222,3310299995.0
2005-07-21 20:50:00,134.206,134.31,134.169,134.298,2890699984.0
2005-07-21 20:55:00,134.277,134.333,134.229,134.241,4949800011.0
2005-07-21 21:00:00,134.245,134.31,134.233,134.275,4064899983.0
2005-07-21 21:05:00,134.291,134.299,134.244,134.259,2112300001.0
2005-07-21 21:10:00,134.258,134.27,134.241,134.25,2429100003.0
2005-07-21 21:15:00,134.249,134.256,134.173,134.177,3048099997.0
2005-07-21 21:20:00,134.176,134.195,134.143,134.175,3981599986.0
2005-07-21 21:25:00,134.185,134.198,134.17,134.175,1385199994.0
2005-07-21 21:30:00,134.172,134.191,134.114,134.114,1242299995.0
2005-07-21 21:35:00,134.1,134.187,134.09,134.177,877099998.0
2005-07-21 21:40:00,134.173,134.196,134.097,134.097,1473599999.0
2005-07-21 21:45:00,134.097,134.162,134.097,134.14,1528700000.0
2005-07-21 21:50:00,134.145,134.197,134.142,134.19,499900000.0
2005-07-21 21:55:00,134.178,134.179,134.115,134.115,274999996.0
2005-07-21 22:00:00,134.105,134.12,134.072,134.092,1456800007.0
2005-07-21 22:05:00,134.088,134.122,134.08,134.1,531800000.0
2005-07-21 22:10:00,134.102,134.121,134.092,134.117,735700002.0
2005-07-21 22:15:00,134.119,134.164,134.106,134.154,608299999.0
2005-07-21 22:20:00,134.148,134.153,134.127,134.153,821799992.0
2005-07-21 22:25:00,134.183,134.22,134.135,134.22,1215399997.0
2005-07-21 22:30:00,134.233,134.235,134.152,134.18,900999994.0
2005-07-21 22:35:00,134.18,134.218,134.172,134.203,1104700001.0
2005-07-21 22:40:00,134.201,134.212,134.155,134.172,1125999996.0
2005-07-21 22:45:00,134.174,134.2,134.174,134.191,968300001.0
2005-07-21 22:50:00,134.187,134.187,134.135,134.156,840599998.0
2005-07-21 22:55:00,134.145,134.171,134.135,134.145,657599999.0
2005-07-21 23:00:00,134.205,134.221,134.146,134.179,522599997.0
2005-07-21 23:05:00,134.17,134.251,134.157,134.227,416499996.0
2005-07-21 23:10:00,134.209,134.289,134.198,134.203,546499996.0
2005-07-21 23:15:00,134.215,134.229,134.167,134.201,631300005.0
2005-07-21 23:20:00,134.198,134.221,134.123,134.152,574499994.0
2005-07-21 23:25:00,134.157,134.189,134.095,134.155,575699999.0
2005-07-21 23:30:00,134.158,134.193,134.139,134.176,444299999.0
2005-07-21 23:35:00,134.177,134.242,134.171,134.241,540600005.0
2005-07-21 23:40:00,134.187,134.238,134.104,134.162,443699999.0
2005-07-21 23:45:00,134.164,134.193,134.142,134.183,331600001.0
2005-07-21 23:50:00,134.192,134.221,134.106,134.197,508000000.0
2005-07-21 23:55:00,134.15,134.182,134.12,134.158,707700003.0
2005-07-22 00:00:00,134.146,134.226,134.146,134.226,428699994.0
2005-07-22 00:05:00,134.229,134.23,134.067,134.153,420799996.0
2005-07-22 00:10:00,134.157,134.174,134.127,134.15,234700000.0
2005-07-22 00:15:00,134.158,134.17,134.132,134.132,475399999.0
2005-07-22 00:20:00,134.133,134.133,134.036,134.064,356500006.0
2005-07-22 00:25:00,134.068,134.116,134.059,134.116,342400000.0
2005-07-22 00:30:00,134.102,134.207,134.039,134.207,273700001.0
2005-07-22 00:35:00,134.215,134.22,134.157,134.193,366899996.0
2005-07-22 00:40:00,134.19,134.214,134.18,134.193,383899999.0
2005-07-22 00:45:00,134.189,134.202,134.169,134.19,376100000.0
2005-07-22 00:50:00,134.182,134.209,134.182,134.195,451300003.0
2005-07-22 00:55:00,134.185,134.229,134.185,134.222,463499998.0
2005-07-22 01:00:00,134.227,134.256,134.227,134.248,405899998.0
2005-07-22 01:05:00,134.252,134.331,134.249,134.302,563100003.0
2005-07-22 01:10:00,134.298,134.336,134.282,134.336,521300004.0
2005-07-22 01:15:00,134.295,134.335,134.28,134.319,437400001.0
2005-07-22 01:20:00,134.328,134.379,134.318,134.346,503399995.0
2005-07-22 01:25:00,134.352,134.359,134.34,134.343,420199997.0
2005-07-22 01:30:00,134.34,134.352,134.315,134.321,652499996.0
2005-07-22 01:35:00,134.321,134.344,134.262,134.277,468100001.0
2005-07-22 01:40:00,134.278,134.361,134.278,134.342,511100002.0
2005-07-22 01:45:00,134.338,134.377,134.315,134.371,538100003.0
2005-07-22 01:50:00,134.361,134.431,134.361,134.4,486399999.0
2005-07-22 01:55:00,134.422,134.43,134.404,134.412,368700003.0
2005-07-22 02:00:00,134.413,134.415,134.366,134.4,333900000.0
2005-07-22 02:05:00,134.395,134.489,134.395,134.47,429699996.0
2005-07-22 02:10:00,134.472,134.5,134.456,134.456,557099998.0
2005-07-22 02:15:00,134.478,134.576,134.478,134.576,454200001.0
2005-07-22 02:20:00,134.58,134.595,134.551,134.559,509499997.0
2005-07-22 02:25:00,134.558,134.665,134.558,134.665,471200000.0
2005-07-22 02:30:00,134.666,134.71,134.635,134.71,362100003.0
2005-07-22 02:35:00,134.708,134.715,134.67,134.714,517600003.0
2005-07-22 02:40:00,134.71,134.716,134.674,134.69,317599998.0
2005-07-22 02:45:00,134.693,134.784,134.691,134.782,456399996.0
2005-07-22 02:50:00,134.786,134.798,134.736,134.755,558099996.0
2005-07-22 02:55:00,134.771,134.89,134.747,134.827,605300007.0
2005-07-22 03:00:00,134.845,134.862,134.731,134.731,453499996.0
2005-07-22 03:05:00,134.726,134.772,134.705,134.772,381100000.0
2005-07-22 03:10:00,134.809,134.9,134.795,134.849,598799993.0
2005-07-22 03:15:00,134.876,135.074,134.876,135.064,482300002.0
2005-07-22 03:20:00,135.045,135.098,134.989,135.075,509899996.0
2005-07-22 03:25:00,135.075,135.111,135.075,135.083,361399996.0
2005-07-22 03:30:00,135.07,135.085,134.952,134.962,417900001.0
2005-07-22 03:35:00,134.972,134.996,134.876,134.936,700399997.0
2005-07-22 03:40:00,134.935,134.954,134.882,134.899,638199998.0
2005-07-22 03:45:00,134.905,135.014,134.905,134.976,394700000.0
2005-07-22 03:50:00,134.974,135.021,134.974,135.017,417100000.0
2005-07-22 03:55:00,135.009,135.027,134.988,135.0,606099997.0
2005-07-22 04:00:00,135.027,135.081,135.012,135.015,315200003.0
2005-07-22 04:05:00,134.992,135.092,134.973,135.092,515099997.0
2005-07-22 04:10:00,135.092,135.138,135.061,135.138,415999997.0
2005-07-22 04:15:00,135.137,135.304,135.137,135.243,518700001.0
2005-07-22 04:20:00,135.248,135.255,135.226,135.24,452400000.0
2005-07-22 04:25:00,135.243,135.302,135.213,135.213,416799996.0
2005-07-22 04:30:00,135.205,135.247,135.154,135.218,460300004.0
2005-07-22 04:35:00,135.225,135.282,135.189,135.224,428099998.0
2005-07-22 04:40:00,135.238,135.269,135.193,135.193,265500000.0
2005-07-22 04:45:00,135.193,135.211,135.162,135.177,244799999.0
2005-07-22 04:50:00,135.193,135.261,135.193,135.253,370200000.0
2005-07-22 04:55:00,135.249,135.277,135.244,135.259,566100001.0
2005-07-22 05:00:00,135.258,135.258,135.213,135.213,437200004.0
2005-07-22 05:05:00,135.21,135.225,135.192,135.208,328699997.0
2005-07-22 05:10:00,135.195,135.236,135.184,135.209,479400004.0
2005-07-22 05:15:00,135.213,135.218,135.177,135.177,508599996.0
2005-07-22 05:20:00,135.172,135.175,135.142,135.167,473999998.0
2005-07-22 05:25:00,135.164,135.185,135.155,135.168,329499997.0
2005-07-22 05:30:00,135.162,135.169,135.144,135.16,415599998.0
2005-07-22 05:35:00,135.145,135.145,135.095,135.117,293599998.0
2005-07-22 05:40:00,135.109,135.148,135.094,135.148,349499999.0
2005-07-22 05:45:00,135.154,135.17,135.148,135.15,388199995.0
2005-07-22 05:50:00,135.152,135.179,135.141,135.177,326100000.0
2005-07-22 05:55:00,135.177,135.184,135.163,135.17,410300000.0
2005-07-22 06:00:00,135.162,135.195,135.143,135.186,447600005.0
2005-07-22 06:05:00,135.193,135.253,135.183,135.213,513600002.0
2005-07-22 06:10:00,135.203,135.229,135.175,135.211,358200003.0
2005-07-22 06:15:00,135.218,135.244,135.208,135.243,367799997.0
2005-07-22 06:20:00,135.246,135.258,135.222,135.222,325200002.0
2005-07-22 06:25:00,135.223,135.24,135.207,135.22,340299999.0
2005-07-22 06:30:00,135.218,135.229,135.202,135.215,245599998.0
2005-07-22 06:35:00,135.215,135.234,135.211,135.22,164600001.0
2005-07-22 06:40:00,135.225,135.244,135.223,135.225,458199997.0
2005-07-22 06:45:00,135.227,135.235,135.22,135.235,302499999.0
2005-07-22 06:50:00,135.235,135.269,135.235,135.25,274600002.0
2005-07-22 06:55:00,135.255,135.265,135.235,135.24,555199992.0
2005-07-22 07:00:00,135.248,135.259,135.23,135.235,552399996.0
2005-07-22 07:05:00,135.226,135.243,135.157,135.177,539800001.0
2005-07-22 07:10:00,135.18,135.2,135.152,135.171,306799997.0
2005-07-22 07:15:00,135.145,135.202,135.137,135.188,317799997.0
2005-07-22 07:20:00,135.173,135.179,135.118,135.132,411800002.0
2005-07-22 07:25:00,135.133,135.153,135.097,135.107,420700002.0
2005-07-22 07:30:00,135.111,135.147,135.08,135.147,360700004.0
2005-07-22 07:35:00,135.134,135.146,135.081,135.091,369599997.0
2005-07-22 07:40:00,135.08,135.08,135.037,135.047,503700000.0
2005-07-22 07:45:00,135.035,135.049,134.976,134.984,500299999.0
2005-07-22 07:50:00,134.99,134.998,134.947,134.953,271899999.0
2005-07-22 07:55:00,134.962,134.986,134.948,134.971,404699998.0
2005-07-22 08:00:00,134.974,135.004,134.974,134.998,508800004.0
2005-07-22 08:05:00,135.002,135.106,134.996,135.062,442800000.0
2005-07-22 08:10:00,135.08,135.14,135.08,135.116,316700002.0
2005-07-22 08:15:00,135.127,135.156,135.127,135.141,505100002.0
2005-07-22 08:20:00,135.142,135.148,135.112,135.131,688299996.0
2005-07-22 08:25:00,135.137,135.161,135.113,135.151,462200004.0
2005-07-22 08:30:00,135.145,135.244,135.128,135.242,417799998.0
2005-07-22 08:35:00,135.244,135.244,135.18,135.185,466499998.0
2005-07-22 08:40:00,135.174,135.174,135.062,135.076,646699997.0
2005-07-22 08:45:00,135.079,135.123,135.075,135.12,380799996.0
2005-07-22 08:50:00,135.121,135.213,135.109,135.168,391599998.0
2005-07-22 08:55:00,135.145,135.145,135.115,135.135,542099996.0
2005-07-22 09:00:00,135.138,135.169,135.067,135.067,450599997.0
2005-07-22 09:05:00,135.064,135.111,135.064,135.102,513099997.0
2005-07-22 09:10:00,135.083,135.087,135.011,135.041,495000001.0
2005-07-22 09:15:00,135.047,135.103,135.043,135.086,395799995.0
2005-07-22 09:20:00,135.085,135.121,134.995,135.02,337200000.0
2005-07-22 09:25:00,135.043,135.112,135.043,135.109,459500001.0
2005-07-22 09:30:00,135.103,135.103,135.046,135.057,415800003.0
2005-07-22 09:35:00,135.058,135.065,135.019,135.047,631699999.0
2005-07-22 09:40:00,135.051,135.051,134.985,134.993,343899997.0
2005-07-22 09:45:00,135.003,135.018,134.972,134.988,487399997.0
2005-07-22 09:50:00,134.983,134.995,134.972,134.978,408399999.0
2005-07-22 09:55:00,134.973,134.981,134.916,134.925,584499990.0
2005-07-22 10:00:00,134.927,134.961,134.816,134.828,473500003.0
2005-07-22 10:05:00,134.825,134.858,134.815,134.828,380400003.0
2005-07-22 10:10:00,134.835,134.903,134.835,134.881,491199999.0
2005-07-22 10:15:00,134.876,134.921,134.851,134.921,590099998.0
2005-07-22 10:20:00,134.922,134.947,134.907,134.935,656599998.0
2005-07-22 10:25:00,134.949,134.956,134.865,134.886,689300004.0
2005-07-22 10:30:00,134.892,134.914,134.87,134.897,592600003.0
2005-07-22 10:35:00,134.891,134.9,134.869,134.9,468399996.0
2005-07-22 10:40:00,134.899,134.949,134.89,134.931,510699999.0
2005-07-22 10:45:00,134.937,135.089,134.932,135.071,350099999.0
2005-07-22 10:50:00,135.065,135.07,135.034,135.038,739099997.0
2005-07-22 10:55:00,135.035,135.061,135.02,135.05,402299998.0
2005-07-22 11:00:00,135.052,135.169,135.038,135.146,679199993.0
2005-07-22 11:05:00,135.168,135.168,135.058,135.085,438499995.0
2005-07-22 11:10:00,135.083,135.11,135.063,135.08,409600002.0
2005-07-22 11:15:00,135.072,135.072,134.993,134.994,574000007.0
2005-07-22 11:20:00,134.983,135.006,134.972,134.972,275300001.0
2005-07-22 11:25:00,134.967,135.018,134.955,134.997,427099996.0
2005-07-22 11:30:00,135.0,135.075,135.0,135.062,327200002.0
2005-07-22 11:35:00,135.063,135.138,135.063,135.134,553399997.0
2005-07-22 11:40:00,135.132,135.172,135.113,135.156,310299999.0
2005-07-22 11:45:00,135.156,135.188,135.135,135.171,625999999.0
2005-07-22 11:50:00,135.152,135.174,135.139,135.148,454399998.0
2005-07-22 11:55:00,135.151,135.151,135.067,135.077,626499992.0
2005-07-22 12:00:00,135.073,135.119,135.073,135.11,478900003.0
2005-07-22 12:05:00,135.103,135.134,135.099,135.099,479899999.0
2005-07-22 12:10:00,135.099,135.108,135.067,135.092,598200004.0
2005-07-22 12:15:00,135.086,135.148,135.086,135.148,599099991.0
2005-07-22 12:20:00,135.135,135.135,135.0,135.0,456899999.0
2005-07-22 12:25:00,134.988,134.988,134.858,134.858,359400002.0
2005-07-22 12:30:00,134.85,134.921,134.783,134.91,458699999.0
2005-07-22 12:35:00,134.905,134.917,134.87,134.87,430700001.0
2005-07-22 12:40:00,134.849,134.906,134.838,134.844,442999996.0
2005-07-22 12:45:00,134.851,134.868,134.825,134.852,534600005.0
2005-07-22 12:50:00,134.849,134.944,134.828,134.94,421399997.0
2005-07-22 12:55:00,134.922,134.937,134.893,134.923,453400004.0
2005-07-22 13:00:00,134.919,134.932,134.805,134.893,392000003.0
2005-07-22 13:05:00,134.902,134.956,134.891,134.927,412899994.0
2005-07-22 13:10:00,134.916,134.927,134.893,134.91,496400002.0
2005-07-22 13:15:00,134.906,134.941,134.889,134.91,455700000.0
2005-07-22 13:20:00,134.914,134.914,134.859,134.878,374199999.0
2005-07-22 13:25:00,134.873,134.918,134.873,134.911,504700000.0
2005-07-22 13:30:00,134.915,134.94,134.899,134.94,396899997.0
2005-07-22 13:35:00,134.923,134.998,134.923,134.987,236999998.0
2005-07-22 13:40:00,134.989,135.024,134.948,135.012,342999999.0
2005-07-22 13:45:00,135.017,135.073,135.005,135.061,532600002.0
2005-07-22 13:50:00,135.043,135.088,135.019,135.025,468400002.0
2005-07-22 13:55:00,135.04,135.153,135.04,135.136,311500001.0
2005-07-22 14:00:00,135.128,135.128,135.072,135.095,651699998.0
2005-07-22 14:05:00,135.088,135.1,135.039,135.054,578299998.0
2005-07-22 14:10:00,135.07,135.085,134.947,134.95,573299998.0
2005-07-22 14:15:00,134.947,134.992,134.895,134.992,638599997.0
2005-07-22 14:20:00,134.983,134.983,134.883,134.895,461600004.0
2005-07-22 14:25:00,134.912,134.921,134.861,134.903,598799995.0
2005-07-22 14:30:00,134.893,134.932,134.88,134.881,431599999.0
2005-07-22 14:35:00,134.875,134.877,134.836,134.849,415099999.0
2005-07-22 14:40:00,134.853,134.917,134.849,134.891,564500000.0
2005-07-22 14:45:00,134.887,134.887,134.811,134.811,474800003.0
2005-07-22 14:50:00,134.826,134.865,134.821,134.842,545199999.0
2005-07-22 14:55:00,134.826,134.889,134.826,134.867,593400005.0
2005-07-22 15:00:00,134.878,134.885,134.845,134.859,498699996.0
2005-07-22 15:05:00,134.861,134.882,134.842,134.864,457899992.0
2005-07-22 15:10:00,134.859,134.9,134.858,134.897,523699996.0
2005-07-22 15:15:00,134.898,134.937,134.898,134.926,350399997.0
2005-07-22 15:20:00,134.917,134.968,134.915,134.941,377300000.0
2005-07-22 15:25:00,134.954,134.992,134.945,134.992,472399999.0
2005-07-22 15:30:00,134.987,135.043,134.98,134.997,434100000.0
2005-07-22 15:35:00,134.967,134.967,134.843,134.843,526799998.0
2005-07-22 15:40:00,134.833,134.833,134.625,134.64,479799996.0
2005-07-22 15:45:00,134.644,134.696,134.638,134.654,443399999.0
2005-07-22 15:50:00,134.649,134.665,134.51,134.513,472599998.0
2005-07-22 15:55:00,134.516,134.582,134.516,134.564,401399998.0
2005-07-22 16:00:00,134.566,134.598,134.422,134.454,350400000.0
2005-07-22 16:05:00,134.454,134.516,134.442,134.466,493799996.0
2005-07-22 16:10:00,134.464,134.464,134.37,134.383,501699999.0
2005-07-22 16:15:00,134.393,134.428,134.385,134.42,559900002.0
2005-07-22 16:20:00,134.422,134.455,134.392,134.427,301399997.0
2005-07-22 16:25:00,134.432,134.464,134.394,134.44,518099996.0
2005-07-22 16:30:00,134.437,134.446,134.377,134.392,344300000.0
2005-07-22 16:35:00,134.405,134.455,134.366,134.455,440200002.0
2005-07-22 16:40:00,134.444,134.469,134.415,134.439,480700002.0
2005-07-22 16:45:00,134.447,134.469,134.387,134.46,407199998.0
2005-07-22 16:50:00,134.45,134.452,134.372,134.372,450999995.0
2005-07-22 16:55:00,134.362,134.364,134.293,134.322,337100006.0
2005-07-22 17:00:00,134.327,134.356,134.305,134.339,437599997.0
2005-07-22 17:05:00,134.34,134.368,134.332,134.357,386600000.0
2005-07-22 17:10:00,134.357,134.357,134.284,134.303,545700001.0
2005-07-22 17:15:00,134.3,134.343,134.3,134.31,371800002.0
2005-07-22 17:20:00,134.318,134.405,134.274,134.274,299599999.0
2005-07-22 17:25:00,134.283,134.336,134.246,134.336,518499995.0
2005-07-22 17:30:00,134.335,134.336,134.269,134.281,464800000.0
2005-07-22 17:35:00,134.286,134.352,134.272,134.312,522100000.0
2005-07-22 17:40:00,134.317,134.327,134.251,134.31,509400003.0
2005-07-22 17:45:00,134.286,134.286,134.057,134.057,360900001.0
2005-07-22 17:50:00,134.049,134.105,134.026,134.105,586800000.0
2005-07-22 17:55:00,134.108,134.319,134.038,134.183,499400001.0
2005-07-22 18:00:00,134.192,134.291,134.182,134.242,6845600009.0
2005-07-22 18:05:00,134.238,134.262,134.157,134.186,7702700003.0
2005-07-22 18:10:00,134.19,134.19,134.118,134.129,4952899978.0
2005-07-22 18:15:00,134.122,134.127,134.021,134.11,5091899984.0
2005-07-22 18:20:00,134.109,134.154,134.063,134.117,6071300000.0
2005-07-22 18:25:00,134.122,134.257,134.116,134.246,4213999989.0
2005-07-22 18:30:00,134.248,134.267,134.166,134.177,4939499995.0
2005-07-22 18:35:00,134.184,134.209,134.154,134.191,3138999999.0
2005-07-22 18:40:00,134.185,134.201,134.142,134.155,2794499992.0
2005-07-22 18:45:00,134.134,134.389,134.123,134.344,2499799985.0
2005-07-22 18:50:00,134.34,134.38,134.288,134.38,3975299973.0
2005-07-22 18:55:00,134.379,134.386,134.321,134.386,3352400002.0
2005-07-22 19:00:00,134.375,134.412,134.345,134.345,2054599998.0
2005-07-22 19:05:00,134.336,134.336,134.263,134.316,4343599996.0
2005-07-22 19:10:00,134.313,134.316,134.204,134.215,1352800006.0
2005-07-22 19:15:00,134.205,134.242,134.19,134.233,2329299997.0
2005-07-22 19:20:00,134.242,134.251,134.22,134.239,3160399989.0
2005-07-22 19:25:00,134.24,134.274,134.24,134.264,3364899996.0
2005-07-22 19:30:00,134.27,134.289,134.257,134.278,3789999984.0
2005-07-22 19:35:00,134.278,134.293,134.249,134.274,2257300000.0
2005-07-22 19:40:00,134.277,134.287,134.214,134.238,2851500004.0
2005-07-22 19:45:00,134.237,134.246,134.19,134.201,2029099993.0
2005-07-22 19:50:00,134.2,134.216,134.18,134.194,1926199992.0
2005-07-22 19:55:00,134.195,134.195,134.149,134.158,2674899997.0
2005-07-22 20:00:00,134.162,134.166,134.099,134.13,1453000009.0
2005-07-22 20:05:00,134.133,134.16,134.123,134.151,2440600004.0
2005-07-22 20:10:00,134.135,134.179,134.12,134.177,2680599991.0
2005-07-22 20:15:00,134.185,134.192,134.133,134.137,2060300002.0
2005-07-22 20:20:00,134.139,134.156,134.125,134.13,1978799989.0
2005-07-22 20:25:00,134.133,134.156,134.115,134.137,3483100009.0
2005-07-22 20:30:00,134.143,134.158,134.118,134.133,4555199998.0
2005-07-22 20:35:00,134.133,134.155,134.131,134.148,2661000003.0
2005-07-22 20:40:00,134.155,134.165,134.14,134.157,3224599987.0
2005-07-22 20:45:00,134.159,134.165,134.139,134.154,3270799981.0
2005-07-22 20:50:00,134.147,134.182,134.132,134.182,2988399980.0
2005-07-22 20:55:00,134.178,134.196,134.155,134.168,4943799978.0
2005-07-22 21:00:00,134.169,134.217,134.163,134.217,4077999994.0
2005-07-22 21:05:00,134.218,134.229,134.176,134.228,2165499986.0
2005-07-22 21:10:00,134.233,134.253,134.186,134.186,2354700007.0
2005-07-22 21:15:00,134.207,134.238,134.192,134.223,2883899996.0
2005-07-22 21:20:00,134.223,134.267,134.21,134.24,3675799996.0
2005-07-22 21:25:00,134.233,134.282,134.233,134.28,1417699997.0
2005-07-22 21:30:00,134.275,134.275,134.195,134.208,1351199996.0
2005-07-22 21:35:00,134.21,134.227,134.205,134.227,1022999995.0
2005-07-22 21:40:00,134.229,134.234,134.209,134.226,1605599991.0
2005-07-22 21:45:00,134.223,134.246,134.223,134.23,1396700004.0
2005-07-22 21:50:00,134.235,134.261,134.215,134.221,535900002.0
2005-07-22 21:55:00,134.227,134.273,134.222,134.257,305200000.0
2005-07-22 22:00:00,134.247,134.265,134.228,134.238,1498600004.0
2005-07-22 22:05:00,134.239,134.253,134.235,134.241,580300000.0
2005-07-22 22:10:00,134.248,134.253,134.238,134.238,780000002.0
2005-07-22 22:15:00,134.243,134.284,134.24,134.28,562500000.0
2005-07-22 22:20:00,134.253,134.265,134.195,134.198,822400001.0
2005-07-22 22:25:00,134.199,134.216,134.165,134.188,1019699998.0
2005-07-22 22:30:00,134.191,134.265,134.191,134.239,938500000.0
2005-07-22 22:35:00,134.218,134.261,134.145,134.2,1464299999.0
2005-07-22 22:40:00,134.162,134.211,134.146,134.168,1510300004.0
2005-07-22 22:45:00,134.167,134.222,134.147,134.203,1306799994.0
2005-07-22 22:50:00,134.193,134.272,134.185,134.26,811100000.0
2005-07-22 22:55:00,134.243,134.307,134.221,134.299,696199999.0
2005-07-24 23:00:00,134.178,134.219,134.091,134.11,685899993.0
2005-07-24 23:05:00,134.076,134.144,134.076,134.11,487700003.0
2005-07-24 23:10:00,134.11,134.14,134.072,134.11,375600000.0
2005-07-24 23:15:00,134.117,134.133,134.097,134.11,435499995.0
2005-07-24 23:20:00,134.116,134.121,134.09,134.099,391599998.0
2005-07-24 23:25:00,134.112,134.132,134.093,134.115,557799995.0
2005-07-24 23:30:00,134.112,134.149,134.095,134.149,246900001.0
2005-07-24 23:35:00,134.105,134.145,134.095,134.137,371699995.0
2005-07-24 23:40:00,134.133,134.203,134.106,134.19,396200001.0
2005-07-24 23:45:00,134.181,134.255,134.111,134.181,438599998.0
2005-07-24 23:50:00,134.194,134.251,134.134,134.243,472699997.0
2005-07-24 23:55:00,134.23,134.253,134.23,134.247,370500001.0
2005-07-25 00:00:00,134.237,134.246,134.111,134.162,384799997.0
2005-07-25 00:05:00,134.171,134.212,134.169,134.188,434200001.0
2005-07-25 00:10:00,134.184,134.246,134.175,134.24,670399996.0
2005-07-25 00:15:00,134.248,134.275,134.244,134.262,398900003.0
2005-07-25 00:20:00,134.259,134.268,134.221,134.221,447400000.0
2005-07-25 00:25:00,134.235,134.245,134.22,134.223,290500000.0
2005-07-25 00:30:00,134.224,134.243,134.222,134.225,593699999.0
2005-07-25 00:35:00,134.225,134.275,134.22,134.253,407599997.0
2005-07-25 00:40:00,134.28,134.438,134.273,134.376,473399998.0
2005-07-25 00:45:00,134.368,134.452,134.366,134.404,401699995.0
2005-07-25 00:50:00,134.401,134.438,134.401,134.43,407899997.0
2005-07-25 00:55:00,134.424,134.466,134.405,134.465,546399997.0
2005-07-25 01:00:00,134.457,134.507,134.457,134.492,556399999.0
2005-07-25 01:05:00,134.478,134.562,134.448,134.553,317599997.0
2005-07-25 01:10:00,134.533,134.533,134.447,134.447,579600004.0
2005-07-25 01:15:00,134.458,134.489,134.452,134.457,594099995.0
2005-07-25 01:20:00,134.463,134.475,134.453,134.455,413300001.0
2005-07-25 01:25:00,134.456,134.472,134.447,134.463,361199996.0
2005-07-25 01:30:00,134.46,134.466,134.437,134.447,497499997.0
2005-07-25 01:35:00,134.455,134.456,134.431,134.449,445999998.0
2005-07-25 01:40:00,134.45,134.457,134.404,134.417,441799999.0
2005-07-25 01:45:00,134.427,134.427,134.305,134.351,388599997.0
2005-07-25 01:50:00,134.347,134.377,134.303,134.322,320500002.0
2005-07-25 01:55:00,134.342,134.343,134.311,134.33,540900001.0
2005-07-25 02:00:00,134.333,134.356,134.317,134.333,450699998.0
2005-07-25 02:05:00,134.32,134.335,134.283,134.3,467099995.0
2005-07-25 02:10:00,134.295,134.318,134.273,134.289,485099998.0
2005-07-25 02:15:00,134.295,134.295,134.253,134.263,323900003.0
2005-07-25 02:20:00,134.259,134.259,134.223,134.223,429600003.0
2005-07-25 02:25:00,134.211,134.261,134.211,134.227,396999999.0
2005-07-25 02:30:00,134.222,134.237,134.208,134.226,290600000.0
2005-07-25 02:35:00,134.23,134.247,134.22,134.246,453400000.0
2005-07-25 02:40:00,134.249,134.258,134.216,134.23,310299997.0
2005-07-25 02:45:00,134.24,134.313,134.216,134.313,434799998.0
2005-07-25 02:50:00,134.32,134.351,134.306,134.34,511799996.0
2005-07-25 02:55:00,134.34,134.348,134.242,134.242,496600004.0
2005-07-25 03:00:00,134.222,134.222,134.155,134.201,482099997.0
2005-07-25 03:05:00,134.194,134.213,134.161,134.213,432799999.0
2005-07-25 03:10:00,134.202,134.214,134.177,134.178,312000000.0
2005-07-25 03:15:00,134.178,134.222,134.178,134.215,318399995.0
2005-07-25 03:20:00,134.214,134.235,134.187,134.22,497499995.0
2005-07-25 03:25:00,134.219,134.268,134.204,134.268,432200001.0
2005-07-25 03:30:00,134.261,134.281,134.256,134.276,468799998.0
2005-07-25 03:35:00,134.277,134.285,134.246,134.248,407199996.0
2005-07-25 03:40:00,134.243,134.245,134.165,134.177,347300001.0
2005-07-25 03:45:00,134.181,134.213,134.179,134.206,241599997.0
2005-07-25 03:50:00,134.209,134.246,134.198,134.239,392800002.0
2005-07-25 03:55:00,134.247,134.297,134.247,134.291,442200002.0
2005-07-25 04:00:00,134.288,134.31,134.261,134.275,502500001.0
2005-07-25 04:05:00,134.261,134.312,134.261,134.291,506600000.0
2005-07-25 04:10:00,134.292,134.366,134.288,134.366,417000000.0
2005-07-25 04:15:00,134.358,134.471,134.357,134.418,370600002.0
2005-07-25 04:20:00,134.429,134.432,134.339,134.361,565400004.0
2005-07-25 04:25:00,134.362,134.362,134.341,134.344,424999998.0
2005-07-25 04:30:00,134.348,134.355,134.328,134.339,497599998.0
2005-07-25 04:35:00,134.34,134.361,134.331,134.353,242200002.0
2005-07-25 04:40:00,134.362,134.426,134.346,134.356,471800001.0
2005-07-25 04:45:00,134.353,134.389,134.353,134.362,386700000.0
2005-07-25 04:50:00,134.355,134.397,134.355,134.396,396600000.0
2005-07-25 04:55:00,134.392,134.439,134.385,134.431,348700007.0
2005-07-25 05:00:00,134.438,134.441,134.419,134.422,423699999.0
2005-07-25 05:05:00,134.425,134.496,134.425,134.496,403399998.0
2005-07-25 05:10:00,134.487,134.522,134.478,134.504,471700001.0
2005-07-25 05:15:00,134.507,134.509,134.485,134.504,257699999.0
2005-07-25 05:20:00,134.509,134.518,134.497,134.506,461699996.0
2005-07-25 05:25:00,134.513,134.553,134.513,134.545,253699998.0
2005-07-25 05:30:00,134.541,134.548,134.491,134.52,406199996.0
2005-07-25 05:35:00,134.537,134.546,134.48,134.48,239199998.0
2005-07-25 05:40:00,134.478,134.48,134.416,134.422,432400001.0
2005-07-25 05:45:00,134.42,134.444,134.404,134.413,279599998.0
2005-07-25 05:50:00,134.427,134.465,134.427,134.46,289900000.0
2005-07-25 05:55:00,134.458,134.495,134.433,134.447,355900002.0
2005-07-25 06:00:00,134.439,134.441,134.393,134.4,238900001.0
2005-07-25 06:05:00,134.405,134.415,134.391,134.405,363700000.0
2005-07-25 06:10:00,134.417,134.431,134.407,134.409,450699999.0
2005-07-25 06:15:00,134.421,134.433,134.408,134.417,290099999.0
2005-07-25 06:20:00,134.415,134.433,134.411,134.422,413399993.0
2005-07-25 06:25:00,134.438,134.444,134.382,134.396,458000002.0
2005-07-25 06:30:00,134.406,134.429,134.401,134.425,444099995.0
2005-07-25 06:35:00,134.425,134.44,134.416,134.426,236199998.0
2005-07-25 06:40:00,134.429,134.444,134.395,134.395,429399998.0
2005-07-25 06:45:00,134.402,134.429,134.395,134.413,379100000.0
2005-07-25 06:50:00,134.428,134.448,134.4,134.416,425799994.0
2005-07-25 06:55:00,134.415,134.428,134.407,134.428,425400001.0
2005-07-25 07:00:00,134.433,134.46,134.418,134.453,427300002.0
2005-07-25 07:05:00,134.439,134.451,134.406,134.41,361800000.0
2005-07-25 07:10:00,134.415,134.42,134.4,134.416,368299999.0
2005-07-25 07:15:00,134.413,134.427,134.405,134.414,306400000.0
2005-07-25 07:20:00,134.411,134.448,134.407,134.448,324800004.0
2005-07-25 07:25:00,134.446,134.493,134.438,134.493,399800001.0
2005-07-25 07:30:00,134.49,134.501,134.471,134.5,469900001.0
2005-07-25 07:35:00,134.489,134.489,134.454,134.46,590700000.0
2005-07-25 07:40:00,134.452,134.456,134.409,134.456,504600000.0
2005-07-25 07:45:00,134.447,134.465,134.447,134.465,266100001.0
2005-07-25 07:50:00,134.477,134.505,134.471,134.505,439399999.0
2005-07-25 07:55:00,134.51,134.524,134.496,134.508,250300002.0
2005-07-25 08:00:00,134.497,134.527,134.484,134.518,473999995.0
2005-07-25 08:05:00,134.515,134.538,134.508,134.526,342000000.0
2005-07-25 08:10:00,134.521,134.544,134.512,134.519,430599996.0
2005-07-25 08:15:00,134.525,134.587,134.522,134.572,436399999.0
2005-07-25 08:20:00,134.563,134.57,134.532,134.568,467799993.0
2005-07-25 08:25:00,134.577,134.608,134.561,134.573,458100005.0
2005-07-25 08:30:00,134.573,134.582,134.54,134.548,391599998.0
2005-07-25 08:35:00,134.535,134.56,134.531,134.546,516699995.0
2005-07-25 08:40:00,134.55,134.594,134.548,134.581,527499999.0
2005-07-25 08:45:00,134.58,134.604,134.52,134.547,367799999.0
2005-07-25 08:50:00,134.556,134.56,134.517,134.542,519799998.0
2005-07-25 08:55:00,134.56,134.633,134.559,134.623,627099996.0
2005-07-25 09:00:00,134.627,134.627,134.57,134.589,443899999.0
2005-07-25 09:05:00,134.58,134.635,134.552,134.62,428900004.0
2005-07-25 09:10:00,134.622,134.666,134.618,134.651,502899999.0
2005-07-25 09:15:00,134.663,134.665,134.614,134.618,443999999.0
2005-07-25 09:20:00,134.607,134.66,134.602,134.637,545199997.0
2005-07-25 09:25:00,134.631,134.658,134.602,134.612,249499998.0
2005-07-25 09:30:00,134.596,134.605,134.571,134.59,319899997.0
2005-07-25 09:35:00,134.583,134.616,134.555,134.609,526300001.0
2005-07-25 09:40:00,134.613,134.619,134.558,134.585,547700001.0
2005-07-25 09:45:00,134.593,134.645,134.588,134.625,337200000.0
2005-07-25 09:50:00,134.646,134.713,134.639,134.651,520600003.0
2005-07-25 09:55:00,134.642,134.713,134.629,134.713,498700003.0
2005-07-25 10:00:00,134.701,134.73,134.673,134.715,441499999.0
2005-07-25 10:05:00,134.702,134.733,134.697,134.703,512599997.0
2005-07-25 10:10:00,134.708,134.712,134.682,134.682,438400001.0
2005-07-25 10:15:00,134.676,134.72,134.633,134.718,552500000.0
2005-07-25 10:20:00,134.718,134.718,134.675,134.705,514899996.0
2005-07-25 10:25:00,134.707,134.729,134.702,134.715,432200001.0
2005-07-25 10:30:00,134.721,134.776,134.718,134.754,469500001.0
2005-07-25 10:35:00,134.752,134.767,134.73,134.767,318699999.0
2005-07-25 10:40:00,134.773,134.797,134.731,134.761,581799999.0
2005-07-25 10:45:00,134.767,134.768,134.714,134.739,570000006.0
2005-07-25 10:50:00,134.743,134.78,134.719,134.774,517300002.0
2005-07-25 10:55:00,134.77,134.782,134.735,134.739,416300000.0
2005-07-25 11:00:00,134.739,134.788,134.737,134.776,366799997.0
2005-07-25 11:05:00,134.772,134.79,134.76,134.789,463999998.0
2005-07-25 11:10:00,134.784,134.827,134.781,134.827,472099996.0
2005-07-25 11:15:00,134.807,134.814,134.738,134.758,340699999.0
2005-07-25 11:20:00,134.76,134.801,134.747,134.747,486999996.0
2005-07-25 11:25:00,134.752,134.854,134.752,134.842,485000001.0
2005-07-25 11:30:00,134.847,134.852,134.82,134.833,465499996.0
2005-07-25 11:35:00,134.825,134.867,134.817,134.817,488299997.0
2005-07-25 11:40:00,134.817,134.839,134.812,134.814,443900003.0
2005-07-25 11:45:00,134.818,134.822,134.804,134.817,447600002.0
2005-07-25 11:50:00,134.805,134.835,134.805,134.835,429899997.0
2005-07-25 11:55:00,134.843,134.866,134.825,134.862,329700001.0
2005-07-25 12:00:00,134.859,134.862,134.814,134.832,497900004.0
2005-07-25 12:05:00,134.819,134.863,134.815,134.857,370899999.0
2005-07-25 12:10:00,134.858,134.871,134.855,134.862,400599997.0
2005-07-25 12:15:00,134.851,134.859,134.83,134.851,447199999.0
2005-07-25 12:20:00,134.858,134.867,134.835,134.857,246399996.0
2005-07-25 12:25:00,134.868,134.876,134.846,134.855,404299999.0
2005-07-25 12:30:00,134.856,134.87,134.839,134.84,486299996.0
2005-07-25 12:35:00,134.839,134.876,134.83,134.867,225400001.0
2005-07-25 12:40:00,134.857,134.863,134.835,134.842,452999999.0
2005-07-25 12:45:00,134.86,134.871,134.845,134.865,486800000.0
2005-07-25 12:50:00,134.885,134.927,134.879,134.913,396099997.0
2005-07-25 12:55:00,134.91,134.914,134.887,134.891,575400006.0
2005-07-25 13:00:00,134.904,134.957,134.903,134.957,335999998.0
2005-07-25 13:05:00,134.952,134.967,134.91,134.925,361799997.0
2005-07-25 13:10:00,134.915,134.934,134.889,134.907,391699998.0
2005-07-25 13:15:00,134.912,134.942,134.912,134.92,413399998.0
2005-07-25 13:20:00,134.925,134.952,134.899,134.952,351999998.0
2005-07-25 13:25:00,134.954,135.077,134.954,135.077,346700001.0
2005-07-25 13:30:00,135.073,135.158,135.058,135.158,388099998.0
2005-07-25 13:35:00,135.146,135.18,135.088,135.091,386599997.0
2005-07-25 13:40:00,135.088,135.1,135.043,135.043,467700001.0
2005-07-25 13:45:00,135.04,135.043,135.003,135.043,340099996.0
2005-07-25 13:50:00,135.05,135.065,135.01,135.015,357699997.0
2005-07-25 13:55:00,135.003,135.016,134.993,134.999,309399998.0
2005-07-25 14:00:00,134.997,135.006,134.934,134.94,495300003.0
2005-07-25 14:05:00,134.93,134.943,134.911,134.932,442900004.0
2005-07-25 14:10:00,134.935,134.943,134.83,134.844,390099998.0
2005-07-25 14:15:00,134.842,134.941,134.842,134.941,361999998.0
2005-07-25 14:20:00,134.955,134.955,134.91,134.933,502400003.0
2005-07-25 14:25:00,134.925,134.93,134.89,134.9,319799999.0
2005-07-25 14:30:00,134.895,134.92,134.893,134.893,358999998.0
2005-07-25 14:35:00,134.891,134.9,134.836,134.843,613799998.0
2005-07-25 14:40:00,134.838,134.849,134.825,134.846,512800003.0
2005-07-25 14:45:00,134.842,134.907,134.839,134.867,408700003.0
2005-07-25 14:50:00,134.862,134.891,134.843,134.867,509699996.0
2005-07-25 14:55:00,134.878,134.891,134.854,134.858,343000000.0
2005-07-25 15:00:00,134.869,134.871,134.846,134.85,315000000.0
2005-07-25 15:05:00,134.847,134.864,134.768,134.774,477200001.0
2005-07-25 15:10:00,134.778,134.813,134.772,134.809,513299994.0
2005-07-25 15:15:00,134.789,134.827,134.789,134.812,506899999.0
2005-07-25 15:20:00,134.824,134.902,134.824,134.875,471499996.0
2005-07-25 15:25:00,134.866,134.866,134.808,134.815,588900003.0
2005-07-25 15:30:00,134.809,134.809,134.774,134.798,440899996.0
2005-07-25 15:35:00,134.807,134.807,134.735,134.782,329299998.0
2005-07-25 15:40:00,134.775,134.8,134.746,134.785,368199999.0
2005-07-25 15:45:00,134.8,134.838,134.8,134.807,458900002.0
2005-07-25 15:50:00,134.801,134.808,134.745,134.761,448299996.0
2005-07-25 15:55:00,134.77,134.774,134.732,134.764,328499999.0
2005-07-25 16:00:00,134.761,134.761,134.718,134.728,369900001.0
2005-07-25 16:05:00,134.74,134.828,134.74,134.809,463000002.0
2005-07-25 16:10:00,134.82,134.823,134.754,134.765,296599999.0
2005-07-25 16:15:00,134.772,134.819,134.762,134.807,540900000.0
2005-07-25 16:20:00,134.806,134.836,134.766,134.826,331300000.0
2005-07-25 16:25:00,134.825,134.832,134.78,134.788,472199999.0
2005-07-25 16:30:00,134.79,134.79,134.698,134.705,461999992.0
2005-07-25 16:35:00,134.705,134.743,134.693,134.729,343900002.0
2005-07-25 16:40:00,134.725,134.743,134.696,134.731,444700000.0
2005-07-25 16:45:00,134.729,134.729,134.647,134.698,574299995.0
2005-07-25 16:50:00,134.703,134.71,134.629,134.643,320000001.0
2005-07-25 16:55:00,134.643,134.682,134.614,134.682,398499999.0
2005-07-25 17:00:00,134.682,134.682,134.541,134.548,544799995.0
2005-07-25 17:05:00,134.541,134.653,134.524,134.634,450999998.0
2005-07-25 17:10:00,134.631,134.658,134.522,134.522,290399999.0
2005-07-25 17:15:00,134.506,134.535,134.497,134.501,454499998.0
2005-07-25 17:20:00,134.493,134.557,134.461,134.544,304599999.0
2005-07-25 17:25:00,134.557,134.585,134.537,134.548,295299997.0
2005-07-25 17:30:00,134.548,134.576,134.52,134.523,621099997.0
2005-07-25 17:35:00,134.529,134.536,134.48,134.496,377400000.0
2005-07-25 17:40:00,134.488,134.488,134.393,134.423,548600005.0
2005-07-25 17:45:00,134.41,134.47,134.39,134.438,427400001.0
2005-07-25 17:50:00,134.436,134.457,134.419,134.457,465200001.0
2005-07-25 17:55:00,134.45,134.484,134.444,134.478,319800001.0
2005-07-25 18:00:00,134.481,134.505,134.454,134.493,7048700002.0
2005-07-25 18:05:00,134.502,134.538,134.416,134.446,7476899987.0
2005-07-25 18:10:00,134.46,134.542,134.46,134.541,5429699980.0
2005-07-25 18:15:00,134.537,134.57,134.491,134.5,5387000025.0
2005-07-25 18:20:00,134.497,134.537,134.494,134.52,6717999980.0
2005-07-25 18:25:00,134.524,134.58,134.513,134.521,4164900003.0
2005-07-25 18:30:00,134.507,134.509,134.456,134.468,5217399989.0
2005-07-25 18:35:00,134.472,134.514,134.445,134.46,2939799989.0
2005-07-25 18:40:00,134.457,134.513,134.453,134.485,3114999996.0
2005-07-25 18:45:00,134.479,134.489,134.47,134.472,1993399999.0
2005-07-25 18:50:00,134.474,134.501,134.457,134.473,4181999993.0
2005-07-25 18:55:00,134.474,134.483,134.44,134.457,3487099997.0
2005-07-25 19:00:00,134.442,134.46,134.416,134.427,2099000000.0
2005-07-25 19:05:00,134.44,134.465,134.427,134.447,3661899993.0
2005-07-25 19:10:00,134.459,134.511,134.457,134.49,1554200006.0
2005-07-25 19:15:00,134.478,134.478,134.38,134.382,2464399994.0
2005-07-25 19:20:00,134.387,134.393,134.375,134.382,2712100006.0
2005-07-25 19:25:00,134.379,134.41,134.377,134.387,3224800002.0
2005-07-25 19:30:00,134.381,134.406,134.377,134.387,3656399995.0
2005-07-25 19:35:00,134.392,134.412,134.382,134.403,2588500022.0
2005-07-25 19:40:00,134.41,134.41,134.38,134.398,2110899996.0
2005-07-25 19:45:00,134.392,134.44,134.39,134.396,1784199997.0
2005-07-25 19:50:00,134.392,134.406,134.371,134.375,1870200006.0
2005-07-25 19:55:00,134.394,134.414,134.351,134.376,2410099999.0
2005-07-25 20:00:00,134.385,134.385,134.329,134.331,1334499996.0
2005-07-25 20:05:00,134.33,134.344,134.315,134.332,2602000003.0
2005-07-25 20:10:00,134.33,134.335,134.278,134.293,2708399993.0
2005-07-25 20:15:00,134.298,134.361,134.286,134.346,1664299997.0
2005-07-25 20:20:00,134.349,134.377,134.348,134.363,1896799991.0
2005-07-25 20:25:00,134.36,134.372,134.301,134.33,3709599999.0
2005-07-25 20:30:00,134.325,134.326,134.289,134.307,5279299984.0
2005-07-25 20:35:00,134.316,134.317,134.278,134.282,3050400000.0
2005-07-25 20:40:00,134.275,134.332,134.275,134.319,3185600010.0
2005-07-25 20:45:00,134.32,134.331,134.285,134.295,3776399991.0
2005-07-25 20:50:00,134.29,134.334,134.26,134.273,3230599991.0
2005-07-25 20:55:00,134.273,134.335,134.26,134.315,4866399995.0
2005-07-25 21:00:00,134.345,134.368,134.319,134.328,4207200007.0
2005-07-25 21:05:00,134.332,134.382,134.287,134.299,2172499990.0
2005-07-25 21:10:00,134.303,134.326,134.295,134.325,2497199990.0
2005-07-25 21:15:00,134.329,134.345,134.297,134.297,2974399991.0
2005-07-25 21:20:00,134.305,134.382,134.297,134.369,3797300007.0
2005-07-25 21:25:00,134.373,134.415,134.357,134.38,1623099999.0
2005-07-25 21:30:00,134.372,134.387,134.357,134.369,1633900000.0
2005-07-25 21:35:00,134.377,134.434,134.37,134.434,993600003.0
2005-07-25 21:40:00,134.443,134.502,134.434,134.479,1990200007.0
2005-07-25 21:45:00,134.47,134.485,134.47,134.472,1522400003.0
2005-07-25 21:50:00,134.472,134.486,134.452,134.467,595699998.0
2005-07-25 21:55:00,134.473,134.491,134.45,134.462,403000003.0
2005-07-25 22:00:00,134.46,134.465,134.433,134.461,1486499998.0
2005-07-25 22:05:00,134.457,134.481,134.432,134.46,585900000.0
2005-07-25 22:10:00,134.46,134.475,134.455,134.468,626199997.0
2005-07-25 22:15:00,134.469,134.525,134.461,134.525,630099996.0
2005-07-25 22:20:00,134.525,134.525,134.478,134.48,806299999.0
2005-07-25 22:25:00,134.482,134.561,134.482,134.532,1278299995.0
2005-07-25 22:30:00,134.53,134.53,134.47,134.49,911299998.0
2005-07-25 22:35:00,134.485,134.52,134.46,134.515,1326399992.0
2005-07-25 22:40:00,134.512,134.519,134.437,134.437,1041899992.0
2005-07-25 22:45:00,134.435,134.501,134.435,134.484,999699998.0
2005-07-25 22:50:00,134.48,134.481,134.413,134.428,741600000.0
2005-07-25 22:55:00,134.426,134.45,134.407,134.415,730799998.0
2005-07-25 23:00:00,134.43,134.465,134.332,134.332,406400001.0
2005-07-25 23:05:00,134.355,134.406,134.339,134.362,627899995.0
2005-07-25 23:10:00,134.337,134.354,134.274,134.299,518399999.0
2005-07-25 23:15:00,134.322,134.376,134.283,134.374,751500003.0
2005-07-25 23:20:00,134.368,134.423,134.302,134.405,376300003.0
2005-07-25 23:25:00,134.397,134.409,134.336,134.398,364399998.0
2005-07-25 23:30:00,134.391,134.394,134.312,134.331,481699997.0
2005-07-25 23:35:00,134.35,134.422,134.346,134.422,476300001.0
2005-07-25 23:40:00,134.418,134.463,134.318,134.412,481799997.0
2005-07-25 23:45:00,134.441,134.451,134.398,134.411,499999993.0
2005-07-25 23:50:00,134.424,134.443,134.305,134.305,417499999.0
2005-07-25 23:55:00,134.467,134.475,134.253,134.442,529999999.0
2005-07-26 00:00:00,134.444,134.49,134.42,134.448,331100003.0
2005-07-26 00:05:00,134.46,134.509,134.445,134.508,567400005.0
2005-07-26 00:10:00,134.51,134.535,134.506,134.535,286200001.0
2005-07-26 00:15:00,134.545,134.595,134.533,134.579,583499998.0
2005-07-26 00:20:00,134.579,134.587,134.536,134.545,422699996.0
2005-07-26 00:25:00,134.557,134.572,134.54,134.551,372500000.0
2005-07-26 00:30:00,134.552,134.614,134.552,134.595,445800000.0
2005-07-26 00:35:00,134.596,134.631,134.569,134.607,498600002.0
2005-07-26 00:40:00,134.597,134.657,134.597,134.648,362000001.0
2005-07-26 00:45:00,134.65,134.655,134.64,134.65,443499998.0
2005-07-26 00:50:00,134.643,134.657,134.64,134.648,380000000.0
2005-07-26 00:55:00,134.645,134.658,134.637,134.645,507999999.0
2005-07-26 01:00:00,134.645,134.655,134.619,134.62,525099993.0
2005-07-26 01:05:00,134.615,134.641,134.6,134.622,227800001.0
2005-07-26 01:10:00,134.625,134.633,134.612,134.612,403700001.0
2005-07-26 01:15:00,134.621,134.624,134.542,134.552,505099998.0
2005-07-26 01:20:00,134.559,134.559,134.493,134.497,350499998.0
2005-07-26 01:25:00,134.506,134.512,134.49,134.502,455300005.0
2005-07-26 01:30:00,134.5,134.505,134.452,134.481,735899996.0
2005-07-26 01:35:00,134.495,134.501,134.437,134.45,484699996.0
2005-07-26 01:40:00,134.452,134.498,134.44,134.467,509800003.0
2005-07-26 01:45:00,134.467,134.475,134.386,134.406,269199999.0
2005-07-26 01:50:00,134.401,134.427,134.354,134.354,501400001.0
2005-07-26 01:55:00,134.375,134.418,134.356,134.418,368699996.0
2005-07-26 02:00:00,134.419,134.439,134.405,134.417,404100002.0
2005-07-26 02:05:00,134.43,134.47,134.43,134.46,526199996.0
2005-07-26 02:10:00,134.467,134.527,134.465,134.52,425500003.0
2005-07-26 02:15:00,134.529,134.552,134.519,134.54,346099999.0
2005-07-26 02:20:00,134.545,134.568,134.533,134.545,405199996.0
2005-07-26 02:25:00,134.54,134.597,134.54,134.585,385600003.0
2005-07-26 02:30:00,134.563,134.597,134.549,134.597,536499996.0
2005-07-26 02:35:00,134.597,134.603,134.57,134.59,405800000.0
2005-07-26 02:40:00,134.589,134.61,134.571,134.594,372099999.0
2005-07-26 02:45:00,134.598,134.619,134.588,134.607,310599999.0
2005-07-26 02:50:00,134.607,134.64,134.597,134.603,395200001.0
2005-07-26 02:55:00,134.576,134.576,134.468,134.498,426200000.0
2005-07-26 03:00:00,134.506,134.513,134.458,134.47,485000001.0
2005-07-26 03:05:00,134.466,134.473,134.387,134.402,375099998.0
2005-07-26 03:10:00,134.412,134.44,134.412,134.427,495100009.0
2005-07-26 03:15:00,134.423,134.46,134.422,134.445,446100000.0
2005-07-26 03:20:00,134.438,134.468,134.435,134.467,587500007.0
2005-07-26 03:25:00,134.47,134.475,134.436,134.44,360100003.0
2005-07-26 03:30:00,134.436,134.492,134.436,134.443,337300004.0
2005-07-26 03:35:00,134.432,134.432,134.401,134.415,205799999.0
2005-07-26 03:40:00,134.425,134.454,134.414,134.446,396099999.0
2005-07-26 03:45:00,134.447,134.469,134.439,134.46,311700000.0
2005-07-26 03:50:00,134.47,134.486,134.46,134.467,204899997.0
2005-07-26 03:55:00,134.483,134.489,134.463,134.483,408799995.0
2005-07-26 04:00:00,134.492,134.508,134.483,134.497,268699998.0
2005-07-26 04:05:00,134.486,134.495,134.456,134.478,403300003.0
2005-07-26 04:10:00,134.48,134.496,134.465,134.485,319300002.0
2005-07-26 04:15:00,134.477,134.482,134.463,134.48,340299999.0
2005-07-26 04:20:00,134.482,134.482,134.457,134.47,472100002.0
2005-07-26 04:25:00,134.458,134.505,134.44,134.491,362299996.0
2005-07-26 04:30:00,134.491,134.491,134.456,134.473,624899997.0
2005-07-26 04:35:00,134.464,134.481,134.432,134.435,332899999.0
2005-07-26 04:40:00,134.437,134.44,134.37,134.413,386700003.0
2005-07-26 04:45:00,134.409,134.454,134.403,134.454,581400000.0
2005-07-26 04:50:00,134.451,134.485,134.451,134.466,399399998.0
2005-07-26 04:55:00,134.467,134.478,134.46,134.469,374899992.0
2005-07-26 05:00:00,134.473,134.478,134.447,134.452,445199996.0
2005-07-26 05:05:00,134.451,134.483,134.451,134.483,359899996.0
2005-07-26 05:10:00,134.483,134.515,134.476,134.51,351600004.0
2005-07-26 05:15:00,134.535,134.583,134.524,134.524,511399995.0
2005-07-26 05:20:00,134.538,134.547,134.509,134.54,493999997.0
2005-07-26 05:25:00,134.538,134.538,134.5,134.508,197099999.0
2005-07-26 05:30:00,134.509,134.549,134.482,134.49,259699999.0
2005-07-26 05:35:00,134.49,134.518,134.471,134.515,283400000.0
2005-07-26 05:40:00,134.509,134.534,134.497,134.529,444000000.0
2005-07-26 05:45:00,134.53,134.553,134.529,134.54,484400002.0
2005-07-26 05:50:00,134.538,134.563,134.527,134.549,270800000.0
2005-07-26 05:55:00,134.55,134.573,134.545,134.557,348799998.0
2005-07-26 06:00:00,134.551,134.596,134.551,134.596,478999996.0
2005-07-26 06:05:00,134.595,134.595,134.539,134.542,494399994.0
2005-07-26 06:10:00,134.54,134.595,134.535,134.595,455599997.0
2005-07-26 06:15:00,134.597,134.64,134.562,134.632,418600004.0
2005-07-26 06:20:00,134.644,134.679,134.644,134.679,354099999.0
2005-07-26 06:25:00,134.701,134.708,134.656,134.664,726600000.0
2005-07-26 06:30:00,134.664,134.708,134.663,134.708,312800002.0
2005-07-26 06:35:00,134.712,134.712,134.622,134.63,283500001.0
2005-07-26 06:40:00,134.626,134.665,134.624,134.633,474800002.0
2005-07-26 06:45:00,134.637,134.665,134.625,134.657,427800002.0
2005-07-26 06:50:00,134.655,134.703,134.655,134.685,515100000.0
2005-07-26 06:55:00,134.688,134.737,134.688,134.719,623500002.0
2005-07-26 07:00:00,134.723,134.744,134.697,134.744,552400000.0
2005-07-26 07:05:00,134.729,134.737,134.711,134.729,623099994.0
2005-07-26 07:10:00,134.721,134.721,134.703,134.71,392300001.0
2005-07-26 07:15:00,134.704,134.718,134.699,134.717,221300002.0
2005-07-26 07:20:00,134.71,134.737,134.7,134.725,528799993.0
2005-07-26 07:25:00,134.73,134.752,134.714,134.746,507199999.0
2005-07-26 07:30:00,134.746,134.753,134.724,134.746,378400001.0
2005-07-26 07:35:00,134.74,134.772,134.725,134.768,483400000.0
2005-07-26 07:40:00,134.756,134.791,134.756,134.773,476900002.0
2005-07-26 07:45:00,134.761,134.776,134.751,134.753,233499998.0
2005-07-26 07:50:00,134.758,134.77,134.743,134.761,407700001.0
2005-07-26 07:55:00,134.762,134.786,134.744,134.786,248400001.0
2005-07-26 08:00:00,134.791,134.825,134.731,134.761,429900000.0
2005-07-26 08:05:00,134.767,134.791,134.729,134.729,323599997.0
2005-07-26 08:10:00,134.719,134.719,134.664,134.68,524499998.0
2005-07-26 08:15:00,134.68,134.702,134.652,134.681,407199998.0
2005-07-26 08:20:00,134.686,134.703,134.665,134.702,461099998.0
2005-07-26 08:25:00,134.694,134.707,134.621,134.647,470200002.0
2005-07-26 08:30:00,134.649,134.658,134.613,134.625,535600001.0
2005-07-26 08:35:00,134.623,134.715,134.617,134.715,437299997.0
2005-07-26 08:40:00,134.708,134.745,134.701,134.725,514699997.0
2005-07-26 08:45:00,134.729,134.747,134.716,134.73,475599998.0
2005-07-26 08:50:00,134.734,134.755,134.729,134.733,401099999.0
2005-07-26 08:55:00,134.722,134.722,134.677,134.687,440100001.0
2005-07-26 09:00:00,134.682,134.701,134.681,134.693,578199997.0
2005-07-26 09:05:00,134.688,134.688,134.629,134.662,424699999.0
2005-07-26 09:10:00,134.643,134.664,134.623,134.64,427500002.0
2005-07-26 09:15:00,134.642,134.645,134.592,134.633,483299998.0
2005-07-26 09:20:00,134.643,134.643,134.602,134.605,579300001.0
2005-07-26 09:25:00,134.613,134.635,134.6,134.629,563299996.0
2005-07-26 09:30:00,134.627,134.634,134.618,134.626,575499999.0
2005-07-26 09:35:00,134.639,134.668,134.638,134.661,487299998.0
2005-07-26 09:40:00,134.668,134.673,134.641,134.655,384499996.0
2005-07-26 09:45:00,134.672,134.717,134.635,134.687,515799996.0
2005-07-26 09:50:00,134.685,134.73,134.679,134.73,477900002.0
2005-07-26 09:55:00,134.735,134.776,134.696,134.776,530299995.0
2005-07-26 10:00:00,134.769,134.802,134.726,134.802,370299999.0
2005-07-26 10:05:00,134.813,134.832,134.671,134.724,490000001.0
2005-07-26 10:10:00,134.73,134.73,134.601,134.621,532499996.0
2005-07-26 10:15:00,134.626,134.673,134.612,134.664,470600002.0
2005-07-26 10:20:00,134.648,134.66,134.613,134.627,585199996.0
2005-07-26 10:25:00,134.627,134.659,134.618,134.628,475000004.0
2005-07-26 10:30:00,134.62,134.62,134.519,134.577,382000003.0
2005-07-26 10:35:00,134.607,134.726,134.606,134.726,400800001.0
2005-07-26 10:40:00,134.752,134.781,134.714,134.78,531699997.0
2005-07-26 10:45:00,134.772,134.782,134.681,134.685,379599998.0
2005-07-26 10:50:00,134.69,134.736,134.682,134.699,447099996.0
2005-07-26 10:55:00,134.71,134.727,134.693,134.721,626100007.0
2005-07-26 11:00:00,134.728,134.728,134.646,134.67,402899995.0
2005-07-26 11:05:00,134.671,134.685,134.65,134.672,337899999.0
2005-07-26 11:10:00,134.664,134.707,134.662,134.677,577900000.0
2005-07-26 11:15:00,134.667,134.747,134.667,134.732,430999999.0
2005-07-26 11:20:00,134.723,134.742,134.675,134.716,473099998.0
2005-07-26 11:25:00,134.712,134.738,134.685,134.738,481400002.0
2005-07-26 11:30:00,134.742,134.743,134.686,134.692,509199999.0
2005-07-26 11:35:00,134.686,134.764,134.686,134.755,363499997.0
2005-07-26 11:40:00,134.74,134.759,134.708,134.709,579300000.0
2005-07-26 11:45:00,134.71,134.727,134.666,134.711,612200000.0
2005-07-26 11:50:00,134.687,134.71,134.675,134.701,474099996.0
2005-07-26 11:55:00,134.709,134.728,134.675,134.705,543000000.0
2005-07-26 12:00:00,134.687,134.721,134.673,134.721,516200002.0
2005-07-26 12:05:00,134.712,134.714,134.637,134.652,492699996.0
2005-07-26 12:10:00,134.657,134.663,134.637,134.653,451900006.0
2005-07-26 12:15:00,134.663,134.678,134.651,134.668,655999994.0
2005-07-26 12:20:00,134.652,134.666,134.642,134.66,461300000.0
2005-07-26 12:25:00,134.662,134.686,134.645,134.645,288999999.0
2005-07-26 12:30:00,134.633,134.633,134.579,134.623,617799992.0
2005-07-26 12:35:00,134.63,134.675,134.63,134.653,422600002.0
2005-07-26 12:40:00,134.641,134.657,134.61,134.622,455999995.0
2005-07-26 12:45:00,134.63,134.659,134.616,134.649,379599998.0
2005-07-26 12:50:00,134.668,134.668,134.583,134.586,599600006.0
2005-07-26 12:55:00,134.585,134.615,134.578,134.582,370299998.0
2005-07-26 13:00:00,134.564,134.602,134.564,134.602,388799998.0
2005-07-26 13:05:00,134.588,134.65,134.588,134.641,279399997.0
2005-07-26 13:10:00,134.638,134.652,134.577,134.583,508800000.0
2005-07-26 13:15:00,134.58,134.62,134.574,134.613,484699999.0
2005-07-26 13:20:00,134.606,134.621,134.591,134.617,328899995.0
2005-07-26 13:25:00,134.609,134.613,134.546,134.546,477899996.0
2005-07-26 13:30:00,134.549,134.562,134.53,134.547,420700000.0
2005-07-26 13:35:00,134.532,134.545,134.511,134.514,456600003.0
2005-07-26 13:40:00,134.522,134.536,134.491,134.498,397800001.0
2005-07-26 13:45:00,134.495,134.595,134.493,134.595,442999998.0
2005-07-26 13:50:00,134.576,134.638,134.576,134.618,459499997.0
2005-07-26 13:55:00,134.615,134.639,134.612,134.617,435099999.0
2005-07-26 14:00:00,134.628,134.631,134.594,134.599,582099995.0
2005-07-26 14:05:00,134.597,134.608,134.564,134.571,553599993.0
2005-07-26 14:10:00,134.576,134.604,134.519,134.538,567900000.0
2005-07-26 14:15:00,134.552,134.653,134.552,134.633,472199998.0
2005-07-26 14:20:00,134.626,134.719,134.626,134.698,392100001.0
2005-07-26 14:25:00,134.678,134.683,134.645,134.665,464600001.0
2005-07-26 14:30:00,134.667,134.691,134.625,134.691,524599999.0
2005-07-26 14:35:00,134.702,134.756,134.669,134.75,590299997.0
2005-07-26 14:40:00,134.748,134.868,134.738,134.868,487899998.0
2005-07-26 14:45:00,134.899,134.915,134.851,134.852,503500006.0
2005-07-26 14:50:00,134.86,134.864,134.772,134.787,379400000.0
2005-07-26 14:55:00,134.79,134.828,134.776,134.798,476600000.0
2005-07-26 15:00:00,134.81,134.834,134.79,134.792,333699996.0
2005-07-26 15:05:00,134.796,134.847,134.796,134.815,355700003.0
2005-07-26 15:10:00,134.822,134.827,134.793,134.817,510199996.0
2005-07-26 15:15:00,134.803,134.871,134.803,134.868,452199999.0
2005-07-26 15:20:00,134.857,134.909,134.828,134.895,442700000.0
2005-07-26 15:25:00,134.892,134.915,134.86,134.875,420500003.0
2005-07-26 15:30:00,134.875,134.898,134.842,134.87,421799998.0
2005-07-26 15:35:00,134.887,134.905,134.857,134.894,509899999.0
2005-07-26 15:40:00,134.9,134.929,134.892,134.9,293199997.0
2005-07-26 15:45:00,134.896,134.941,134.832,134.84,409099996.0
2005-07-26 15:50:00,134.825,134.836,134.786,134.808,579200005.0
2005-07-26 15:55:00,134.801,134.848,134.78,134.786,363100001.0
2005-07-26 16:00:00,134.81,134.945,134.81,134.942,546199996.0
2005-07-26 16:05:00,134.935,134.98,134.913,134.98,486499991.0
2005-07-26 16:10:00,134.992,134.992,134.912,134.923,406800003.0
2005-07-26 16:15:00,134.933,135.006,134.917,134.955,580700002.0
2005-07-26 16:20:00,134.963,135.043,134.953,135.023,595800001.0
2005-07-26 16:25:00,135.032,135.038,135.005,135.015,416200003.0
2005-07-26 16:30:00,135.037,135.1,135.037,135.07,469799997.0
2005-07-26 16:35:00,135.068,135.117,135.051,135.063,428900002.0
2005-07-26 16:40:00,135.061,135.105,135.053,135.068,655799997.0
2005-07-26 16:45:00,135.06,135.08,135.047,135.053,496900002.0
2005-07-26 16:50:00,135.058,135.073,135.033,135.059,467800002.0
2005-07-26 16:55:00,135.045,135.054,134.927,134.927,372900000.0
2005-07-26 17:00:00,134.92,134.947,134.891,134.927,575700002.0
2005-07-26 17:05:00,134.913,134.945,134.822,134.822,709799993.0
2005-07-26 17:10:00,134.833,134.925,134.83,134.921,530800004.0
2005-07-26 17:15:00,134.918,134.942,134.885,134.909,385800000.0
2005-07-26 17:20:00,134.903,134.938,134.886,134.935,415499998.0
2005-07-26 17:25:00,134.933,134.933,134.849,134.853,352899995.0
2005-07-26 17:30:00,134.858,134.904,134.85,134.893,450899999.0
2005-07-26 17:35:00,134.888,134.898,134.821,134.837,379100001.0
2005-07-26 17:40:00,134.837,134.868,134.833,134.838,449000000.0
2005-07-26 17:45:00,134.829,134.884,134.794,134.859,473299999.0
2005-07-26 17:50:00,134.866,134.871,134.801,134.822,529899995.0
2005-07-26 17:55:00,134.816,134.826,134.781,134.79,344099998.0
2005-07-26 18:00:00,134.788,134.852,134.786,134.82,5977599989.0
2005-07-26 18:05:00,134.8,134.849,134.781,134.792,7893200000.0
2005-07-26 18:10:00,134.795,134.804,134.777,134.804,5427499975.0
2005-07-26 18:15:00,134.805,134.823,134.78,134.78,5085799996.0
2005-07-26 18:20:00,134.78,134.81,134.775,134.778,6224699990.0
2005-07-26 18:25:00,134.779,134.843,134.751,134.838,4342799986.0
2005-07-26 18:30:00,134.831,134.879,134.804,134.85,5634199996.0
2005-07-26 18:35:00,134.872,134.91,134.817,134.881,3040300005.0
2005-07-26 18:40:00,134.875,134.918,134.845,134.875,2746099993.0
2005-07-26 18:45:00,134.872,134.886,134.827,134.851,2253499995.0
2005-07-26 18:50:00,134.85,134.927,134.84,134.926,3917299986.0
2005-07-26 18:55:00,134.951,134.977,134.912,134.92,3240100006.0
2005-07-26 19:00:00,134.918,134.942,134.91,134.935,2328600000.0
2005-07-26 19:05:00,134.953,134.953,134.927,134.946,3745299985.0
2005-07-26 19:10:00,134.957,134.995,134.935,134.99,1214400002.0
2005-07-26 19:15:00,134.985,135.068,134.983,135.058,2547900003.0
2005-07-26 19:20:00,135.06,135.075,135.046,135.061,2604199982.0
2005-07-26 19:25:00,135.048,135.084,135.036,135.067,2878999999.0
2005-07-26 19:30:00,135.067,135.142,135.047,135.05,3656899984.0
2005-07-26 19:35:00,135.057,135.072,135.024,135.035,2534700010.0
2005-07-26 19:40:00,135.032,135.083,135.032,135.076,2356899995.0
2005-07-26 19:45:00,135.075,135.095,135.048,135.076,1861899991.0
2005-07-26 19:50:00,135.082,135.147,135.082,135.128,2042299988.0
2005-07-26 19:55:00,135.129,135.159,135.127,135.13,2623899999.0
2005-07-26 20:00:00,135.133,135.133,135.089,135.1,1479899994.0
2005-07-26 20:05:00,135.103,135.136,135.068,135.085,2643099990.0
2005-07-26 20:10:00,135.08,135.101,135.066,135.097,2656500002.0
2005-07-26 20:15:00,135.102,135.183,135.08,135.181,2017199995.0
2005-07-26 20:20:00,135.192,135.236,135.157,135.157,1925600004.0
2005-07-26 20:25:00,135.15,135.198,135.098,135.108,3680699999.0
2005-07-26 20:30:00,135.097,135.12,135.061,135.065,5066599979.0
2005-07-26 20:35:00,135.066,135.078,135.045,135.052,3483699992.0
2005-07-26 20:40:00,135.045,135.069,135.012,135.028,2730699991.0
2005-07-26 20:45:00,135.042,135.075,135.039,135.053,3244000010.0
2005-07-26 20:50:00,135.057,135.088,135.057,135.069,2819299990.0
2005-07-26 20:55:00,135.065,135.089,135.053,135.079,5310100010.0
2005-07-26 21:00:00,135.07,135.081,135.031,135.046,3709899990.0
2005-07-26 21:05:00,135.049,135.122,135.039,135.108,2444999988.0
2005-07-26 21:10:00,135.109,135.126,135.091,135.118,2374599985.0
2005-07-26 21:15:00,135.121,135.139,135.111,135.112,3017099984.0
2005-07-26 21:20:00,135.11,135.13,135.099,135.11,4004800001.0
2005-07-26 21:25:00,135.105,135.14,135.075,135.087,1481999990.0
2005-07-26 21:30:00,135.082,135.108,135.08,135.099,1472000002.0
2005-07-26 21:35:00,135.098,135.129,135.089,135.11,927499997.0
2005-07-26 21:40:00,135.109,135.116,135.069,135.085,1858700003.0
2005-07-26 21:45:00,135.091,135.124,135.091,135.107,1337999997.0
2005-07-26 21:50:00,135.115,135.128,135.098,135.107,392700000.0
2005-07-26 21:55:00,135.112,135.17,135.1,135.169,365299999.0
2005-07-26 22:00:00,135.169,135.218,135.119,135.202,1254299995.0
2005-07-26 22:05:00,135.184,135.185,135.145,135.17,593399997.0
2005-07-26 22:10:00,135.171,135.182,135.141,135.146,834699994.0
2005-07-26 22:15:00,135.148,135.154,135.132,135.14,798500005.0
2005-07-26 22:20:00,135.135,135.135,135.108,135.128,623199995.0
2005-07-26 22:25:00,135.128,135.138,135.106,135.125,1373300005.0
2005-07-26 22:30:00,135.127,135.153,135.12,135.15,1053700000.0
2005-07-26 22:35:00,135.152,135.17,135.116,135.142,1209900002.0
2005-07-26 22:40:00,135.145,135.191,135.141,135.144,1232200006.0
2005-07-26 22:45:00,135.143,135.18,135.135,135.16,1033599996.0
2005-07-26 22:50:00,135.162,135.176,135.144,135.176,832000001.0
2005-07-26 22:55:00,135.175,135.187,135.099,135.149,764200000.0
2005-07-26 23:00:00,135.197,135.257,135.129,135.233,530999997.0
2005-07-26 23:05:00,135.22,135.253,135.179,135.2,469699997.0
2005-07-26 23:10:00,135.162,135.228,135.143,135.161,450899996.0
2005-07-26 23:15:00,135.16,135.235,135.146,135.235,453600002.0
2005-07-26 23:20:00,135.252,135.26,135.125,135.228,410400000.0
2005-07-26 23:25:00,135.227,135.229,135.175,135.185,449400000.0
2005-07-26 23:30:00,135.188,135.19,135.168,135.17,386399999.0
2005-07-26 23:35:00,135.18,135.185,135.163,135.183,346200000.0
2005-07-26 23:40:00,135.178,135.181,135.138,135.138,350099998.0
2005-07-26 23:45:00,135.139,135.16,135.094,135.094,351899998.0
2005-07-26 23:50:00,135.218,135.229,135.105,135.168,488399994.0
2005-07-26 23:55:00,135.167,135.219,135.164,135.173,653699999.0
2005-07-27 00:00:00,135.155,135.193,135.155,135.19,306900000.0
2005-07-27 00:05:00,135.192,135.195,135.163,135.164,410899993.0
2005-07-27 00:10:00,135.16,135.204,135.16,135.187,297899997.0
2005-07-27 00:15:00,135.202,135.202,135.129,135.15,530400002.0
2005-07-27 00:20:00,135.15,135.198,135.135,135.135,359899998.0
2005-07-27 00:25:00,135.135,135.135,135.076,135.115,405099998.0
2005-07-27 00:30:00,135.123,135.176,135.12,135.137,508299999.0
2005-07-27 00:35:00,135.132,135.132,135.087,135.102,349000000.0
2005-07-27 00:40:00,135.093,135.115,135.085,135.09,333399998.0
2005-07-27 00:45:00,135.09,135.115,135.068,135.11,348000000.0
2005-07-27 00:50:00,135.103,135.157,135.102,135.151,420900003.0
2005-07-27 00:55:00,135.135,135.205,135.135,135.177,463999999.0
2005-07-27 01:00:00,135.172,135.194,135.138,135.183,584800001.0
2005-07-27 01:05:00,135.13,135.163,135.13,135.148,262399999.0
2005-07-27 01:10:00,135.155,135.155,135.137,135.142,562199999.0
2005-07-27 01:15:00,135.147,135.147,135.118,135.135,596300003.0
2005-07-27 01:20:00,135.14,135.145,135.07,135.07,384300002.0
2005-07-27 01:25:00,135.07,135.082,135.051,135.068,426999996.0
2005-07-27 01:30:00,135.041,135.055,135.0,135.008,529800001.0
2005-07-27 01:35:00,135.012,135.017,134.991,135.017,490699995.0
2005-07-27 01:40:00,135.015,135.101,135.008,135.085,715799997.0
2005-07-27 01:45:00,135.067,135.16,135.067,135.13,392900001.0
2005-07-27 01:50:00,135.12,135.151,135.114,135.128,470600000.0
2005-07-27 01:55:00,135.147,135.234,135.135,135.22,583599996.0
2005-07-27 02:00:00,135.193,135.197,135.125,135.136,331800002.0
2005-07-27 02:05:00,135.135,135.14,135.123,135.13,530599996.0
2005-07-27 02:10:00,135.127,135.143,135.11,135.128,626199996.0
2005-07-27 02:15:00,135.13,135.135,135.113,135.13,326399998.0
2005-07-27 02:20:00,135.125,135.132,135.099,135.118,310300003.0
2005-07-27 02:25:00,135.11,135.19,135.11,135.172,298099999.0
2005-07-27 02:30:00,135.14,135.163,135.113,135.125,497599999.0
2005-07-27 02:35:00,135.125,135.156,135.114,135.15,402299995.0
2005-07-27 02:40:00,135.162,135.188,135.142,135.145,437099997.0
2005-07-27 02:45:00,135.15,135.166,135.14,135.154,463100001.0
2005-07-27 02:50:00,135.165,135.2,135.151,135.151,287900003.0
2005-07-27 02:55:00,135.156,135.199,135.135,135.174,561799996.0
2005-07-27 03:00:00,135.145,135.163,135.132,135.15,401200002.0
2005-07-27 03:05:00,135.15,135.191,135.14,135.18,313400000.0
2005-07-27 03:10:00,135.184,135.204,135.171,135.193,437899997.0
2005-07-27 03:15:00,135.204,135.327,135.204,135.323,364099999.0
2005-07-27 03:20:00,135.329,135.41,135.323,135.374,501200002.0
2005-07-27 03:25:00,135.368,135.421,135.36,135.394,461800001.0
2005-07-27 03:30:00,135.387,135.4,135.364,135.377,436300000.0
2005-07-27 03:35:00,135.372,135.391,135.363,135.375,329500000.0
2005-07-27 03:40:00,135.364,135.364,135.305,135.316,463100004.0
2005-07-27 03:45:00,135.32,135.341,135.315,135.328,448900000.0
2005-07-27 03:50:00,135.318,135.318,135.268,135.268,391399999.0
2005-07-27 03:55:00,135.253,135.273,135.237,135.264,290800004.0
2005-07-27 04:00:00,135.259,135.274,135.241,135.26,395300001.0
2005-07-27 04:05:00,135.253,135.265,135.213,135.213,318299997.0
2005-07-27 04:10:00,135.211,135.24,135.194,135.238,340399997.0
2005-07-27 04:15:00,135.231,135.272,135.231,135.269,324799999.0
2005-07-27 04:20:00,135.275,135.288,135.263,135.288,374499999.0
2005-07-27 04:25:00,135.286,135.352,135.28,135.33,341400001.0
2005-07-27 04:30:00,135.342,135.39,135.342,135.348,386399999.0
2005-07-27 04:35:00,135.351,135.357,135.332,135.334,512900002.0
2005-07-27 04:40:00,135.349,135.378,135.328,135.349,356800002.0
2005-07-27 04:45:00,135.343,135.406,135.34,135.398,333799998.0
2005-07-27 04:50:00,135.41,135.471,135.41,135.445,437800004.0
2005-07-27 04:55:00,135.44,135.448,135.378,135.42,339799998.0
2005-07-27 05:00:00,135.414,135.414,135.356,135.4,373700003.0
2005-07-27 05:05:00,135.395,135.424,135.385,135.42,499399995.0
2005-07-27 05:10:00,135.427,135.447,135.406,135.422,484799999.0
2005-07-27 05:15:00,135.429,135.435,135.414,135.414,282200003.0
2005-07-27 05:20:00,135.418,135.431,135.41,135.423,470200003.0
2005-07-27 05:25:00,135.416,135.422,135.398,135.422,214599999.0
2005-07-27 05:30:00,135.418,135.419,135.389,135.4,253800001.0
2005-07-27 05:35:00,135.4,135.415,135.392,135.413,180900000.0
2005-07-27 05:40:00,135.42,135.431,135.397,135.409,413800000.0
2005-07-27 05:45:00,135.413,135.439,135.409,135.41,432699996.0
2005-07-27 05:50:00,135.412,135.425,135.412,135.42,376600001.0
2005-07-27 05:55:00,135.42,135.442,135.41,135.432,373799999.0
2005-07-27 06:00:00,135.422,135.438,135.415,135.42,230499999.0
2005-07-27 06:05:00,135.422,135.422,135.399,135.402,347800002.0
2005-07-27 06:10:00,135.4,135.4,135.353,135.371,197300000.0
2005-07-27 06:15:00,135.362,135.385,135.313,135.317,252700000.0
2005-07-27 06:20:00,135.322,135.33,135.305,135.32,296399999.0
2005-07-27 06:25:00,135.328,135.346,135.322,135.332,334100000.0
2005-07-27 06:30:00,135.33,135.374,135.32,135.325,453900000.0
2005-07-27 06:35:00,135.34,135.37,135.315,135.334,330200003.0
2005-07-27 06:40:00,135.325,135.345,135.325,135.335,534699995.0
2005-07-27 06:45:00,135.336,135.336,135.317,135.335,303199996.0
2005-07-27 06:50:00,135.33,135.347,135.323,135.335,331900000.0
2005-07-27 06:55:00,135.334,135.337,135.317,135.33,429399998.0
2005-07-27 07:00:00,135.342,135.347,135.323,135.345,585299996.0
2005-07-27 07:05:00,135.332,135.362,135.328,135.359,362199999.0
2005-07-27 07:10:00,135.362,135.362,135.315,135.332,335600000.0
2005-07-27 07:15:00,135.325,135.335,135.303,135.327,264100001.0
2005-07-27 07:20:00,135.322,135.345,135.322,135.345,333399998.0
2005-07-27 07:25:00,135.337,135.345,135.31,135.32,371599998.0
2005-07-27 07:30:00,135.317,135.327,135.301,135.323,292000001.0
2005-07-27 07:35:00,135.317,135.317,135.291,135.292,472700004.0
2005-07-27 07:40:00,135.286,135.312,135.286,135.303,539399998.0
2005-07-27 07:45:00,135.307,135.358,135.304,135.35,484700000.0
2005-07-27 07:50:00,135.351,135.351,135.301,135.307,369099998.0
2005-07-27 07:55:00,135.31,135.322,135.269,135.275,420899993.0
2005-07-27 08:00:00,135.268,135.312,135.256,135.295,376400000.0
2005-07-27 08:05:00,135.278,135.278,135.244,135.245,504499998.0
2005-07-27 08:10:00,135.244,135.244,135.109,135.116,508799997.0
2005-07-27 08:15:00,135.125,135.133,135.112,135.126,419500010.0
2005-07-27 08:20:00,135.116,135.132,135.105,135.119,486200000.0
2005-07-27 08:25:00,135.108,135.143,135.108,135.13,383500000.0
2005-07-27 08:30:00,135.136,135.179,135.135,135.173,410499996.0
2005-07-27 08:35:00,135.168,135.193,135.141,135.141,493100001.0
2005-07-27 08:40:00,135.142,135.166,135.141,135.156,546899999.0
2005-07-27 08:45:00,135.15,135.159,135.127,135.147,524299995.0
2005-07-27 08:50:00,135.15,135.163,135.136,135.154,410100000.0
2005-07-27 08:55:00,135.162,135.162,135.133,135.146,480499996.0
2005-07-27 09:00:00,135.139,135.158,135.126,135.143,334800001.0
2005-07-27 09:05:00,135.142,135.153,135.128,135.137,396800000.0
2005-07-27 09:10:00,135.126,135.142,135.119,135.121,424200001.0
2005-07-27 09:15:00,135.13,135.142,135.118,135.139,384499998.0
2005-07-27 09:20:00,135.131,135.135,135.102,135.112,346500004.0
2005-07-27 09:25:00,135.115,135.128,135.023,135.024,456500001.0
2005-07-27 09:30:00,135.015,135.026,134.952,134.963,472199995.0
2005-07-27 09:35:00,134.965,135.031,134.96,134.993,404800001.0
2005-07-27 09:40:00,134.998,135.022,134.97,135.012,410999998.0
2005-07-27 09:45:00,135.019,135.065,134.99,135.034,351799997.0
2005-07-27 09:50:00,135.036,135.063,135.009,135.058,509600000.0
2005-07-27 09:55:00,135.065,135.081,135.032,135.033,553100001.0
2005-07-27 10:00:00,135.013,135.065,134.997,135.054,364899999.0
2005-07-27 10:05:00,135.058,135.095,135.058,135.095,352699999.0
2005-07-27 10:10:00,135.098,135.113,135.011,135.011,541999998.0
2005-07-27 10:15:00,135.015,135.05,135.007,135.045,447700000.0
2005-07-27 10:20:00,135.037,135.075,135.024,135.054,517499999.0
2005-07-27 10:25:00,135.057,135.107,135.051,135.08,508900008.0
2005-07-27 10:30:00,135.073,135.116,135.062,135.116,378999999.0
2005-07-27 10:35:00,135.111,135.111,135.078,135.1,299100001.0
2005-07-27 10:40:00,135.093,135.106,135.073,135.098,697699997.0
2005-07-27 10:45:00,135.105,135.105,135.051,135.08,364899999.0
2005-07-27 10:50:00,135.083,135.091,135.06,135.082,423400000.0
2005-07-27 10:55:00,135.089,135.112,135.082,135.1,468699992.0
2005-07-27 11:00:00,135.107,135.107,135.078,135.081,375899996.0
2005-07-27 11:05:00,135.098,135.098,135.072,135.088,384599996.0
2005-07-27 11:10:00,135.091,135.109,135.062,135.068,602599995.0
2005-07-27 11:15:00,135.063,135.088,135.039,135.049,552700001.0
2005-07-27 11:20:00,135.037,135.043,135.022,135.03,390400000.0
2005-07-27 11:25:00,135.026,135.033,134.994,135.022,580099993.0
2005-07-27 11:30:00,135.031,135.062,135.006,135.048,433899996.0
2005-07-27 11:35:00,135.046,135.058,135.028,135.052,468199998.0
2005-07-27 11:40:00,135.053,135.084,135.042,135.06,408700000.0
2005-07-27 11:45:00,135.057,135.074,135.035,135.06,584499997.0
2005-07-27 11:50:00,135.056,135.141,135.049,135.094,401899999.0
2005-07-27 11:55:00,135.096,135.102,135.021,135.024,473900002.0
2005-07-27 12:00:00,135.01,135.018,134.958,134.986,537000003.0
2005-07-27 12:05:00,134.969,134.986,134.95,134.95,395499998.0
2005-07-27 12:10:00,134.964,135.019,134.954,135.012,400700002.0
2005-07-27 12:15:00,135.007,135.024,134.947,134.963,442600001.0
2005-07-27 12:20:00,134.958,134.958,134.871,134.886,335499998.0
2005-07-27 12:25:00,134.891,134.936,134.873,134.901,484299997.0
2005-07-27 12:30:00,134.898,135.026,134.898,135.019,468500004.0
2005-07-27 12:35:00,135.024,135.07,135.004,135.069,381999999.0
2005-07-27 12:40:00,135.07,135.076,135.054,135.062,486399997.0
2005-07-27 12:45:00,135.069,135.069,135.043,135.053,727900001.0
2005-07-27 12:50:00,135.057,135.088,135.045,135.06,250799998.0
2005-07-27 12:55:00,135.057,135.057,135.025,135.025,630899996.0
2005-07-27 13:00:00,135.022,135.095,135.018,135.085,377500000.0
2005-07-27 13:05:00,135.068,135.094,135.065,135.082,272899999.0
2005-07-27 13:10:00,135.08,135.095,135.065,135.078,433900000.0
2005-07-27 13:15:00,135.072,135.108,135.072,135.079,321999997.0
2005-07-27 13:20:00,135.076,135.097,135.066,135.083,208299999.0
2005-07-27 13:25:00,135.063,135.087,135.046,135.069,485999997.0
2005-07-27 13:30:00,135.08,135.08,135.025,135.035,575599996.0
2005-07-27 13:35:00,135.025,135.051,135.02,135.041,372400004.0
2005-07-27 13:40:00,135.023,135.041,135.017,135.027,456499998.0
2005-07-27 13:45:00,135.034,135.085,135.034,135.084,398700001.0
2005-07-27 13:50:00,135.076,135.088,135.065,135.08,408100006.0
2005-07-27 13:55:00,135.094,135.109,135.038,135.046,513700005.0
2005-07-27 14:00:00,135.053,135.082,134.98,135.002,448599999.0
2005-07-27 14:05:00,134.993,135.028,134.964,134.978,605199998.0
2005-07-27 14:10:00,134.985,134.992,134.893,134.894,542999997.0
2005-07-27 14:15:00,134.895,134.99,134.892,134.966,357700001.0
2005-07-27 14:20:00,134.955,134.955,134.896,134.927,407699995.0
2005-07-27 14:25:00,134.928,135.057,134.921,135.044,524199994.0
2005-07-27 14:30:00,135.0,135.022,134.924,134.96,485999998.0
2005-07-27 14:35:00,134.961,135.019,134.911,134.998,541000003.0
2005-07-27 14:40:00,135.03,135.064,134.99,135.01,452799998.0
2005-07-27 14:45:00,135.007,135.082,134.976,135.082,376800000.0
2005-07-27 14:50:00,135.083,135.237,135.083,135.189,668100002.0
2005-07-27 14:55:00,135.182,135.215,135.132,135.146,391699993.0
2005-07-27 15:00:00,135.16,135.282,135.15,135.282,301500002.0
2005-07-27 15:05:00,135.3,135.33,135.273,135.317,517999997.0
2005-07-27 15:10:00,135.325,135.358,135.311,135.325,721299996.0
2005-07-27 15:15:00,135.305,135.327,135.272,135.327,401300006.0
2005-07-27 15:20:00,135.32,135.325,135.257,135.27,481900000.0
2005-07-27 15:25:00,135.274,135.304,135.156,135.203,463800000.0
2005-07-27 15:30:00,135.217,135.225,135.167,135.203,697499993.0
2005-07-27 15:35:00,135.21,135.21,135.15,135.183,563200002.0
2005-07-27 15:40:00,135.178,135.201,135.107,135.13,451300005.0
2005-07-27 15:45:00,135.142,135.163,135.105,135.105,441799993.0
2005-07-27 15:50:00,135.097,135.148,135.075,135.148,426899999.0
2005-07-27 15:55:00,135.148,135.199,135.142,135.149,451400001.0
2005-07-27 16:00:00,135.133,135.188,135.122,135.167,481499999.0
2005-07-27 16:05:00,135.166,135.206,135.129,135.206,447200000.0
2005-07-27 16:10:00,135.202,135.202,135.16,135.164,559200003.0
2005-07-27 16:15:00,135.158,135.196,135.141,135.155,602699994.0
2005-07-27 16:20:00,135.153,135.264,135.143,135.261,452799996.0
2005-07-27 16:25:00,135.28,135.296,135.236,135.28,331799998.0
2005-07-27 16:30:00,135.294,135.302,135.253,135.3,322300000.0
2005-07-27 16:35:00,135.315,135.351,135.285,135.29,449100000.0
2005-07-27 16:40:00,135.281,135.35,135.281,135.348,595099997.0
2005-07-27 16:45:00,135.357,135.361,135.322,135.359,526999999.0
2005-07-27 16:50:00,135.369,135.37,135.275,135.275,435299999.0
2005-07-27 16:55:00,135.274,135.287,135.216,135.222,356699998.0
2005-07-27 17:00:00,135.221,135.278,135.21,135.275,534999995.0
2005-07-27 17:05:00,135.273,135.288,135.259,135.278,460000001.0
2005-07-27 17:10:00,135.271,135.335,135.26,135.326,442799997.0
2005-07-27 17:15:00,135.327,135.335,135.286,135.308,653599998.0
2005-07-27 17:20:00,135.306,135.316,135.228,135.243,473700000.0
2005-07-27 17:25:00,135.247,135.287,135.211,135.245,318899999.0
2005-07-27 17:30:00,135.239,135.27,135.219,135.258,397800002.0
2005-07-27 17:35:00,135.255,135.265,135.222,135.225,307099998.0
2005-07-27 17:40:00,135.215,135.267,135.212,135.26,341899995.0
2005-07-27 17:45:00,135.27,135.327,135.245,135.25,566700006.0
2005-07-27 17:50:00,135.256,135.29,135.238,135.29,327599999.0
2005-07-27 17:55:00,135.292,135.292,135.256,135.272,347599999.0
2005-07-27 18:00:00,135.267,135.321,135.262,135.309,6164900002.0
2005-07-27 18:05:00,135.313,135.363,135.313,135.35,7735599991.0
2005-07-27 18:10:00,135.351,135.355,135.316,135.353,5190599988.0
2005-07-27 18:15:00,135.353,135.365,135.337,135.35,5301200009.0
2005-07-27 18:20:00,135.348,135.385,135.343,135.375,6593399994.0
2005-07-27 18:25:00,135.375,135.391,135.293,135.293,4464199994.0
2005-07-27 18:30:00,135.277,135.281,135.178,135.178,5455099982.0
2005-07-27 18:35:00,135.19,135.279,135.19,135.24,3137999987.0
2005-07-27 18:40:00,135.239,135.257,135.227,135.251,2989499995.0
2005-07-27 18:45:00,135.253,135.289,135.252,135.287,1938500004.0
2005-07-27 18:50:00,135.282,135.326,135.276,135.292,3974599992.0
2005-07-27 18:55:00,135.295,135.32,135.28,135.309,3614799997.0
2005-07-27 19:00:00,135.295,135.322,135.275,135.297,1915999991.0
2005-07-27 19:05:00,135.301,135.301,135.217,135.228,4243599967.0
2005-07-27 19:10:00,135.238,135.292,135.232,135.242,1318300001.0
2005-07-27 19:15:00,135.233,135.25,135.207,135.221,2622699985.0
2005-07-27 19:20:00,135.228,135.255,135.206,135.23,2717999991.0
2005-07-27 19:25:00,135.228,135.28,135.223,135.275,3614800003.0
2005-07-27 19:30:00,135.279,135.345,135.256,135.344,3834599999.0
2005-07-27 19:35:00,135.343,135.351,135.309,135.335,2420700002.0
2005-07-27 19:40:00,135.343,135.347,135.266,135.296,2193800009.0
2005-07-27 19:45:00,135.294,135.413,135.279,135.408,1799799999.0
2005-07-27 19:50:00,135.402,135.405,135.363,135.387,1771799998.0
2005-07-27 19:55:00,135.385,135.399,135.365,135.387,2310600011.0
2005-07-27 20:00:00,135.391,135.422,135.369,135.41,1540700012.0
2005-07-27 20:05:00,135.41,135.42,135.397,135.415,2258599993.0
2005-07-27 20:10:00,135.415,135.473,135.415,135.473,2949000003.0
2005-07-27 20:15:00,135.495,135.555,135.466,135.466,1950799999.0
2005-07-27 20:20:00,135.472,135.472,135.392,135.412,1575200005.0
2005-07-27 20:25:00,135.418,135.421,135.383,135.41,3888299985.0
2005-07-27 20:30:00,135.41,135.505,135.4,135.505,5090799989.0
2005-07-27 20:35:00,135.511,135.571,135.48,135.533,2987899983.0
2005-07-27 20:40:00,135.527,135.551,135.513,135.528,2967400001.0
2005-07-27 20:45:00,135.538,135.617,135.515,135.599,3275099994.0
2005-07-27 20:50:00,135.591,135.603,135.539,135.547,3381199990.0
2005-07-27 20:55:00,135.544,135.582,135.526,135.557,5066599984.0
2005-07-27 21:00:00,135.565,135.565,135.532,135.558,3897700000.0
2005-07-27 21:05:00,135.555,135.618,135.555,135.592,2265099994.0
2005-07-27 21:10:00,135.61,135.65,135.598,135.633,2331600000.0
2005-07-27 21:15:00,135.632,135.683,135.625,135.65,3401699995.0
2005-07-27 21:20:00,135.653,135.676,135.65,135.658,3974899998.0
2005-07-27 21:25:00,135.672,135.716,135.652,135.657,1520299997.0
2005-07-27 21:30:00,135.659,135.676,135.653,135.667,1424599999.0
2005-07-27 21:35:00,135.66,135.667,135.618,135.635,724200000.0
2005-07-27 21:40:00,135.622,135.634,135.603,135.608,1555199996.0
2005-07-27 21:45:00,135.615,135.636,135.605,135.618,1441700004.0
2005-07-27 21:50:00,135.627,135.675,135.619,135.621,488100003.0
2005-07-27 21:55:00,135.621,135.643,135.603,135.638,437799999.0
2005-07-27 22:00:00,135.639,135.652,135.63,135.642,1316599996.0
2005-07-27 22:05:00,135.64,135.652,135.624,135.646,670299998.0
2005-07-27 22:10:00,135.65,135.655,135.609,135.641,674200000.0
2005-07-27 22:15:00,135.642,135.664,135.627,135.63,738700004.0
2005-07-27 22:20:00,135.63,135.659,135.625,135.628,655399999.0
2005-07-27 22:25:00,135.628,135.644,135.614,135.63,1090599990.0
2005-07-27 22:30:00,135.627,135.628,135.583,135.602,919100004.0
2005-07-27 22:35:00,135.596,135.605,135.548,135.575,1391299994.0
2005-07-27 22:40:00,135.579,135.626,135.573,135.599,1232999990.0
2005-07-27 22:45:00,135.612,135.641,135.566,135.603,1008799998.0
2005-07-27 22:50:00,135.602,135.663,135.592,135.663,1085499997.0
2005-07-27 22:55:00,135.662,135.716,135.661,135.696,594099999.0
2005-07-27 23:00:00,135.735,135.805,135.676,135.72,473900001.0
2005-07-27 23:05:00,135.725,135.74,135.687,135.737,533799999.0
2005-07-27 23:10:00,135.743,135.748,135.648,135.664,607699997.0
2005-07-27 23:15:00,135.665,135.69,135.623,135.658,392699993.0
2005-07-27 23:20:00,135.64,135.704,135.624,135.683,496099996.0
2005-07-27 23:25:00,135.682,135.691,135.635,135.649,532299997.0
2005-07-27 23:30:00,135.64,135.64,135.618,135.628,249700000.0
2005-07-27 23:35:00,135.64,135.647,135.596,135.598,480899997.0
2005-07-27 23:40:00,135.588,135.592,135.573,135.583,399900002.0
2005-07-27 23:45:00,135.583,135.643,135.572,135.572,468700000.0
2005-07-27 23:50:00,135.584,135.631,135.584,135.588,431199998.0
2005-07-27 23:55:00,135.579,135.604,135.577,135.593,429999996.0
2005-07-28 00:00:00,135.583,135.685,135.583,135.685,496099997.0
2005-07-28 00:05:00,135.632,135.64,135.61,135.626,254499999.0
2005-07-28 00:10:00,135.625,135.626,135.591,135.607,276900003.0
2005-07-28 00:15:00,135.656,135.656,135.597,135.614,565799997.0
2005-07-28 00:20:00,135.616,135.621,135.589,135.589,373699997.0
2005-07-28 00:25:00,135.592,135.606,135.583,135.6,319699997.0
2005-07-28 00:30:00,135.6,135.632,135.59,135.595,373700001.0
2005-07-28 00:35:00,135.595,135.612,135.582,135.595,410199998.0
2005-07-28 00:40:00,135.59,135.624,135.572,135.621,360200000.0
2005-07-28 00:45:00,135.592,135.61,135.585,135.6,307000003.0
2005-07-28 00:50:00,135.602,135.613,135.581,135.594,466699999.0
2005-07-28 00:55:00,135.588,135.673,135.588,135.665,493499998.0
2005-07-28 01:00:00,135.666,135.68,135.6,135.611,480199998.0
2005-07-28 01:05:00,135.625,135.626,135.453,135.506,297700001.0
2005-07-28 01:10:00,135.498,135.504,135.437,135.437,495200004.0
2005-07-28 01:15:00,135.44,135.441,135.293,135.295,711099996.0
2005-07-28 01:20:00,135.294,135.366,135.294,135.351,398099997.0
2005-07-28 01:25:00,135.358,135.423,135.358,135.413,444099999.0
2005-07-28 01:30:00,135.408,135.434,135.39,135.434,649300001.0
2005-07-28 01:35:00,135.445,135.475,135.435,135.465,414700001.0
2005-07-28 01:40:00,135.475,135.481,135.43,135.43,458600006.0
2005-07-28 01:45:00,135.417,135.417,135.373,135.39,356400004.0
2005-07-28 01:50:00,135.379,135.415,135.324,135.349,357200000.0
2005-07-28 01:55:00,135.36,135.469,135.341,135.461,456500001.0
2005-07-28 02:00:00,135.457,135.502,135.447,135.502,471600000.0
2005-07-28 02:05:00,135.497,135.579,135.496,135.57,470699997.0
2005-07-28 02:10:00,135.586,135.66,135.564,135.65,556300004.0
2005-07-28 02:15:00,135.657,135.679,135.645,135.678,506599997.0
2005-07-28 02:20:00,135.68,135.737,135.663,135.732,574300002.0
2005-07-28 02:25:00,135.725,135.737,135.688,135.705,468399996.0
2005-07-28 02:30:00,135.703,135.732,135.694,135.708,359799997.0
2005-07-28 02:35:00,135.703,135.742,135.687,135.73,335700001.0
2005-07-28 02:40:00,135.728,135.743,135.72,135.74,294499998.0
2005-07-28 02:45:00,135.746,135.75,135.715,135.73,447099996.0
2005-07-28 02:50:00,135.72,135.759,135.72,135.744,431099999.0
2005-07-28 02:55:00,135.748,135.757,135.696,135.7,416999997.0
2005-07-28 03:00:00,135.695,135.725,135.664,135.723,448100000.0
2005-07-28 03:05:00,135.731,135.738,135.644,135.654,365799999.0
2005-07-28 03:10:00,135.664,135.708,135.656,135.7,379699998.0
2005-07-28 03:15:00,135.689,135.699,135.679,135.691,402699999.0
2005-07-28 03:20:00,135.698,135.723,135.697,135.711,418400002.0
2005-07-28 03:25:00,135.712,135.725,135.695,135.699,266999999.0
2005-07-28 03:30:00,135.695,135.715,135.69,135.71,459400001.0
2005-07-28 03:35:00,135.71,135.715,135.69,135.715,260300000.0
2005-07-28 03:40:00,135.71,135.715,135.694,135.704,316699999.0
2005-07-28 03:45:00,135.708,135.715,135.678,135.678,181900000.0
2005-07-28 03:50:00,135.67,135.682,135.649,135.672,277800000.0
2005-07-28 03:55:00,135.667,135.684,135.662,135.678,471599999.0
2005-07-28 04:00:00,135.676,135.677,135.653,135.67,459900000.0
2005-07-28 04:05:00,135.663,135.697,135.663,135.69,397999999.0
2005-07-28 04:10:00,135.688,135.704,135.67,135.702,368100000.0
2005-07-28 04:15:00,135.695,135.695,135.653,135.665,334499997.0
2005-07-28 04:20:00,135.672,135.698,135.647,135.666,504399999.0
2005-07-28 04:25:00,135.667,135.68,135.662,135.668,355200000.0
2005-07-28 04:30:00,135.672,135.675,135.66,135.661,403100003.0
2005-07-28 04:35:00,135.668,135.672,135.615,135.615,427300000.0
2005-07-28 04:40:00,135.624,135.641,135.606,135.619,393099998.0
2005-07-28 04:45:00,135.618,135.627,135.598,135.607,374600001.0
2005-07-28 04:50:00,135.612,135.612,135.596,135.607,144699999.0
2005-07-28 04:55:00,135.607,135.61,135.582,135.6,443400006.0
2005-07-28 05:00:00,135.608,135.618,135.595,135.617,360299998.0
2005-07-28 05:05:00,135.617,135.632,135.615,135.625,289299999.0
2005-07-28 05:10:00,135.62,135.645,135.615,135.63,255100000.0
2005-07-28 05:15:00,135.639,135.664,135.636,135.652,317700000.0
2005-07-28 05:20:00,135.665,135.665,135.633,135.66,361100000.0
2005-07-28 05:25:00,135.654,135.665,135.647,135.665,294800000.0
2005-07-28 05:30:00,135.65,135.678,135.633,135.644,257099998.0
2005-07-28 05:35:00,135.644,135.655,135.627,135.646,199599998.0
2005-07-28 05:40:00,135.648,135.659,135.636,135.649,298199998.0
2005-07-28 05:45:00,135.648,135.673,135.642,135.657,268399999.0
2005-07-28 05:50:00,135.656,135.665,135.642,135.66,363999997.0
2005-07-28 05:55:00,135.668,135.674,135.65,135.667,387099999.0
2005-07-28 06:00:00,135.668,135.689,135.644,135.657,389499999.0
2005-07-28 06:05:00,135.663,135.678,135.647,135.675,442400003.0
2005-07-28 06:10:00,135.687,135.722,135.687,135.711,223900000.0
2005-07-28 06:15:00,135.718,135.719,135.686,135.697,355299999.0
2005-07-28 06:20:00,135.695,135.705,135.69,135.7,300800001.0
2005-07-28 06:25:00,135.708,135.714,135.661,135.67,334399997.0
2005-07-28 06:30:00,135.672,135.693,135.672,135.677,359700001.0
2005-07-28 06:35:00,135.69,135.726,135.673,135.692,372800005.0
2005-07-28 06:40:00,135.7,135.715,135.685,135.688,547400003.0
2005-07-28 06:45:00,135.693,135.708,135.683,135.701,225500003.0
2005-07-28 06:50:00,135.71,135.728,135.673,135.687,590900006.0
2005-07-28 06:55:00,135.684,135.7,135.658,135.687,423899998.0
2005-07-28 07:00:00,135.688,135.702,135.678,135.702,378699999.0
2005-07-28 07:05:00,135.693,135.705,135.681,135.692,393999999.0
2005-07-28 07:10:00,135.696,135.705,135.685,135.69,441999999.0
2005-07-28 07:15:00,135.685,135.708,135.67,135.686,376799999.0
2005-07-28 07:20:00,135.68,135.721,135.68,135.712,272899999.0
2005-07-28 07:25:00,135.708,135.715,135.691,135.7,415500003.0
2005-07-28 07:30:00,135.69,135.722,135.685,135.722,366500006.0
2005-07-28 07:35:00,135.708,135.708,135.674,135.688,401299997.0
2005-07-28 07:40:00,135.685,135.69,135.662,135.67,464199995.0
2005-07-28 07:45:00,135.662,135.669,135.655,135.669,257199997.0
2005-07-28 07:50:00,135.67,135.678,135.655,135.665,402100004.0
2005-07-28 07:55:00,135.66,135.668,135.647,135.655,384300002.0
2005-07-28 08:00:00,135.652,135.664,135.639,135.654,457200004.0
2005-07-28 08:05:00,135.657,135.663,135.633,135.644,283300000.0
2005-07-28 08:10:00,135.642,135.647,135.575,135.58,534699994.0
2005-07-28 08:15:00,135.587,135.613,135.495,135.511,326900001.0
2005-07-28 08:20:00,135.513,135.529,135.504,135.508,500300000.0
2005-07-28 08:25:00,135.508,135.533,135.502,135.525,338700000.0
2005-07-28 08:30:00,135.531,135.569,135.511,135.569,475200000.0
2005-07-28 08:35:00,135.563,135.567,135.541,135.546,600399995.0
2005-07-28 08:40:00,135.532,135.59,135.517,135.59,586699997.0
2005-07-28 08:45:00,135.597,135.619,135.573,135.583,487899996.0
2005-07-28 08:50:00,135.588,135.652,135.585,135.64,535599991.0
2005-07-28 08:55:00,135.648,135.703,135.647,135.685,653200001.0
2005-07-28 09:00:00,135.675,135.691,135.611,135.613,554700001.0
2005-07-28 09:05:00,135.613,135.615,135.571,135.58,499399999.0
2005-07-28 09:10:00,135.566,135.663,135.566,135.663,414599994.0
2005-07-28 09:15:00,135.675,135.697,135.644,135.648,480300005.0
2005-07-28 09:20:00,135.638,135.655,135.613,135.627,457499996.0
2005-07-28 09:25:00,135.63,135.658,135.626,135.626,331100003.0
2005-07-28 09:30:00,135.628,135.736,135.624,135.727,485999993.0
2005-07-28 09:35:00,135.721,135.74,135.683,135.683,356000000.0
2005-07-28 09:40:00,135.695,135.744,135.684,135.694,373000004.0
2005-07-28 09:45:00,135.687,135.717,135.683,135.689,404799999.0
2005-07-28 09:50:00,135.69,135.699,135.649,135.686,457500000.0
2005-07-28 09:55:00,135.687,135.704,135.678,135.692,464199996.0
2005-07-28 10:00:00,135.676,135.704,135.671,135.704,396900001.0
2005-07-28 10:05:00,135.71,135.759,135.707,135.712,355399997.0
2005-07-28 10:10:00,135.718,135.736,135.684,135.697,551899998.0
2005-07-28 10:15:00,135.701,135.744,135.701,135.743,573499992.0
2005-07-28 10:20:00,135.726,135.762,135.706,135.754,477399995.0
2005-07-28 10:25:00,135.755,135.956,135.735,135.956,407900003.0
2005-07-28 10:30:00,135.959,135.965,135.923,135.951,543099995.0
2005-07-28 10:35:00,135.935,135.967,135.906,135.908,334299999.0
2005-07-28 10:40:00,135.913,135.946,135.913,135.922,459400002.0
2005-07-28 10:45:00,135.92,135.935,135.902,135.935,566800000.0
2005-07-28 10:50:00,135.941,135.97,135.926,135.965,733999994.0
2005-07-28 10:55:00,135.963,136.01,135.943,135.943,431200001.0
2005-07-28 11:00:00,135.923,135.967,135.914,135.947,405600000.0
2005-07-28 11:05:00,135.961,136.005,135.948,135.99,452899999.0
2005-07-28 11:10:00,135.96,135.994,135.902,135.922,428099997.0
2005-07-28 11:15:00,135.914,136.024,135.914,136.016,378499998.0
2005-07-28 11:20:00,136.009,136.093,136.0,136.012,503600002.0
2005-07-28 11:25:00,136.011,136.028,135.992,136.001,465199998.0
2005-07-28 11:30:00,136.016,136.033,135.992,135.993,471100000.0
2005-07-28 11:35:00,135.978,135.99,135.934,135.95,415000000.0
2005-07-28 11:40:00,135.942,136.005,135.942,136.005,358699997.0
2005-07-28 11:45:00,136.011,136.069,135.991,136.046,515699998.0
2005-07-28 11:50:00,136.021,136.021,135.889,135.934,509499995.0
2005-07-28 11:55:00,135.93,135.936,135.88,135.892,674800003.0
2005-07-28 12:00:00,135.892,135.935,135.892,135.912,579799998.0
2005-07-28 12:05:00,135.911,135.915,135.834,135.843,356299998.0
2005-07-28 12:10:00,135.843,135.866,135.751,135.768,518299998.0
2005-07-28 12:15:00,135.767,135.819,135.72,135.739,502899992.0
2005-07-28 12:20:00,135.746,135.769,135.731,135.74,418800005.0
2005-07-28 12:25:00,135.753,135.811,135.732,135.795,500700001.0
2005-07-28 12:30:00,135.796,135.877,135.796,135.877,397199997.0
2005-07-28 12:35:00,135.887,135.937,135.881,135.915,376400000.0
2005-07-28 12:40:00,135.915,135.936,135.886,135.893,459200002.0
2005-07-28 12:45:00,135.898,135.898,135.845,135.887,605100007.0
2005-07-28 12:50:00,135.898,135.944,135.861,135.901,436199998.0
2005-07-28 12:55:00,135.907,135.916,135.866,135.878,523100003.0
2005-07-28 13:00:00,135.89,135.911,135.834,135.835,496900002.0
2005-07-28 13:05:00,135.828,135.932,135.828,135.887,686599997.0
2005-07-28 13:10:00,135.875,135.891,135.862,135.89,423499995.0
2005-07-28 13:15:00,135.884,135.945,135.884,135.945,642099995.0
2005-07-28 13:20:00,135.946,135.977,135.946,135.972,301500004.0
2005-07-28 13:25:00,135.972,135.979,135.926,135.943,406199998.0
2005-07-28 13:30:00,135.94,135.94,135.882,135.917,418800000.0
2005-07-28 13:35:00,135.919,135.959,135.908,135.959,496000000.0
2005-07-28 13:40:00,135.962,136.003,135.944,135.949,584299999.0
2005-07-28 13:45:00,135.967,135.989,135.907,135.932,369000000.0
2005-07-28 13:50:00,135.913,135.966,135.912,135.965,417699995.0
2005-07-28 13:55:00,135.948,135.985,135.945,135.969,407600004.0
2005-07-28 14:00:00,135.97,135.983,135.956,135.982,412000000.0
2005-07-28 14:05:00,135.981,136.009,135.977,135.993,462799998.0
2005-07-28 14:10:00,135.997,135.997,135.962,135.97,644200004.0
2005-07-28 14:15:00,135.967,135.972,135.928,135.941,462500004.0
2005-07-28 14:20:00,135.952,135.983,135.946,135.978,326600000.0
2005-07-28 14:25:00,135.963,135.963,135.917,135.946,349900001.0
2005-07-28 14:30:00,135.946,135.958,135.906,135.91,429400000.0
2005-07-28 14:35:00,135.91,135.925,135.842,135.865,536299994.0
2005-07-28 14:40:00,135.868,135.928,135.858,135.901,405700003.0
2005-07-28 14:45:00,135.896,135.896,135.839,135.844,341699999.0
2005-07-28 14:50:00,135.856,135.949,135.847,135.918,261300000.0
2005-07-28 14:55:00,135.903,135.908,135.822,135.842,445099996.0
2005-07-28 15:00:00,135.833,135.851,135.814,135.822,408299998.0
2005-07-28 15:05:00,135.815,135.87,135.815,135.828,470400001.0
2005-07-28 15:10:00,135.83,135.853,135.784,135.8,502700000.0
2005-07-28 15:15:00,135.807,135.829,135.781,135.829,462000004.0
2005-07-28 15:20:00,135.829,135.848,135.782,135.782,477100002.0
2005-07-28 15:25:00,135.793,135.811,135.757,135.757,466799997.0
2005-07-28 15:30:00,135.755,135.807,135.753,135.802,343000000.0
2005-07-28 15:35:00,135.807,135.807,135.764,135.782,536600002.0
2005-07-28 15:40:00,135.795,135.795,135.69,135.729,497099998.0
2005-07-28 15:45:00,135.743,135.857,135.743,135.827,289900001.0
2005-07-28 15:50:00,135.825,135.885,135.825,135.848,475099996.0
2005-07-28 15:55:00,135.828,135.841,135.79,135.797,442000000.0
2005-07-28 16:00:00,135.775,135.805,135.686,135.691,440499996.0
2005-07-28 16:05:00,135.696,135.803,135.696,135.8,349799998.0
2005-07-28 16:10:00,135.795,135.796,135.755,135.79,482500002.0
2005-07-28 16:15:00,135.785,135.795,135.758,135.76,379500002.0
2005-07-28 16:20:00,135.759,135.776,135.739,135.743,496899995.0
2005-07-28 16:25:00,135.747,135.794,135.739,135.747,359100002.0
2005-07-28 16:30:00,135.752,135.785,135.739,135.775,581999997.0
2005-07-28 16:35:00,135.792,135.847,135.765,135.832,372400001.0
2005-07-28 16:40:00,135.836,135.847,135.781,135.795,560699999.0
2005-07-28 16:45:00,135.798,135.857,135.792,135.835,520799998.0
2005-07-28 16:50:00,135.837,135.837,135.784,135.808,423699998.0
2005-07-28 16:55:00,135.813,135.836,135.805,135.834,558700000.0
2005-07-28 17:00:00,135.842,135.852,135.822,135.843,422499997.0
2005-07-28 17:05:00,135.843,135.862,135.823,135.858,376699999.0
2005-07-28 17:10:00,135.872,135.903,135.866,135.903,445100002.0
2005-07-28 17:15:00,135.926,136.064,135.926,136.037,449900001.0
2005-07-28 17:20:00,136.033,136.265,136.025,136.242,684600007.0
2005-07-28 17:25:00,136.229,136.24,136.179,136.188,415400001.0
2005-07-28 17:30:00,136.175,136.175,136.084,136.091,463199999.0
2005-07-28 17:35:00,136.078,136.177,136.065,136.17,404399998.0
2005-07-28 17:40:00,136.175,136.175,136.13,136.162,525699994.0
2005-07-28 17:45:00,136.167,136.167,136.114,136.117,454300002.0
2005-07-28 17:50:00,136.126,136.164,136.123,136.158,373900002.0
2005-07-28 17:55:00,136.145,136.15,136.121,136.136,478400000.0
2005-07-28 18:00:00,136.151,136.159,136.07,136.1,5938800019.0
2005-07-28 18:05:00,136.1,136.137,136.086,136.118,7522199993.0
2005-07-28 18:10:00,136.123,136.126,136.043,136.09,5218499974.0
2005-07-28 18:15:00,136.097,136.118,136.037,136.053,5440899998.0
2005-07-28 18:20:00,136.039,136.072,135.97,136.016,6317799993.0
2005-07-28 18:25:00,136.026,136.062,135.976,136.036,4426799995.0
2005-07-28 18:30:00,136.043,136.121,136.027,136.105,5400099975.0
2005-07-28 18:35:00,136.108,136.12,136.076,136.088,3059899999.0
2005-07-28 18:40:00,136.086,136.1,136.02,136.02,2924600010.0
2005-07-28 18:45:00,136.02,136.054,136.011,136.03,2654399991.0
2005-07-28 18:50:00,136.03,136.069,136.006,136.04,4102199996.0
2005-07-28 18:55:00,136.027,136.093,136.019,136.086,3650799986.0
2005-07-28 19:00:00,136.093,136.111,136.054,136.071,2272600006.0
2005-07-28 19:05:00,136.08,136.123,136.079,136.118,4119199998.0
2005-07-28 19:10:00,136.127,136.154,136.095,136.11,1581500000.0
2005-07-28 19:15:00,136.103,136.129,136.089,136.103,2633399991.0
2005-07-28 19:20:00,136.105,136.14,136.091,136.104,2951399992.0
2005-07-28 19:25:00,136.102,136.122,136.092,136.092,3130499989.0
2005-07-28 19:30:00,136.103,136.16,136.101,136.146,4003299986.0
2005-07-28 19:35:00,136.115,136.126,136.058,136.065,2353700000.0
2005-07-28 19:40:00,136.067,136.071,136.026,136.039,2474799989.0
2005-07-28 19:45:00,136.03,136.058,136.019,136.033,1554799992.0
2005-07-28 19:50:00,136.028,136.034,136.007,136.017,2107899998.0
2005-07-28 19:55:00,136.012,136.012,135.985,135.99,2625799999.0
2005-07-28 20:00:00,135.998,136.054,135.991,136.042,1406900006.0
2005-07-28 20:05:00,136.043,136.068,136.005,136.009,2310199995.0
2005-07-28 20:10:00,136.001,136.099,136.0,136.017,2746499998.0
2005-07-28 20:15:00,136.021,136.049,135.975,136.04,2255299993.0
2005-07-28 20:20:00,136.046,136.055,135.991,135.999,1921800006.0
2005-07-28 20:25:00,135.999,136.01,135.984,136.005,3631399983.0
2005-07-28 20:30:00,135.997,136.004,135.965,135.965,5142799999.0
2005-07-28 20:35:00,135.962,135.976,135.945,135.975,2685900004.0
2005-07-28 20:40:00,135.977,136.021,135.956,136.01,3002699997.0
2005-07-28 20:45:00,136.018,136.043,136.006,136.025,2973899984.0
2005-07-28 20:50:00,136.018,136.023,135.98,136.001,3266999994.0
2005-07-28 20:55:00,136.004,136.02,135.976,135.997,4710100010.0
2005-07-28 21:00:00,136.011,136.017,135.968,135.998,4066400002.0
2005-07-28 21:05:00,135.992,136.01,135.971,136.0,2203600007.0
2005-07-28 21:10:00,136.005,136.041,135.992,136.011,2267100004.0
2005-07-28 21:15:00,136.01,136.021,135.976,136.005,3249100000.0
2005-07-28 21:20:00,136.011,136.046,135.991,136.036,4110000007.0
2005-07-28 21:25:00,136.04,136.069,136.025,136.046,1492599998.0
2005-07-28 21:30:00,136.043,136.06,136.022,136.029,1476699997.0
2005-07-28 21:35:00,136.032,136.058,136.032,136.058,822799997.0
2005-07-28 21:40:00,136.057,136.065,136.035,136.063,1530200003.0
2005-07-28 21:45:00,136.08,136.109,136.006,136.02,1397100008.0
2005-07-28 21:50:00,136.024,136.069,136.012,136.067,525099996.0
2005-07-28 21:55:00,136.072,136.098,136.04,136.05,521900003.0
2005-07-28 22:00:00,136.049,136.058,136.038,136.043,1274899997.0
2005-07-28 22:05:00,136.061,136.075,136.01,136.019,606699998.0
2005-07-28 22:10:00,136.018,136.019,135.998,135.998,748700001.0
2005-07-28 22:15:00,136.003,136.041,136.002,136.008,599299998.0
2005-07-28 22:20:00,136.0,136.04,135.995,136.015,605799997.0
2005-07-28 22:25:00,136.015,136.023,135.973,136.01,1373399987.0
2005-07-28 22:30:00,136.027,136.035,135.985,135.998,954799997.0
2005-07-28 22:35:00,135.992,136.015,135.98,136.007,1189599995.0
2005-07-28 22:40:00,136.009,136.026,135.974,136.006,1220300002.0
2005-07-28 22:45:00,136.002,136.035,135.995,136.014,1150999996.0
2005-07-28 22:50:00,136.011,136.019,135.987,135.993,1035700002.0
2005-07-28 22:55:00,135.945,136.06,135.945,136.058,842000001.0
2005-07-28 23:00:00,136.077,136.089,135.982,135.988,547700006.0
2005-07-28 23:05:00,136.007,136.059,135.976,136.031,402099996.0
2005-07-28 23:10:00,136.027,136.08,136.006,136.01,587299996.0
2005-07-28 23:15:00,136.018,136.068,136.005,136.051,475199999.0
2005-07-28 23:20:00,136.077,136.086,136.012,136.06,649700004.0
2005-07-28 23:25:00,136.032,136.075,135.977,136.009,476199996.0
2005-07-28 23:30:00,136.012,136.028,135.988,136.0,429399999.0
2005-07-28 23:35:00,136.005,136.034,135.977,136.002,586200000.0
2005-07-28 23:40:00,136.0,136.005,135.99,136.002,328400000.0
2005-07-28 23:45:00,136.001,136.02,135.999,136.012,282200001.0
2005-07-28 23:50:00,136.02,136.025,135.994,136.0,300600002.0
2005-07-28 23:55:00,136.0,136.035,135.986,136.013,374499996.0
2005-07-29 00:00:00,135.999,136.088,135.999,136.074,460799994.0
2005-07-29 00:05:00,136.069,136.095,136.037,136.052,388499995.0
2005-07-29 00:10:00,136.045,136.06,136.036,136.06,338299999.0
2005-07-29 00:15:00,136.07,136.165,136.07,136.117,511799995.0
2005-07-29 00:20:00,136.118,136.132,136.102,136.115,526000000.0
2005-07-29 00:25:00,136.125,136.13,136.092,136.113,291499999.0
2005-07-29 00:30:00,136.112,136.131,136.108,136.124,463000002.0
2005-07-29 00:35:00,136.125,136.155,136.12,136.135,448799999.0
2005-07-29 00:40:00,136.132,136.155,136.112,136.125,449800003.0
2005-07-29 00:45:00,136.118,136.157,136.106,136.153,356500002.0
2005-07-29 00:50:00,136.108,136.133,136.101,136.12,508300001.0
2005-07-29 00:55:00,136.115,136.154,136.11,136.135,668700002.0
2005-07-29 01:00:00,136.144,136.16,136.12,136.134,370400000.0
2005-07-29 01:05:00,136.13,136.158,136.121,136.157,260099996.0
2005-07-29 01:10:00,136.151,136.159,136.131,136.153,533699998.0
2005-07-29 01:15:00,136.152,136.182,136.138,136.149,589900003.0
2005-07-29 01:20:00,136.149,136.167,136.133,136.165,383199997.0
2005-07-29 01:25:00,136.178,136.191,136.134,136.143,621100003.0
2005-07-29 01:30:00,136.136,136.206,136.105,136.206,609300003.0
2005-07-29 01:35:00,136.208,136.208,136.183,136.19,402300002.0
2005-07-29 01:40:00,136.198,136.215,136.186,136.186,608999997.0
2005-07-29 01:45:00,136.181,136.205,136.166,136.17,468500002.0
2005-07-29 01:50:00,136.169,136.201,136.167,136.17,406100004.0
2005-07-29 01:55:00,136.187,136.189,136.168,136.18,473700005.0
2005-07-29 02:00:00,136.18,136.21,136.17,136.202,297500001.0
2005-07-29 02:05:00,136.195,136.209,136.116,136.158,427399996.0
2005-07-29 02:10:00,136.167,136.191,136.161,136.173,360300001.0
2005-07-29 02:15:00,136.184,136.212,136.184,136.195,457699996.0
2005-07-29 02:20:00,136.199,136.211,136.183,136.203,459800004.0
2005-07-29 02:25:00,136.184,136.189,136.174,136.18,455600001.0
2005-07-29 02:30:00,136.185,136.2,136.167,136.183,425300001.0
2005-07-29 02:35:00,136.173,136.173,136.095,136.109,404100001.0
2005-07-29 02:40:00,136.112,136.152,136.105,136.152,416699999.0
2005-07-29 02:45:00,136.145,136.148,136.106,136.138,296099999.0
2005-07-29 02:50:00,136.154,136.309,136.154,136.306,426799999.0
2005-07-29 02:55:00,136.312,136.321,136.249,136.255,511800000.0
2005-07-29 03:00:00,136.264,136.264,136.198,136.244,266200000.0
2005-07-29 03:05:00,136.238,136.24,136.186,136.186,376000000.0
2005-07-29 03:10:00,136.191,136.198,136.147,136.147,617500003.0
2005-07-29 03:15:00,136.141,136.202,136.14,136.185,469000003.0
2005-07-29 03:20:00,136.178,136.208,136.153,136.206,595600000.0
2005-07-29 03:25:00,136.212,136.241,136.192,136.24,465000005.0
2005-07-29 03:30:00,136.241,136.31,136.237,136.293,532500001.0
2005-07-29 03:35:00,136.302,136.309,136.278,136.302,309299997.0
2005-07-29 03:40:00,136.3,136.3,136.242,136.245,250500000.0
2005-07-29 03:45:00,136.247,136.252,136.202,136.21,433499994.0
2005-07-29 03:50:00,136.215,136.245,136.215,136.23,277599998.0
2005-07-29 03:55:00,136.229,136.262,136.229,136.26,390900000.0
2005-07-29 04:00:00,136.256,136.257,136.198,136.22,275499999.0
2005-07-29 04:05:00,136.215,136.257,136.203,136.239,441900005.0
2005-07-29 04:10:00,136.233,136.233,136.18,136.18,317099999.0
2005-07-29 04:15:00,136.163,136.198,136.137,136.14,408000003.0
2005-07-29 04:20:00,136.148,136.166,136.132,136.166,379799997.0
2005-07-29 04:25:00,136.17,136.202,136.167,136.192,348599998.0
2005-07-29 04:30:00,136.19,136.201,136.153,136.19,485200002.0
2005-07-29 04:35:00,136.166,136.174,136.15,136.167,306299997.0
2005-07-29 04:40:00,136.172,136.185,136.15,136.184,347400001.0
2005-07-29 04:45:00,136.177,136.183,136.095,136.118,495899998.0
2005-07-29 04:50:00,136.123,136.123,136.099,136.11,242499999.0
2005-07-29 04:55:00,136.107,136.159,136.102,136.11,371000003.0
2005-07-29 05:00:00,136.109,136.14,136.087,136.098,493000005.0
2005-07-29 05:05:00,136.095,136.105,136.073,136.105,308400004.0
2005-07-29 05:10:00,136.096,136.133,136.09,136.12,488900000.0
2005-07-29 05:15:00,136.125,136.135,136.116,136.13,351899998.0
2005-07-29 05:20:00,136.135,136.143,136.11,136.125,554900001.0
2005-07-29 05:25:00,136.122,136.142,136.118,136.137,280999996.0
2005-07-29 05:30:00,136.124,136.131,136.087,136.092,170099997.0
2005-07-29 05:35:00,136.086,136.1,136.079,136.1,92700000.0
2005-07-29 05:40:00,136.1,136.105,136.062,136.069,388800001.0
2005-07-29 05:45:00,136.072,136.094,136.043,136.047,393199999.0
2005-07-29 05:50:00,136.062,136.099,136.062,136.099,502700003.0
2005-07-29 05:55:00,136.098,136.1,136.072,136.08,345799997.0
2005-07-29 06:00:00,136.077,136.089,136.041,136.044,432199998.0
2005-07-29 06:05:00,136.048,136.048,136.017,136.045,424800000.0
2005-07-29 06:10:00,136.05,136.055,136.036,136.05,387499998.0
2005-07-29 06:15:00,136.055,136.055,136.031,136.047,443399995.0
2005-07-29 06:20:00,136.041,136.059,136.028,136.036,260100001.0
2005-07-29 06:25:00,136.045,136.045,136.018,136.022,530399996.0
2005-07-29 06:30:00,136.027,136.045,136.02,136.033,444300000.0
2005-07-29 06:35:00,136.03,136.045,136.011,136.04,203300001.0
2005-07-29 06:40:00,136.031,136.056,136.031,136.045,454999998.0
2005-07-29 06:45:00,136.05,136.05,136.019,136.019,268099998.0
2005-07-29 06:50:00,136.02,136.055,136.018,136.045,302199999.0
2005-07-29 06:55:00,136.045,136.055,136.028,136.03,392799999.0
2005-07-29 07:00:00,136.036,136.045,136.01,136.025,520699999.0
2005-07-29 07:05:00,136.014,136.055,136.011,136.041,453499994.0
2005-07-29 07:10:00,136.042,136.061,136.042,136.055,338999997.0
2005-07-29 07:15:00,136.045,136.069,136.043,136.045,370900000.0
2005-07-29 07:20:00,136.031,136.043,136.013,136.025,325000002.0
2005-07-29 07:25:00,136.02,136.04,136.013,136.032,463500005.0
2005-07-29 07:30:00,136.028,136.071,136.028,136.06,196300000.0
2005-07-29 07:35:00,136.057,136.098,136.045,136.098,431199995.0
2005-07-29 07:40:00,136.055,136.088,136.055,136.073,408499997.0
2005-07-29 07:45:00,136.065,136.077,136.053,136.065,337700000.0
2005-07-29 07:50:00,136.083,136.106,136.029,136.061,342099998.0
2005-07-29 07:55:00,136.062,136.073,136.0,136.01,459399995.0
2005-07-29 08:00:00,135.997,136.005,135.967,135.989,582999996.0
2005-07-29 08:05:00,136.002,136.009,135.846,135.846,231099999.0
2005-07-29 08:10:00,135.856,135.866,135.838,135.848,551599992.0
2005-07-29 08:15:00,135.858,135.868,135.829,135.838,332999997.0
2005-07-29 08:20:00,135.83,135.841,135.813,135.817,481499993.0
2005-07-29 08:25:00,135.785,135.849,135.773,135.842,427799997.0
2005-07-29 08:30:00,135.838,135.847,135.755,135.76,556099997.0
2005-07-29 08:35:00,135.754,135.842,135.754,135.829,638099994.0
2005-07-29 08:40:00,135.817,135.896,135.811,135.863,485199996.0
2005-07-29 08:45:00,135.851,135.918,135.838,135.904,478100001.0
2005-07-29 08:50:00,135.908,135.937,135.874,135.894,425700004.0
2005-07-29 08:55:00,135.887,135.897,135.855,135.876,562300003.0
2005-07-29 09:00:00,135.872,135.882,135.792,135.801,354599998.0
2005-07-29 09:05:00,135.798,135.834,135.793,135.834,478599997.0
2005-07-29 09:10:00,135.818,135.822,135.766,135.809,406799998.0
2005-07-29 09:15:00,135.812,135.835,135.788,135.797,360000001.0
2005-07-29 09:20:00,135.804,135.873,135.802,135.873,606500002.0
2005-07-29 09:25:00,135.879,135.895,135.814,135.822,390699998.0
2005-07-29 09:30:00,135.837,135.858,135.798,135.798,385199998.0
2005-07-29 09:35:00,135.796,135.833,135.796,135.818,337400002.0
2005-07-29 09:40:00,135.83,135.867,135.817,135.863,367799997.0
2005-07-29 09:45:00,135.867,135.877,135.857,135.865,361299996.0
2005-07-29 09:50:00,135.865,135.875,135.824,135.846,461800003.0
2005-07-29 09:55:00,135.838,135.878,135.834,135.857,315199996.0
2005-07-29 10:00:00,135.845,135.884,135.84,135.873,430300002.0
2005-07-29 10:05:00,135.86,135.867,135.743,135.764,409000000.0
2005-07-29 10:10:00,135.76,135.774,135.735,135.743,421300001.0
2005-07-29 10:15:00,135.739,135.783,135.739,135.782,513700004.0
2005-07-29 10:20:00,135.784,135.815,135.772,135.793,601899999.0
2005-07-29 10:25:00,135.797,135.814,135.781,135.808,440499999.0
2005-07-29 10:30:00,135.808,135.808,135.763,135.792,489200000.0
2005-07-29 10:35:00,135.794,135.803,135.74,135.75,538500001.0
2005-07-29 10:40:00,135.768,135.78,135.742,135.753,465500001.0
2005-07-29 10:45:00,135.752,135.771,135.743,135.767,289500000.0
2005-07-29 10:50:00,135.775,135.806,135.775,135.802,579899997.0
2005-07-29 10:55:00,135.809,135.822,135.79,135.79,448800000.0
2005-07-29 11:00:00,135.8,135.806,135.763,135.763,429600002.0
2005-07-29 11:05:00,135.772,135.804,135.76,135.788,402899996.0
2005-07-29 11:10:00,135.784,135.822,135.783,135.789,562199997.0
2005-07-29 11:15:00,135.776,135.798,135.775,135.775,362999994.0
2005-07-29 11:20:00,135.761,135.763,135.744,135.747,622699997.0
2005-07-29 11:25:00,135.744,135.77,135.739,135.754,521600003.0
2005-07-29 11:30:00,135.766,135.789,135.757,135.777,543500001.0
2005-07-29 11:35:00,135.775,135.787,135.741,135.77,597299998.0
2005-07-29 11:40:00,135.754,135.772,135.737,135.753,586000001.0
2005-07-29 11:45:00,135.763,135.791,135.736,135.791,525700004.0
2005-07-29 11:50:00,135.786,135.849,135.786,135.831,427999997.0
2005-07-29 11:55:00,135.835,135.839,135.809,135.834,483399995.0
2005-07-29 12:00:00,135.827,135.838,135.809,135.837,530599999.0
2005-07-29 12:05:00,135.83,135.839,135.813,135.826,499500001.0
2005-07-29 12:10:00,135.833,135.833,135.81,135.822,477299995.0
2005-07-29 12:15:00,135.815,135.841,135.814,135.84,499199997.0
2005-07-29 12:20:00,135.84,135.84,135.8,135.804,338600003.0
2005-07-29 12:25:00,135.81,135.813,135.776,135.776,311799999.0
2005-07-29 12:30:00,135.776,135.806,135.776,135.794,577399998.0
2005-07-29 12:35:00,135.783,135.815,135.77,135.811,467300000.0
2005-07-29 12:40:00,135.812,135.876,135.804,135.867,500800003.0
2005-07-29 12:45:00,135.88,135.88,135.805,135.807,532299999.0
2005-07-29 12:50:00,135.815,135.832,135.807,135.815,417400001.0
2005-07-29 12:55:00,135.817,135.862,135.792,135.792,415800002.0
2005-07-29 13:00:00,135.793,135.804,135.782,135.795,358300000.0
2005-07-29 13:05:00,135.781,135.813,135.781,135.813,256499999.0
2005-07-29 13:10:00,135.808,135.837,135.803,135.837,490000001.0
2005-07-29 13:15:00,135.839,135.893,135.838,135.844,328400004.0
2005-07-29 13:20:00,135.857,135.876,135.834,135.876,440999996.0
2005-07-29 13:25:00,135.871,135.9,135.868,135.898,633699997.0
2005-07-29 13:30:00,135.904,135.921,135.869,135.921,455900002.0
2005-07-29 13:35:00,135.914,135.927,135.867,135.867,285400002.0
2005-07-29 13:40:00,135.875,135.895,135.857,135.871,323599998.0
2005-07-29 13:45:00,135.888,135.902,135.87,135.887,367099999.0
2005-07-29 13:50:00,135.878,135.925,135.878,135.892,408699996.0
2005-07-29 13:55:00,135.885,135.932,135.885,135.919,337200001.0
2005-07-29 14:00:00,135.927,135.941,135.921,135.935,478800000.0
2005-07-29 14:05:00,135.947,135.964,135.925,135.936,620500007.0
2005-07-29 14:10:00,135.933,135.942,135.869,135.879,427899999.0
2005-07-29 14:15:00,135.878,135.944,135.862,135.936,378799998.0
2005-07-29 14:20:00,135.936,135.951,135.905,135.939,360599999.0
2005-07-29 14:25:00,135.937,135.941,135.882,135.918,312900001.0
2005-07-29 14:30:00,135.935,135.959,135.769,135.815,362100000.0
2005-07-29 14:35:00,135.831,135.924,135.817,135.908,562900003.0
2005-07-29 14:40:00,135.904,135.947,135.894,135.947,594899998.0
2005-07-29 14:45:00,135.948,136.031,135.931,135.988,500600003.0
2005-07-29 14:50:00,135.995,136.018,135.962,136.006,488300005.0
2005-07-29 14:55:00,136.0,136.001,135.947,135.947,459300002.0
2005-07-29 15:00:00,135.955,135.972,135.936,135.936,494000006.0
2005-07-29 15:05:00,135.928,136.01,135.924,136.01,366200000.0
2005-07-29 15:10:00,136.004,136.02,135.96,135.978,511999997.0
2005-07-29 15:15:00,135.963,136.021,135.963,135.993,476600001.0
2005-07-29 15:20:00,135.973,136.05,135.952,136.049,380299998.0
2005-07-29 15:25:00,136.048,136.05,136.005,136.022,511400002.0
2005-07-29 15:30:00,136.02,136.107,136.015,136.074,407200000.0
2005-07-29 15:35:00,136.079,136.079,136.028,136.052,352800000.0
2005-07-29 15:40:00,136.052,136.058,136.011,136.044,430500001.0
2005-07-29 15:45:00,136.042,136.07,135.998,136.017,509000000.0
2005-07-29 15:50:00,136.012,136.053,135.991,135.991,434099996.0
2005-07-29 15:55:00,135.993,135.999,135.94,135.991,447399995.0
2005-07-29 16:00:00,135.988,136.024,135.979,135.986,590999996.0
2005-07-29 16:05:00,135.975,136.049,135.969,136.049,479099995.0
2005-07-29 16:10:00,136.036,136.091,135.987,136.065,488399999.0
2005-07-29 16:15:00,136.062,136.095,136.049,136.063,586099997.0
2005-07-29 16:20:00,136.078,136.118,136.056,136.112,541799997.0
2005-07-29 16:25:00,136.155,136.204,136.122,136.122,355799998.0
2005-07-29 16:30:00,136.129,136.168,136.124,136.155,435900001.0
2005-07-29 16:35:00,136.16,136.238,136.16,136.198,469400005.0
2005-07-29 16:40:00,136.205,136.264,136.205,136.224,478800006.0
2005-07-29 16:45:00,136.232,136.257,136.201,136.229,476500000.0
2005-07-29 16:50:00,136.228,136.267,136.2,136.26,654899991.0
2005-07-29 16:55:00,136.254,136.297,136.096,136.198,553500001.0
2005-07-29 17:00:00,136.167,136.201,136.127,136.131,636600006.0
2005-07-29 17:05:00,136.118,136.192,136.116,136.146,480000002.0
2005-07-29 17:10:00,136.155,136.158,136.08,136.088,459900003.0
2005-07-29 17:15:00,136.09,136.091,135.961,136.025,581800000.0
2005-07-29 17:20:00,136.037,136.083,136.012,136.022,430600000.0
2005-07-29 17:25:00,136.008,136.135,136.006,136.123,474699995.0
2005-07-29 17:30:00,136.124,136.13,136.094,136.103,350400001.0
2005-07-29 17:35:00,136.11,136.194,136.105,136.162,444499999.0
2005-07-29 17:40:00,136.147,136.16,136.127,136.16,441499999.0
2005-07-29 17:45:00,136.154,136.18,136.137,136.147,456499993.0
2005-07-29 17:50:00,136.156,136.201,136.142,136.15,298700000.0
2005-07-29 17:55:00,136.142,136.165,136.123,136.135,376400002.0
2005-07-29 18:00:00,136.136,136.137,136.07,136.075,5533799985.0
2005-07-29 18:05:00,136.05,136.063,136.03,136.05,7577800005.0
2005-07-29 18:10:00,136.048,136.087,136.042,136.053,5489299986.0
2005-07-29 18:15:00,136.057,136.146,136.057,136.132,5458299988.0
2005-07-29 18:20:00,136.128,136.138,136.089,136.09,6010799987.0
2005-07-29 18:25:00,136.095,136.122,136.065,136.078,4545399993.0
2005-07-29 18:30:00,136.075,136.144,136.057,136.134,5436999996.0
2005-07-29 18:35:00,136.15,136.165,136.127,136.165,3124499978.0
2005-07-29 18:40:00,136.166,136.177,136.153,136.158,2819799995.0
2005-07-29 18:45:00,136.159,136.173,136.15,136.159,2084399997.0
2005-07-29 18:50:00,136.159,136.185,136.144,136.175,4049400010.0
2005-07-29 18:55:00,136.175,136.185,136.15,136.153,3297599981.0
2005-07-29 19:00:00,136.144,136.175,136.135,136.151,2095699991.0
2005-07-29 19:05:00,136.16,136.177,136.139,136.156,3987499995.0
2005-07-29 19:10:00,136.163,136.182,136.147,136.17,1335600000.0
2005-07-29 19:15:00,136.166,136.219,136.166,136.207,3064299992.0
2005-07-29 19:20:00,136.182,136.214,136.155,136.202,2536199998.0
2005-07-29 19:25:00,136.198,136.21,136.189,136.197,3558599999.0
2005-07-29 19:30:00,136.202,136.244,136.198,136.225,3927200002.0
2005-07-29 19:35:00,136.22,136.247,136.208,136.243,2535400005.0
2005-07-29 19:40:00,136.248,136.264,136.232,136.25,2287399989.0
2005-07-29 19:45:00,136.251,136.263,136.232,136.24,1594899989.0
2005-07-29 19:50:00,136.241,136.252,136.205,136.231,1779200001.0
2005-07-29 19:55:00,136.23,136.23,136.163,136.198,2283199998.0
2005-07-29 20:00:00,136.207,136.225,136.194,136.208,1261600002.0
2005-07-29 20:05:00,136.204,136.227,136.199,136.224,2131900001.0
2005-07-29 20:10:00,136.222,136.256,136.195,136.24,2736500003.0
2005-07-29 20:15:00,136.25,136.273,136.222,136.232,2276900005.0
2005-07-29 20:20:00,136.239,136.251,136.206,136.227,1931299994.0
2005-07-29 20:25:00,136.229,136.232,136.175,136.213,3750899987.0
2005-07-29 20:30:00,136.21,136.249,136.201,136.233,4893799977.0
2005-07-29 20:35:00,136.235,136.246,136.212,136.239,2960399994.0
2005-07-29 20:40:00,136.233,136.257,136.223,136.257,3057999980.0
2005-07-29 20:45:00,136.262,136.295,136.243,136.29,3141999999.0
2005-07-29 20:50:00,136.29,136.344,136.281,136.31,2582499989.0
2005-07-29 20:55:00,136.28,136.318,136.262,136.305,4597799994.0
2005-07-29 21:00:00,136.308,136.353,136.299,136.326,4045599988.0
2005-07-29 21:05:00,136.32,136.34,136.284,136.284,2391199995.0
2005-07-29 21:10:00,136.289,136.301,136.271,136.285,2116599995.0
2005-07-29 21:15:00,136.281,136.312,136.277,136.3,2926700001.0
2005-07-29 21:20:00,136.299,136.3,136.248,136.27,3760099990.0
2005-07-29 21:25:00,136.273,136.304,136.257,136.286,1544500005.0
2005-07-29 21:30:00,136.281,136.296,136.26,136.267,1562799994.0
2005-07-29 21:35:00,136.279,136.289,136.269,136.289,772299996.0
2005-07-29 21:40:00,136.28,136.293,136.266,136.27,1857700002.0
2005-07-29 21:45:00,136.272,136.356,136.271,136.283,1537300010.0
2005-07-29 21:50:00,136.288,136.307,136.268,136.279,546599999.0
2005-07-29 21:55:00,136.285,136.301,136.277,136.281,281200002.0
2005-07-29 22:00:00,136.278,136.332,136.275,136.322,1653699992.0
2005-07-29 22:05:00,136.322,136.333,136.312,136.328,610499998.0
2005-07-29 22:10:00,136.329,136.365,136.317,136.365,824300002.0
2005-07-29 22:15:00,136.373,136.408,136.369,136.4,643599997.0
2005-07-29 22:20:00,136.4,136.41,136.395,136.408,592400001.0
2005-07-29 22:25:00,136.408,136.41,136.371,136.388,1161999993.0
2005-07-29 22:30:00,136.388,136.437,136.384,136.405,827799999.0
2005-07-29 22:35:00,136.388,136.432,136.375,136.41,1444700009.0
2005-07-29 22:40:00,136.414,136.439,136.357,136.357,1132599998.0
2005-07-29 22:45:00,136.354,136.438,136.354,136.418,1065399999.0
2005-07-29 22:50:00,136.407,136.432,136.371,136.405,719499997.0
2005-07-29 22:55:00,136.42,136.455,136.338,136.352,918899997.0
2005-07-31 23:00:00,136.423,136.521,136.419,136.455,511400005.0
2005-07-31 23:05:00,136.457,136.483,136.394,136.449,403799996.0
2005-07-31 23:10:00,136.44,136.493,136.43,136.473,450500004.0
2005-07-31 23:15:00,136.48,136.501,136.458,136.487,378799998.0
2005-07-31 23:20:00,136.48,136.51,136.469,136.499,453100002.0
2005-07-31 23:25:00,136.512,136.515,136.453,136.495,523899999.0
2005-07-31 23:30:00,136.488,136.506,136.458,136.501,453800001.0
2005-07-31 23:35:00,136.483,136.509,136.46,136.486,505599999.0
2005-07-31 23:40:00,136.501,136.508,136.432,136.471,547699997.0
2005-07-31 23:45:00,136.469,136.505,136.448,136.492,583999994.0
2005-07-31 23:50:00,136.495,136.571,136.463,136.537,546200002.0
2005-07-31 23:55:00,136.533,136.578,136.525,136.57,478299996.0
2005-08-01 00:00:00,136.414,136.546,136.414,136.54,411699994.0
2005-08-01 00:05:00,136.543,136.578,136.51,136.541,503599997.0
2005-08-01 00:10:00,136.518,136.526,136.463,136.469,365299994.0
2005-08-01 00:15:00,136.477,136.518,136.473,136.511,391599999.0
2005-08-01 00:20:00,136.51,136.525,136.503,136.515,436499997.0
2005-08-01 00:25:00,136.525,136.534,136.515,136.522,223800000.0
2005-08-01 00:30:00,136.501,136.59,136.501,136.525,385499999.0
2005-08-01 00:35:00,136.525,136.588,136.521,136.545,375600000.0
2005-08-01 00:40:00,136.54,136.587,136.52,136.579,456699998.0
2005-08-01 00:45:00,136.55,136.565,136.538,136.55,420700000.0
2005-08-01 00:50:00,136.6,136.606,136.547,136.597,565800003.0
2005-08-01 00:55:00,136.596,136.632,136.594,136.599,540199998.0
2005-08-01 01:00:00,136.591,136.608,136.583,136.59,463399996.0
2005-08-01 01:05:00,136.589,136.644,136.58,136.644,526300002.0
2005-08-01 01:10:00,136.639,136.685,136.637,136.662,462900001.0
2005-08-01 01:15:00,136.675,136.675,136.616,136.616,540000002.0
2005-08-01 01:20:00,136.62,136.679,136.608,136.62,327000000.0
2005-08-01 01:25:00,136.634,136.643,136.584,136.592,348899995.0
2005-08-01 01:30:00,136.599,136.654,136.556,136.561,575200002.0
2005-08-01 01:35:00,136.567,136.588,136.558,136.588,359700003.0
2005-08-01 01:40:00,136.592,136.6,136.561,136.588,345299998.0
2005-08-01 01:45:00,136.592,136.595,136.565,136.578,436199997.0
2005-08-01 01:50:00,136.57,136.593,136.57,136.57,464200000.0
2005-08-01 01:55:00,136.582,136.582,136.54,136.55,383700002.0
2005-08-01 02:00:00,136.547,136.548,136.531,136.537,378100001.0
2005-08-01 02:05:00,136.535,136.541,136.497,136.505,417399997.0
2005-08-01 02:10:00,136.496,136.508,136.458,136.498,453400000.0
2005-08-01 02:15:00,136.503,136.535,136.498,136.522,479499996.0
2005-08-01 02:20:00,136.512,136.53,136.495,136.525,491399999.0
2005-08-01 02:25:00,136.499,136.546,136.493,136.546,439700003.0
2005-08-01 02:30:00,136.54,136.584,136.528,136.584,444599996.0
2005-08-01 02:35:00,136.583,136.583,136.538,136.565,460400001.0
2005-08-01 02:40:00,136.582,136.594,136.563,136.567,368200002.0
2005-08-01 02:45:00,136.584,136.6,136.563,136.582,474200000.0
2005-08-01 02:50:00,136.574,136.578,136.478,136.493,454599995.0
2005-08-01 02:55:00,136.491,136.568,136.469,136.538,540600000.0
2005-08-01 03:00:00,136.529,136.567,136.514,136.567,461500001.0
2005-08-01 03:05:00,136.568,136.6,136.566,136.585,410500002.0
2005-08-01 03:10:00,136.593,136.601,136.56,136.57,433800000.0
2005-08-01 03:15:00,136.571,136.576,136.537,136.537,509999996.0
2005-08-01 03:20:00,136.529,136.534,136.502,136.52,420700000.0
2005-08-01 03:25:00,136.518,136.541,136.512,136.52,520899996.0
2005-08-01 03:30:00,136.513,136.537,136.51,136.535,392499998.0
2005-08-01 03:35:00,136.536,136.547,136.512,136.522,217899998.0
2005-08-01 03:40:00,136.522,136.533,136.505,136.505,314499997.0
2005-08-01 03:45:00,136.512,136.535,136.505,136.531,338099998.0
2005-08-01 03:50:00,136.538,136.555,136.517,136.555,302400000.0
2005-08-01 03:55:00,136.567,136.568,136.538,136.567,405799999.0
2005-08-01 04:00:00,136.566,136.63,136.549,136.623,590500000.0
2005-08-01 04:05:00,136.606,136.617,136.569,136.59,556899999.0
2005-08-01 04:10:00,136.596,136.6,136.571,136.599,565299996.0
2005-08-01 04:15:00,136.588,136.645,136.57,136.638,660899999.0
2005-08-01 04:20:00,136.642,136.661,136.627,136.66,403300001.0
2005-08-01 04:25:00,136.655,136.687,136.641,136.655,265899999.0
2005-08-01 04:30:00,136.668,136.669,136.638,136.659,468300005.0
2005-08-01 04:35:00,136.656,136.722,136.639,136.685,340599998.0
2005-08-01 04:40:00,136.69,136.715,136.659,136.678,465000002.0
2005-08-01 04:45:00,136.671,136.699,136.664,136.673,437400000.0
2005-08-01 04:50:00,136.675,136.692,136.646,136.682,310499998.0
2005-08-01 04:55:00,136.685,136.695,136.661,136.694,332200000.0
2005-08-01 05:00:00,136.696,136.709,136.678,136.68,448900002.0
2005-08-01 05:05:00,136.677,136.695,136.66,136.695,347200001.0
2005-08-01 05:10:00,136.675,136.675,136.638,136.65,354100000.0
2005-08-01 05:15:00,136.648,136.648,136.575,136.619,443000002.0
2005-08-01 05:20:00,136.623,136.663,136.61,136.654,453199998.0
2005-08-01 05:25:00,136.654,136.664,136.64,136.664,290400000.0
2005-08-01 05:30:00,136.658,136.673,136.651,136.673,431299993.0
2005-08-01 05:35:00,136.665,136.665,136.637,136.656,190900002.0
2005-08-01 05:40:00,136.66,136.671,136.635,136.655,378499996.0
2005-08-01 05:45:00,136.669,136.689,136.655,136.669,349400004.0
2005-08-01 05:50:00,136.675,136.685,136.642,136.642,371399998.0
2005-08-01 05:55:00,136.645,136.681,136.645,136.67,387799999.0
2005-08-01 06:00:00,136.662,136.676,136.657,136.676,370600001.0
2005-08-01 06:05:00,136.682,136.688,136.65,136.662,439400000.0
2005-08-01 06:10:00,136.66,136.687,136.649,136.687,430399996.0
2005-08-01 06:15:00,136.692,136.694,136.673,136.687,452300001.0
2005-08-01 06:20:00,136.677,136.683,136.65,136.654,306300000.0
2005-08-01 06:25:00,136.652,136.658,136.635,136.638,318200001.0
2005-08-01 06:30:00,136.63,136.634,136.575,136.615,393100000.0
2005-08-01 06:35:00,136.613,136.622,136.577,136.61,508899995.0
2005-08-01 06:40:00,136.609,136.63,136.609,136.615,414599997.0
2005-08-01 06:45:00,136.638,136.664,136.617,136.625,349899997.0
2005-08-01 06:50:00,136.621,136.646,136.594,136.611,495100003.0
2005-08-01 06:55:00,136.613,136.656,136.596,136.63,492399995.0
2005-08-01 07:00:00,136.636,136.645,136.61,136.642,439099998.0
2005-08-01 07:05:00,136.632,136.653,136.63,136.647,398799997.0
2005-08-01 07:10:00,136.649,136.657,136.619,136.641,442900004.0
2005-08-01 07:15:00,136.636,136.657,136.62,136.649,275700001.0
2005-08-01 07:20:00,136.637,136.658,136.619,136.62,282799998.0
2005-08-01 07:25:00,136.612,136.617,136.582,136.591,325099998.0
2005-08-01 07:30:00,136.588,136.62,136.588,136.62,267700001.0
2005-08-01 07:35:00,136.618,136.627,136.6,136.62,435200001.0
2005-08-01 07:40:00,136.612,136.615,136.585,136.585,538400005.0
2005-08-01 07:45:00,136.584,136.611,136.579,136.605,490299998.0
2005-08-01 07:50:00,136.61,136.61,136.582,136.595,388100000.0
2005-08-01 07:55:00,136.582,136.604,136.57,136.601,315900000.0
2005-08-01 08:00:00,136.602,136.66,136.602,136.631,411000003.0
2005-08-01 08:05:00,136.643,136.66,136.627,136.627,328599999.0
2005-08-01 08:10:00,136.632,136.651,136.619,136.646,390100000.0
2005-08-01 08:15:00,136.648,136.653,136.593,136.608,210700000.0
2005-08-01 08:20:00,136.594,136.637,136.592,136.634,443700001.0
2005-08-01 08:25:00,136.629,136.634,136.538,136.541,405400000.0
2005-08-01 08:30:00,136.541,136.627,136.539,136.627,500199997.0
2005-08-01 08:35:00,136.618,136.638,136.603,136.62,361599995.0
2005-08-01 08:40:00,136.61,136.622,136.594,136.606,608099999.0
2005-08-01 08:45:00,136.61,136.646,136.566,136.591,524699998.0
2005-08-01 08:50:00,136.591,136.607,136.571,136.571,330899998.0
2005-08-01 08:55:00,136.578,136.644,136.578,136.642,572399999.0
2005-08-01 09:00:00,136.643,136.645,136.529,136.538,407000005.0
2005-08-01 09:05:00,136.531,136.537,136.494,136.5,462299998.0
2005-08-01 09:10:00,136.478,136.51,136.431,136.431,575700004.0
2005-08-01 09:15:00,136.423,136.443,136.37,136.436,454499995.0
2005-08-01 09:20:00,136.452,136.496,136.452,136.494,510400002.0
2005-08-01 09:25:00,136.5,136.524,136.476,136.476,335700002.0
2005-08-01 09:30:00,136.477,136.56,136.477,136.556,487399996.0
2005-08-01 09:35:00,136.55,136.588,136.536,136.547,561800000.0
2005-08-01 09:40:00,136.56,136.568,136.547,136.563,458000003.0
2005-08-01 09:45:00,136.574,136.586,136.545,136.56,414900000.0
2005-08-01 09:50:00,136.574,136.615,136.559,136.57,416100002.0
2005-08-01 09:55:00,136.572,136.573,136.531,136.553,478699995.0
2005-08-01 10:00:00,136.564,136.58,136.53,136.58,399600000.0
2005-08-01 10:05:00,136.565,136.617,136.557,136.612,430899995.0
2005-08-01 10:10:00,136.627,136.671,136.627,136.631,450799996.0
2005-08-01 10:15:00,136.619,136.619,136.481,136.516,372700002.0
2005-08-01 10:20:00,136.504,136.509,136.374,136.375,569299994.0
2005-08-01 10:25:00,136.391,136.547,136.391,136.512,457399997.0
2005-08-01 10:30:00,136.517,136.628,136.498,136.613,486999999.0
2005-08-01 10:35:00,136.597,136.604,136.548,136.587,613800007.0
2005-08-01 10:40:00,136.593,136.615,136.578,136.598,519199995.0
2005-08-01 10:45:00,136.606,136.631,136.604,136.61,410199997.0
2005-08-01 10:50:00,136.614,136.669,136.589,136.658,454999999.0
2005-08-01 10:55:00,136.667,136.693,136.651,136.675,354500003.0
2005-08-01 11:00:00,136.669,136.676,136.637,136.637,399499998.0
2005-08-01 11:05:00,136.644,136.646,136.613,136.62,565300009.0
2005-08-01 11:10:00,136.62,136.638,136.607,136.632,537200001.0
2005-08-01 11:15:00,136.637,136.645,136.598,136.608,729700003.0
2005-08-01 11:20:00,136.603,136.607,136.583,136.585,707400003.0
2005-08-01 11:25:00,136.59,136.644,136.59,136.617,407800000.0
2005-08-01 11:30:00,136.614,136.618,136.553,136.553,425899996.0
2005-08-01 11:35:00,136.546,136.575,136.54,136.575,473399998.0
2005-08-01 11:40:00,136.566,136.597,136.557,136.582,402699994.0
2005-08-01 11:45:00,136.582,136.595,136.57,136.591,509800002.0
2005-08-01 11:50:00,136.587,136.605,136.565,136.57,415099997.0
2005-08-01 11:55:00,136.577,136.593,136.57,136.583,475599999.0
2005-08-01 12:00:00,136.575,136.591,136.563,136.589,616700001.0
2005-08-01 12:05:00,136.582,136.635,136.582,136.635,325399999.0
2005-08-01 12:10:00,136.644,136.644,136.605,136.611,424600002.0
2005-08-01 12:15:00,136.605,136.656,136.599,136.626,445400004.0
2005-08-01 12:20:00,136.624,136.658,136.622,136.648,260999998.0
2005-08-01 12:25:00,136.653,136.737,136.644,136.71,501600001.0
2005-08-01 12:30:00,136.716,136.766,136.708,136.758,494600000.0
2005-08-01 12:35:00,136.765,136.79,136.746,136.765,379699996.0
2005-08-01 12:40:00,136.771,136.803,136.766,136.786,434099996.0
2005-08-01 12:45:00,136.788,136.817,136.769,136.797,394899996.0
2005-08-01 12:50:00,136.803,136.811,136.736,136.741,509599997.0
2005-08-01 12:55:00,136.739,136.754,136.725,136.754,489700006.0
2005-08-01 13:00:00,136.766,136.766,136.685,136.711,295299998.0
2005-08-01 13:05:00,136.71,136.765,136.71,136.728,301100001.0
2005-08-01 13:10:00,136.723,136.729,136.616,136.675,532599998.0
2005-08-01 13:15:00,136.673,136.674,136.609,136.645,480499998.0
2005-08-01 13:20:00,136.655,136.722,136.644,136.722,459100000.0
2005-08-01 13:25:00,136.716,136.733,136.679,136.694,516799997.0
2005-08-01 13:30:00,136.69,136.74,136.684,136.69,479100004.0
2005-08-01 13:35:00,136.681,136.723,136.681,136.722,479200001.0
2005-08-01 13:40:00,136.708,136.717,136.68,136.688,397300000.0
2005-08-01 13:45:00,136.691,136.705,136.663,136.67,325300006.0
2005-08-01 13:50:00,136.66,136.675,136.638,136.644,386799998.0
2005-08-01 13:55:00,136.647,136.654,136.602,136.602,379700001.0
2005-08-01 14:00:00,136.611,136.642,136.611,136.618,480099995.0
2005-08-01 14:05:00,136.617,136.624,136.582,136.624,318899999.0
2005-08-01 14:10:00,136.632,136.66,136.611,136.635,523500003.0
2005-08-01 14:15:00,136.639,136.657,136.62,136.648,493900003.0
2005-08-01 14:20:00,136.658,136.752,136.651,136.745,575799998.0
2005-08-01 14:25:00,136.747,136.81,136.744,136.807,364099998.0
2005-08-01 14:30:00,136.797,136.806,136.751,136.773,621599995.0
2005-08-01 14:35:00,136.772,136.774,136.744,136.751,430600000.0
2005-08-01 14:40:00,136.747,136.747,136.665,136.73,395299996.0
2005-08-01 14:45:00,136.737,136.758,136.711,136.732,416299998.0
2005-08-01 14:50:00,136.743,136.758,136.734,136.752,379199996.0
2005-08-01 14:55:00,136.742,136.755,136.724,136.742,544899999.0
2005-08-01 15:00:00,136.754,136.757,136.737,136.739,465000001.0
2005-08-01 15:05:00,136.735,136.765,136.735,136.758,249300000.0
2005-08-01 15:10:00,136.75,136.816,136.749,136.785,581400001.0
2005-08-01 15:15:00,136.768,136.819,136.758,136.819,420300006.0
2005-08-01 15:20:00,136.815,136.815,136.756,136.778,494800000.0
2005-08-01 15:25:00,136.78,136.8,136.75,136.75,448699999.0
2005-08-01 15:30:00,136.752,136.846,136.752,136.838,531599995.0
2005-08-01 15:35:00,136.839,136.857,136.815,136.818,473599999.0
2005-08-01 15:40:00,136.82,136.834,136.794,136.796,589099998.0
2005-08-01 15:45:00,136.796,136.843,136.79,136.833,451199995.0
2005-08-01 15:50:00,136.826,136.838,136.808,136.833,432099997.0
2005-08-01 15:55:00,136.837,136.874,136.823,136.874,541999992.0
2005-08-01 16:00:00,136.877,136.906,136.833,136.88,416000001.0
2005-08-01 16:05:00,136.868,136.898,136.813,136.898,409200001.0
2005-08-01 16:10:00,136.891,136.915,136.861,136.896,522800000.0
2005-08-01 16:15:00,136.893,136.93,136.892,136.927,520299999.0
2005-08-01 16:20:00,136.938,136.942,136.91,136.929,460400001.0
2005-08-01 16:25:00,136.945,136.965,136.895,136.904,400799999.0
2005-08-01 16:30:00,136.915,136.945,136.896,136.923,412900001.0
2005-08-01 16:35:00,136.926,136.962,136.92,136.96,472300000.0
2005-08-01 16:40:00,136.953,136.971,136.792,136.792,534800007.0
2005-08-01 16:45:00,136.815,136.873,136.762,136.762,368399997.0
2005-08-01 16:50:00,136.773,136.829,136.757,136.815,552500005.0
2005-08-01 16:55:00,136.805,136.878,136.779,136.878,429299997.0
2005-08-01 17:00:00,136.89,136.902,136.856,136.894,552399996.0
2005-08-01 17:05:00,136.877,136.893,136.849,136.852,385299998.0
2005-08-01 17:10:00,136.84,136.84,136.771,136.772,459499998.0
2005-08-01 17:15:00,136.765,136.782,136.764,136.78,478300000.0
2005-08-01 17:20:00,136.776,136.817,136.767,136.794,380600005.0
2005-08-01 17:25:00,136.778,136.783,136.735,136.768,330899999.0
2005-08-01 17:30:00,136.774,136.877,136.774,136.839,508600005.0
2005-08-01 17:35:00,136.84,136.881,136.84,136.865,367999998.0
2005-08-01 17:40:00,136.863,136.871,136.835,136.856,345700000.0
2005-08-01 17:45:00,136.856,136.856,136.78,136.79,469500002.0
2005-08-01 17:50:00,136.785,136.785,136.722,136.73,526500001.0
2005-08-01 17:55:00,136.716,136.744,136.704,136.731,272900001.0
2005-08-01 18:00:00,136.733,136.747,136.712,136.732,6164099996.0
2005-08-01 18:05:00,136.734,136.85,136.734,136.834,7650800007.0
2005-08-01 18:10:00,136.837,136.86,136.811,136.845,4983499990.0
2005-08-01 18:15:00,136.845,136.857,136.831,136.854,5277299983.0
2005-08-01 18:20:00,136.845,136.869,136.835,136.846,6646499996.0
2005-08-01 18:25:00,136.847,136.849,136.797,136.816,4376600007.0
2005-08-01 18:30:00,136.81,136.839,136.792,136.815,5353999995.0
2005-08-01 18:35:00,136.822,136.833,136.798,136.829,3242900007.0
2005-08-01 18:40:00,136.827,136.917,136.827,136.907,2756099995.0
2005-08-01 18:45:00,136.9,136.906,136.832,136.86,2392500004.0
2005-08-01 18:50:00,136.87,136.875,136.809,136.815,4225199996.0
2005-08-01 18:55:00,136.812,136.823,136.782,136.798,3704499996.0
2005-08-01 19:00:00,136.799,136.836,136.799,136.83,2243300002.0
2005-08-01 19:05:00,136.83,136.832,136.797,136.826,3996699999.0
2005-08-01 19:10:00,136.833,136.838,136.784,136.807,1226399991.0
2005-08-01 19:15:00,136.808,136.827,136.79,136.805,2942299988.0
2005-08-01 19:20:00,136.803,136.815,136.783,136.794,2659899993.0
2005-08-01 19:25:00,136.796,136.829,136.782,136.782,3259099999.0
2005-08-01 19:30:00,136.779,136.783,136.756,136.759,3644999997.0
2005-08-01 19:35:00,136.757,136.8,136.744,136.793,2565499997.0
2005-08-01 19:40:00,136.8,136.8,136.737,136.748,2317599997.0
2005-08-01 19:45:00,136.744,136.753,136.722,136.722,2023099995.0
2005-08-01 19:50:00,136.737,136.791,136.726,136.745,1856599996.0
2005-08-01 19:55:00,136.748,136.755,136.726,136.739,2708199993.0
2005-08-01 20:00:00,136.75,136.781,136.745,136.77,1553799990.0
2005-08-01 20:05:00,136.772,136.791,136.759,136.768,2501099997.0
2005-08-01 20:10:00,136.758,136.826,136.749,136.82,2484399995.0
2005-08-01 20:15:00,136.828,136.848,136.782,136.818,2100200004.0
2005-08-01 20:20:00,136.819,136.869,136.81,136.82,1593100005.0
2005-08-01 20:25:00,136.817,136.835,136.802,136.834,3278000010.0
2005-08-01 20:30:00,136.827,136.869,136.815,136.852,5123000004.0
2005-08-01 20:35:00,136.856,136.857,136.808,136.857,3160499995.0
2005-08-01 20:40:00,136.855,136.867,136.84,136.86,2785199993.0
2005-08-01 20:45:00,136.862,136.888,136.832,136.879,2856500002.0
2005-08-01 20:50:00,136.854,136.855,136.81,136.81,3157799993.0
2005-08-01 20:55:00,136.793,136.793,136.725,136.748,4841100008.0
2005-08-01 21:00:00,136.749,136.749,136.676,136.715,3747099991.0
2005-08-01 21:05:00,136.718,136.728,136.695,136.7,2188699993.0
2005-08-01 21:10:00,136.7,136.717,136.683,136.696,2260899998.0
2005-08-01 21:15:00,136.699,136.714,136.682,136.695,2827600002.0
2005-08-01 21:20:00,136.7,136.705,136.68,136.688,3894499982.0
2005-08-01 21:25:00,136.69,136.697,136.661,136.665,1441999993.0
2005-08-01 21:30:00,136.663,136.71,136.663,136.693,1329999990.0
2005-08-01 21:35:00,136.689,136.701,136.679,136.69,1056200001.0
2005-08-01 21:40:00,136.69,136.726,136.673,136.723,1501099998.0
2005-08-01 21:45:00,136.69,136.71,136.685,136.707,1612800000.0
2005-08-01 21:50:00,136.718,136.72,136.667,136.717,519700001.0
2005-08-01 21:55:00,136.722,136.76,136.709,136.759,528099997.0
2005-08-01 22:00:00,136.751,136.778,136.738,136.738,1283900000.0
2005-08-01 22:05:00,136.737,136.781,136.733,136.74,617799995.0
2005-08-01 22:10:00,136.741,136.792,136.738,136.738,652999998.0
2005-08-01 22:15:00,136.74,136.772,136.735,136.746,536699998.0
2005-08-01 22:20:00,136.736,136.755,136.717,136.755,765600002.0
2005-08-01 22:25:00,136.755,136.768,136.735,136.755,1208099997.0
2005-08-01 22:30:00,136.748,136.799,136.737,136.753,854400006.0
2005-08-01 22:35:00,136.748,136.775,136.717,136.734,1375500005.0
2005-08-01 22:40:00,136.732,136.759,136.715,136.745,1245899991.0
2005-08-01 22:45:00,136.751,136.784,136.707,136.726,1040299994.0
2005-08-01 22:50:00,136.721,136.728,136.653,136.67,737400001.0
2005-08-01 22:55:00,136.664,136.711,136.664,136.669,844400005.0
2005-08-01 23:00:00,136.712,136.719,136.615,136.643,589400000.0
2005-08-01 23:05:00,136.638,136.682,136.632,136.66,398399999.0
2005-08-01 23:10:00,136.653,136.713,136.647,136.672,563100002.0
2005-08-01 23:15:00,136.67,136.714,136.655,136.687,532000002.0
2005-08-01 23:20:00,136.71,136.714,136.638,136.683,411999998.0
2005-08-01 23:25:00,136.688,136.688,136.662,136.675,499800005.0
2005-08-01 23:30:00,136.677,136.746,136.662,136.741,328200001.0
2005-08-01 23:35:00,136.747,136.752,136.681,136.75,355599996.0
2005-08-01 23:40:00,136.746,136.786,136.719,136.776,581100005.0
2005-08-01 23:45:00,136.772,136.83,136.765,136.805,310500000.0
2005-08-01 23:50:00,136.64,136.782,136.64,136.76,392399998.0
2005-08-01 23:55:00,136.761,136.8,136.756,136.765,443499998.0
2005-08-02 00:00:00,136.754,136.77,136.739,136.756,393299998.0
2005-08-02 00:05:00,136.764,136.773,136.742,136.763,268199998.0
2005-08-02 00:10:00,136.757,136.781,136.723,136.725,309900002.0
2005-08-02 00:15:00,136.73,136.741,136.718,136.721,417300003.0
2005-08-02 00:20:00,136.72,136.725,136.697,136.697,327899999.0
2005-08-02 00:25:00,136.705,136.717,136.687,136.7,442899999.0
2005-08-02 00:30:00,136.702,136.716,136.689,136.694,533000001.0
2005-08-02 00:35:00,136.695,136.788,136.69,136.788,442599997.0
2005-08-02 00:40:00,136.773,136.822,136.743,136.763,453800002.0
2005-08-02 00:45:00,136.768,136.768,136.709,136.72,414900001.0
2005-08-02 00:50:00,136.713,136.74,136.713,136.718,358299999.0
2005-08-02 00:55:00,136.707,136.733,136.707,136.707,620799996.0
2005-08-02 01:00:00,136.703,136.711,136.616,136.64,420199997.0
2005-08-02 01:05:00,136.639,136.669,136.613,136.664,501399994.0
2005-08-02 01:10:00,136.66,136.676,136.648,136.656,630099997.0
2005-08-02 01:15:00,136.662,136.724,136.652,136.716,577399999.0
2005-08-02 01:20:00,136.72,136.729,136.68,136.68,435900000.0
2005-08-02 01:25:00,136.687,136.726,136.675,136.711,531399999.0
2005-08-02 01:30:00,136.699,136.755,136.678,136.74,707299999.0
2005-08-02 01:35:00,136.693,136.703,136.676,136.69,498799999.0
2005-08-02 01:40:00,136.69,136.755,136.682,136.75,365099997.0
2005-08-02 01:45:00,136.746,136.778,136.735,136.767,287899999.0
2005-08-02 01:50:00,136.773,136.785,136.733,136.75,435300000.0
2005-08-02 01:55:00,136.77,136.776,136.74,136.75,504100000.0
2005-08-02 02:00:00,136.756,136.808,136.753,136.79,521199994.0
2005-08-02 02:05:00,136.801,136.809,136.724,136.736,526099999.0
2005-08-02 02:10:00,136.74,136.75,136.734,136.75,364199999.0
2005-08-02 02:15:00,136.753,136.761,136.73,136.732,428200001.0
2005-08-02 02:20:00,136.738,136.741,136.72,136.735,367000000.0
2005-08-02 02:25:00,136.724,136.73,136.716,136.728,415999999.0
2005-08-02 02:30:00,136.744,136.764,136.72,136.76,289499998.0
2005-08-02 02:35:00,136.758,136.772,136.732,136.742,397799999.0
2005-08-02 02:40:00,136.739,136.759,136.728,136.744,253200001.0
2005-08-02 02:45:00,136.749,136.757,136.72,136.754,439999996.0
2005-08-02 02:50:00,136.752,136.752,136.727,136.733,453399999.0
2005-08-02 02:55:00,136.737,136.75,136.727,136.727,334100002.0
2005-08-02 03:00:00,136.735,136.735,136.71,136.71,367100002.0
2005-08-02 03:05:00,136.714,136.728,136.647,136.647,526799999.0
2005-08-02 03:10:00,136.667,136.703,136.655,136.702,459499995.0
2005-08-02 03:15:00,136.705,136.717,136.671,136.671,443300001.0
2005-08-02 03:20:00,136.657,136.672,136.626,136.632,587199999.0
2005-08-02 03:25:00,136.632,136.647,136.618,136.62,405699997.0
2005-08-02 03:30:00,136.631,136.637,136.612,136.621,455400001.0
2005-08-02 03:35:00,136.618,136.618,136.548,136.555,525399991.0
2005-08-02 03:40:00,136.548,136.57,136.529,136.57,239799999.0
2005-08-02 03:45:00,136.579,136.58,136.537,136.554,298699998.0
2005-08-02 03:50:00,136.554,136.564,136.494,136.5,258299998.0
2005-08-02 03:55:00,136.488,136.519,136.431,136.437,440300000.0
2005-08-02 04:00:00,136.427,136.496,136.416,136.49,304699998.0
2005-08-02 04:05:00,136.486,136.531,136.486,136.527,410699996.0
2005-08-02 04:10:00,136.525,136.536,136.503,136.523,451900006.0
2005-08-02 04:15:00,136.521,136.542,136.511,136.511,377800002.0
2005-08-02 04:20:00,136.519,136.545,136.514,136.539,414100001.0
2005-08-02 04:25:00,136.535,136.568,136.521,136.563,322000000.0
2005-08-02 04:30:00,136.577,136.597,136.562,136.597,479600002.0
2005-08-02 04:35:00,136.593,136.593,136.538,136.543,346699996.0
2005-08-02 04:40:00,136.557,136.584,136.547,136.58,478499995.0
2005-08-02 04:45:00,136.573,136.589,136.55,136.552,430100002.0
2005-08-02 04:50:00,136.542,136.546,136.514,136.535,434299998.0
2005-08-02 04:55:00,136.529,136.537,136.5,136.502,326200001.0
2005-08-02 05:00:00,136.496,136.507,136.48,136.485,465099998.0
2005-08-02 05:05:00,136.485,136.505,136.476,136.505,311599999.0
2005-08-02 05:10:00,136.5,136.525,136.495,136.525,197300000.0
2005-08-02 05:15:00,136.535,136.535,136.508,136.521,416800003.0
2005-08-02 05:20:00,136.523,136.592,136.51,136.578,462500001.0
2005-08-02 05:25:00,136.564,136.564,136.521,136.555,446399997.0
2005-08-02 05:30:00,136.548,136.567,136.54,136.566,144500000.0
2005-08-02 05:35:00,136.555,136.566,136.548,136.566,307899999.0
2005-08-02 05:40:00,136.567,136.609,136.567,136.597,338199995.0
2005-08-02 05:45:00,136.597,136.62,136.591,136.605,298500000.0
2005-08-02 05:50:00,136.616,136.621,136.602,136.61,379700003.0
2005-08-02 05:55:00,136.609,136.611,136.596,136.609,326599997.0
2005-08-02 06:00:00,136.6,136.62,136.6,136.604,409899998.0
2005-08-02 06:05:00,136.61,136.636,136.59,136.615,565900000.0
2005-08-02 06:10:00,136.615,136.675,136.615,136.648,521800000.0
2005-08-02 06:15:00,136.656,136.656,136.608,136.612,254200000.0
2005-08-02 06:20:00,136.618,136.635,136.607,136.63,510300007.0
2005-08-02 06:25:00,136.632,136.632,136.609,136.614,326399994.0
2005-08-02 06:30:00,136.61,136.622,136.59,136.622,397299999.0
2005-08-02 06:35:00,136.621,136.647,136.614,136.614,227199999.0
2005-08-02 06:40:00,136.608,136.675,136.607,136.638,523299997.0
2005-08-02 06:45:00,136.636,136.648,136.614,136.632,233200000.0
2005-08-02 06:50:00,136.629,136.638,136.583,136.605,584700001.0
2005-08-02 06:55:00,136.602,136.621,136.596,136.61,578299994.0
2005-08-02 07:00:00,136.615,136.654,136.595,136.654,519599999.0
2005-08-02 07:05:00,136.638,136.648,136.614,136.622,503099999.0
2005-08-02 07:10:00,136.63,136.653,136.611,136.612,429900002.0
2005-08-02 07:15:00,136.605,136.63,136.605,136.612,368299999.0
2005-08-02 07:20:00,136.616,136.631,136.595,136.631,355800003.0
2005-08-02 07:25:00,136.628,136.645,136.612,136.635,397599999.0
2005-08-02 07:30:00,136.625,136.625,136.6,136.613,466000000.0
2005-08-02 07:35:00,136.601,136.618,136.594,136.609,561300004.0
2005-08-02 07:40:00,136.603,136.603,136.544,136.544,482699999.0
2005-08-02 07:45:00,136.539,136.567,136.517,136.517,423099999.0
2005-08-02 07:50:00,136.522,136.522,136.5,136.513,231999998.0
2005-08-02 07:55:00,136.523,136.579,136.523,136.569,336800000.0
2005-08-02 08:00:00,136.562,136.577,136.53,136.554,504800003.0
2005-08-02 08:05:00,136.545,136.562,136.5,136.5,369599997.0
2005-08-02 08:10:00,136.498,136.498,136.452,136.454,415700001.0
2005-08-02 08:15:00,136.446,136.447,136.433,136.439,252899999.0
2005-08-02 08:20:00,136.433,136.444,136.402,136.418,459899997.0
2005-08-02 08:25:00,136.398,136.398,136.302,136.308,522900000.0
2005-08-02 08:30:00,136.306,136.306,136.221,136.221,418500004.0
2005-08-02 08:35:00,136.225,136.259,136.2,136.239,364799999.0
2005-08-02 08:40:00,136.234,136.242,136.154,136.171,421499998.0
2005-08-02 08:45:00,136.182,136.197,136.165,136.178,584899998.0
2005-08-02 08:50:00,136.184,136.215,136.171,136.215,365100000.0
2005-08-02 08:55:00,136.235,136.235,136.131,136.17,502799996.0
2005-08-02 09:00:00,136.177,136.191,136.114,136.114,505799997.0
2005-08-02 09:05:00,136.108,136.131,136.073,136.096,491200001.0
2005-08-02 09:10:00,136.081,136.128,136.067,136.069,669000006.0
2005-08-02 09:15:00,136.073,136.076,135.98,135.998,366499998.0
2005-08-02 09:20:00,135.997,136.004,135.924,135.941,528399999.0
2005-08-02 09:25:00,135.946,136.033,135.946,136.019,430399999.0
2005-08-02 09:30:00,136.03,136.125,136.03,136.118,374600002.0
2005-08-02 09:35:00,136.11,136.129,136.094,136.099,379600003.0
2005-08-02 09:40:00,136.104,136.142,136.096,136.131,343599999.0
2005-08-02 09:45:00,136.136,136.157,136.126,136.142,524099998.0
2005-08-02 09:50:00,136.14,136.196,136.115,136.196,320699999.0
2005-08-02 09:55:00,136.17,136.217,136.135,136.161,471299998.0
2005-08-02 10:00:00,136.166,136.189,136.139,136.175,270400003.0
2005-08-02 10:05:00,136.191,136.207,136.175,136.183,475000002.0
2005-08-02 10:10:00,136.19,136.217,136.175,136.175,387799995.0
2005-08-02 10:15:00,136.171,136.18,136.133,136.139,414700001.0
2005-08-02 10:20:00,136.13,136.186,136.125,136.18,531000001.0
2005-08-02 10:25:00,136.175,136.213,136.161,136.182,692100001.0
2005-08-02 10:30:00,136.189,136.208,136.169,136.193,368899998.0
2005-08-02 10:35:00,136.198,136.209,136.161,136.173,410699997.0
2005-08-02 10:40:00,136.177,136.182,136.134,136.148,587499999.0
2005-08-02 10:45:00,136.153,136.166,136.135,136.141,398599999.0
2005-08-02 10:50:00,136.141,136.151,136.069,136.105,483199998.0
2005-08-02 10:55:00,136.115,136.137,136.097,136.135,473699997.0
2005-08-02 11:00:00,136.137,136.137,136.099,136.106,551099997.0
2005-08-02 11:05:00,136.118,136.118,136.084,136.084,362099998.0
2005-08-02 11:10:00,136.082,136.11,136.082,136.108,551000000.0
2005-08-02 11:15:00,136.095,136.112,136.068,136.082,391200001.0
2005-08-02 11:20:00,136.077,136.09,136.019,136.019,574700004.0
2005-08-02 11:25:00,136.017,136.053,136.008,136.035,484499998.0
2005-08-02 11:30:00,136.036,136.069,136.03,136.056,484000000.0
2005-08-02 11:35:00,136.06,136.13,136.06,136.125,506899998.0
2005-08-02 11:40:00,136.116,136.132,136.087,136.105,506300000.0
2005-08-02 11:45:00,136.115,136.171,136.114,136.132,488300005.0
2005-08-02 11:50:00,136.123,136.18,136.116,136.18,461200003.0
2005-08-02 11:55:00,136.183,136.189,136.135,136.163,435800001.0
2005-08-02 12:00:00,136.166,136.172,136.15,136.169,552099995.0
2005-08-02 12:05:00,136.163,136.19,136.16,136.164,393500002.0
2005-08-02 12:10:00,136.169,136.169,136.119,136.14,535799995.0
2005-08-02 12:15:00,136.147,136.181,136.137,136.148,464100001.0
2005-08-02 12:20:00,136.136,136.142,136.092,136.104,238299999.0
2005-08-02 12:25:00,136.109,136.123,136.103,136.114,334700001.0
2005-08-02 12:30:00,136.117,136.145,136.103,136.138,325200000.0
2005-08-02 12:35:00,136.138,136.157,136.132,136.147,432300000.0
2005-08-02 12:40:00,136.145,136.162,136.093,136.101,406499999.0
2005-08-02 12:45:00,136.123,136.194,136.115,136.179,476699998.0
2005-08-02 12:50:00,136.178,136.192,136.157,136.175,388399998.0
2005-08-02 12:55:00,136.178,136.188,136.149,136.169,413399999.0
2005-08-02 13:00:00,136.182,136.198,136.15,136.198,350999996.0
2005-08-02 13:05:00,136.194,136.273,136.194,136.273,387000000.0
2005-08-02 13:10:00,136.272,136.272,136.219,136.224,564199997.0
2005-08-02 13:15:00,136.216,136.261,136.21,136.248,432800003.0
2005-08-02 13:20:00,136.238,136.24,136.171,136.172,264599998.0
2005-08-02 13:25:00,136.165,136.178,136.131,136.131,316599999.0
2005-08-02 13:30:00,136.139,136.162,136.125,136.139,485699999.0
2005-08-02 13:35:00,136.135,136.144,136.116,136.123,346499999.0
2005-08-02 13:40:00,136.124,136.138,136.082,136.082,374300002.0
2005-08-02 13:45:00,136.081,136.101,136.081,136.089,259100005.0
2005-08-02 13:50:00,136.082,136.153,136.082,136.136,379299999.0
2005-08-02 13:55:00,136.14,136.15,136.092,136.113,359299997.0
2005-08-02 14:00:00,136.12,136.133,136.105,136.125,399199997.0
2005-08-02 14:05:00,136.112,136.112,136.065,136.073,476199996.0
2005-08-02 14:10:00,136.08,136.105,136.058,136.061,404200003.0
2005-08-02 14:15:00,136.037,136.061,136.008,136.055,384100002.0
2005-08-02 14:20:00,136.053,136.053,135.933,135.98,405600002.0
2005-08-02 14:25:00,135.977,135.984,135.954,135.984,405599998.0
2005-08-02 14:30:00,135.965,136.091,135.956,136.091,413400002.0
2005-08-02 14:35:00,136.095,136.139,136.095,136.115,615800001.0
2005-08-02 14:40:00,136.12,136.229,136.12,136.164,503399997.0
2005-08-02 14:45:00,136.165,136.185,136.149,136.171,429100001.0
2005-08-02 14:50:00,136.172,136.184,136.047,136.118,445200002.0
2005-08-02 14:55:00,136.113,136.162,136.042,136.042,424199996.0
2005-08-02 15:00:00,136.062,136.107,136.039,136.041,569699998.0
2005-08-02 15:05:00,136.038,136.097,136.029,136.081,594399997.0
2005-08-02 15:10:00,136.082,136.106,136.055,136.074,625999996.0
2005-08-02 15:15:00,136.062,136.073,135.999,136.002,393899998.0
2005-08-02 15:20:00,136.001,136.08,135.998,136.052,470699999.0
2005-08-02 15:25:00,136.047,136.06,136.021,136.054,577600000.0
2005-08-02 15:30:00,136.052,136.105,136.051,136.105,574700000.0
2005-08-02 15:35:00,136.098,136.11,136.045,136.054,396700001.0
2005-08-02 15:40:00,136.062,136.068,136.028,136.041,416699996.0
2005-08-02 15:45:00,136.05,136.119,136.033,136.074,502899996.0
2005-08-02 15:50:00,136.077,136.096,136.027,136.032,478300001.0
2005-08-02 15:55:00,136.034,136.049,136.019,136.036,515899998.0
2005-08-02 16:00:00,136.023,136.023,135.93,135.981,419600001.0
2005-08-02 16:05:00,135.962,136.02,135.962,136.003,624800002.0
2005-08-02 16:10:00,136.015,136.066,136.0,136.058,436399996.0
2005-08-02 16:15:00,136.061,136.065,136.024,136.025,360300002.0
2005-08-02 16:20:00,136.037,136.039,135.97,135.983,354999999.0
2005-08-02 16:25:00,136.004,136.036,135.987,136.025,358800000.0
2005-08-02 16:30:00,136.027,136.027,135.95,135.964,608799997.0
2005-08-02 16:35:00,135.963,135.987,135.94,135.985,424300001.0
2005-08-02 16:40:00,135.96,135.987,135.942,135.96,514199999.0
2005-08-02 16:45:00,135.96,135.992,135.878,135.888,506700001.0
2005-08-02 16:50:00,135.895,135.908,135.881,135.898,529000000.0
2005-08-02 16:55:00,135.896,135.901,135.872,135.873,416800002.0
2005-08-02 17:00:00,135.857,135.871,135.839,135.855,648200002.0
2005-08-02 17:05:00,135.848,135.864,135.83,135.859,384499998.0
2005-08-02 17:10:00,135.864,135.874,135.794,135.801,382299999.0
2005-08-02 17:15:00,135.79,135.84,135.79,135.832,328099998.0
2005-08-02 17:20:00,135.832,135.869,135.827,135.865,402499998.0
2005-08-02 17:25:00,135.862,135.897,135.85,135.882,412999997.0
2005-08-02 17:30:00,135.877,135.921,135.877,135.902,360099996.0
2005-08-02 17:35:00,135.907,135.914,135.876,135.898,548000002.0
2005-08-02 17:40:00,135.885,135.896,135.832,135.856,466599997.0
2005-08-02 17:45:00,135.852,135.852,135.812,135.833,359000000.0
2005-08-02 17:50:00,135.855,135.86,135.79,135.805,352000001.0
2005-08-02 17:55:00,135.826,135.833,135.8,135.82,419499994.0
2005-08-02 18:00:00,135.813,135.813,135.758,135.763,5962400008.0
2005-08-02 18:05:00,135.767,135.802,135.76,135.79,7375299984.0
2005-08-02 18:10:00,135.797,135.817,135.793,135.798,5696999998.0
2005-08-02 18:15:00,135.798,135.816,135.758,135.758,5101699978.0
2005-08-02 18:20:00,135.773,135.816,135.773,135.806,6227099985.0
2005-08-02 18:25:00,135.806,135.826,135.757,135.805,4673799992.0
2005-08-02 18:30:00,135.8,135.838,135.788,135.815,5284300000.0
2005-08-02 18:35:00,135.823,135.866,135.81,135.86,3280799997.0
2005-08-02 18:40:00,135.855,135.876,135.842,135.874,2774599995.0
2005-08-02 18:45:00,135.865,135.896,135.84,135.866,2409500001.0
2005-08-02 18:50:00,135.867,135.867,135.817,135.836,3979800001.0
2005-08-02 18:55:00,135.833,135.857,135.803,135.838,3223999990.0
2005-08-02 19:00:00,135.833,135.842,135.795,135.795,2062899999.0
2005-08-02 19:05:00,135.8,135.847,135.79,135.82,3818999997.0
2005-08-02 19:10:00,135.828,135.866,135.821,135.853,1516199997.0
2005-08-02 19:15:00,135.843,135.86,135.832,135.843,2444999988.0
2005-08-02 19:20:00,135.834,135.846,135.802,135.846,2400099992.0
2005-08-02 19:25:00,135.855,135.899,135.835,135.887,3880800007.0
2005-08-02 19:30:00,135.891,135.905,135.872,135.88,3729099998.0
2005-08-02 19:35:00,135.877,135.909,135.875,135.889,2254599993.0
2005-08-02 19:40:00,135.893,135.924,135.889,135.9,2412999997.0
2005-08-02 19:45:00,135.893,135.899,135.865,135.883,1811899999.0
2005-08-02 19:50:00,135.888,135.895,135.869,135.88,2017699994.0
2005-08-02 19:55:00,135.88,135.893,135.871,135.88,2371299996.0
2005-08-02 20:00:00,135.901,135.912,135.859,135.863,1404200006.0
2005-08-02 20:05:00,135.86,135.912,135.858,135.912,2392100005.0
2005-08-02 20:10:00,135.915,135.958,135.904,135.909,2579899986.0
2005-08-02 20:15:00,135.92,135.982,135.905,135.914,1870699988.0
2005-08-02 20:20:00,135.907,135.917,135.883,135.899,1862700003.0
2005-08-02 20:25:00,135.9,135.908,135.887,135.905,3602599980.0
2005-08-02 20:30:00,135.908,135.914,135.876,135.88,5635700012.0
2005-08-02 20:35:00,135.88,135.886,135.868,135.878,3074899989.0
2005-08-02 20:40:00,135.874,135.886,135.835,135.835,2829399981.0
2005-08-02 20:45:00,135.84,135.864,135.836,135.858,3361500009.0
2005-08-02 20:50:00,135.85,135.878,135.842,135.863,2646199993.0
2005-08-02 20:55:00,135.857,135.878,135.837,135.878,4870899994.0
2005-08-02 21:00:00,135.883,135.902,135.874,135.89,4027599999.0
2005-08-02 21:05:00,135.892,135.904,135.863,135.881,2236500001.0
2005-08-02 21:10:00,135.891,135.914,135.871,135.875,2368199992.0
2005-08-02 21:15:00,135.867,135.926,135.851,135.877,2915999989.0
2005-08-02 21:20:00,135.879,135.879,135.846,135.85,3762500001.0
2005-08-02 21:25:00,135.863,135.914,135.85,135.904,1517899997.0
2005-08-02 21:30:00,135.902,135.945,135.866,135.901,1356999996.0
2005-08-02 21:35:00,135.901,135.922,135.895,135.909,752399999.0
2005-08-02 21:40:00,135.91,135.944,135.874,135.888,1704899994.0
2005-08-02 21:45:00,135.89,135.895,135.866,135.87,1350899992.0
2005-08-02 21:50:00,135.875,135.901,135.853,135.853,579800002.0
2005-08-02 21:55:00,135.86,135.86,135.837,135.849,376300001.0
2005-08-02 22:00:00,135.853,135.873,135.852,135.866,1431000002.0
2005-08-02 22:05:00,135.867,135.878,135.86,135.861,568599994.0
2005-08-02 22:10:00,135.86,135.883,135.841,135.858,784900005.0
2005-08-02 22:15:00,135.865,135.93,135.857,135.916,636100003.0
2005-08-02 22:20:00,135.902,135.924,135.901,135.918,624800003.0
2005-08-02 22:25:00,135.918,135.925,135.895,135.907,1452800003.0
2005-08-02 22:30:00,135.907,135.909,135.888,135.9,958299991.0
2005-08-02 22:35:00,135.892,135.895,135.873,135.875,1329199995.0
2005-08-02 22:40:00,135.878,135.896,135.853,135.86,1122200004.0
2005-08-02 22:45:00,135.862,135.897,135.838,135.869,1156300007.0
2005-08-02 22:50:00,135.85,135.882,135.84,135.882,801299998.0
2005-08-02 22:55:00,135.867,135.878,135.823,135.834,740599999.0
2005-08-02 23:00:00,135.855,135.914,135.826,135.881,718399995.0
2005-08-02 23:05:00,135.895,135.91,135.83,135.866,459900001.0
2005-08-02 23:10:00,135.817,135.913,135.817,135.882,576000004.0
2005-08-02 23:15:00,135.87,135.897,135.848,135.87,695799998.0
2005-08-02 23:20:00,135.872,135.877,135.799,135.825,576699998.0
2005-08-02 23:25:00,135.818,135.822,135.775,135.822,482200004.0
2005-08-02 23:30:00,135.825,135.825,135.805,135.806,406999995.0
2005-08-02 23:35:00,135.807,135.832,135.783,135.805,429599999.0
2005-08-02 23:40:00,135.799,135.808,135.786,135.801,432900002.0
2005-08-02 23:45:00,135.799,135.809,135.787,135.794,377199999.0
2005-08-02 23:50:00,135.802,135.868,135.802,135.865,469700002.0
2005-08-02 23:55:00,135.833,135.885,135.803,135.84,510299998.0
2005-08-03 00:00:00,135.833,135.861,135.808,135.808,436700000.0
2005-08-03 00:05:00,135.804,135.809,135.771,135.78,230399999.0
2005-08-03 00:10:00,135.78,135.796,135.754,135.782,285499997.0
2005-08-03 00:15:00,135.785,135.789,135.758,135.779,577000004.0
2005-08-03 00:20:00,135.778,135.799,135.765,135.765,445399999.0
2005-08-03 00:25:00,135.775,135.782,135.745,135.75,299200000.0
2005-08-03 00:30:00,135.75,135.756,135.742,135.745,477000003.0
2005-08-03 00:35:00,135.743,135.813,135.736,135.813,417300001.0
2005-08-03 00:40:00,135.76,135.801,135.75,135.758,407099997.0
2005-08-03 00:45:00,135.757,135.766,135.753,135.76,375900001.0
2005-08-03 00:50:00,135.753,135.784,135.752,135.77,327599999.0
2005-08-03 00:55:00,135.765,135.804,135.765,135.769,449800000.0
2005-08-03 01:00:00,135.771,135.811,135.771,135.8,553700004.0
2005-08-03 01:05:00,135.804,135.822,135.797,135.81,365199994.0
2005-08-03 01:10:00,135.809,135.828,135.79,135.828,561700002.0
2005-08-03 01:15:00,135.8,135.8,135.741,135.752,488099998.0
2005-08-03 01:20:00,135.751,135.811,135.751,135.802,442199999.0
2005-08-03 01:25:00,135.783,135.819,135.772,135.816,469500000.0
2005-08-03 01:30:00,135.79,135.795,135.75,135.758,466800001.0
2005-08-03 01:35:00,135.768,135.815,135.761,135.806,483799997.0
2005-08-03 01:40:00,135.81,135.858,135.802,135.849,564800006.0
2005-08-03 01:45:00,135.849,135.853,135.811,135.838,374799999.0
2005-08-03 01:50:00,135.827,135.834,135.813,135.813,551999998.0
2005-08-03 01:55:00,135.82,135.82,135.771,135.794,474599998.0
2005-08-03 02:00:00,135.803,135.819,135.795,135.812,288499996.0
2005-08-03 02:05:00,135.813,135.847,135.794,135.801,428400000.0
2005-08-03 02:10:00,135.8,135.813,135.795,135.804,377700001.0
2005-08-03 02:15:00,135.82,135.9,135.805,135.899,439700008.0
2005-08-03 02:20:00,135.9,135.906,135.867,135.883,534400003.0
2005-08-03 02:25:00,135.873,135.889,135.873,135.88,354299998.0
2005-08-03 02:30:00,135.878,135.895,135.863,135.875,366799999.0
2005-08-03 02:35:00,135.874,135.881,135.852,135.857,501600002.0
2005-08-03 02:40:00,135.858,135.867,135.838,135.851,396200001.0
2005-08-03 02:45:00,135.848,135.86,135.817,135.86,426400003.0
2005-08-03 02:50:00,135.86,135.86,135.834,135.839,344700003.0
2005-08-03 02:55:00,135.827,135.827,135.777,135.795,503799999.0
2005-08-03 03:00:00,135.805,135.826,135.785,135.785,494699994.0
2005-08-03 03:05:00,135.794,135.836,135.778,135.789,260399998.0
2005-08-03 03:10:00,135.795,135.818,135.793,135.803,411200003.0
2005-08-03 03:15:00,135.838,135.85,135.797,135.827,423200001.0
2005-08-03 03:20:00,135.82,135.844,135.792,135.801,619600001.0
2005-08-03 03:25:00,135.822,135.851,135.809,135.817,518200000.0
2005-08-03 03:30:00,135.818,135.892,135.807,135.807,513000002.0
2005-08-03 03:35:00,135.831,135.831,135.801,135.819,262899997.0
2005-08-03 03:40:00,135.817,135.823,135.792,135.815,279500000.0
2005-08-03 03:45:00,135.819,135.832,135.805,135.815,340500004.0
2005-08-03 03:50:00,135.806,135.806,135.788,135.8,243999996.0
2005-08-03 03:55:00,135.803,135.838,135.803,135.838,405399997.0
2005-08-03 04:00:00,135.838,135.914,135.828,135.913,317299997.0
2005-08-03 04:05:00,135.907,135.964,135.899,135.964,530300004.0
2005-08-03 04:10:00,135.966,135.992,135.93,135.94,446699997.0
2005-08-03 04:15:00,135.948,135.978,135.943,135.966,405800001.0
2005-08-03 04:20:00,135.973,135.975,135.957,135.958,398200000.0
2005-08-03 04:25:00,135.953,135.956,135.918,135.928,437799997.0
2005-08-03 04:30:00,135.938,135.976,135.933,135.976,286599998.0
2005-08-03 04:35:00,135.976,135.995,135.964,135.975,213699999.0
2005-08-03 04:40:00,135.982,135.987,135.96,135.98,408199996.0
2005-08-03 04:45:00,135.965,135.965,135.875,135.893,307499997.0
2005-08-03 04:50:00,135.888,135.891,135.868,135.869,478800002.0
2005-08-03 04:55:00,135.869,135.911,135.867,135.901,373600000.0
2005-08-03 05:00:00,135.9,135.928,135.89,135.915,605500007.0
2005-08-03 05:05:00,135.913,135.935,135.89,135.912,288099999.0
2005-08-03 05:10:00,135.898,135.923,135.896,135.903,380500000.0
2005-08-03 05:15:00,135.901,135.941,135.886,135.886,360800001.0
2005-08-03 05:20:00,135.891,135.932,135.875,135.92,510499995.0
2005-08-03 05:25:00,135.922,135.95,135.922,135.944,404400007.0
2005-08-03 05:30:00,135.934,135.934,135.917,135.918,258899995.0
2005-08-03 05:35:00,135.912,135.939,135.893,135.939,245300001.0
2005-08-03 05:40:00,135.94,136.001,135.928,135.992,396299997.0
2005-08-03 05:45:00,135.988,136.029,135.981,136.014,456700003.0
2005-08-03 05:50:00,136.024,136.058,136.024,136.044,350100000.0
2005-08-03 05:55:00,136.042,136.052,136.011,136.023,364099996.0
2005-08-03 06:00:00,136.014,136.043,136.014,136.043,333300004.0
2005-08-03 06:05:00,136.05,136.05,135.996,136.026,451099999.0
2005-08-03 06:10:00,136.027,136.04,136.012,136.019,453300000.0
2005-08-03 06:15:00,136.03,136.038,136.0,136.007,533399997.0
2005-08-03 06:20:00,136.007,136.043,136.006,136.032,387699999.0
2005-08-03 06:25:00,136.028,136.055,136.019,136.028,335600002.0
2005-08-03 06:30:00,136.027,136.027,136.002,136.027,417900000.0
2005-08-03 06:35:00,136.043,136.049,136.02,136.022,313199998.0
2005-08-03 06:40:00,136.02,136.045,136.009,136.009,509000001.0
2005-08-03 06:45:00,136.01,136.015,136.0,136.015,368000001.0
2005-08-03 06:50:00,136.012,136.024,135.991,135.995,293099997.0
2005-08-03 06:55:00,135.987,136.02,135.987,136.015,523099997.0
2005-08-03 07:00:00,136.022,136.022,135.99,136.003,537999999.0
2005-08-03 07:05:00,135.993,136.033,135.993,136.03,476900001.0
2005-08-03 07:10:00,136.028,136.035,136.003,136.035,509399994.0
2005-08-03 07:15:00,136.024,136.06,136.016,136.04,318899999.0
2005-08-03 07:20:00,136.032,136.052,136.025,136.045,361499996.0
2005-08-03 07:25:00,136.04,136.066,136.04,136.066,340299994.0
2005-08-03 07:30:00,136.072,136.101,136.026,136.03,501200006.0
2005-08-03 07:35:00,136.027,136.044,136.0,136.03,512099997.0
2005-08-03 07:40:00,136.026,136.041,136.022,136.031,396199999.0
2005-08-03 07:45:00,136.024,136.036,136.003,136.003,305500000.0
2005-08-03 07:50:00,136.007,136.081,136.0,136.075,315999998.0
2005-08-03 07:55:00,136.092,136.103,136.071,136.095,275700000.0
2005-08-03 08:00:00,136.092,136.095,136.056,136.061,409599998.0
2005-08-03 08:05:00,136.057,136.089,136.053,136.08,404300001.0
2005-08-03 08:10:00,136.092,136.12,136.045,136.046,383400000.0
2005-08-03 08:15:00,136.035,136.078,136.03,136.078,318899998.0
2005-08-03 08:20:00,136.082,136.13,136.061,136.126,515300003.0
2005-08-03 08:25:00,136.127,136.173,136.126,136.167,388000000.0
2005-08-03 08:30:00,136.161,136.212,136.156,136.159,430099999.0
2005-08-03 08:35:00,136.158,136.177,136.121,136.128,579199992.0
2005-08-03 08:40:00,136.117,136.197,136.117,136.197,644199992.0
2005-08-03 08:45:00,136.202,136.202,136.111,136.123,320899999.0
2005-08-03 08:50:00,136.128,136.138,136.092,136.138,382899995.0
2005-08-03 08:55:00,136.165,136.212,136.165,136.212,570199999.0
2005-08-03 09:00:00,136.217,136.218,136.156,136.205,521399997.0
2005-08-03 09:05:00,136.205,136.221,136.188,136.202,385999996.0
2005-08-03 09:10:00,136.194,136.265,136.194,136.265,556599999.0
2005-08-03 09:15:00,136.268,136.277,136.25,136.27,495200003.0
2005-08-03 09:20:00,136.261,136.283,136.254,136.27,313799999.0
2005-08-03 09:25:00,136.264,136.276,136.24,136.253,416500001.0
2005-08-03 09:30:00,136.253,136.295,136.25,136.287,383400003.0
2005-08-03 09:35:00,136.284,136.299,136.264,136.281,515399997.0
2005-08-03 09:40:00,136.277,136.323,136.269,136.311,488599997.0
2005-08-03 09:45:00,136.319,136.319,136.282,136.284,396899994.0
2005-08-03 09:50:00,136.283,136.296,136.271,136.283,471799996.0
2005-08-03 09:55:00,136.287,136.32,136.278,136.289,407399997.0
2005-08-03 10:00:00,136.275,136.313,136.27,136.31,499299997.0
2005-08-03 10:05:00,136.312,136.345,136.312,136.324,298099999.0
2005-08-03 10:10:00,136.329,136.329,136.263,136.264,448400001.0
2005-08-03 10:15:00,136.254,136.269,136.243,136.258,476099999.0
2005-08-03 10:20:00,136.253,136.345,136.25,136.334,493299998.0
2005-08-03 10:25:00,136.342,136.396,136.342,136.392,466999995.0
2005-08-03 10:30:00,136.392,136.412,136.371,136.388,386399998.0
2005-08-03 10:35:00,136.391,136.448,136.373,136.434,579100004.0
2005-08-03 10:40:00,136.437,136.545,136.427,136.541,485300002.0
2005-08-03 10:45:00,136.525,136.527,136.492,136.51,564699995.0
2005-08-03 10:50:00,136.507,136.587,136.488,136.552,712200005.0
2005-08-03 10:55:00,136.555,136.611,136.536,136.586,551699996.0
2005-08-03 11:00:00,136.583,136.862,136.576,136.798,515399999.0
2005-08-03 11:05:00,136.808,136.931,136.783,136.897,456400004.0
2005-08-03 11:10:00,136.882,136.882,136.771,136.82,354999996.0
2005-08-03 11:15:00,136.826,136.911,136.823,136.911,434100002.0
2005-08-03 11:20:00,136.923,137.061,136.872,137.059,392600004.0
2005-08-03 11:25:00,137.054,137.091,136.993,137.082,361600002.0
2005-08-03 11:30:00,137.094,137.126,137.076,137.119,356099997.0
2005-08-03 11:35:00,137.111,137.112,136.986,136.997,444200003.0
2005-08-03 11:40:00,136.983,137.029,136.963,136.976,505499998.0
2005-08-03 11:45:00,136.992,137.028,136.984,137.028,499899999.0
2005-08-03 11:50:00,137.022,137.09,137.022,137.037,426299998.0
2005-08-03 11:55:00,137.041,137.068,137.003,137.013,466800000.0
2005-08-03 12:00:00,137.005,137.077,137.004,137.058,595599998.0
2005-08-03 12:05:00,137.052,137.088,137.038,137.083,492299995.0
2005-08-03 12:10:00,137.089,137.1,137.028,137.04,386500001.0
2005-08-03 12:15:00,137.031,137.035,137.001,137.019,423700001.0
2005-08-03 12:20:00,137.012,137.012,136.975,136.982,282000000.0
2005-08-03 12:25:00,136.985,137.009,136.97,136.996,318699999.0
2005-08-03 12:30:00,137.001,137.039,137.0,137.002,353400004.0
2005-08-03 12:35:00,137.01,137.044,137.003,137.029,662400002.0
2005-08-03 12:40:00,137.025,137.025,136.965,136.972,394599999.0
2005-08-03 12:45:00,136.984,137.041,136.978,137.029,516699997.0
2005-08-03 12:50:00,137.033,137.038,136.936,136.939,450399999.0
2005-08-03 12:55:00,136.938,136.965,136.922,136.922,419000000.0
2005-08-03 13:00:00,136.932,136.956,136.865,136.892,347100001.0
2005-08-03 13:05:00,136.873,136.896,136.826,136.871,362099999.0
2005-08-03 13:10:00,136.87,136.875,136.821,136.865,473899999.0
2005-08-03 13:15:00,136.847,136.872,136.816,136.858,454600001.0
2005-08-03 13:20:00,136.863,136.863,136.83,136.86,356100001.0
2005-08-03 13:25:00,136.858,136.887,136.795,136.81,451599996.0
2005-08-03 13:30:00,136.815,136.836,136.796,136.827,385499997.0
2005-08-03 13:35:00,136.817,136.84,136.803,136.832,389399998.0
2005-08-03 13:40:00,136.819,136.849,136.818,136.836,317800000.0
2005-08-03 13:45:00,136.823,136.823,136.789,136.795,372000004.0
2005-08-03 13:50:00,136.789,136.803,136.766,136.769,359600007.0
2005-08-03 13:55:00,136.767,136.789,136.765,136.768,358399998.0
2005-08-03 14:00:00,136.777,136.858,136.777,136.83,382399999.0
2005-08-03 14:05:00,136.818,136.838,136.785,136.797,573599997.0
2005-08-03 14:10:00,136.791,136.808,136.768,136.785,554400001.0
2005-08-03 14:15:00,136.791,136.834,136.771,136.828,530299995.0
2005-08-03 14:20:00,136.842,136.891,136.842,136.867,611100003.0
2005-08-03 14:25:00,136.872,136.902,136.849,136.882,240200000.0
2005-08-03 14:30:00,136.879,136.92,136.858,136.901,534499998.0
2005-08-03 14:35:00,136.897,136.914,136.882,136.903,503699994.0
2005-08-03 14:40:00,136.912,136.931,136.898,136.927,461100001.0
2005-08-03 14:45:00,136.912,136.936,136.874,136.886,429499997.0
2005-08-03 14:50:00,136.884,136.884,136.84,136.855,253900000.0
2005-08-03 14:55:00,136.855,136.863,136.825,136.854,610399996.0
2005-08-03 15:00:00,136.862,136.867,136.83,136.839,274900000.0
2005-08-03 15:05:00,136.853,136.897,136.825,136.83,346200001.0
2005-08-03 15:10:00,136.824,136.892,136.824,136.886,568600002.0
2005-08-03 15:15:00,136.858,136.893,136.856,136.867,456599999.0
2005-08-03 15:20:00,136.86,136.872,136.841,136.85,391499999.0
2005-08-03 15:25:00,136.858,136.858,136.825,136.853,457300002.0
2005-08-03 15:30:00,136.867,136.881,136.831,136.84,602799993.0
2005-08-03 15:35:00,136.848,136.855,136.819,136.831,483100000.0
2005-08-03 15:40:00,136.83,136.854,136.822,136.835,465399999.0
2005-08-03 15:45:00,136.843,136.892,136.84,136.879,462699998.0
2005-08-03 15:50:00,136.877,136.916,136.877,136.889,415999998.0
2005-08-03 15:55:00,136.881,136.903,136.853,136.894,380500001.0
2005-08-03 16:00:00,136.905,136.91,136.856,136.872,582599997.0
2005-08-03 16:05:00,136.877,136.891,136.858,136.875,603599999.0
2005-08-03 16:10:00,136.875,136.893,136.845,136.893,427099998.0
2005-08-03 16:15:00,136.899,136.921,136.888,136.909,521800003.0
2005-08-03 16:20:00,136.912,136.93,136.895,136.914,441899997.0
2005-08-03 16:25:00,136.935,136.961,136.917,136.92,457199997.0
2005-08-03 16:30:00,136.919,136.956,136.883,136.883,557600000.0
2005-08-03 16:35:00,136.879,136.906,136.847,136.88,481499998.0
2005-08-03 16:40:00,136.873,136.873,136.782,136.792,570700000.0
2005-08-03 16:45:00,136.788,136.835,136.768,136.83,583300001.0
2005-08-03 16:50:00,136.837,136.843,136.805,136.834,362699997.0
2005-08-03 16:55:00,136.847,136.847,136.818,136.842,374899997.0
2005-08-03 17:00:00,136.863,136.863,136.81,136.849,612100006.0
2005-08-03 17:05:00,136.865,136.971,136.865,136.953,554299994.0
2005-08-03 17:10:00,136.965,137.063,136.962,137.057,481399999.0
2005-08-03 17:15:00,137.063,137.068,136.988,137.04,616600002.0
2005-08-03 17:20:00,137.025,137.091,137.015,137.051,602399996.0
2005-08-03 17:25:00,137.053,137.093,137.026,137.047,472300001.0
2005-08-03 17:30:00,137.047,137.075,137.01,137.031,515800003.0
2005-08-03 17:35:00,137.018,137.059,137.0,137.04,365000001.0
2005-08-03 17:40:00,137.005,137.073,136.999,137.054,469399997.0
2005-08-03 17:45:00,137.049,137.088,136.959,137.027,444200000.0
2005-08-03 17:50:00,137.031,137.054,137.02,137.051,436400006.0
2005-08-03 17:55:00,137.033,137.033,136.969,136.978,445199991.0
2005-08-03 18:00:00,136.984,137.044,136.984,137.037,6465799976.0
2005-08-03 18:05:00,137.039,137.048,137.021,137.04,7602399989.0
2005-08-03 18:10:00,137.047,137.055,137.024,137.035,5540399999.0
2005-08-03 18:15:00,137.032,137.049,136.98,136.98,5163400019.0
2005-08-03 18:20:00,137.002,137.019,136.973,136.984,6005199985.0
2005-08-03 18:25:00,136.989,137.013,136.966,137.0,4496399997.0
2005-08-03 18:30:00,136.991,137.026,136.979,137.005,5226199992.0
2005-08-03 18:35:00,137.011,137.016,136.97,136.98,3409800007.0
2005-08-03 18:40:00,136.976,136.99,136.968,136.99,2950799999.0
2005-08-03 18:45:00,136.989,136.998,136.965,136.98,2463799998.0
2005-08-03 18:50:00,136.98,136.994,136.952,136.963,3889100003.0
2005-08-03 18:55:00,136.965,136.976,136.929,136.95,3578099994.0
2005-08-03 19:00:00,136.941,136.954,136.893,136.932,2454199996.0
2005-08-03 19:05:00,136.932,136.939,136.897,136.906,4432199984.0
2005-08-03 19:10:00,136.918,136.941,136.906,136.92,1411199999.0
2005-08-03 19:15:00,136.915,136.959,136.908,136.95,2704100000.0
2005-08-03 19:20:00,136.959,136.995,136.949,136.972,2536899998.0
2005-08-03 19:25:00,136.967,137.011,136.959,137.006,3135999998.0
2005-08-03 19:30:00,137.009,137.035,136.979,136.99,3365899992.0
2005-08-03 19:35:00,136.991,137.047,136.987,137.035,2497699994.0
2005-08-03 19:40:00,137.033,137.033,136.973,136.987,2467399993.0
2005-08-03 19:45:00,136.995,137.024,136.968,137.012,2082400000.0
2005-08-03 19:50:00,137.019,137.039,136.982,136.998,1904199999.0
2005-08-03 19:55:00,136.995,137.012,136.973,136.978,2453100004.0
2005-08-03 20:00:00,136.987,136.995,136.94,136.96,1517200005.0
2005-08-03 20:05:00,136.96,137.004,136.955,136.975,2642799996.0
2005-08-03 20:10:00,136.974,136.994,136.939,136.965,3033400005.0
2005-08-03 20:15:00,136.985,137.001,136.941,136.971,2251599999.0
2005-08-03 20:20:00,136.976,136.988,136.96,136.988,1534600000.0
2005-08-03 20:25:00,136.986,136.989,136.92,136.94,3651100001.0
2005-08-03 20:30:00,136.933,136.989,136.93,136.972,4968599986.0
2005-08-03 20:35:00,136.972,137.002,136.967,136.992,3095299983.0
2005-08-03 20:40:00,136.987,137.024,136.984,136.992,2930099986.0
2005-08-03 20:45:00,136.997,137.021,136.984,137.013,3154699992.0
2005-08-03 20:50:00,137.009,137.012,136.915,136.938,2842499989.0
2005-08-03 20:55:00,136.931,136.957,136.923,136.93,4960900003.0
2005-08-03 21:00:00,136.931,136.986,136.931,136.951,4204999998.0
2005-08-03 21:05:00,136.95,136.969,136.945,136.958,2376599999.0
2005-08-03 21:10:00,136.96,136.986,136.952,136.98,2561299993.0
2005-08-03 21:15:00,136.978,136.988,136.961,136.968,3293099989.0
2005-08-03 21:20:00,136.975,136.989,136.933,136.933,4048299988.0
2005-08-03 21:25:00,136.93,136.975,136.922,136.965,1441100011.0
2005-08-03 21:30:00,136.961,136.972,136.926,136.94,1220399992.0
2005-08-03 21:35:00,136.939,136.957,136.928,136.933,895699999.0
2005-08-03 21:40:00,136.932,136.969,136.911,136.956,1605099981.0
2005-08-03 21:45:00,136.94,136.981,136.935,136.966,1589800002.0
2005-08-03 21:50:00,136.936,136.986,136.936,136.968,523099997.0
2005-08-03 21:55:00,136.973,137.001,136.96,136.97,364199998.0
2005-08-03 22:00:00,136.967,136.997,136.947,136.982,1467700003.0
2005-08-03 22:05:00,136.982,137.003,136.95,136.95,559699999.0
2005-08-03 22:10:00,136.972,136.977,136.943,136.968,630600003.0
2005-08-03 22:15:00,136.975,137.007,136.973,136.973,681699996.0
2005-08-03 22:20:00,136.972,136.984,136.959,136.966,703599996.0
2005-08-03 22:25:00,136.968,136.988,136.96,136.97,1214699989.0
2005-08-03 22:30:00,136.971,137.043,136.967,137.019,856199999.0
2005-08-03 22:35:00,137.007,137.056,137.007,137.007,1495500001.0
2005-08-03 22:40:00,137.006,137.046,136.97,136.977,1171800000.0
2005-08-03 22:45:00,136.985,137.0,136.977,136.997,1301599997.0
2005-08-03 22:50:00,136.997,137.004,136.977,136.992,712199998.0
2005-08-03 22:55:00,136.985,137.0,136.977,136.985,604199996.0
2005-08-03 23:00:00,137.025,137.031,136.966,136.997,608599997.0
2005-08-03 23:05:00,137.016,137.05,136.979,137.043,491900002.0
2005-08-03 23:10:00,137.028,137.088,137.024,137.047,418399999.0
2005-08-03 23:15:00,137.055,137.084,137.014,137.043,402199997.0
2005-08-03 23:20:00,137.028,137.052,136.998,137.031,737699995.0
2005-08-03 23:25:00,137.028,137.04,136.98,137.003,636399997.0
2005-08-03 23:30:00,137.021,137.043,136.984,137.025,337500000.0
2005-08-03 23:35:00,137.04,137.071,137.003,137.035,375200003.0
2005-08-03 23:40:00,137.03,137.035,137.002,137.012,424199997.0
2005-08-03 23:45:00,137.01,137.028,137.002,137.002,379700004.0
2005-08-03 23:50:00,137.015,137.045,137.004,137.045,595699997.0
2005-08-03 23:55:00,137.029,137.035,137.007,137.033,431499997.0
2005-08-04 00:00:00,137.023,137.058,137.012,137.033,502899997.0
2005-08-04 00:05:00,137.035,137.065,137.035,137.06,390900002.0
2005-08-04 00:10:00,137.063,137.069,137.05,137.052,373700004.0
2005-08-04 00:15:00,137.096,137.096,137.045,137.05,492399999.0
2005-08-04 00:20:00,137.053,137.08,137.049,137.055,430199996.0
2005-08-04 00:25:00,137.065,137.073,137.023,137.04,333599998.0
2005-08-04 00:30:00,137.042,137.061,137.041,137.045,444499998.0
2005-08-04 00:35:00,137.047,137.081,137.038,137.081,392499999.0
2005-08-04 00:40:00,137.08,137.125,137.053,137.053,610200003.0
2005-08-04 00:45:00,137.055,137.069,137.048,137.06,388099998.0
2005-08-04 00:50:00,137.055,137.079,137.047,137.058,397200000.0
2005-08-04 00:55:00,137.055,137.079,137.049,137.054,564099996.0
2005-08-04 01:00:00,137.045,137.059,137.011,137.025,479999998.0
2005-08-04 01:05:00,137.028,137.055,137.019,137.055,251399999.0
2005-08-04 01:10:00,137.053,137.065,137.04,137.042,499100000.0
2005-08-04 01:15:00,137.055,137.088,137.017,137.017,487299996.0
2005-08-04 01:20:00,137.016,137.016,136.995,137.0,380600000.0
2005-08-04 01:25:00,137.003,137.003,136.938,136.942,357299998.0
2005-08-04 01:30:00,136.94,137.003,136.936,136.974,521800000.0
2005-08-04 01:35:00,136.973,137.026,136.954,137.026,490599997.0
2005-08-04 01:40:00,137.028,137.042,137.018,137.032,497200001.0
2005-08-04 01:45:00,137.031,137.062,137.031,137.058,347199998.0
2005-08-04 01:50:00,137.042,137.059,137.038,137.043,535499995.0
2005-08-04 01:55:00,137.056,137.063,137.032,137.041,459400006.0
2005-08-04 02:00:00,137.043,137.049,137.012,137.041,392400002.0
2005-08-04 02:05:00,137.045,137.064,137.035,137.043,562799998.0
2005-08-04 02:10:00,137.035,137.037,136.982,136.982,438600003.0
2005-08-04 02:15:00,136.993,137.041,136.979,137.018,632500001.0
2005-08-04 02:20:00,137.021,137.046,137.013,137.03,492700002.0
2005-08-04 02:25:00,137.018,137.056,137.013,137.056,402400001.0
2005-08-04 02:30:00,137.063,137.13,137.06,137.103,298599998.0
2005-08-04 02:35:00,137.095,137.097,137.063,137.063,359700001.0
2005-08-04 02:40:00,137.06,137.065,137.037,137.037,364499998.0
2005-08-04 02:45:00,137.042,137.053,137.017,137.052,277300001.0
2005-08-04 02:50:00,137.053,137.084,137.039,137.079,280500000.0
2005-08-04 02:55:00,137.079,137.079,136.99,136.99,581799998.0
2005-08-04 03:00:00,136.975,136.975,136.816,136.833,302300000.0
2005-08-04 03:05:00,136.838,136.895,136.821,136.821,307699998.0
2005-08-04 03:10:00,136.811,136.865,136.805,136.855,483200003.0
2005-08-04 03:15:00,136.868,137.081,136.852,137.058,420300000.0
2005-08-04 03:20:00,137.045,137.175,137.008,137.149,373199996.0
2005-08-04 03:25:00,137.133,137.133,137.05,137.095,606900001.0
2005-08-04 03:30:00,137.098,137.155,137.098,137.135,379500000.0
2005-08-04 03:35:00,137.143,137.145,137.038,137.045,407299991.0
2005-08-04 03:40:00,137.055,137.088,136.997,137.002,422199998.0
2005-08-04 03:45:00,137.005,137.016,136.926,136.954,423199997.0
2005-08-04 03:50:00,136.977,137.008,136.9,136.903,307699998.0
2005-08-04 03:55:00,136.904,136.968,136.897,136.958,320400000.0
2005-08-04 04:00:00,136.957,136.971,136.927,136.931,474700002.0
2005-08-04 04:05:00,136.938,136.963,136.925,136.938,402599996.0
2005-08-04 04:10:00,136.934,136.934,136.882,136.918,419400000.0
2005-08-04 04:15:00,136.892,136.926,136.878,136.89,603899994.0
2005-08-04 04:20:00,136.899,136.902,136.876,136.902,371199997.0
2005-08-04 04:25:00,136.903,136.93,136.894,136.913,385700000.0
2005-08-04 04:30:00,136.912,136.95,136.896,136.93,503500001.0
2005-08-04 04:35:00,136.934,136.944,136.911,136.919,537100006.0
2005-08-04 04:40:00,136.94,136.986,136.916,136.982,303599998.0
2005-08-04 04:45:00,136.969,136.989,136.957,136.97,303700001.0
2005-08-04 04:50:00,136.965,136.968,136.955,136.959,354600001.0
2005-08-04 04:55:00,136.96,137.056,136.96,137.05,367700002.0
2005-08-04 05:00:00,137.042,137.058,136.995,137.0,475600000.0
2005-08-04 05:05:00,136.996,137.012,136.973,136.979,368100004.0
2005-08-04 05:10:00,136.969,137.013,136.964,137.0,290099998.0
2005-08-04 05:15:00,137.007,137.011,136.977,136.995,456199995.0
2005-08-04 05:20:00,137.0,137.017,136.99,137.002,309199997.0
2005-08-04 05:25:00,137.003,137.015,136.985,136.991,272899998.0
2005-08-04 05:30:00,136.977,137.022,136.973,136.993,328699999.0
2005-08-04 05:35:00,136.994,137.011,136.988,136.995,323000000.0
2005-08-04 05:40:00,136.992,137.006,136.949,136.96,469499997.0
2005-08-04 05:45:00,136.962,136.973,136.947,136.955,403200005.0
2005-08-04 05:50:00,136.953,136.953,136.909,136.913,507100003.0
2005-08-04 05:55:00,136.918,136.931,136.903,136.922,258399999.0
2005-08-04 06:00:00,136.922,136.972,136.922,136.96,407300000.0
2005-08-04 06:05:00,136.974,136.974,136.931,136.934,334100001.0
2005-08-04 06:10:00,136.93,136.945,136.919,136.92,358899996.0
2005-08-04 06:15:00,136.926,136.926,136.898,136.908,472299996.0
2005-08-04 06:20:00,136.919,136.942,136.919,136.934,278699997.0
2005-08-04 06:25:00,136.938,136.945,136.898,136.917,455899999.0
2005-08-04 06:30:00,136.918,136.918,136.902,136.911,315500002.0
2005-08-04 06:35:00,136.92,136.957,136.915,136.951,257000001.0
2005-08-04 06:40:00,136.942,136.951,136.895,136.902,547399998.0
2005-08-04 06:45:00,136.91,136.918,136.9,136.917,335100000.0
2005-08-04 06:50:00,136.926,136.96,136.925,136.945,535600001.0
2005-08-04 06:55:00,136.942,136.944,136.891,136.91,448599996.0
2005-08-04 07:00:00,136.918,136.944,136.906,136.94,466899999.0
2005-08-04 07:05:00,136.923,136.942,136.904,136.91,504699998.0
2005-08-04 07:10:00,136.92,136.947,136.91,136.929,488700003.0
2005-08-04 07:15:00,136.929,136.963,136.929,136.937,338899999.0
2005-08-04 07:20:00,136.921,136.943,136.892,136.91,332899999.0
2005-08-04 07:25:00,136.91,136.915,136.857,136.862,441800000.0
2005-08-04 07:30:00,136.86,136.887,136.86,136.882,419599998.0
2005-08-04 07:35:00,136.877,136.916,136.859,136.901,320999999.0
2005-08-04 07:40:00,136.894,136.95,136.888,136.937,602599999.0
2005-08-04 07:45:00,136.935,136.96,136.93,136.943,256700002.0
2005-08-04 07:50:00,136.938,136.939,136.905,136.905,338499994.0
2005-08-04 07:55:00,136.905,136.938,136.898,136.925,530500003.0
2005-08-04 08:00:00,136.923,136.937,136.908,136.926,436799997.0
2005-08-04 08:05:00,136.923,136.923,136.853,136.868,368400001.0
2005-08-04 08:10:00,136.85,136.86,136.821,136.851,566199998.0
2005-08-04 08:15:00,136.851,136.868,136.844,136.855,334599999.0
2005-08-04 08:20:00,136.855,136.882,136.84,136.87,430500004.0
2005-08-04 08:25:00,136.853,136.853,136.787,136.789,475600002.0
2005-08-04 08:30:00,136.781,136.791,136.733,136.791,422799998.0
2005-08-04 08:35:00,136.789,136.804,136.747,136.748,401900000.0
2005-08-04 08:40:00,136.748,136.799,136.741,136.781,558099999.0
2005-08-04 08:45:00,136.792,136.806,136.754,136.77,450299999.0
2005-08-04 08:50:00,136.781,136.787,136.703,136.73,411999999.0
2005-08-04 08:55:00,136.727,136.773,136.723,136.765,481800000.0
2005-08-04 09:00:00,136.765,136.777,136.737,136.745,388300000.0
2005-08-04 09:05:00,136.749,136.811,136.749,136.79,572199998.0
2005-08-04 09:10:00,136.781,136.821,136.73,136.746,561400000.0
2005-08-04 09:15:00,136.744,136.779,136.733,136.768,186899998.0
2005-08-04 09:20:00,136.757,136.767,136.702,136.707,385599997.0
2005-08-04 09:25:00,136.709,136.71,136.671,136.699,476399998.0
2005-08-04 09:30:00,136.702,136.817,136.702,136.817,466100003.0
2005-08-04 09:35:00,136.825,136.84,136.801,136.82,499899994.0
2005-08-04 09:40:00,136.813,136.813,136.763,136.78,536599998.0
2005-08-04 09:45:00,136.775,136.868,136.766,136.849,343900001.0
2005-08-04 09:50:00,136.844,136.88,136.836,136.877,524899993.0
2005-08-04 09:55:00,136.883,136.888,136.866,136.869,518299999.0
2005-08-04 10:00:00,136.87,137.056,136.87,137.04,450500002.0
2005-08-04 10:05:00,137.059,137.144,137.015,137.015,359800000.0
2005-08-04 10:10:00,137.017,137.017,136.898,136.993,501199998.0
2005-08-04 10:15:00,136.984,136.985,136.927,136.961,464799999.0
2005-08-04 10:20:00,136.957,137.0,136.957,136.966,491099999.0
2005-08-04 10:25:00,136.962,136.996,136.952,136.971,411700000.0
2005-08-04 10:30:00,136.978,136.995,136.942,136.958,379600001.0
2005-08-04 10:35:00,136.95,137.048,136.947,137.038,414800005.0
2005-08-04 10:40:00,137.03,137.057,136.998,137.057,418799999.0
2005-08-04 10:45:00,137.057,137.069,137.04,137.05,491499995.0
2005-08-04 10:50:00,137.042,137.043,136.995,137.036,450699996.0
2005-08-04 10:55:00,137.03,137.049,137.007,137.039,367200001.0
2005-08-04 11:00:00,137.035,137.035,136.99,137.014,370600002.0
2005-08-04 11:05:00,137.023,137.034,136.939,136.976,411099996.0
2005-08-04 11:10:00,136.969,137.018,136.969,136.995,530099994.0
2005-08-04 11:15:00,136.983,137.097,136.973,137.069,489499997.0
2005-08-04 11:20:00,137.067,137.082,137.041,137.066,416400000.0
2005-08-04 11:25:00,137.062,137.142,137.062,137.139,506899998.0
2005-08-04 11:30:00,137.152,137.167,137.077,137.077,338700000.0
2005-08-04 11:35:00,137.067,137.067,136.962,137.033,617799991.0
2005-08-04 11:40:00,137.032,137.06,137.013,137.049,509599999.0
2005-08-04 11:45:00,137.053,137.153,137.052,137.144,659600002.0
2005-08-04 11:50:00,137.133,137.197,137.132,137.148,569700002.0
2005-08-04 11:55:00,137.153,137.159,137.088,137.096,522599999.0
2005-08-04 12:00:00,137.093,137.151,137.078,137.15,450799997.0
2005-08-04 12:05:00,137.146,137.147,137.095,137.095,392099998.0
2005-08-04 12:10:00,137.101,137.154,137.067,137.14,420299997.0
2005-08-04 12:15:00,137.137,137.357,137.137,137.357,593600002.0
2005-08-04 12:20:00,137.381,137.438,137.381,137.406,370600006.0
2005-08-04 12:25:00,137.409,137.488,137.409,137.438,294500002.0
2005-08-04 12:30:00,137.436,137.486,137.436,137.476,477100000.0
2005-08-04 12:35:00,137.476,137.476,137.426,137.435,355199998.0
2005-08-04 12:40:00,137.435,137.439,137.394,137.439,387499997.0
2005-08-04 12:45:00,137.469,137.525,137.467,137.473,359700000.0
2005-08-04 12:50:00,137.475,137.475,137.447,137.465,361000004.0
2005-08-04 12:55:00,137.464,137.473,137.393,137.394,457399997.0
2005-08-04 13:00:00,137.402,137.437,137.353,137.359,407200001.0
2005-08-04 13:05:00,137.36,137.443,137.347,137.435,400399999.0
2005-08-04 13:10:00,137.437,137.557,137.428,137.517,531399997.0
2005-08-04 13:15:00,137.52,137.53,137.458,137.47,574499994.0
2005-08-04 13:20:00,137.459,137.485,137.439,137.447,349699999.0
2005-08-04 13:25:00,137.435,137.435,137.367,137.367,433799999.0
2005-08-04 13:30:00,137.367,137.445,137.356,137.393,326600004.0
2005-08-04 13:35:00,137.388,137.411,137.374,137.394,332400001.0
2005-08-04 13:40:00,137.399,137.441,137.399,137.419,436600000.0
2005-08-04 13:45:00,137.423,137.423,137.389,137.389,311300001.0
2005-08-04 13:50:00,137.384,137.406,137.364,137.395,340900004.0
2005-08-04 13:55:00,137.397,137.404,137.336,137.336,387399998.0
2005-08-04 14:00:00,137.341,137.344,137.316,137.325,673100004.0
2005-08-04 14:05:00,137.323,137.329,137.301,137.322,418700001.0
2005-08-04 14:10:00,137.326,137.335,137.306,137.308,467799998.0
2005-08-04 14:15:00,137.283,137.329,137.275,137.319,536399994.0
2005-08-04 14:20:00,137.328,137.352,137.302,137.321,394900004.0
2005-08-04 14:25:00,137.319,137.345,137.311,137.345,383999995.0
2005-08-04 14:30:00,137.328,137.335,137.303,137.303,497100006.0
2005-08-04 14:35:00,137.303,137.34,137.295,137.308,600600001.0
2005-08-04 14:40:00,137.308,137.312,137.258,137.298,451100000.0
2005-08-04 14:45:00,137.312,137.347,137.262,137.262,577800003.0
2005-08-04 14:50:00,137.273,137.387,137.265,137.38,256700000.0
2005-08-04 14:55:00,137.375,137.39,137.37,137.387,484400003.0
2005-08-04 15:00:00,137.388,137.435,137.381,137.424,426999994.0
2005-08-04 15:05:00,137.423,137.455,137.423,137.437,442200000.0
2005-08-04 15:10:00,137.442,137.45,137.402,137.402,545299998.0
2005-08-04 15:15:00,137.385,137.412,137.373,137.412,385800001.0
2005-08-04 15:20:00,137.408,137.459,137.386,137.451,671200004.0
2005-08-04 15:25:00,137.449,137.454,137.429,137.437,424100001.0
2005-08-04 15:30:00,137.438,137.438,137.375,137.393,418400000.0
2005-08-04 15:35:00,137.391,137.391,137.359,137.375,414900004.0
2005-08-04 15:40:00,137.368,137.403,137.346,137.347,304299999.0
2005-08-04 15:45:00,137.35,137.376,137.332,137.358,388400003.0
2005-08-04 15:50:00,137.355,137.425,137.34,137.425,536899990.0
2005-08-04 15:55:00,137.425,137.43,137.369,137.417,523800007.0
2005-08-04 16:00:00,137.44,137.462,137.423,137.425,519499995.0
2005-08-04 16:05:00,137.425,137.51,137.425,137.51,511199998.0
2005-08-04 16:10:00,137.513,137.573,137.502,137.562,385199995.0
2005-08-04 16:15:00,137.57,137.595,137.552,137.585,366499999.0
2005-08-04 16:20:00,137.576,137.576,137.515,137.528,673800002.0
2005-08-04 16:25:00,137.534,137.569,137.529,137.547,400599998.0
2005-08-04 16:30:00,137.55,137.653,137.54,137.64,455599998.0
2005-08-04 16:35:00,137.665,137.715,137.665,137.697,423000002.0
2005-08-04 16:40:00,137.684,137.709,137.656,137.686,397200000.0
2005-08-04 16:45:00,137.68,137.68,137.623,137.65,252699998.0
2005-08-04 16:50:00,137.657,137.692,137.651,137.669,624599996.0
2005-08-04 16:55:00,137.673,137.69,137.642,137.653,461500000.0
2005-08-04 17:00:00,137.657,137.711,137.63,137.698,594200005.0
2005-08-04 17:05:00,137.693,137.733,137.67,137.704,467399994.0
2005-08-04 17:10:00,137.702,137.808,137.694,137.784,519100005.0
2005-08-04 17:15:00,137.776,137.786,137.73,137.733,456799998.0
2005-08-04 17:20:00,137.736,137.78,137.664,137.678,515300010.0
2005-08-04 17:25:00,137.67,137.701,137.64,137.647,526599999.0
2005-08-04 17:30:00,137.655,137.706,137.622,137.628,392700002.0
2005-08-04 17:35:00,137.639,137.653,137.617,137.647,418400002.0
2005-08-04 17:40:00,137.643,137.686,137.643,137.66,488099997.0
2005-08-04 17:45:00,137.663,137.69,137.652,137.652,404699998.0
2005-08-04 17:50:00,137.64,137.64,137.599,137.601,443499997.0
2005-08-04 17:55:00,137.588,137.627,137.575,137.625,400799996.0
2005-08-04 18:00:00,137.613,137.654,137.594,137.647,6895499981.0
2005-08-04 18:05:00,137.65,137.716,137.635,137.716,7369499983.0
2005-08-04 18:10:00,137.714,137.714,137.641,137.673,5748899993.0
2005-08-04 18:15:00,137.673,137.698,137.646,137.69,5228499999.0
2005-08-04 18:20:00,137.686,137.734,137.678,137.685,6244699990.0
2005-08-04 18:25:00,137.698,137.742,137.671,137.705,4588700009.0
2005-08-04 18:30:00,137.701,137.701,137.588,137.588,5451799986.0
2005-08-04 18:35:00,137.605,137.641,137.592,137.638,3105299991.0
2005-08-04 18:40:00,137.633,137.644,137.565,137.585,2536099992.0
2005-08-04 18:45:00,137.582,137.64,137.582,137.605,2444299988.0
2005-08-04 18:50:00,137.601,137.614,137.575,137.589,3924199991.0
2005-08-04 18:55:00,137.584,137.639,137.577,137.631,3371000002.0
2005-08-04 19:00:00,137.623,137.652,137.579,137.61,2599700004.0
2005-08-04 19:05:00,137.622,137.664,137.597,137.647,3873599988.0
2005-08-04 19:10:00,137.653,137.683,137.64,137.66,1454300006.0
2005-08-04 19:15:00,137.655,137.672,137.631,137.646,2678700011.0
2005-08-04 19:20:00,137.644,137.65,137.604,137.618,3011299985.0
2005-08-04 19:25:00,137.618,137.682,137.599,137.599,3501399997.0
2005-08-04 19:30:00,137.601,137.619,137.591,137.607,3882999988.0
2005-08-04 19:35:00,137.628,137.644,137.6,137.605,2480200011.0
2005-08-04 19:40:00,137.612,137.62,137.576,137.604,2763700001.0
2005-08-04 19:45:00,137.605,137.625,137.571,137.591,1771099995.0
2005-08-04 19:50:00,137.591,137.638,137.586,137.635,2164000009.0
2005-08-04 19:55:00,137.635,137.643,137.59,137.59,2786099985.0
2005-08-04 20:00:00,137.59,137.607,137.56,137.607,1608899985.0
2005-08-04 20:05:00,137.609,137.65,137.569,137.609,2419299993.0
2005-08-04 20:10:00,137.601,137.65,137.591,137.629,2745799993.0
2005-08-04 20:15:00,137.615,137.64,137.593,137.616,2337599983.0
2005-08-04 20:20:00,137.621,137.695,137.597,137.683,1629599994.0
2005-08-04 20:25:00,137.686,137.694,137.643,137.67,3741700003.0
2005-08-04 20:30:00,137.669,137.691,137.655,137.664,4904399995.0
2005-08-04 20:35:00,137.675,137.692,137.66,137.677,3098599986.0
2005-08-04 20:40:00,137.675,137.722,137.673,137.695,3267400013.0
2005-08-04 20:45:00,137.697,137.747,137.688,137.747,3222200016.0
2005-08-04 20:50:00,137.738,137.758,137.712,137.753,2795499979.0
2005-08-04 20:55:00,137.753,137.771,137.723,137.733,4384900004.0
2005-08-04 21:00:00,137.73,137.783,137.72,137.766,3590299993.0
2005-08-04 21:05:00,137.765,137.799,137.744,137.757,2075300003.0
2005-08-04 21:10:00,137.756,137.758,137.735,137.756,2233499987.0
2005-08-04 21:15:00,137.76,137.788,137.74,137.779,2844399993.0
2005-08-04 21:20:00,137.777,137.784,137.732,137.747,3505299978.0
2005-08-04 21:25:00,137.748,137.762,137.728,137.754,1401099993.0
2005-08-04 21:30:00,137.75,137.76,137.725,137.733,1442399988.0
2005-08-04 21:35:00,137.737,137.774,137.708,137.714,1025700000.0
2005-08-04 21:40:00,137.709,137.75,137.701,137.738,1895400002.0
2005-08-04 21:45:00,137.748,137.783,137.717,137.75,1421699991.0
2005-08-04 21:50:00,137.755,137.77,137.744,137.767,549199999.0
2005-08-04 21:55:00,137.769,137.772,137.747,137.758,356900003.0
2005-08-04 22:00:00,137.762,137.776,137.748,137.77,1713199993.0
2005-08-04 22:05:00,137.767,137.799,137.762,137.79,496100000.0
2005-08-04 22:10:00,137.792,137.843,137.79,137.798,587899994.0
2005-08-04 22:15:00,137.785,137.807,137.783,137.797,581799996.0
2005-08-04 22:20:00,137.805,137.813,137.786,137.792,810099997.0
2005-08-04 22:25:00,137.788,137.815,137.787,137.795,1430600003.0
2005-08-04 22:30:00,137.796,137.809,137.78,137.809,931899998.0
2005-08-04 22:35:00,137.807,137.822,137.792,137.813,1392600010.0
2005-08-04 22:40:00,137.815,137.825,137.773,137.801,1312200003.0
2005-08-04 22:45:00,137.799,137.811,137.765,137.774,1130699987.0
2005-08-04 22:50:00,137.774,137.778,137.751,137.753,1041500001.0
2005-08-04 22:55:00,137.745,137.761,137.692,137.711,602899998.0
2005-08-04 23:00:00,137.78,137.783,137.717,137.748,497600002.0
2005-08-04 23:05:00,137.75,137.758,137.696,137.72,531599999.0
2005-08-04 23:10:00,137.702,137.831,137.702,137.831,510599999.0
2005-08-04 23:15:00,137.827,137.831,137.66,137.66,559099999.0
2005-08-04 23:20:00,137.664,137.732,137.664,137.732,369300001.0
2005-08-04 23:25:00,137.742,137.775,137.732,137.758,316200001.0
2005-08-04 23:30:00,137.748,137.791,137.746,137.782,409299999.0
2005-08-04 23:35:00,137.785,137.795,137.757,137.781,504199993.0
2005-08-04 23:40:00,137.765,137.811,137.76,137.784,570500001.0
2005-08-04 23:45:00,137.745,137.757,137.672,137.742,403099997.0
2005-08-04 23:50:00,137.758,137.805,137.652,137.652,463200005.0
2005-08-04 23:55:00,137.669,137.788,137.669,137.729,527599998.0
2005-08-05 00:00:00,137.717,137.735,137.686,137.71,252200001.0
2005-08-05 00:05:00,137.712,137.714,137.681,137.692,418800001.0
2005-08-05 00:10:00,137.69,137.707,137.685,137.69,295499996.0
2005-08-05 00:15:00,137.688,137.728,137.676,137.681,457200001.0
2005-08-05 00:20:00,137.677,137.682,137.655,137.655,588700000.0
2005-08-05 00:25:00,137.657,137.666,137.626,137.645,378799998.0
2005-08-05 00:30:00,137.648,137.678,137.623,137.662,431499998.0
2005-08-05 00:35:00,137.639,137.692,137.639,137.692,343000002.0
2005-08-05 00:40:00,137.694,137.729,137.673,137.688,469599997.0
2005-08-05 00:45:00,137.693,137.729,137.666,137.713,512699995.0
2005-08-05 00:50:00,137.708,137.738,137.699,137.729,321600000.0
2005-08-05 00:55:00,137.725,137.732,137.698,137.698,460599997.0
2005-08-05 01:00:00,137.695,137.722,137.69,137.7,435000002.0
2005-08-05 01:05:00,137.697,137.731,137.688,137.705,387800006.0
2005-08-05 01:10:00,137.703,137.708,137.684,137.694,445700001.0
2005-08-05 01:15:00,137.705,137.75,137.695,137.722,584099997.0
2005-08-05 01:20:00,137.72,137.754,137.699,137.725,453099998.0
2005-08-05 01:25:00,137.757,137.771,137.692,137.725,465000000.0
2005-08-05 01:30:00,137.692,137.755,137.658,137.722,582500004.0
2005-08-05 01:35:00,137.711,137.757,137.636,137.71,403400000.0
2005-08-05 01:40:00,137.751,137.76,137.643,137.717,556500000.0
2005-08-05 01:45:00,137.715,137.767,137.699,137.716,521200001.0
2005-08-05 01:50:00,137.73,137.788,137.723,137.779,466100004.0
2005-08-05 01:55:00,137.802,137.821,137.755,137.767,483800001.0
2005-08-05 02:00:00,137.765,137.797,137.745,137.797,288699998.0
2005-08-05 02:05:00,137.758,137.809,137.758,137.785,396600001.0
2005-08-05 02:10:00,137.792,137.799,137.737,137.783,343700001.0
2005-08-05 02:15:00,137.787,137.787,137.682,137.749,392000000.0
2005-08-05 02:20:00,137.752,137.79,137.729,137.757,336000001.0
2005-08-05 02:25:00,137.745,137.765,137.716,137.737,408899997.0
2005-08-05 02:30:00,137.738,137.77,137.731,137.768,384199998.0
2005-08-05 02:35:00,137.768,137.772,137.75,137.77,297699997.0
2005-08-05 02:40:00,137.772,137.777,137.716,137.76,315200003.0
2005-08-05 02:45:00,137.77,137.775,137.75,137.756,423800001.0
2005-08-05 02:50:00,137.749,137.772,137.749,137.76,436099998.0
2005-08-05 02:55:00,137.765,137.802,137.709,137.729,576699994.0
2005-08-05 03:00:00,137.737,137.762,137.723,137.73,414700003.0
2005-08-05 03:05:00,137.734,137.804,137.734,137.785,451100000.0
2005-08-05 03:10:00,137.776,137.8,137.741,137.741,376099998.0
2005-08-05 03:15:00,137.752,137.767,137.735,137.74,426199999.0
2005-08-05 03:20:00,137.723,137.736,137.698,137.725,391000001.0
2005-08-05 03:25:00,137.728,137.739,137.714,137.739,412800001.0
2005-08-05 03:30:00,137.737,137.75,137.72,137.725,429100000.0
2005-08-05 03:35:00,137.724,137.732,137.665,137.696,360599995.0
2005-08-05 03:40:00,137.685,137.685,137.645,137.646,368800007.0
2005-08-05 03:45:00,137.654,137.69,137.652,137.69,473699998.0
2005-08-05 03:50:00,137.686,137.692,137.675,137.68,278499997.0
2005-08-05 03:55:00,137.676,137.718,137.675,137.718,349700003.0
2005-08-05 04:00:00,137.716,137.744,137.706,137.744,237199999.0
2005-08-05 04:05:00,137.757,137.757,137.729,137.741,452799995.0
2005-08-05 04:10:00,137.743,137.747,137.724,137.74,319400002.0
2005-08-05 04:15:00,137.731,137.755,137.712,137.74,415500003.0
2005-08-05 04:20:00,137.745,137.782,137.733,137.778,409900003.0
2005-08-05 04:25:00,137.762,137.791,137.756,137.758,433100001.0
2005-08-05 04:30:00,137.768,137.827,137.76,137.821,340899999.0
2005-08-05 04:35:00,137.832,137.844,137.807,137.81,333799998.0
2005-08-05 04:40:00,137.818,137.822,137.785,137.802,371400001.0
2005-08-05 04:45:00,137.805,137.855,137.805,137.83,396400003.0
2005-08-05 04:50:00,137.827,137.843,137.811,137.817,473600004.0
2005-08-05 04:55:00,137.819,137.859,137.818,137.843,317599999.0
2005-08-05 05:00:00,137.84,137.862,137.832,137.85,599300002.0
2005-08-05 05:05:00,137.855,137.867,137.837,137.852,364400000.0
2005-08-05 05:10:00,137.857,137.874,137.846,137.863,232399995.0
2005-08-05 05:15:00,137.885,137.998,137.885,137.992,340099998.0
2005-08-05 05:20:00,137.976,137.982,137.945,137.96,342400000.0
2005-08-05 05:25:00,137.947,137.947,137.905,137.934,461999995.0
2005-08-05 05:30:00,137.945,138.112,137.925,138.076,445700000.0
2005-08-05 05:35:00,138.065,138.106,138.047,138.054,322499999.0
2005-08-05 05:40:00,138.049,138.08,138.031,138.077,412800002.0
2005-08-05 05:45:00,138.083,138.137,138.05,138.118,285800001.0
2005-08-05 05:50:00,138.128,138.146,138.116,138.146,421200005.0
2005-08-05 05:55:00,138.149,138.149,138.068,138.075,361599997.0
2005-08-05 06:00:00,138.064,138.093,138.044,138.067,349500001.0
2005-08-05 06:05:00,138.082,138.096,138.07,138.081,656799996.0
2005-08-05 06:10:00,138.093,138.122,138.089,138.113,378300000.0
2005-08-05 06:15:00,138.131,138.152,138.115,138.139,434700003.0
2005-08-05 06:20:00,138.138,138.167,138.129,138.159,405699999.0
2005-08-05 06:25:00,138.163,138.163,138.129,138.134,271100000.0
2005-08-05 06:30:00,138.125,138.125,138.081,138.097,394900003.0
2005-08-05 06:35:00,138.105,138.125,138.105,138.111,164199999.0
2005-08-05 06:40:00,138.103,138.112,138.055,138.065,493800000.0
2005-08-05 06:45:00,138.066,138.07,138.047,138.062,214999999.0
2005-08-05 06:50:00,138.074,138.128,138.074,138.089,382500002.0
2005-08-05 06:55:00,138.088,138.128,138.076,138.089,446599996.0
2005-08-05 07:00:00,138.101,138.101,138.075,138.097,492899996.0
2005-08-05 07:05:00,138.077,138.079,138.051,138.076,529099995.0
2005-08-05 07:10:00,138.083,138.095,138.069,138.09,433099998.0
2005-08-05 07:15:00,138.073,138.141,138.073,138.133,443099999.0
2005-08-05 07:20:00,138.122,138.149,138.122,138.143,367000000.0
2005-08-05 07:25:00,138.139,138.158,138.129,138.132,536800004.0
2005-08-05 07:30:00,138.14,138.16,138.092,138.105,271400001.0
2005-08-05 07:35:00,138.113,138.143,138.103,138.115,392199997.0
2005-08-05 07:40:00,138.108,138.144,138.108,138.137,484399999.0
2005-08-05 07:45:00,138.132,138.207,138.129,138.202,505400001.0
2005-08-05 07:50:00,138.2,138.208,138.147,138.16,457200000.0
2005-08-05 07:55:00,138.16,138.167,138.118,138.138,464699995.0
2005-08-05 08:00:00,138.132,138.132,138.092,138.098,323500002.0
2005-08-05 08:05:00,138.093,138.093,138.038,138.057,434600001.0
2005-08-05 08:10:00,138.065,138.077,138.047,138.067,354499996.0
2005-08-05 08:15:00,138.063,138.098,138.061,138.061,410500001.0
2005-08-05 08:20:00,138.053,138.07,138.035,138.054,452899995.0
2005-08-05 08:25:00,138.043,138.06,137.995,137.995,350599998.0
2005-08-05 08:30:00,137.993,138.021,137.857,137.857,504199999.0
2005-08-05 08:35:00,137.849,137.897,137.831,137.844,473600002.0
2005-08-05 08:40:00,137.838,137.873,137.822,137.865,487399999.0
2005-08-05 08:45:00,137.868,137.898,137.853,137.89,452899997.0
2005-08-05 08:50:00,137.892,137.93,137.864,137.919,391400001.0
2005-08-05 08:55:00,137.918,137.918,137.875,137.888,622299998.0
2005-08-05 09:00:00,137.875,137.888,137.852,137.87,370400000.0
2005-08-05 09:05:00,137.872,137.876,137.842,137.863,408900004.0
2005-08-05 09:10:00,137.846,137.85,137.82,137.845,550699999.0
2005-08-05 09:15:00,137.833,137.839,137.786,137.797,404300001.0
2005-08-05 09:20:00,137.785,137.799,137.751,137.751,547099996.0
2005-08-05 09:25:00,137.747,137.791,137.736,137.752,387499997.0
2005-08-05 09:30:00,137.752,137.853,137.752,137.831,301400000.0
2005-08-05 09:35:00,137.838,137.856,137.803,137.815,311400001.0
2005-08-05 09:40:00,137.83,137.866,137.817,137.863,409399997.0
2005-08-05 09:45:00,137.869,137.906,137.867,137.903,475499997.0
2005-08-05 09:50:00,137.905,137.989,137.903,137.989,412599998.0
2005-08-05 09:55:00,137.983,138.004,137.942,137.942,467899996.0
2005-08-05 10:00:00,137.913,137.923,137.888,137.923,296199999.0
2005-08-05 10:05:00,137.917,137.933,137.895,137.92,500700005.0
2005-08-05 10:10:00,137.922,137.999,137.905,137.99,496900002.0
2005-08-05 10:15:00,137.991,137.991,137.898,137.921,466399998.0
2005-08-05 10:20:00,137.927,138.048,137.927,138.036,484299998.0
2005-08-05 10:25:00,138.042,138.056,138.024,138.047,411300001.0
2005-08-05 10:30:00,138.041,138.063,138.021,138.032,433300000.0
2005-08-05 10:35:00,138.03,138.038,137.978,137.987,536200003.0
2005-08-05 10:40:00,137.981,138.038,137.962,138.038,504899995.0
2005-08-05 10:45:00,138.049,138.059,138.032,138.04,506300001.0
2005-08-05 10:50:00,138.043,138.143,138.031,138.143,403900000.0
2005-08-05 10:55:00,138.142,138.142,138.065,138.065,448499997.0
2005-08-05 11:00:00,138.067,138.122,138.056,138.118,469900003.0
2005-08-05 11:05:00,138.14,138.185,138.135,138.163,344599996.0
2005-08-05 11:10:00,138.148,138.162,138.106,138.131,465999999.0
2005-08-05 11:15:00,138.124,138.142,138.091,138.107,522099999.0
2005-08-05 11:20:00,138.102,138.102,138.045,138.054,444899995.0
2005-08-05 11:25:00,138.055,138.06,138.033,138.035,727400002.0
2005-08-05 11:30:00,138.028,138.116,138.016,138.116,372500000.0
2005-08-05 11:35:00,138.115,138.117,138.055,138.097,550400003.0
2005-08-05 11:40:00,138.086,138.111,138.066,138.066,596999999.0
2005-08-05 11:45:00,138.06,138.087,138.047,138.06,456199997.0
2005-08-05 11:50:00,138.048,138.09,138.048,138.07,537399999.0
2005-08-05 11:55:00,138.072,138.088,138.036,138.088,443399996.0
2005-08-05 12:00:00,138.085,138.09,138.022,138.035,549599999.0
2005-08-05 12:05:00,138.031,138.035,137.988,138.003,517399998.0
2005-08-05 12:10:00,138.007,138.049,137.998,138.032,416200002.0
2005-08-05 12:15:00,138.024,138.03,137.964,138.005,452999999.0
2005-08-05 12:20:00,138.012,138.034,137.991,137.994,451499998.0
2005-08-05 12:25:00,137.992,137.993,137.977,137.984,303600000.0
2005-08-05 12:30:00,137.987,138.012,137.978,138.008,572400002.0
2005-08-05 12:35:00,138.008,138.057,138.008,138.05,402600005.0
2005-08-05 12:40:00,138.055,138.084,138.052,138.071,550000001.0
2005-08-05 12:45:00,138.067,138.067,138.021,138.022,405499999.0
2005-08-05 12:50:00,138.019,138.019,137.99,138.0,354300003.0
2005-08-05 12:55:00,138.001,138.015,137.978,137.978,573199997.0
2005-08-05 13:00:00,137.982,138.001,137.952,137.984,392200000.0
2005-08-05 13:05:00,137.97,138.012,137.97,138.008,363500003.0
2005-08-05 13:10:00,137.998,138.018,137.99,138.0,463799997.0
2005-08-05 13:15:00,137.997,138.078,137.985,138.071,543999999.0
2005-08-05 13:20:00,138.072,138.135,138.072,138.109,356799996.0
2005-08-05 13:25:00,138.098,138.175,138.091,138.175,478999999.0
2005-08-05 13:30:00,138.147,138.147,138.049,138.101,510300001.0
2005-08-05 13:35:00,138.093,138.129,138.093,138.103,352199999.0
2005-08-05 13:40:00,138.098,138.133,138.026,138.119,369299993.0
2005-08-05 13:45:00,138.099,138.099,137.984,137.992,348800001.0
2005-08-05 13:50:00,137.986,138.078,137.986,138.066,413000001.0
2005-08-05 13:55:00,138.07,138.08,138.0,138.049,329099997.0
2005-08-05 14:00:00,138.061,138.109,138.052,138.067,489299996.0
2005-08-05 14:05:00,138.068,138.134,138.062,138.089,384799997.0
2005-08-05 14:10:00,138.097,138.107,138.075,138.101,427399996.0
2005-08-05 14:15:00,138.105,138.189,138.095,138.177,395999996.0
2005-08-05 14:20:00,138.175,138.248,138.175,138.219,388699999.0
2005-08-05 14:25:00,138.216,138.24,138.197,138.201,375200003.0
2005-08-05 14:30:00,138.153,138.323,138.091,138.205,397399999.0
2005-08-05 14:35:00,138.193,138.221,138.025,138.113,644500002.0
2005-08-05 14:40:00,138.108,138.183,138.099,138.144,570400003.0
2005-08-05 14:45:00,138.121,138.172,138.084,138.172,433999998.0
2005-08-05 14:50:00,138.171,138.31,138.165,138.31,371100003.0
2005-08-05 14:55:00,138.303,138.32,138.239,138.29,532999995.0
2005-08-05 15:00:00,138.295,138.299,138.205,138.205,465499998.0
2005-08-05 15:05:00,138.212,138.27,138.206,138.237,502199997.0
2005-08-05 15:10:00,138.231,138.231,138.143,138.144,522200003.0
2005-08-05 15:15:00,138.142,138.197,138.122,138.17,523300001.0
2005-08-05 15:20:00,138.155,138.178,138.137,138.153,423300000.0
2005-08-05 15:25:00,138.158,138.245,138.11,138.245,425999998.0
2005-08-05 15:30:00,138.267,138.298,138.223,138.292,377700000.0
2005-08-05 15:35:00,138.31,138.313,138.28,138.3,468000003.0
2005-08-05 15:40:00,138.305,138.325,138.26,138.26,400700001.0
2005-08-05 15:45:00,138.26,138.281,138.234,138.234,542499995.0
2005-08-05 15:50:00,138.225,138.236,138.175,138.19,443699999.0
2005-08-05 15:55:00,138.17,138.245,138.147,138.23,436900003.0
2005-08-05 16:00:00,138.227,138.326,138.227,138.307,397500001.0
2005-08-05 16:05:00,138.303,138.348,138.292,138.345,516699990.0
2005-08-05 16:10:00,138.337,138.337,138.214,138.214,351300000.0
2005-08-05 16:15:00,138.21,138.236,138.184,138.189,493100002.0
2005-08-05 16:20:00,138.192,138.216,138.155,138.184,464900000.0
2005-08-05 16:25:00,138.209,138.234,138.204,138.232,476900005.0
2005-08-05 16:30:00,138.245,138.292,138.24,138.261,508399993.0
2005-08-05 16:35:00,138.258,138.284,138.233,138.245,475100004.0
2005-08-05 16:40:00,138.242,138.256,138.208,138.256,679799998.0
2005-08-05 16:45:00,138.258,138.271,138.236,138.266,468800002.0
2005-08-05 16:50:00,138.269,138.327,138.238,138.289,498499997.0
2005-08-05 16:55:00,138.285,138.285,138.247,138.252,480500003.0
2005-08-05 17:00:00,138.248,138.294,138.239,138.245,761299993.0
2005-08-05 17:05:00,138.233,138.287,138.23,138.233,415400000.0
2005-08-05 17:10:00,138.206,138.271,138.193,138.239,529199996.0
2005-08-05 17:15:00,138.225,138.229,138.19,138.206,424699998.0
2005-08-05 17:20:00,138.206,138.22,138.166,138.22,521000000.0
2005-08-05 17:25:00,138.203,138.225,138.189,138.209,375600002.0
2005-08-05 17:30:00,138.193,138.193,138.139,138.164,443499998.0
2005-08-05 17:35:00,138.158,138.158,138.091,138.115,363500002.0
2005-08-05 17:40:00,138.115,138.131,138.049,138.056,333400000.0
2005-08-05 17:45:00,138.04,138.138,138.024,138.118,480500002.0
2005-08-05 17:50:00,138.119,138.136,138.095,138.106,361100003.0
2005-08-05 17:55:00,138.098,138.135,138.09,138.135,236800001.0
2005-08-05 18:00:00,138.133,138.14,138.1,138.137,5992199993.0
2005-08-05 18:05:00,138.13,138.154,138.123,138.123,7417400005.0
2005-08-05 18:10:00,138.127,138.138,138.101,138.107,5783799999.0
2005-08-05 18:15:00,138.102,138.134,138.076,138.11,5477599989.0
2005-08-05 18:20:00,138.088,138.106,138.036,138.078,6042199972.0
2005-08-05 18:25:00,138.086,138.218,138.086,138.195,4144499990.0
2005-08-05 18:30:00,138.185,138.188,138.132,138.156,5156699986.0
2005-08-05 18:35:00,138.16,138.171,138.14,138.16,3154600003.0
2005-08-05 18:40:00,138.158,138.175,138.15,138.173,2743799983.0
2005-08-05 18:45:00,138.174,138.195,138.162,138.19,2492099990.0
2005-08-05 18:50:00,138.19,138.213,138.18,138.19,4102900000.0
2005-08-05 18:55:00,138.187,138.213,138.174,138.206,3570100008.0
2005-08-05 19:00:00,138.202,138.212,138.146,138.165,2022899997.0
2005-08-05 19:05:00,138.175,138.205,138.152,138.168,4060799987.0
2005-08-05 19:10:00,138.177,138.244,138.172,138.244,1388899994.0
2005-08-05 19:15:00,138.233,138.248,138.18,138.19,2790399996.0
2005-08-05 19:20:00,138.198,138.263,138.196,138.215,2534499996.0
2005-08-05 19:25:00,138.209,138.26,138.209,138.239,3347399996.0
2005-08-05 19:30:00,138.239,138.25,138.215,138.228,3920200002.0
2005-08-05 19:35:00,138.23,138.285,138.218,138.247,2570200004.0
2005-08-05 19:40:00,138.255,138.303,138.239,138.266,2451400003.0
2005-08-05 19:45:00,138.256,138.276,138.232,138.269,1764599997.0
2005-08-05 19:50:00,138.272,138.286,138.232,138.24,1874599999.0
2005-08-05 19:55:00,138.244,138.294,138.21,138.227,2600100007.0
2005-08-05 20:00:00,138.227,138.266,138.215,138.22,1657299996.0
2005-08-05 20:05:00,138.221,138.246,138.22,138.245,2583199994.0
2005-08-05 20:10:00,138.23,138.252,138.225,138.23,2636499998.0
2005-08-05 20:15:00,138.235,138.257,138.22,138.254,1992600002.0
2005-08-05 20:20:00,138.259,138.295,138.259,138.271,1938899995.0
2005-08-05 20:25:00,138.274,138.322,138.27,138.302,3564199982.0
2005-08-05 20:30:00,138.3,138.322,138.29,138.3,5472800004.0
2005-08-05 20:35:00,138.306,138.335,138.306,138.329,2944799999.0
2005-08-05 20:40:00,138.324,138.348,138.315,138.331,2938799989.0
2005-08-05 20:45:00,138.337,138.343,138.308,138.325,3096600001.0
2005-08-05 20:50:00,138.32,138.328,138.3,138.325,3141100005.0
2005-08-05 20:55:00,138.321,138.333,138.274,138.274,4732599987.0
2005-08-05 21:00:00,138.266,138.301,138.263,138.295,4008699998.0
2005-08-05 21:05:00,138.3,138.305,138.282,138.3,2088199992.0
2005-08-05 21:10:00,138.294,138.331,138.272,138.28,2196999998.0
2005-08-05 21:15:00,138.28,138.316,138.245,138.267,3181499992.0
2005-08-05 21:20:00,138.273,138.315,138.236,138.278,3717899999.0
2005-08-05 21:25:00,138.28,138.285,138.262,138.275,1322799992.0
2005-08-05 21:30:00,138.272,138.292,138.27,138.27,1131199997.0
2005-08-05 21:35:00,138.268,138.277,138.249,138.26,1097799999.0
2005-08-05 21:40:00,138.259,138.265,138.211,138.225,1881799996.0
2005-08-05 21:45:00,138.231,138.249,138.225,138.24,1496500001.0
2005-08-05 21:50:00,138.247,138.258,138.225,138.252,414600001.0
2005-08-05 21:55:00,138.252,138.29,138.23,138.289,431999999.0
2005-08-05 22:00:00,138.289,138.337,138.27,138.308,1398699995.0
2005-08-05 22:05:00,138.297,138.34,138.288,138.297,562400008.0
2005-08-05 22:10:00,138.302,138.319,138.296,138.306,650799998.0
2005-08-05 22:15:00,138.312,138.329,138.304,138.321,674199994.0
2005-08-05 22:20:00,138.321,138.334,138.31,138.318,599900002.0
2005-08-05 22:25:00,138.318,138.332,138.295,138.295,1205999997.0
2005-08-05 22:30:00,138.298,138.354,138.266,138.305,949400004.0
2005-08-05 22:35:00,138.312,138.319,138.248,138.273,1388399991.0
2005-08-05 22:40:00,138.291,138.32,138.26,138.294,1070699998.0
2005-08-05 22:45:00,138.308,138.325,138.246,138.324,852000002.0
2005-08-05 22:50:00,138.305,138.32,138.25,138.299,842699992.0
2005-08-05 22:55:00,138.287,138.333,138.246,138.328,624300004.0
2005-08-07 23:00:00,138.35,138.439,138.34,138.36,573699992.0
2005-08-07 23:05:00,138.383,138.393,138.287,138.372,410099999.0
2005-08-07 23:10:00,138.378,138.423,138.371,138.41,607299994.0
2005-08-07 23:15:00,138.383,138.451,138.37,138.415,466099998.0
2005-08-07 23:20:00,138.413,138.445,138.386,138.393,516600005.0
2005-08-07 23:25:00,138.39,138.448,138.39,138.435,522399998.0
2005-08-07 23:30:00,138.433,138.473,138.404,138.441,615099997.0
2005-08-07 23:35:00,138.435,138.435,138.346,138.386,608999998.0
2005-08-07 23:40:00,138.393,138.457,138.384,138.407,456999996.0
2005-08-07 23:45:00,138.407,138.42,138.311,138.401,469699995.0
2005-08-07 23:50:00,138.417,138.476,138.39,138.441,661600005.0
2005-08-07 23:55:00,138.427,138.453,138.382,138.415,453299999.0
2005-08-08 00:00:00,138.31,138.423,138.31,138.407,552200000.0
2005-08-08 00:05:00,138.409,138.439,138.4,138.418,449899999.0
2005-08-08 00:10:00,138.41,138.469,138.41,138.415,377799998.0
2005-08-08 00:15:00,138.42,138.472,138.401,138.418,535499994.0
2005-08-08 00:20:00,138.422,138.438,138.402,138.423,457300003.0
2005-08-08 00:25:00,138.427,138.447,138.385,138.4,262200003.0
2005-08-08 00:30:00,138.404,138.445,138.402,138.435,386599996.0
2005-08-08 00:35:00,138.435,138.462,138.43,138.459,433099996.0
2005-08-08 00:40:00,138.452,138.47,138.428,138.431,513600001.0
2005-08-08 00:45:00,138.442,138.471,138.441,138.441,345899996.0
2005-08-08 00:50:00,138.436,138.499,138.436,138.457,412800003.0
2005-08-08 00:55:00,138.455,138.481,138.447,138.447,497100000.0
2005-08-08 01:00:00,138.453,138.476,138.443,138.45,535100002.0
2005-08-08 01:05:00,138.465,138.538,138.465,138.527,344099999.0
2005-08-08 01:10:00,138.528,138.537,138.499,138.509,659299998.0
2005-08-08 01:15:00,138.523,138.571,138.515,138.537,486899994.0
2005-08-08 01:20:00,138.541,138.555,138.532,138.532,293299999.0
2005-08-08 01:25:00,138.536,138.542,138.511,138.541,445399997.0
2005-08-08 01:30:00,138.537,138.585,138.523,138.57,698699995.0
2005-08-08 01:35:00,138.568,138.593,138.56,138.564,503500002.0
2005-08-08 01:40:00,138.559,138.596,138.544,138.583,589799998.0
2005-08-08 01:45:00,138.582,138.613,138.582,138.591,414099999.0
2005-08-08 01:50:00,138.58,138.602,138.572,138.58,385200000.0
2005-08-08 01:55:00,138.595,138.619,138.574,138.583,570699993.0
2005-08-08 02:00:00,138.572,138.594,138.546,138.59,314800002.0
2005-08-08 02:05:00,138.586,138.64,138.584,138.623,441400002.0
2005-08-08 02:10:00,138.627,138.641,138.602,138.618,450399998.0
2005-08-08 02:15:00,138.629,138.693,138.622,138.69,432800004.0
2005-08-08 02:20:00,138.689,138.695,138.648,138.664,460199994.0
2005-08-08 02:25:00,138.658,138.698,138.658,138.662,454299996.0
2005-08-08 02:30:00,138.659,138.699,138.645,138.693,336300001.0
2005-08-08 02:35:00,138.692,138.697,138.665,138.681,478699999.0
2005-08-08 02:40:00,138.682,138.71,138.674,138.69,326799998.0
2005-08-08 02:45:00,138.697,138.73,138.692,138.73,355000005.0
2005-08-08 02:50:00,138.727,138.729,138.665,138.703,413300003.0
2005-08-08 02:55:00,138.706,138.76,138.698,138.753,529799998.0
2005-08-08 03:00:00,138.762,138.77,138.705,138.71,322599999.0
2005-08-08 03:05:00,138.713,138.73,138.67,138.67,547399998.0
2005-08-08 03:10:00,138.669,138.7,138.656,138.67,404499997.0
2005-08-08 03:15:00,138.683,138.708,138.661,138.672,395399999.0
2005-08-08 03:20:00,138.657,138.662,138.543,138.56,335799998.0
2005-08-08 03:25:00,138.555,138.555,138.53,138.532,529400005.0
2005-08-08 03:30:00,138.527,138.573,138.495,138.558,335399999.0
2005-08-08 03:35:00,138.553,138.6,138.534,138.6,364899995.0
2005-08-08 03:40:00,138.589,138.662,138.589,138.653,446199995.0
2005-08-08 03:45:00,138.643,138.658,138.606,138.626,463499999.0
2005-08-08 03:50:00,138.622,138.632,138.594,138.607,331999999.0
2005-08-08 03:55:00,138.598,138.63,138.598,138.622,277499996.0
2005-08-08 04:00:00,138.614,138.641,138.597,138.63,511200000.0
2005-08-08 04:05:00,138.635,138.664,138.63,138.648,375499996.0
2005-08-08 04:10:00,138.655,138.675,138.622,138.635,300500000.0
2005-08-08 04:15:00,138.634,138.655,138.623,138.623,330100000.0
2005-08-08 04:20:00,138.63,138.652,138.626,138.634,348399999.0
2005-08-08 04:25:00,138.635,138.65,138.621,138.632,407299997.0
2005-08-08 04:30:00,138.643,138.651,138.619,138.64,555399999.0
2005-08-08 04:35:00,138.64,138.668,138.617,138.625,303299997.0
2005-08-08 04:40:00,138.638,138.642,138.612,138.627,281499998.0
2005-08-08 04:45:00,138.617,138.631,138.599,138.614,494699996.0
2005-08-08 04:50:00,138.621,138.638,138.608,138.629,447000001.0
2005-08-08 04:55:00,138.631,138.665,138.619,138.641,477100000.0
2005-08-08 05:00:00,138.657,138.664,138.582,138.601,401700001.0
2005-08-08 05:05:00,138.604,138.632,138.591,138.632,466900002.0
2005-08-08 05:10:00,138.628,138.64,138.611,138.63,377300003.0
2005-08-08 05:15:00,138.627,138.667,138.62,138.652,465800005.0
2005-08-08 05:20:00,138.678,138.716,138.678,138.705,486299997.0
2005-08-08 05:25:00,138.719,138.75,138.703,138.737,193599999.0
2005-08-08 05:30:00,138.73,138.739,138.704,138.705,438500007.0
2005-08-08 05:35:00,138.692,138.709,138.65,138.669,468200000.0
2005-08-08 05:40:00,138.678,138.688,138.642,138.68,351199998.0
2005-08-08 05:45:00,138.682,138.717,138.646,138.662,504300003.0
2005-08-08 05:50:00,138.682,138.716,138.646,138.676,449399997.0
2005-08-08 05:55:00,138.683,138.7,138.675,138.695,510999995.0
2005-08-08 06:00:00,138.691,138.74,138.69,138.699,574100001.0
2005-08-08 06:05:00,138.692,138.715,138.678,138.7,489799996.0
2005-08-08 06:10:00,138.695,138.708,138.63,138.63,332899999.0
2005-08-08 06:15:00,138.631,138.661,138.582,138.609,578500002.0
2005-08-08 06:20:00,138.614,138.64,138.575,138.608,360300002.0
2005-08-08 06:25:00,138.609,138.643,138.588,138.588,360699999.0
2005-08-08 06:30:00,138.583,138.633,138.539,138.609,424000001.0
2005-08-08 06:35:00,138.598,138.768,138.598,138.754,283500000.0
2005-08-08 06:40:00,138.753,138.807,138.559,138.732,482099999.0
2005-08-08 06:45:00,138.707,138.716,138.625,138.625,400699999.0
2005-08-08 06:50:00,138.6,138.607,138.484,138.6,404900001.0
2005-08-08 06:55:00,138.608,138.659,138.544,138.558,597699999.0
2005-08-08 07:00:00,138.575,138.641,138.561,138.595,502200002.0
2005-08-08 07:05:00,138.577,138.594,138.515,138.534,330699999.0
2005-08-08 07:10:00,138.528,138.586,138.494,138.58,397299999.0
2005-08-08 07:15:00,138.568,138.572,138.523,138.562,303400000.0
2005-08-08 07:20:00,138.565,138.615,138.533,138.555,393400002.0
2005-08-08 07:25:00,138.538,138.605,138.534,138.593,360699998.0
2005-08-08 07:30:00,138.572,138.583,138.547,138.583,271800003.0
2005-08-08 07:35:00,138.585,138.598,138.528,138.528,326699999.0
2005-08-08 07:40:00,138.513,138.516,138.46,138.46,578900003.0
2005-08-08 07:45:00,138.419,138.463,138.4,138.461,521699996.0
2005-08-08 07:50:00,138.453,138.474,138.431,138.445,410599995.0
2005-08-08 07:55:00,138.442,138.489,138.426,138.489,354300001.0
2005-08-08 08:00:00,138.478,138.577,138.442,138.56,398499999.0
2005-08-08 08:05:00,138.547,138.591,138.544,138.562,510900004.0
2005-08-08 08:10:00,138.572,138.661,138.565,138.661,369500001.0
2005-08-08 08:15:00,138.663,138.663,138.565,138.595,466600000.0
2005-08-08 08:20:00,138.588,138.588,138.527,138.529,489499997.0
2005-08-08 08:25:00,138.515,138.558,138.494,138.558,340499999.0
2005-08-08 08:30:00,138.563,138.571,138.488,138.503,418200002.0
2005-08-08 08:35:00,138.496,138.5,138.469,138.489,424199998.0
2005-08-08 08:40:00,138.484,138.505,138.451,138.463,579599998.0
2005-08-08 08:45:00,138.468,138.561,138.466,138.556,247500000.0
2005-08-08 08:50:00,138.556,138.558,138.495,138.511,431599998.0
2005-08-08 08:55:00,138.518,138.561,138.503,138.538,542800003.0
2005-08-08 09:00:00,138.537,138.573,138.533,138.573,321300001.0
2005-08-08 09:05:00,138.576,138.641,138.568,138.641,656600002.0
2005-08-08 09:10:00,138.631,138.644,138.59,138.601,485299993.0
2005-08-08 09:15:00,138.602,138.613,138.582,138.602,418200002.0
2005-08-08 09:20:00,138.593,138.615,138.575,138.585,391200002.0
2005-08-08 09:25:00,138.583,138.588,138.464,138.499,372299996.0
2005-08-08 09:30:00,138.526,138.547,138.46,138.503,327600001.0
2005-08-08 09:35:00,138.507,138.537,138.497,138.503,494099997.0
2005-08-08 09:40:00,138.513,138.533,138.495,138.517,427200005.0
2005-08-08 09:45:00,138.53,138.588,138.523,138.56,419699999.0
2005-08-08 09:50:00,138.559,138.585,138.547,138.58,473499996.0
2005-08-08 09:55:00,138.577,138.716,138.577,138.716,500000001.0
2005-08-08 10:00:00,138.712,138.743,138.697,138.713,373000002.0
2005-08-08 10:05:00,138.703,138.721,138.654,138.692,389900000.0
2005-08-08 10:10:00,138.707,138.707,138.654,138.673,488099999.0
2005-08-08 10:15:00,138.671,138.728,138.67,138.72,458700003.0
2005-08-08 10:20:00,138.706,138.709,138.672,138.693,528100000.0
2005-08-08 10:25:00,138.701,138.735,138.701,138.718,441300001.0
2005-08-08 10:30:00,138.719,138.744,138.691,138.691,619800004.0
2005-08-08 10:35:00,138.678,138.678,138.59,138.603,495200005.0
2005-08-08 10:40:00,138.603,138.634,138.574,138.574,463899999.0
2005-08-08 10:45:00,138.57,138.599,138.552,138.583,342300003.0
2005-08-08 10:50:00,138.586,138.619,138.558,138.608,467699997.0
2005-08-08 10:55:00,138.615,138.622,138.589,138.622,462500002.0
2005-08-08 11:00:00,138.632,138.632,138.555,138.558,475999998.0
2005-08-08 11:05:00,138.567,138.567,138.511,138.557,415699999.0
2005-08-08 11:10:00,138.563,138.59,138.541,138.548,507499999.0
2005-08-08 11:15:00,138.529,138.565,138.527,138.55,572199991.0
2005-08-08 11:20:00,138.535,138.549,138.525,138.547,542100007.0
2005-08-08 11:25:00,138.542,138.545,138.455,138.457,542699996.0
2005-08-08 11:30:00,138.472,138.484,138.432,138.452,506400000.0
2005-08-08 11:35:00,138.465,138.507,138.465,138.489,571500001.0
2005-08-08 11:40:00,138.47,138.485,138.445,138.446,456800001.0
2005-08-08 11:45:00,138.444,138.444,138.261,138.288,547500001.0
2005-08-08 11:50:00,138.279,138.338,138.273,138.324,426299994.0
2005-08-08 11:55:00,138.328,138.338,138.28,138.309,438400000.0
2005-08-08 12:00:00,138.307,138.368,138.307,138.345,484799998.0
2005-08-08 12:05:00,138.352,138.357,138.308,138.311,435200001.0
2005-08-08 12:10:00,138.33,138.357,138.322,138.323,532700001.0
2005-08-08 12:15:00,138.315,138.408,138.315,138.389,463699999.0
2005-08-08 12:20:00,138.378,138.387,138.357,138.374,457400002.0
2005-08-08 12:25:00,138.378,138.378,138.357,138.364,308499999.0
2005-08-08 12:30:00,138.369,138.411,138.342,138.375,533499999.0
2005-08-08 12:35:00,138.387,138.402,138.272,138.272,348099997.0
2005-08-08 12:40:00,138.252,138.264,138.215,138.232,574099998.0
2005-08-08 12:45:00,138.238,138.238,138.103,138.107,487700003.0
2005-08-08 12:50:00,138.112,138.151,138.099,138.1,469300005.0
2005-08-08 12:55:00,138.11,138.127,138.069,138.073,521700004.0
2005-08-08 13:00:00,138.087,138.106,138.049,138.105,284200000.0
2005-08-08 13:05:00,138.097,138.178,138.097,138.119,307399999.0
2005-08-08 13:10:00,138.103,138.103,138.028,138.038,404199998.0
2005-08-08 13:15:00,138.036,138.06,138.029,138.052,473400001.0
2005-08-08 13:20:00,138.062,138.077,138.035,138.077,570200010.0
2005-08-08 13:25:00,138.081,138.151,138.081,138.142,530100003.0
2005-08-08 13:30:00,138.149,138.15,138.075,138.15,413599997.0
2005-08-08 13:35:00,138.134,138.185,138.127,138.127,328300001.0
2005-08-08 13:40:00,138.123,138.198,138.122,138.187,437200000.0
2005-08-08 13:45:00,138.197,138.216,138.176,138.193,502700001.0
2005-08-08 13:50:00,138.19,138.204,138.152,138.157,355300006.0
2005-08-08 13:55:00,138.161,138.18,138.124,138.13,350600002.0
2005-08-08 14:00:00,138.144,138.158,138.126,138.156,449700000.0
2005-08-08 14:05:00,138.152,138.159,138.104,138.116,638000001.0
2005-08-08 14:10:00,138.119,138.139,138.111,138.111,351400000.0
2005-08-08 14:15:00,138.097,138.117,138.085,138.109,533299998.0
2005-08-08 14:20:00,138.115,138.176,138.115,138.154,511500002.0
2005-08-08 14:25:00,138.147,138.197,138.133,138.187,531300001.0
2005-08-08 14:30:00,138.193,138.202,138.177,138.185,444399996.0
2005-08-08 14:35:00,138.184,138.186,138.149,138.16,566899994.0
2005-08-08 14:40:00,138.155,138.168,138.138,138.152,533599997.0
2005-08-08 14:45:00,138.148,138.154,138.11,138.135,501899998.0
2005-08-08 14:50:00,138.144,138.159,138.128,138.128,363699999.0
2005-08-08 14:55:00,138.124,138.164,138.124,138.152,441100004.0
2005-08-08 15:00:00,138.162,138.193,138.149,138.174,421899996.0
2005-08-08 15:05:00,138.17,138.181,138.126,138.146,384699998.0
2005-08-08 15:10:00,138.147,138.163,138.139,138.142,570699997.0
2005-08-08 15:15:00,138.132,138.163,138.129,138.142,364700000.0
2005-08-08 15:20:00,138.139,138.155,138.127,138.15,479300000.0
2005-08-08 15:25:00,138.142,138.157,138.123,138.134,503100001.0
2005-08-08 15:30:00,138.127,138.227,138.119,138.227,437800001.0
2005-08-08 15:35:00,138.232,138.245,138.22,138.227,449699999.0
2005-08-08 15:40:00,138.226,138.237,138.193,138.198,466200003.0
2005-08-08 15:45:00,138.207,138.209,138.181,138.19,470100004.0
2005-08-08 15:50:00,138.181,138.194,138.147,138.17,419899996.0
2005-08-08 15:55:00,138.162,138.166,138.109,138.149,367999998.0
2005-08-08 16:00:00,138.172,138.173,138.124,138.125,372299998.0
2005-08-08 16:05:00,138.114,138.114,138.074,138.103,368300002.0
2005-08-08 16:10:00,138.104,138.128,138.09,138.119,469800000.0
2005-08-08 16:15:00,138.118,138.171,138.108,138.167,436999993.0
2005-08-08 16:20:00,138.167,138.232,138.141,138.224,554100003.0
2005-08-08 16:25:00,138.24,138.267,138.217,138.225,314600000.0
2005-08-08 16:30:00,138.212,138.212,138.14,138.147,452199996.0
2005-08-08 16:35:00,138.151,138.166,138.13,138.162,448699998.0
2005-08-08 16:40:00,138.162,138.17,138.13,138.139,459999995.0
2005-08-08 16:45:00,138.142,138.144,138.121,138.139,444000000.0
2005-08-08 16:50:00,138.147,138.162,138.125,138.143,489900004.0
2005-08-08 16:55:00,138.153,138.198,138.153,138.198,427499999.0
2005-08-08 17:00:00,138.199,138.218,138.173,138.202,543399995.0
2005-08-08 17:05:00,138.2,138.213,138.195,138.2,388199998.0
2005-08-08 17:10:00,138.2,138.22,138.195,138.215,350799998.0
2005-08-08 17:15:00,138.21,138.234,138.194,138.228,499000004.0
2005-08-08 17:20:00,138.216,138.262,138.207,138.248,308700001.0
2005-08-08 17:25:00,138.247,138.292,138.247,138.269,238000000.0
2005-08-08 17:30:00,138.257,138.257,138.204,138.21,456199998.0
2005-08-08 17:35:00,138.222,138.238,138.208,138.228,372900000.0
2005-08-08 17:40:00,138.23,138.264,138.212,138.261,369599997.0
2005-08-08 17:45:00,138.255,138.29,138.248,138.277,210699999.0
2005-08-08 17:50:00,138.282,138.317,138.268,138.313,345900003.0
2005-08-08 17:55:00,138.301,138.301,138.239,138.26,250499999.0
2005-08-08 18:00:00,138.251,138.265,138.21,138.252,7204899975.0
2005-08-08 18:05:00,138.25,138.265,138.233,138.258,5448399995.0
2005-08-08 18:10:00,138.263,138.263,138.214,138.217,5548799990.0
2005-08-08 18:15:00,138.217,138.274,138.16,138.225,5238599989.0
2005-08-08 18:20:00,138.226,138.235,138.209,138.217,6460199990.0
2005-08-08 18:25:00,138.22,138.243,138.208,138.243,4722599990.0
2005-08-08 18:30:00,138.239,138.291,138.229,138.267,5368499992.0
2005-08-08 18:35:00,138.273,138.279,138.252,138.278,3356299977.0
2005-08-08 18:40:00,138.275,138.314,138.272,138.295,2841099985.0
2005-08-08 18:45:00,138.288,138.294,138.253,138.269,2170000018.0
2005-08-08 18:50:00,138.272,138.293,138.26,138.283,4034100011.0
2005-08-08 18:55:00,138.283,138.296,138.265,138.281,3375100000.0
2005-08-08 19:00:00,138.277,138.321,138.277,138.313,2364599998.0
2005-08-08 19:05:00,138.32,138.37,138.308,138.365,4340199993.0
2005-08-08 19:10:00,138.374,138.374,138.337,138.34,1241699999.0
2005-08-08 19:15:00,138.346,138.384,138.344,138.37,2697099998.0
2005-08-08 19:20:00,138.378,138.408,138.365,138.378,2872799989.0
2005-08-08 19:25:00,138.377,138.383,138.356,138.361,3167499987.0
2005-08-08 19:30:00,138.357,138.4,138.334,138.36,3751700005.0
2005-08-08 19:35:00,138.357,138.383,138.323,138.327,2611599986.0
2005-08-08 19:40:00,138.33,138.351,138.306,138.333,2418999996.0
2005-08-08 19:45:00,138.332,138.381,138.322,138.378,1782399994.0
2005-08-08 19:50:00,138.38,138.419,138.375,138.415,2022600002.0
2005-08-08 19:55:00,138.408,138.475,138.408,138.466,2425099989.0
2005-08-08 20:00:00,138.469,138.518,138.459,138.501,1440599994.0
2005-08-08 20:05:00,138.498,138.518,138.469,138.505,2513300004.0
2005-08-08 20:10:00,138.5,138.505,138.476,138.489,2735600002.0
2005-08-08 20:15:00,138.496,138.503,138.427,138.427,2030100008.0
2005-08-08 20:20:00,138.427,138.45,138.42,138.432,1858999998.0
2005-08-08 20:25:00,138.431,138.48,138.415,138.454,3857399992.0
2005-08-08 20:30:00,138.448,138.488,138.435,138.458,5238199996.0
2005-08-08 20:35:00,138.462,138.485,138.456,138.47,2965900002.0
2005-08-08 20:40:00,138.466,138.493,138.465,138.473,3294800001.0
2005-08-08 20:45:00,138.479,138.495,138.461,138.495,2969100007.0
2005-08-08 20:50:00,138.488,138.497,138.477,138.495,2821400001.0
2005-08-08 20:55:00,138.49,138.509,138.462,138.488,5099499991.0
2005-08-08 21:00:00,138.501,138.505,138.464,138.482,4186199972.0
2005-08-08 21:05:00,138.49,138.502,138.461,138.499,1771799991.0
2005-08-08 21:10:00,138.498,138.537,138.483,138.493,2308699993.0
2005-08-08 21:15:00,138.493,138.569,138.491,138.55,2865299998.0
2005-08-08 21:20:00,138.557,138.571,138.531,138.538,3826499992.0
2005-08-08 21:25:00,138.542,138.563,138.524,138.554,1443400002.0
2005-08-08 21:30:00,138.543,138.558,138.512,138.52,1348499996.0
2005-08-08 21:35:00,138.515,138.515,138.489,138.508,1193400004.0
2005-08-08 21:40:00,138.509,138.514,138.485,138.505,1853399992.0
2005-08-08 21:45:00,138.507,138.508,138.475,138.48,1568700003.0
2005-08-08 21:50:00,138.48,138.483,138.455,138.47,566299999.0
2005-08-08 21:55:00,138.478,138.49,138.471,138.471,368900005.0
2005-08-08 22:00:00,138.47,138.495,138.452,138.472,1260400003.0
2005-08-08 22:05:00,138.47,138.53,138.47,138.482,482999998.0
2005-08-08 22:10:00,138.484,138.532,138.484,138.498,713499989.0
2005-08-08 22:15:00,138.5,138.512,138.493,138.51,789000000.0
2005-08-08 22:20:00,138.507,138.534,138.491,138.5,884700013.0
2005-08-08 22:25:00,138.499,138.537,138.499,138.537,1249899990.0
2005-08-08 22:30:00,138.539,138.581,138.515,138.522,776200000.0
2005-08-08 22:35:00,138.516,138.536,138.51,138.523,1076199988.0
2005-08-08 22:40:00,138.523,138.537,138.497,138.502,1070400003.0
2005-08-08 22:45:00,138.504,138.54,138.499,138.528,1054300005.0
2005-08-08 22:50:00,138.53,138.538,138.512,138.522,860899994.0
2005-08-08 22:55:00,138.515,138.524,138.473,138.484,613899996.0
2005-08-08 23:00:00,138.561,138.565,138.504,138.543,644800001.0
2005-08-08 23:05:00,138.545,138.56,138.485,138.505,438599996.0
2005-08-08 23:10:00,138.516,138.55,138.469,138.539,589700000.0
2005-08-08 23:15:00,138.532,138.545,138.474,138.51,554199997.0
2005-08-08 23:20:00,138.525,138.528,138.472,138.485,467400002.0
2005-08-08 23:25:00,138.467,138.471,138.431,138.453,538799999.0
2005-08-08 23:30:00,138.455,138.511,138.447,138.468,285899999.0
2005-08-08 23:35:00,138.474,138.474,138.429,138.442,394499999.0
2005-08-08 23:40:00,138.443,138.478,138.442,138.478,173099999.0
2005-08-08 23:45:00,138.492,138.52,138.489,138.512,299099997.0
2005-08-08 23:50:00,138.5,138.545,138.483,138.49,463299999.0
2005-08-08 23:55:00,138.49,138.524,138.467,138.501,385600001.0
2005-08-09 00:00:00,138.459,138.498,138.453,138.498,368599993.0
2005-08-09 00:05:00,138.499,138.537,138.465,138.498,498500005.0
2005-08-09 00:10:00,138.488,138.517,138.478,138.517,383699999.0
2005-08-09 00:15:00,138.495,138.514,138.456,138.457,505800004.0
2005-08-09 00:20:00,138.479,138.493,138.455,138.455,582999992.0
2005-08-09 00:25:00,138.465,138.469,138.445,138.469,297199999.0
2005-08-09 00:30:00,138.465,138.498,138.443,138.485,502400002.0
2005-08-09 00:35:00,138.481,138.492,138.467,138.488,397799997.0
2005-08-09 00:40:00,138.48,138.487,138.441,138.442,402600000.0
2005-08-09 00:45:00,138.44,138.445,138.398,138.401,369800001.0
2005-08-09 00:50:00,138.4,138.459,138.4,138.456,368900001.0
2005-08-09 00:55:00,138.452,138.46,138.389,138.389,531899992.0
2005-08-09 01:00:00,138.385,138.403,138.358,138.362,375499994.0
2005-08-09 01:05:00,138.359,138.425,138.352,138.412,552300002.0
2005-08-09 01:10:00,138.419,138.45,138.369,138.384,537199998.0
2005-08-09 01:15:00,138.397,138.414,138.382,138.393,534200003.0
2005-08-09 01:20:00,138.4,138.443,138.4,138.425,435100001.0
2005-08-09 01:25:00,138.438,138.445,138.412,138.442,470699993.0
2005-08-09 01:30:00,138.44,138.457,138.413,138.439,703199998.0
2005-08-09 01:35:00,138.447,138.455,138.429,138.439,440100003.0
2005-08-09 01:40:00,138.442,138.453,138.423,138.449,535200002.0
2005-08-09 01:45:00,138.455,138.46,138.419,138.444,313199998.0
2005-08-09 01:50:00,138.43,138.451,138.421,138.431,455199995.0
2005-08-09 01:55:00,138.442,138.445,138.425,138.44,471299997.0
2005-08-09 02:00:00,138.44,138.46,138.43,138.452,319899995.0
2005-08-09 02:05:00,138.452,138.488,138.445,138.483,452600001.0
2005-08-09 02:10:00,138.47,138.471,138.446,138.463,459799999.0
2005-08-09 02:15:00,138.47,138.476,138.46,138.468,494799999.0
2005-08-09 02:20:00,138.481,138.485,138.426,138.43,495200004.0
2005-08-09 02:25:00,138.427,138.516,138.427,138.516,385499996.0
2005-08-09 02:30:00,138.52,138.548,138.496,138.507,513900000.0
2005-08-09 02:35:00,138.5,138.509,138.486,138.497,504299996.0
2005-08-09 02:40:00,138.5,138.522,138.487,138.504,378499997.0
2005-08-09 02:45:00,138.51,138.537,138.507,138.518,333000002.0
2005-08-09 02:50:00,138.508,138.508,138.456,138.463,403399997.0
2005-08-09 02:55:00,138.469,138.531,138.469,138.515,422700003.0
2005-08-09 03:00:00,138.53,138.549,138.514,138.524,350600004.0
2005-08-09 03:05:00,138.495,138.626,138.486,138.488,579899999.0
2005-08-09 03:10:00,138.482,138.506,138.462,138.482,442300006.0
2005-08-09 03:15:00,138.478,138.482,138.415,138.418,518800005.0
2005-08-09 03:20:00,138.434,138.434,138.368,138.39,499200001.0
2005-08-09 03:25:00,138.397,138.423,138.378,138.408,549399995.0
2005-08-09 03:30:00,138.403,138.423,138.399,138.414,481100003.0
2005-08-09 03:35:00,138.408,138.417,138.393,138.414,531200000.0
2005-08-09 03:40:00,138.401,138.401,138.34,138.343,299000003.0
2005-08-09 03:45:00,138.341,138.341,138.249,138.295,342600000.0
2005-08-09 03:50:00,138.307,138.341,138.301,138.33,403099998.0
2005-08-09 03:55:00,138.326,138.378,138.296,138.378,309599999.0
2005-08-09 04:00:00,138.374,138.374,138.322,138.357,524100000.0
2005-08-09 04:05:00,138.339,138.349,138.327,138.332,428599996.0
2005-08-09 04:10:00,138.332,138.34,138.304,138.34,405799993.0
2005-08-09 04:15:00,138.342,138.378,138.332,138.371,250699999.0
2005-08-09 04:20:00,138.368,138.374,138.306,138.363,476599999.0
2005-08-09 04:25:00,138.353,138.387,138.352,138.373,359100007.0
2005-08-09 04:30:00,138.39,138.39,138.348,138.365,340200001.0
2005-08-09 04:35:00,138.357,138.377,138.317,138.322,388700002.0
2005-08-09 04:40:00,138.329,138.358,138.311,138.358,347700003.0
2005-08-09 04:45:00,138.345,138.363,138.32,138.348,350699998.0
2005-08-09 04:50:00,138.37,138.39,138.37,138.385,251199997.0
2005-08-09 04:55:00,138.387,138.389,138.355,138.355,412400004.0
2005-08-09 05:00:00,138.356,138.356,138.323,138.329,540899998.0
2005-08-09 05:05:00,138.336,138.365,138.274,138.33,496299998.0
2005-08-09 05:10:00,138.328,138.341,138.3,138.311,353600003.0
2005-08-09 05:15:00,138.302,138.302,138.239,138.239,377200000.0
2005-08-09 05:20:00,138.25,138.265,138.231,138.245,428299997.0
2005-08-09 05:25:00,138.24,138.282,138.235,138.276,248499996.0
2005-08-09 05:30:00,138.268,138.277,138.261,138.272,450699996.0
2005-08-09 05:35:00,138.263,138.272,138.234,138.268,222100000.0
2005-08-09 05:40:00,138.274,138.313,138.265,138.284,348199998.0
2005-08-09 05:45:00,138.287,138.287,138.255,138.258,351799999.0
2005-08-09 05:50:00,138.256,138.256,138.222,138.233,257999999.0
2005-08-09 05:55:00,138.233,138.246,138.216,138.235,379000001.0
2005-08-09 06:00:00,138.223,138.258,138.223,138.253,296900000.0
2005-08-09 06:05:00,138.255,138.277,138.243,138.26,448200001.0
2005-08-09 06:10:00,138.258,138.274,138.245,138.262,519299998.0
2005-08-09 06:15:00,138.265,138.305,138.253,138.289,365499998.0
2005-08-09 06:20:00,138.289,138.314,138.282,138.296,344899998.0
2005-08-09 06:25:00,138.287,138.292,138.263,138.286,384800000.0
2005-08-09 06:30:00,138.289,138.289,138.225,138.234,431900002.0
2005-08-09 06:35:00,138.24,138.251,138.214,138.224,367999999.0
2005-08-09 06:40:00,138.212,138.218,138.187,138.194,384999998.0
2005-08-09 06:45:00,138.201,138.217,138.194,138.202,369399998.0
2005-08-09 06:50:00,138.199,138.279,138.197,138.264,485099998.0
2005-08-09 06:55:00,138.255,138.287,138.251,138.281,675300012.0
2005-08-09 07:00:00,138.286,138.286,138.214,138.235,452799996.0
2005-08-09 07:05:00,138.224,138.245,138.224,138.233,490300000.0
2005-08-09 07:10:00,138.247,138.255,138.237,138.25,576799997.0
2005-08-09 07:15:00,138.245,138.265,138.243,138.261,558099999.0
2005-08-09 07:20:00,138.254,138.301,138.254,138.301,443500001.0
2005-08-09 07:25:00,138.303,138.348,138.297,138.347,383999999.0
2005-08-09 07:30:00,138.349,138.375,138.332,138.375,406600000.0
2005-08-09 07:35:00,138.375,138.436,138.37,138.422,560500000.0
2005-08-09 07:40:00,138.417,138.497,138.417,138.49,685000006.0
2005-08-09 07:45:00,138.478,138.544,138.441,138.536,478799998.0
2005-08-09 07:50:00,138.544,138.649,138.525,138.641,397700000.0
2005-08-09 07:55:00,138.643,138.705,138.633,138.689,291099997.0
2005-08-09 08:00:00,138.692,138.692,138.55,138.558,394299998.0
2005-08-09 08:05:00,138.562,138.589,138.547,138.579,475000000.0
2005-08-09 08:10:00,138.585,138.587,138.538,138.545,566599996.0
2005-08-09 08:15:00,138.562,138.565,138.518,138.535,311399999.0
2005-08-09 08:20:00,138.512,138.54,138.493,138.498,497499995.0
2005-08-09 08:25:00,138.497,138.502,138.48,138.498,466899994.0
2005-08-09 08:30:00,138.503,138.532,138.496,138.532,385900000.0
2005-08-09 08:35:00,138.533,138.573,138.527,138.565,550699995.0
2005-08-09 08:40:00,138.561,138.601,138.56,138.582,451700000.0
2005-08-09 08:45:00,138.587,138.587,138.548,138.561,517700001.0
2005-08-09 08:50:00,138.559,138.582,138.547,138.565,403099999.0
2005-08-09 08:55:00,138.58,138.614,138.578,138.612,495899999.0
2005-08-09 09:00:00,138.606,138.606,138.555,138.555,298100000.0
2005-08-09 09:05:00,138.547,138.574,138.51,138.559,343800000.0
2005-08-09 09:10:00,138.546,138.598,138.546,138.581,463300000.0
2005-08-09 09:15:00,138.588,138.625,138.583,138.599,338099998.0
2005-08-09 09:20:00,138.593,138.611,138.574,138.574,462399997.0
2005-08-09 09:25:00,138.57,138.587,138.512,138.519,407300000.0
2005-08-09 09:30:00,138.525,138.552,138.472,138.544,420399996.0
2005-08-09 09:35:00,138.548,138.591,138.529,138.591,405899996.0
2005-08-09 09:40:00,138.605,138.615,138.576,138.593,406400000.0
2005-08-09 09:45:00,138.592,138.615,138.578,138.588,453900004.0
2005-08-09 09:50:00,138.583,138.615,138.576,138.605,262300002.0
2005-08-09 09:55:00,138.607,138.607,138.56,138.598,514599999.0
2005-08-09 10:00:00,138.588,138.601,138.514,138.521,388900004.0
2005-08-09 10:05:00,138.531,138.569,138.52,138.553,583500001.0
2005-08-09 10:10:00,138.558,138.565,138.524,138.53,454699997.0
2005-08-09 10:15:00,138.528,138.559,138.519,138.541,659300000.0
2005-08-09 10:20:00,138.53,138.604,138.526,138.581,532800003.0
2005-08-09 10:25:00,138.587,138.637,138.558,138.585,730600009.0
2005-08-09 10:30:00,138.592,138.629,138.575,138.6,317500001.0
2005-08-09 10:35:00,138.605,138.62,138.57,138.57,380800000.0
2005-08-09 10:40:00,138.573,138.622,138.557,138.62,540599999.0
2005-08-09 10:45:00,138.63,138.657,138.59,138.618,548900001.0
2005-08-09 10:50:00,138.625,138.645,138.594,138.635,501700001.0
2005-08-09 10:55:00,138.641,138.67,138.615,138.615,487899998.0
2005-08-09 11:00:00,138.621,138.629,138.589,138.604,424500007.0
2005-08-09 11:05:00,138.618,138.655,138.603,138.649,418500003.0
2005-08-09 11:10:00,138.648,138.655,138.633,138.651,437300000.0
2005-08-09 11:15:00,138.643,138.662,138.637,138.659,346199996.0
2005-08-09 11:20:00,138.654,138.663,138.642,138.645,519400003.0
2005-08-09 11:25:00,138.647,138.672,138.638,138.655,440300004.0
2005-08-09 11:30:00,138.663,138.677,138.624,138.627,581599998.0
2005-08-09 11:35:00,138.626,138.645,138.584,138.613,574500002.0
2005-08-09 11:40:00,138.608,138.625,138.6,138.614,543400000.0
2005-08-09 11:45:00,138.614,138.627,138.58,138.602,489100004.0
2005-08-09 11:50:00,138.605,138.617,138.59,138.593,486199996.0
2005-08-09 11:55:00,138.595,138.632,138.585,138.613,490600002.0
2005-08-09 12:00:00,138.605,138.63,138.587,138.63,560499998.0
2005-08-09 12:05:00,138.628,138.645,138.615,138.626,362700000.0
2005-08-09 12:10:00,138.635,138.647,138.626,138.647,372099999.0
2005-08-09 12:15:00,138.636,138.676,138.63,138.648,504600000.0
2005-08-09 12:20:00,138.651,138.666,138.626,138.652,431400001.0
2005-08-09 12:25:00,138.657,138.704,138.642,138.662,426400002.0
2005-08-09 12:30:00,138.665,138.673,138.577,138.607,386800001.0
2005-08-09 12:35:00,138.613,138.619,138.585,138.589,433000001.0
2005-08-09 12:40:00,138.597,138.68,138.596,138.68,298500000.0
2005-08-09 12:45:00,138.683,138.683,138.59,138.595,364600001.0
2005-08-09 12:50:00,138.593,138.599,138.569,138.588,450400001.0
2005-08-09 12:55:00,138.587,138.606,138.578,138.585,470799999.0
2005-08-09 13:00:00,138.588,138.615,138.576,138.615,265999999.0
2005-08-09 13:05:00,138.598,138.598,138.559,138.583,368399999.0
2005-08-09 13:10:00,138.581,138.602,138.568,138.578,554200000.0
2005-08-09 13:15:00,138.58,138.602,138.57,138.598,325099997.0
2005-08-09 13:20:00,138.616,138.648,138.605,138.637,391100001.0
2005-08-09 13:25:00,138.649,138.657,138.623,138.657,470499998.0
2005-08-09 13:30:00,138.656,138.656,138.614,138.625,405000000.0
2005-08-09 13:35:00,138.614,138.64,138.614,138.632,499999999.0
2005-08-09 13:40:00,138.635,138.669,138.615,138.65,516699994.0
2005-08-09 13:45:00,138.655,138.676,138.643,138.645,239299998.0
2005-08-09 13:50:00,138.662,138.676,138.619,138.622,269300002.0
2005-08-09 13:55:00,138.627,138.671,138.622,138.622,290600000.0
2005-08-09 14:00:00,138.633,138.634,138.567,138.575,624899993.0
2005-08-09 14:05:00,138.568,138.569,138.529,138.562,424000005.0
2005-08-09 14:10:00,138.568,138.625,138.568,138.614,441699998.0
2005-08-09 14:15:00,138.615,138.622,138.59,138.59,255100001.0
2005-08-09 14:20:00,138.591,138.613,138.569,138.584,422000004.0
2005-08-09 14:25:00,138.571,138.598,138.554,138.583,489000001.0
2005-08-09 14:30:00,138.578,138.612,138.525,138.53,528299996.0
2005-08-09 14:35:00,138.522,138.55,138.499,138.51,449500002.0
2005-08-09 14:40:00,138.505,138.512,138.472,138.485,455400001.0
2005-08-09 14:45:00,138.492,138.494,138.403,138.403,399000000.0
2005-08-09 14:50:00,138.41,138.414,138.317,138.317,299599995.0
2005-08-09 14:55:00,138.294,138.338,138.294,138.318,399699999.0
2005-08-09 15:00:00,138.325,138.325,138.271,138.281,410700000.0
2005-08-09 15:05:00,138.28,138.392,138.28,138.382,405099999.0
2005-08-09 15:10:00,138.37,138.397,138.362,138.363,709899991.0
2005-08-09 15:15:00,138.35,138.395,138.35,138.384,465300000.0
2005-08-09 15:20:00,138.383,138.402,138.374,138.382,368199995.0
2005-08-09 15:25:00,138.387,138.39,138.352,138.36,570799996.0
2005-08-09 15:30:00,138.352,138.352,138.306,138.318,494800000.0
2005-08-09 15:35:00,138.32,138.32,138.277,138.282,371200002.0
2005-08-09 15:40:00,138.278,138.283,138.239,138.272,331299998.0
2005-08-09 15:45:00,138.278,138.284,138.239,138.239,393499999.0
2005-08-09 15:50:00,138.24,138.27,138.219,138.27,432000000.0
2005-08-09 15:55:00,138.268,138.393,138.261,138.393,413200002.0
2005-08-09 16:00:00,138.398,138.412,138.347,138.347,322700000.0
2005-08-09 16:05:00,138.344,138.358,138.334,138.352,387300001.0
2005-08-09 16:10:00,138.357,138.357,138.29,138.332,462599995.0
2005-08-09 16:15:00,138.335,138.337,138.302,138.305,317900000.0
2005-08-09 16:20:00,138.31,138.326,138.303,138.313,460300002.0
2005-08-09 16:25:00,138.322,138.334,138.315,138.318,420400000.0
2005-08-09 16:30:00,138.324,138.347,138.306,138.314,431099999.0
2005-08-09 16:35:00,138.316,138.323,138.299,138.315,421099998.0
2005-08-09 16:40:00,138.311,138.321,138.296,138.309,423500003.0
2005-08-09 16:45:00,138.315,138.357,138.29,138.347,448200001.0
2005-08-09 16:50:00,138.357,138.361,138.332,138.335,457700001.0
2005-08-09 16:55:00,138.331,138.353,138.301,138.301,395599998.0
2005-08-09 17:00:00,138.3,138.304,138.249,138.3,600300002.0
2005-08-09 17:05:00,138.298,138.362,138.297,138.353,367399996.0
2005-08-09 17:10:00,138.353,138.362,138.325,138.33,398200001.0
2005-08-09 17:15:00,138.32,138.357,138.32,138.34,464100000.0
2005-08-09 17:20:00,138.326,138.34,138.287,138.3,490399995.0
2005-08-09 17:25:00,138.293,138.309,138.284,138.303,448400000.0
2005-08-09 17:30:00,138.295,138.297,138.273,138.297,492400000.0
2005-08-09 17:35:00,138.301,138.315,138.28,138.303,368300002.0
2005-08-09 17:40:00,138.293,138.325,138.293,138.325,462399999.0
2005-08-09 17:45:00,138.328,138.335,138.314,138.33,221600001.0
2005-08-09 17:50:00,138.326,138.359,138.309,138.332,381300003.0
2005-08-09 17:55:00,138.334,138.375,138.334,138.357,380800004.0
2005-08-09 18:00:00,138.35,138.36,138.33,138.34,6336399999.0
2005-08-09 18:05:00,138.339,138.381,138.303,138.353,7342299986.0
2005-08-09 18:10:00,138.347,138.359,138.314,138.323,5200899999.0
2005-08-09 18:15:00,138.325,138.328,138.3,138.304,5047300009.0
2005-08-09 18:20:00,138.303,138.345,138.301,138.326,6381499997.0
2005-08-09 18:25:00,138.308,138.393,138.3,138.391,4203599986.0
2005-08-09 18:30:00,138.35,138.361,138.329,138.349,5900099996.0
2005-08-09 18:35:00,138.359,138.377,138.343,138.363,3005099979.0
2005-08-09 18:40:00,138.339,138.417,138.338,138.402,2905200007.0
2005-08-09 18:45:00,138.398,138.407,138.367,138.384,2187199991.0
2005-08-09 18:50:00,138.397,138.407,138.353,138.374,3779999981.0
2005-08-09 18:55:00,138.373,138.382,138.315,138.332,3129499991.0
2005-08-09 19:00:00,138.325,138.377,138.32,138.375,2412299994.0
2005-08-09 19:05:00,138.379,138.392,138.332,138.358,3818699983.0
2005-08-09 19:10:00,138.358,138.387,138.339,138.387,1458100002.0
2005-08-09 19:15:00,138.404,138.417,138.382,138.407,2632900000.0
2005-08-09 19:20:00,138.412,138.438,138.393,138.413,2530599984.0
2005-08-09 19:25:00,138.405,138.412,138.382,138.386,3694199990.0
2005-08-09 19:30:00,138.39,138.423,138.382,138.416,3855599994.0
2005-08-09 19:35:00,138.415,138.466,138.412,138.437,2471399984.0
2005-08-09 19:40:00,138.43,138.432,138.405,138.41,2411100006.0
2005-08-09 19:45:00,138.41,138.417,138.379,138.397,1729299997.0
2005-08-09 19:50:00,138.402,138.437,138.397,138.405,2307199988.0
2005-08-09 19:55:00,138.408,138.455,138.408,138.438,2327300008.0
2005-08-09 20:00:00,138.442,138.458,138.421,138.446,1408799999.0
2005-08-09 20:05:00,138.451,138.473,138.449,138.473,2586300004.0
2005-08-09 20:10:00,138.468,138.468,138.435,138.449,2829999997.0
2005-08-09 20:15:00,138.457,138.546,138.395,138.48,2276599995.0
2005-08-09 20:20:00,138.462,138.501,138.358,138.42,1731399993.0
2005-08-09 20:25:00,138.421,138.46,138.387,138.415,3941500014.0
2005-08-09 20:30:00,138.422,138.605,138.401,138.438,5310999991.0
2005-08-09 20:35:00,138.43,138.469,138.39,138.405,3104299994.0
2005-08-09 20:40:00,138.398,138.436,138.318,138.38,2690600003.0
2005-08-09 20:45:00,138.38,138.432,138.378,138.413,3126300015.0
2005-08-09 20:50:00,138.41,138.43,138.371,138.405,2778100007.0
2005-08-09 20:55:00,138.405,138.442,138.392,138.395,4540099985.0
2005-08-09 21:00:00,138.394,138.445,138.394,138.421,3765999991.0
2005-08-09 21:05:00,138.423,138.444,138.411,138.428,2173800011.0
2005-08-09 21:10:00,138.426,138.435,138.4,138.429,2532600007.0
2005-08-09 21:15:00,138.426,138.467,138.405,138.452,2976799996.0
2005-08-09 21:20:00,138.46,138.479,138.419,138.444,4001899978.0
2005-08-09 21:25:00,138.456,138.474,138.423,138.452,1551499997.0
2005-08-09 21:30:00,138.451,138.465,138.434,138.449,1577000003.0
2005-08-09 21:35:00,138.448,138.496,138.441,138.475,1087700004.0
2005-08-09 21:40:00,138.489,138.502,138.448,138.45,1720700003.0
2005-08-09 21:45:00,138.45,138.491,138.449,138.454,1406699992.0
2005-08-09 21:50:00,138.459,138.496,138.448,138.491,503099999.0
2005-08-09 21:55:00,138.497,138.517,138.466,138.496,399100002.0
2005-08-09 22:00:00,138.497,138.513,138.464,138.472,1427500001.0
2005-08-09 22:05:00,138.47,138.517,138.457,138.457,664499995.0
2005-08-09 22:10:00,138.45,138.488,138.448,138.474,701099997.0
2005-08-09 22:15:00,138.483,138.493,138.453,138.468,760599996.0
2005-08-09 22:20:00,138.465,138.488,138.45,138.466,779200002.0
2005-08-09 22:25:00,138.468,138.472,138.44,138.45,1220399997.0
2005-08-09 22:30:00,138.447,138.45,138.435,138.45,928800001.0
2005-08-09 22:35:00,138.445,138.455,138.436,138.436,1293599991.0
2005-08-09 22:40:00,138.423,138.465,138.403,138.422,1220800004.0
2005-08-09 22:45:00,138.425,138.462,138.412,138.44,1144200001.0
2005-08-09 22:50:00,138.447,138.455,138.403,138.443,729799996.0
2005-08-09 22:55:00,138.435,138.442,138.371,138.383,678599996.0
2005-08-09 23:00:00,138.427,138.467,138.409,138.455,602699999.0
2005-08-09 23:05:00,138.461,138.501,138.439,138.462,447700001.0
2005-08-09 23:10:00,138.46,138.5,138.448,138.461,616499995.0
2005-08-09 23:15:00,138.482,138.5,138.415,138.485,446399993.0
2005-08-09 23:20:00,138.49,138.494,138.456,138.473,476899999.0
2005-08-09 23:25:00,138.472,138.493,138.37,138.493,420400001.0
2005-08-09 23:30:00,138.482,138.529,138.384,138.526,353399998.0
2005-08-09 23:35:00,138.52,138.549,138.495,138.513,781100006.0
2005-08-09 23:40:00,138.507,138.541,138.492,138.502,514899997.0
2005-08-09 23:45:00,138.5,138.509,138.482,138.482,434600004.0
2005-08-09 23:50:00,138.49,138.498,138.482,138.49,333500001.0
2005-08-09 23:55:00,138.486,138.486,138.413,138.473,309999995.0
2005-08-10 00:00:00,138.464,138.48,138.424,138.443,370400002.0
2005-08-10 00:05:00,138.408,138.465,138.408,138.428,538499996.0
2005-08-10 00:10:00,138.454,138.475,138.425,138.437,339500002.0
2005-08-10 00:15:00,138.445,138.454,138.43,138.449,580800000.0
2005-08-10 00:20:00,138.452,138.473,138.427,138.427,369500002.0
2005-08-10 00:25:00,138.423,138.44,138.402,138.404,303199998.0
2005-08-10 00:30:00,138.402,138.423,138.365,138.365,488000000.0
2005-08-10 00:35:00,138.367,138.391,138.347,138.357,385099997.0
2005-08-10 00:40:00,138.345,138.357,138.316,138.32,523199999.0
2005-08-10 00:45:00,138.32,138.353,138.316,138.334,389299998.0
2005-08-10 00:50:00,138.318,138.339,138.287,138.309,409199999.0
2005-08-10 00:55:00,138.308,138.339,138.305,138.305,501999994.0
2005-08-10 01:00:00,138.307,138.348,138.307,138.321,439800001.0
2005-08-10 01:05:00,138.322,138.325,138.276,138.293,452499996.0
2005-08-10 01:10:00,138.292,138.315,138.278,138.295,392899998.0
2005-08-10 01:15:00,138.305,138.305,138.293,138.295,549199996.0
2005-08-10 01:20:00,138.3,138.305,138.198,138.198,503699997.0
2005-08-10 01:25:00,138.208,138.237,138.206,138.232,323700001.0
2005-08-10 01:30:00,138.226,138.239,138.152,138.159,582700002.0
2005-08-10 01:35:00,138.168,138.198,138.16,138.198,408699997.0
2005-08-10 01:40:00,138.2,138.222,138.175,138.198,400600000.0
2005-08-10 01:45:00,138.194,138.203,138.132,138.14,376000000.0
2005-08-10 01:50:00,138.132,138.151,138.125,138.134,442900002.0
2005-08-10 01:55:00,138.151,138.151,138.083,138.092,401299999.0
2005-08-10 02:00:00,138.097,138.113,138.006,138.01,354499995.0
2005-08-10 02:05:00,138.0,138.041,137.899,137.95,390300000.0
2005-08-10 02:10:00,137.965,138.038,137.964,138.03,548699998.0
2005-08-10 02:15:00,138.034,138.034,137.964,137.975,496499997.0
2005-08-10 02:20:00,137.992,137.999,137.893,137.911,382199997.0
2005-08-10 02:25:00,137.909,137.919,137.846,137.859,515900000.0
2005-08-10 02:30:00,137.855,137.891,137.846,137.88,556299996.0
2005-08-10 02:35:00,137.877,137.931,137.855,137.92,387099999.0
2005-08-10 02:40:00,137.916,137.933,137.906,137.912,479099996.0
2005-08-10 02:45:00,137.891,137.91,137.857,137.882,360500000.0
2005-08-10 02:50:00,137.889,137.962,137.889,137.96,388799999.0
2005-08-10 02:55:00,137.948,137.948,137.876,137.888,454199997.0
2005-08-10 03:00:00,137.881,137.881,137.83,137.842,448900002.0
2005-08-10 03:05:00,137.828,137.828,137.797,137.825,348699998.0
2005-08-10 03:10:00,137.823,137.823,137.774,137.776,456300001.0
2005-08-10 03:15:00,137.786,137.795,137.759,137.769,519199998.0
2005-08-10 03:20:00,137.763,137.782,137.746,137.746,468400002.0
2005-08-10 03:25:00,137.75,137.76,137.623,137.629,571600004.0
2005-08-10 03:30:00,137.613,137.683,137.613,137.674,435700003.0
2005-08-10 03:35:00,137.681,137.719,137.665,137.665,559999998.0
2005-08-10 03:40:00,137.663,137.709,137.643,137.703,598699994.0
2005-08-10 03:45:00,137.708,137.728,137.695,137.728,237100003.0
2005-08-10 03:50:00,137.703,137.703,137.672,137.691,427200000.0
2005-08-10 03:55:00,137.68,137.684,137.618,137.626,361999998.0
2005-08-10 04:00:00,137.636,137.643,137.615,137.64,582800006.0
2005-08-10 04:05:00,137.641,137.651,137.605,137.617,369799996.0
2005-08-10 04:10:00,137.618,137.622,137.603,137.622,241099998.0
2005-08-10 04:15:00,137.608,137.636,137.534,137.636,373899998.0
2005-08-10 04:20:00,137.641,137.641,137.606,137.61,431500000.0
2005-08-10 04:25:00,137.605,137.626,137.591,137.615,448599995.0
2005-08-10 04:30:00,137.636,137.674,137.621,137.655,393800000.0
2005-08-10 04:35:00,137.648,137.69,137.624,137.682,476399996.0
2005-08-10 04:40:00,137.652,137.695,137.647,137.664,275600001.0
2005-08-10 04:45:00,137.655,137.66,137.619,137.629,695299999.0
2005-08-10 04:50:00,137.642,137.66,137.615,137.636,399700003.0
2005-08-10 04:55:00,137.637,137.675,137.637,137.67,433600000.0
2005-08-10 05:00:00,137.666,137.673,137.635,137.64,338400000.0
2005-08-10 05:05:00,137.639,137.655,137.624,137.655,585699998.0
2005-08-10 05:10:00,137.648,137.673,137.631,137.663,234899998.0
2005-08-10 05:15:00,137.669,137.695,137.64,137.643,436100001.0
2005-08-10 05:20:00,137.658,137.71,137.657,137.702,381400001.0
2005-08-10 05:25:00,137.683,137.698,137.654,137.673,521399997.0
2005-08-10 05:30:00,137.664,137.682,137.647,137.663,430799993.0
2005-08-10 05:35:00,137.67,137.689,137.67,137.678,235900001.0
2005-08-10 05:40:00,137.68,137.69,137.668,137.672,524199999.0
2005-08-10 05:45:00,137.668,137.691,137.652,137.673,293700001.0
2005-08-10 05:50:00,137.677,137.688,137.636,137.672,329099998.0
2005-08-10 05:55:00,137.677,137.682,137.621,137.64,385099994.0
2005-08-10 06:00:00,137.632,137.652,137.63,137.642,297700001.0
2005-08-10 06:05:00,137.657,137.677,137.644,137.645,438499998.0
2005-08-10 06:10:00,137.648,137.69,137.648,137.68,499300000.0
2005-08-10 06:15:00,137.685,137.692,137.673,137.68,198500001.0
2005-08-10 06:20:00,137.679,137.701,137.641,137.647,273500005.0
2005-08-10 06:25:00,137.658,137.663,137.642,137.65,453300000.0
2005-08-10 06:30:00,137.648,137.651,137.638,137.638,264300001.0
2005-08-10 06:35:00,137.637,137.651,137.628,137.647,394000002.0
2005-08-10 06:40:00,137.632,137.645,137.595,137.595,463699998.0
2005-08-10 06:45:00,137.604,137.613,137.563,137.579,415199999.0
2005-08-10 06:50:00,137.6,137.605,137.562,137.583,470900006.0
2005-08-10 06:55:00,137.556,137.556,137.484,137.484,459499996.0
2005-08-10 07:00:00,137.488,137.506,137.473,137.473,583899990.0
2005-08-10 07:05:00,137.456,137.496,137.456,137.473,488000004.0
2005-08-10 07:10:00,137.465,137.5,137.437,137.5,790400001.0
2005-08-10 07:15:00,137.497,137.51,137.473,137.507,342099998.0
2005-08-10 07:20:00,137.5,137.606,137.498,137.602,595599999.0
2005-08-10 07:25:00,137.598,137.639,137.554,137.56,317600001.0
2005-08-10 07:30:00,137.556,137.592,137.534,137.592,454099999.0
2005-08-10 07:35:00,137.593,137.642,137.568,137.638,329400000.0
2005-08-10 07:40:00,137.629,137.634,137.577,137.625,443100004.0
2005-08-10 07:45:00,137.624,137.624,137.584,137.59,308900001.0
2005-08-10 07:50:00,137.592,137.633,137.563,137.615,524299996.0
2005-08-10 07:55:00,137.618,137.652,137.6,137.652,339699999.0
2005-08-10 08:00:00,137.649,137.659,137.592,137.603,399899999.0
2005-08-10 08:05:00,137.605,137.615,137.485,137.485,421100005.0
2005-08-10 08:10:00,137.505,137.532,137.489,137.492,317700002.0
2005-08-10 08:15:00,137.488,137.612,137.473,137.595,469999999.0
2005-08-10 08:20:00,137.589,137.619,137.589,137.616,554199995.0
2005-08-10 08:25:00,137.627,137.655,137.593,137.641,462499998.0
2005-08-10 08:30:00,137.642,137.65,137.583,137.594,609399999.0
2005-08-10 08:35:00,137.6,137.652,137.561,137.64,484999996.0
2005-08-10 08:40:00,137.638,137.67,137.628,137.63,672700001.0
2005-08-10 08:45:00,137.632,137.667,137.628,137.66,529099992.0
2005-08-10 08:50:00,137.667,137.668,137.613,137.64,397500000.0
2005-08-10 08:55:00,137.638,137.638,137.595,137.614,485600007.0
2005-08-10 09:00:00,137.607,137.607,137.524,137.558,386100000.0
2005-08-10 09:05:00,137.566,137.617,137.557,137.615,361400001.0
2005-08-10 09:10:00,137.606,137.625,137.605,137.62,666600006.0
2005-08-10 09:15:00,137.616,137.622,137.596,137.608,365699998.0
2005-08-10 09:20:00,137.593,137.618,137.573,137.577,447299996.0
2005-08-10 09:25:00,137.576,137.611,137.563,137.565,574399999.0
2005-08-10 09:30:00,137.548,137.563,137.516,137.536,533299996.0
2005-08-10 09:35:00,137.535,137.58,137.533,137.566,436400003.0
2005-08-10 09:40:00,137.568,137.568,137.539,137.56,446400001.0
2005-08-10 09:45:00,137.574,137.609,137.558,137.558,400500003.0
2005-08-10 09:50:00,137.56,137.671,137.56,137.667,462699995.0
2005-08-10 09:55:00,137.665,137.69,137.614,137.624,558899998.0
2005-08-10 10:00:00,137.627,137.65,137.604,137.615,407200000.0
2005-08-10 10:05:00,137.628,137.629,137.585,137.59,445899998.0
2005-08-10 10:10:00,137.6,137.604,137.58,137.596,418600000.0
2005-08-10 10:15:00,137.595,137.599,137.54,137.555,449300002.0
2005-08-10 10:20:00,137.555,137.563,137.526,137.531,586999999.0
2005-08-10 10:25:00,137.539,137.547,137.475,137.522,381399999.0
2005-08-10 10:30:00,137.51,137.541,137.488,137.536,388499999.0
2005-08-10 10:35:00,137.521,137.556,137.502,137.556,295300001.0
2005-08-10 10:40:00,137.543,137.629,137.52,137.613,435899999.0
2005-08-10 10:45:00,137.616,137.616,137.543,137.553,271999997.0
2005-08-10 10:50:00,137.555,137.555,137.387,137.395,654099998.0
2005-08-10 10:55:00,137.401,137.417,137.348,137.409,415199996.0
2005-08-10 11:00:00,137.421,137.466,137.41,137.453,419200000.0
2005-08-10 11:05:00,137.462,137.488,137.444,137.467,471300004.0
2005-08-10 11:10:00,137.484,137.555,137.484,137.541,557100000.0
2005-08-10 11:15:00,137.529,137.568,137.503,137.54,614399992.0
2005-08-10 11:20:00,137.53,137.618,137.53,137.618,529799996.0
2005-08-10 11:25:00,137.613,137.697,137.6,137.642,534100000.0
2005-08-10 11:30:00,137.642,137.665,137.496,137.548,509699997.0
2005-08-10 11:35:00,137.55,137.603,137.466,137.595,497200000.0
2005-08-10 11:40:00,137.593,137.656,137.584,137.628,523100003.0
2005-08-10 11:45:00,137.615,137.626,137.589,137.596,578400003.0
2005-08-10 11:50:00,137.59,137.613,137.561,137.594,615900000.0
2005-08-10 11:55:00,137.593,137.597,137.54,137.553,627200006.0
2005-08-10 12:00:00,137.536,137.536,137.476,137.476,383099997.0
2005-08-10 12:05:00,137.463,137.463,137.39,137.432,458800005.0
2005-08-10 12:10:00,137.422,137.422,137.355,137.363,414000002.0
2005-08-10 12:15:00,137.356,137.38,137.348,137.355,552800001.0
2005-08-10 12:20:00,137.357,137.398,137.357,137.398,369399994.0
2005-08-10 12:25:00,137.41,137.465,137.391,137.391,260399999.0
2005-08-10 12:30:00,137.387,137.429,137.387,137.42,516599993.0
2005-08-10 12:35:00,137.417,137.429,137.402,137.405,488299997.0
2005-08-10 12:40:00,137.398,137.476,137.385,137.461,335600001.0
2005-08-10 12:45:00,137.472,137.475,137.416,137.425,479600000.0
2005-08-10 12:50:00,137.424,137.451,137.409,137.43,349199999.0
2005-08-10 12:55:00,137.425,137.434,137.325,137.325,512600000.0
2005-08-10 13:00:00,137.324,137.368,137.324,137.343,427800006.0
2005-08-10 13:05:00,137.342,137.437,137.342,137.409,302499995.0
2005-08-10 13:10:00,137.39,137.409,137.373,137.401,513999997.0
2005-08-10 13:15:00,137.385,137.516,137.385,137.51,309399995.0
2005-08-10 13:20:00,137.514,137.538,137.496,137.511,427200000.0
2005-08-10 13:25:00,137.512,137.53,137.488,137.499,385300001.0
2005-08-10 13:30:00,137.497,137.497,137.48,137.489,399599999.0
2005-08-10 13:35:00,137.48,137.515,137.48,137.5,410700002.0
2005-08-10 13:40:00,137.488,137.554,137.488,137.554,360199999.0
2005-08-10 13:45:00,137.546,137.546,137.482,137.486,484599998.0
2005-08-10 13:50:00,137.48,137.501,137.46,137.48,376200003.0
2005-08-10 13:55:00,137.472,137.497,137.432,137.432,533099999.0
2005-08-10 14:00:00,137.437,137.442,137.405,137.413,553200001.0
2005-08-10 14:05:00,137.405,137.415,137.364,137.378,581699999.0
2005-08-10 14:10:00,137.377,137.391,137.362,137.364,334999999.0
2005-08-10 14:15:00,137.362,137.405,137.362,137.367,390700003.0
2005-08-10 14:20:00,137.371,137.378,137.339,137.378,477899996.0
2005-08-10 14:25:00,137.373,137.404,137.371,137.395,474799998.0
2005-08-10 14:30:00,137.388,137.408,137.377,137.407,328599998.0
2005-08-10 14:35:00,137.411,137.46,137.399,137.447,509399999.0
2005-08-10 14:40:00,137.451,137.451,137.395,137.408,395299997.0
2005-08-10 14:45:00,137.402,137.422,137.395,137.395,483900001.0
2005-08-10 14:50:00,137.407,137.424,137.389,137.389,379999998.0
2005-08-10 14:55:00,137.384,137.398,137.37,137.371,527399994.0
2005-08-10 15:00:00,137.382,137.39,137.345,137.376,488500000.0
2005-08-10 15:05:00,137.377,137.388,137.331,137.331,521299998.0
2005-08-10 15:10:00,137.324,137.381,137.324,137.368,426999998.0
2005-08-10 15:15:00,137.349,137.368,137.346,137.364,405399998.0
2005-08-10 15:20:00,137.357,137.358,137.303,137.311,417899999.0
2005-08-10 15:25:00,137.308,137.31,137.212,137.221,456000002.0
2005-08-10 15:30:00,137.21,137.226,137.198,137.217,539899999.0
2005-08-10 15:35:00,137.233,137.286,137.221,137.259,439999996.0
2005-08-10 15:40:00,137.258,137.262,137.228,137.244,305899999.0
2005-08-10 15:45:00,137.251,137.255,137.175,137.183,293499999.0
2005-08-10 15:50:00,137.188,137.233,137.188,137.218,435799996.0
2005-08-10 15:55:00,137.205,137.225,137.159,137.185,340299998.0
2005-08-10 16:00:00,137.151,137.181,137.1,137.126,461299999.0
2005-08-10 16:05:00,137.11,137.11,137.068,137.11,466599998.0
2005-08-10 16:10:00,137.113,137.123,137.077,137.077,453700002.0
2005-08-10 16:15:00,137.067,137.096,136.968,136.968,395099996.0
2005-08-10 16:20:00,136.975,137.028,136.949,136.949,480199999.0
2005-08-10 16:25:00,136.955,136.955,136.837,136.86,376000001.0
2005-08-10 16:30:00,136.86,136.902,136.85,136.892,444700001.0
2005-08-10 16:35:00,136.912,136.924,136.827,136.847,365700001.0
2005-08-10 16:40:00,136.852,136.869,136.784,136.79,592499990.0
2005-08-10 16:45:00,136.797,136.842,136.784,136.808,354100000.0
2005-08-10 16:50:00,136.813,136.908,136.807,136.849,455000000.0
2005-08-10 16:55:00,136.843,136.887,136.827,136.83,552200000.0
2005-08-10 17:00:00,136.834,136.88,136.828,136.88,418899998.0
2005-08-10 17:05:00,136.871,136.872,136.805,136.805,432199996.0
2005-08-10 17:10:00,136.805,136.819,136.712,136.712,479200000.0
2005-08-10 17:15:00,136.69,136.705,136.638,136.705,463800004.0
2005-08-10 17:20:00,136.712,136.751,136.693,136.699,524700001.0
2005-08-10 17:25:00,136.703,136.758,136.629,136.634,426600001.0
2005-08-10 17:30:00,136.638,136.68,136.634,136.646,394800001.0
2005-08-10 17:35:00,136.665,136.749,136.665,136.719,354099997.0
2005-08-10 17:40:00,136.708,136.731,136.624,136.624,500600004.0
2005-08-10 17:45:00,136.598,136.632,136.555,136.632,330099999.0
2005-08-10 17:50:00,136.638,136.654,136.589,136.606,426300003.0
2005-08-10 17:55:00,136.601,136.663,136.597,136.659,383800002.0
2005-08-10 18:00:00,136.656,136.657,136.61,136.63,5519300018.0
2005-08-10 18:05:00,136.63,136.686,136.619,136.672,7648800016.0
2005-08-10 18:10:00,136.673,136.702,136.632,136.687,5524399991.0
2005-08-10 18:15:00,136.69,136.711,136.619,136.619,5629600007.0
2005-08-10 18:20:00,136.621,136.641,136.583,136.617,6004999992.0
2005-08-10 18:25:00,136.619,136.623,136.577,136.593,4414399985.0
2005-08-10 18:30:00,136.596,136.61,136.582,136.609,5334799998.0
2005-08-10 18:35:00,136.612,136.719,136.593,136.688,3362899996.0
2005-08-10 18:40:00,136.688,136.745,136.685,136.73,2666799995.0
2005-08-10 18:45:00,136.722,136.734,136.655,136.655,2205399993.0
2005-08-10 18:50:00,136.653,136.675,136.618,136.625,3397799996.0
2005-08-10 18:55:00,136.615,136.636,136.572,136.626,3228700011.0
2005-08-10 19:00:00,136.625,136.679,136.623,136.65,2109599995.0
2005-08-10 19:05:00,136.642,136.642,136.578,136.599,3911900008.0
2005-08-10 19:10:00,136.617,136.637,136.592,136.637,1253200000.0
2005-08-10 19:15:00,136.638,136.677,136.609,136.641,2682399998.0
2005-08-10 19:20:00,136.645,136.673,136.607,136.657,2776800009.0
2005-08-10 19:25:00,136.656,136.661,136.636,136.647,3077499999.0
2005-08-10 19:30:00,136.638,136.646,136.587,136.606,3987200007.0
2005-08-10 19:35:00,136.618,136.671,136.61,136.65,2475899993.0
2005-08-10 19:40:00,136.632,136.666,136.632,136.65,2531899993.0
2005-08-10 19:45:00,136.651,136.68,136.642,136.661,1676699994.0
2005-08-10 19:50:00,136.651,136.688,136.648,136.678,1992199998.0
2005-08-10 19:55:00,136.678,136.684,136.645,136.645,2344099987.0
2005-08-10 20:00:00,136.645,136.682,136.597,136.68,1580499999.0
2005-08-10 20:05:00,136.685,136.719,136.659,136.679,2758800007.0
2005-08-10 20:10:00,136.67,136.709,136.656,136.701,2767299997.0
2005-08-10 20:15:00,136.702,136.759,136.67,136.733,2013399996.0
2005-08-10 20:20:00,136.734,136.749,136.7,136.749,1828299997.0
2005-08-10 20:25:00,136.75,136.81,136.743,136.81,3485299997.0
2005-08-10 20:30:00,136.811,136.834,136.801,136.828,5182899983.0
2005-08-10 20:35:00,136.821,136.888,136.817,136.87,2982500002.0
2005-08-10 20:40:00,136.863,136.874,136.843,136.853,2792899997.0
2005-08-10 20:45:00,136.852,136.864,136.827,136.843,3129399989.0
2005-08-10 20:50:00,136.842,136.865,136.842,136.858,3510299993.0
2005-08-10 20:55:00,136.851,136.9,136.847,136.867,5013499987.0
2005-08-10 21:00:00,136.867,136.958,136.859,136.95,4003200002.0
2005-08-10 21:05:00,136.95,136.986,136.907,136.914,2113899997.0
2005-08-10 21:10:00,136.91,136.94,136.91,136.933,2573400005.0
2005-08-10 21:15:00,136.932,136.952,136.929,136.94,3028599988.0
2005-08-10 21:20:00,136.943,136.965,136.927,136.931,3936900002.0
2005-08-10 21:25:00,136.931,136.952,136.925,136.945,1448199994.0
2005-08-10 21:30:00,136.94,136.953,136.929,136.941,1344799995.0
2005-08-10 21:35:00,136.942,136.955,136.925,136.94,964300010.0
2005-08-10 21:40:00,136.94,136.945,136.918,136.928,1508699994.0
2005-08-10 21:45:00,136.92,136.935,136.866,136.866,1501199994.0
2005-08-10 21:50:00,136.933,136.965,136.923,136.95,564899999.0
2005-08-10 21:55:00,136.95,136.956,136.936,136.956,409399997.0
2005-08-10 22:00:00,136.962,136.974,136.95,136.952,1669200012.0
2005-08-10 22:05:00,136.947,136.97,136.945,136.952,582599999.0
2005-08-10 22:10:00,136.953,136.99,136.909,136.958,696999998.0
2005-08-10 22:15:00,136.96,136.972,136.902,136.96,805499996.0
2005-08-10 22:20:00,136.963,136.98,136.891,136.968,574399999.0
2005-08-10 22:25:00,136.966,136.97,136.907,136.959,1219600008.0
2005-08-10 22:30:00,136.958,136.966,136.94,136.953,912200005.0
2005-08-10 22:35:00,136.943,136.958,136.936,136.945,1260499994.0
2005-08-10 22:40:00,136.944,136.956,136.916,136.923,1256100001.0
2005-08-10 22:45:00,136.925,136.94,136.919,136.94,1051800007.0
2005-08-10 22:50:00,136.937,136.955,136.925,136.943,884799997.0
2005-08-10 22:55:00,136.932,136.945,136.915,136.934,677399999.0
2005-08-10 23:00:00,136.957,136.967,136.883,136.939,566599994.0
2005-08-10 23:05:00,136.928,136.975,136.919,136.932,622600004.0
2005-08-10 23:10:00,136.922,137.018,136.917,136.917,522700000.0
2005-08-10 23:15:00,136.946,136.999,136.936,136.967,444499997.0
2005-08-10 23:20:00,136.96,137.01,136.947,137.01,417699996.0
2005-08-10 23:25:00,137.012,137.012,136.994,136.998,418399999.0
2005-08-10 23:30:00,136.992,136.992,136.978,136.987,334400001.0
2005-08-10 23:35:00,137.005,137.082,137.005,137.042,459799999.0
2005-08-10 23:40:00,137.041,137.064,137.038,137.061,394700001.0
2005-08-10 23:45:00,137.059,137.059,137.042,137.042,300200000.0
2005-08-10 23:50:00,137.05,137.059,137.042,137.05,428899997.0
2005-08-10 23:55:00,137.051,137.054,137.026,137.042,327200001.0
2005-08-11 00:00:00,137.03,137.043,137.022,137.03,462599993.0
2005-08-11 00:05:00,137.032,137.039,137.02,137.032,466199997.0
2005-08-11 00:10:00,137.034,137.064,137.004,137.06,208100000.0
2005-08-11 00:15:00,137.069,137.103,137.068,137.085,466699997.0
2005-08-11 00:20:00,137.088,137.096,137.049,137.049,528900001.0
2005-08-11 00:25:00,137.05,137.05,137.016,137.035,335700002.0
2005-08-11 00:30:00,137.041,137.078,137.039,137.05,474099997.0
2005-08-11 00:35:00,137.035,137.056,137.03,137.055,510500001.0
2005-08-11 00:40:00,137.045,137.062,137.029,137.05,535900003.0
2005-08-11 00:45:00,137.013,137.045,137.005,137.04,437199996.0
2005-08-11 00:50:00,137.033,137.045,136.995,137.026,391500000.0
2005-08-11 00:55:00,137.025,137.048,137.001,137.001,480400000.0
2005-08-11 01:00:00,137.0,137.052,136.993,137.042,349899998.0
2005-08-11 01:05:00,137.035,137.039,136.97,136.998,362500001.0
2005-08-11 01:10:00,136.94,137.013,136.928,136.944,476900001.0
2005-08-11 01:15:00,136.938,136.947,136.919,136.942,549599998.0
2005-08-11 01:20:00,136.956,136.956,136.888,136.902,361800000.0
2005-08-11 01:25:00,136.89,136.902,136.862,136.895,459100005.0
2005-08-11 01:30:00,136.888,136.905,136.852,136.865,586000001.0
2005-08-11 01:35:00,136.875,136.878,136.82,136.852,432499994.0
2005-08-11 01:40:00,136.841,136.858,136.815,136.849,436700004.0
2005-08-11 01:45:00,136.85,136.9,136.85,136.899,246699999.0
2005-08-11 01:50:00,136.89,136.902,136.84,136.84,418399999.0
2005-08-11 01:55:00,136.86,136.886,136.836,136.886,368500002.0
2005-08-11 02:00:00,136.898,136.904,136.858,136.873,386400000.0
2005-08-11 02:05:00,136.866,136.869,136.8,136.8,473299999.0
2005-08-11 02:10:00,136.796,136.809,136.779,136.786,414600003.0
2005-08-11 02:15:00,136.799,136.87,136.79,136.85,373200001.0
2005-08-11 02:20:00,136.869,136.894,136.832,136.86,649100009.0
2005-08-11 02:25:00,136.852,136.888,136.852,136.888,349600001.0
2005-08-11 02:30:00,136.89,136.92,136.89,136.908,496499999.0
2005-08-11 02:35:00,136.904,136.961,136.867,136.96,457899995.0
2005-08-11 02:40:00,136.955,136.971,136.934,136.934,447199996.0
2005-08-11 02:45:00,136.941,137.037,136.934,137.037,318299999.0
2005-08-11 02:50:00,137.046,137.049,136.905,136.905,389800004.0
2005-08-11 02:55:00,136.904,136.958,136.89,136.89,405700004.0
2005-08-11 03:00:00,136.902,136.926,136.877,136.898,311999995.0
2005-08-11 03:05:00,136.892,136.901,136.755,136.755,427000003.0
2005-08-11 03:10:00,136.772,136.811,136.753,136.779,333599999.0
2005-08-11 03:15:00,136.772,136.839,136.761,136.839,325299999.0
2005-08-11 03:20:00,136.857,136.981,136.857,136.953,721499997.0
2005-08-11 03:25:00,136.957,137.022,136.949,136.988,505300001.0
2005-08-11 03:30:00,136.985,137.045,136.985,137.034,387100001.0
2005-08-11 03:35:00,137.025,137.025,136.946,136.966,495900004.0
2005-08-11 03:40:00,136.95,136.97,136.94,136.943,249700000.0
2005-08-11 03:45:00,136.947,136.952,136.871,136.873,360699998.0
2005-08-11 03:50:00,136.883,136.89,136.83,136.837,369200001.0
2005-08-11 03:55:00,136.82,136.843,136.812,136.824,232099999.0
2005-08-11 04:00:00,136.814,136.86,136.808,136.852,347400002.0
2005-08-11 04:05:00,136.841,136.886,136.839,136.885,444899998.0
2005-08-11 04:10:00,136.897,136.916,136.882,136.908,520200003.0
2005-08-11 04:15:00,136.913,136.913,136.848,136.888,448899997.0
2005-08-11 04:20:00,136.89,136.907,136.834,136.898,482100002.0
2005-08-11 04:25:00,136.899,136.913,136.88,136.89,426700007.0
2005-08-11 04:30:00,136.897,136.91,136.882,136.893,477000001.0
2005-08-11 04:35:00,136.9,136.906,136.872,136.895,210300000.0
2005-08-11 04:40:00,136.898,136.898,136.806,136.831,342799998.0
2005-08-11 04:45:00,136.82,136.848,136.814,136.838,405899998.0
2005-08-11 04:50:00,136.833,136.858,136.83,136.856,370100002.0
2005-08-11 04:55:00,136.852,136.865,136.836,136.86,431599999.0
2005-08-11 05:00:00,136.86,136.87,136.843,136.86,327499999.0
2005-08-11 05:05:00,136.858,136.872,136.841,136.862,294000002.0
2005-08-11 05:10:00,136.858,136.914,136.839,136.894,474699996.0
2005-08-11 05:15:00,136.899,136.932,136.887,136.927,537200004.0
2005-08-11 05:20:00,136.924,136.939,136.892,136.899,500899998.0
2005-08-11 05:25:00,136.897,136.908,136.87,136.887,317300001.0
2005-08-11 05:30:00,136.878,136.893,136.877,136.89,292600000.0
2005-08-11 05:35:00,136.897,136.931,136.891,136.908,317100000.0
2005-08-11 05:40:00,136.912,136.938,136.907,136.937,542099995.0
2005-08-11 05:45:00,136.942,136.968,136.919,136.926,314199998.0
2005-08-11 05:50:00,136.928,136.929,136.895,136.912,340300002.0
2005-08-11 05:55:00,136.916,136.916,136.871,136.883,404599999.0
2005-08-11 06:00:00,136.875,136.9,136.875,136.889,475300001.0
2005-08-11 06:05:00,136.89,136.939,136.879,136.925,438300000.0
2005-08-11 06:10:00,136.932,136.94,136.91,136.93,412299999.0
2005-08-11 06:15:00,136.94,136.958,136.921,136.934,486499996.0
2005-08-11 06:20:00,136.935,136.952,136.89,136.9,461600002.0
2005-08-11 06:25:00,136.905,136.905,136.855,136.866,263199999.0
2005-08-11 06:30:00,136.863,136.866,136.811,136.851,395500000.0
2005-08-11 06:35:00,136.849,136.873,136.847,136.872,355999998.0
2005-08-11 06:40:00,136.875,136.883,136.836,136.855,403100001.0
2005-08-11 06:45:00,136.864,136.883,136.845,136.857,450199997.0
2005-08-11 06:50:00,136.854,136.869,136.845,136.86,388600001.0
2005-08-11 06:55:00,136.854,136.902,136.851,136.891,488200002.0
2005-08-11 07:00:00,136.893,136.897,136.835,136.85,412200000.0
2005-08-11 07:05:00,136.834,136.873,136.834,136.848,466399999.0
2005-08-11 07:10:00,136.85,136.867,136.812,136.86,369599997.0
2005-08-11 07:15:00,136.848,136.852,136.799,136.836,453100003.0
2005-08-11 07:20:00,136.84,136.843,136.809,136.822,312500002.0
2005-08-11 07:25:00,136.825,136.837,136.776,136.787,349799998.0
2005-08-11 07:30:00,136.785,136.818,136.768,136.77,393599999.0
2005-08-11 07:35:00,136.75,136.75,136.697,136.718,420300000.0
2005-08-11 07:40:00,136.719,136.724,136.647,136.673,454400000.0
2005-08-11 07:45:00,136.667,136.709,136.667,136.69,292500000.0
2005-08-11 07:50:00,136.713,136.722,136.636,136.651,468199996.0
2005-08-11 07:55:00,136.648,136.687,136.64,136.66,249200000.0
2005-08-11 08:00:00,136.661,136.7,136.657,136.696,371600000.0
2005-08-11 08:05:00,136.702,136.753,136.702,136.739,323600003.0
2005-08-11 08:10:00,136.742,136.786,136.703,136.71,442000000.0
2005-08-11 08:15:00,136.727,136.785,136.727,136.74,467399996.0
2005-08-11 08:20:00,136.738,136.773,136.729,136.773,526899999.0
2005-08-11 08:25:00,136.773,136.802,136.763,136.784,551499998.0
2005-08-11 08:30:00,136.78,136.819,136.773,136.788,647100002.0
2005-08-11 08:35:00,136.776,136.802,136.764,136.802,544199997.0
2005-08-11 08:40:00,136.807,136.835,136.765,136.775,632499998.0
2005-08-11 08:45:00,136.78,136.78,136.73,136.752,420399996.0
2005-08-11 08:50:00,136.74,136.803,136.728,136.785,517600004.0
2005-08-11 08:55:00,136.783,136.829,136.775,136.812,654000005.0
2005-08-11 09:00:00,136.8,136.8,136.743,136.779,486100001.0
2005-08-11 09:05:00,136.775,136.844,136.761,136.836,547400004.0
2005-08-11 09:10:00,136.82,136.858,136.813,136.858,481800000.0
2005-08-11 09:15:00,136.843,136.855,136.803,136.81,516899997.0
2005-08-11 09:20:00,136.801,136.809,136.774,136.774,536799998.0
2005-08-11 09:25:00,136.765,136.829,136.765,136.829,551700000.0
2005-08-11 09:30:00,136.825,136.827,136.807,136.81,431400000.0
2005-08-11 09:35:00,136.799,136.825,136.783,136.783,516499999.0
2005-08-11 09:40:00,136.788,136.788,136.709,136.725,370700002.0
2005-08-11 09:45:00,136.732,136.783,136.72,136.767,351599997.0
2005-08-11 09:50:00,136.77,136.811,136.726,136.811,404499997.0
2005-08-11 09:55:00,136.798,136.843,136.753,136.843,495299997.0
2005-08-11 10:00:00,136.85,136.865,136.684,136.743,514700002.0
2005-08-11 10:05:00,136.735,136.786,136.717,136.747,347400001.0
2005-08-11 10:10:00,136.75,136.811,136.736,136.779,487299996.0
2005-08-11 10:15:00,136.776,136.781,136.708,136.715,499900003.0
2005-08-11 10:20:00,136.699,136.755,136.696,136.714,596100001.0
2005-08-11 10:25:00,136.717,136.743,136.689,136.73,307299998.0
2005-08-11 10:30:00,136.735,136.735,136.699,136.716,379900003.0
2005-08-11 10:35:00,136.714,136.785,136.705,136.772,499799998.0
2005-08-11 10:40:00,136.78,136.832,136.774,136.816,405300001.0
2005-08-11 10:45:00,136.81,136.823,136.765,136.772,427000002.0
2005-08-11 10:50:00,136.779,136.802,136.769,136.776,504900000.0
2005-08-11 10:55:00,136.761,136.768,136.721,136.737,492200003.0
2005-08-11 11:00:00,136.747,136.747,136.696,136.701,448700000.0
2005-08-11 11:05:00,136.723,136.755,136.708,136.72,502699998.0
2005-08-11 11:10:00,136.722,136.732,136.677,136.725,488399998.0
2005-08-11 11:15:00,136.715,136.74,136.712,136.74,329699999.0
2005-08-11 11:20:00,136.738,136.808,136.732,136.766,426300002.0
2005-08-11 11:25:00,136.765,136.786,136.752,136.775,536300004.0
2005-08-11 11:30:00,136.79,136.821,136.78,136.796,469500000.0
2005-08-11 11:35:00,136.797,136.823,136.793,136.816,617900002.0
2005-08-11 11:40:00,136.811,136.823,136.767,136.77,432100000.0
2005-08-11 11:45:00,136.773,136.821,136.77,136.804,602100003.0
2005-08-11 11:50:00,136.785,136.793,136.734,136.786,481399996.0
2005-08-11 11:55:00,136.79,136.817,136.79,136.805,335000003.0
2005-08-11 12:00:00,136.804,136.813,136.761,136.798,424400003.0
2005-08-11 12:05:00,136.793,136.819,136.793,136.814,428699997.0
2005-08-11 12:10:00,136.83,136.842,136.815,136.823,474599994.0
2005-08-11 12:15:00,136.821,136.84,136.799,136.84,434699997.0
2005-08-11 12:20:00,136.84,136.84,136.799,136.81,333399995.0
2005-08-11 12:25:00,136.818,136.912,136.814,136.903,362599996.0
2005-08-11 12:30:00,136.904,136.963,136.899,136.906,565600001.0
2005-08-11 12:35:00,136.883,136.916,136.83,136.911,496200001.0
2005-08-11 12:40:00,136.903,136.934,136.903,136.915,486699996.0
2005-08-11 12:45:00,136.921,136.922,136.893,136.909,395999999.0
2005-08-11 12:50:00,136.913,136.92,136.828,136.83,530500001.0
2005-08-11 12:55:00,136.812,136.827,136.796,136.808,387300000.0
2005-08-11 13:00:00,136.805,136.835,136.794,136.835,397499996.0
2005-08-11 13:05:00,136.842,136.94,136.842,136.897,298100002.0
2005-08-11 13:10:00,136.89,137.01,136.888,137.0,463099997.0
2005-08-11 13:15:00,136.998,137.061,136.991,137.05,418600002.0
2005-08-11 13:20:00,137.048,137.062,136.922,136.968,456499999.0
2005-08-11 13:25:00,136.972,136.995,136.952,136.995,455999994.0
2005-08-11 13:30:00,137.002,137.061,136.978,137.05,574099997.0
2005-08-11 13:35:00,137.034,137.071,137.03,137.043,420499998.0
2005-08-11 13:40:00,137.045,137.091,137.045,137.051,529099998.0
2005-08-11 13:45:00,137.049,137.058,137.024,137.048,252100000.0
2005-08-11 13:50:00,137.047,137.083,137.046,137.063,542199994.0
2005-08-11 13:55:00,137.054,137.08,137.048,137.054,278499996.0
2005-08-11 14:00:00,137.061,137.072,136.993,137.003,450599994.0
2005-08-11 14:05:00,137.008,137.025,136.987,136.987,505800001.0
2005-08-11 14:10:00,136.985,136.985,136.917,136.921,430099998.0
2005-08-11 14:15:00,136.908,136.921,136.893,136.896,391600000.0
2005-08-11 14:20:00,136.903,136.916,136.88,136.89,444300002.0
2005-08-11 14:25:00,136.884,136.927,136.884,136.924,582099999.0
2005-08-11 14:30:00,136.894,137.001,136.864,136.921,458099999.0
2005-08-11 14:35:00,136.93,136.947,136.904,136.913,515400000.0
2005-08-11 14:40:00,136.908,136.957,136.897,136.948,482500003.0
2005-08-11 14:45:00,136.945,137.0,136.925,136.983,507900000.0
2005-08-11 14:50:00,136.979,137.011,136.963,136.991,434099995.0
2005-08-11 14:55:00,136.986,137.029,136.986,136.994,498800002.0
2005-08-11 15:00:00,136.992,137.001,136.941,136.962,393300000.0
2005-08-11 15:05:00,136.969,136.979,136.882,136.893,550900008.0
2005-08-11 15:10:00,136.898,136.92,136.858,136.87,616000002.0
2005-08-11 15:15:00,136.856,136.907,136.827,136.907,358299999.0
2005-08-11 15:20:00,136.916,136.996,136.901,136.967,590899994.0
2005-08-11 15:25:00,136.955,136.968,136.918,136.965,598400000.0
2005-08-11 15:30:00,136.969,137.001,136.962,136.988,592599993.0
2005-08-11 15:35:00,136.99,136.999,136.898,136.908,537099997.0
2005-08-11 15:40:00,136.905,136.911,136.758,136.765,515300001.0
2005-08-11 15:45:00,136.752,136.78,136.725,136.777,441200001.0
2005-08-11 15:50:00,136.784,136.807,136.761,136.785,497899996.0
2005-08-11 15:55:00,136.765,136.89,136.765,136.89,410499998.0
2005-08-11 16:00:00,136.894,136.899,136.821,136.823,482200000.0
2005-08-11 16:05:00,136.822,136.822,136.729,136.769,394400000.0
2005-08-11 16:10:00,136.769,136.78,136.721,136.759,569099999.0
2005-08-11 16:15:00,136.747,136.815,136.734,136.783,497799997.0
2005-08-11 16:20:00,136.8,136.845,136.793,136.803,518199996.0
2005-08-11 16:25:00,136.813,136.832,136.76,136.76,534700000.0
2005-08-11 16:30:00,136.755,136.755,136.572,136.671,517800000.0
2005-08-11 16:35:00,136.695,136.698,136.61,136.633,514499994.0
2005-08-11 16:40:00,136.627,136.668,136.605,136.618,619700000.0
2005-08-11 16:45:00,136.618,136.647,136.569,136.64,386500000.0
2005-08-11 16:50:00,136.647,136.718,136.623,136.708,440199999.0
2005-08-11 16:55:00,136.704,136.733,136.64,136.733,438399997.0
2005-08-11 17:00:00,136.753,136.764,136.722,136.735,654000000.0
2005-08-11 17:05:00,136.73,136.782,136.698,136.773,393699996.0
2005-08-11 17:10:00,136.765,136.786,136.702,136.723,438600000.0
2005-08-11 17:15:00,136.699,136.703,136.633,136.648,373199999.0
2005-08-11 17:20:00,136.647,136.69,136.645,136.66,504499995.0
2005-08-11 17:25:00,136.665,136.677,136.634,136.646,365999999.0
2005-08-11 17:30:00,136.65,136.662,136.632,136.638,518799993.0
2005-08-11 17:35:00,136.638,136.669,136.627,136.648,328199998.0
2005-08-11 17:40:00,136.633,136.665,136.633,136.654,509799995.0
2005-08-11 17:45:00,136.668,136.693,136.655,136.66,446800000.0
2005-08-11 17:50:00,136.674,136.685,136.649,136.66,469699995.0
2005-08-11 17:55:00,136.646,136.662,136.628,136.651,372300000.0
2005-08-11 18:00:00,136.653,136.71,136.614,136.614,6295800006.0
2005-08-11 18:05:00,136.608,136.638,136.578,136.628,7798799978.0
2005-08-11 18:10:00,136.635,136.643,136.604,136.614,4935799982.0
2005-08-11 18:15:00,136.618,136.66,136.605,136.65,5023699999.0
2005-08-11 18:20:00,136.645,136.687,136.631,136.659,6660699981.0
2005-08-11 18:25:00,136.66,136.683,136.63,136.645,4267199984.0
2005-08-11 18:30:00,136.633,136.633,136.538,136.548,5542699992.0
2005-08-11 18:35:00,136.549,136.633,136.542,136.603,3036799994.0
2005-08-11 18:40:00,136.594,136.603,136.554,136.572,2724499992.0
2005-08-11 18:45:00,136.569,136.589,136.558,136.58,2281499996.0
2005-08-11 18:50:00,136.581,136.615,136.575,136.596,3789799992.0
2005-08-11 18:55:00,136.594,136.605,136.559,136.569,3298199992.0
2005-08-11 19:00:00,136.56,136.572,136.539,136.565,2187099995.0
2005-08-11 19:05:00,136.562,136.572,136.54,136.565,4214899996.0
2005-08-11 19:10:00,136.577,136.597,136.562,136.58,1314699997.0
2005-08-11 19:15:00,136.577,136.618,136.564,136.599,2558800001.0
2005-08-11 19:20:00,136.602,136.642,136.58,136.638,2781699988.0
2005-08-11 19:25:00,136.63,136.654,136.611,136.628,2879399990.0
2005-08-11 19:30:00,136.622,136.65,136.61,136.64,3982199988.0
2005-08-11 19:35:00,136.636,136.666,136.636,136.637,2659099989.0
2005-08-11 19:40:00,136.64,136.666,136.63,136.65,2297000006.0
2005-08-11 19:45:00,136.65,136.657,136.625,136.64,1808999992.0
2005-08-11 19:50:00,136.642,136.666,136.631,136.657,2073899994.0
2005-08-11 19:55:00,136.657,136.668,136.629,136.629,2760199998.0
2005-08-11 20:00:00,136.638,136.644,136.626,136.638,1440299989.0
2005-08-11 20:05:00,136.638,136.649,136.598,136.615,2621999994.0
2005-08-11 20:10:00,136.609,136.612,136.577,136.59,2712199999.0
2005-08-11 20:15:00,136.592,136.592,136.556,136.575,1883100001.0
2005-08-11 20:20:00,136.577,136.632,136.575,136.62,1861100000.0
2005-08-11 20:25:00,136.617,136.669,136.6,136.653,3514000003.0
2005-08-11 20:30:00,136.647,136.664,136.63,136.647,4922899992.0
2005-08-11 20:35:00,136.655,136.693,136.655,136.678,2986599991.0
2005-08-11 20:40:00,136.679,136.719,136.679,136.692,3403000005.0
2005-08-11 20:45:00,136.69,136.735,136.653,136.673,2984099995.0
2005-08-11 20:50:00,136.67,136.692,136.66,136.685,3139099993.0
2005-08-11 20:55:00,136.678,136.682,136.577,136.577,4929500001.0
2005-08-11 21:00:00,136.585,136.619,136.584,136.599,4102600011.0
2005-08-11 21:05:00,136.597,136.605,136.578,136.598,2310599995.0
2005-08-11 21:10:00,136.598,136.608,136.576,136.6,2445700009.0
2005-08-11 21:15:00,136.597,136.636,136.553,136.553,3094299987.0
2005-08-11 21:20:00,136.58,136.595,136.536,136.548,3645799989.0
2005-08-11 21:25:00,136.558,136.565,136.53,136.535,1464900003.0
2005-08-11 21:30:00,136.534,136.594,136.534,136.553,1379499992.0
2005-08-11 21:35:00,136.562,136.615,136.558,136.61,887699995.0
2005-08-11 21:40:00,136.61,136.635,136.522,136.522,1542799996.0
2005-08-11 21:45:00,136.528,136.558,136.506,136.547,1429499999.0
2005-08-11 21:50:00,136.556,136.636,136.554,136.624,679799994.0
2005-08-11 21:55:00,136.629,136.644,136.602,136.633,469300003.0
2005-08-11 22:00:00,136.63,136.645,136.62,136.632,1480100000.0
2005-08-11 22:05:00,136.627,136.645,136.619,136.63,381200000.0
2005-08-11 22:10:00,136.635,136.67,136.609,136.656,652700003.0
2005-08-11 22:15:00,136.66,136.694,136.635,136.675,775699997.0
2005-08-11 22:20:00,136.672,136.718,136.663,136.7,646599998.0
2005-08-11 22:25:00,136.704,136.704,136.652,136.692,1445599986.0
2005-08-11 22:30:00,136.694,136.746,136.684,136.737,971199997.0
2005-08-11 22:35:00,136.733,136.747,136.702,136.728,1192299999.0
2005-08-11 22:40:00,136.727,136.75,136.727,136.739,1100499998.0
2005-08-11 22:45:00,136.74,136.76,136.736,136.753,1095299995.0
2005-08-11 22:50:00,136.75,136.766,136.745,136.751,864500001.0
2005-08-11 22:55:00,136.756,136.785,136.747,136.76,775700000.0
2005-08-11 23:00:00,136.817,136.818,136.731,136.804,854300004.0
2005-08-11 23:05:00,136.776,136.836,136.768,136.808,470499996.0
2005-08-11 23:10:00,136.798,136.835,136.718,136.735,590099998.0
2005-08-11 23:15:00,136.723,136.752,136.632,136.64,568899998.0
2005-08-11 23:20:00,136.65,136.706,136.629,136.689,383299997.0
2005-08-11 23:25:00,136.661,136.735,136.661,136.72,407600003.0
2005-08-11 23:30:00,136.715,136.736,136.707,136.721,392900001.0
2005-08-11 23:35:00,136.705,136.725,136.663,136.713,466200000.0
2005-08-11 23:40:00,136.708,136.718,136.69,136.705,346900000.0
2005-08-11 23:45:00,136.715,136.769,136.707,136.749,384600001.0
2005-08-11 23:50:00,136.747,136.793,136.72,136.759,466400002.0
2005-08-11 23:55:00,136.77,136.793,136.77,136.777,428500002.0
2005-08-12 00:00:00,136.762,136.791,136.735,136.78,463299996.0
2005-08-12 00:05:00,136.795,136.811,136.79,136.802,446400000.0
2005-08-12 00:10:00,136.8,136.803,136.759,136.785,387499998.0
2005-08-12 00:15:00,136.792,136.792,136.77,136.789,487800004.0
2005-08-12 00:20:00,136.79,136.806,136.739,136.741,461200001.0
2005-08-12 00:25:00,136.788,136.798,136.754,136.782,350800000.0
2005-08-12 00:30:00,136.778,136.802,136.763,136.793,433700000.0
2005-08-12 00:35:00,136.79,136.837,136.767,136.8,433199993.0
2005-08-12 00:40:00,136.78,136.826,136.77,136.787,492699999.0
2005-08-12 00:45:00,136.784,136.795,136.77,136.79,511399994.0
2005-08-12 00:50:00,136.795,136.827,136.791,136.815,379099998.0
2005-08-12 00:55:00,136.815,136.822,136.787,136.803,424000005.0
2005-08-12 01:00:00,136.805,136.87,136.803,136.812,514800000.0
2005-08-12 01:05:00,136.81,136.818,136.766,136.78,509700000.0
2005-08-12 01:10:00,136.772,136.772,136.723,136.742,498500001.0
2005-08-12 01:15:00,136.748,136.787,136.743,136.775,515699993.0
2005-08-12 01:20:00,136.773,136.819,136.773,136.806,396499994.0
2005-08-12 01:25:00,136.836,136.855,136.803,136.826,444300003.0
2005-08-12 01:30:00,136.829,136.86,136.793,136.814,523799995.0
2005-08-12 01:35:00,136.82,136.88,136.815,136.854,589399996.0
2005-08-12 01:40:00,136.864,136.87,136.833,136.84,453799997.0
2005-08-12 01:45:00,136.842,136.85,136.778,136.788,392699997.0
2005-08-12 01:50:00,136.805,136.882,136.805,136.868,449599997.0
2005-08-12 01:55:00,136.89,136.92,136.82,136.821,457500006.0
2005-08-12 02:00:00,136.775,136.775,136.711,136.736,468500003.0
2005-08-12 02:05:00,136.737,136.785,136.733,136.78,364200000.0
2005-08-12 02:10:00,136.787,136.802,136.748,136.774,430099997.0
2005-08-12 02:15:00,136.778,136.827,136.764,136.827,319400002.0
2005-08-12 02:20:00,136.83,136.851,136.765,136.789,339100001.0
2005-08-12 02:25:00,136.778,136.781,136.747,136.77,389399997.0
2005-08-12 02:30:00,136.771,136.828,136.771,136.81,347300000.0
2005-08-12 02:35:00,136.82,136.831,136.795,136.795,625200001.0
2005-08-12 02:40:00,136.787,136.807,136.765,136.765,397999998.0
2005-08-12 02:45:00,136.771,136.84,136.768,136.84,398200000.0
2005-08-12 02:50:00,136.843,136.89,136.835,136.866,337799996.0
2005-08-12 02:55:00,136.871,136.871,136.836,136.847,358300001.0
2005-08-12 03:00:00,136.875,136.886,136.82,136.825,421300000.0
2005-08-12 03:05:00,136.824,136.842,136.822,136.828,380199998.0
2005-08-12 03:10:00,136.831,136.874,136.831,136.869,392099998.0
2005-08-12 03:15:00,136.866,136.898,136.844,136.87,360899998.0
2005-08-12 03:20:00,136.865,136.872,136.84,136.84,635400000.0
2005-08-12 03:25:00,136.842,136.905,136.839,136.905,471399996.0
2005-08-12 03:30:00,136.895,136.895,136.861,136.878,414099999.0
2005-08-12 03:35:00,136.884,136.892,136.857,136.86,510200001.0
2005-08-12 03:40:00,136.857,136.91,136.857,136.91,413599998.0
2005-08-12 03:45:00,136.913,136.932,136.891,136.894,356300002.0
2005-08-12 03:50:00,136.888,136.888,136.864,136.87,173200000.0
2005-08-12 03:55:00,136.866,136.907,136.866,136.907,281399999.0
2005-08-12 04:00:00,136.909,136.921,136.892,136.91,266000004.0
2005-08-12 04:05:00,136.908,136.914,136.864,136.87,403999998.0
2005-08-12 04:10:00,136.868,136.898,136.861,136.875,322700001.0
2005-08-12 04:15:00,136.867,136.867,136.842,136.852,382800002.0
2005-08-12 04:20:00,136.852,136.852,136.831,136.844,423800006.0
2005-08-12 04:25:00,136.836,136.854,136.82,136.847,376600003.0
2005-08-12 04:30:00,136.845,136.864,136.835,136.849,491000001.0
2005-08-12 04:35:00,136.86,136.877,136.842,136.861,191899999.0
2005-08-12 04:40:00,136.88,136.916,136.868,136.907,294199998.0
2005-08-12 04:45:00,136.901,136.922,136.878,136.888,389499998.0
2005-08-12 04:50:00,136.887,136.89,136.87,136.887,251899998.0
2005-08-12 04:55:00,136.889,136.904,136.883,136.897,446000001.0
2005-08-12 05:00:00,136.898,136.911,136.875,136.894,327600001.0
2005-08-12 05:05:00,136.889,136.931,136.889,136.931,302300000.0
2005-08-12 05:10:00,136.932,136.962,136.904,136.928,320299998.0
2005-08-12 05:15:00,136.921,136.922,136.89,136.89,294399999.0
2005-08-12 05:20:00,136.895,136.895,136.875,136.888,322300000.0
2005-08-12 05:25:00,136.878,136.88,136.84,136.855,188800000.0
2005-08-12 05:30:00,136.849,136.854,136.818,136.832,381299999.0
2005-08-12 05:35:00,136.83,136.839,136.82,136.821,292200003.0
2005-08-12 05:40:00,136.819,136.844,136.798,136.84,413000000.0
2005-08-12 05:45:00,136.841,136.841,136.799,136.827,512599999.0
2005-08-12 05:50:00,136.832,136.872,136.832,136.84,301700001.0
2005-08-12 05:55:00,136.853,136.867,136.85,136.86,351899999.0
2005-08-12 06:00:00,136.854,136.869,136.832,136.839,304099997.0
2005-08-12 06:05:00,136.841,136.842,136.803,136.826,614199992.0
2005-08-12 06:10:00,136.826,136.903,136.816,136.903,318600000.0
2005-08-12 06:15:00,136.91,136.91,136.872,136.876,413599996.0
2005-08-12 06:20:00,136.879,136.897,136.87,136.884,317100001.0
2005-08-12 06:25:00,136.887,136.895,136.877,136.877,419799994.0
2005-08-12 06:30:00,136.873,136.88,136.854,136.875,339499999.0
2005-08-12 06:35:00,136.873,136.892,136.864,136.866,216500000.0
2005-08-12 06:40:00,136.865,136.883,136.857,136.875,347600003.0
2005-08-12 06:45:00,136.88,136.88,136.801,136.805,364000004.0
2005-08-12 06:50:00,136.811,136.822,136.79,136.806,319300000.0
2005-08-12 06:55:00,136.795,136.81,136.768,136.785,370900000.0
2005-08-12 07:00:00,136.787,136.793,136.754,136.775,481100002.0
2005-08-12 07:05:00,136.763,136.816,136.75,136.816,412999998.0
2005-08-12 07:10:00,136.815,136.823,136.774,136.782,565799996.0
2005-08-12 07:15:00,136.773,136.815,136.771,136.815,380899994.0
2005-08-12 07:20:00,136.811,136.828,136.811,136.828,379000004.0
2005-08-12 07:25:00,136.821,136.859,136.82,136.858,392999996.0
2005-08-12 07:30:00,136.862,136.887,136.856,136.867,276400000.0
2005-08-12 07:35:00,136.862,136.877,136.842,136.862,511300000.0
2005-08-12 07:40:00,136.858,136.886,136.849,136.86,557799999.0
2005-08-12 07:45:00,136.855,136.865,136.803,136.803,414000000.0
2005-08-12 07:50:00,136.803,136.823,136.799,136.807,415300001.0
2005-08-12 07:55:00,136.816,136.831,136.76,136.775,450099996.0
2005-08-12 08:00:00,136.763,136.791,136.745,136.758,502300000.0
2005-08-12 08:05:00,136.741,136.741,136.673,136.701,368299998.0
2005-08-12 08:10:00,136.715,136.783,136.715,136.78,439800004.0
2005-08-12 08:15:00,136.792,136.847,136.749,136.75,331800000.0
2005-08-12 08:20:00,136.756,136.783,136.754,136.77,483699998.0
2005-08-12 08:25:00,136.77,136.815,136.768,136.773,404099999.0
2005-08-12 08:30:00,136.771,136.803,136.72,136.721,411700001.0
2005-08-12 08:35:00,136.733,136.762,136.707,136.749,466500001.0
2005-08-12 08:40:00,136.746,136.765,136.73,136.756,535799999.0
2005-08-12 08:45:00,136.75,136.761,136.715,136.749,403599998.0
2005-08-12 08:50:00,136.755,136.76,136.683,136.733,509500008.0
2005-08-12 08:55:00,136.74,136.751,136.689,136.689,623099999.0
2005-08-12 09:00:00,136.68,136.745,136.68,136.745,501900005.0
2005-08-12 09:05:00,136.732,136.743,136.693,136.74,505799996.0
2005-08-12 09:10:00,136.725,136.768,136.705,136.745,442499997.0
2005-08-12 09:15:00,136.741,136.756,136.693,136.693,368900000.0
2005-08-12 09:20:00,136.679,136.698,136.638,136.646,334599999.0
2005-08-12 09:25:00,136.661,136.68,136.658,136.671,408799996.0
2005-08-12 09:30:00,136.685,136.693,136.621,136.638,422500000.0
2005-08-12 09:35:00,136.645,136.657,136.606,136.616,386899995.0
2005-08-12 09:40:00,136.63,136.65,136.615,136.64,364199999.0
2005-08-12 09:45:00,136.645,136.685,136.633,136.641,447100000.0
2005-08-12 09:50:00,136.647,136.669,136.6,136.611,455200001.0
2005-08-12 09:55:00,136.617,136.636,136.6,136.622,458600001.0
2005-08-12 10:00:00,136.612,136.671,136.61,136.661,474100000.0
2005-08-12 10:05:00,136.656,136.679,136.645,136.65,449299995.0
2005-08-12 10:10:00,136.653,136.68,136.642,136.658,497100001.0
2005-08-12 10:15:00,136.647,136.678,136.63,136.668,438099998.0
2005-08-12 10:20:00,136.659,136.681,136.649,136.662,504599994.0
2005-08-12 10:25:00,136.662,136.675,136.605,136.62,576799997.0
2005-08-12 10:30:00,136.613,136.629,136.571,136.571,399699997.0
2005-08-12 10:35:00,136.557,136.583,136.55,136.573,411999999.0
2005-08-12 10:40:00,136.592,136.64,136.566,136.584,454699998.0
2005-08-12 10:45:00,136.585,136.612,136.544,136.55,382999996.0
2005-08-12 10:50:00,136.542,136.553,136.433,136.445,467100000.0
2005-08-12 10:55:00,136.437,136.444,136.395,136.408,558299999.0
2005-08-12 11:00:00,136.416,136.429,136.386,136.416,512600004.0
2005-08-12 11:05:00,136.421,136.421,136.347,136.347,414500001.0
2005-08-12 11:10:00,136.345,136.408,136.345,136.408,376300000.0
2005-08-12 11:15:00,136.397,136.404,136.375,136.398,414900000.0
2005-08-12 11:20:00,136.389,136.409,136.376,136.403,463500002.0
2005-08-12 11:25:00,136.402,136.458,136.402,136.435,351399999.0
2005-08-12 11:30:00,136.442,136.454,136.416,136.445,489000001.0
2005-08-12 11:35:00,136.445,136.472,136.428,136.452,542600000.0
2005-08-12 11:40:00,136.446,136.463,136.437,136.46,481899999.0
2005-08-12 11:45:00,136.46,136.463,136.429,136.451,514599999.0
2005-08-12 11:50:00,136.442,136.498,136.438,136.498,470500005.0
2005-08-12 11:55:00,136.502,136.522,136.482,136.503,451799995.0
2005-08-12 12:00:00,136.496,136.538,136.477,136.504,484800005.0
2005-08-12 12:05:00,136.512,136.522,136.494,136.518,443299997.0
2005-08-12 12:10:00,136.524,136.524,136.48,136.483,446699999.0
2005-08-12 12:15:00,136.484,136.515,136.469,136.493,571700001.0
2005-08-12 12:20:00,136.478,136.497,136.475,136.485,388000000.0
2005-08-12 12:25:00,136.491,136.495,136.465,136.485,338599999.0
2005-08-12 12:30:00,136.485,136.495,136.451,136.452,639400004.0
2005-08-12 12:35:00,136.448,136.452,136.413,136.413,454199995.0
2005-08-12 12:40:00,136.417,136.436,136.403,136.412,442099992.0
2005-08-12 12:45:00,136.422,136.445,136.401,136.418,466599998.0
2005-08-12 12:50:00,136.419,136.436,136.396,136.412,585900008.0
2005-08-12 12:55:00,136.397,136.422,136.377,136.402,469399998.0
2005-08-12 13:00:00,136.399,136.429,136.399,136.414,437499999.0
2005-08-12 13:05:00,136.405,136.445,136.39,136.445,481700004.0
2005-08-12 13:10:00,136.433,136.442,136.404,136.43,392899996.0
2005-08-12 13:15:00,136.422,136.454,136.413,136.454,508200002.0
2005-08-12 13:20:00,136.462,136.48,136.439,136.46,302999998.0
2005-08-12 13:25:00,136.458,136.475,136.451,136.453,596000005.0
2005-08-12 13:30:00,136.457,136.467,136.441,136.467,410700002.0
2005-08-12 13:35:00,136.455,136.465,136.435,136.435,396799995.0
2005-08-12 13:40:00,136.432,136.449,136.416,136.42,370400001.0
2005-08-12 13:45:00,136.43,136.47,136.427,136.443,287299999.0
2005-08-12 13:50:00,136.424,136.424,136.389,136.411,306500002.0
2005-08-12 13:55:00,136.404,136.409,136.37,136.37,339800000.0
2005-08-12 14:00:00,136.378,136.393,136.355,136.393,511000001.0
2005-08-12 14:05:00,136.385,136.385,136.329,136.356,423999997.0
2005-08-12 14:10:00,136.355,136.36,136.299,136.299,530999994.0
2005-08-12 14:15:00,136.304,136.353,136.304,136.31,392100001.0
2005-08-12 14:20:00,136.32,136.378,136.32,136.361,594500000.0
2005-08-12 14:25:00,136.355,136.421,136.339,136.359,375999998.0
2005-08-12 14:30:00,136.37,136.407,136.296,136.352,652800005.0
2005-08-12 14:35:00,136.342,136.342,136.233,136.248,495499993.0
2005-08-12 14:40:00,136.235,136.286,136.222,136.258,613200007.0
2005-08-12 14:45:00,136.282,136.301,136.185,136.253,430200003.0
2005-08-12 14:50:00,136.265,136.279,136.174,136.227,456699999.0
2005-08-12 14:55:00,136.228,136.263,136.227,136.242,587499994.0
2005-08-12 15:00:00,136.233,136.251,136.14,136.154,462000003.0
2005-08-12 15:05:00,136.13,136.25,136.129,136.194,524399998.0
2005-08-12 15:10:00,136.177,136.177,136.081,136.09,389800002.0
2005-08-12 15:15:00,136.073,136.125,136.063,136.072,442199996.0
2005-08-12 15:20:00,136.066,136.156,136.048,136.151,562099997.0
2005-08-12 15:25:00,136.154,136.206,136.063,136.089,571899999.0
2005-08-12 15:30:00,136.088,136.102,136.035,136.055,486000002.0
2005-08-12 15:35:00,136.072,136.265,136.062,136.25,512299998.0
2005-08-12 15:40:00,136.239,136.239,136.113,136.128,375599997.0
2005-08-12 15:45:00,136.133,136.153,136.081,136.121,575000001.0
2005-08-12 15:50:00,136.137,136.164,136.131,136.161,616900000.0
2005-08-12 15:55:00,136.16,136.16,136.094,136.12,516499999.0
2005-08-12 16:00:00,136.113,136.113,136.008,136.023,444699999.0
2005-08-12 16:05:00,136.034,136.075,136.014,136.026,443500000.0
2005-08-12 16:10:00,136.004,136.034,135.952,136.019,613100004.0
2005-08-12 16:15:00,136.02,136.039,135.997,136.037,412299998.0
2005-08-12 16:20:00,136.041,136.053,136.007,136.049,401299997.0
2005-08-12 16:25:00,136.067,136.08,136.011,136.031,445899999.0
2005-08-12 16:30:00,136.038,136.046,135.995,136.017,545500000.0
2005-08-12 16:35:00,136.025,136.092,136.021,136.059,366600002.0
2005-08-12 16:40:00,136.055,136.081,135.996,136.016,459700001.0
2005-08-12 16:45:00,136.029,136.085,135.998,136.085,450600002.0
2005-08-12 16:50:00,136.096,136.101,136.017,136.038,350300001.0
2005-08-12 16:55:00,136.025,136.069,136.017,136.069,431999999.0
2005-08-12 17:00:00,136.083,136.099,136.063,136.083,629600001.0
2005-08-12 17:05:00,136.083,136.092,136.045,136.087,343799998.0
2005-08-12 17:10:00,136.088,136.088,136.042,136.07,382700001.0
2005-08-12 17:15:00,136.066,136.074,135.993,136.015,538399992.0
2005-08-12 17:20:00,136.012,136.083,135.998,136.083,464199998.0
2005-08-12 17:25:00,136.095,136.105,136.052,136.067,372899998.0
2005-08-12 17:30:00,136.06,136.1,136.055,136.09,286199996.0
2005-08-12 17:35:00,136.09,136.105,136.067,136.092,472699997.0
2005-08-12 17:40:00,136.089,136.132,136.08,136.132,452199998.0
2005-08-12 17:45:00,136.123,136.145,136.103,136.133,567599999.0
2005-08-12 17:50:00,136.129,136.139,136.098,136.115,575600006.0
2005-08-12 17:55:00,136.108,136.124,136.067,136.105,528599994.0
2005-08-12 18:00:00,136.098,136.13,136.065,136.08,7398300025.0
2005-08-12 18:05:00,136.08,136.158,136.066,136.148,7562199987.0
2005-08-12 18:10:00,136.157,136.167,136.131,136.153,5309399991.0
2005-08-12 18:15:00,136.153,136.169,136.124,136.135,4757899999.0
2005-08-12 18:20:00,136.136,136.196,136.13,136.15,6271299994.0
2005-08-12 18:25:00,136.149,136.177,136.129,136.14,4352200000.0
2005-08-12 18:30:00,136.127,136.164,136.102,136.142,5164699985.0
2005-08-12 18:35:00,136.141,136.152,136.106,136.118,3500099983.0
2005-08-12 18:40:00,136.101,136.13,136.077,136.125,2709599997.0
2005-08-12 18:45:00,136.125,136.158,136.102,136.12,2326999994.0
2005-08-12 18:50:00,136.125,136.147,136.084,136.086,3862200003.0
2005-08-12 18:55:00,136.087,136.108,136.08,136.09,3211500008.0
2005-08-12 19:00:00,136.085,136.118,136.067,136.08,2312999996.0
2005-08-12 19:05:00,136.083,136.106,136.062,136.079,3958699994.0
2005-08-12 19:10:00,136.082,136.084,136.053,136.062,1466700007.0
2005-08-12 19:15:00,136.073,136.105,136.06,136.07,2948499995.0
2005-08-12 19:20:00,136.068,136.076,136.045,136.051,2571399976.0
2005-08-12 19:25:00,136.049,136.064,136.025,136.047,3377999989.0
2005-08-12 19:30:00,136.047,136.071,136.037,136.068,3511600001.0
2005-08-12 19:35:00,136.065,136.077,136.055,136.057,2765099985.0
2005-08-12 19:40:00,136.039,136.053,136.025,136.048,2284700002.0
2005-08-12 19:45:00,136.049,136.085,136.044,136.07,1875000000.0
2005-08-12 19:50:00,136.07,136.088,136.065,136.075,1842199992.0
2005-08-12 19:55:00,136.075,136.08,136.039,136.047,2509800003.0
2005-08-12 20:00:00,136.052,136.09,136.035,136.058,1595200005.0
2005-08-12 20:05:00,136.058,136.078,136.049,136.06,2531200007.0
2005-08-12 20:10:00,136.052,136.082,136.049,136.071,2772900001.0
2005-08-12 20:15:00,136.078,136.105,136.064,136.096,2320799991.0
2005-08-12 20:20:00,136.095,136.107,136.072,136.09,1992900005.0
2005-08-12 20:25:00,136.09,136.097,136.08,136.09,4010299998.0
2005-08-12 20:30:00,136.093,136.153,136.093,136.132,4890400005.0
2005-08-12 20:35:00,136.127,136.153,136.113,136.148,3287000007.0
2005-08-12 20:40:00,136.142,136.156,136.123,136.148,2777199995.0
2005-08-12 20:45:00,136.157,136.163,136.133,136.153,2915999988.0
2005-08-12 20:50:00,136.155,136.167,136.149,136.165,2770700000.0
2005-08-12 20:55:00,136.159,136.166,136.04,136.045,4932999982.0
2005-08-12 21:00:00,136.048,136.088,136.046,136.077,3774499980.0
2005-08-12 21:05:00,136.082,136.1,136.059,136.07,2183100002.0
2005-08-12 21:10:00,136.075,136.099,136.056,136.075,2299199984.0
2005-08-12 21:15:00,136.072,136.099,136.072,136.09,3388199996.0
2005-08-12 21:20:00,136.086,136.09,136.05,136.066,3840599991.0
2005-08-12 21:25:00,136.068,136.073,136.036,136.038,1596499997.0
2005-08-12 21:30:00,136.035,136.061,136.033,136.043,1433499999.0
2005-08-12 21:35:00,136.042,136.08,136.042,136.065,848299996.0
2005-08-12 21:40:00,136.067,136.131,136.067,136.079,1629299998.0
2005-08-12 21:45:00,136.09,136.107,136.075,136.075,1498300003.0
2005-08-12 21:50:00,136.08,136.085,136.042,136.07,495899998.0
2005-08-12 21:55:00,136.075,136.075,136.049,136.05,368600000.0
2005-08-12 22:00:00,136.053,136.075,136.037,136.05,1279699997.0
2005-08-12 22:05:00,136.047,136.075,136.03,136.073,512699997.0
2005-08-12 22:10:00,136.04,136.053,136.035,136.04,953300002.0
2005-08-12 22:15:00,136.04,136.079,136.017,136.02,636300004.0
2005-08-12 22:20:00,136.03,136.038,136.025,136.03,828599996.0
2005-08-12 22:25:00,136.03,136.042,136.02,136.032,1174300003.0
2005-08-12 22:30:00,136.03,136.107,136.02,136.083,891200001.0
2005-08-12 22:35:00,136.04,136.096,136.01,136.063,1498700001.0
2005-08-12 22:40:00,136.032,136.077,136.003,136.077,1330999996.0
2005-08-12 22:45:00,136.041,136.074,135.994,136.04,1171700006.0
2005-08-12 22:50:00,136.02,136.057,135.978,136.035,860200003.0
2005-08-12 22:55:00,136.037,136.083,135.982,136.068,831499998.0
2005-08-14 23:00:00,136.079,136.384,136.079,136.383,446199994.0
2005-08-14 23:05:00,136.385,136.396,136.323,136.358,656600000.0
2005-08-14 23:10:00,136.325,136.372,136.31,136.365,461100003.0
2005-08-14 23:15:00,136.382,136.389,136.305,136.353,464099994.0
2005-08-14 23:20:00,136.363,136.363,136.296,136.355,478999996.0
2005-08-14 23:25:00,136.335,136.382,136.31,136.374,768999998.0
2005-08-14 23:30:00,136.382,136.396,136.314,136.386,489300001.0
2005-08-14 23:35:00,136.397,136.397,136.318,136.357,673699998.0
2005-08-14 23:40:00,136.354,136.381,136.323,136.358,512499996.0
2005-08-14 23:45:00,136.343,136.355,136.301,136.313,426199995.0
2005-08-14 23:50:00,136.317,136.355,136.264,136.264,502499997.0
2005-08-14 23:55:00,136.267,136.323,136.246,136.26,615300002.0
2005-08-15 00:00:00,136.267,136.327,136.23,136.234,549199998.0
2005-08-15 00:05:00,136.234,136.286,136.227,136.232,401100000.0
2005-08-15 00:10:00,136.225,136.261,136.211,136.243,251400000.0
2005-08-15 00:15:00,136.217,136.225,136.206,136.206,511999998.0
2005-08-15 00:20:00,136.202,136.233,136.199,136.215,414399996.0
2005-08-15 00:25:00,136.227,136.263,136.215,136.22,268100001.0
2005-08-15 00:30:00,136.22,136.222,136.199,136.205,551399996.0
2005-08-15 00:35:00,136.205,136.257,136.183,136.197,399200001.0
2005-08-15 00:40:00,136.183,136.183,136.124,136.154,357800000.0
2005-08-15 00:45:00,136.165,136.183,136.145,136.171,403200000.0
2005-08-15 00:50:00,136.163,136.181,136.163,136.178,324200000.0
2005-08-15 00:55:00,136.177,136.188,136.133,136.135,652299997.0
2005-08-15 01:00:00,136.133,136.167,136.12,136.158,504900003.0
2005-08-15 01:05:00,136.161,136.215,136.157,136.169,262700000.0
2005-08-15 01:10:00,136.157,136.167,136.132,136.132,549300000.0
2005-08-15 01:15:00,136.145,136.175,136.125,136.159,752100000.0
2005-08-15 01:20:00,136.162,136.199,136.162,136.18,353200003.0
2005-08-15 01:25:00,136.184,136.208,136.179,136.195,378500001.0
2005-08-15 01:30:00,136.19,136.211,136.171,136.206,566699992.0
2005-08-15 01:35:00,136.203,136.225,136.165,136.171,405700003.0
2005-08-15 01:40:00,136.177,136.177,136.147,136.15,615499998.0
2005-08-15 01:45:00,136.16,136.165,136.123,136.15,451400001.0
2005-08-15 01:50:00,136.14,136.217,136.14,136.192,616300001.0
2005-08-15 01:55:00,136.207,136.243,136.195,136.23,338699996.0
2005-08-15 02:00:00,136.237,136.289,136.234,136.239,438300000.0
2005-08-15 02:05:00,136.23,136.254,136.227,136.239,312500001.0
2005-08-15 02:10:00,136.236,136.278,136.227,136.272,510199997.0
2005-08-15 02:15:00,136.278,136.28,136.255,136.26,407800000.0
2005-08-15 02:20:00,136.26,136.26,136.233,136.252,488200002.0
2005-08-15 02:25:00,136.246,136.293,136.242,136.292,536099999.0
2005-08-15 02:30:00,136.248,136.252,136.227,136.248,442200001.0
2005-08-15 02:35:00,136.244,136.244,136.157,136.157,523200001.0
2005-08-15 02:40:00,136.163,136.183,136.141,136.167,442500003.0
2005-08-15 02:45:00,136.17,136.196,136.164,136.192,499400004.0
2005-08-15 02:50:00,136.195,136.202,136.169,136.194,373299996.0
2005-08-15 02:55:00,136.189,136.189,136.113,136.115,526899999.0
2005-08-15 03:00:00,136.121,136.121,136.073,136.073,413900002.0
2005-08-15 03:05:00,136.084,136.13,136.081,136.116,325699998.0
2005-08-15 03:10:00,136.12,136.12,136.093,136.098,330599997.0
2005-08-15 03:15:00,136.098,136.107,136.08,136.098,537500000.0
2005-08-15 03:20:00,136.101,136.147,136.099,136.1,536000000.0
2005-08-15 03:25:00,136.118,136.149,136.11,136.142,298699999.0
2005-08-15 03:30:00,136.135,136.143,136.122,136.13,329100004.0
2005-08-15 03:35:00,136.132,136.143,136.123,136.128,317599998.0
2005-08-15 03:40:00,136.119,136.128,136.086,136.091,574300003.0
2005-08-15 03:45:00,136.115,136.126,136.085,136.095,396400004.0
2005-08-15 03:50:00,136.089,136.125,136.084,136.112,399099999.0
2005-08-15 03:55:00,136.106,136.142,136.106,136.138,239699997.0
2005-08-15 04:00:00,136.14,136.149,136.12,136.12,309699998.0
2005-08-15 04:05:00,136.137,136.158,136.137,136.15,402900003.0
2005-08-15 04:10:00,136.15,136.161,136.142,136.142,263999997.0
2005-08-15 04:15:00,136.127,136.13,136.097,136.1,435100003.0
2005-08-15 04:20:00,136.107,136.109,136.083,136.086,470100005.0
2005-08-15 04:25:00,136.083,136.095,136.06,136.078,486199996.0
2005-08-15 04:30:00,136.09,136.09,136.058,136.08,362099999.0
2005-08-15 04:35:00,136.071,136.09,136.067,136.068,210200001.0
2005-08-15 04:40:00,136.075,136.08,136.059,136.08,472800001.0
2005-08-15 04:45:00,136.069,136.075,136.06,136.061,482599997.0
2005-08-15 04:50:00,136.054,136.095,136.038,136.052,388600001.0
2005-08-15 04:55:00,136.057,136.07,136.031,136.06,396299998.0
2005-08-15 05:00:00,136.063,136.096,136.058,136.083,434499998.0
2005-08-15 05:05:00,136.075,136.087,136.071,136.081,334899997.0
2005-08-15 05:10:00,136.059,136.075,136.056,136.07,309500000.0
2005-08-15 05:15:00,136.075,136.075,136.048,136.067,342599996.0
2005-08-15 05:20:00,136.06,136.088,136.032,136.066,368900005.0
2005-08-15 05:25:00,136.048,136.073,136.044,136.067,225200000.0
2005-08-15 05:30:00,136.066,136.075,136.057,136.064,272500000.0
2005-08-15 05:35:00,136.053,136.094,136.048,136.06,465399995.0
2005-08-15 05:40:00,136.065,136.076,136.057,136.07,362399998.0
2005-08-15 05:45:00,136.07,136.078,136.027,136.032,518700000.0
2005-08-15 05:50:00,136.025,136.027,136.0,136.02,279399998.0
2005-08-15 05:55:00,136.02,136.035,136.004,136.029,370100001.0
2005-08-15 06:00:00,136.024,136.028,136.004,136.01,449300004.0
2005-08-15 06:05:00,136.022,136.038,136.01,136.027,413599999.0
2005-08-15 06:10:00,136.025,136.038,136.005,136.027,468500004.0
2005-08-15 06:15:00,136.038,136.038,136.012,136.025,411599995.0
2005-08-15 06:20:00,136.058,136.068,136.0,136.007,365999999.0
2005-08-15 06:25:00,136.011,136.045,136.01,136.014,387000004.0
2005-08-15 06:30:00,136.015,136.039,136.012,136.025,401699996.0
2005-08-15 06:35:00,136.025,136.045,136.025,136.036,224199998.0
2005-08-15 06:40:00,136.035,136.073,136.02,136.035,531200002.0
2005-08-15 06:45:00,136.04,136.04,136.024,136.035,371300003.0
2005-08-15 06:50:00,136.03,136.035,135.998,136.007,495500005.0
2005-08-15 06:55:00,136.005,136.035,136.005,136.03,440100001.0
2005-08-15 07:00:00,136.031,136.061,136.009,136.043,558599997.0
2005-08-15 07:05:00,136.013,136.037,136.008,136.03,524199997.0
2005-08-15 07:10:00,136.032,136.045,136.025,136.035,410700000.0
2005-08-15 07:15:00,136.027,136.042,136.025,136.03,343300002.0
2005-08-15 07:20:00,136.024,136.037,135.988,136.002,361400003.0
2005-08-15 07:25:00,135.998,135.998,135.95,135.983,414200002.0
2005-08-15 07:30:00,135.995,136.026,135.968,135.97,338299996.0
2005-08-15 07:35:00,135.958,135.971,135.806,135.835,259799998.0
2005-08-15 07:40:00,135.839,135.867,135.806,135.818,577299993.0
2005-08-15 07:45:00,135.803,135.852,135.803,135.85,497100004.0
2005-08-15 07:50:00,135.852,135.906,135.841,135.843,323700002.0
2005-08-15 07:55:00,135.832,135.855,135.81,135.84,543300006.0
2005-08-15 08:00:00,135.834,135.902,135.834,135.856,380999997.0
2005-08-15 08:05:00,135.867,135.894,135.824,135.85,425500000.0
2005-08-15 08:10:00,135.844,135.87,135.807,135.854,423900000.0
2005-08-15 08:15:00,135.853,135.9,135.839,135.884,308400003.0
2005-08-15 08:20:00,135.877,135.894,135.862,135.872,456300000.0
2005-08-15 08:25:00,135.858,135.924,135.85,135.895,554299999.0
2005-08-15 08:30:00,135.882,135.89,135.846,135.89,532399996.0
2005-08-15 08:35:00,135.885,135.889,135.856,135.869,493999993.0
2005-08-15 08:40:00,135.863,135.866,135.821,135.833,670399998.0
2005-08-15 08:45:00,135.839,135.882,135.835,135.882,512500003.0
2005-08-15 08:50:00,135.899,135.903,135.873,135.873,588600003.0
2005-08-15 08:55:00,135.882,135.911,135.857,135.905,624000001.0
2005-08-15 09:00:00,135.902,135.911,135.894,135.908,395300002.0
2005-08-15 09:05:00,135.898,135.929,135.867,135.915,366499997.0
2005-08-15 09:10:00,135.886,135.9,135.85,135.86,735599999.0
2005-08-15 09:15:00,135.859,135.86,135.838,135.858,456999999.0
2005-08-15 09:20:00,135.848,135.851,135.792,135.792,698900000.0
2005-08-15 09:25:00,135.785,135.863,135.785,135.79,366099999.0
2005-08-15 09:30:00,135.76,135.76,135.691,135.718,551599997.0
2005-08-15 09:35:00,135.712,135.732,135.598,135.603,401299998.0
2005-08-15 09:40:00,135.603,135.65,135.6,135.637,360699998.0
2005-08-15 09:45:00,135.637,135.644,135.617,135.626,359200000.0
2005-08-15 09:50:00,135.624,135.711,135.599,135.701,344299998.0
2005-08-15 09:55:00,135.695,135.71,135.677,135.695,488100006.0
2005-08-15 10:00:00,135.697,135.71,135.645,135.645,439500001.0
2005-08-15 10:05:00,135.619,135.679,135.619,135.65,565900000.0
2005-08-15 10:10:00,135.65,135.65,135.619,135.644,497100000.0
2005-08-15 10:15:00,135.646,135.662,135.632,135.652,431800000.0
2005-08-15 10:20:00,135.652,135.707,135.652,135.702,467600003.0
2005-08-15 10:25:00,135.705,135.718,135.693,135.707,416699997.0
2005-08-15 10:30:00,135.71,135.716,135.673,135.693,462700006.0
2005-08-15 10:35:00,135.698,135.7,135.668,135.682,324399997.0
2005-08-15 10:40:00,135.699,135.711,135.653,135.678,449299999.0
2005-08-15 10:45:00,135.68,135.68,135.612,135.634,234100000.0
2005-08-15 10:50:00,135.633,135.656,135.621,135.627,601800000.0
2005-08-15 10:55:00,135.631,135.692,135.627,135.692,338600001.0
2005-08-15 11:00:00,135.69,135.69,135.619,135.625,409399998.0
2005-08-15 11:05:00,135.639,135.677,135.625,135.653,640200000.0
2005-08-15 11:10:00,135.656,135.656,135.62,135.628,605700000.0
2005-08-15 11:15:00,135.615,135.654,135.612,135.645,415599999.0
2005-08-15 11:20:00,135.646,135.657,135.621,135.636,398899999.0
2005-08-15 11:25:00,135.64,135.664,135.636,135.65,397799997.0
2005-08-15 11:30:00,135.651,135.68,135.641,135.647,552000001.0
2005-08-15 11:35:00,135.653,135.691,135.641,135.655,468700002.0
2005-08-15 11:40:00,135.646,135.653,135.635,135.642,592099998.0
2005-08-15 11:45:00,135.627,135.661,135.611,135.649,565000000.0
2005-08-15 11:50:00,135.63,135.672,135.614,135.615,391800001.0
2005-08-15 11:55:00,135.622,135.659,135.584,135.596,554999997.0
2005-08-15 12:00:00,135.579,135.617,135.575,135.61,645599997.0
2005-08-15 12:05:00,135.595,135.603,135.551,135.564,501000001.0
2005-08-15 12:10:00,135.56,135.582,135.542,135.571,432700000.0
2005-08-15 12:15:00,135.554,135.579,135.539,135.573,546100004.0
2005-08-15 12:20:00,135.556,135.573,135.555,135.571,408099999.0
2005-08-15 12:25:00,135.572,135.573,135.548,135.565,479499999.0
2005-08-15 12:30:00,135.565,135.594,135.549,135.576,512299999.0
2005-08-15 12:35:00,135.573,135.58,135.527,135.542,428800000.0
2005-08-15 12:40:00,135.543,135.547,135.526,135.526,419399999.0
2005-08-15 12:45:00,135.529,135.547,135.518,135.527,504500004.0
2005-08-15 12:50:00,135.522,135.557,135.512,135.548,410100003.0
2005-08-15 12:55:00,135.547,135.554,135.51,135.513,526599995.0
2005-08-15 13:00:00,135.527,135.558,135.519,135.552,333799998.0
2005-08-15 13:05:00,135.541,135.585,135.541,135.58,286400001.0
2005-08-15 13:10:00,135.564,135.585,135.552,135.578,468199995.0
2005-08-15 13:15:00,135.578,135.601,135.567,135.572,387299997.0
2005-08-15 13:20:00,135.579,135.579,135.514,135.519,507899998.0
2005-08-15 13:25:00,135.502,135.508,135.475,135.498,440199998.0
2005-08-15 13:30:00,135.489,135.522,135.489,135.52,282800000.0
2005-08-15 13:35:00,135.509,135.527,135.5,135.523,443700004.0
2005-08-15 13:40:00,135.523,135.536,135.51,135.51,382200003.0
2005-08-15 13:45:00,135.515,135.545,135.515,135.534,320299995.0
2005-08-15 13:50:00,135.519,135.548,135.519,135.547,418299995.0
2005-08-15 13:55:00,135.542,135.58,135.535,135.565,423100001.0
2005-08-15 14:00:00,135.563,135.57,135.507,135.533,403600003.0
2005-08-15 14:05:00,135.532,135.559,135.509,135.546,387500002.0
2005-08-15 14:10:00,135.551,135.558,135.509,135.509,615599993.0
2005-08-15 14:15:00,135.51,135.526,135.502,135.516,337600000.0
2005-08-15 14:20:00,135.513,135.517,135.491,135.498,392399998.0
2005-08-15 14:25:00,135.489,135.519,135.489,135.5,359100000.0
2005-08-15 14:30:00,135.503,135.53,135.503,135.53,509300001.0
2005-08-15 14:35:00,135.542,135.559,135.482,135.528,449199999.0
2005-08-15 14:40:00,135.524,135.545,135.515,135.524,446899997.0
2005-08-15 14:45:00,135.518,135.52,135.491,135.512,318600000.0
2005-08-15 14:50:00,135.518,135.532,135.51,135.513,367300005.0
2005-08-15 14:55:00,135.506,135.564,135.502,135.556,342799998.0
2005-08-15 15:00:00,135.547,135.554,135.496,135.554,472199999.0
2005-08-15 15:05:00,135.54,135.547,135.493,135.52,335300000.0
2005-08-15 15:10:00,135.513,135.537,135.484,135.5,585799997.0
2005-08-15 15:15:00,135.49,135.499,135.467,135.479,340700001.0
2005-08-15 15:20:00,135.471,135.536,135.469,135.524,508400002.0
2005-08-15 15:25:00,135.529,135.529,135.488,135.515,498099991.0
2005-08-15 15:30:00,135.508,135.551,135.501,135.528,613599991.0
2005-08-15 15:35:00,135.538,135.547,135.5,135.54,478200002.0
2005-08-15 15:40:00,135.536,135.536,135.487,135.492,581799998.0
2005-08-15 15:45:00,135.503,135.512,135.427,135.427,379699998.0
2005-08-15 15:50:00,135.424,135.424,135.359,135.411,473300003.0
2005-08-15 15:55:00,135.417,135.424,135.399,135.415,531099997.0
2005-08-15 16:00:00,135.41,135.428,135.392,135.428,526100001.0
2005-08-15 16:05:00,135.429,135.448,135.417,135.43,422499997.0
2005-08-15 16:10:00,135.435,135.447,135.398,135.409,428300003.0
2005-08-15 16:15:00,135.407,135.436,135.392,135.433,371300000.0
2005-08-15 16:20:00,135.438,135.441,135.391,135.393,452800003.0
2005-08-15 16:25:00,135.393,135.402,135.361,135.375,305100001.0
2005-08-15 16:30:00,135.383,135.408,135.33,135.33,445000001.0
2005-08-15 16:35:00,135.339,135.376,135.328,135.358,518300004.0
2005-08-15 16:40:00,135.347,135.359,135.311,135.313,379499997.0
2005-08-15 16:45:00,135.323,135.383,135.323,135.37,379099997.0
2005-08-15 16:50:00,135.369,135.369,135.329,135.339,475100001.0
2005-08-15 16:55:00,135.348,135.369,135.344,135.348,524200001.0
2005-08-15 17:00:00,135.358,135.38,135.333,135.38,495499998.0
2005-08-15 17:05:00,135.382,135.417,135.382,135.414,336799998.0
2005-08-15 17:10:00,135.413,135.425,135.392,135.392,380399998.0
2005-08-15 17:15:00,135.38,135.384,135.334,135.358,492499996.0
2005-08-15 17:20:00,135.365,135.387,135.347,135.347,362400000.0
2005-08-15 17:25:00,135.361,135.38,135.344,135.356,415399999.0
2005-08-15 17:30:00,135.354,135.365,135.23,135.233,418200000.0
2005-08-15 17:35:00,135.229,135.274,135.225,135.225,323199998.0
2005-08-15 17:40:00,135.217,135.272,135.201,135.272,651499998.0
2005-08-15 17:45:00,135.265,135.265,135.201,135.203,329499999.0
2005-08-15 17:50:00,135.205,135.228,135.205,135.217,428199998.0
2005-08-15 17:55:00,135.203,135.215,135.176,135.202,475000004.0
2005-08-15 18:00:00,135.202,135.253,135.201,135.249,6823800007.0
2005-08-15 18:05:00,135.25,135.26,135.209,135.222,8099999982.0
2005-08-15 18:10:00,135.225,135.232,135.21,135.225,5115599987.0
2005-08-15 18:15:00,135.223,135.225,135.193,135.205,5066099993.0
2005-08-15 18:20:00,135.189,135.236,135.176,135.2,5951699988.0
2005-08-15 18:25:00,135.189,135.22,135.178,135.198,3987599985.0
2005-08-15 18:30:00,135.199,135.215,135.181,135.185,5353100003.0
2005-08-15 18:35:00,135.198,135.211,135.167,135.171,3169000009.0
2005-08-15 18:40:00,135.175,135.188,135.127,135.13,3085799993.0
2005-08-15 18:45:00,135.129,135.134,135.037,135.087,1999199991.0
2005-08-15 18:50:00,135.093,135.115,135.058,135.087,3515299984.0
2005-08-15 18:55:00,135.084,135.095,135.049,135.053,3449100003.0
2005-08-15 19:00:00,135.044,135.059,135.01,135.025,1914599996.0
2005-08-15 19:05:00,135.037,135.052,134.983,135.005,4319899992.0
2005-08-15 19:10:00,135.031,135.093,135.017,135.088,1234099995.0
2005-08-15 19:15:00,135.085,135.101,135.072,135.084,2661599991.0
2005-08-15 19:20:00,135.093,135.101,135.075,135.09,2491999989.0
2005-08-15 19:25:00,135.09,135.151,135.082,135.098,3306700006.0
2005-08-15 19:30:00,135.098,135.102,135.05,135.05,3766500014.0
2005-08-15 19:35:00,135.047,135.064,135.023,135.037,2744899984.0
2005-08-15 19:40:00,135.047,135.072,135.033,135.053,2628800006.0
2005-08-15 19:45:00,135.049,135.057,135.025,135.057,1793499996.0
2005-08-15 19:50:00,135.058,135.095,135.05,135.068,2035799998.0
2005-08-15 19:55:00,135.062,135.092,135.037,135.077,2274699993.0
2005-08-15 20:00:00,135.088,135.12,135.078,135.103,1541299995.0
2005-08-15 20:05:00,135.101,135.134,135.083,135.117,2550199998.0
2005-08-15 20:10:00,135.103,135.142,135.103,135.128,2699499996.0
2005-08-15 20:15:00,135.138,135.152,135.122,135.125,2089399996.0
2005-08-15 20:20:00,135.128,135.148,135.12,135.13,1924799991.0
2005-08-15 20:25:00,135.13,135.145,135.1,135.131,3788699990.0
2005-08-15 20:30:00,135.132,135.156,135.125,135.14,4914799988.0
2005-08-15 20:35:00,135.137,135.16,135.124,135.138,3269199993.0
2005-08-15 20:40:00,135.136,135.15,135.099,135.135,3156899987.0
2005-08-15 20:45:00,135.132,135.147,135.11,135.11,3364199996.0
2005-08-15 20:50:00,135.1,135.127,135.093,135.123,2809400003.0
2005-08-15 20:55:00,135.118,135.12,135.083,135.09,4604099987.0
2005-08-15 21:00:00,135.085,135.115,135.057,135.098,3803799975.0
2005-08-15 21:05:00,135.101,135.117,135.078,135.09,2409499992.0
2005-08-15 21:10:00,135.09,135.101,135.077,135.09,2333799994.0
2005-08-15 21:15:00,135.097,135.119,135.057,135.077,2751299986.0
2005-08-15 21:20:00,135.085,135.119,135.078,135.091,3614199996.0
2005-08-15 21:25:00,135.09,135.103,135.06,135.085,1286999996.0
2005-08-15 21:30:00,135.082,135.119,135.067,135.08,1466299998.0
2005-08-15 21:35:00,135.08,135.092,135.077,135.088,974699999.0
2005-08-15 21:40:00,135.09,135.119,135.081,135.108,1617699995.0
2005-08-15 21:45:00,135.091,135.103,135.063,135.09,1450599996.0
2005-08-15 21:50:00,135.075,135.107,135.058,135.075,555899993.0
2005-08-15 21:55:00,135.098,135.107,135.067,135.07,525000000.0
2005-08-15 22:00:00,135.07,135.082,135.064,135.072,1234500003.0
2005-08-15 22:05:00,135.072,135.094,135.058,135.07,509899994.0
2005-08-15 22:10:00,135.07,135.107,135.055,135.068,679799999.0
2005-08-15 22:15:00,135.071,135.102,135.06,135.06,801299998.0
2005-08-15 22:20:00,135.084,135.089,135.048,135.049,785999997.0
2005-08-15 22:25:00,135.058,135.071,135.045,135.07,1170700000.0
2005-08-15 22:30:00,135.07,135.079,135.051,135.062,883499995.0
2005-08-15 22:35:00,135.055,135.073,135.05,135.072,1449299999.0
2005-08-15 22:40:00,135.075,135.085,135.052,135.059,1157799997.0
2005-08-15 22:45:00,135.066,135.076,135.051,135.068,1029600001.0
2005-08-15 22:50:00,135.07,135.091,135.062,135.082,880900000.0
2005-08-15 22:55:00,135.075,135.084,135.027,135.035,682999999.0
2005-08-15 23:00:00,135.078,135.123,135.066,135.121,579399999.0
2005-08-15 23:05:00,135.099,135.109,135.052,135.09,406899997.0
2005-08-15 23:10:00,135.058,135.117,135.056,135.087,458799997.0
2005-08-15 23:15:00,135.082,135.15,135.074,135.137,587100003.0
2005-08-15 23:20:00,135.115,135.136,135.054,135.098,604599996.0
2005-08-15 23:25:00,135.102,135.111,135.058,135.091,517900000.0
2005-08-15 23:30:00,135.059,135.068,135.048,135.057,417200006.0
2005-08-15 23:35:00,135.065,135.073,135.047,135.067,427200000.0
2005-08-15 23:40:00,135.097,135.112,135.05,135.106,449399996.0
2005-08-15 23:45:00,135.102,135.135,135.092,135.124,361099996.0
2005-08-15 23:50:00,135.131,135.163,135.105,135.13,529599999.0
2005-08-15 23:55:00,135.095,135.176,135.095,135.15,455399999.0
2005-08-16 00:00:00,135.142,135.16,135.123,135.13,318399998.0
2005-08-16 00:05:00,135.103,135.164,135.097,135.124,325800000.0
2005-08-16 00:10:00,135.118,135.138,135.105,135.137,348300000.0
2005-08-16 00:15:00,135.15,135.171,135.12,135.14,374400001.0
2005-08-16 00:20:00,135.141,135.16,135.138,135.144,372200001.0
2005-08-16 00:25:00,135.16,135.169,135.144,135.151,452800007.0
2005-08-16 00:30:00,135.148,135.162,135.131,135.135,425000000.0
2005-08-16 00:35:00,135.133,135.159,135.119,135.135,342300000.0
2005-08-16 00:40:00,135.131,135.168,135.123,135.167,455100005.0
2005-08-16 00:45:00,135.17,135.19,135.165,135.172,426299998.0
2005-08-16 00:50:00,135.17,135.197,135.157,135.186,409199999.0
2005-08-16 00:55:00,135.181,135.235,135.18,135.23,451000001.0
2005-08-16 01:00:00,135.228,135.244,135.186,135.209,587600002.0
2005-08-16 01:05:00,135.21,135.248,135.205,135.248,238200001.0
2005-08-16 01:10:00,135.245,135.262,135.229,135.242,497800004.0
2005-08-16 01:15:00,135.249,135.257,135.228,135.228,613299999.0
2005-08-16 01:20:00,135.237,135.262,135.235,135.24,334700002.0
2005-08-16 01:25:00,135.253,135.267,135.224,135.224,462199997.0
2005-08-16 01:30:00,135.223,135.252,135.174,135.194,612399999.0
2005-08-16 01:35:00,135.207,135.213,135.173,135.199,398200000.0
2005-08-16 01:40:00,135.211,135.229,135.142,135.172,449599996.0
2005-08-16 01:45:00,135.175,135.188,135.104,135.118,544499995.0
2005-08-16 01:50:00,135.108,135.125,135.067,135.067,417099999.0
2005-08-16 01:55:00,135.078,135.144,135.062,135.075,501000001.0
2005-08-16 02:00:00,135.076,135.102,135.057,135.077,449399997.0
2005-08-16 02:05:00,135.077,135.097,135.025,135.025,420700001.0
2005-08-16 02:10:00,135.024,135.047,134.986,135.047,523000003.0
2005-08-16 02:15:00,135.052,135.053,134.91,134.921,514300003.0
2005-08-16 02:20:00,134.933,134.975,134.92,134.954,371600001.0
2005-08-16 02:25:00,134.943,134.988,134.935,134.94,563400006.0
2005-08-16 02:30:00,134.94,134.954,134.931,134.952,344800004.0
2005-08-16 02:35:00,134.942,134.942,134.888,134.913,402599993.0
2005-08-16 02:40:00,134.912,134.927,134.904,134.904,319400001.0
2005-08-16 02:45:00,134.907,134.934,134.892,134.925,504100003.0
2005-08-16 02:50:00,134.93,134.936,134.899,134.901,356300001.0
2005-08-16 02:55:00,134.893,134.909,134.85,134.853,535200003.0
2005-08-16 03:00:00,134.849,134.896,134.815,134.819,524300000.0
2005-08-16 03:05:00,134.819,134.838,134.771,134.786,372800000.0
2005-08-16 03:10:00,134.799,134.866,134.795,134.866,409200000.0
2005-08-16 03:15:00,134.864,134.878,134.838,134.839,411000008.0
2005-08-16 03:20:00,134.84,134.867,134.84,134.865,570599994.0
2005-08-16 03:25:00,134.867,134.867,134.838,134.855,435699996.0
2005-08-16 03:30:00,134.843,134.868,134.817,134.817,421199999.0
2005-08-16 03:35:00,134.817,134.865,134.817,134.86,288500000.0
2005-08-16 03:40:00,134.852,134.867,134.825,134.85,286500000.0
2005-08-16 03:45:00,134.848,134.897,134.841,134.891,396199996.0
2005-08-16 03:50:00,134.888,134.888,134.853,134.859,350299999.0
2005-08-16 03:55:00,134.859,134.912,134.859,134.895,346200000.0
2005-08-16 04:00:00,134.895,134.899,134.869,134.885,272000002.0
2005-08-16 04:05:00,134.883,134.911,134.872,134.896,403899998.0
2005-08-16 04:10:00,134.895,134.905,134.881,134.887,341000000.0
2005-08-16 04:15:00,134.884,134.895,134.859,134.859,293700000.0
2005-08-16 04:20:00,134.868,134.915,134.866,134.896,488899999.0
2005-08-16 04:25:00,134.9,134.914,134.888,134.891,467799996.0
2005-08-16 04:30:00,134.897,134.897,134.858,134.878,440600003.0
2005-08-16 04:35:00,134.879,134.904,134.856,134.878,275100002.0
2005-08-16 04:40:00,134.887,134.91,134.881,134.91,342000001.0
2005-08-16 04:45:00,134.898,134.966,134.886,134.966,510099998.0
2005-08-16 04:50:00,134.975,135.001,134.921,134.942,297500000.0
2005-08-16 04:55:00,134.942,134.961,134.929,134.945,426299991.0
2005-08-16 05:00:00,134.947,134.969,134.94,134.959,457699995.0
2005-08-16 05:05:00,134.973,134.988,134.948,134.949,322200000.0
2005-08-16 05:10:00,134.944,134.96,134.919,134.951,475900002.0
2005-08-16 05:15:00,134.959,134.967,134.927,134.96,171400000.0
2005-08-16 05:20:00,134.96,134.979,134.955,134.96,437399999.0
2005-08-16 05:25:00,134.962,134.967,134.936,134.947,248800000.0
2005-08-16 05:30:00,134.935,134.951,134.922,134.928,302899999.0
2005-08-16 05:35:00,134.934,134.942,134.91,134.91,159199999.0
2005-08-16 05:40:00,134.91,134.915,134.863,134.872,395399996.0
2005-08-16 05:45:00,134.865,134.876,134.829,134.829,434699998.0
2005-08-16 05:50:00,134.833,134.841,134.817,134.828,324199999.0
2005-08-16 05:55:00,134.829,134.84,134.823,134.838,516199994.0
2005-08-16 06:00:00,134.83,134.856,134.827,134.85,452900004.0
2005-08-16 06:05:00,134.856,134.88,134.818,134.868,449800002.0
2005-08-16 06:10:00,134.868,134.895,134.856,134.895,252400001.0
2005-08-16 06:15:00,134.902,134.906,134.878,134.897,498599996.0
2005-08-16 06:20:00,134.895,134.921,134.888,134.921,349800001.0
2005-08-16 06:25:00,134.94,134.94,134.91,134.924,291999998.0
2005-08-16 06:30:00,134.925,134.933,134.899,134.899,480900001.0
2005-08-16 06:35:00,134.904,134.952,134.904,134.951,254200001.0
2005-08-16 06:40:00,134.951,135.018,134.951,134.985,412300001.0
2005-08-16 06:45:00,134.991,134.991,134.976,134.985,463500008.0
2005-08-16 06:50:00,134.98,134.988,134.965,134.975,401900000.0
2005-08-16 06:55:00,134.975,134.989,134.958,134.96,485800002.0
2005-08-16 07:00:00,134.968,134.995,134.961,134.995,480899998.0
2005-08-16 07:05:00,134.983,134.995,134.961,134.97,636000005.0
2005-08-16 07:10:00,134.971,134.98,134.942,134.95,474899997.0
2005-08-16 07:15:00,134.935,134.945,134.907,134.913,331699998.0
2005-08-16 07:20:00,134.906,134.935,134.898,134.912,350600004.0
2005-08-16 07:25:00,134.91,134.921,134.903,134.911,434800002.0
2005-08-16 07:30:00,134.909,134.935,134.907,134.927,467499999.0
2005-08-16 07:35:00,134.922,134.947,134.909,134.947,379500000.0
2005-08-16 07:40:00,134.946,134.974,134.946,134.962,377499998.0
2005-08-16 07:45:00,134.958,134.995,134.958,134.975,335499996.0
2005-08-16 07:50:00,134.978,134.978,134.941,134.941,449299999.0
2005-08-16 07:55:00,134.935,134.949,134.92,134.945,389099999.0
2005-08-16 08:00:00,134.967,135.017,134.966,134.968,330399999.0
2005-08-16 08:05:00,134.978,135.01,134.974,134.991,433699997.0
2005-08-16 08:10:00,134.998,135.047,134.989,135.047,317999999.0
2005-08-16 08:15:00,135.045,135.093,135.036,135.093,218500000.0
2005-08-16 08:20:00,135.096,135.096,135.078,135.09,423499999.0
2005-08-16 08:25:00,135.094,135.109,135.069,135.069,300000000.0
2005-08-16 08:30:00,135.077,135.081,135.044,135.065,427200001.0
2005-08-16 08:35:00,135.054,135.064,135.037,135.055,401399996.0
2005-08-16 08:40:00,135.047,135.047,135.012,135.018,524199998.0
2005-08-16 08:45:00,134.999,134.999,134.909,134.962,535299999.0
2005-08-16 08:50:00,134.967,135.027,134.95,135.015,460999997.0
2005-08-16 08:55:00,135.02,135.025,134.952,134.991,471099996.0
2005-08-16 09:00:00,134.997,135.019,134.975,134.987,344500002.0
2005-08-16 09:05:00,134.993,134.995,134.944,134.955,366199999.0
2005-08-16 09:10:00,134.926,134.958,134.913,134.937,423599998.0
2005-08-16 09:15:00,134.931,134.952,134.906,134.92,353800002.0
2005-08-16 09:20:00,134.917,134.93,134.88,134.88,611699994.0
2005-08-16 09:25:00,134.89,134.945,134.89,134.941,329300006.0
2005-08-16 09:30:00,134.944,134.977,134.936,134.974,304999997.0
2005-08-16 09:35:00,134.996,135.03,134.967,134.97,441900001.0
2005-08-16 09:40:00,134.974,134.974,134.89,134.89,452600001.0
2005-08-16 09:45:00,134.895,134.913,134.887,134.897,369900000.0
2005-08-16 09:50:00,134.893,134.9,134.855,134.88,393799998.0
2005-08-16 09:55:00,134.867,134.877,134.807,134.822,352800002.0
2005-08-16 10:00:00,134.827,134.849,134.807,134.835,513499996.0
2005-08-16 10:05:00,134.841,134.847,134.805,134.828,388700004.0
2005-08-16 10:10:00,134.838,134.847,134.825,134.845,528399999.0
2005-08-16 10:15:00,134.846,134.859,134.835,134.85,384800001.0
2005-08-16 10:20:00,134.839,134.855,134.824,134.835,501100001.0
2005-08-16 10:25:00,134.837,134.865,134.821,134.848,393100001.0
2005-08-16 10:30:00,134.85,134.85,134.717,134.722,407199996.0
2005-08-16 10:35:00,134.738,134.767,134.677,134.685,571499998.0
2005-08-16 10:40:00,134.672,134.724,134.667,134.715,449899999.0
2005-08-16 10:45:00,134.735,134.764,134.725,134.735,329699998.0
2005-08-16 10:50:00,134.737,134.769,134.72,134.72,581900003.0
2005-08-16 10:55:00,134.72,134.724,134.682,134.69,381499997.0
2005-08-16 11:00:00,134.692,134.75,134.677,134.718,288499999.0
2005-08-16 11:05:00,134.732,134.74,134.716,134.73,439999997.0
2005-08-16 11:10:00,134.72,134.749,134.72,134.739,497699998.0
2005-08-16 11:15:00,134.726,134.756,134.715,134.715,431500003.0
2005-08-16 11:20:00,134.707,134.712,134.647,134.683,537800002.0
2005-08-16 11:25:00,134.685,134.69,134.662,134.665,435000001.0
2005-08-16 11:30:00,134.67,134.681,134.622,134.627,429599998.0
2005-08-16 11:35:00,134.624,134.677,134.593,134.668,511899998.0
2005-08-16 11:40:00,134.651,134.655,134.62,134.655,461500003.0
2005-08-16 11:45:00,134.667,134.697,134.653,134.691,559199995.0
2005-08-16 11:50:00,134.682,134.732,134.673,134.72,472900000.0
2005-08-16 11:55:00,134.723,134.723,134.705,134.713,722599996.0
2005-08-16 12:00:00,134.706,134.715,134.65,134.671,590100003.0
2005-08-16 12:05:00,134.67,134.709,134.665,134.699,395400000.0
2005-08-16 12:10:00,134.705,134.705,134.631,134.649,387799997.0
2005-08-16 12:15:00,134.645,134.654,134.604,134.623,538100003.0
2005-08-16 12:20:00,134.629,134.657,134.617,134.657,450700000.0
2005-08-16 12:25:00,134.662,134.662,134.627,134.627,335799999.0
2005-08-16 12:30:00,134.624,134.64,134.592,134.607,510499996.0
2005-08-16 12:35:00,134.611,134.637,134.597,134.598,277599997.0
2005-08-16 12:40:00,134.603,134.605,134.57,134.575,382600002.0
2005-08-16 12:45:00,134.589,134.595,134.548,134.548,640500000.0
2005-08-16 12:50:00,134.555,134.578,134.549,134.559,526600001.0
2005-08-16 12:55:00,134.555,134.583,134.544,134.579,515799997.0
2005-08-16 13:00:00,134.573,134.616,134.569,134.594,467899998.0
2005-08-16 13:05:00,134.58,134.591,134.562,134.588,396899998.0
2005-08-16 13:10:00,134.575,134.595,134.561,134.595,452100002.0
2005-08-16 13:15:00,134.6,134.695,134.596,134.69,413599997.0
2005-08-16 13:20:00,134.695,134.704,134.669,134.704,422000001.0
2005-08-16 13:25:00,134.702,134.716,134.686,134.698,508200002.0
2005-08-16 13:30:00,134.713,134.792,134.713,134.792,522199999.0
2005-08-16 13:35:00,134.782,134.791,134.757,134.757,429600000.0
2005-08-16 13:40:00,134.751,134.779,134.737,134.769,390999999.0
2005-08-16 13:45:00,134.765,134.77,134.717,134.745,456500003.0
2005-08-16 13:50:00,134.735,134.785,134.707,134.71,347199999.0
2005-08-16 13:55:00,134.71,134.722,134.691,134.691,294499998.0
2005-08-16 14:00:00,134.696,134.705,134.632,134.638,552099990.0
2005-08-16 14:05:00,134.633,134.651,134.618,134.618,351000005.0
2005-08-16 14:10:00,134.616,134.618,134.585,134.612,498400006.0
2005-08-16 14:15:00,134.611,134.646,134.601,134.629,484700000.0
2005-08-16 14:20:00,134.632,134.641,134.615,134.637,439600002.0
2005-08-16 14:25:00,134.64,134.666,134.64,134.648,509500000.0
2005-08-16 14:30:00,134.647,134.679,134.635,134.642,519799997.0
2005-08-16 14:35:00,134.639,134.652,134.602,134.65,415399999.0
2005-08-16 14:40:00,134.631,134.634,134.581,134.607,507499997.0
2005-08-16 14:45:00,134.612,134.647,134.587,134.647,370099998.0
2005-08-16 14:50:00,134.639,134.66,134.602,134.641,434299999.0
2005-08-16 14:55:00,134.642,134.648,134.579,134.641,594399997.0
2005-08-16 15:00:00,134.67,134.673,134.625,134.627,551799997.0
2005-08-16 15:05:00,134.634,134.664,134.625,134.629,445999995.0
2005-08-16 15:10:00,134.619,134.657,134.613,134.628,414499997.0
2005-08-16 15:15:00,134.627,134.676,134.611,134.652,382200001.0
2005-08-16 15:20:00,134.655,134.664,134.639,134.645,588700001.0
2005-08-16 15:25:00,134.659,134.67,134.608,134.624,692199998.0
2005-08-16 15:30:00,134.615,134.637,134.605,134.615,544399995.0
2005-08-16 15:35:00,134.612,134.635,134.597,134.635,481899991.0
2005-08-16 15:40:00,134.641,134.649,134.588,134.588,393299999.0
2005-08-16 15:45:00,134.603,134.642,134.599,134.619,564599999.0
2005-08-16 15:50:00,134.618,134.66,134.607,134.636,457000000.0
2005-08-16 15:55:00,134.623,134.691,134.615,134.669,387099998.0
2005-08-16 16:00:00,134.667,134.681,134.615,134.622,535799994.0
2005-08-16 16:05:00,134.628,134.673,134.623,134.673,520899997.0
2005-08-16 16:10:00,134.667,134.667,134.548,134.585,551500003.0
2005-08-16 16:15:00,134.588,134.596,134.564,134.585,434699999.0
2005-08-16 16:20:00,134.582,134.6,134.565,134.578,441899995.0
2005-08-16 16:25:00,134.585,134.615,134.574,134.598,377100000.0
2005-08-16 16:30:00,134.6,134.639,134.59,134.624,469699999.0
2005-08-16 16:35:00,134.629,134.69,134.626,134.69,355699998.0
2005-08-16 16:40:00,134.682,134.69,134.594,134.607,321300001.0
2005-08-16 16:45:00,134.618,134.622,134.598,134.618,485199999.0
2005-08-16 16:50:00,134.63,134.645,134.623,134.64,574100004.0
2005-08-16 16:55:00,134.637,134.705,134.625,134.705,490200001.0
2005-08-16 17:00:00,134.718,134.769,134.661,134.769,569100002.0
2005-08-16 17:05:00,134.767,134.814,134.767,134.793,498100002.0
2005-08-16 17:10:00,134.789,134.813,134.758,134.79,502399997.0
2005-08-16 17:15:00,134.783,134.846,134.773,134.833,577800000.0
2005-08-16 17:20:00,134.845,134.923,134.845,134.923,479100001.0
2005-08-16 17:25:00,134.915,134.915,134.86,134.892,359699997.0
2005-08-16 17:30:00,134.902,134.904,134.845,134.89,477400002.0
2005-08-16 17:35:00,134.899,134.909,134.865,134.901,409899995.0
2005-08-16 17:40:00,134.897,135.008,134.897,135.008,287500000.0
2005-08-16 17:45:00,135.0,135.0,134.958,134.995,222799999.0
2005-08-16 17:50:00,135.009,135.026,134.958,134.977,534100001.0
2005-08-16 17:55:00,134.971,135.122,134.971,135.122,304499999.0
2005-08-16 18:00:00,135.129,135.16,135.085,135.085,5981400015.0
2005-08-16 18:05:00,135.082,135.113,135.072,135.1,8011099993.0
2005-08-16 18:10:00,135.104,135.125,135.082,135.123,5424600005.0
2005-08-16 18:15:00,135.129,135.139,135.1,135.106,5299100007.0
2005-08-16 18:20:00,135.098,135.119,135.066,135.105,6198499985.0
2005-08-16 18:25:00,135.113,135.153,135.102,135.147,4245199991.0
2005-08-16 18:30:00,135.144,135.157,135.119,135.125,5121600001.0
2005-08-16 18:35:00,135.132,135.185,135.112,135.18,2987299998.0
2005-08-16 18:40:00,135.177,135.223,135.177,135.205,3025100001.0
2005-08-16 18:45:00,135.198,135.223,135.17,135.205,1953299996.0
2005-08-16 18:50:00,135.21,135.221,135.144,135.162,3663999995.0
2005-08-16 18:55:00,135.163,135.18,135.152,135.167,3140999982.0
2005-08-16 19:00:00,135.165,135.188,135.156,135.172,2017399999.0
2005-08-16 19:05:00,135.171,135.199,135.129,135.158,4074999998.0
2005-08-16 19:10:00,135.168,135.203,135.14,135.142,1435899995.0
2005-08-16 19:15:00,135.14,135.145,135.092,135.109,2601200004.0
2005-08-16 19:20:00,135.119,135.208,135.118,135.195,2915100015.0
2005-08-16 19:25:00,135.196,135.214,135.161,135.189,3425499980.0
2005-08-16 19:30:00,135.189,135.201,135.169,135.178,3976399985.0
2005-08-16 19:35:00,135.177,135.227,135.17,135.215,2587999992.0
2005-08-16 19:40:00,135.202,135.227,135.162,135.178,2484299992.0
2005-08-16 19:45:00,135.187,135.218,135.174,135.217,1542099995.0
2005-08-16 19:50:00,135.224,135.26,135.223,135.26,2393499996.0
2005-08-16 19:55:00,135.269,135.34,135.259,135.335,2800199992.0
2005-08-16 20:00:00,135.344,135.352,135.297,135.32,1614099992.0
2005-08-16 20:05:00,135.31,135.349,135.306,135.342,2595399983.0
2005-08-16 20:10:00,135.346,135.355,135.321,135.34,2971299998.0
2005-08-16 20:15:00,135.342,135.381,135.319,135.379,1917800006.0
2005-08-16 20:20:00,135.389,135.418,135.365,135.418,1884599995.0
2005-08-16 20:25:00,135.423,135.442,135.41,135.441,3367699985.0
2005-08-16 20:30:00,135.439,135.45,135.418,135.432,4889400004.0
2005-08-16 20:35:00,135.428,135.437,135.398,135.402,2971900007.0
2005-08-16 20:40:00,135.394,135.409,135.382,135.39,3172399990.0
2005-08-16 20:45:00,135.398,135.404,135.375,135.392,3040899977.0
2005-08-16 20:50:00,135.39,135.395,135.37,135.376,2985200004.0
2005-08-16 20:55:00,135.374,135.402,135.344,135.344,4843100008.0
2005-08-16 21:00:00,135.308,135.352,135.28,135.327,4098800000.0
2005-08-16 21:05:00,135.33,135.335,135.3,135.32,2281800012.0
2005-08-16 21:10:00,135.312,135.329,135.284,135.297,2312099991.0
2005-08-16 21:15:00,135.3,135.312,135.275,135.275,2971899986.0
2005-08-16 21:20:00,135.282,135.321,135.248,135.294,3917599984.0
2005-08-16 21:25:00,135.28,135.295,135.27,135.285,1719300002.0
2005-08-16 21:30:00,135.28,135.285,135.248,135.25,1511799990.0
2005-08-16 21:35:00,135.247,135.268,135.239,135.268,1024699996.0
2005-08-16 21:40:00,135.269,135.273,135.247,135.257,1549299988.0
2005-08-16 21:45:00,135.259,135.339,135.251,135.329,1572599999.0
2005-08-16 21:50:00,135.342,135.394,135.342,135.36,592999999.0
2005-08-16 21:55:00,135.368,135.397,135.353,135.36,367199998.0
2005-08-16 22:00:00,135.362,135.37,135.342,135.361,1494100002.0
2005-08-16 22:05:00,135.36,135.394,135.344,135.352,569299999.0
2005-08-16 22:10:00,135.356,135.406,135.325,135.398,782000007.0
2005-08-16 22:15:00,135.402,135.424,135.373,135.373,748800003.0
2005-08-16 22:20:00,135.361,135.364,135.314,135.318,777299998.0
2005-08-16 22:25:00,135.316,135.348,135.297,135.348,1348699994.0
2005-08-16 22:30:00,135.335,135.371,135.321,135.353,878700002.0
2005-08-16 22:35:00,135.348,135.397,135.348,135.373,1367099995.0
2005-08-16 22:40:00,135.373,135.376,135.347,135.35,1118000003.0
2005-08-16 22:45:00,135.354,135.386,135.353,135.372,1033800000.0
2005-08-16 22:50:00,135.371,135.43,135.362,135.383,794600000.0
2005-08-16 22:55:00,135.397,135.408,135.355,135.365,893899994.0
2005-08-16 23:00:00,135.402,135.46,135.365,135.427,436499996.0
2005-08-16 23:05:00,135.396,135.435,135.365,135.378,501999999.0
2005-08-16 23:10:00,135.332,135.427,135.332,135.39,637999996.0
2005-08-16 23:15:00,135.393,135.434,135.384,135.391,401900001.0
2005-08-16 23:20:00,135.432,135.439,135.375,135.375,370299999.0
2005-08-16 23:25:00,135.343,135.408,135.332,135.402,587299999.0
2005-08-16 23:30:00,135.408,135.413,135.326,135.376,494600002.0
2005-08-16 23:35:00,135.375,135.398,135.343,135.373,490700000.0
2005-08-16 23:40:00,135.37,135.375,135.255,135.32,399800004.0
2005-08-16 23:45:00,135.318,135.36,135.31,135.337,246100000.0
2005-08-16 23:50:00,135.341,135.379,135.341,135.379,387000002.0
2005-08-16 23:55:00,135.376,135.395,135.366,135.387,359799997.0
2005-08-17 00:00:00,135.374,135.389,135.373,135.389,352799996.0
2005-08-17 00:05:00,135.383,135.388,135.351,135.37,408999995.0
2005-08-17 00:10:00,135.373,135.381,135.365,135.377,301700000.0
2005-08-17 00:15:00,135.381,135.381,135.344,135.37,495699998.0
2005-08-17 00:20:00,135.371,135.426,135.363,135.407,534399997.0
2005-08-17 00:25:00,135.411,135.411,135.375,135.39,481500002.0
2005-08-17 00:30:00,135.39,135.415,135.377,135.405,488999999.0
2005-08-17 00:35:00,135.401,135.407,135.342,135.352,286299999.0
2005-08-17 00:40:00,135.343,135.39,135.324,135.366,407099999.0
2005-08-17 00:45:00,135.373,135.388,135.366,135.38,434500000.0
2005-08-17 00:50:00,135.363,135.385,135.336,135.364,439300002.0
2005-08-17 00:55:00,135.352,135.364,135.314,135.317,465999999.0
2005-08-17 01:00:00,135.32,135.356,135.32,135.34,550500001.0
2005-08-17 01:05:00,135.343,135.4,135.343,135.4,294399999.0
2005-08-17 01:10:00,135.402,135.408,135.385,135.397,523399991.0
2005-08-17 01:15:00,135.427,135.475,135.415,135.443,541899999.0
2005-08-17 01:20:00,135.452,135.505,135.448,135.49,475800000.0
2005-08-17 01:25:00,135.5,135.527,135.491,135.516,419200007.0
2005-08-17 01:30:00,135.51,135.518,135.487,135.508,582199990.0
2005-08-17 01:35:00,135.515,135.515,135.495,135.501,398799995.0
2005-08-17 01:40:00,135.503,135.525,135.487,135.513,420599995.0
2005-08-17 01:45:00,135.512,135.534,135.485,135.503,381700000.0
2005-08-17 01:50:00,135.49,135.545,135.49,135.494,396199997.0
2005-08-17 01:55:00,135.503,135.511,135.46,135.468,685999997.0
2005-08-17 02:00:00,135.464,135.508,135.463,135.486,289600000.0
2005-08-17 02:05:00,135.477,135.477,135.405,135.441,524000004.0
2005-08-17 02:10:00,135.432,135.441,135.391,135.404,619799997.0
2005-08-17 02:15:00,135.408,135.41,135.369,135.378,345300002.0
2005-08-17 02:20:00,135.387,135.387,135.326,135.335,362800002.0
2005-08-17 02:25:00,135.323,135.382,135.323,135.367,396799999.0
2005-08-17 02:30:00,135.363,135.376,135.317,135.32,274900002.0
2005-08-17 02:35:00,135.309,135.378,135.299,135.378,494600008.0
2005-08-17 02:40:00,135.393,135.405,135.305,135.317,349499997.0
2005-08-17 02:45:00,135.307,135.312,135.276,135.29,359300002.0
2005-08-17 02:50:00,135.276,135.306,135.245,135.247,435100005.0
2005-08-17 02:55:00,135.25,135.276,135.25,135.265,456200002.0
2005-08-17 03:00:00,135.268,135.279,135.149,135.17,434700003.0
2005-08-17 03:05:00,135.17,135.177,135.135,135.151,567399993.0
2005-08-17 03:10:00,135.146,135.146,135.055,135.055,424499995.0
2005-08-17 03:15:00,135.048,135.079,135.033,135.074,516700000.0
2005-08-17 03:20:00,135.068,135.137,135.068,135.127,465200002.0
2005-08-17 03:25:00,135.129,135.144,135.119,135.131,623100000.0
2005-08-17 03:30:00,135.127,135.139,135.121,135.131,381499996.0
2005-08-17 03:35:00,135.132,135.148,135.12,135.138,302199996.0
2005-08-17 03:40:00,135.132,135.147,135.09,135.094,402499999.0
2005-08-17 03:45:00,135.098,135.113,135.089,135.095,524599997.0
2005-08-17 03:50:00,135.092,135.094,135.039,135.052,458000003.0
2005-08-17 03:55:00,135.052,135.089,135.052,135.065,280099999.0
2005-08-17 04:00:00,135.062,135.064,135.037,135.05,424299998.0
2005-08-17 04:05:00,135.046,135.06,135.032,135.04,396500002.0
2005-08-17 04:10:00,135.042,135.071,135.037,135.068,278999995.0
2005-08-17 04:15:00,135.06,135.062,135.042,135.042,339599999.0
2005-08-17 04:20:00,135.052,135.07,135.033,135.049,433000001.0
2005-08-17 04:25:00,135.042,135.073,135.002,135.002,435599999.0
2005-08-17 04:30:00,134.998,135.014,134.97,134.979,473700000.0
2005-08-17 04:35:00,134.974,134.999,134.965,134.985,250899997.0
2005-08-17 04:40:00,134.994,135.009,134.971,134.997,230500001.0
2005-08-17 04:45:00,135.006,135.045,135.006,135.026,456300000.0
2005-08-17 04:50:00,135.034,135.05,134.987,135.048,514900000.0
2005-08-17 04:55:00,135.041,135.043,135.018,135.034,315100001.0
2005-08-17 05:00:00,135.025,135.079,135.009,135.069,496899997.0
2005-08-17 05:05:00,135.064,135.082,135.035,135.045,418099995.0
2005-08-17 05:10:00,135.036,135.049,135.01,135.012,317600000.0
2005-08-17 05:15:00,135.015,135.058,135.007,135.053,389299994.0
2005-08-17 05:20:00,135.065,135.088,135.05,135.082,481500001.0
2005-08-17 05:25:00,135.099,135.16,135.099,135.14,394500000.0
2005-08-17 05:30:00,135.132,135.134,135.095,135.11,281599997.0
2005-08-17 05:35:00,135.112,135.12,135.084,135.084,173199998.0
2005-08-17 05:40:00,135.083,135.102,135.077,135.09,476200002.0
2005-08-17 05:45:00,135.092,135.107,135.067,135.09,432799996.0
2005-08-17 05:50:00,135.092,135.103,135.077,135.082,369600000.0
2005-08-17 05:55:00,135.075,135.096,135.034,135.057,550800000.0
2005-08-17 06:00:00,135.045,135.05,135.021,135.021,245000001.0
2005-08-17 06:05:00,135.008,135.008,134.825,134.88,421199993.0
2005-08-17 06:10:00,134.867,134.957,134.838,134.939,532700002.0
2005-08-17 06:15:00,134.942,134.954,134.914,134.927,402899998.0
2005-08-17 06:20:00,134.925,134.952,134.905,134.905,322299998.0
2005-08-17 06:25:00,134.891,134.891,134.849,134.865,406899997.0
2005-08-17 06:30:00,134.87,134.936,134.87,134.936,404999995.0
2005-08-17 06:35:00,134.934,134.948,134.923,134.936,241200003.0
2005-08-17 06:40:00,134.941,134.978,134.941,134.975,392800002.0
2005-08-17 06:45:00,134.978,134.991,134.947,134.978,483200000.0
2005-08-17 06:50:00,134.99,134.995,134.965,134.965,379099996.0
2005-08-17 06:55:00,134.962,134.965,134.946,134.958,426099999.0
2005-08-17 07:00:00,134.968,134.972,134.951,134.967,492200002.0
2005-08-17 07:05:00,134.948,134.961,134.906,134.916,314999994.0
2005-08-17 07:10:00,134.914,134.931,134.907,134.924,498799996.0
2005-08-17 07:15:00,134.931,134.964,134.93,134.954,506400001.0
2005-08-17 07:20:00,134.944,134.97,134.934,134.97,321500002.0
2005-08-17 07:25:00,134.97,134.975,134.951,134.96,499800007.0
2005-08-17 07:30:00,134.96,135.028,134.96,135.028,272200000.0
2005-08-17 07:35:00,135.014,135.014,134.97,135.005,465000001.0
2005-08-17 07:40:00,134.996,135.036,134.996,135.026,538200001.0
2005-08-17 07:45:00,135.021,135.06,135.011,135.04,466100001.0
2005-08-17 07:50:00,135.047,135.066,135.032,135.057,399599997.0
2005-08-17 07:55:00,135.049,135.064,135.017,135.058,261499996.0
2005-08-17 08:00:00,135.04,135.046,135.005,135.008,310000000.0
2005-08-17 08:05:00,135.01,135.045,134.992,135.023,384000005.0
2005-08-17 08:10:00,135.023,135.075,135.004,135.03,406499997.0
2005-08-17 08:15:00,135.028,135.089,135.012,135.05,586900000.0
2005-08-17 08:20:00,135.05,135.102,135.037,135.102,512999995.0
2005-08-17 08:25:00,135.104,135.137,135.083,135.123,398899997.0
2005-08-17 08:30:00,135.126,135.217,135.108,135.197,622000008.0
2005-08-17 08:35:00,135.178,135.185,135.101,135.137,565300000.0
2005-08-17 08:40:00,135.127,135.159,135.118,135.138,566199998.0
2005-08-17 08:45:00,135.13,135.149,135.099,135.135,450600001.0
2005-08-17 08:50:00,135.135,135.147,135.12,135.147,482700001.0
2005-08-17 08:55:00,135.147,135.152,135.112,135.123,596000001.0
2005-08-17 09:00:00,135.11,135.11,135.02,135.083,387999999.0
2005-08-17 09:05:00,135.085,135.188,135.078,135.142,315499997.0
2005-08-17 09:10:00,135.116,135.141,135.105,135.137,573100000.0
2005-08-17 09:15:00,135.14,135.227,135.131,135.227,560599993.0
2005-08-17 09:20:00,135.209,135.209,135.174,135.202,429500001.0
2005-08-17 09:25:00,135.198,135.201,135.15,135.15,340100001.0
2005-08-17 09:30:00,135.143,135.143,135.071,135.071,429500002.0
2005-08-17 09:35:00,135.065,135.075,134.989,135.01,562199999.0
2005-08-17 09:40:00,135.012,135.039,135.003,135.025,465999999.0
2005-08-17 09:45:00,135.025,135.025,134.989,135.002,447300002.0
2005-08-17 09:50:00,135.004,135.02,134.991,135.008,413200000.0
2005-08-17 09:55:00,135.016,135.022,134.99,135.019,469199997.0
2005-08-17 10:00:00,135.015,135.019,134.989,135.013,442800001.0
2005-08-17 10:05:00,135.005,135.034,134.989,135.034,548300003.0
2005-08-17 10:10:00,135.048,135.082,135.015,135.043,505100001.0
2005-08-17 10:15:00,135.04,135.079,135.02,135.076,492199995.0
2005-08-17 10:20:00,135.066,135.078,135.041,135.05,700099999.0
2005-08-17 10:25:00,135.047,135.064,135.021,135.038,384000006.0
2005-08-17 10:30:00,135.042,135.062,135.005,135.023,447499996.0
2005-08-17 10:35:00,135.025,135.033,134.978,135.012,456999997.0
2005-08-17 10:40:00,135.003,135.003,134.954,134.973,471500000.0
2005-08-17 10:45:00,134.972,135.082,134.95,135.07,480799997.0
2005-08-17 10:50:00,135.069,135.099,135.053,135.066,605099999.0
2005-08-17 10:55:00,135.068,135.077,135.03,135.059,570699999.0
2005-08-17 11:00:00,135.061,135.073,135.045,135.071,395800003.0
2005-08-17 11:05:00,135.088,135.095,135.043,135.043,447699998.0
2005-08-17 11:10:00,135.054,135.115,135.054,135.109,428099995.0
2005-08-17 11:15:00,135.108,135.163,135.104,135.16,438600002.0
2005-08-17 11:20:00,135.152,135.156,135.101,135.127,390599999.0
2005-08-17 11:25:00,135.128,135.161,135.125,135.135,590100003.0
2005-08-17 11:30:00,135.132,135.139,135.105,135.13,569499998.0
2005-08-17 11:35:00,135.132,135.144,135.072,135.078,434499997.0
2005-08-17 11:40:00,135.057,135.057,135.011,135.04,455299999.0
2005-08-17 11:45:00,135.035,135.05,135.009,135.05,440499999.0
2005-08-17 11:50:00,135.041,135.06,135.028,135.052,551099993.0
2005-08-17 11:55:00,135.047,135.062,135.038,135.043,481499998.0
2005-08-17 12:00:00,135.044,135.073,135.044,135.073,450400004.0
2005-08-17 12:05:00,135.068,135.095,135.059,135.073,552100001.0
2005-08-17 12:10:00,135.08,135.08,135.019,135.038,464899999.0
2005-08-17 12:15:00,135.038,135.09,135.038,135.09,555500003.0
2005-08-17 12:20:00,135.093,135.098,135.058,135.07,470299999.0
2005-08-17 12:25:00,135.078,135.078,135.027,135.027,310100001.0
2005-08-17 12:30:00,135.025,135.048,135.019,135.033,617900000.0
2005-08-17 12:35:00,135.032,135.04,135.011,135.029,387999999.0
2005-08-17 12:40:00,135.019,135.031,135.01,135.015,475199999.0
2005-08-17 12:45:00,135.028,135.06,135.019,135.021,429900003.0
2005-08-17 12:50:00,135.027,135.046,134.982,135.003,550699998.0
2005-08-17 12:55:00,135.012,135.036,134.999,135.013,518900000.0
2005-08-17 13:00:00,135.023,135.049,135.0,135.026,343699998.0
2005-08-17 13:05:00,135.023,135.035,135.009,135.023,306800001.0
2005-08-17 13:10:00,135.018,135.045,135.011,135.019,601199998.0
2005-08-17 13:15:00,135.021,135.041,135.012,135.028,384399999.0
2005-08-17 13:20:00,135.03,135.045,134.99,135.039,456299999.0
2005-08-17 13:25:00,135.029,135.031,134.975,134.975,550300004.0
2005-08-17 13:30:00,134.969,134.987,134.955,134.96,377299997.0
2005-08-17 13:35:00,134.938,134.949,134.899,134.903,302899998.0
2005-08-17 13:40:00,134.9,134.918,134.876,134.885,413000002.0
2005-08-17 13:45:00,134.884,134.938,134.878,134.923,522600001.0
2005-08-17 13:50:00,134.93,134.973,134.915,134.933,466799998.0
2005-08-17 13:55:00,134.939,134.949,134.917,134.927,291599999.0
2005-08-17 14:00:00,134.94,134.955,134.908,134.915,502099994.0
2005-08-17 14:05:00,134.903,134.905,134.863,134.864,352700004.0
2005-08-17 14:10:00,134.866,134.877,134.827,134.831,431500002.0
2005-08-17 14:15:00,134.828,134.84,134.757,134.769,500000002.0
2005-08-17 14:20:00,134.775,134.853,134.775,134.853,407499999.0
2005-08-17 14:25:00,134.842,134.869,134.836,134.853,307999998.0
2005-08-17 14:30:00,134.833,134.862,134.794,134.856,521599999.0
2005-08-17 14:35:00,134.853,134.916,134.837,134.915,604300001.0
2005-08-17 14:40:00,134.922,134.922,134.875,134.91,482900002.0
2005-08-17 14:45:00,134.907,134.943,134.862,134.936,494200003.0
2005-08-17 14:50:00,134.938,134.98,134.911,134.929,395099996.0
2005-08-17 14:55:00,134.925,134.96,134.912,134.912,399500000.0
2005-08-17 15:00:00,134.922,134.935,134.891,134.932,444700003.0
2005-08-17 15:05:00,134.937,134.97,134.916,134.941,318200004.0
2005-08-17 15:10:00,134.93,135.029,134.93,134.993,543699996.0
2005-08-17 15:15:00,134.976,134.994,134.929,134.935,403799998.0
2005-08-17 15:20:00,134.928,134.951,134.915,134.951,696399997.0
2005-08-17 15:25:00,134.953,134.984,134.944,134.98,616800002.0
2005-08-17 15:30:00,134.972,134.972,134.915,134.92,398999998.0
2005-08-17 15:35:00,134.922,134.934,134.885,134.93,410700004.0
2005-08-17 15:40:00,134.935,134.986,134.935,134.965,413299999.0
2005-08-17 15:45:00,134.973,134.985,134.94,134.947,473899998.0
2005-08-17 15:50:00,134.941,134.963,134.928,134.95,468599998.0
2005-08-17 15:55:00,134.946,134.946,134.888,134.889,358500004.0
2005-08-17 16:00:00,134.886,134.89,134.843,134.865,590799996.0
2005-08-17 16:05:00,134.872,134.895,134.868,134.895,681800002.0
2005-08-17 16:10:00,134.9,134.908,134.845,134.845,448399995.0
2005-08-17 16:15:00,134.852,134.864,134.825,134.83,575100003.0
2005-08-17 16:20:00,134.822,134.829,134.785,134.803,425900004.0
2005-08-17 16:25:00,134.808,134.841,134.802,134.818,381499996.0
2005-08-17 16:30:00,134.832,134.908,134.832,134.859,441700002.0
2005-08-17 16:35:00,134.855,134.888,134.84,134.878,419800004.0
2005-08-17 16:40:00,134.867,134.873,134.827,134.87,473199999.0
2005-08-17 16:45:00,134.862,134.877,134.841,134.844,561800003.0
2005-08-17 16:50:00,134.849,134.882,134.837,134.84,539000001.0
2005-08-17 16:55:00,134.817,134.858,134.796,134.843,494800000.0
2005-08-17 17:00:00,134.849,134.86,134.732,134.755,622000003.0
2005-08-17 17:05:00,134.755,134.781,134.742,134.778,488000001.0
2005-08-17 17:10:00,134.773,134.787,134.755,134.765,526099998.0
2005-08-17 17:15:00,134.76,134.789,134.739,134.743,386799995.0
2005-08-17 17:20:00,134.733,134.733,134.642,134.707,505999999.0
2005-08-17 17:25:00,134.704,134.752,134.685,134.751,428100002.0
2005-08-17 17:30:00,134.756,134.778,134.748,134.763,384999999.0
2005-08-17 17:35:00,134.762,134.776,134.746,134.776,357399999.0
2005-08-17 17:40:00,134.775,134.796,134.731,134.796,583099999.0
2005-08-17 17:45:00,134.793,134.806,134.768,134.78,351000003.0
2005-08-17 17:50:00,134.785,134.797,134.743,134.75,469599995.0
2005-08-17 17:55:00,134.726,134.746,134.71,134.745,308700001.0
2005-08-17 18:00:00,134.744,134.82,134.74,134.798,6474599983.0
2005-08-17 18:05:00,134.801,134.875,134.801,134.821,7579199996.0
2005-08-17 18:10:00,134.827,134.852,134.82,134.827,4988600008.0
2005-08-17 18:15:00,134.825,134.864,134.812,134.835,5344399990.0
2005-08-17 18:20:00,134.839,134.853,134.822,134.827,6426500001.0
2005-08-17 18:25:00,134.83,134.832,134.697,134.732,4541599986.0
2005-08-17 18:30:00,134.746,134.763,134.666,134.687,5754399985.0
2005-08-17 18:35:00,134.704,134.714,134.649,134.686,3299899995.0
2005-08-17 18:40:00,134.687,134.74,134.686,134.734,2832999985.0
2005-08-17 18:45:00,134.726,134.737,134.693,134.736,2050799985.0
2005-08-17 18:50:00,134.751,134.774,134.729,134.737,3666199996.0
2005-08-17 18:55:00,134.733,134.757,134.722,134.744,3591200007.0
2005-08-17 19:00:00,134.734,134.745,134.7,134.715,1866300002.0
2005-08-17 19:05:00,134.715,134.772,134.7,134.741,3928899990.0
2005-08-17 19:10:00,134.728,134.773,134.7,134.769,1153499998.0
2005-08-17 19:15:00,134.765,134.792,134.745,134.77,2749699992.0
2005-08-17 19:20:00,134.772,134.774,134.733,134.757,2820299996.0
2005-08-17 19:25:00,134.761,134.769,134.745,134.764,3551199997.0
2005-08-17 19:30:00,134.773,134.82,134.749,134.818,3381399991.0
2005-08-17 19:35:00,134.817,134.834,134.766,134.777,2266499997.0
2005-08-17 19:40:00,134.775,134.829,134.75,134.82,2442499998.0
2005-08-17 19:45:00,134.813,134.813,134.767,134.792,1787100001.0
2005-08-17 19:50:00,134.79,134.8,134.763,134.79,1886300002.0
2005-08-17 19:55:00,134.793,134.793,134.755,134.767,2034599993.0
2005-08-17 20:00:00,134.773,134.777,134.726,134.767,1735600000.0
2005-08-17 20:05:00,134.77,134.78,134.732,134.745,2394699997.0
2005-08-17 20:10:00,134.749,134.765,134.739,134.76,2598899999.0
2005-08-17 20:15:00,134.768,134.791,134.754,134.773,1904899990.0
2005-08-17 20:20:00,134.777,134.786,134.74,134.753,1861000000.0
2005-08-17 20:25:00,134.762,134.779,134.703,134.75,3895099999.0
2005-08-17 20:30:00,134.75,134.757,134.717,134.717,4428899998.0
2005-08-17 20:35:00,134.722,134.765,134.709,134.765,3246099995.0
2005-08-17 20:40:00,134.758,134.768,134.695,134.727,3014999995.0
2005-08-17 20:45:00,134.748,134.755,134.724,134.745,3008499993.0
2005-08-17 20:50:00,134.74,134.75,134.719,134.75,2929099994.0
2005-08-17 20:55:00,134.758,134.825,134.748,134.767,5205099997.0
2005-08-17 21:00:00,134.748,134.821,134.729,134.821,3878200006.0
2005-08-17 21:05:00,134.83,134.865,134.813,134.858,2240499993.0
2005-08-17 21:10:00,134.853,134.86,134.816,134.837,2386000000.0
2005-08-17 21:15:00,134.841,134.854,134.817,134.827,2770900008.0
2005-08-17 21:20:00,134.832,134.843,134.815,134.835,3998200001.0
2005-08-17 21:25:00,134.839,134.842,134.788,134.822,1518599995.0
2005-08-17 21:30:00,134.819,134.838,134.807,134.829,1557599994.0
2005-08-17 21:35:00,134.829,134.839,134.813,134.829,1121399995.0
2005-08-17 21:40:00,134.831,134.843,134.819,134.829,1658700001.0
2005-08-17 21:45:00,134.831,134.863,134.829,134.85,1487200000.0
2005-08-17 21:50:00,134.857,134.884,134.832,134.847,528999995.0
2005-08-17 21:55:00,134.868,134.891,134.863,134.872,450799998.0
2005-08-17 22:00:00,134.867,134.929,134.867,134.912,1571999984.0
2005-08-17 22:05:00,134.908,134.918,134.861,134.883,532799995.0
2005-08-17 22:10:00,134.892,134.936,134.86,134.927,643999998.0
2005-08-17 22:15:00,134.927,134.931,134.9,134.93,643200000.0
2005-08-17 22:20:00,134.93,134.935,134.895,134.915,628300002.0
2005-08-17 22:25:00,134.919,134.93,134.88,134.91,1306999997.0
2005-08-17 22:30:00,134.9,134.9,134.84,134.873,846000001.0
2005-08-17 22:35:00,134.865,134.877,134.852,134.872,1495799988.0
2005-08-17 22:40:00,134.875,134.885,134.843,134.858,1249199988.0
2005-08-17 22:45:00,134.866,134.9,134.866,134.875,1139299999.0
2005-08-17 22:50:00,134.867,134.88,134.852,134.88,850299998.0
2005-08-17 22:55:00,134.872,134.881,134.798,134.837,637699990.0
2005-08-17 23:00:00,134.866,134.874,134.825,134.848,380399998.0
2005-08-17 23:05:00,134.824,134.852,134.788,134.808,324799998.0
2005-08-17 23:10:00,134.78,134.816,134.77,134.81,298599999.0
2005-08-17 23:15:00,134.8,134.814,134.786,134.802,295800000.0
2005-08-17 23:20:00,134.805,134.805,134.787,134.803,397699998.0
2005-08-17 23:25:00,134.798,134.798,134.678,134.728,544700004.0
2005-08-17 23:30:00,134.753,134.779,134.706,134.766,533399999.0
2005-08-17 23:35:00,134.763,134.8,134.742,134.8,674800003.0
2005-08-17 23:40:00,134.775,134.793,134.692,134.707,565000006.0
2005-08-17 23:45:00,134.755,134.755,134.672,134.712,308999996.0
2005-08-17 23:50:00,134.728,134.754,134.725,134.733,446899999.0
2005-08-17 23:55:00,134.726,134.748,134.717,134.736,344400000.0
2005-08-18 00:00:00,134.725,134.76,134.725,134.735,343799998.0
2005-08-18 00:05:00,134.749,134.787,134.729,134.732,408499996.0
2005-08-18 00:10:00,134.73,134.739,134.725,134.73,280500001.0
2005-08-18 00:15:00,134.737,134.765,134.728,134.76,635499997.0
2005-08-18 00:20:00,134.756,134.817,134.738,134.756,389799997.0
2005-08-18 00:25:00,134.767,134.777,134.753,134.765,357200001.0
2005-08-18 00:30:00,134.758,134.775,134.723,134.756,373199999.0
2005-08-18 00:35:00,134.757,134.764,134.703,134.763,454700000.0
2005-08-18 00:40:00,134.758,134.758,134.733,134.741,410700003.0
2005-08-18 00:45:00,134.76,134.798,134.736,134.779,363700001.0
2005-08-18 00:50:00,134.782,134.826,134.767,134.815,370300000.0
2005-08-18 00:55:00,134.806,134.841,134.753,134.838,508700002.0
2005-08-18 01:00:00,134.841,134.846,134.823,134.84,496099998.0
2005-08-18 01:05:00,134.834,134.859,134.822,134.859,384999995.0
2005-08-18 01:10:00,134.869,134.885,134.864,134.872,469799999.0
2005-08-18 01:15:00,134.885,134.885,134.839,134.865,368399996.0
2005-08-18 01:20:00,134.869,134.869,134.789,134.82,439600002.0
2005-08-18 01:25:00,134.823,134.834,134.801,134.832,444699992.0
2005-08-18 01:30:00,134.828,134.839,134.809,134.818,765800001.0
2005-08-18 01:35:00,134.825,134.825,134.758,134.786,625499992.0
2005-08-18 01:40:00,134.796,134.855,134.796,134.823,360999998.0
2005-08-18 01:45:00,134.821,134.853,134.805,134.843,336699997.0
2005-08-18 01:50:00,134.83,134.845,134.795,134.795,606499997.0
2005-08-18 01:55:00,134.812,134.858,134.797,134.858,422399996.0
2005-08-18 02:00:00,134.852,134.854,134.824,134.85,349299999.0
2005-08-18 02:05:00,134.841,134.889,134.841,134.889,422300006.0
2005-08-18 02:10:00,134.888,134.903,134.865,134.865,464099997.0
2005-08-18 02:15:00,134.857,134.905,134.855,134.864,383600003.0
2005-08-18 02:20:00,134.858,134.858,134.819,134.83,377500002.0
2005-08-18 02:25:00,134.835,134.891,134.835,134.859,482399998.0
2005-08-18 02:30:00,134.846,134.885,134.842,134.885,323199999.0
2005-08-18 02:35:00,134.898,134.94,134.884,134.934,422200000.0
2005-08-18 02:40:00,134.939,134.945,134.907,134.918,407600000.0
2005-08-18 02:45:00,134.921,134.97,134.921,134.97,323399999.0
2005-08-18 02:50:00,134.964,135.066,134.964,135.066,388199998.0
2005-08-18 02:55:00,135.05,135.05,135.014,135.014,390600002.0
2005-08-18 03:00:00,135.017,135.039,134.969,135.015,322699999.0
2005-08-18 03:05:00,135.008,135.009,134.954,135.006,418600002.0
2005-08-18 03:10:00,135.007,135.123,135.005,135.119,454000000.0
2005-08-18 03:15:00,135.126,135.176,135.101,135.176,419200001.0
2005-08-18 03:20:00,135.175,135.262,135.175,135.221,428599997.0
2005-08-18 03:25:00,135.222,135.293,135.219,135.268,491799998.0
2005-08-18 03:30:00,135.267,135.289,135.242,135.268,489099999.0
2005-08-18 03:35:00,135.278,135.291,135.197,135.219,386800000.0
2005-08-18 03:40:00,135.222,135.269,135.214,135.245,404000000.0
2005-08-18 03:45:00,135.25,135.305,135.245,135.287,257900000.0
2005-08-18 03:50:00,135.288,135.292,135.263,135.269,235100000.0
2005-08-18 03:55:00,135.275,135.333,135.264,135.333,459400000.0
2005-08-18 04:00:00,135.342,135.35,135.23,135.23,287999999.0
2005-08-18 04:05:00,135.205,135.246,135.197,135.223,502199999.0
2005-08-18 04:10:00,135.225,135.234,135.202,135.213,364000000.0
2005-08-18 04:15:00,135.203,135.209,135.177,135.192,298100000.0
2005-08-18 04:20:00,135.195,135.2,135.159,135.17,472400002.0
2005-08-18 04:25:00,135.167,135.186,135.16,135.179,356900000.0
2005-08-18 04:30:00,135.182,135.196,135.165,135.19,278899997.0
2005-08-18 04:35:00,135.19,135.222,135.187,135.212,574900000.0
2005-08-18 04:40:00,135.218,135.218,135.164,135.192,524200001.0
2005-08-18 04:45:00,135.182,135.207,135.177,135.19,528299993.0
2005-08-18 04:50:00,135.188,135.21,135.177,135.197,333499995.0
2005-08-18 04:55:00,135.2,135.228,135.199,135.208,356499997.0
2005-08-18 05:00:00,135.208,135.212,135.186,135.191,339900002.0
2005-08-18 05:05:00,135.187,135.202,135.169,135.202,300700000.0
2005-08-18 05:10:00,135.194,135.214,135.184,135.21,416999999.0
2005-08-18 05:15:00,135.21,135.21,135.185,135.197,361199996.0
2005-08-18 05:20:00,135.195,135.207,135.18,135.202,482100005.0
2005-08-18 05:25:00,135.202,135.225,135.172,135.225,221100001.0
2005-08-18 05:30:00,135.223,135.233,135.181,135.228,489499997.0
2005-08-18 05:35:00,135.23,135.242,135.223,135.236,182899999.0
2005-08-18 05:40:00,135.236,135.32,135.225,135.305,425999999.0
2005-08-18 05:45:00,135.305,135.317,135.258,135.284,386300000.0
2005-08-18 05:50:00,135.303,135.329,135.297,135.321,433999999.0
2005-08-18 05:55:00,135.318,135.32,135.228,135.302,389399998.0
2005-08-18 06:00:00,135.292,135.319,135.292,135.309,427500002.0
2005-08-18 06:05:00,135.315,135.322,135.303,135.322,433399996.0
2005-08-18 06:10:00,135.327,135.387,135.315,135.377,298900000.0
2005-08-18 06:15:00,135.381,135.415,135.359,135.39,415000003.0
2005-08-18 06:20:00,135.377,135.383,135.341,135.353,242699995.0
2005-08-18 06:25:00,135.353,135.355,135.299,135.304,444200002.0
2005-08-18 06:30:00,135.302,135.305,135.269,135.269,304500001.0
2005-08-18 06:35:00,135.279,135.302,135.255,135.275,315500000.0
2005-08-18 06:40:00,135.259,135.278,135.237,135.237,420600000.0
2005-08-18 06:45:00,135.244,135.25,135.232,135.245,346499997.0
2005-08-18 06:50:00,135.24,135.265,135.233,135.255,394300004.0
2005-08-18 06:55:00,135.256,135.293,135.256,135.27,401299997.0
2005-08-18 07:00:00,135.275,135.285,135.207,135.271,479599996.0
2005-08-18 07:05:00,135.249,135.26,135.233,135.245,394899998.0
2005-08-18 07:10:00,135.252,135.269,135.233,135.245,351700001.0
2005-08-18 07:15:00,135.235,135.27,135.235,135.256,408600002.0
2005-08-18 07:20:00,135.244,135.273,135.244,135.272,312699997.0
2005-08-18 07:25:00,135.264,135.297,135.261,135.297,462800001.0
2005-08-18 07:30:00,135.288,135.304,135.261,135.304,476700008.0
2005-08-18 07:35:00,135.3,135.31,135.258,135.269,474899998.0
2005-08-18 07:40:00,135.266,135.28,135.234,135.245,549699996.0
2005-08-18 07:45:00,135.218,135.232,135.183,135.198,401400003.0
2005-08-18 07:50:00,135.213,135.213,135.166,135.169,442900004.0
2005-08-18 07:55:00,135.17,135.188,135.155,135.188,447600000.0
2005-08-18 08:00:00,135.187,135.197,135.155,135.189,420300002.0
2005-08-18 08:05:00,135.192,135.209,135.176,135.176,582099997.0
2005-08-18 08:10:00,135.185,135.225,135.163,135.205,363900001.0
2005-08-18 08:15:00,135.197,135.199,135.139,135.141,336399997.0
2005-08-18 08:20:00,135.155,135.185,135.155,135.178,328500000.0
2005-08-18 08:25:00,135.175,135.177,135.122,135.14,464100003.0
2005-08-18 08:30:00,135.149,135.16,135.12,135.145,373099999.0
2005-08-18 08:35:00,135.14,135.167,135.12,135.158,477899996.0
2005-08-18 08:40:00,135.143,135.143,135.078,135.101,548100004.0
2005-08-18 08:45:00,135.099,135.126,135.089,135.114,344499997.0
2005-08-18 08:50:00,135.125,135.149,135.104,135.104,457300004.0
2005-08-18 08:55:00,135.107,135.107,135.041,135.055,603899995.0
2005-08-18 09:00:00,135.038,135.084,135.01,135.084,344199999.0
2005-08-18 09:05:00,135.093,135.108,135.082,135.095,372299999.0
2005-08-18 09:10:00,135.1,135.154,135.1,135.122,687600004.0
2005-08-18 09:15:00,135.131,135.16,135.119,135.12,481499998.0
2005-08-18 09:20:00,135.118,135.145,135.099,135.106,639000005.0
2005-08-18 09:25:00,135.11,135.143,135.101,135.108,563200001.0
2005-08-18 09:30:00,135.117,135.168,135.117,135.167,271000000.0
2005-08-18 09:35:00,135.164,135.197,135.159,135.186,417199997.0
2005-08-18 09:40:00,135.193,135.215,135.167,135.189,447999999.0
2005-08-18 09:45:00,135.195,135.195,135.149,135.171,651700001.0
2005-08-18 09:50:00,135.173,135.19,135.163,135.169,552800005.0
2005-08-18 09:55:00,135.159,135.165,135.118,135.125,362099998.0
2005-08-18 10:00:00,135.104,135.131,135.082,135.118,469500000.0
2005-08-18 10:05:00,135.112,135.14,135.072,135.08,503700000.0
2005-08-18 10:10:00,135.082,135.085,135.039,135.062,443499999.0
2005-08-18 10:15:00,135.06,135.076,135.038,135.038,427500000.0
2005-08-18 10:20:00,135.032,135.06,135.031,135.055,509499994.0
2005-08-18 10:25:00,135.055,135.073,135.043,135.067,548099997.0
2005-08-18 10:30:00,135.062,135.094,134.985,135.07,336599998.0
2005-08-18 10:35:00,135.064,135.091,135.049,135.063,535299992.0
2005-08-18 10:40:00,135.063,135.088,135.048,135.088,461500000.0
2005-08-18 10:45:00,135.091,135.091,135.055,135.072,357400002.0
2005-08-18 10:50:00,135.075,135.152,135.075,135.152,577000000.0
2005-08-18 10:55:00,135.155,135.179,135.136,135.161,333299997.0
2005-08-18 11:00:00,135.158,135.195,135.133,135.185,626899998.0
2005-08-18 11:05:00,135.193,135.197,135.153,135.153,439399998.0
2005-08-18 11:10:00,135.149,135.167,135.119,135.15,574100004.0
2005-08-18 11:15:00,135.138,135.145,135.029,135.053,434500002.0
2005-08-18 11:20:00,135.052,135.06,134.943,134.952,523500001.0
2005-08-18 11:25:00,134.967,135.013,134.967,134.995,566599999.0
2005-08-18 11:30:00,135.004,135.013,134.958,134.991,618299998.0
2005-08-18 11:35:00,134.995,135.002,134.969,135.002,460600003.0
2005-08-18 11:40:00,134.993,135.009,134.965,134.965,494599993.0
2005-08-18 11:45:00,134.96,134.97,134.891,134.917,558000001.0
2005-08-18 11:50:00,134.908,134.931,134.889,134.922,493199999.0
2005-08-18 11:55:00,134.923,134.923,134.898,134.912,600399995.0
2005-08-18 12:00:00,134.912,134.949,134.89,134.938,633800006.0
2005-08-18 12:05:00,134.93,134.946,134.908,134.916,531100001.0
2005-08-18 12:10:00,134.915,134.919,134.881,134.893,522400000.0
2005-08-18 12:15:00,134.886,134.908,134.87,134.908,425600000.0
2005-08-18 12:20:00,134.903,134.943,134.89,134.937,246900001.0
2005-08-18 12:25:00,134.948,134.985,134.928,134.968,414199996.0
2005-08-18 12:30:00,134.963,134.98,134.909,134.944,497100003.0
2005-08-18 12:35:00,134.952,134.959,134.925,134.95,420000004.0
2005-08-18 12:40:00,134.943,134.945,134.91,134.931,488899999.0
2005-08-18 12:45:00,134.943,134.944,134.907,134.928,442999998.0
2005-08-18 12:50:00,134.932,134.932,134.87,134.882,488900002.0
2005-08-18 12:55:00,134.873,134.922,134.865,134.897,508999996.0
2005-08-18 13:00:00,134.89,134.904,134.876,134.883,308300002.0
2005-08-18 13:05:00,134.871,134.905,134.871,134.9,343699997.0
2005-08-18 13:10:00,134.895,134.913,134.882,134.897,371500004.0
2005-08-18 13:15:00,134.896,134.903,134.878,134.903,427100002.0
2005-08-18 13:20:00,134.912,134.914,134.879,134.901,290299999.0
2005-08-18 13:25:00,134.904,134.915,134.883,134.897,399099999.0
2005-08-18 13:30:00,134.905,134.93,134.89,134.93,411899994.0
2005-08-18 13:35:00,134.925,134.937,134.914,134.917,320699999.0
2005-08-18 13:40:00,134.906,134.921,134.891,134.909,433100001.0
2005-08-18 13:45:00,134.901,134.91,134.874,134.885,531300000.0
2005-08-18 13:50:00,134.878,134.89,134.856,134.89,386900002.0
2005-08-18 13:55:00,134.895,134.901,134.865,134.894,532499997.0
2005-08-18 14:00:00,134.901,134.908,134.869,134.883,652899998.0
2005-08-18 14:05:00,134.882,134.887,134.818,134.818,476599998.0
2005-08-18 14:10:00,134.824,134.839,134.781,134.796,481299997.0
2005-08-18 14:15:00,134.807,134.821,134.79,134.81,272799996.0
2005-08-18 14:20:00,134.814,134.822,134.784,134.797,407100002.0
2005-08-18 14:25:00,134.788,134.795,134.751,134.782,292100001.0
2005-08-18 14:30:00,134.772,134.79,134.754,134.782,433299998.0
2005-08-18 14:35:00,134.793,134.796,134.751,134.774,516000001.0
2005-08-18 14:40:00,134.755,134.773,134.732,134.765,523800002.0
2005-08-18 14:45:00,134.762,134.767,134.726,134.733,330799996.0
2005-08-18 14:50:00,134.737,134.786,134.708,134.778,357299998.0
2005-08-18 14:55:00,134.776,134.794,134.711,134.713,564499995.0
2005-08-18 15:00:00,134.72,134.764,134.692,134.712,466200002.0
2005-08-18 15:05:00,134.716,134.773,134.707,134.755,485799995.0
2005-08-18 15:10:00,134.758,134.777,134.734,134.748,575200003.0
2005-08-18 15:15:00,134.752,134.752,134.658,134.675,547700000.0
2005-08-18 15:20:00,134.666,134.689,134.62,134.681,452600000.0
2005-08-18 15:25:00,134.683,134.708,134.655,134.665,629299997.0
2005-08-18 15:30:00,134.653,134.653,134.629,134.632,493499999.0
2005-08-18 15:35:00,134.63,134.684,134.614,134.659,523900001.0
2005-08-18 15:40:00,134.656,134.657,134.614,134.623,400599998.0
2005-08-18 15:45:00,134.631,134.651,134.589,134.613,351100000.0
2005-08-18 15:50:00,134.622,134.642,134.587,134.627,478500005.0
2005-08-18 15:55:00,134.609,134.609,134.514,134.522,491599997.0
2005-08-18 16:00:00,134.514,134.514,134.415,134.425,544899998.0
2005-08-18 16:05:00,134.435,134.463,134.404,134.446,521599996.0
2005-08-18 16:10:00,134.438,134.438,134.385,134.41,352299999.0
2005-08-18 16:15:00,134.405,134.466,134.399,134.429,543300002.0
2005-08-18 16:20:00,134.441,134.448,134.413,134.423,381499999.0
2005-08-18 16:25:00,134.435,134.447,134.424,134.442,284000000.0
2005-08-18 16:30:00,134.459,134.513,134.457,134.495,491900000.0
2005-08-18 16:35:00,134.505,134.513,134.489,134.505,501099999.0
2005-08-18 16:40:00,134.445,134.51,134.436,134.49,523900000.0
2005-08-18 16:45:00,134.473,134.497,134.431,134.49,378199998.0
2005-08-18 16:50:00,134.485,134.518,134.432,134.509,583900000.0
2005-08-18 16:55:00,134.517,134.583,134.463,134.517,548100004.0
2005-08-18 17:00:00,134.532,134.533,134.408,134.448,690800009.0
2005-08-18 17:05:00,134.449,134.487,134.449,134.481,301499999.0
2005-08-18 17:10:00,134.48,134.526,134.475,134.52,375800002.0
2005-08-18 17:15:00,134.516,134.541,134.49,134.506,597899995.0
2005-08-18 17:20:00,134.508,134.529,134.495,134.5,399800002.0
2005-08-18 17:25:00,134.492,134.548,134.492,134.548,443699999.0
2005-08-18 17:30:00,134.553,134.615,134.543,134.605,475100000.0
2005-08-18 17:35:00,134.6,134.612,134.487,134.487,251000000.0
2005-08-18 17:40:00,134.483,134.57,134.483,134.57,560600000.0
2005-08-18 17:45:00,134.578,134.625,134.578,134.612,322500002.0
2005-08-18 17:50:00,134.607,134.607,134.573,134.592,479000000.0
2005-08-18 17:55:00,134.586,134.598,134.552,134.552,407199998.0
2005-08-18 18:00:00,134.552,134.608,134.51,134.59,5301200003.0
2005-08-18 18:05:00,134.592,134.67,134.559,134.573,7429199992.0
2005-08-18 18:10:00,134.6,134.632,134.596,134.625,5323900005.0
2005-08-18 18:15:00,134.63,134.642,134.597,134.615,5185299989.0
2005-08-18 18:20:00,134.601,134.619,134.517,134.52,5949400000.0
2005-08-18 18:25:00,134.521,134.533,134.465,134.495,4608400000.0
2005-08-18 18:30:00,134.493,134.539,134.486,134.522,4621999970.0
2005-08-18 18:35:00,134.526,134.565,134.519,134.55,3168799996.0
2005-08-18 18:40:00,134.54,134.584,134.528,134.569,2865100003.0
2005-08-18 18:45:00,134.56,134.612,134.545,134.545,2377299990.0
2005-08-18 18:50:00,134.546,134.588,134.546,134.581,3925799974.0
2005-08-18 18:55:00,134.578,134.646,134.577,134.646,3175499985.0
2005-08-18 19:00:00,134.645,134.68,134.645,134.661,2127099995.0
2005-08-18 19:05:00,134.669,134.698,134.669,134.68,3973799994.0
2005-08-18 19:10:00,134.674,134.704,134.622,134.681,1111700003.0
2005-08-18 19:15:00,134.675,134.686,134.623,134.641,2707300004.0
2005-08-18 19:20:00,134.63,134.63,134.575,134.582,2469599994.0
2005-08-18 19:25:00,134.587,134.633,134.579,134.602,3288699994.0
2005-08-18 19:30:00,134.602,134.621,134.59,134.61,3679599978.0
2005-08-18 19:35:00,134.609,134.636,134.608,134.608,2373100003.0
2005-08-18 19:40:00,134.614,134.627,134.581,134.604,2491599993.0
2005-08-18 19:45:00,134.595,134.595,134.563,134.593,1724799992.0
2005-08-18 19:50:00,134.598,134.598,134.526,134.588,1852799998.0
2005-08-18 19:55:00,134.588,134.628,134.567,134.619,2742800001.0
2005-08-18 20:00:00,134.627,134.661,134.607,134.659,1644399989.0
2005-08-18 20:05:00,134.658,134.658,134.609,134.617,2418000001.0
2005-08-18 20:10:00,134.6,134.601,134.562,134.57,2982900000.0
2005-08-18 20:15:00,134.579,134.588,134.506,134.575,2030000001.0
2005-08-18 20:20:00,134.58,134.593,134.57,134.588,1757199988.0
2005-08-18 20:25:00,134.595,134.626,134.584,134.612,3771499979.0
2005-08-18 20:30:00,134.615,134.684,134.612,134.623,4864900001.0
2005-08-18 20:35:00,134.623,134.642,134.61,134.638,3060599992.0
2005-08-18 20:40:00,134.631,134.664,134.59,134.642,3054699991.0
2005-08-18 20:45:00,134.644,134.675,134.629,134.674,3011000006.0
2005-08-18 20:50:00,134.671,134.701,134.655,134.658,2946699993.0
2005-08-18 20:55:00,134.65,134.678,134.61,134.612,4908199982.0
2005-08-18 21:00:00,134.615,134.657,134.615,134.657,4079399977.0
2005-08-18 21:05:00,134.665,134.702,134.66,134.686,2151599985.0
2005-08-18 21:10:00,134.688,134.69,134.667,134.687,2066499998.0
2005-08-18 21:15:00,134.689,134.697,134.678,134.683,2637599990.0
2005-08-18 21:20:00,134.683,134.705,134.681,134.691,4007900003.0
2005-08-18 21:25:00,134.69,134.695,134.655,134.663,1596499998.0
2005-08-18 21:30:00,134.662,134.711,134.662,134.696,1598099997.0
2005-08-18 21:35:00,134.697,134.697,134.666,134.686,955500003.0
2005-08-18 21:40:00,134.687,134.687,134.632,134.638,1703799989.0
2005-08-18 21:45:00,134.638,134.638,134.585,134.59,1476699997.0
2005-08-18 21:50:00,134.59,134.605,134.582,134.589,448700001.0
2005-08-18 21:55:00,134.59,134.59,134.533,134.54,512400000.0
2005-08-18 22:00:00,134.54,134.545,134.492,134.499,1462200000.0
2005-08-18 22:05:00,134.497,134.502,134.483,134.488,537499999.0
2005-08-18 22:10:00,134.49,134.535,134.488,134.495,619699999.0
2005-08-18 22:15:00,134.501,134.535,134.501,134.516,560999995.0
2005-08-18 22:20:00,134.518,134.521,134.445,134.51,779599998.0
2005-08-18 22:25:00,134.511,134.538,134.502,134.538,1230799991.0
2005-08-18 22:30:00,134.54,134.548,134.479,134.54,920200007.0
2005-08-18 22:35:00,134.538,134.552,134.53,134.535,1315200006.0
2005-08-18 22:40:00,134.535,134.577,134.527,134.549,1150699992.0
2005-08-18 22:45:00,134.554,134.568,134.53,134.55,1225400001.0
2005-08-18 22:50:00,134.543,134.562,134.495,134.547,664599999.0
2005-08-18 22:55:00,134.53,134.556,134.483,134.521,712999999.0
2005-08-18 23:00:00,134.538,134.538,134.469,134.519,556400000.0
2005-08-18 23:05:00,134.513,134.55,134.483,134.53,591499997.0
2005-08-18 23:10:00,134.514,134.545,134.486,134.522,597199994.0
2005-08-18 23:15:00,134.56,134.565,134.503,134.544,528400002.0
2005-08-18 23:20:00,134.535,134.575,134.463,134.569,543199997.0
2005-08-18 23:25:00,134.556,134.556,134.531,134.544,475800003.0
2005-08-18 23:30:00,134.54,134.555,134.521,134.545,423799998.0
2005-08-18 23:35:00,134.513,134.543,134.487,134.543,423299998.0
2005-08-18 23:40:00,134.54,134.606,134.528,134.603,430799999.0
2005-08-18 23:45:00,134.598,134.608,134.56,134.564,330100001.0
2005-08-18 23:50:00,134.573,134.596,134.536,134.541,469599997.0
2005-08-18 23:55:00,134.54,134.562,134.484,134.562,454400000.0
2005-08-19 00:00:00,134.552,134.564,134.543,134.545,236800000.0
2005-08-19 00:05:00,134.543,134.566,134.479,134.566,340199998.0
2005-08-19 00:10:00,134.56,134.565,134.533,134.558,394899997.0
2005-08-19 00:15:00,134.561,134.561,134.459,134.499,604300001.0
2005-08-19 00:20:00,134.492,134.529,134.492,134.493,393700004.0
2005-08-19 00:25:00,134.502,134.505,134.405,134.5,276700001.0
2005-08-19 00:30:00,134.502,134.525,134.484,134.515,379699999.0
2005-08-19 00:35:00,134.513,134.541,134.507,134.541,494500003.0
2005-08-19 00:40:00,134.534,134.542,134.494,134.499,287000001.0
2005-08-19 00:45:00,134.504,134.522,134.424,134.519,413599996.0
2005-08-19 00:50:00,134.509,134.55,134.509,134.547,511300005.0
2005-08-19 00:55:00,134.545,134.56,134.516,134.527,510900002.0
2005-08-19 01:00:00,134.543,134.553,134.517,134.547,465500003.0
2005-08-19 01:05:00,134.513,134.562,134.507,134.562,369699995.0
2005-08-19 01:10:00,134.574,134.613,134.574,134.608,564699999.0
2005-08-19 01:15:00,134.61,134.62,134.564,134.615,598999996.0
2005-08-19 01:20:00,134.616,134.616,134.584,134.589,388000000.0
2005-08-19 01:25:00,134.608,134.617,134.554,134.603,317199997.0
2005-08-19 01:30:00,134.6,134.605,134.55,134.558,551700004.0
2005-08-19 01:35:00,134.568,134.58,134.514,134.517,462100000.0
2005-08-19 01:40:00,134.517,134.562,134.517,134.529,371200002.0
2005-08-19 01:45:00,134.526,134.545,134.512,134.545,383499998.0
2005-08-19 01:50:00,134.54,134.566,134.525,134.553,432600000.0
2005-08-19 01:55:00,134.561,134.567,134.522,134.53,472500000.0
2005-08-19 02:00:00,134.515,134.536,134.501,134.521,401299996.0
2005-08-19 02:05:00,134.505,134.517,134.466,134.466,501499999.0
2005-08-19 02:10:00,134.467,134.489,134.453,134.467,444799995.0
2005-08-19 02:15:00,134.475,134.536,134.475,134.53,524599998.0
2005-08-19 02:20:00,134.545,134.545,134.505,134.535,512299994.0
2005-08-19 02:25:00,134.522,134.585,134.522,134.58,434599993.0
2005-08-19 02:30:00,134.576,134.604,134.54,134.555,463999999.0
2005-08-19 02:35:00,134.56,134.602,134.559,134.594,445600006.0
2005-08-19 02:40:00,134.591,134.599,134.582,134.587,374700003.0
2005-08-19 02:45:00,134.601,134.63,134.561,134.595,337099996.0
2005-08-19 02:50:00,134.59,134.611,134.557,134.611,362499999.0
2005-08-19 02:55:00,134.6,134.617,134.584,134.595,348799999.0
2005-08-19 03:00:00,134.59,134.603,134.512,134.521,336000000.0
2005-08-19 03:05:00,134.511,134.522,134.504,134.507,359899999.0
2005-08-19 03:10:00,134.518,134.529,134.479,134.486,347599999.0
2005-08-19 03:15:00,134.497,134.512,134.476,134.502,547900001.0
2005-08-19 03:20:00,134.495,134.501,134.421,134.437,592999999.0
2005-08-19 03:25:00,134.441,134.464,134.431,134.461,476399998.0
2005-08-19 03:30:00,134.445,134.465,134.444,134.452,406500000.0
2005-08-19 03:35:00,134.42,134.461,134.406,134.457,263399998.0
2005-08-19 03:40:00,134.447,134.458,134.434,134.435,375899999.0
2005-08-19 03:45:00,134.443,134.447,134.41,134.414,311599999.0
2005-08-19 03:50:00,134.414,134.431,134.364,134.422,458199996.0
2005-08-19 03:55:00,134.408,134.428,134.405,134.412,347200000.0
2005-08-19 04:00:00,134.404,134.404,134.345,134.356,411400000.0
2005-08-19 04:05:00,134.365,134.429,134.364,134.426,667800003.0
2005-08-19 04:10:00,134.428,134.428,134.405,134.415,187800002.0
2005-08-19 04:15:00,134.413,134.421,134.401,134.411,406400000.0
2005-08-19 04:20:00,134.419,134.422,134.398,134.398,371600003.0
2005-08-19 04:25:00,134.38,134.428,134.38,134.42,314600000.0
2005-08-19 04:30:00,134.428,134.444,134.381,134.427,473500005.0
2005-08-19 04:35:00,134.438,134.445,134.429,134.435,299500003.0
2005-08-19 04:40:00,134.443,134.455,134.418,134.436,272299997.0
2005-08-19 04:45:00,134.428,134.469,134.33,134.469,473299995.0
2005-08-19 04:50:00,134.472,134.508,134.471,134.507,504499991.0
2005-08-19 04:55:00,134.509,134.517,134.487,134.49,394100005.0
2005-08-19 05:00:00,134.49,134.497,134.418,134.458,593300001.0
2005-08-19 05:05:00,134.457,134.491,134.447,134.469,533899994.0
2005-08-19 05:10:00,134.463,134.512,134.463,134.493,226900001.0
2005-08-19 05:15:00,134.491,134.491,134.451,134.451,306999998.0
2005-08-19 05:20:00,134.458,134.469,134.434,134.438,348100000.0
2005-08-19 05:25:00,134.44,134.466,134.438,134.457,267400001.0
2005-08-19 05:30:00,134.453,134.468,134.442,134.461,466600001.0
2005-08-19 05:35:00,134.462,134.472,134.435,134.435,365400003.0
2005-08-19 05:40:00,134.44,134.46,134.427,134.452,408700000.0
2005-08-19 05:45:00,134.45,134.452,134.432,134.437,444200001.0
2005-08-19 05:50:00,134.44,134.44,134.417,134.42,418199995.0
2005-08-19 05:55:00,134.418,134.421,134.402,134.41,308899998.0
2005-08-19 06:00:00,134.402,134.452,134.4,134.432,386900003.0
2005-08-19 06:05:00,134.43,134.446,134.411,134.42,383000004.0
2005-08-19 06:10:00,134.423,134.452,134.416,134.441,486499997.0
2005-08-19 06:15:00,134.441,134.441,134.411,134.427,400299999.0
2005-08-19 06:20:00,134.429,134.441,134.37,134.426,268600002.0
2005-08-19 06:25:00,134.435,134.435,134.353,134.37,373099998.0
2005-08-19 06:30:00,134.375,134.401,134.368,134.384,366100005.0
2005-08-19 06:35:00,134.383,134.392,134.37,134.38,360199997.0
2005-08-19 06:40:00,134.375,134.395,134.375,134.381,494400001.0
2005-08-19 06:45:00,134.39,134.406,134.377,134.39,316999996.0
2005-08-19 06:50:00,134.393,134.411,134.37,134.375,439799995.0
2005-08-19 06:55:00,134.375,134.403,134.375,134.4,564099993.0
2005-08-19 07:00:00,134.402,134.422,134.385,134.417,527000002.0
2005-08-19 07:05:00,134.403,134.415,134.358,134.37,563499998.0
2005-08-19 07:10:00,134.373,134.386,134.32,134.385,472699994.0
2005-08-19 07:15:00,134.386,134.401,134.356,134.38,349900001.0
2005-08-19 07:20:00,134.373,134.4,134.347,134.368,365700001.0
2005-08-19 07:25:00,134.36,134.369,134.349,134.358,324499999.0
2005-08-19 07:30:00,134.362,134.387,134.362,134.377,349200000.0
2005-08-19 07:35:00,134.371,134.426,134.362,134.418,354299997.0
2005-08-19 07:40:00,134.416,134.446,134.413,134.42,502600005.0
2005-08-19 07:45:00,134.415,134.425,134.367,134.386,304300002.0
2005-08-19 07:50:00,134.397,134.423,134.391,134.417,249199999.0
2005-08-19 07:55:00,134.422,134.456,134.421,134.435,386299996.0
2005-08-19 08:00:00,134.428,134.446,134.403,134.446,369499997.0
2005-08-19 08:05:00,134.45,134.468,134.427,134.443,584399995.0
2005-08-19 08:10:00,134.45,134.453,134.43,134.447,337200000.0
2005-08-19 08:15:00,134.444,134.498,134.444,134.477,326099998.0
2005-08-19 08:20:00,134.478,134.487,134.426,134.449,514099999.0
2005-08-19 08:25:00,134.441,134.443,134.365,134.365,663300004.0
2005-08-19 08:30:00,134.366,134.423,134.347,134.415,530100005.0
2005-08-19 08:35:00,134.404,134.458,134.387,134.458,559200002.0
2005-08-19 08:40:00,134.451,134.478,134.429,134.458,701200002.0
2005-08-19 08:45:00,134.45,134.45,134.346,134.355,364299997.0
2005-08-19 08:50:00,134.371,134.411,134.364,134.373,574199997.0
2005-08-19 08:55:00,134.377,134.4,134.333,134.397,515900000.0
2005-08-19 09:00:00,134.392,134.402,134.361,134.398,249900000.0
2005-08-19 09:05:00,134.399,134.428,134.372,134.392,417499998.0
2005-08-19 09:10:00,134.375,134.429,134.374,134.412,441700005.0
2005-08-19 09:15:00,134.417,134.417,134.364,134.369,506699996.0
2005-08-19 09:20:00,134.342,134.342,134.193,134.193,530100002.0
2005-08-19 09:25:00,134.182,134.213,134.157,134.158,361699999.0
2005-08-19 09:30:00,134.175,134.197,134.158,134.161,333499998.0
2005-08-19 09:35:00,134.167,134.321,134.167,134.279,516599999.0
2005-08-19 09:40:00,134.288,134.332,134.257,134.32,563299993.0
2005-08-19 09:45:00,134.328,134.393,134.326,134.382,379699999.0
2005-08-19 09:50:00,134.382,134.39,134.345,134.377,565300000.0
2005-08-19 09:55:00,134.375,134.433,134.375,134.422,533000001.0
2005-08-19 10:00:00,134.415,134.425,134.369,134.372,473699999.0
2005-08-19 10:05:00,134.37,134.389,134.356,134.378,520599996.0
2005-08-19 10:10:00,134.383,134.407,134.372,134.399,584899999.0
2005-08-19 10:15:00,134.394,134.416,134.377,134.381,469000001.0
2005-08-19 10:20:00,134.378,134.384,134.346,134.366,651099999.0
2005-08-19 10:25:00,134.377,134.384,134.351,134.384,514400001.0
2005-08-19 10:30:00,134.389,134.406,134.356,134.406,380499999.0
2005-08-19 10:35:00,134.408,134.418,134.395,134.413,344099999.0
2005-08-19 10:40:00,134.415,134.431,134.374,134.388,374100001.0
2005-08-19 10:45:00,134.39,134.392,134.362,134.385,308699999.0
2005-08-19 10:50:00,134.393,134.423,134.385,134.408,452499997.0
2005-08-19 10:55:00,134.408,134.418,134.368,134.407,385399999.0
2005-08-19 11:00:00,134.415,134.485,134.403,134.456,628799996.0
2005-08-19 11:05:00,134.47,134.537,134.467,134.537,510599997.0
2005-08-19 11:10:00,134.536,134.56,134.517,134.543,612800000.0
2005-08-19 11:15:00,134.537,134.648,134.537,134.632,399000002.0
2005-08-19 11:20:00,134.625,134.669,134.613,134.644,396199999.0
2005-08-19 11:25:00,134.644,134.692,134.634,134.645,539599997.0
2005-08-19 11:30:00,134.639,134.648,134.579,134.587,458099998.0
2005-08-19 11:35:00,134.579,134.601,134.553,134.596,572100004.0
2005-08-19 11:40:00,134.592,134.637,134.573,134.588,464499998.0
2005-08-19 11:45:00,134.591,134.606,134.581,134.587,394100004.0
2005-08-19 11:50:00,134.573,134.577,134.512,134.518,435300000.0
2005-08-19 11:55:00,134.525,134.528,134.473,134.503,630999998.0
2005-08-19 12:00:00,134.502,134.52,134.471,134.498,578799999.0
2005-08-19 12:05:00,134.492,134.507,134.473,134.473,398499998.0
2005-08-19 12:10:00,134.484,134.566,134.474,134.558,354300003.0
2005-08-19 12:15:00,134.55,134.578,134.533,134.573,454599998.0
2005-08-19 12:20:00,134.572,134.62,134.558,134.602,423100005.0
2005-08-19 12:25:00,134.612,134.612,134.585,134.585,318700003.0
2005-08-19 12:30:00,134.584,134.616,134.567,134.577,491900003.0
2005-08-19 12:35:00,134.58,134.618,134.575,134.584,360599996.0
2005-08-19 12:40:00,134.582,134.584,134.538,134.538,400100000.0
2005-08-19 12:45:00,134.551,134.56,134.534,134.534,354900001.0
2005-08-19 12:50:00,134.535,134.548,134.52,134.53,440399998.0
2005-08-19 12:55:00,134.525,134.545,134.504,134.543,551799998.0
2005-08-19 13:00:00,134.544,134.544,134.485,134.49,533099998.0
2005-08-19 13:05:00,134.478,134.567,134.478,134.566,526099999.0
2005-08-19 13:10:00,134.553,134.57,134.52,134.567,514799997.0
2005-08-19 13:15:00,134.568,134.605,134.565,134.59,468600005.0
2005-08-19 13:20:00,134.594,134.601,134.563,134.577,247000001.0
2005-08-19 13:25:00,134.567,134.569,134.537,134.548,373900001.0
2005-08-19 13:30:00,134.551,134.555,134.457,134.465,363799999.0
2005-08-19 13:35:00,134.455,134.485,134.44,134.452,339599997.0
2005-08-19 13:40:00,134.46,134.562,134.46,134.548,405299997.0
2005-08-19 13:45:00,134.551,134.56,134.53,134.53,214800000.0
2005-08-19 13:50:00,134.518,134.54,134.509,134.515,323599999.0
2005-08-19 13:55:00,134.527,134.553,134.522,134.522,392199997.0
2005-08-19 14:00:00,134.52,134.551,134.5,134.551,470999995.0
2005-08-19 14:05:00,134.543,134.545,134.519,134.535,388800003.0
2005-08-19 14:10:00,134.535,134.536,134.469,134.48,543900005.0
2005-08-19 14:15:00,134.481,134.516,134.475,134.485,502200004.0
2005-08-19 14:20:00,134.476,134.541,134.464,134.532,347399995.0
2005-08-19 14:25:00,134.518,134.525,134.503,134.503,290500000.0
2005-08-19 14:30:00,134.499,134.548,134.499,134.515,465399999.0
2005-08-19 14:35:00,134.511,134.561,134.5,134.55,526199995.0
2005-08-19 14:40:00,134.552,134.569,134.534,134.566,385399999.0
2005-08-19 14:45:00,134.558,134.582,134.541,134.555,421100000.0
2005-08-19 14:50:00,134.551,134.566,134.506,134.543,471699997.0
2005-08-19 14:55:00,134.53,134.542,134.493,134.533,546200001.0
2005-08-19 15:00:00,134.545,134.545,134.524,134.528,403699998.0
2005-08-19 15:05:00,134.523,134.539,134.5,134.5,376100003.0
2005-08-19 15:10:00,134.494,134.547,134.494,134.534,588000003.0
2005-08-19 15:15:00,134.515,134.53,134.498,134.505,495499999.0
2005-08-19 15:20:00,134.5,134.513,134.473,134.488,440000002.0
2005-08-19 15:25:00,134.493,134.51,134.459,134.459,378500001.0
2005-08-19 15:30:00,134.452,134.455,134.433,134.44,522899997.0
2005-08-19 15:35:00,134.447,134.447,134.408,134.423,413800000.0
2005-08-19 15:40:00,134.422,134.442,134.4,134.4,256800001.0
2005-08-19 15:45:00,134.401,134.439,134.401,134.42,364899998.0
2005-08-19 15:50:00,134.43,134.439,134.403,134.41,524800002.0
2005-08-19 15:55:00,134.395,134.439,134.383,134.437,400600001.0
2005-08-19 16:00:00,134.435,134.453,134.392,134.453,338700004.0
2005-08-19 16:05:00,134.463,134.473,134.433,134.448,607499998.0
2005-08-19 16:10:00,134.438,134.439,134.379,134.395,368800004.0
2005-08-19 16:15:00,134.397,134.407,134.354,134.355,427899998.0
2005-08-19 16:20:00,134.36,134.361,134.31,134.313,356299998.0
2005-08-19 16:25:00,134.322,134.335,134.293,134.293,399899994.0
2005-08-19 16:30:00,134.295,134.297,134.236,134.26,448099994.0
2005-08-19 16:35:00,134.277,134.348,134.26,134.31,459399994.0
2005-08-19 16:40:00,134.305,134.361,134.305,134.343,619899997.0
2005-08-19 16:45:00,134.352,134.362,134.31,134.318,483500002.0
2005-08-19 16:50:00,134.322,134.322,134.235,134.248,445299999.0
2005-08-19 16:55:00,134.248,134.395,134.236,134.395,520600001.0
2005-08-19 17:00:00,134.398,134.398,134.334,134.371,475900001.0
2005-08-19 17:05:00,134.367,134.402,134.348,134.374,453499998.0
2005-08-19 17:10:00,134.38,134.389,134.249,134.263,364599998.0
2005-08-19 17:15:00,134.264,134.369,134.264,134.345,383399998.0
2005-08-19 17:20:00,134.331,134.386,134.313,134.378,383099999.0
2005-08-19 17:25:00,134.372,134.375,134.328,134.359,416099999.0
2005-08-19 17:30:00,134.362,134.364,134.321,134.347,536699998.0
2005-08-19 17:35:00,134.348,134.359,134.292,134.343,349000002.0
2005-08-19 17:40:00,134.333,134.386,134.326,134.36,506300006.0
2005-08-19 17:45:00,134.36,134.428,134.36,134.425,318999995.0
2005-08-19 17:50:00,134.437,134.458,134.417,134.435,454100000.0
2005-08-19 17:55:00,134.416,134.416,134.381,134.413,282700003.0
2005-08-19 18:00:00,134.418,134.435,134.364,134.364,7011999981.0
2005-08-19 18:05:00,134.343,134.354,134.269,134.333,7448999997.0
2005-08-19 18:10:00,134.34,134.368,134.337,134.337,5138299981.0
2005-08-19 18:15:00,134.332,134.334,134.255,134.255,5385499980.0
2005-08-19 18:20:00,134.26,134.281,134.222,134.232,6035099999.0
2005-08-19 18:25:00,134.243,134.275,134.208,134.268,4355999998.0
2005-08-19 18:30:00,134.27,134.291,134.257,134.262,5236299985.0
2005-08-19 18:35:00,134.253,134.298,134.253,134.282,3187499982.0
2005-08-19 18:40:00,134.274,134.313,134.274,134.313,2930300020.0
2005-08-19 18:45:00,134.31,134.356,134.31,134.356,2335700006.0
2005-08-19 18:50:00,134.362,134.417,134.336,134.337,4074599992.0
2005-08-19 18:55:00,134.34,134.376,134.319,134.367,2838299992.0
2005-08-19 19:00:00,134.366,134.394,134.317,134.337,2244700004.0
2005-08-19 19:05:00,134.336,134.357,134.302,134.355,4230899987.0
2005-08-19 19:10:00,134.362,134.362,134.325,134.339,1340299998.0
2005-08-19 19:15:00,134.339,134.388,134.339,134.36,2798599997.0
2005-08-19 19:20:00,134.37,134.388,134.327,134.332,2542299997.0
2005-08-19 19:25:00,134.335,134.368,134.334,134.337,3269499996.0
2005-08-19 19:30:00,134.341,134.37,134.339,134.367,3173599985.0
2005-08-19 19:35:00,134.319,134.402,134.294,134.402,2286699998.0
2005-08-19 19:40:00,134.407,134.407,134.342,134.357,2592500000.0
2005-08-19 19:45:00,134.36,134.365,134.31,134.322,1936499985.0
2005-08-19 19:50:00,134.329,134.361,134.322,134.348,2221699995.0
2005-08-19 19:55:00,134.347,134.361,134.292,134.297,2451199992.0
2005-08-19 20:00:00,134.3,134.315,134.288,134.291,1417099996.0
2005-08-19 20:05:00,134.292,134.357,134.29,134.356,3009699999.0
2005-08-19 20:10:00,134.353,134.384,134.353,134.369,2856200005.0
2005-08-19 20:15:00,134.367,134.374,134.319,134.319,2208599997.0
2005-08-19 20:20:00,134.327,134.351,134.288,134.305,1918300008.0
2005-08-19 20:25:00,134.342,134.373,134.34,134.344,3928900014.0
2005-08-19 20:30:00,134.344,134.373,134.316,134.368,4804999993.0
2005-08-19 20:35:00,134.366,134.366,134.317,134.338,2918699996.0
2005-08-19 20:40:00,134.335,134.357,134.296,134.31,3186099997.0
2005-08-19 20:45:00,134.315,134.315,134.3,134.315,3138200004.0
2005-08-19 20:50:00,134.31,134.315,134.298,134.313,3131699991.0
2005-08-19 20:55:00,134.307,134.327,134.292,134.296,4702199992.0
2005-08-19 21:00:00,134.297,134.299,134.261,134.272,4113600003.0
2005-08-19 21:05:00,134.27,134.28,134.256,134.27,2217299998.0
2005-08-19 21:10:00,134.268,134.284,134.207,134.24,2142000005.0
2005-08-19 21:15:00,134.26,134.271,134.218,134.223,3183700014.0
2005-08-19 21:20:00,134.251,134.282,134.208,134.253,3368199996.0
2005-08-19 21:25:00,134.25,134.27,134.227,134.235,1694800001.0
2005-08-19 21:30:00,134.232,134.281,134.231,134.277,1400599994.0
2005-08-19 21:35:00,134.258,134.285,134.228,134.27,875599994.0
2005-08-19 21:40:00,134.27,134.289,134.265,134.278,1524400000.0
2005-08-19 21:45:00,134.28,134.293,134.275,134.287,1517099991.0
2005-08-19 21:50:00,134.293,134.293,134.275,134.289,650700000.0
2005-08-19 21:55:00,134.293,134.298,134.28,134.282,385999995.0
2005-08-19 22:00:00,134.282,134.312,134.276,134.302,1441100006.0
2005-08-19 22:05:00,134.298,134.313,134.296,134.31,537900000.0
2005-08-19 22:10:00,134.307,134.307,134.22,134.235,668300004.0
2005-08-19 22:15:00,134.29,134.308,134.239,134.302,743299999.0
2005-08-19 22:20:00,134.3,134.305,134.243,134.298,694299998.0
2005-08-19 22:25:00,134.19,134.3,134.19,134.27,1436700001.0
2005-08-19 22:30:00,134.3,134.3,134.202,134.245,807900003.0
2005-08-19 22:35:00,134.23,134.276,134.197,134.244,1242800002.0
2005-08-19 22:40:00,134.24,134.265,134.189,134.229,1146199997.0
2005-08-19 22:45:00,134.216,134.241,134.162,134.227,1162400006.0
2005-08-19 22:50:00,134.239,134.277,134.189,134.263,843799997.0
2005-08-19 22:55:00,134.264,134.264,134.151,134.181,717899994.0
2005-08-21 23:00:00,134.308,134.314,134.279,134.308,470799997.0
2005-08-21 23:05:00,134.313,134.324,134.272,134.305,621099997.0
2005-08-21 23:10:00,134.29,134.345,134.266,134.292,812800000.0
2005-08-21 23:15:00,134.298,134.321,134.229,134.275,403799997.0
2005-08-21 23:20:00,134.278,134.304,134.257,134.28,436499998.0
2005-08-21 23:25:00,134.277,134.317,134.266,134.3,637900001.0
2005-08-21 23:30:00,134.306,134.326,134.251,134.28,490299995.0
2005-08-21 23:35:00,134.3,134.327,134.27,134.302,571000005.0
2005-08-21 23:40:00,134.311,134.32,134.222,134.305,557300001.0
2005-08-21 23:45:00,134.285,134.321,134.267,134.289,484500003.0
2005-08-21 23:50:00,134.31,134.326,134.244,134.29,511299995.0
2005-08-21 23:55:00,134.29,134.323,134.255,134.287,631599997.0
2005-08-22 00:00:00,134.337,134.361,134.297,134.359,541199997.0
2005-08-22 00:05:00,134.321,134.349,134.313,134.34,361499996.0
2005-08-22 00:10:00,134.353,134.392,134.346,134.346,306400002.0
2005-08-22 00:15:00,134.348,134.4,134.347,134.371,506399999.0
2005-08-22 00:20:00,134.371,134.407,134.369,134.385,389500003.0
2005-08-22 00:25:00,134.395,134.412,134.375,134.393,352899999.0
2005-08-22 00:30:00,134.39,134.395,134.382,134.385,330000000.0
2005-08-22 00:35:00,134.412,134.426,134.363,134.406,401899993.0
2005-08-22 00:40:00,134.418,134.423,134.342,134.369,408900000.0
2005-08-22 00:45:00,134.396,134.424,134.369,134.413,390800002.0
2005-08-22 00:50:00,134.408,134.435,134.39,134.405,393500001.0
2005-08-22 00:55:00,134.407,134.429,134.4,134.422,442500004.0
2005-08-22 01:00:00,134.425,134.435,134.391,134.393,426800002.0
2005-08-22 01:05:00,134.395,134.399,134.338,134.368,428400002.0
2005-08-22 01:10:00,134.368,134.368,134.322,134.345,464999994.0
2005-08-22 01:15:00,134.378,134.378,134.288,134.345,528999998.0
2005-08-22 01:20:00,134.35,134.388,134.325,134.372,400999997.0
2005-08-22 01:25:00,134.372,134.372,134.331,134.343,265500002.0
2005-08-22 01:30:00,134.341,134.365,134.323,134.34,637399996.0
2005-08-22 01:35:00,134.315,134.339,134.295,134.332,480999998.0
2005-08-22 01:40:00,134.337,134.375,134.337,134.37,445999997.0
2005-08-22 01:45:00,134.367,134.389,134.362,134.378,431899997.0
2005-08-22 01:50:00,134.37,134.381,134.355,134.36,439999998.0
2005-08-22 01:55:00,134.375,134.41,134.363,134.396,561699996.0
2005-08-22 02:00:00,134.393,134.399,134.316,134.346,370499998.0
2005-08-22 02:05:00,134.333,134.347,134.303,134.33,571300003.0
2005-08-22 02:10:00,134.332,134.339,134.284,134.284,528899998.0
2005-08-22 02:15:00,134.29,134.335,134.274,134.33,451000005.0
2005-08-22 02:20:00,134.33,134.33,134.297,134.321,385399996.0
2005-08-22 02:25:00,134.315,134.339,134.303,134.317,454000001.0
2005-08-22 02:30:00,134.316,134.317,134.294,134.307,300100002.0
2005-08-22 02:35:00,134.306,134.319,134.289,134.296,406699996.0
2005-08-22 02:40:00,134.293,134.332,134.279,134.33,368000002.0
2005-08-22 02:45:00,134.355,134.36,134.309,134.31,419300002.0
2005-08-22 02:50:00,134.293,134.329,134.286,134.321,488299998.0
2005-08-22 02:55:00,134.328,134.371,134.314,134.365,488499997.0
2005-08-22 03:00:00,134.352,134.352,134.309,134.326,424099993.0
2005-08-22 03:05:00,134.321,134.337,134.289,134.289,338500003.0
2005-08-22 03:10:00,134.293,134.315,134.285,134.31,484800001.0
2005-08-22 03:15:00,134.306,134.311,134.285,134.3,299099999.0
2005-08-22 03:20:00,134.298,134.337,134.263,134.33,499999997.0
2005-08-22 03:25:00,134.335,134.341,134.301,134.314,440600001.0
2005-08-22 03:30:00,134.305,134.319,134.294,134.302,378700000.0
2005-08-22 03:35:00,134.31,134.315,134.257,134.315,346699997.0
2005-08-22 03:40:00,134.312,134.322,134.297,134.297,314100001.0
2005-08-22 03:45:00,134.305,134.329,134.302,134.325,445599998.0
2005-08-22 03:50:00,134.317,134.331,134.308,134.325,367200002.0
2005-08-22 03:55:00,134.322,134.353,134.302,134.351,344799999.0
2005-08-22 04:00:00,134.349,134.359,134.341,134.35,369299998.0
2005-08-22 04:05:00,134.353,134.36,134.324,134.34,624599999.0
2005-08-22 04:10:00,134.345,134.361,134.335,134.358,413600003.0
2005-08-22 04:15:00,134.35,134.355,134.336,134.347,518500003.0
2005-08-22 04:20:00,134.349,134.354,134.326,134.332,421799994.0
2005-08-22 04:25:00,134.325,134.341,134.271,134.292,386200000.0
2005-08-22 04:30:00,134.299,134.312,134.263,134.275,559599998.0
2005-08-22 04:35:00,134.265,134.273,134.181,134.193,595199999.0
2005-08-22 04:40:00,134.212,134.231,134.166,134.166,376700002.0
2005-08-22 04:45:00,134.156,134.185,134.14,134.185,488699995.0
2005-08-22 04:50:00,134.177,134.188,134.158,134.176,320000003.0
2005-08-22 04:55:00,134.184,134.196,134.165,134.189,507400001.0
2005-08-22 05:00:00,134.195,134.255,134.194,134.242,466200000.0
2005-08-22 05:05:00,134.236,134.271,134.236,134.268,555799994.0
2005-08-22 05:10:00,134.263,134.279,134.25,134.278,462599995.0
2005-08-22 05:15:00,134.274,134.293,134.251,134.287,354600000.0
2005-08-22 05:20:00,134.292,134.292,134.241,134.243,526599997.0
2005-08-22 05:25:00,134.249,134.259,134.233,134.253,386299998.0
2005-08-22 05:30:00,134.251,134.275,134.236,134.275,405800001.0
2005-08-22 05:35:00,134.262,134.286,134.256,134.27,427300000.0
2005-08-22 05:40:00,134.275,134.298,134.267,134.288,480700002.0
2005-08-22 05:45:00,134.288,134.288,134.191,134.203,419100002.0
2005-08-22 05:50:00,134.216,134.243,134.203,134.211,379799998.0
2005-08-22 05:55:00,134.203,134.208,134.185,134.2,406700002.0
2005-08-22 06:00:00,134.19,134.222,134.173,134.197,303700000.0
2005-08-22 06:05:00,134.213,134.213,134.186,134.201,447499998.0
2005-08-22 06:10:00,134.205,134.25,134.204,134.222,472600001.0
2005-08-22 06:15:00,134.238,134.251,134.223,134.235,355700001.0
2005-08-22 06:20:00,134.245,134.259,134.235,134.237,536500003.0
2005-08-22 06:25:00,134.248,134.265,134.239,134.253,352599997.0
2005-08-22 06:30:00,134.248,134.253,134.209,134.25,315599999.0
2005-08-22 06:35:00,134.252,134.262,134.246,134.258,182200001.0
2005-08-22 06:40:00,134.249,134.315,134.249,134.291,484500002.0
2005-08-22 06:45:00,134.302,134.321,134.301,134.309,565199996.0
2005-08-22 06:50:00,134.311,134.329,134.273,134.318,534099999.0
2005-08-22 06:55:00,134.317,134.323,134.251,134.287,622599992.0
2005-08-22 07:00:00,134.291,134.303,134.257,134.287,512500000.0
2005-08-22 07:05:00,134.272,134.288,134.238,134.26,528400006.0
2005-08-22 07:10:00,134.262,134.272,134.236,134.24,295700001.0
2005-08-22 07:15:00,134.236,134.252,134.181,134.216,313100000.0
2005-08-22 07:20:00,134.209,134.247,134.203,134.242,599299998.0
2005-08-22 07:25:00,134.242,134.251,134.212,134.214,514699996.0
2005-08-22 07:30:00,134.213,134.225,134.174,134.192,486699998.0
2005-08-22 07:35:00,134.188,134.221,134.174,134.189,355900003.0
2005-08-22 07:40:00,134.181,134.214,134.175,134.214,407499997.0
2005-08-22 07:45:00,134.224,134.255,134.223,134.244,554000001.0
2005-08-22 07:50:00,134.247,134.247,134.184,134.201,356600001.0
2005-08-22 07:55:00,134.203,134.213,134.167,134.182,437900004.0
2005-08-22 08:00:00,134.187,134.187,134.156,134.158,613100003.0
2005-08-22 08:05:00,134.162,134.169,134.093,134.114,348400002.0
2005-08-22 08:10:00,134.133,134.163,134.112,134.161,424300001.0
2005-08-22 08:15:00,134.17,134.183,134.126,134.137,439999996.0
2005-08-22 08:20:00,134.134,134.156,134.123,134.138,421900003.0
2005-08-22 08:25:00,134.14,134.153,134.083,134.127,531599998.0
2005-08-22 08:30:00,134.128,134.128,134.007,134.016,531900001.0
2005-08-22 08:35:00,134.01,134.036,133.943,134.015,557099998.0
2005-08-22 08:40:00,134.023,134.056,134.023,134.03,427299997.0
2005-08-22 08:45:00,134.028,134.032,134.001,134.027,449499998.0
2005-08-22 08:50:00,134.029,134.087,134.017,134.058,593600003.0
2005-08-22 08:55:00,134.057,134.069,134.038,134.039,516600005.0
2005-08-22 09:00:00,134.032,134.039,133.967,133.986,535799999.0
2005-08-22 09:05:00,133.985,133.99,133.908,133.93,500399997.0
2005-08-22 09:10:00,133.915,133.915,133.869,133.897,496500006.0
2005-08-22 09:15:00,133.895,133.895,133.849,133.868,535399994.0
2005-08-22 09:20:00,133.855,133.879,133.822,133.857,437199995.0
2005-08-22 09:25:00,133.861,133.886,133.813,133.818,285899997.0
2005-08-22 09:30:00,133.837,133.888,133.833,133.878,417499998.0
2005-08-22 09:35:00,133.875,133.929,133.875,133.915,469500001.0
2005-08-22 09:40:00,133.918,133.934,133.889,133.889,501299999.0
2005-08-22 09:45:00,133.903,133.925,133.833,133.835,365399998.0
2005-08-22 09:50:00,133.835,133.894,133.831,133.882,296700001.0
2005-08-22 09:55:00,133.864,133.869,133.788,133.793,427100002.0
2005-08-22 10:00:00,133.77,133.838,133.768,133.835,405399998.0
2005-08-22 10:05:00,133.826,133.834,133.814,133.814,494799997.0
2005-08-22 10:10:00,133.82,133.862,133.809,133.855,419499999.0
2005-08-22 10:15:00,133.854,133.856,133.785,133.839,400200004.0
2005-08-22 10:20:00,133.83,133.843,133.818,133.825,539200003.0
2005-08-22 10:25:00,133.826,133.827,133.64,133.666,420700000.0
2005-08-22 10:30:00,133.663,133.664,133.63,133.645,421700001.0
2005-08-22 10:35:00,133.651,133.676,133.622,133.635,444200001.0
2005-08-22 10:40:00,133.629,133.707,133.622,133.663,407200000.0
2005-08-22 10:45:00,133.675,133.688,133.667,133.687,310699999.0
2005-08-22 10:50:00,133.688,133.72,133.678,133.689,451300002.0
2005-08-22 10:55:00,133.688,133.721,133.676,133.712,280199998.0
2005-08-22 11:00:00,133.71,133.722,133.648,133.648,511399999.0
2005-08-22 11:05:00,133.668,133.697,133.613,133.628,365899996.0
2005-08-22 11:10:00,133.623,133.648,133.584,133.59,544300004.0
2005-08-22 11:15:00,133.575,133.592,133.555,133.567,402200000.0
2005-08-22 11:20:00,133.58,133.602,133.571,133.582,341899999.0
2005-08-22 11:25:00,133.587,133.6,133.564,133.573,475599997.0
2005-08-22 11:30:00,133.578,133.602,133.578,133.59,496499996.0
2005-08-22 11:35:00,133.585,133.639,133.58,133.635,481500004.0
2005-08-22 11:40:00,133.622,133.643,133.604,133.633,557900005.0
2005-08-22 11:45:00,133.628,133.633,133.564,133.578,629900006.0
2005-08-22 11:50:00,133.571,133.571,133.542,133.561,430400000.0
2005-08-22 11:55:00,133.562,133.565,133.509,133.562,495000001.0
2005-08-22 12:00:00,133.571,133.682,133.562,133.68,478599998.0
2005-08-22 12:05:00,133.673,133.685,133.645,133.645,425999998.0
2005-08-22 12:10:00,133.655,133.665,133.636,133.657,470900000.0
2005-08-22 12:15:00,133.649,133.672,133.648,133.663,454100002.0
2005-08-22 12:20:00,133.66,133.671,133.646,133.656,314200001.0
2005-08-22 12:25:00,133.658,133.672,133.645,133.645,314199998.0
2005-08-22 12:30:00,133.645,133.655,133.631,133.641,488099996.0
2005-08-22 12:35:00,133.641,133.672,133.641,133.656,409199999.0
2005-08-22 12:40:00,133.652,133.655,133.609,133.615,307999998.0
2005-08-22 12:45:00,133.633,133.664,133.623,133.652,420800002.0
2005-08-22 12:50:00,133.665,133.907,133.652,133.871,518800003.0
2005-08-22 12:55:00,133.877,133.928,133.873,133.904,543699999.0
2005-08-22 13:00:00,133.91,133.935,133.842,133.849,529599999.0
2005-08-22 13:05:00,133.831,133.831,133.801,133.815,445200000.0
2005-08-22 13:10:00,133.807,133.818,133.788,133.807,486699999.0
2005-08-22 13:15:00,133.807,133.817,133.772,133.777,534199998.0
2005-08-22 13:20:00,133.79,133.793,133.76,133.793,481599999.0
2005-08-22 13:25:00,133.793,133.859,133.793,133.859,423200003.0
2005-08-22 13:30:00,133.865,133.875,133.831,133.838,440600000.0
2005-08-22 13:35:00,133.819,133.834,133.803,133.814,451699999.0
2005-08-22 13:40:00,133.813,133.839,133.813,133.838,398099994.0
2005-08-22 13:45:00,133.845,133.895,133.833,133.892,352699997.0
2005-08-22 13:50:00,133.9,133.967,133.886,133.948,447399999.0
2005-08-22 13:55:00,133.939,133.95,133.862,133.922,415799996.0
2005-08-22 14:00:00,133.93,133.967,133.908,133.957,564500000.0
2005-08-22 14:05:00,133.955,133.963,133.908,133.908,444199997.0
2005-08-22 14:10:00,133.907,133.919,133.894,133.901,449599997.0
2005-08-22 14:15:00,133.897,133.916,133.854,133.854,382900001.0
2005-08-22 14:20:00,133.853,133.893,133.835,133.893,396299996.0
2005-08-22 14:25:00,133.878,133.893,133.843,133.871,505299998.0
2005-08-22 14:30:00,133.873,133.9,133.845,133.87,431500005.0
2005-08-22 14:35:00,133.872,133.967,133.865,133.886,541500007.0
2005-08-22 14:40:00,133.885,133.887,133.837,133.855,525899998.0
2005-08-22 14:45:00,133.854,133.93,133.854,133.898,549999996.0
2005-08-22 14:50:00,133.907,133.947,133.894,133.909,463099999.0
2005-08-22 14:55:00,133.911,133.983,133.911,133.962,586899998.0
2005-08-22 15:00:00,133.968,134.025,133.946,134.015,441399997.0
2005-08-22 15:05:00,134.02,134.067,133.995,133.995,437900001.0
2005-08-22 15:10:00,134.004,134.086,134.004,134.06,504399994.0
2005-08-22 15:15:00,134.046,134.117,134.046,134.068,507100001.0
2005-08-22 15:20:00,134.061,134.087,134.051,134.075,371799994.0
2005-08-22 15:25:00,134.07,134.132,134.047,134.115,423800000.0
2005-08-22 15:30:00,134.107,134.117,134.006,134.019,422499999.0
2005-08-22 15:35:00,134.029,134.057,134.013,134.057,590500001.0
2005-08-22 15:40:00,134.062,134.073,134.052,134.073,469499996.0
2005-08-22 15:45:00,134.078,134.081,133.99,134.0,315300000.0
2005-08-22 15:50:00,134.005,134.023,133.997,134.014,342300001.0
2005-08-22 15:55:00,134.012,134.054,134.009,134.054,328700003.0
2005-08-22 16:00:00,134.07,134.106,134.051,134.102,482700003.0
2005-08-22 16:05:00,134.098,134.114,134.051,134.086,427600001.0
2005-08-22 16:10:00,134.084,134.084,134.051,134.063,415500002.0
2005-08-22 16:15:00,134.059,134.082,134.054,134.078,459200002.0
2005-08-22 16:20:00,134.082,134.1,134.041,134.049,507000002.0
2005-08-22 16:25:00,134.055,134.06,134.035,134.05,371200001.0
2005-08-22 16:30:00,134.06,134.11,134.044,134.095,522899993.0
2005-08-22 16:35:00,134.114,134.223,134.114,134.179,476100001.0
2005-08-22 16:40:00,134.177,134.192,134.15,134.162,483799998.0
2005-08-22 16:45:00,134.171,134.19,134.157,134.18,383399998.0
2005-08-22 16:50:00,134.181,134.183,134.141,134.156,325199998.0
2005-08-22 16:55:00,134.158,134.3,134.154,134.292,420699998.0
2005-08-22 17:00:00,134.27,134.343,134.257,134.325,659499999.0
2005-08-22 17:05:00,134.314,134.314,134.245,134.267,607000009.0
2005-08-22 17:10:00,134.264,134.301,134.264,134.273,546999994.0
2005-08-22 17:15:00,134.276,134.357,134.276,134.355,416099998.0
2005-08-22 17:20:00,134.336,134.362,134.322,134.35,364299997.0
2005-08-22 17:25:00,134.34,134.358,134.313,134.316,353099999.0
2005-08-22 17:30:00,134.314,134.325,134.29,134.299,518100001.0
2005-08-22 17:35:00,134.304,134.332,134.289,134.289,362500000.0
2005-08-22 17:40:00,134.28,134.299,134.264,134.291,497499999.0
2005-08-22 17:45:00,134.291,134.291,134.249,134.25,260000001.0
2005-08-22 17:50:00,134.255,134.261,134.226,134.237,584499997.0
2005-08-22 17:55:00,134.223,134.255,134.216,134.249,377000000.0
2005-08-22 18:00:00,134.248,134.251,134.2,134.24,6449499979.0
2005-08-22 18:05:00,134.241,134.332,134.237,134.33,7538799990.0
2005-08-22 18:10:00,134.333,134.341,134.302,134.302,4908299996.0
2005-08-22 18:15:00,134.308,134.335,134.306,134.31,5145599989.0
2005-08-22 18:20:00,134.309,134.329,134.285,134.317,6886500005.0
2005-08-22 18:25:00,134.324,134.34,134.312,134.319,4323099993.0
2005-08-22 18:30:00,134.31,134.316,134.248,134.253,5313200007.0
2005-08-22 18:35:00,134.267,134.285,134.238,134.242,2865399999.0
2005-08-22 18:40:00,134.232,134.246,134.2,134.245,2913899994.0
2005-08-22 18:45:00,134.238,134.244,134.226,134.238,2494199985.0
2005-08-22 18:50:00,134.236,134.244,134.209,134.214,3842399991.0
2005-08-22 18:55:00,134.206,134.237,134.206,134.221,3401999988.0
2005-08-22 19:00:00,134.223,134.246,134.188,134.199,2319799999.0
2005-08-22 19:05:00,134.203,134.223,134.184,134.215,3832699987.0
2005-08-22 19:10:00,134.227,134.243,134.205,134.205,1266200001.0
2005-08-22 19:15:00,134.192,134.203,134.171,134.198,2692099988.0
2005-08-22 19:20:00,134.208,134.239,134.204,134.231,2816299976.0
2005-08-22 19:25:00,134.23,134.245,134.2,134.2,3410999998.0
2005-08-22 19:30:00,134.202,134.215,134.19,134.21,3546199996.0
2005-08-22 19:35:00,134.206,134.216,134.17,134.175,2775000004.0
2005-08-22 19:40:00,134.18,134.21,134.17,134.201,2290499998.0
2005-08-22 19:45:00,134.2,134.215,134.193,134.21,1587800000.0
2005-08-22 19:50:00,134.212,134.227,134.196,134.211,1986199999.0
2005-08-22 19:55:00,134.219,134.241,134.206,134.221,2492799996.0
2005-08-22 20:00:00,134.225,134.271,134.214,134.253,1683299998.0
2005-08-22 20:05:00,134.25,134.262,134.199,134.253,2718299998.0
2005-08-22 20:10:00,134.257,134.259,134.239,134.241,2599299989.0
2005-08-22 20:15:00,134.239,134.239,134.174,134.184,2002699995.0
2005-08-22 20:20:00,134.188,134.199,134.148,134.16,1910900004.0
2005-08-22 20:25:00,134.162,134.188,134.159,134.173,3645300005.0
2005-08-22 20:30:00,134.172,134.184,134.119,134.128,5176000000.0
2005-08-22 20:35:00,134.125,134.159,134.125,134.156,3068299997.0
2005-08-22 20:40:00,134.155,134.165,134.105,134.126,3346999993.0
2005-08-22 20:45:00,134.129,134.129,134.095,134.098,3294099989.0
2005-08-22 20:50:00,134.094,134.121,134.072,134.101,2975099998.0
2005-08-22 20:55:00,134.082,134.112,134.035,134.055,4765899995.0
2005-08-22 21:00:00,134.055,134.084,134.052,134.069,3897900008.0
2005-08-22 21:05:00,134.071,134.142,134.069,134.113,2099400011.0
2005-08-22 21:10:00,134.097,134.137,134.076,134.09,2453999997.0
2005-08-22 21:15:00,134.093,134.13,134.084,134.118,2782800000.0
2005-08-22 21:20:00,134.12,134.14,134.109,134.128,3566700002.0
2005-08-22 21:25:00,134.135,134.135,134.1,134.105,1373999991.0
2005-08-22 21:30:00,134.102,134.131,134.072,134.121,1339399995.0
2005-08-22 21:35:00,134.121,134.127,134.104,134.116,821299994.0
2005-08-22 21:40:00,134.121,134.135,134.115,134.126,1945599991.0
2005-08-22 21:45:00,134.129,134.133,134.105,134.12,1406099995.0
2005-08-22 21:50:00,134.122,134.122,134.102,134.111,557100002.0
2005-08-22 21:55:00,134.122,134.122,134.094,134.094,398500003.0
2005-08-22 22:00:00,134.092,134.127,134.059,134.116,1239699997.0
2005-08-22 22:05:00,134.107,134.145,134.103,134.118,640399993.0
2005-08-22 22:10:00,134.119,134.129,134.105,134.115,670000001.0
2005-08-22 22:15:00,134.12,134.131,134.096,134.109,672499996.0
2005-08-22 22:20:00,134.112,134.124,134.109,134.117,865499992.0
2005-08-22 22:25:00,134.115,134.118,134.066,134.11,1232399991.0
2005-08-22 22:30:00,134.09,134.108,134.076,134.101,1002399999.0
2005-08-22 22:35:00,134.095,134.12,134.088,134.115,1355899998.0
2005-08-22 22:40:00,134.115,134.125,134.08,134.107,1003599996.0
2005-08-22 22:45:00,134.11,134.12,134.053,134.055,990000004.0
2005-08-22 22:50:00,134.087,134.172,134.065,134.172,817499999.0
2005-08-22 22:55:00,134.165,134.22,134.165,134.175,781000000.0
2005-08-22 23:00:00,134.21,134.241,134.157,134.186,566200001.0
2005-08-22 23:05:00,134.195,134.236,134.158,134.203,343000003.0
2005-08-22 23:10:00,134.163,134.214,134.14,134.184,499100001.0
2005-08-22 23:15:00,134.147,134.172,134.116,134.138,466200000.0
2005-08-22 23:20:00,134.148,134.16,134.121,134.145,341799999.0
2005-08-22 23:25:00,134.144,134.148,134.134,134.145,413499997.0
2005-08-22 23:30:00,134.148,134.168,134.108,134.118,563200003.0
2005-08-22 23:35:00,134.142,134.143,134.084,134.143,658200001.0
2005-08-22 23:40:00,134.14,134.145,134.13,134.135,319100002.0
2005-08-22 23:45:00,134.13,134.13,134.093,134.122,330099999.0
2005-08-22 23:50:00,134.129,134.142,134.085,134.099,531499997.0
2005-08-22 23:55:00,134.12,134.125,134.113,134.125,353000001.0
2005-08-23 00:00:00,134.11,134.129,134.11,134.12,489800005.0
2005-08-23 00:05:00,134.123,134.137,134.118,134.128,420499992.0
2005-08-23 00:10:00,134.127,134.163,134.125,134.153,286400000.0
2005-08-23 00:15:00,134.158,134.209,134.15,134.182,577799997.0
2005-08-23 00:20:00,134.186,134.238,134.186,134.225,416599998.0
2005-08-23 00:25:00,134.238,134.24,134.194,134.21,510000002.0
2005-08-23 00:30:00,134.212,134.229,134.181,134.228,482100001.0
2005-08-23 00:35:00,134.233,134.298,134.226,134.26,578000004.0
2005-08-23 00:40:00,134.253,134.253,134.155,134.181,442800001.0
2005-08-23 00:45:00,134.175,134.193,134.121,134.13,453000004.0
2005-08-23 00:50:00,134.129,134.143,134.117,134.138,337799999.0
2005-08-23 00:55:00,134.133,134.166,134.125,134.161,433300002.0
2005-08-23 01:00:00,134.165,134.179,134.157,134.17,358499999.0
2005-08-23 01:05:00,134.17,134.175,134.104,134.113,355299997.0
2005-08-23 01:10:00,134.109,134.147,134.102,134.13,601799991.0
2005-08-23 01:15:00,134.148,134.173,134.14,134.16,388699995.0
2005-08-23 01:20:00,134.154,134.181,134.138,134.15,472799996.0
2005-08-23 01:25:00,134.16,134.165,134.145,134.162,344300001.0
2005-08-23 01:30:00,134.159,134.162,134.121,134.131,417899998.0
2005-08-23 01:35:00,134.143,134.143,134.094,134.108,406200002.0
2005-08-23 01:40:00,134.112,134.134,134.102,134.12,339400000.0
2005-08-23 01:45:00,134.127,134.147,134.112,134.147,423599998.0
2005-08-23 01:50:00,134.143,134.154,134.085,134.101,472100004.0
2005-08-23 01:55:00,134.118,134.125,134.105,134.118,346599999.0
2005-08-23 02:00:00,134.118,134.118,134.08,134.089,358400005.0
2005-08-23 02:05:00,134.078,134.087,134.039,134.05,410399999.0
2005-08-23 02:10:00,134.043,134.051,134.0,134.01,376300002.0
2005-08-23 02:15:00,134.01,134.04,134.005,134.011,410199999.0
2005-08-23 02:20:00,134.022,134.037,134.018,134.033,503700001.0
2005-08-23 02:25:00,134.027,134.086,134.027,134.086,475799997.0
2005-08-23 02:30:00,134.091,134.091,134.049,134.08,433100002.0
2005-08-23 02:35:00,134.088,134.097,134.057,134.06,387900001.0
2005-08-23 02:40:00,134.057,134.068,134.031,134.068,415499998.0
2005-08-23 02:45:00,134.079,134.079,133.99,133.998,479300000.0
2005-08-23 02:50:00,133.994,134.023,133.98,134.023,497500002.0
2005-08-23 02:55:00,134.015,134.022,133.923,133.923,500100000.0
2005-08-23 03:00:00,133.924,133.924,133.845,133.853,288199999.0
2005-08-23 03:05:00,133.852,133.897,133.838,133.88,554800001.0
2005-08-23 03:10:00,133.873,133.887,133.861,133.875,557300000.0
2005-08-23 03:15:00,133.875,133.908,133.861,133.896,532400004.0
2005-08-23 03:20:00,133.899,133.933,133.899,133.928,477799996.0
2005-08-23 03:25:00,133.932,133.98,133.929,133.964,513099997.0
2005-08-23 03:30:00,133.955,134.041,133.955,134.03,502499998.0
2005-08-23 03:35:00,134.023,134.052,134.006,134.038,442500001.0
2005-08-23 03:40:00,134.044,134.068,134.044,134.047,361600001.0
2005-08-23 03:45:00,134.047,134.055,134.033,134.04,349599998.0
2005-08-23 03:50:00,134.043,134.063,134.024,134.06,549000003.0
2005-08-23 03:55:00,134.061,134.087,134.047,134.087,379400001.0
2005-08-23 04:00:00,134.088,134.092,134.065,134.07,419499995.0
2005-08-23 04:05:00,134.067,134.15,134.067,134.147,414500000.0
2005-08-23 04:10:00,134.145,134.147,134.13,134.142,253000002.0
2005-08-23 04:15:00,134.14,134.148,134.13,134.132,423600000.0
2005-08-23 04:20:00,134.129,134.129,134.097,134.104,366599995.0
2005-08-23 04:25:00,134.095,134.115,134.084,134.098,373499999.0
2005-08-23 04:30:00,134.111,134.115,134.082,134.1,382600000.0
2005-08-23 04:35:00,134.1,134.128,134.1,134.105,367300001.0
2005-08-23 04:40:00,134.119,134.141,134.089,134.129,475899994.0
2005-08-23 04:45:00,134.12,134.125,134.101,134.118,313200001.0
2005-08-23 04:50:00,134.12,134.12,134.087,134.107,356900004.0
2005-08-23 04:55:00,134.104,134.123,134.1,134.111,475199997.0
2005-08-23 05:00:00,134.104,134.105,134.069,134.073,379600004.0
2005-08-23 05:05:00,134.065,134.083,134.035,134.054,452700002.0
2005-08-23 05:10:00,134.048,134.063,134.03,134.058,347399999.0
2005-08-23 05:15:00,134.071,134.071,134.055,134.059,307299998.0
2005-08-23 05:20:00,134.068,134.084,134.055,134.08,449299998.0
2005-08-23 05:25:00,134.074,134.09,134.063,134.073,330200001.0
2005-08-23 05:30:00,134.068,134.068,133.974,134.006,274500003.0
2005-08-23 05:35:00,134.008,134.022,133.996,134.01,323400003.0
2005-08-23 05:40:00,134.01,134.039,134.003,134.03,360100003.0
2005-08-23 05:45:00,134.03,134.037,134.003,134.007,345799997.0
2005-08-23 05:50:00,134.012,134.025,133.997,133.999,545099999.0
2005-08-23 05:55:00,133.998,134.036,133.96,134.036,474600000.0
2005-08-23 06:00:00,134.028,134.034,134.0,134.034,379199997.0
2005-08-23 06:05:00,134.03,134.03,133.994,133.995,415199998.0
2005-08-23 06:10:00,133.992,134.036,133.986,133.997,556900008.0
2005-08-23 06:15:00,134.011,134.048,134.002,134.03,428899998.0
2005-08-23 06:20:00,134.028,134.057,134.018,134.038,387600001.0
2005-08-23 06:25:00,134.048,134.051,133.998,134.046,405600002.0
2005-08-23 06:30:00,134.046,134.058,134.041,134.048,335399998.0
2005-08-23 06:35:00,134.055,134.071,134.042,134.064,304499999.0
2005-08-23 06:40:00,134.055,134.065,134.039,134.063,536499999.0
2005-08-23 06:45:00,134.061,134.085,134.061,134.085,306100000.0
2005-08-23 06:50:00,134.077,134.11,134.048,134.089,339099999.0
2005-08-23 06:55:00,134.085,134.112,134.052,134.059,635599999.0
2005-08-23 07:00:00,134.071,134.093,134.062,134.062,507399999.0
2005-08-23 07:05:00,134.041,134.088,134.037,134.068,726000001.0
2005-08-23 07:10:00,134.05,134.084,134.048,134.08,484200003.0
2005-08-23 07:15:00,134.075,134.086,134.047,134.056,538400001.0
2005-08-23 07:20:00,134.072,134.107,134.046,134.098,415700000.0
2005-08-23 07:25:00,134.087,134.16,134.085,134.158,474100001.0
2005-08-23 07:30:00,134.148,134.22,134.131,134.21,376999995.0
2005-08-23 07:35:00,134.195,134.198,134.157,134.197,298400003.0
2005-08-23 07:40:00,134.192,134.193,134.158,134.17,543299994.0
2005-08-23 07:45:00,134.165,134.173,134.118,134.142,319799996.0
2005-08-23 07:50:00,134.155,134.189,134.155,134.17,563699999.0
2005-08-23 07:55:00,134.172,134.26,134.166,134.26,466499998.0
2005-08-23 08:00:00,134.25,134.305,134.223,134.238,456800002.0
2005-08-23 08:05:00,134.255,134.269,134.224,134.256,269199997.0
2005-08-23 08:10:00,134.26,134.307,134.26,134.293,416799997.0
2005-08-23 08:15:00,134.302,134.43,134.302,134.422,292100000.0
2005-08-23 08:20:00,134.434,134.491,134.424,134.45,603599994.0
2005-08-23 08:25:00,134.452,134.456,134.409,134.422,404200003.0
2005-08-23 08:30:00,134.417,134.421,134.393,134.421,371800001.0
2005-08-23 08:35:00,134.401,134.423,134.389,134.408,320600002.0
2005-08-23 08:40:00,134.406,134.433,134.406,134.41,458699996.0
2005-08-23 08:45:00,134.41,134.471,134.399,134.463,402099999.0
2005-08-23 08:50:00,134.466,134.48,134.446,134.463,473400000.0
2005-08-23 08:55:00,134.468,134.477,134.428,134.443,394100000.0
2005-08-23 09:00:00,134.45,134.49,134.45,134.483,319900000.0
2005-08-23 09:05:00,134.479,134.492,134.451,134.485,465600003.0
2005-08-23 09:10:00,134.468,134.496,134.448,134.458,385999997.0
2005-08-23 09:15:00,134.458,134.546,134.449,134.541,320100002.0
2005-08-23 09:20:00,134.543,134.553,134.5,134.5,502500008.0
2005-08-23 09:25:00,134.503,134.56,134.491,134.56,448200003.0
2005-08-23 09:30:00,134.564,134.622,134.551,134.607,515199992.0
2005-08-23 09:35:00,134.607,134.632,134.593,134.599,562400005.0
2005-08-23 09:40:00,134.608,134.61,134.548,134.548,556199997.0
2005-08-23 09:45:00,134.547,134.663,134.547,134.647,409200005.0
2005-08-23 09:50:00,134.637,134.663,134.606,134.621,558799999.0
2005-08-23 09:55:00,134.605,134.605,134.53,134.558,454799995.0
2005-08-23 10:00:00,134.552,134.557,134.5,134.514,601600003.0
2005-08-23 10:05:00,134.504,134.522,134.475,134.475,396300003.0
2005-08-23 10:10:00,134.478,134.488,134.442,134.473,472900003.0
2005-08-23 10:15:00,134.473,134.486,134.462,134.476,594100004.0
2005-08-23 10:20:00,134.464,134.473,134.399,134.399,517800000.0
2005-08-23 10:25:00,134.409,134.463,134.401,134.453,361299997.0
2005-08-23 10:30:00,134.452,134.469,134.435,134.469,328599998.0
2005-08-23 10:35:00,134.479,134.519,134.479,134.514,548199999.0
2005-08-23 10:40:00,134.513,134.538,134.498,134.519,676999997.0
2005-08-23 10:45:00,134.527,134.578,134.5,134.577,533600001.0
2005-08-23 10:50:00,134.579,134.627,134.568,134.605,655699996.0
2005-08-23 10:55:00,134.603,134.603,134.555,134.568,509100002.0
2005-08-23 11:00:00,134.582,134.703,134.582,134.605,438400002.0
2005-08-23 11:05:00,134.597,134.597,134.478,134.541,392699998.0
2005-08-23 11:10:00,134.552,134.648,134.552,134.648,462699999.0
2005-08-23 11:15:00,134.667,134.676,134.632,134.647,569200000.0
2005-08-23 11:20:00,134.645,134.664,134.624,134.624,466700000.0
2005-08-23 11:25:00,134.624,134.683,134.62,134.665,415600001.0
2005-08-23 11:30:00,134.668,134.7,134.649,134.693,352600001.0
2005-08-23 11:35:00,134.693,134.758,134.69,134.758,496399997.0
2005-08-23 11:40:00,134.767,134.767,134.714,134.734,691300005.0
2005-08-23 11:45:00,134.735,134.749,134.708,134.727,691100003.0
2005-08-23 11:50:00,134.718,134.748,134.712,134.74,472499998.0
2005-08-23 11:55:00,134.737,134.757,134.731,134.744,404999999.0
2005-08-23 12:00:00,134.741,134.748,134.689,134.732,572299998.0
2005-08-23 12:05:00,134.731,134.736,134.694,134.705,674999991.0
2005-08-23 12:10:00,134.707,134.707,134.68,134.692,412499998.0
2005-08-23 12:15:00,134.697,134.701,134.661,134.67,458799999.0
2005-08-23 12:20:00,134.662,134.675,134.637,134.672,428900002.0
2005-08-23 12:25:00,134.675,134.681,134.645,134.662,253200002.0
2005-08-23 12:30:00,134.665,134.708,134.663,134.708,384699997.0
2005-08-23 12:35:00,134.695,134.715,134.675,134.675,407799997.0
2005-08-23 12:40:00,134.667,134.678,134.649,134.656,558800001.0
2005-08-23 12:45:00,134.658,134.737,134.644,134.733,432800001.0
2005-08-23 12:50:00,134.741,134.782,134.733,134.74,374599999.0
2005-08-23 12:55:00,134.735,134.735,134.689,134.702,441999998.0
2005-08-23 13:00:00,134.713,134.72,134.689,134.698,307900000.0
2005-08-23 13:05:00,134.688,134.698,134.67,134.697,499799997.0
2005-08-23 13:10:00,134.683,134.692,134.658,134.669,461099996.0
2005-08-23 13:15:00,134.668,134.678,134.6,134.606,316299998.0
2005-08-23 13:20:00,134.607,134.724,134.599,134.724,472000005.0
2005-08-23 13:25:00,134.732,134.74,134.683,134.704,587999999.0
2005-08-23 13:30:00,134.71,134.71,134.637,134.654,362500000.0
2005-08-23 13:35:00,134.641,134.66,134.629,134.633,458499997.0
2005-08-23 13:40:00,134.633,134.645,134.611,134.621,471600001.0
2005-08-23 13:45:00,134.62,134.625,134.599,134.6,329300000.0
2005-08-23 13:50:00,134.595,134.625,134.592,134.592,441399999.0
2005-08-23 13:55:00,134.596,134.627,134.592,134.604,402299998.0
2005-08-23 14:00:00,134.616,134.672,134.614,134.643,540299996.0
2005-08-23 14:05:00,134.642,134.651,134.614,134.614,429599997.0
2005-08-23 14:10:00,134.633,134.637,134.601,134.601,407400001.0
2005-08-23 14:15:00,134.587,134.614,134.57,134.603,573399997.0
2005-08-23 14:20:00,134.627,134.676,134.627,134.66,456100001.0
2005-08-23 14:25:00,134.645,134.655,134.629,134.63,549399997.0
2005-08-23 14:30:00,134.632,134.641,134.616,134.623,414999999.0
2005-08-23 14:35:00,134.617,134.622,134.575,134.582,656099992.0
2005-08-23 14:40:00,134.582,134.608,134.536,134.536,319600000.0
2005-08-23 14:45:00,134.522,134.523,134.449,134.449,399899999.0
2005-08-23 14:50:00,134.452,134.496,134.444,134.456,345900000.0
2005-08-23 14:55:00,134.453,134.49,134.442,134.442,505499999.0
2005-08-23 15:00:00,134.458,134.466,134.428,134.455,372999998.0
2005-08-23 15:05:00,134.465,134.496,134.461,134.479,451899999.0
2005-08-23 15:10:00,134.473,134.491,134.47,134.473,416900000.0
2005-08-23 15:15:00,134.47,134.495,134.444,134.479,530899997.0
2005-08-23 15:20:00,134.476,134.476,134.426,134.435,545499997.0
2005-08-23 15:25:00,134.438,134.438,134.392,134.397,458599998.0
2005-08-23 15:30:00,134.392,134.422,134.373,134.4,320400000.0
2005-08-23 15:35:00,134.408,134.426,134.389,134.412,473500000.0
2005-08-23 15:40:00,134.413,134.459,134.411,134.435,524600003.0
2005-08-23 15:45:00,134.436,134.44,134.396,134.396,235699997.0
2005-08-23 15:50:00,134.406,134.423,134.394,134.41,513200000.0
2005-08-23 15:55:00,134.396,134.419,134.342,134.359,447400002.0
2005-08-23 16:00:00,134.356,134.454,134.352,134.454,304599998.0
2005-08-23 16:05:00,134.46,134.48,134.383,134.389,647699999.0
2005-08-23 16:10:00,134.385,134.402,134.354,134.367,460499999.0
2005-08-23 16:15:00,134.376,134.438,134.375,134.412,381600002.0
2005-08-23 16:20:00,134.413,134.423,134.369,134.404,496799997.0
2005-08-23 16:25:00,134.412,134.417,134.355,134.39,459100000.0
2005-08-23 16:30:00,134.402,134.456,134.396,134.444,367399997.0
2005-08-23 16:35:00,134.445,134.445,134.374,134.387,509400003.0
2005-08-23 16:40:00,134.383,134.403,134.366,134.39,428900001.0
2005-08-23 16:45:00,134.398,134.398,134.325,134.332,536799999.0
2005-08-23 16:50:00,134.336,134.336,134.22,134.256,425299998.0
2005-08-23 16:55:00,134.263,134.293,134.246,134.282,418800000.0
2005-08-23 17:00:00,134.27,134.277,134.198,134.216,688899996.0
2005-08-23 17:05:00,134.221,134.26,134.187,134.187,527100004.0
2005-08-23 17:10:00,134.183,134.228,134.164,134.164,326299998.0
2005-08-23 17:15:00,134.141,134.188,134.141,134.18,535499998.0
2005-08-23 17:20:00,134.179,134.29,134.178,134.288,411400001.0
2005-08-23 17:25:00,134.29,134.295,134.264,134.288,448400001.0
2005-08-23 17:30:00,134.279,134.279,134.205,134.213,404299998.0
2005-08-23 17:35:00,134.216,134.219,134.161,134.186,308099998.0
2005-08-23 17:40:00,134.186,134.209,134.125,134.161,311899999.0
2005-08-23 17:45:00,134.16,134.161,134.131,134.146,467700001.0
2005-08-23 17:50:00,134.149,134.168,134.14,134.158,357600005.0
2005-08-23 17:55:00,134.163,134.212,134.16,134.207,347199998.0
2005-08-23 18:00:00,134.209,134.24,134.199,134.21,6316399988.0
2005-08-23 18:05:00,134.207,134.21,134.171,134.19,8156899981.0
2005-08-23 18:10:00,134.185,134.196,134.175,134.185,5309300005.0
2005-08-23 18:15:00,134.187,134.193,134.149,134.149,5097300006.0
2005-08-23 18:20:00,134.14,134.154,134.112,134.134,6435699977.0
2005-08-23 18:25:00,134.137,134.151,134.118,134.151,4140400009.0
2005-08-23 18:30:00,134.15,134.185,134.113,134.118,5518000001.0
2005-08-23 18:35:00,134.118,134.249,134.071,134.239,3439899997.0
2005-08-23 18:40:00,134.237,134.257,134.194,134.214,2715199993.0
2005-08-23 18:45:00,134.213,134.239,134.198,134.203,2234400008.0
2005-08-23 18:50:00,134.204,134.236,134.187,134.211,3596500000.0
2005-08-23 18:55:00,134.205,134.222,134.166,134.184,3317499990.0
2005-08-23 19:00:00,134.18,134.207,134.164,134.195,2343100003.0
2005-08-23 19:05:00,134.215,134.24,134.195,134.208,4005299985.0
2005-08-23 19:10:00,134.213,134.227,134.198,134.211,1051600001.0
2005-08-23 19:15:00,134.205,134.247,134.205,134.227,2921299985.0
2005-08-23 19:20:00,134.235,134.235,134.191,134.202,2699699995.0
2005-08-23 19:25:00,134.205,134.246,134.146,134.237,3083600003.0
2005-08-23 19:30:00,134.24,134.267,134.211,134.267,3735999996.0
2005-08-23 19:35:00,134.264,134.279,134.24,134.245,2319700005.0
2005-08-23 19:40:00,134.251,134.279,134.245,134.264,2370200000.0
2005-08-23 19:45:00,134.248,134.279,134.225,134.235,1697300004.0
2005-08-23 19:50:00,134.242,134.29,134.24,134.283,1736299994.0
2005-08-23 19:55:00,134.298,134.32,134.287,134.291,2079499992.0
2005-08-23 20:00:00,134.292,134.308,134.28,134.297,1492999991.0
2005-08-23 20:05:00,134.299,134.332,134.29,134.332,2642500004.0
2005-08-23 20:10:00,134.328,134.335,134.29,134.3,2674599990.0
2005-08-23 20:15:00,134.312,134.312,134.267,134.267,2305499998.0
2005-08-23 20:20:00,134.277,134.31,134.273,134.286,1934099995.0
2005-08-23 20:25:00,134.289,134.315,134.279,134.31,3699699981.0
2005-08-23 20:30:00,134.313,134.34,134.293,134.31,5139900000.0
2005-08-23 20:35:00,134.305,134.343,134.286,134.31,2984200010.0
2005-08-23 20:40:00,134.306,134.355,134.304,134.35,3387399982.0
2005-08-23 20:45:00,134.352,134.353,134.33,134.353,2859700012.0
2005-08-23 20:50:00,134.346,134.352,134.313,134.325,2931800002.0
2005-08-23 20:55:00,134.323,134.337,134.254,134.263,5120899986.0
2005-08-23 21:00:00,134.266,134.35,134.264,134.35,3974699997.0
2005-08-23 21:05:00,134.36,134.376,134.307,134.36,2136100005.0
2005-08-23 21:10:00,134.364,134.375,134.334,134.35,2141700000.0
2005-08-23 21:15:00,134.346,134.346,134.267,134.302,3248699996.0
2005-08-23 21:20:00,134.307,134.332,134.284,134.311,3917799995.0
2005-08-23 21:25:00,134.315,134.323,134.292,134.305,1446799999.0
2005-08-23 21:30:00,134.299,134.321,134.261,134.291,1553200011.0
2005-08-23 21:35:00,134.28,134.296,134.252,134.252,750399997.0
2005-08-23 21:40:00,134.28,134.304,134.249,134.296,1878499991.0
2005-08-23 21:45:00,134.3,134.305,134.287,134.299,1370200001.0
2005-08-23 21:50:00,134.305,134.313,134.29,134.3,595899994.0
2005-08-23 21:55:00,134.31,134.357,134.309,134.34,324100001.0
2005-08-23 22:00:00,134.342,134.359,134.327,134.345,1512399993.0
2005-08-23 22:05:00,134.336,134.367,134.329,134.367,627099995.0
2005-08-23 22:10:00,134.368,134.368,134.349,134.355,791300002.0
2005-08-23 22:15:00,134.358,134.372,134.337,134.362,760699993.0
2005-08-23 22:20:00,134.357,134.368,134.318,134.367,748399996.0
2005-08-23 22:25:00,134.368,134.377,134.353,134.377,1178300001.0
2005-08-23 22:30:00,134.383,134.402,134.365,134.392,959900006.0
2005-08-23 22:35:00,134.382,134.383,134.34,134.345,1050199998.0
2005-08-23 22:40:00,134.348,134.39,134.348,134.374,1124900005.0
2005-08-23 22:45:00,134.373,134.402,134.331,134.402,957999998.0
2005-08-23 22:50:00,134.39,134.421,134.378,134.4,786100001.0
2005-08-23 22:55:00,134.395,134.41,134.385,134.395,600400001.0
2005-08-23 23:00:00,134.401,134.432,134.367,134.376,465100001.0
2005-08-23 23:05:00,134.396,134.461,134.391,134.46,521099997.0
2005-08-23 23:10:00,134.422,134.468,134.392,134.453,367799999.0
2005-08-23 23:15:00,134.423,134.481,134.393,134.434,588999994.0
2005-08-23 23:20:00,134.429,134.47,134.39,134.47,389499999.0
2005-08-23 23:25:00,134.469,134.469,134.439,134.457,358900000.0
2005-08-23 23:30:00,134.443,134.474,134.412,134.412,287499998.0
2005-08-23 23:35:00,134.412,134.469,134.399,134.442,448499997.0
2005-08-23 23:40:00,134.421,134.43,134.395,134.402,463900000.0
2005-08-23 23:45:00,134.398,134.398,134.368,134.38,344600000.0
2005-08-23 23:50:00,134.386,134.432,134.331,134.389,461100003.0
2005-08-23 23:55:00,134.406,134.449,134.397,134.433,600200005.0
2005-08-24 00:00:00,134.422,134.44,134.377,134.43,379699997.0
2005-08-24 00:05:00,134.411,134.435,134.396,134.43,462100002.0
2005-08-24 00:10:00,134.428,134.436,134.373,134.423,303100001.0
2005-08-24 00:15:00,134.428,134.437,134.389,134.427,454599998.0
2005-08-24 00:20:00,134.429,134.435,134.42,134.425,519299994.0
2005-08-24 00:25:00,134.43,134.435,134.402,134.409,252000000.0
2005-08-24 00:30:00,134.413,134.43,134.407,134.408,376400000.0
2005-08-24 00:35:00,134.405,134.43,134.355,134.421,412700000.0
2005-08-24 00:40:00,134.417,134.426,134.403,134.403,302499999.0
2005-08-24 00:45:00,134.402,134.414,134.369,134.387,405700000.0
2005-08-24 00:50:00,134.385,134.395,134.371,134.39,440799995.0
2005-08-24 00:55:00,134.382,134.395,134.371,134.373,486899997.0
2005-08-24 01:00:00,134.376,134.407,134.375,134.407,420300000.0
2005-08-24 01:05:00,134.407,134.407,134.382,134.392,347999999.0
2005-08-24 01:10:00,134.39,134.39,134.317,134.357,484399999.0
2005-08-24 01:15:00,134.358,134.373,134.346,134.354,488899995.0
2005-08-24 01:20:00,134.365,134.394,134.359,134.376,576899994.0
2005-08-24 01:25:00,134.395,134.455,134.393,134.443,398599997.0
2005-08-24 01:30:00,134.436,134.454,134.39,134.398,679599998.0
2005-08-24 01:35:00,134.411,134.461,134.409,134.458,403399996.0
2005-08-24 01:40:00,134.455,134.462,134.423,134.428,465899995.0
2005-08-24 01:45:00,134.419,134.455,134.4,134.455,466500001.0
2005-08-24 01:50:00,134.439,134.477,134.439,134.45,454300003.0
2005-08-24 01:55:00,134.468,134.488,134.422,134.431,523600000.0
2005-08-24 02:00:00,134.436,134.502,134.433,134.502,568899999.0
2005-08-24 02:05:00,134.485,134.567,134.472,134.553,429399998.0
2005-08-24 02:10:00,134.552,134.559,134.522,134.53,396899994.0
2005-08-24 02:15:00,134.536,134.536,134.472,134.486,599700000.0
2005-08-24 02:20:00,134.498,134.526,134.481,134.526,392499999.0
2005-08-24 02:25:00,134.523,134.586,134.522,134.575,494999997.0
2005-08-24 02:30:00,134.583,134.583,134.519,134.545,274700000.0
2005-08-24 02:35:00,134.547,134.583,134.544,134.573,595100002.0
2005-08-24 02:40:00,134.567,134.596,134.552,134.576,429699997.0
2005-08-24 02:45:00,134.566,134.566,134.513,134.546,617699996.0
2005-08-24 02:50:00,134.542,134.549,134.494,134.518,453299999.0
2005-08-24 02:55:00,134.518,134.539,134.489,134.489,644599999.0
2005-08-24 03:00:00,134.497,134.497,134.466,134.467,308500001.0
2005-08-24 03:05:00,134.463,134.47,134.423,134.435,485600001.0
2005-08-24 03:10:00,134.431,134.485,134.415,134.485,319099995.0
2005-08-24 03:15:00,134.49,134.506,134.469,134.485,410399998.0
2005-08-24 03:20:00,134.488,134.512,134.455,134.508,565000007.0
2005-08-24 03:25:00,134.515,134.565,134.515,134.565,410199999.0
2005-08-24 03:30:00,134.567,134.578,134.555,134.567,465099999.0
2005-08-24 03:35:00,134.575,134.632,134.565,134.618,301399997.0
2005-08-24 03:40:00,134.621,134.634,134.586,134.613,558099997.0
2005-08-24 03:45:00,134.617,134.696,134.611,134.658,349500000.0
2005-08-24 03:50:00,134.663,134.678,134.649,134.677,343400000.0
2005-08-24 03:55:00,134.673,134.708,134.661,134.674,460899998.0
2005-08-24 04:00:00,134.668,134.682,134.629,134.671,350800003.0
2005-08-24 04:05:00,134.668,134.742,134.656,134.713,563899997.0
2005-08-24 04:10:00,134.705,134.74,134.677,134.736,344999998.0
2005-08-24 04:15:00,134.708,134.844,134.707,134.844,440100003.0
2005-08-24 04:20:00,134.862,134.943,134.862,134.895,407300002.0
2005-08-24 04:25:00,134.887,134.893,134.841,134.872,446600003.0
2005-08-24 04:30:00,134.872,134.889,134.856,134.886,439999994.0
2005-08-24 04:35:00,134.9,134.915,134.877,134.877,346699995.0
2005-08-24 04:40:00,134.883,134.931,134.875,134.931,331099999.0
2005-08-24 04:45:00,134.919,134.932,134.889,134.92,418699998.0
2005-08-24 04:50:00,134.94,134.957,134.92,134.92,383899997.0
2005-08-24 04:55:00,134.909,134.926,134.889,134.896,357300000.0
2005-08-24 05:00:00,134.9,134.901,134.842,134.863,647300003.0
2005-08-24 05:05:00,134.862,134.868,134.838,134.863,352400004.0
2005-08-24 05:10:00,134.853,134.862,134.84,134.859,490199994.0
2005-08-24 05:15:00,134.857,134.865,134.814,134.837,455400001.0
2005-08-24 05:20:00,134.865,134.871,134.807,134.871,473400000.0
2005-08-24 05:25:00,134.86,134.867,134.839,134.865,335799996.0
2005-08-24 05:30:00,134.862,134.909,134.86,134.903,387999999.0
2005-08-24 05:35:00,134.915,134.947,134.915,134.941,302400002.0
2005-08-24 05:40:00,134.936,134.938,134.892,134.892,456600003.0
2005-08-24 05:45:00,134.892,134.908,134.881,134.894,480100004.0
2005-08-24 05:50:00,134.902,135.036,134.902,135.033,385299999.0
2005-08-24 05:55:00,135.032,135.066,135.024,135.025,444600002.0
2005-08-24 06:00:00,135.008,135.009,134.91,134.914,253799998.0
2005-08-24 06:05:00,134.912,134.912,134.862,134.887,571200003.0
2005-08-24 06:10:00,134.888,134.927,134.878,134.911,493800003.0
2005-08-24 06:15:00,134.905,134.905,134.863,134.874,334599996.0
2005-08-24 06:20:00,134.876,134.92,134.876,134.895,340500001.0
2005-08-24 06:25:00,134.902,134.917,134.854,134.854,398599999.0
2005-08-24 06:30:00,134.842,134.844,134.75,134.793,458599998.0
2005-08-24 06:35:00,134.781,134.805,134.707,134.79,362600002.0
2005-08-24 06:40:00,134.77,134.816,134.761,134.78,607199996.0
2005-08-24 06:45:00,134.777,134.785,134.733,134.757,325100001.0
2005-08-24 06:50:00,134.761,134.768,134.71,134.721,392499998.0
2005-08-24 06:55:00,134.727,134.734,134.667,134.719,529699999.0
2005-08-24 07:00:00,134.718,134.718,134.654,134.667,563499998.0
2005-08-24 07:05:00,134.653,134.673,134.645,134.662,460399996.0
2005-08-24 07:10:00,134.668,134.675,134.644,134.67,472399997.0
2005-08-24 07:15:00,134.664,134.671,134.647,134.66,329300001.0
2005-08-24 07:20:00,134.648,134.651,134.609,134.623,224300001.0
2005-08-24 07:25:00,134.622,134.631,134.61,134.62,452900001.0
2005-08-24 07:30:00,134.618,134.685,134.618,134.685,262599999.0
2005-08-24 07:35:00,134.677,134.698,134.665,134.68,460199997.0
2005-08-24 07:40:00,134.662,134.671,134.609,134.622,570499996.0
2005-08-24 07:45:00,134.616,134.648,134.616,134.625,313499997.0
2005-08-24 07:50:00,134.63,134.657,134.629,134.637,294699999.0
2005-08-24 07:55:00,134.641,134.653,134.59,134.643,407200001.0
2005-08-24 08:00:00,134.648,134.686,134.648,134.678,356499997.0
2005-08-24 08:05:00,134.687,134.69,134.629,134.629,586999994.0
2005-08-24 08:10:00,134.63,134.638,134.599,134.603,540400006.0
2005-08-24 08:15:00,134.602,134.611,134.585,134.585,241999998.0
2005-08-24 08:20:00,134.594,134.62,134.594,134.615,505799999.0
2005-08-24 08:25:00,134.615,134.615,134.58,134.593,331000000.0
2005-08-24 08:30:00,134.593,134.637,134.588,134.604,371099996.0
2005-08-24 08:35:00,134.596,134.648,134.591,134.639,458599997.0
2005-08-24 08:40:00,134.638,134.638,134.594,134.612,667700003.0
2005-08-24 08:45:00,134.613,134.669,134.605,134.631,266299999.0
2005-08-24 08:50:00,134.631,134.652,134.592,134.598,513299998.0
2005-08-24 08:55:00,134.606,134.614,134.585,134.605,554699997.0
2005-08-24 09:00:00,134.603,134.609,134.578,134.584,443300001.0
2005-08-24 09:05:00,134.587,134.603,134.579,134.594,391799996.0
2005-08-24 09:10:00,134.564,134.576,134.525,134.557,664299997.0
2005-08-24 09:15:00,134.547,134.549,134.496,134.507,409300003.0
2005-08-24 09:20:00,134.5,134.564,134.494,134.557,480899999.0
2005-08-24 09:25:00,134.554,134.585,134.554,134.559,355699998.0
2005-08-24 09:30:00,134.58,134.652,134.578,134.638,295300001.0
2005-08-24 09:35:00,134.636,134.646,134.604,134.604,403800000.0
2005-08-24 09:40:00,134.608,134.651,134.597,134.651,507799996.0
2005-08-24 09:45:00,134.666,134.737,134.656,134.7,537800000.0
2005-08-24 09:50:00,134.697,134.749,134.697,134.74,422099997.0
2005-08-24 09:55:00,134.732,134.734,134.692,134.692,446899996.0
2005-08-24 10:00:00,134.688,134.77,134.688,134.769,577899998.0
2005-08-24 10:05:00,134.781,134.811,134.761,134.792,412100000.0
2005-08-24 10:10:00,134.798,134.798,134.732,134.766,629099989.0
2005-08-24 10:15:00,134.775,134.836,134.775,134.795,445099998.0
2005-08-24 10:20:00,134.784,134.784,134.666,134.666,466400001.0
2005-08-24 10:25:00,134.671,134.695,134.663,134.67,522899997.0
2005-08-24 10:30:00,134.668,134.701,134.643,134.681,350700001.0
2005-08-24 10:35:00,134.692,134.709,134.631,134.645,542399995.0
2005-08-24 10:40:00,134.65,134.67,134.61,134.63,607399998.0
2005-08-24 10:45:00,134.64,134.65,134.622,134.63,400499993.0
2005-08-24 10:50:00,134.627,134.664,134.605,134.656,581099999.0
2005-08-24 10:55:00,134.665,134.729,134.665,134.705,537700005.0
2005-08-24 11:00:00,134.697,134.762,134.675,134.743,492500005.0
2005-08-24 11:05:00,134.751,134.766,134.726,134.751,434400001.0
2005-08-24 11:10:00,134.751,134.79,134.735,134.79,365199997.0
2005-08-24 11:15:00,134.784,134.817,134.773,134.804,480299995.0
2005-08-24 11:20:00,134.797,134.827,134.796,134.812,297600000.0
2005-08-24 11:25:00,134.808,134.85,134.805,134.837,349099999.0
2005-08-24 11:30:00,134.834,134.87,134.83,134.858,482900003.0
2005-08-24 11:35:00,134.853,134.889,134.832,134.845,325599998.0
2005-08-24 11:40:00,134.846,134.898,134.827,134.837,433999999.0
2005-08-24 11:45:00,134.835,134.835,134.781,134.789,539800000.0
2005-08-24 11:50:00,134.77,134.817,134.75,134.797,379499999.0
2005-08-24 11:55:00,134.795,134.795,134.685,134.737,466500004.0
2005-08-24 12:00:00,134.724,134.781,134.715,134.77,705200004.0
2005-08-24 12:05:00,134.787,134.893,134.772,134.842,505699998.0
2005-08-24 12:10:00,134.846,134.856,134.836,134.842,373300000.0
2005-08-24 12:15:00,134.849,134.912,134.843,134.911,380000003.0
2005-08-24 12:20:00,134.913,134.922,134.862,134.881,333100000.0
2005-08-24 12:25:00,134.874,134.874,134.814,134.845,369199999.0
2005-08-24 12:30:00,134.848,134.878,134.848,134.852,474899999.0
2005-08-24 12:35:00,134.844,134.854,134.832,134.838,449400001.0
2005-08-24 12:40:00,134.824,134.854,134.808,134.82,347599995.0
2005-08-24 12:45:00,134.838,134.843,134.824,134.833,531400001.0
2005-08-24 12:50:00,134.837,134.842,134.8,134.81,417500002.0
2005-08-24 12:55:00,134.808,134.808,134.773,134.783,613999998.0
2005-08-24 13:00:00,134.788,134.811,134.781,134.796,326200001.0
2005-08-24 13:05:00,134.782,134.82,134.769,134.82,131899999.0
2005-08-24 13:10:00,134.812,134.817,134.785,134.815,407599998.0
2005-08-24 13:15:00,134.81,134.811,134.773,134.79,411200003.0
2005-08-24 13:20:00,134.791,134.791,134.728,134.78,435799998.0
2005-08-24 13:25:00,134.78,134.82,134.775,134.795,445700000.0
2005-08-24 13:30:00,134.78,134.78,134.76,134.775,497299999.0
2005-08-24 13:35:00,134.763,134.777,134.756,134.767,414599997.0
2005-08-24 13:40:00,134.763,134.78,134.756,134.76,324900000.0
2005-08-24 13:45:00,134.75,134.766,134.732,134.751,406499994.0
2005-08-24 13:50:00,134.74,134.755,134.734,134.753,287299999.0
2005-08-24 13:55:00,134.762,134.778,134.75,134.777,525199995.0
2005-08-24 14:00:00,134.78,134.79,134.743,134.756,449100006.0
2005-08-24 14:05:00,134.748,134.788,134.742,134.767,432699995.0
2005-08-24 14:10:00,134.765,134.765,134.722,134.743,429499998.0
2005-08-24 14:15:00,134.745,134.758,134.729,134.747,413200000.0
2005-08-24 14:20:00,134.753,134.825,134.75,134.813,400399999.0
2005-08-24 14:25:00,134.8,134.81,134.774,134.786,501500004.0
2005-08-24 14:30:00,134.818,134.946,134.804,134.921,569099996.0
2005-08-24 14:35:00,134.923,134.968,134.91,134.936,448399996.0
2005-08-24 14:40:00,134.945,134.961,134.895,134.934,582999995.0
2005-08-24 14:45:00,134.925,134.933,134.873,134.894,613200000.0
2005-08-24 14:50:00,134.902,134.917,134.884,134.91,475499998.0
2005-08-24 14:55:00,134.908,134.998,134.908,134.995,678899999.0
2005-08-24 15:00:00,134.99,135.233,134.975,135.196,455400001.0
2005-08-24 15:05:00,135.181,135.192,135.117,135.117,427099993.0
2005-08-24 15:10:00,135.117,135.181,135.117,135.162,498199999.0
2005-08-24 15:15:00,135.133,135.183,135.122,135.122,517199998.0
2005-08-24 15:20:00,135.115,135.115,135.057,135.064,494800000.0
2005-08-24 15:25:00,135.07,135.111,135.047,135.111,448500004.0
2005-08-24 15:30:00,135.105,135.151,135.082,135.151,528099991.0
2005-08-24 15:35:00,135.146,135.146,135.057,135.073,397399998.0
2005-08-24 15:40:00,135.067,135.08,135.028,135.028,371799994.0
2005-08-24 15:45:00,135.028,135.064,135.024,135.062,393299999.0
2005-08-24 15:50:00,135.072,135.079,135.03,135.073,500399998.0
2005-08-24 15:55:00,135.068,135.15,135.065,135.126,407500001.0
2005-08-24 16:00:00,135.136,135.14,135.079,135.092,461299998.0
2005-08-24 16:05:00,135.088,135.139,135.069,135.134,553299994.0
2005-08-24 16:10:00,135.132,135.195,135.111,135.183,560000005.0
2005-08-24 16:15:00,135.195,135.236,135.174,135.19,557600000.0
2005-08-24 16:20:00,135.192,135.2,135.146,135.146,418099999.0
2005-08-24 16:25:00,135.152,135.17,135.121,135.14,406199998.0
2005-08-24 16:30:00,135.153,135.175,135.138,135.163,520599997.0
2005-08-24 16:35:00,135.175,135.18,135.146,135.18,472799994.0
2005-08-24 16:40:00,135.188,135.227,135.188,135.203,358299999.0
2005-08-24 16:45:00,135.203,135.22,135.19,135.21,428400001.0
2005-08-24 16:50:00,135.208,135.208,135.178,135.185,568099996.0
2005-08-24 16:55:00,135.177,135.194,135.129,135.162,483000001.0
2005-08-24 17:00:00,135.165,135.165,135.101,135.134,457899998.0
2005-08-24 17:05:00,135.132,135.156,135.089,135.09,438700002.0
2005-08-24 17:10:00,135.085,135.144,135.085,135.142,426199996.0
2005-08-24 17:15:00,135.134,135.134,135.095,135.11,396299997.0
2005-08-24 17:20:00,135.112,135.121,135.07,135.07,453099997.0
2005-08-24 17:25:00,135.057,135.062,134.984,134.991,308800002.0
2005-08-24 17:30:00,134.993,135.089,134.98,135.074,532999993.0
2005-08-24 17:35:00,135.05,135.053,135.0,135.013,287299998.0
2005-08-24 17:40:00,134.987,135.014,134.95,134.988,466299999.0
2005-08-24 17:45:00,134.993,135.014,134.974,135.003,396699999.0
2005-08-24 17:50:00,135.002,135.06,134.998,135.037,578899994.0
2005-08-24 17:55:00,135.023,135.073,135.02,135.062,467799998.0
2005-08-24 18:00:00,135.059,135.1,135.04,135.077,6239900004.0
2005-08-24 18:05:00,135.078,135.086,135.022,135.022,7633099981.0
2005-08-24 18:10:00,135.022,135.062,135.01,135.062,5559899982.0
2005-08-24 18:15:00,135.065,135.075,135.004,135.01,4925399991.0
2005-08-24 18:20:00,135.006,135.029,134.977,134.987,6414299989.0
2005-08-24 18:25:00,134.988,135.012,134.949,135.003,4010299994.0
2005-08-24 18:30:00,135.007,135.031,134.951,134.98,5815999995.0
2005-08-24 18:35:00,134.998,135.011,134.975,134.987,3063200004.0
2005-08-24 18:40:00,134.981,135.047,134.962,135.041,2552999994.0
2005-08-24 18:45:00,135.04,135.042,135.005,135.02,2392400004.0
2005-08-24 18:50:00,135.02,135.025,134.994,134.996,3658999995.0
2005-08-24 18:55:00,134.999,135.046,134.999,135.045,3564599995.0
2005-08-24 19:00:00,135.043,135.056,135.029,135.04,1981599996.0
2005-08-24 19:05:00,135.042,135.042,134.99,134.99,4277499982.0
2005-08-24 19:10:00,135.008,135.085,134.998,135.08,1319599999.0
2005-08-24 19:15:00,135.075,135.085,135.039,135.05,2947900012.0
2005-08-24 19:20:00,135.072,135.103,135.046,135.058,2507599992.0
2005-08-24 19:25:00,135.055,135.072,135.037,135.072,3300900003.0
2005-08-24 19:30:00,135.077,135.078,135.042,135.053,3558800003.0
2005-08-24 19:35:00,135.047,135.057,135.036,135.045,2661999998.0
2005-08-24 19:40:00,135.052,135.09,135.045,135.08,2579600001.0
2005-08-24 19:45:00,135.08,135.112,135.079,135.098,1862099997.0
2005-08-24 19:50:00,135.103,135.119,135.078,135.097,1868599994.0
2005-08-24 19:55:00,135.09,135.111,135.071,135.071,2583299993.0
2005-08-24 20:00:00,135.073,135.107,135.059,135.107,1406900002.0
2005-08-24 20:05:00,135.11,135.115,135.074,135.08,2530600014.0
2005-08-24 20:10:00,135.072,135.085,135.061,135.062,2765899987.0
2005-08-24 20:15:00,135.07,135.087,135.059,135.073,2254800006.0
2005-08-24 20:20:00,135.074,135.074,135.044,135.06,1976199994.0
2005-08-24 20:25:00,135.058,135.066,135.016,135.022,3420600005.0
2005-08-24 20:30:00,135.021,135.047,135.015,135.038,5085599999.0
2005-08-24 20:35:00,135.038,135.095,135.022,135.09,2819100002.0
2005-08-24 20:40:00,135.082,135.117,135.068,135.08,2821700001.0
2005-08-24 20:45:00,135.086,135.1,135.058,135.068,2983900002.0
2005-08-24 20:50:00,135.064,135.077,135.045,135.064,2886400001.0
2005-08-24 20:55:00,135.06,135.065,135.034,135.04,4675099996.0
2005-08-24 21:00:00,135.05,135.115,135.046,135.076,4300199982.0
2005-08-24 21:05:00,135.071,135.106,135.065,135.083,2454499997.0
2005-08-24 21:10:00,135.095,135.162,135.076,135.151,2101899998.0
2005-08-24 21:15:00,135.164,135.198,135.164,135.189,2925899989.0
2005-08-24 21:20:00,135.187,135.203,135.168,135.194,3935800004.0
2005-08-24 21:25:00,135.203,135.215,135.165,135.187,1327500007.0
2005-08-24 21:30:00,135.183,135.215,135.183,135.208,1441099989.0
2005-08-24 21:35:00,135.21,135.222,135.206,135.22,880100002.0
2005-08-24 21:40:00,135.209,135.219,135.171,135.187,1669300008.0
2005-08-24 21:45:00,135.19,135.217,135.131,135.207,1352200007.0
2005-08-24 21:50:00,135.202,135.214,135.191,135.2,394999999.0
2005-08-24 21:55:00,135.209,135.233,135.207,135.211,362299998.0
2005-08-24 22:00:00,135.217,135.224,135.191,135.2,1520999989.0
2005-08-24 22:05:00,135.197,135.211,135.168,135.168,505099998.0
2005-08-24 22:10:00,135.162,135.214,135.162,135.208,647600001.0
2005-08-24 22:15:00,135.206,135.212,135.153,135.17,729200001.0
2005-08-24 22:20:00,135.214,135.255,135.214,135.255,742499998.0
2005-08-24 22:25:00,135.255,135.26,135.228,135.233,1403899997.0
2005-08-24 22:30:00,135.23,135.247,135.222,135.237,818899998.0
2005-08-24 22:35:00,135.23,135.23,135.202,135.213,1417599997.0
2005-08-24 22:40:00,135.214,135.23,135.202,135.202,1048900001.0
2005-08-24 22:45:00,135.201,135.209,135.18,135.194,1098599993.0
2005-08-24 22:50:00,135.193,135.225,135.189,135.222,787600001.0
2005-08-24 22:55:00,135.216,135.228,135.202,135.208,726599997.0
2005-08-24 23:00:00,135.225,135.25,135.173,135.245,523600003.0
2005-08-24 23:05:00,135.216,135.247,135.167,135.19,415600001.0
2005-08-24 23:10:00,135.153,135.207,135.108,135.161,582299997.0
2005-08-24 23:15:00,135.173,135.173,135.08,135.136,655799998.0
2005-08-24 23:20:00,135.118,135.194,135.092,135.152,443300004.0
2005-08-24 23:25:00,135.124,135.161,135.116,135.161,585900007.0
2005-08-24 23:30:00,135.168,135.197,135.166,135.184,480100004.0
2005-08-24 23:35:00,135.183,135.192,135.139,135.175,516499995.0
2005-08-24 23:40:00,135.172,135.19,135.127,135.189,639699987.0
2005-08-24 23:45:00,135.198,135.21,135.17,135.202,354400000.0
2005-08-24 23:50:00,135.217,135.239,135.207,135.215,609299999.0
2005-08-24 23:55:00,135.214,135.232,135.209,135.232,328199999.0
2005-08-25 00:00:00,135.22,135.267,135.22,135.262,536599998.0
2005-08-25 00:05:00,135.257,135.263,135.219,135.219,524999998.0
2005-08-25 00:10:00,135.215,135.27,135.215,135.26,215600001.0
2005-08-25 00:15:00,135.265,135.265,135.216,135.26,482499999.0
2005-08-25 00:20:00,135.258,135.258,135.235,135.235,606799997.0
2005-08-25 00:25:00,135.218,135.261,135.21,135.259,371300005.0
2005-08-25 00:30:00,135.26,135.285,135.252,135.275,412099997.0
2005-08-25 00:35:00,135.275,135.285,135.245,135.266,464300000.0
2005-08-25 00:40:00,135.277,135.277,135.246,135.257,455800000.0
2005-08-25 00:45:00,135.259,135.265,135.228,135.253,525499998.0
2005-08-25 00:50:00,135.253,135.27,135.232,135.252,502399998.0
2005-08-25 00:55:00,135.246,135.265,135.239,135.255,446599995.0
2005-08-25 01:00:00,135.255,135.265,135.253,135.26,499200000.0
2005-08-25 01:05:00,135.26,135.277,135.255,135.277,224300001.0
2005-08-25 01:10:00,135.275,135.3,135.264,135.285,650399996.0
2005-08-25 01:15:00,135.298,135.324,135.292,135.316,463900001.0
2005-08-25 01:20:00,135.32,135.325,135.291,135.316,453199997.0
2005-08-25 01:25:00,135.324,135.349,135.317,135.322,400400000.0
2005-08-25 01:30:00,135.316,135.32,135.28,135.288,541199999.0
2005-08-25 01:35:00,135.298,135.335,135.291,135.31,496599997.0
2005-08-25 01:40:00,135.309,135.322,135.273,135.318,391299995.0
2005-08-25 01:45:00,135.317,135.337,135.303,135.313,414100003.0
2005-08-25 01:50:00,135.285,135.32,135.246,135.299,542300002.0
2005-08-25 01:55:00,135.313,135.345,135.297,135.34,557599993.0
2005-08-25 02:00:00,135.342,135.396,135.336,135.365,426200003.0
2005-08-25 02:05:00,135.36,135.367,135.329,135.339,486599999.0
2005-08-25 02:10:00,135.334,135.35,135.315,135.315,430999996.0
2005-08-25 02:15:00,135.32,135.353,135.312,135.331,396599998.0
2005-08-25 02:20:00,135.34,135.358,135.326,135.352,512099999.0
2005-08-25 02:25:00,135.337,135.366,135.337,135.359,547700000.0
2005-08-25 02:30:00,135.359,135.422,135.358,135.422,327200001.0
2005-08-25 02:35:00,135.426,135.453,135.404,135.442,373000003.0
2005-08-25 02:40:00,135.452,135.462,135.436,135.457,319299999.0
2005-08-25 02:45:00,135.466,135.466,135.407,135.435,411099997.0
2005-08-25 02:50:00,135.432,135.513,135.43,135.48,452399994.0
2005-08-25 02:55:00,135.458,135.537,135.45,135.45,518199998.0
2005-08-25 03:00:00,135.445,135.454,135.4,135.404,521599999.0
2005-08-25 03:05:00,135.405,135.436,135.384,135.409,524300004.0
2005-08-25 03:10:00,135.411,135.423,135.393,135.414,429900003.0
2005-08-25 03:15:00,135.422,135.457,135.418,135.439,410600000.0
2005-08-25 03:20:00,135.436,135.467,135.427,135.453,633100004.0
2005-08-25 03:25:00,135.449,135.461,135.438,135.451,464100002.0
2005-08-25 03:30:00,135.431,135.468,135.421,135.463,505000004.0
2005-08-25 03:35:00,135.456,135.46,135.427,135.448,439099997.0
2005-08-25 03:40:00,135.44,135.44,135.419,135.433,204900001.0
2005-08-25 03:45:00,135.433,135.454,135.432,135.437,240600000.0
2005-08-25 03:50:00,135.436,135.447,135.42,135.423,364900000.0
2005-08-25 03:55:00,135.416,135.438,135.416,135.438,380699995.0
2005-08-25 04:00:00,135.44,135.473,135.44,135.462,440100006.0
2005-08-25 04:05:00,135.445,135.456,135.429,135.455,465099998.0
2005-08-25 04:10:00,135.455,135.459,135.439,135.452,218500000.0
2005-08-25 04:15:00,135.443,135.443,135.405,135.406,492799998.0
2005-08-25 04:20:00,135.398,135.399,135.373,135.373,472100001.0
2005-08-25 04:25:00,135.371,135.38,135.35,135.369,585000001.0
2005-08-25 04:30:00,135.375,135.386,135.365,135.365,491900000.0
2005-08-25 04:35:00,135.346,135.349,135.295,135.313,369899998.0
2005-08-25 04:40:00,135.31,135.347,135.284,135.321,529799995.0
2005-08-25 04:45:00,135.323,135.354,135.281,135.29,471600003.0
2005-08-25 04:50:00,135.288,135.315,135.281,135.301,459000001.0
2005-08-25 04:55:00,135.294,135.303,135.26,135.261,467399996.0
2005-08-25 05:00:00,135.267,135.271,135.24,135.27,489400005.0
2005-08-25 05:05:00,135.267,135.291,135.264,135.285,337599998.0
2005-08-25 05:10:00,135.278,135.278,135.217,135.228,393100005.0
2005-08-25 05:15:00,135.229,135.239,135.194,135.207,421999998.0
2005-08-25 05:20:00,135.207,135.219,135.2,135.212,417899997.0
2005-08-25 05:25:00,135.205,135.231,135.187,135.205,403300003.0
2005-08-25 05:30:00,135.202,135.231,135.201,135.206,238800001.0
2005-08-25 05:35:00,135.204,135.211,135.181,135.183,303399995.0
2005-08-25 05:40:00,135.18,135.209,135.14,135.192,429299998.0
2005-08-25 05:45:00,135.192,135.199,135.148,135.149,284600003.0
2005-08-25 05:50:00,135.132,135.132,135.059,135.068,397400000.0
2005-08-25 05:55:00,135.069,135.112,135.061,135.109,404499998.0
2005-08-25 06:00:00,135.098,135.123,135.091,135.114,280400002.0
2005-08-25 06:05:00,135.115,135.135,135.089,135.092,548100000.0
2005-08-25 06:10:00,135.093,135.15,135.092,135.133,385599999.0
2005-08-25 06:15:00,135.152,135.164,135.137,135.156,386699996.0
2005-08-25 06:20:00,135.166,135.219,135.166,135.21,293000000.0
2005-08-25 06:25:00,135.215,135.242,135.205,135.216,367000000.0
2005-08-25 06:30:00,135.22,135.225,135.18,135.204,397899999.0
2005-08-25 06:35:00,135.192,135.209,135.154,135.175,393100003.0
2005-08-25 06:40:00,135.174,135.219,135.174,135.2,486399998.0
2005-08-25 06:45:00,135.208,135.229,135.185,135.215,375699997.0
2005-08-25 06:50:00,135.21,135.228,135.2,135.205,397900003.0
2005-08-25 06:55:00,135.205,135.231,135.205,135.23,600800000.0
2005-08-25 07:00:00,135.232,135.232,135.209,135.215,497099997.0
2005-08-25 07:05:00,135.202,135.226,135.18,135.192,523500002.0
2005-08-25 07:10:00,135.195,135.196,135.181,135.196,382499999.0
2005-08-25 07:15:00,135.186,135.2,135.16,135.173,359800002.0
2005-08-25 07:20:00,135.172,135.213,135.16,135.202,290000001.0
2005-08-25 07:25:00,135.191,135.218,135.159,135.181,335900004.0
2005-08-25 07:30:00,135.174,135.178,135.139,135.154,491099991.0
2005-08-25 07:35:00,135.149,135.156,135.117,135.137,470800002.0
2005-08-25 07:40:00,135.135,135.16,135.121,135.136,317500004.0
2005-08-25 07:45:00,135.137,135.145,135.129,135.135,285099997.0
2005-08-25 07:50:00,135.132,135.163,135.122,135.162,479799997.0
2005-08-25 07:55:00,135.16,135.194,135.149,135.16,336400000.0
2005-08-25 08:00:00,135.143,135.147,135.117,135.136,329899998.0
2005-08-25 08:05:00,135.135,135.163,135.1,135.163,457099996.0
2005-08-25 08:10:00,135.169,135.213,135.164,135.165,565399992.0
2005-08-25 08:15:00,135.155,135.212,135.155,135.194,371100003.0
2005-08-25 08:20:00,135.204,135.204,135.153,135.165,471300000.0
2005-08-25 08:25:00,135.157,135.168,135.121,135.122,456200001.0
2005-08-25 08:30:00,135.124,135.151,135.123,135.146,537900002.0
2005-08-25 08:35:00,135.133,135.203,135.133,135.203,414100002.0
2005-08-25 08:40:00,135.186,135.24,135.17,135.24,585799996.0
2005-08-25 08:45:00,135.24,135.24,135.188,135.216,399800003.0
2005-08-25 08:50:00,135.222,135.224,135.201,135.214,335800000.0
2005-08-25 08:55:00,135.212,135.242,135.203,135.226,488400002.0
2005-08-25 09:00:00,135.223,135.227,135.167,135.167,507699999.0
2005-08-25 09:05:00,135.165,135.186,135.16,135.175,365600001.0
2005-08-25 09:10:00,135.16,135.187,135.16,135.16,640299997.0
2005-08-25 09:15:00,135.158,135.171,135.149,135.164,334899996.0
2005-08-25 09:20:00,135.16,135.176,135.152,135.156,478099996.0
2005-08-25 09:25:00,135.159,135.218,135.159,135.218,307899998.0
2005-08-25 09:30:00,135.221,135.272,135.209,135.24,384800000.0
2005-08-25 09:35:00,135.223,135.273,135.223,135.253,550200001.0
2005-08-25 09:40:00,135.245,135.249,135.226,135.227,286100001.0
2005-08-25 09:45:00,135.224,135.224,135.188,135.188,526799994.0
2005-08-25 09:50:00,135.188,135.213,135.188,135.213,447099994.0
2005-08-25 09:55:00,135.222,135.256,135.218,135.238,450299999.0
2005-08-25 10:00:00,135.23,135.236,135.168,135.174,651799998.0
2005-08-25 10:05:00,135.178,135.243,135.178,135.215,393799997.0
2005-08-25 10:10:00,135.22,135.235,135.188,135.191,470299993.0
2005-08-25 10:15:00,135.188,135.195,135.15,135.18,486899998.0
2005-08-25 10:20:00,135.175,135.192,135.159,135.184,446300000.0
2005-08-25 10:25:00,135.189,135.236,135.189,135.234,591500000.0
2005-08-25 10:30:00,135.235,135.236,135.199,135.226,498799998.0
2005-08-25 10:35:00,135.225,135.262,135.215,135.25,468199998.0
2005-08-25 10:40:00,135.247,135.257,135.204,135.228,391199999.0
2005-08-25 10:45:00,135.232,135.232,135.203,135.21,376099993.0
2005-08-25 10:50:00,135.214,135.243,135.211,135.243,496599993.0
2005-08-25 10:55:00,135.243,135.259,135.225,135.25,498799998.0
2005-08-25 11:00:00,135.262,135.285,135.244,135.244,550200003.0
2005-08-25 11:05:00,135.25,135.25,135.168,135.183,413099997.0
2005-08-25 11:10:00,135.177,135.177,135.133,135.162,489899996.0
2005-08-25 11:15:00,135.155,135.208,135.155,135.193,440600001.0
2005-08-25 11:20:00,135.182,135.21,135.172,135.195,514199997.0
2005-08-25 11:25:00,135.194,135.225,135.194,135.202,520299997.0
2005-08-25 11:30:00,135.206,135.228,135.194,135.204,356000000.0
2005-08-25 11:35:00,135.201,135.222,135.18,135.197,518099996.0
2005-08-25 11:40:00,135.18,135.18,135.143,135.168,417199998.0
2005-08-25 11:45:00,135.172,135.218,135.167,135.218,567799999.0
2005-08-25 11:50:00,135.207,135.229,135.175,135.203,400599998.0
2005-08-25 11:55:00,135.208,135.229,135.188,135.195,485400001.0
2005-08-25 12:00:00,135.19,135.215,135.19,135.21,451800000.0
2005-08-25 12:05:00,135.147,135.22,135.147,135.205,395200001.0
2005-08-25 12:10:00,135.21,135.218,135.191,135.218,314799999.0
2005-08-25 12:15:00,135.227,135.232,135.205,135.224,431200000.0
2005-08-25 12:20:00,135.222,135.225,135.193,135.217,360499998.0
2005-08-25 12:25:00,135.22,135.239,135.215,135.223,316600002.0
2005-08-25 12:30:00,135.22,135.245,135.198,135.24,567200002.0
2005-08-25 12:35:00,135.238,135.248,135.207,135.208,222600001.0
2005-08-25 12:40:00,135.212,135.218,135.178,135.184,462599999.0
2005-08-25 12:45:00,135.197,135.203,135.174,135.178,451000000.0
2005-08-25 12:50:00,135.182,135.192,135.157,135.169,407499996.0
2005-08-25 12:55:00,135.168,135.168,135.129,135.133,454900003.0
2005-08-25 13:00:00,135.139,135.147,135.122,135.13,293699997.0
2005-08-25 13:05:00,135.131,135.162,135.125,135.162,365700003.0
2005-08-25 13:10:00,135.153,135.158,135.128,135.14,483399998.0
2005-08-25 13:15:00,135.137,135.145,135.115,135.115,409900000.0
2005-08-25 13:20:00,135.11,135.11,135.088,135.103,285000000.0
2005-08-25 13:25:00,135.092,135.098,135.048,135.064,439500002.0
2005-08-25 13:30:00,135.072,135.084,135.057,135.084,411899995.0
2005-08-25 13:35:00,135.073,135.12,135.066,135.11,339799999.0
2005-08-25 13:40:00,135.115,135.13,135.08,135.107,353699998.0
2005-08-25 13:45:00,135.103,135.134,135.099,135.115,295400001.0
2005-08-25 13:50:00,135.102,135.118,135.068,135.085,294899998.0
2005-08-25 13:55:00,135.086,135.092,135.035,135.037,434500001.0
2005-08-25 14:00:00,135.039,135.084,135.031,135.077,506200002.0
2005-08-25 14:05:00,135.076,135.089,135.049,135.076,521399996.0
2005-08-25 14:10:00,135.073,135.073,134.992,134.995,391099998.0
2005-08-25 14:15:00,134.982,134.993,134.958,134.958,220999998.0
2005-08-25 14:20:00,134.962,134.972,134.909,134.925,451800004.0
2005-08-25 14:25:00,134.932,134.966,134.927,134.939,453800001.0
2005-08-25 14:30:00,134.933,134.977,134.933,134.961,406399995.0
2005-08-25 14:35:00,134.958,134.962,134.9,134.91,525500002.0
2005-08-25 14:40:00,134.912,134.92,134.874,134.92,397200002.0
2005-08-25 14:45:00,134.921,134.962,134.919,134.96,338000002.0
2005-08-25 14:50:00,134.966,134.966,134.846,134.85,553699995.0
2005-08-25 14:55:00,134.841,134.855,134.807,134.812,540900000.0
2005-08-25 15:00:00,134.81,134.845,134.785,134.82,429100001.0
2005-08-25 15:05:00,134.817,134.839,134.812,134.818,416400001.0
2005-08-25 15:10:00,134.804,134.854,134.804,134.84,634100006.0
2005-08-25 15:15:00,134.825,134.851,134.811,134.851,364699998.0
2005-08-25 15:20:00,134.848,134.891,134.844,134.891,482699994.0
2005-08-25 15:25:00,134.901,134.972,134.894,134.972,479600007.0
2005-08-25 15:30:00,134.974,135.018,134.974,134.975,452500000.0
2005-08-25 15:35:00,134.98,134.983,134.944,134.958,434500001.0
2005-08-25 15:40:00,134.959,135.016,134.951,134.998,336100000.0
2005-08-25 15:45:00,134.999,135.013,134.981,134.981,400800008.0
2005-08-25 15:50:00,134.989,135.019,134.97,135.015,452100004.0
2005-08-25 15:55:00,135.007,135.04,134.981,135.029,596900002.0
2005-08-25 16:00:00,135.036,135.041,134.999,135.036,392999997.0
2005-08-25 16:05:00,135.045,135.084,135.038,135.078,494699996.0
2005-08-25 16:10:00,135.072,135.072,135.046,135.052,410300005.0
2005-08-25 16:15:00,135.045,135.057,135.024,135.039,318499996.0
2005-08-25 16:20:00,135.049,135.077,135.027,135.045,487900000.0
2005-08-25 16:25:00,135.047,135.081,135.04,135.053,380900003.0
2005-08-25 16:30:00,135.061,135.065,135.03,135.054,569099996.0
2005-08-25 16:35:00,135.062,135.082,135.046,135.082,461299996.0
2005-08-25 16:40:00,135.086,135.103,135.05,135.053,467799995.0
2005-08-25 16:45:00,135.058,135.134,135.05,135.13,425400000.0
2005-08-25 16:50:00,135.125,135.136,135.105,135.128,456500004.0
2005-08-25 16:55:00,135.125,135.181,135.12,135.181,423300000.0
2005-08-25 17:00:00,135.185,135.187,135.099,135.1,563599997.0
2005-08-25 17:05:00,135.085,135.134,135.065,135.134,474400001.0
2005-08-25 17:10:00,135.139,135.211,135.137,135.211,396599998.0
2005-08-25 17:15:00,135.235,135.249,135.221,135.24,747700000.0
2005-08-25 17:20:00,135.253,135.343,135.253,135.334,325500000.0
2005-08-25 17:25:00,135.342,135.359,135.296,135.345,270500000.0
2005-08-25 17:30:00,135.341,135.362,135.321,135.333,365499997.0
2005-08-25 17:35:00,135.331,135.364,135.32,135.359,311900004.0
2005-08-25 17:40:00,135.352,135.377,135.324,135.324,419099998.0
2005-08-25 17:45:00,135.311,135.325,135.275,135.305,366400000.0
2005-08-25 17:50:00,135.316,135.326,135.257,135.274,535699998.0
2005-08-25 17:55:00,135.266,135.342,135.254,135.316,410199997.0
2005-08-25 18:00:00,135.318,135.345,135.26,135.3,6229699995.0
2005-08-25 18:05:00,135.299,135.341,135.291,135.31,7395499993.0
2005-08-25 18:10:00,135.312,135.325,135.283,135.293,5240499994.0
2005-08-25 18:15:00,135.295,135.297,135.225,135.242,5686999981.0
2005-08-25 18:20:00,135.237,135.246,135.214,135.241,6393199983.0
2005-08-25 18:25:00,135.249,135.255,135.209,135.242,4475499987.0
2005-08-25 18:30:00,135.245,135.263,135.232,135.245,5689099985.0
2005-08-25 18:35:00,135.269,135.292,135.243,135.257,3177399997.0
2005-08-25 18:40:00,135.251,135.264,135.23,135.245,3019200000.0
2005-08-25 18:45:00,135.245,135.278,135.235,135.24,2212099998.0
2005-08-25 18:50:00,135.235,135.239,135.208,135.233,3828099994.0
2005-08-25 18:55:00,135.231,135.238,135.206,135.22,3231800005.0
2005-08-25 19:00:00,135.215,135.235,135.207,135.226,2059199990.0
2005-08-25 19:05:00,135.235,135.243,135.211,135.211,3691399994.0
2005-08-25 19:10:00,135.22,135.263,135.219,135.238,1343899999.0
2005-08-25 19:15:00,135.218,135.282,135.218,135.278,2545999995.0
2005-08-25 19:20:00,135.293,135.293,135.266,135.278,2772299997.0
2005-08-25 19:25:00,135.281,135.301,135.263,135.292,3485699992.0
2005-08-25 19:30:00,135.299,135.307,135.265,135.278,3736599989.0
2005-08-25 19:35:00,135.282,135.308,135.275,135.288,2488499995.0
2005-08-25 19:40:00,135.291,135.369,135.285,135.358,2319600004.0
2005-08-25 19:45:00,135.355,135.355,135.319,135.323,1958699992.0
2005-08-25 19:50:00,135.318,135.326,135.283,135.312,1932999999.0
2005-08-25 19:55:00,135.319,135.365,135.304,135.308,2286899991.0
2005-08-25 20:00:00,135.321,135.325,135.291,135.3,1560200006.0
2005-08-25 20:05:00,135.291,135.305,135.246,135.305,2498099996.0
2005-08-25 20:10:00,135.297,135.317,135.286,135.31,2587900016.0
2005-08-25 20:15:00,135.318,135.328,135.292,135.295,2176999992.0
2005-08-25 20:20:00,135.297,135.319,135.266,135.273,1999000001.0
2005-08-25 20:25:00,135.27,135.291,135.255,135.28,3415500011.0
2005-08-25 20:30:00,135.273,135.315,135.252,135.262,5321800000.0
2005-08-25 20:35:00,135.29,135.295,135.262,135.271,3181000012.0
2005-08-25 20:40:00,135.275,135.307,135.269,135.287,3115599990.0
2005-08-25 20:45:00,135.292,135.313,135.271,135.313,3025900005.0
2005-08-25 20:50:00,135.309,135.381,135.295,135.368,3026499994.0
2005-08-25 20:55:00,135.359,135.359,135.269,135.284,4580600008.0
2005-08-25 21:00:00,135.287,135.323,135.254,135.318,3827899987.0
2005-08-25 21:05:00,135.321,135.333,135.305,135.32,2375299989.0
2005-08-25 21:10:00,135.317,135.334,135.29,135.32,2274600002.0
2005-08-25 21:15:00,135.322,135.344,135.308,135.334,3389199994.0
2005-08-25 21:20:00,135.339,135.34,135.303,135.309,4285599988.0
2005-08-25 21:25:00,135.312,135.334,135.295,135.297,1635499998.0
2005-08-25 21:30:00,135.295,135.318,135.267,135.306,1401499996.0
2005-08-25 21:35:00,135.3,135.325,135.297,135.325,953100002.0
2005-08-25 21:40:00,135.329,135.339,135.32,135.328,1772400005.0
2005-08-25 21:45:00,135.332,135.362,135.331,135.358,1455999998.0
2005-08-25 21:50:00,135.358,135.382,135.309,135.318,507300000.0
2005-08-25 21:55:00,135.327,135.358,135.323,135.358,325699998.0
2005-08-25 22:00:00,135.347,135.369,135.335,135.352,1471199997.0
2005-08-25 22:05:00,135.349,135.376,135.347,135.35,596799999.0
2005-08-25 22:10:00,135.347,135.347,135.329,135.335,673899997.0
2005-08-25 22:15:00,135.335,135.355,135.267,135.35,634200000.0
2005-08-25 22:20:00,135.35,135.365,135.334,135.346,724499998.0
2005-08-25 22:25:00,135.356,135.379,135.312,135.37,1170600002.0
2005-08-25 22:30:00,135.371,135.395,135.348,135.352,937399990.0
2005-08-25 22:35:00,135.343,135.359,135.331,135.342,1336799988.0
2005-08-25 22:40:00,135.345,135.355,135.33,135.333,1053700003.0
2005-08-25 22:45:00,135.332,135.341,135.26,135.327,961200000.0
2005-08-25 22:50:00,135.326,135.326,135.292,135.307,899200002.0
2005-08-25 22:55:00,135.303,135.309,135.254,135.29,721499998.0
2005-08-25 23:00:00,135.31,135.342,135.265,135.277,616299999.0
2005-08-25 23:05:00,135.276,135.348,135.27,135.302,363600001.0
2005-08-25 23:10:00,135.26,135.33,135.26,135.313,519899996.0
2005-08-25 23:15:00,135.324,135.339,135.262,135.284,425300006.0
2005-08-25 23:20:00,135.284,135.315,135.24,135.293,616399996.0
2005-08-25 23:25:00,135.3,135.334,135.244,135.328,376600000.0
2005-08-25 23:30:00,135.332,135.342,135.278,135.305,356000000.0
2005-08-25 23:35:00,135.303,135.316,135.283,135.287,436799999.0
2005-08-25 23:40:00,135.28,135.29,135.228,135.262,487399998.0
2005-08-25 23:45:00,135.258,135.341,135.25,135.312,259300001.0
2005-08-25 23:50:00,135.321,135.339,135.271,135.32,494700000.0
2005-08-25 23:55:00,135.311,135.33,135.287,135.309,510499998.0
2005-08-26 00:00:00,135.294,135.308,135.285,135.29,342600000.0
2005-08-26 00:05:00,135.293,135.348,135.283,135.341,489100001.0
2005-08-26 00:10:00,135.31,135.335,135.297,135.32,264100001.0
2005-08-26 00:15:00,135.328,135.341,135.32,135.33,526600001.0
2005-08-26 00:20:00,135.332,135.339,135.296,135.323,346799994.0
2005-08-26 00:25:00,135.335,135.362,135.327,135.345,301800006.0
2005-08-26 00:30:00,135.351,135.362,135.294,135.331,368000002.0
2005-08-26 00:35:00,135.335,135.352,135.329,135.352,282099997.0
2005-08-26 00:40:00,135.353,135.42,135.313,135.394,430399997.0
2005-08-26 00:45:00,135.39,135.395,135.367,135.379,483199995.0
2005-08-26 00:50:00,135.375,135.392,135.343,135.343,331300000.0
2005-08-26 00:55:00,135.33,135.405,135.27,135.4,529300001.0
2005-08-26 01:00:00,135.405,135.445,135.405,135.44,375700000.0
2005-08-26 01:05:00,135.44,135.46,135.435,135.46,254699999.0
2005-08-26 01:10:00,135.455,135.497,135.43,135.47,473999997.0
2005-08-26 01:15:00,135.472,135.501,135.426,135.439,383400001.0
2005-08-26 01:20:00,135.441,135.456,135.43,135.435,463900005.0
2005-08-26 01:25:00,135.43,135.43,135.37,135.393,431899999.0
2005-08-26 01:30:00,135.39,135.424,135.374,135.38,582499996.0
2005-08-26 01:35:00,135.383,135.41,135.37,135.402,493299998.0
2005-08-26 01:40:00,135.4,135.415,135.379,135.38,489299997.0
2005-08-26 01:45:00,135.38,135.388,135.341,135.365,341000004.0
2005-08-26 01:50:00,135.345,135.408,135.345,135.388,421600000.0
2005-08-26 01:55:00,135.403,135.438,135.388,135.438,323200002.0
2005-08-26 02:00:00,135.452,135.484,135.419,135.425,344499996.0
2005-08-26 02:05:00,135.415,135.469,135.4,135.413,421600002.0
2005-08-26 02:10:00,135.416,135.434,135.361,135.401,463499999.0
2005-08-26 02:15:00,135.41,135.425,135.37,135.386,517700000.0
2005-08-26 02:20:00,135.39,135.4,135.349,135.362,322099998.0
2005-08-26 02:25:00,135.363,135.418,135.363,135.388,366600001.0
2005-08-26 02:30:00,135.395,135.409,135.392,135.405,303199999.0
2005-08-26 02:35:00,135.408,135.414,135.372,135.372,434299998.0
2005-08-26 02:40:00,135.373,135.402,135.366,135.387,455400003.0
2005-08-26 02:45:00,135.425,135.448,135.408,135.438,409799997.0
2005-08-26 02:50:00,135.435,135.457,135.412,135.416,409400000.0
2005-08-26 02:55:00,135.383,135.452,135.372,135.398,411499996.0
2005-08-26 03:00:00,135.409,135.423,135.398,135.402,399099998.0
2005-08-26 03:05:00,135.41,135.478,135.401,135.478,359499999.0
2005-08-26 03:10:00,135.476,135.481,135.454,135.46,324700001.0
2005-08-26 03:15:00,135.455,135.478,135.441,135.478,411199993.0
2005-08-26 03:20:00,135.485,135.494,135.441,135.46,585700001.0
2005-08-26 03:25:00,135.463,135.524,135.463,135.504,444400001.0
2005-08-26 03:30:00,135.5,135.546,135.5,135.54,416300000.0
2005-08-26 03:35:00,135.551,135.599,135.551,135.585,326800000.0
2005-08-26 03:40:00,135.574,135.607,135.574,135.603,387900000.0
2005-08-26 03:45:00,135.608,135.619,135.588,135.61,244100000.0
2005-08-26 03:50:00,135.616,135.656,135.616,135.641,446499997.0
2005-08-26 03:55:00,135.638,135.654,135.624,135.635,521799998.0
2005-08-26 04:00:00,135.625,135.625,135.591,135.621,436999998.0
2005-08-26 04:05:00,135.613,135.625,135.595,135.61,472600006.0
2005-08-26 04:10:00,135.607,135.619,135.599,135.608,385700004.0
2005-08-26 04:15:00,135.603,135.629,135.603,135.612,250999998.0
2005-08-26 04:20:00,135.612,135.644,135.597,135.634,505299999.0
2005-08-26 04:25:00,135.627,135.639,135.598,135.634,520800002.0
2005-08-26 04:30:00,135.652,135.657,135.633,135.64,465099999.0
2005-08-26 04:35:00,135.635,135.642,135.57,135.572,224100000.0
2005-08-26 04:40:00,135.587,135.605,135.583,135.6,463500001.0
2005-08-26 04:45:00,135.594,135.615,135.593,135.593,278899997.0
2005-08-26 04:50:00,135.595,135.611,135.582,135.607,176399998.0
2005-08-26 04:55:00,135.607,135.613,135.57,135.587,457600000.0
2005-08-26 05:00:00,135.607,135.608,135.54,135.569,475599997.0
2005-08-26 05:05:00,135.589,135.605,135.586,135.605,384600000.0
2005-08-26 05:10:00,135.595,135.599,135.568,135.589,368099999.0
2005-08-26 05:15:00,135.582,135.614,135.561,135.578,299600000.0
2005-08-26 05:20:00,135.56,135.56,135.498,135.498,400599998.0
2005-08-26 05:25:00,135.492,135.503,135.455,135.503,255200001.0
2005-08-26 05:30:00,135.499,135.514,135.481,135.486,320299996.0
2005-08-26 05:35:00,135.472,135.472,135.407,135.407,362099998.0
2005-08-26 05:40:00,135.415,135.442,135.402,135.402,383099997.0
2005-08-26 05:45:00,135.398,135.421,135.391,135.405,518600002.0
2005-08-26 05:50:00,135.404,135.415,135.364,135.371,402600002.0
2005-08-26 05:55:00,135.373,135.398,135.371,135.39,448599997.0
2005-08-26 06:00:00,135.387,135.404,135.358,135.387,483400000.0
2005-08-26 06:05:00,135.39,135.396,135.36,135.38,547199997.0
2005-08-26 06:10:00,135.382,135.45,135.382,135.449,498799998.0
2005-08-26 06:15:00,135.459,135.461,135.416,135.417,444399996.0
2005-08-26 06:20:00,135.415,135.425,135.362,135.368,388799997.0
2005-08-26 06:25:00,135.411,135.415,135.385,135.41,447299998.0
2005-08-26 06:30:00,135.41,135.428,135.402,135.421,440100001.0
2005-08-26 06:35:00,135.416,135.455,135.406,135.44,357899999.0
2005-08-26 06:40:00,135.433,135.484,135.433,135.466,442500001.0
2005-08-26 06:45:00,135.478,135.55,135.471,135.55,370800002.0
2005-08-26 06:50:00,135.552,135.56,135.504,135.521,449799999.0
2005-08-26 06:55:00,135.515,135.547,135.493,135.499,550799996.0
2005-08-26 07:00:00,135.512,135.527,135.489,135.505,384100000.0
2005-08-26 07:05:00,135.493,135.519,135.493,135.508,551499994.0
2005-08-26 07:10:00,135.473,135.518,135.448,135.511,403799996.0
2005-08-26 07:15:00,135.505,135.525,135.485,135.485,284700001.0
2005-08-26 07:20:00,135.478,135.496,135.467,135.49,402699995.0
2005-08-26 07:25:00,135.487,135.514,135.45,135.467,367599999.0
2005-08-26 07:30:00,135.48,135.5,135.473,135.492,431600002.0
2005-08-26 07:35:00,135.485,135.485,135.452,135.46,267600000.0
2005-08-26 07:40:00,135.455,135.515,135.451,135.506,560800003.0
2005-08-26 07:45:00,135.505,135.52,135.482,135.511,455100001.0
2005-08-26 07:50:00,135.505,135.539,135.495,135.517,367700002.0
2005-08-26 07:55:00,135.522,135.548,135.519,135.53,324299999.0
2005-08-26 08:00:00,135.533,135.565,135.515,135.515,456500001.0
2005-08-26 08:05:00,135.515,135.52,135.467,135.5,361800003.0
2005-08-26 08:10:00,135.515,135.558,135.511,135.558,370999998.0
2005-08-26 08:15:00,135.559,135.563,135.483,135.502,371500001.0
2005-08-26 08:20:00,135.503,135.54,135.503,135.518,475100004.0
2005-08-26 08:25:00,135.518,135.539,135.49,135.491,327800001.0
2005-08-26 08:30:00,135.495,135.51,135.487,135.489,424600002.0
2005-08-26 08:35:00,135.476,135.548,135.476,135.54,524300002.0
2005-08-26 08:40:00,135.525,135.527,135.502,135.515,543299997.0
2005-08-26 08:45:00,135.52,135.555,135.509,135.55,317400000.0
2005-08-26 08:50:00,135.553,135.566,135.545,135.55,417799996.0
2005-08-26 08:55:00,135.558,135.568,135.543,135.562,448899999.0
2005-08-26 09:00:00,135.552,135.587,135.549,135.56,369800001.0
2005-08-26 09:05:00,135.56,135.56,135.51,135.513,374099994.0
2005-08-26 09:10:00,135.498,135.528,135.492,135.502,565500000.0
2005-08-26 09:15:00,135.495,135.495,135.397,135.406,387600001.0
2005-08-26 09:20:00,135.396,135.456,135.358,135.358,478500004.0
2005-08-26 09:25:00,135.397,135.512,135.397,135.462,397099999.0
2005-08-26 09:30:00,135.467,135.467,135.355,135.357,326799997.0
2005-08-26 09:35:00,135.323,135.323,135.231,135.249,456199998.0
2005-08-26 09:40:00,135.263,135.305,135.238,135.247,520899998.0
2005-08-26 09:45:00,135.247,135.258,135.158,135.158,320999997.0
2005-08-26 09:50:00,135.15,135.216,135.15,135.216,526399998.0
2005-08-26 09:55:00,135.234,135.363,135.203,135.253,355399998.0
2005-08-26 10:00:00,135.24,135.283,135.214,135.232,505099996.0
2005-08-26 10:05:00,135.218,135.225,135.019,135.019,487999999.0
2005-08-26 10:10:00,135.021,135.082,135.0,135.017,351599998.0
2005-08-26 10:15:00,135.024,135.055,134.952,134.956,572000000.0
2005-08-26 10:20:00,134.905,134.919,134.845,134.882,545700003.0
2005-08-26 10:25:00,134.893,134.947,134.893,134.922,458100003.0
2005-08-26 10:30:00,134.932,135.005,134.929,134.995,544499995.0
2005-08-26 10:35:00,134.99,135.006,134.972,134.975,458400001.0
2005-08-26 10:40:00,134.965,134.968,134.92,134.957,451799997.0
2005-08-26 10:45:00,134.958,134.975,134.914,134.923,448499998.0
2005-08-26 10:50:00,134.911,135.019,134.911,134.999,394799998.0
2005-08-26 10:55:00,134.996,135.037,134.979,135.026,554000006.0
2005-08-26 11:00:00,135.03,135.03,134.944,135.005,476200003.0
2005-08-26 11:05:00,135.011,135.049,134.954,134.954,461499996.0
2005-08-26 11:10:00,134.953,134.977,134.944,134.964,466000002.0
2005-08-26 11:15:00,134.955,135.049,134.955,135.042,525700000.0
2005-08-26 11:20:00,135.04,135.072,135.027,135.037,431799999.0
2005-08-26 11:25:00,135.037,135.042,134.976,134.977,494300000.0
2005-08-26 11:30:00,134.98,135.011,134.98,134.989,336299998.0
2005-08-26 11:35:00,134.987,135.035,134.987,135.005,650400004.0
2005-08-26 11:40:00,134.998,135.018,134.983,134.99,528999995.0
2005-08-26 11:45:00,134.985,135.011,134.955,135.0,503399999.0
2005-08-26 11:50:00,134.985,135.0,134.943,134.963,448500002.0
2005-08-26 11:55:00,134.973,134.973,134.928,134.935,459699998.0
2005-08-26 12:00:00,134.93,134.944,134.925,134.944,569299993.0
2005-08-26 12:05:00,134.938,134.941,134.905,134.921,443700003.0
2005-08-26 12:10:00,134.94,135.016,134.935,135.016,522200003.0
2005-08-26 12:15:00,135.017,135.049,135.015,135.026,589299998.0
2005-08-26 12:20:00,135.019,135.068,135.005,135.068,382599999.0
2005-08-26 12:25:00,135.071,135.071,135.051,135.058,289200003.0
2005-08-26 12:30:00,135.053,135.06,135.026,135.037,567700002.0
2005-08-26 12:35:00,135.038,135.041,134.995,135.003,341300000.0
2005-08-26 12:40:00,135.005,135.031,134.973,135.008,445700000.0
2005-08-26 12:45:00,135.015,135.015,134.985,134.995,423999997.0
2005-08-26 12:50:00,135.0,135.005,134.936,134.941,541400000.0
2005-08-26 12:55:00,134.937,134.938,134.876,134.876,441499998.0
2005-08-26 13:00:00,134.882,134.98,134.833,134.98,390500003.0
2005-08-26 13:05:00,134.977,135.007,134.975,134.986,296100000.0
2005-08-26 13:10:00,134.976,134.996,134.97,134.992,345700001.0
2005-08-26 13:15:00,135.0,135.008,134.959,134.992,503699997.0
2005-08-26 13:20:00,135.001,135.001,134.963,134.968,403400000.0
2005-08-26 13:25:00,134.958,134.961,134.929,134.935,433899999.0
2005-08-26 13:30:00,134.935,134.937,134.869,134.891,364800001.0
2005-08-26 13:35:00,134.882,134.938,134.882,134.935,334300002.0
2005-08-26 13:40:00,134.929,134.975,134.929,134.968,528199998.0
2005-08-26 13:45:00,134.968,134.998,134.959,134.982,502899998.0
2005-08-26 13:50:00,134.968,134.977,134.927,134.95,294499998.0
2005-08-26 13:55:00,134.942,134.942,134.888,134.927,258900002.0
2005-08-26 14:00:00,134.938,134.963,134.903,134.917,633599997.0
2005-08-26 14:05:00,134.905,134.938,134.896,134.938,495000003.0
2005-08-26 14:10:00,134.935,134.956,134.896,134.902,561700001.0
2005-08-26 14:15:00,134.9,134.919,134.895,134.906,428799994.0
2005-08-26 14:20:00,134.918,134.93,134.868,134.877,417499995.0
2005-08-26 14:25:00,134.869,134.893,134.858,134.872,305599998.0
2005-08-26 14:30:00,134.863,134.894,134.847,134.888,322000004.0
2005-08-26 14:35:00,134.893,134.931,134.886,134.927,565000007.0
2005-08-26 14:40:00,134.933,134.938,134.857,134.859,468200001.0
2005-08-26 14:45:00,134.852,134.869,134.848,134.855,395599998.0
2005-08-26 14:50:00,134.861,134.867,134.837,134.86,384500003.0
2005-08-26 14:55:00,134.868,134.933,134.868,134.905,430400005.0
2005-08-26 15:00:00,134.92,134.926,134.885,134.897,573200002.0
2005-08-26 15:05:00,134.897,134.925,134.895,134.92,299099999.0
2005-08-26 15:10:00,134.905,134.93,134.892,134.92,620299999.0
2005-08-26 15:15:00,134.905,134.947,134.893,134.903,496700000.0
2005-08-26 15:20:00,134.908,134.914,134.882,134.908,326200002.0
2005-08-26 15:25:00,134.911,134.939,134.898,134.931,425500002.0
2005-08-26 15:30:00,134.928,134.989,134.921,134.952,492900002.0
2005-08-26 15:35:00,134.958,134.964,134.925,134.95,368499998.0
2005-08-26 15:40:00,134.949,134.96,134.915,134.922,555899999.0
2005-08-26 15:45:00,134.929,134.955,134.9,134.904,537799999.0
2005-08-26 15:50:00,134.907,134.928,134.899,134.919,309299999.0
2005-08-26 15:55:00,134.915,134.952,134.909,134.948,458399992.0
2005-08-26 16:00:00,134.95,134.967,134.92,134.967,457399998.0
2005-08-26 16:05:00,134.963,134.969,134.942,134.963,631099995.0
2005-08-26 16:10:00,134.97,134.97,134.914,134.956,454400008.0
2005-08-26 16:15:00,134.947,134.991,134.94,134.991,241199999.0
2005-08-26 16:20:00,134.994,135.091,134.981,135.014,455800000.0
2005-08-26 16:25:00,135.027,135.078,135.014,135.053,455299995.0
2005-08-26 16:30:00,135.061,135.068,135.0,135.013,416300002.0
2005-08-26 16:35:00,135.032,135.085,135.031,135.085,437099999.0
2005-08-26 16:40:00,135.066,135.162,135.065,135.152,452199999.0
2005-08-26 16:45:00,135.164,135.179,135.139,135.151,451499998.0
2005-08-26 16:50:00,135.15,135.272,135.139,135.254,404099999.0
2005-08-26 16:55:00,135.253,135.282,135.197,135.197,324200000.0
2005-08-26 17:00:00,135.188,135.253,135.179,135.24,473400005.0
2005-08-26 17:05:00,135.224,135.235,135.197,135.218,327999999.0
2005-08-26 17:10:00,135.224,135.246,135.223,135.242,478600003.0
2005-08-26 17:15:00,135.237,135.247,135.214,135.241,579799995.0
2005-08-26 17:20:00,135.248,135.278,135.205,135.222,420300000.0
2005-08-26 17:25:00,135.218,135.228,135.183,135.203,339900002.0
2005-08-26 17:30:00,135.206,135.237,135.184,135.231,473399999.0
2005-08-26 17:35:00,135.234,135.325,135.222,135.325,333299998.0
2005-08-26 17:40:00,135.317,135.367,135.29,135.349,618399995.0
2005-08-26 17:45:00,135.343,135.355,135.318,135.326,550899998.0
2005-08-26 17:50:00,135.33,135.372,135.323,135.355,379400001.0
2005-08-26 17:55:00,135.346,135.349,135.324,135.335,281499996.0
2005-08-26 18:00:00,135.327,135.34,135.286,135.29,6641399986.0
2005-08-26 18:05:00,135.293,135.305,135.245,135.25,7065399969.0
2005-08-26 18:10:00,135.254,135.269,135.214,135.233,5376899990.0
2005-08-26 18:15:00,135.231,135.245,135.21,135.238,5173500009.0
2005-08-26 18:20:00,135.246,135.279,135.241,135.241,6730599973.0
2005-08-26 18:25:00,135.242,135.245,135.219,135.243,4450800000.0
2005-08-26 18:30:00,135.251,135.27,135.217,135.221,5429600005.0
2005-08-26 18:35:00,135.242,135.245,135.215,135.22,3239399988.0
2005-08-26 18:40:00,135.218,135.24,135.195,135.205,3283299978.0
2005-08-26 18:45:00,135.203,135.239,135.151,135.221,2154900016.0
2005-08-26 18:50:00,135.22,135.247,135.201,135.233,3808699991.0
2005-08-26 18:55:00,135.235,135.285,135.23,135.285,3313899987.0
2005-08-26 19:00:00,135.283,135.309,135.235,135.24,2019100002.0
2005-08-26 19:05:00,135.242,135.266,135.22,135.23,3746499976.0
2005-08-26 19:10:00,135.232,135.234,135.208,135.22,1240400007.0
2005-08-26 19:15:00,135.22,135.244,135.209,135.221,2544000003.0
2005-08-26 19:20:00,135.232,135.234,135.212,135.214,2641200016.0
2005-08-26 19:25:00,135.208,135.227,135.195,135.197,3645399989.0
2005-08-26 19:30:00,135.198,135.213,135.167,135.197,3486100003.0
2005-08-26 19:35:00,135.202,135.236,135.19,135.215,2567499987.0
2005-08-26 19:40:00,135.221,135.249,135.203,135.203,2309400005.0
2005-08-26 19:45:00,135.198,135.233,135.189,135.227,1853699998.0
2005-08-26 19:50:00,135.229,135.237,135.196,135.222,1978599998.0
2005-08-26 19:55:00,135.224,135.224,135.202,135.21,2534699998.0
2005-08-26 20:00:00,135.218,135.236,135.209,135.228,1747699996.0
2005-08-26 20:05:00,135.23,135.24,135.196,135.205,2536499995.0
2005-08-26 20:10:00,135.197,135.216,135.176,135.21,2902000006.0
2005-08-26 20:15:00,135.208,135.219,135.179,135.215,2162799998.0
2005-08-26 20:20:00,135.215,135.217,135.116,135.13,1950700000.0
2005-08-26 20:25:00,135.123,135.159,135.12,135.13,3797299990.0
2005-08-26 20:30:00,135.128,135.232,135.11,135.223,5060500006.0
2005-08-26 20:35:00,135.246,135.354,135.246,135.335,2922299994.0
2005-08-26 20:40:00,135.325,135.369,135.303,135.36,3440399999.0
2005-08-26 20:45:00,135.362,135.364,135.288,135.297,3402600004.0
2005-08-26 20:50:00,135.292,135.337,135.286,135.333,2704599986.0
2005-08-26 20:55:00,135.327,135.331,135.285,135.285,5366999990.0
2005-08-26 21:00:00,135.301,135.364,135.283,135.35,3843600008.0
2005-08-26 21:05:00,135.365,135.405,135.33,135.372,2430899982.0
2005-08-26 21:10:00,135.367,135.367,135.307,135.367,2431700000.0
2005-08-26 21:15:00,135.368,135.399,135.352,135.375,2869799996.0
2005-08-26 21:20:00,135.38,135.391,135.317,135.363,3570100012.0
2005-08-26 21:25:00,135.352,135.371,135.305,135.308,1718299999.0
2005-08-26 21:30:00,135.302,135.334,135.302,135.31,1375399993.0
2005-08-26 21:35:00,135.313,135.338,135.313,135.321,935899997.0
2005-08-26 21:40:00,135.32,135.325,135.309,135.318,1810200003.0
2005-08-26 21:45:00,135.321,135.329,135.258,135.258,1396700000.0
2005-08-26 21:50:00,135.31,135.342,135.275,135.342,501200001.0
2005-08-26 21:55:00,135.348,135.373,135.331,135.335,367099999.0
2005-08-26 22:00:00,135.332,135.362,135.31,135.32,1495499991.0
2005-08-26 22:05:00,135.317,135.323,135.27,135.32,587899997.0
2005-08-26 22:10:00,135.315,135.327,135.282,135.327,879100010.0
2005-08-26 22:15:00,135.33,135.335,135.267,135.322,760400004.0
2005-08-26 22:20:00,135.322,135.329,135.278,135.284,885699996.0
2005-08-26 22:25:00,135.282,135.325,135.247,135.254,1363199991.0
2005-08-26 22:30:00,135.277,135.331,135.26,135.312,813299998.0
2005-08-26 22:35:00,135.262,135.327,135.244,135.27,1412299995.0
2005-08-26 22:40:00,135.286,135.323,135.234,135.264,1092800003.0
2005-08-26 22:45:00,135.264,135.303,135.222,135.263,1172800000.0
2005-08-26 22:50:00,135.269,135.31,135.226,135.31,731100001.0
2005-08-26 22:55:00,135.278,135.351,135.267,135.343,750999995.0
2005-08-28 23:00:00,135.387,135.501,135.387,135.437,430600000.0
2005-08-28 23:05:00,135.426,135.479,135.35,135.428,401199997.0
2005-08-28 23:10:00,135.437,135.449,135.38,135.417,690300004.0
2005-08-28 23:15:00,135.416,135.447,135.354,135.381,407999999.0
2005-08-28 23:20:00,135.395,135.404,135.317,135.327,541299997.0
2005-08-28 23:25:00,135.322,135.369,135.31,135.365,458500000.0
2005-08-28 23:30:00,135.355,135.41,135.269,135.356,426400003.0
2005-08-28 23:35:00,135.337,135.355,135.264,135.316,535000004.0
2005-08-28 23:40:00,135.341,135.347,135.231,135.287,357699997.0
2005-08-28 23:45:00,135.267,135.336,135.251,135.263,489100002.0
2005-08-28 23:50:00,135.28,135.292,135.245,135.278,424399998.0
2005-08-28 23:55:00,135.26,135.289,135.223,135.25,473299998.0
2005-08-29 00:00:00,135.271,135.277,135.21,135.22,401699997.0
2005-08-29 00:05:00,135.222,135.235,135.216,135.23,335600000.0
2005-08-29 00:10:00,135.23,135.248,135.223,135.24,237400002.0
2005-08-29 00:15:00,135.235,135.235,135.193,135.202,642099996.0
2005-08-29 00:20:00,135.208,135.247,135.2,135.242,509399996.0
2005-08-29 00:25:00,135.253,135.292,135.244,135.278,349299996.0
2005-08-29 00:30:00,135.278,135.29,135.211,135.23,632600002.0
2005-08-29 00:35:00,135.225,135.267,135.218,135.232,430599990.0
2005-08-29 00:40:00,135.227,135.257,135.211,135.235,563199999.0
2005-08-29 00:45:00,135.236,135.245,135.225,135.24,422699996.0
2005-08-29 00:50:00,135.233,135.254,135.233,135.243,245499999.0
2005-08-29 00:55:00,135.237,135.279,135.237,135.264,455600001.0
2005-08-29 01:00:00,135.257,135.297,135.237,135.297,398600001.0
2005-08-29 01:05:00,135.312,135.425,135.304,135.425,386799998.0
2005-08-29 01:10:00,135.43,135.477,135.411,135.433,705699996.0
2005-08-29 01:15:00,135.454,135.547,135.454,135.479,532200001.0
2005-08-29 01:20:00,135.484,135.53,135.484,135.516,357600001.0
2005-08-29 01:25:00,135.522,135.53,135.502,135.511,558699999.0
2005-08-29 01:30:00,135.504,135.549,135.504,135.534,553399994.0
2005-08-29 01:35:00,135.545,135.551,135.502,135.525,510399992.0
2005-08-29 01:40:00,135.52,135.542,135.503,135.532,417200001.0
2005-08-29 01:45:00,135.532,135.539,135.49,135.518,468300000.0
2005-08-29 01:50:00,135.515,135.555,135.515,135.54,506199998.0
2005-08-29 01:55:00,135.558,135.585,135.516,135.531,318799998.0
2005-08-29 02:00:00,135.555,135.594,135.537,135.537,316200003.0
2005-08-29 02:05:00,135.526,135.57,135.524,135.555,566500000.0
2005-08-29 02:10:00,135.562,135.639,135.555,135.629,405199997.0
2005-08-29 02:15:00,135.639,135.695,135.619,135.686,426299998.0
2005-08-29 02:20:00,135.68,135.706,135.662,135.696,444100002.0
2005-08-29 02:25:00,135.692,135.727,135.67,135.727,515799995.0
2005-08-29 02:30:00,135.743,135.784,135.728,135.772,451199997.0
2005-08-29 02:35:00,135.77,135.779,135.735,135.74,351400000.0
2005-08-29 02:40:00,135.74,135.747,135.729,135.734,400599996.0
2005-08-29 02:45:00,135.742,135.744,135.698,135.73,353200000.0
2005-08-29 02:50:00,135.737,135.741,135.689,135.697,350200003.0
2005-08-29 02:55:00,135.71,135.825,135.71,135.788,399099998.0
2005-08-29 03:00:00,135.8,135.804,135.755,135.763,415100002.0
2005-08-29 03:05:00,135.767,135.838,135.762,135.838,362399998.0
2005-08-29 03:10:00,135.846,135.878,135.833,135.875,375399997.0
2005-08-29 03:15:00,135.873,135.92,135.863,135.896,436700000.0
2005-08-29 03:20:00,135.894,135.896,135.831,135.84,481300006.0
2005-08-29 03:25:00,135.84,135.85,135.813,135.813,332500001.0
2005-08-29 03:30:00,135.815,135.864,135.815,135.842,566800001.0
2005-08-29 03:35:00,135.867,135.87,135.818,135.82,439199998.0
2005-08-29 03:40:00,135.815,135.851,135.786,135.791,478599995.0
2005-08-29 03:45:00,135.796,135.809,135.782,135.793,299299995.0
2005-08-29 03:50:00,135.821,135.843,135.803,135.827,360399996.0
2005-08-29 03:55:00,135.822,135.831,135.8,135.801,384299998.0
2005-08-29 04:00:00,135.795,135.795,135.77,135.786,278400002.0
2005-08-29 04:05:00,135.789,135.819,135.784,135.804,408399991.0
2005-08-29 04:10:00,135.803,135.858,135.802,135.855,475999994.0
2005-08-29 04:15:00,135.846,135.846,135.799,135.821,387900002.0
2005-08-29 04:20:00,135.823,135.846,135.811,135.819,401000000.0
2005-08-29 04:25:00,135.817,135.828,135.781,135.792,403399998.0
2005-08-29 04:30:00,135.802,135.818,135.787,135.818,365600000.0
2005-08-29 04:35:00,135.823,135.823,135.778,135.778,290200003.0
2005-08-29 04:40:00,135.786,135.787,135.758,135.787,259900002.0
2005-08-29 04:45:00,135.781,135.795,135.73,135.795,199699999.0
2005-08-29 04:50:00,135.776,135.824,135.77,135.824,505200005.0
2005-08-29 04:55:00,135.818,135.826,135.803,135.819,408400002.0
2005-08-29 05:00:00,135.821,135.826,135.795,135.8,625100002.0
2005-08-29 05:05:00,135.799,135.82,135.799,135.815,361600000.0
2005-08-29 05:10:00,135.808,135.83,135.799,135.814,246200001.0
2005-08-29 05:15:00,135.821,135.825,135.789,135.809,332600000.0
2005-08-29 05:20:00,135.818,135.851,135.811,135.842,390500000.0
2005-08-29 05:25:00,135.838,135.856,135.824,135.843,487799999.0
2005-08-29 05:30:00,135.835,135.908,135.828,135.9,464499999.0
2005-08-29 05:35:00,135.901,135.909,135.88,135.891,564800006.0
2005-08-29 05:40:00,135.892,135.902,135.861,135.862,455700000.0
2005-08-29 05:45:00,135.86,135.875,135.848,135.867,548199995.0
2005-08-29 05:50:00,135.873,135.89,135.865,135.872,377900001.0
2005-08-29 05:55:00,135.868,135.872,135.85,135.868,450599998.0
2005-08-29 06:00:00,135.86,135.862,135.817,135.817,278899999.0
2005-08-29 06:05:00,135.821,135.844,135.816,135.839,496599995.0
2005-08-29 06:10:00,135.837,135.875,135.825,135.87,558800000.0
2005-08-29 06:15:00,135.865,135.865,135.832,135.837,375100001.0
2005-08-29 06:20:00,135.835,135.862,135.825,135.85,467699996.0
2005-08-29 06:25:00,135.855,135.855,135.83,135.837,409599998.0
2005-08-29 06:30:00,135.835,135.851,135.823,135.85,319099999.0
2005-08-29 06:35:00,135.89,135.907,135.875,135.9,297700003.0
2005-08-29 06:40:00,135.886,135.932,135.886,135.926,529199996.0
2005-08-29 06:45:00,135.94,135.962,135.923,135.956,517300003.0
2005-08-29 06:50:00,135.955,135.985,135.922,135.922,412299998.0
2005-08-29 06:55:00,135.911,135.951,135.909,135.919,540400003.0
2005-08-29 07:00:00,135.934,135.967,135.934,135.951,405999999.0
2005-08-29 07:05:00,135.944,135.968,135.933,135.951,408499999.0
2005-08-29 07:10:00,135.957,136.02,135.956,136.02,387699997.0
2005-08-29 07:15:00,136.004,136.065,136.004,136.065,295899999.0
2005-08-29 07:20:00,136.066,136.085,136.029,136.047,396300000.0
2005-08-29 07:25:00,136.042,136.042,135.944,135.985,394099997.0
2005-08-29 07:30:00,135.986,135.987,135.96,135.98,419599996.0
2005-08-29 07:35:00,135.968,135.984,135.957,135.964,253199998.0
2005-08-29 07:40:00,135.96,135.966,135.869,135.871,492500001.0
2005-08-29 07:45:00,135.867,135.943,135.867,135.932,377400004.0
2005-08-29 07:50:00,135.928,135.97,135.925,135.97,261499999.0
2005-08-29 07:55:00,135.985,136.013,135.979,136.008,281999999.0
2005-08-29 08:00:00,136.003,136.033,136.002,136.015,500499999.0
2005-08-29 08:05:00,136.012,136.023,135.989,135.994,295099999.0
2005-08-29 08:10:00,135.99,136.047,135.985,136.047,488900006.0
2005-08-29 08:15:00,136.052,136.052,135.995,136.038,309599996.0
2005-08-29 08:20:00,136.044,136.073,136.039,136.073,418699999.0
2005-08-29 08:25:00,136.064,136.064,136.015,136.027,413399996.0
2005-08-29 08:30:00,136.015,136.021,135.975,136.0,262500000.0
2005-08-29 08:35:00,135.994,136.054,135.985,136.052,487800000.0
2005-08-29 08:40:00,136.05,136.091,136.023,136.091,526999998.0
2005-08-29 08:45:00,136.087,136.087,135.987,136.0,565500001.0
2005-08-29 08:50:00,135.997,136.033,135.979,136.028,331099997.0
2005-08-29 08:55:00,136.033,136.046,136.009,136.024,568399998.0
2005-08-29 09:00:00,136.021,136.031,136.0,136.002,436200001.0
2005-08-29 09:05:00,136.012,136.019,135.952,135.96,403300004.0
2005-08-29 09:10:00,135.94,135.946,135.904,135.93,464999999.0
2005-08-29 09:15:00,135.93,135.94,135.925,135.94,291800002.0
2005-08-29 09:20:00,135.935,135.948,135.902,135.902,333299999.0
2005-08-29 09:25:00,135.897,135.925,135.858,135.872,367600003.0
2005-08-29 09:30:00,135.873,135.881,135.844,135.869,493099994.0
2005-08-29 09:35:00,135.857,135.868,135.838,135.851,326900000.0
2005-08-29 09:40:00,135.844,135.844,135.809,135.833,399900001.0
2005-08-29 09:45:00,135.842,135.852,135.805,135.833,472500004.0
2005-08-29 09:50:00,135.833,135.833,135.763,135.768,315799998.0
2005-08-29 09:55:00,135.767,135.84,135.767,135.835,433400001.0
2005-08-29 10:00:00,135.821,135.851,135.794,135.794,293999995.0
2005-08-29 10:05:00,135.804,135.869,135.804,135.868,378100000.0
2005-08-29 10:10:00,135.862,135.876,135.836,135.859,602599998.0
2005-08-29 10:15:00,135.853,135.867,135.793,135.804,548100003.0
2005-08-29 10:20:00,135.797,135.799,135.766,135.785,538699998.0
2005-08-29 10:25:00,135.789,135.838,135.781,135.823,329499999.0
2005-08-29 10:30:00,135.821,135.832,135.799,135.832,431499995.0
2005-08-29 10:35:00,135.839,135.84,135.805,135.828,396800005.0
2005-08-29 10:40:00,135.823,135.828,135.796,135.82,609200000.0
2005-08-29 10:45:00,135.825,135.825,135.799,135.812,259700000.0
2005-08-29 10:50:00,135.812,135.812,135.784,135.805,487399997.0
2005-08-29 10:55:00,135.802,135.805,135.766,135.798,376599997.0
2005-08-29 11:00:00,135.81,135.827,135.798,135.808,430999999.0
2005-08-29 11:05:00,135.813,135.869,135.801,135.86,468900005.0
2005-08-29 11:10:00,135.86,135.919,135.86,135.883,548400003.0
2005-08-29 11:15:00,135.875,135.885,135.859,135.871,466499997.0
2005-08-29 11:20:00,135.866,135.883,135.847,135.847,456700004.0
2005-08-29 11:25:00,135.839,135.858,135.834,135.845,606900001.0
2005-08-29 11:30:00,135.847,135.855,135.835,135.848,468100001.0
2005-08-29 11:35:00,135.845,135.925,135.845,135.893,561499995.0
2005-08-29 11:40:00,135.888,135.943,135.882,135.933,446500005.0
2005-08-29 11:45:00,135.931,135.947,135.885,135.896,581799999.0
2005-08-29 11:50:00,135.892,135.896,135.872,135.896,571900005.0
2005-08-29 11:55:00,135.904,135.935,135.872,135.874,405300000.0
2005-08-29 12:00:00,135.883,135.923,135.881,135.923,513700000.0
2005-08-29 12:05:00,135.917,135.917,135.89,135.901,341800000.0
2005-08-29 12:10:00,135.921,135.937,135.912,135.937,340999998.0
2005-08-29 12:15:00,135.935,135.958,135.935,135.953,506600008.0
2005-08-29 12:20:00,135.95,135.95,135.928,135.949,267600004.0
2005-08-29 12:25:00,135.953,135.953,135.921,135.935,349600003.0
2005-08-29 12:30:00,135.92,135.938,135.893,135.902,424100005.0
2005-08-29 12:35:00,135.893,135.905,135.84,135.882,403200000.0
2005-08-29 12:40:00,135.876,135.896,135.805,135.883,401399998.0
2005-08-29 12:45:00,135.9,135.927,135.893,135.899,440400000.0
2005-08-29 12:50:00,135.893,135.942,135.873,135.933,393799997.0
2005-08-29 12:55:00,135.933,135.955,135.924,135.936,381800003.0
2005-08-29 13:00:00,135.937,135.958,135.937,135.958,423500003.0
2005-08-29 13:05:00,135.948,135.954,135.91,135.927,285499998.0
2005-08-29 13:10:00,135.92,135.929,135.848,135.858,287100002.0
2005-08-29 13:15:00,135.858,135.871,135.823,135.867,412600001.0
2005-08-29 13:20:00,135.86,135.866,135.81,135.824,301300001.0
2005-08-29 13:25:00,135.818,135.82,135.783,135.811,540500000.0
2005-08-29 13:30:00,135.815,135.815,135.771,135.778,378200001.0
2005-08-29 13:35:00,135.766,135.786,135.737,135.737,569099995.0
2005-08-29 13:40:00,135.736,135.783,135.736,135.782,515100003.0
2005-08-29 13:45:00,135.783,135.785,135.763,135.769,299900000.0
2005-08-29 13:50:00,135.76,135.785,135.76,135.767,301599999.0
2005-08-29 13:55:00,135.764,135.769,135.643,135.694,222700000.0
2005-08-29 14:00:00,135.696,135.758,135.695,135.755,505699997.0
2005-08-29 14:05:00,135.75,135.75,135.694,135.711,498100002.0
2005-08-29 14:10:00,135.713,135.729,135.691,135.693,439500002.0
2005-08-29 14:15:00,135.694,135.76,135.694,135.747,372800002.0
2005-08-29 14:20:00,135.754,135.783,135.731,135.767,430899998.0
2005-08-29 14:25:00,135.782,135.857,135.782,135.822,483000005.0
2005-08-29 14:30:00,135.808,135.808,135.704,135.704,334100000.0
2005-08-29 14:35:00,135.693,135.724,135.677,135.72,495099996.0
2005-08-29 14:40:00,135.727,135.76,135.722,135.76,471600002.0
2005-08-29 14:45:00,135.75,135.765,135.732,135.763,406500004.0
2005-08-29 14:50:00,135.754,135.763,135.741,135.763,202000000.0
2005-08-29 14:55:00,135.767,135.801,135.767,135.778,406499996.0
2005-08-29 15:00:00,135.792,135.792,135.752,135.752,613800002.0
2005-08-29 15:05:00,135.736,135.737,135.718,135.732,302999998.0
2005-08-29 15:10:00,135.742,135.742,135.721,135.721,517600001.0
2005-08-29 15:15:00,135.707,135.799,135.707,135.799,326599999.0
2005-08-29 15:20:00,135.803,135.85,135.783,135.828,404900000.0
2005-08-29 15:25:00,135.837,135.923,135.837,135.923,554600005.0
2005-08-29 15:30:00,135.916,135.916,135.841,135.851,599999998.0
2005-08-29 15:35:00,135.848,135.849,135.782,135.795,434400001.0
2005-08-29 15:40:00,135.803,135.817,135.776,135.777,550400003.0
2005-08-29 15:45:00,135.791,135.851,135.791,135.812,216899998.0
2005-08-29 15:50:00,135.827,135.908,135.827,135.883,423500001.0
2005-08-29 15:55:00,135.874,135.92,135.861,135.92,526000002.0
2005-08-29 16:00:00,135.938,135.941,135.905,135.92,411999997.0
2005-08-29 16:05:00,135.932,135.934,135.861,135.875,346700003.0
2005-08-29 16:10:00,135.873,135.881,135.818,135.827,346100000.0
2005-08-29 16:15:00,135.826,135.837,135.735,135.754,639000004.0
2005-08-29 16:20:00,135.767,135.768,135.737,135.753,368799997.0
2005-08-29 16:25:00,135.754,135.762,135.7,135.728,304300002.0
2005-08-29 16:30:00,135.734,135.742,135.696,135.696,431399993.0
2005-08-29 16:35:00,135.702,135.732,135.679,135.732,441000001.0
2005-08-29 16:40:00,135.737,135.737,135.697,135.708,679599996.0
2005-08-29 16:45:00,135.708,135.709,135.675,135.694,419599994.0
2005-08-29 16:50:00,135.688,135.688,135.626,135.634,429900006.0
2005-08-29 16:55:00,135.627,135.647,135.603,135.603,437299995.0
2005-08-29 17:00:00,135.617,135.617,135.513,135.536,656799992.0
2005-08-29 17:05:00,135.533,135.544,135.464,135.474,464600000.0
2005-08-29 17:10:00,135.468,135.53,135.467,135.53,472000006.0
2005-08-29 17:15:00,135.54,135.552,135.505,135.52,481199999.0
2005-08-29 17:20:00,135.536,135.555,135.493,135.523,573599998.0
2005-08-29 17:25:00,135.513,135.513,135.472,135.472,335399998.0
2005-08-29 17:30:00,135.469,135.469,135.391,135.42,465499997.0
2005-08-29 17:35:00,135.42,135.493,135.401,135.449,270599997.0
2005-08-29 17:40:00,135.449,135.482,135.425,135.429,475599998.0
2005-08-29 17:45:00,135.422,135.433,135.382,135.389,268400002.0
2005-08-29 17:50:00,135.37,135.407,135.33,135.399,500600002.0
2005-08-29 17:55:00,135.393,135.405,135.29,135.291,405000001.0
2005-08-29 18:00:00,135.267,135.35,135.238,135.306,4968000000.0
2005-08-29 18:05:00,135.31,135.358,135.305,135.332,7672899985.0
2005-08-29 18:10:00,135.332,135.339,135.236,135.237,5640799988.0
2005-08-29 18:15:00,135.225,135.253,135.205,135.222,4793299984.0
2005-08-29 18:20:00,135.219,135.254,135.206,135.235,6544399982.0
2005-08-29 18:25:00,135.238,135.238,135.198,135.22,4253100000.0
2005-08-29 18:30:00,135.215,135.22,135.145,135.185,5479699979.0
2005-08-29 18:35:00,135.203,135.23,135.184,135.21,3410299998.0
2005-08-29 18:40:00,135.205,135.225,135.188,135.214,2774999999.0
2005-08-29 18:45:00,135.209,135.237,135.191,135.237,2327099994.0
2005-08-29 18:50:00,135.241,135.273,135.228,135.236,4039299986.0
2005-08-29 18:55:00,135.235,135.257,135.225,135.24,3424499997.0
2005-08-29 19:00:00,135.234,135.265,135.229,135.246,2183700000.0
2005-08-29 19:05:00,135.251,135.251,135.194,135.228,4043000016.0
2005-08-29 19:10:00,135.235,135.263,135.225,135.24,1415800003.0
2005-08-29 19:15:00,135.233,135.243,135.181,135.2,2760599996.0
2005-08-29 19:20:00,135.225,135.225,135.188,135.192,2584100004.0
2005-08-29 19:25:00,135.188,135.208,135.185,135.204,3569199995.0
2005-08-29 19:30:00,135.213,135.26,135.21,135.231,3453100010.0
2005-08-29 19:35:00,135.223,135.235,135.188,135.188,2550700008.0
2005-08-29 19:40:00,135.198,135.223,135.185,135.2,2296799993.0
2005-08-29 19:45:00,135.194,135.194,135.142,135.162,1832000001.0
2005-08-29 19:50:00,135.158,135.171,135.115,135.16,2173399993.0
2005-08-29 19:55:00,135.158,135.169,135.11,135.128,2504700001.0
2005-08-29 20:00:00,135.135,135.139,135.055,135.09,1627899997.0
2005-08-29 20:05:00,135.092,135.143,135.084,135.137,2510600005.0
2005-08-29 20:10:00,135.132,135.156,135.13,135.148,2718900002.0
2005-08-29 20:15:00,135.154,135.172,135.135,135.162,1931899994.0
2005-08-29 20:20:00,135.167,135.231,135.147,135.228,1936300011.0
2005-08-29 20:25:00,135.23,135.238,135.173,135.175,3791499991.0
2005-08-29 20:30:00,135.178,135.287,135.165,135.276,5187799991.0
2005-08-29 20:35:00,135.274,135.283,135.253,135.266,3040899993.0
2005-08-29 20:40:00,135.265,135.285,135.227,135.239,2765500006.0
2005-08-29 20:45:00,135.243,135.259,135.217,135.247,3195099986.0
2005-08-29 20:50:00,135.24,135.257,135.231,135.255,2922300005.0
2005-08-29 20:55:00,135.249,135.249,135.198,135.233,4353400006.0
2005-08-29 21:00:00,135.233,135.27,135.224,135.241,4056999994.0
2005-08-29 21:05:00,135.25,135.272,135.23,135.255,2324999990.0
2005-08-29 21:10:00,135.252,135.265,135.196,135.205,2483599989.0
2005-08-29 21:15:00,135.203,135.218,135.173,135.19,3188300002.0
2005-08-29 21:20:00,135.191,135.215,135.191,135.208,4054499992.0
2005-08-29 21:25:00,135.215,135.215,135.156,135.203,1437399993.0
2005-08-29 21:30:00,135.198,135.239,135.185,135.236,1711400005.0
2005-08-29 21:35:00,135.241,135.282,135.241,135.272,896100000.0
2005-08-29 21:40:00,135.271,135.284,135.263,135.268,1441899994.0
2005-08-29 21:45:00,135.27,135.284,135.235,135.235,1753399987.0
2005-08-29 21:50:00,135.235,135.242,135.212,135.239,566300002.0
2005-08-29 21:55:00,135.242,135.267,135.208,135.234,413099998.0
2005-08-29 22:00:00,135.229,135.238,135.2,135.211,1376700004.0
2005-08-29 22:05:00,135.207,135.253,135.195,135.235,571500001.0
2005-08-29 22:10:00,135.24,135.262,135.225,135.245,801999994.0
2005-08-29 22:15:00,135.246,135.252,135.228,135.241,589699999.0
2005-08-29 22:20:00,135.238,135.243,135.229,135.236,722100003.0
2005-08-29 22:25:00,135.233,135.234,135.203,135.222,1350400014.0
2005-08-29 22:30:00,135.22,135.227,135.21,135.227,830400002.0
2005-08-29 22:35:00,135.215,135.25,135.201,135.233,1120299995.0
2005-08-29 22:40:00,135.231,135.263,135.222,135.232,1001200002.0
2005-08-29 22:45:00,135.231,135.249,135.206,135.236,1196399998.0
2005-08-29 22:50:00,135.238,135.245,135.198,135.243,848599999.0
2005-08-29 22:55:00,135.235,135.292,135.235,135.275,773699997.0
2005-08-29 23:00:00,135.302,135.339,135.26,135.333,594099997.0
2005-08-29 23:05:00,135.283,135.332,135.276,135.314,501699999.0
2005-08-29 23:10:00,135.347,135.359,135.245,135.268,626100000.0
2005-08-29 23:15:00,135.268,135.339,135.226,135.313,481999999.0
2005-08-29 23:20:00,135.305,135.327,135.268,135.288,561999998.0
2005-08-29 23:25:00,135.285,135.32,135.218,135.239,620500002.0
2005-08-29 23:30:00,135.242,135.293,135.207,135.246,591699998.0
2005-08-29 23:35:00,135.242,135.25,135.221,135.25,524599996.0
2005-08-29 23:40:00,135.243,135.249,135.213,135.233,513399998.0
2005-08-29 23:45:00,135.227,135.263,135.172,135.263,572700000.0
2005-08-29 23:50:00,135.257,135.281,135.203,135.24,592899995.0
2005-08-29 23:55:00,135.246,135.286,135.23,135.272,439099996.0
2005-08-30 00:00:00,135.262,135.273,135.206,135.238,400700002.0
2005-08-30 00:05:00,135.247,135.265,135.225,135.26,532400002.0
2005-08-30 00:10:00,135.258,135.302,135.252,135.268,479500001.0
2005-08-30 00:15:00,135.271,135.302,135.251,135.283,546499998.0
2005-08-30 00:20:00,135.275,135.311,135.264,135.292,398000002.0
2005-08-30 00:25:00,135.307,135.354,135.307,135.354,373200003.0
2005-08-30 00:30:00,135.375,135.398,135.359,135.398,334899999.0
2005-08-30 00:35:00,135.403,135.422,135.39,135.41,420500005.0
2005-08-30 00:40:00,135.409,135.416,135.376,135.416,482699997.0
2005-08-30 00:45:00,135.426,135.426,135.336,135.383,354899998.0
2005-08-30 00:50:00,135.381,135.406,135.376,135.38,553799997.0
2005-08-30 00:55:00,135.375,135.394,135.37,135.388,483999999.0
2005-08-30 01:00:00,135.374,135.382,135.326,135.35,439100001.0
2005-08-30 01:05:00,135.35,135.356,135.329,135.352,366799998.0
2005-08-30 01:10:00,135.36,135.371,135.325,135.352,498300004.0
2005-08-30 01:15:00,135.359,135.359,135.309,135.313,533199993.0
2005-08-30 01:20:00,135.315,135.338,135.304,135.304,432799997.0
2005-08-30 01:25:00,135.316,135.348,135.31,135.339,603200002.0
2005-08-30 01:30:00,135.335,135.364,135.289,135.3,621299996.0
2005-08-30 01:35:00,135.296,135.296,135.226,135.238,395899999.0
2005-08-30 01:40:00,135.243,135.247,135.216,135.217,367000001.0
2005-08-30 01:45:00,135.21,135.218,135.18,135.204,569600000.0
2005-08-30 01:50:00,135.192,135.209,135.182,135.199,512600002.0
2005-08-30 01:55:00,135.212,135.212,135.167,135.178,397999994.0
2005-08-30 02:00:00,135.182,135.185,135.096,135.135,447700001.0
2005-08-30 02:05:00,135.125,135.164,135.122,135.147,567400005.0
2005-08-30 02:10:00,135.136,135.136,135.074,135.103,596299995.0
2005-08-30 02:15:00,135.113,135.141,135.102,135.132,507400006.0
2005-08-30 02:20:00,135.147,135.172,135.131,135.172,287599998.0
2005-08-30 02:25:00,135.167,135.18,135.146,135.154,416200002.0
2005-08-30 02:30:00,135.168,135.177,135.116,135.132,299199996.0
2005-08-30 02:35:00,135.14,135.203,135.14,135.189,377100002.0
2005-08-30 02:40:00,135.183,135.19,135.121,135.13,481600004.0
2005-08-30 02:45:00,135.121,135.154,135.1,135.154,522199998.0
2005-08-30 02:50:00,135.152,135.171,135.145,135.147,364599996.0
2005-08-30 02:55:00,135.141,135.167,135.127,135.13,492199999.0
2005-08-30 03:00:00,135.131,135.152,135.119,135.127,302099999.0
2005-08-30 03:05:00,135.118,135.137,135.099,135.137,298100001.0
2005-08-30 03:10:00,135.142,135.15,135.124,135.15,452799999.0
2005-08-30 03:15:00,135.157,135.173,135.146,135.168,262500003.0
2005-08-30 03:20:00,135.162,135.185,135.162,135.178,625799993.0
2005-08-30 03:25:00,135.185,135.226,135.185,135.222,458700000.0
2005-08-30 03:30:00,135.213,135.256,135.198,135.199,434600005.0
2005-08-30 03:35:00,135.201,135.278,135.201,135.278,265600000.0
2005-08-30 03:40:00,135.269,135.27,135.25,135.254,369599991.0
2005-08-30 03:45:00,135.261,135.347,135.258,135.335,471499998.0
2005-08-30 03:50:00,135.337,135.415,135.337,135.415,317500003.0
2005-08-30 03:55:00,135.41,135.41,135.345,135.362,390299995.0
2005-08-30 04:00:00,135.353,135.366,135.285,135.289,335500004.0
2005-08-30 04:05:00,135.295,135.329,135.292,135.31,475300005.0
2005-08-30 04:10:00,135.315,135.36,135.303,135.355,393799996.0
2005-08-30 04:15:00,135.344,135.451,135.319,135.448,429899998.0
2005-08-30 04:20:00,135.459,135.53,135.446,135.481,393300003.0
2005-08-30 04:25:00,135.463,135.546,135.463,135.501,485799994.0
2005-08-30 04:30:00,135.511,135.511,135.48,135.483,498000000.0
2005-08-30 04:35:00,135.473,135.487,135.457,135.48,348600002.0
2005-08-30 04:40:00,135.49,135.49,135.422,135.428,262200000.0
2005-08-30 04:45:00,135.413,135.42,135.383,135.391,334399999.0
2005-08-30 04:50:00,135.388,135.423,135.381,135.422,380899995.0
2005-08-30 04:55:00,135.427,135.431,135.403,135.409,509399998.0
2005-08-30 05:00:00,135.41,135.42,135.385,135.385,440499999.0
2005-08-30 05:05:00,135.379,135.414,135.359,135.414,433099997.0
2005-08-30 05:10:00,135.412,135.442,135.411,135.428,431600000.0
2005-08-30 05:15:00,135.431,135.431,135.392,135.408,258700001.0
2005-08-30 05:20:00,135.407,135.439,135.397,135.417,386700002.0
2005-08-30 05:25:00,135.419,135.442,135.402,135.437,400699999.0
2005-08-30 05:30:00,135.429,135.451,135.411,135.415,398799997.0
2005-08-30 05:35:00,135.424,135.478,135.403,135.473,392099998.0
2005-08-30 05:40:00,135.468,135.476,135.436,135.465,411400004.0
2005-08-30 05:45:00,135.47,135.479,135.453,135.458,320599995.0
2005-08-30 05:50:00,135.437,135.439,135.389,135.396,237599998.0
2005-08-30 05:55:00,135.398,135.408,135.377,135.407,619599999.0
2005-08-30 06:00:00,135.402,135.417,135.395,135.405,330700002.0
2005-08-30 06:05:00,135.412,135.448,135.401,135.409,504300001.0
2005-08-30 06:10:00,135.406,135.446,135.397,135.414,461099995.0
2005-08-30 06:15:00,135.421,135.435,135.405,135.417,323500000.0
2005-08-30 06:20:00,135.411,135.429,135.41,135.417,293600002.0
2005-08-30 06:25:00,135.427,135.452,135.398,135.45,326800002.0
2005-08-30 06:30:00,135.45,135.45,135.429,135.433,346799998.0
2005-08-30 06:35:00,135.432,135.437,135.376,135.42,636299999.0
2005-08-30 06:40:00,135.415,135.437,135.409,135.427,505199995.0
2005-08-30 06:45:00,135.427,135.45,135.416,135.446,335499998.0
2005-08-30 06:50:00,135.451,135.459,135.409,135.416,421400003.0
2005-08-30 06:55:00,135.426,135.471,135.426,135.463,598000003.0
2005-08-30 07:00:00,135.469,135.479,135.42,135.454,615299996.0
2005-08-30 07:05:00,135.438,135.457,135.42,135.43,610199998.0
2005-08-30 07:10:00,135.423,135.46,135.393,135.4,419000000.0
2005-08-30 07:15:00,135.387,135.399,135.32,135.334,409300000.0
2005-08-30 07:20:00,135.331,135.381,135.327,135.378,334900001.0
2005-08-30 07:25:00,135.371,135.408,135.364,135.408,570399999.0
2005-08-30 07:30:00,135.407,135.433,135.407,135.433,435099993.0
2005-08-30 07:35:00,135.41,135.424,135.374,135.418,509400003.0
2005-08-30 07:40:00,135.417,135.42,135.359,135.376,443499999.0
2005-08-30 07:45:00,135.366,135.432,135.366,135.427,421800004.0
2005-08-30 07:50:00,135.434,135.45,135.424,135.44,463900000.0
2005-08-30 07:55:00,135.441,135.49,135.431,135.489,519400003.0
2005-08-30 08:00:00,135.51,135.563,135.492,135.492,443199996.0
2005-08-30 08:05:00,135.494,135.58,135.494,135.52,391500008.0
2005-08-30 08:10:00,135.52,135.537,135.495,135.495,576899999.0
2005-08-30 08:15:00,135.488,135.49,135.453,135.478,448099995.0
2005-08-30 08:20:00,135.472,135.522,135.458,135.522,526900004.0
2005-08-30 08:25:00,135.52,135.522,135.492,135.509,360799998.0
2005-08-30 08:30:00,135.505,135.542,135.5,135.542,628499997.0
2005-08-30 08:35:00,135.539,135.563,135.518,135.533,477599994.0
2005-08-30 08:40:00,135.527,135.59,135.527,135.585,501900002.0
2005-08-30 08:45:00,135.583,135.589,135.555,135.57,524199998.0
2005-08-30 08:50:00,135.576,135.601,135.553,135.559,301899998.0
2005-08-30 08:55:00,135.563,135.572,135.53,135.539,575899993.0
2005-08-30 09:00:00,135.525,135.541,135.468,135.482,372799998.0
2005-08-30 09:05:00,135.472,135.483,135.449,135.483,505800002.0
2005-08-30 09:10:00,135.477,135.491,135.438,135.468,504999997.0
2005-08-30 09:15:00,135.468,135.56,135.467,135.56,307699998.0
2005-08-30 09:20:00,135.545,135.545,135.492,135.517,500499997.0
2005-08-30 09:25:00,135.523,135.588,135.523,135.578,348000001.0
2005-08-30 09:30:00,135.585,135.643,135.585,135.643,376999997.0
2005-08-30 09:35:00,135.664,135.733,135.66,135.703,616299995.0
2005-08-30 09:40:00,135.698,135.728,135.675,135.723,509300002.0
2005-08-30 09:45:00,135.726,135.726,135.686,135.701,356299997.0
2005-08-30 09:50:00,135.702,135.735,135.69,135.714,415100000.0
2005-08-30 09:55:00,135.711,135.736,135.703,135.714,453200004.0
2005-08-30 10:00:00,135.709,135.74,135.709,135.736,274699999.0
2005-08-30 10:05:00,135.748,135.833,135.748,135.784,472600000.0
2005-08-30 10:10:00,135.781,135.826,135.769,135.785,506499996.0
2005-08-30 10:15:00,135.775,135.836,135.769,135.828,505999998.0
2005-08-30 10:20:00,135.82,135.825,135.763,135.811,495600000.0
2005-08-30 10:25:00,135.803,135.818,135.781,135.788,533499998.0
2005-08-30 10:30:00,135.787,135.805,135.754,135.798,596599996.0
2005-08-30 10:35:00,135.802,135.808,135.745,135.75,416199996.0
2005-08-30 10:40:00,135.747,135.75,135.713,135.732,454700002.0
2005-08-30 10:45:00,135.74,135.785,135.72,135.72,346700000.0
2005-08-30 10:50:00,135.713,135.763,135.713,135.762,406099997.0
2005-08-30 10:55:00,135.77,135.783,135.753,135.76,346400000.0
2005-08-30 11:00:00,135.759,135.759,135.718,135.732,538799997.0
2005-08-30 11:05:00,135.742,135.791,135.726,135.79,326199996.0
2005-08-30 11:10:00,135.784,135.799,135.781,135.794,322900001.0
2005-08-30 11:15:00,135.786,135.839,135.786,135.823,451799998.0
2005-08-30 11:20:00,135.815,135.829,135.805,135.82,493800002.0
2005-08-30 11:25:00,135.812,135.832,135.801,135.815,538199997.0
2005-08-30 11:30:00,135.822,135.832,135.792,135.792,444100002.0
2005-08-30 11:35:00,135.782,135.784,135.743,135.755,697100000.0
2005-08-30 11:40:00,135.745,135.753,135.722,135.722,475099997.0
2005-08-30 11:45:00,135.725,135.738,135.7,135.7,574599998.0
2005-08-30 11:50:00,135.689,135.701,135.652,135.654,478700002.0
2005-08-30 11:55:00,135.659,135.769,135.657,135.763,473299998.0
2005-08-30 12:00:00,135.76,135.769,135.703,135.722,480400000.0
2005-08-30 12:05:00,135.708,135.731,135.706,135.72,454400000.0
2005-08-30 12:10:00,135.728,135.735,135.709,135.727,447599998.0
2005-08-30 12:15:00,135.721,135.748,135.708,135.748,457899995.0
2005-08-30 12:20:00,135.744,135.745,135.683,135.696,338100000.0
2005-08-30 12:25:00,135.692,135.728,135.667,135.702,508699999.0
2005-08-30 12:30:00,135.692,135.74,135.692,135.713,455199999.0
2005-08-30 12:35:00,135.713,135.728,135.71,135.721,381900001.0
2005-08-30 12:40:00,135.723,135.752,135.716,135.725,446399999.0
2005-08-30 12:45:00,135.732,135.803,135.716,135.8,503899997.0
2005-08-30 12:50:00,135.812,135.814,135.774,135.813,435500002.0
2005-08-30 12:55:00,135.814,135.837,135.81,135.836,565599997.0
2005-08-30 13:00:00,135.842,135.933,135.81,135.915,315500003.0
2005-08-30 13:05:00,135.903,135.92,135.88,135.893,581599990.0
2005-08-30 13:10:00,135.885,135.924,135.874,135.895,414900002.0
2005-08-30 13:15:00,135.89,135.921,135.865,135.875,488000000.0
2005-08-30 13:20:00,135.893,135.895,135.856,135.879,317100002.0
2005-08-30 13:25:00,135.872,135.879,135.813,135.813,423900001.0
2005-08-30 13:30:00,135.809,135.809,135.781,135.8,407900001.0
2005-08-30 13:35:00,135.795,135.812,135.785,135.785,396099997.0
2005-08-30 13:40:00,135.802,135.818,135.798,135.798,445399994.0
2005-08-30 13:45:00,135.801,135.864,135.801,135.859,397499998.0
2005-08-30 13:50:00,135.862,135.868,135.825,135.835,440299993.0
2005-08-30 13:55:00,135.835,135.868,135.835,135.865,267700000.0
2005-08-30 14:00:00,135.873,135.891,135.809,135.823,541899996.0
2005-08-30 14:05:00,135.822,135.841,135.808,135.808,420699998.0
2005-08-30 14:10:00,135.808,135.809,135.778,135.787,333199997.0
2005-08-30 14:15:00,135.781,135.8,135.754,135.788,520699997.0
2005-08-30 14:20:00,135.788,135.842,135.781,135.837,312700000.0
2005-08-30 14:25:00,135.824,135.842,135.794,135.811,454999998.0
2005-08-30 14:30:00,135.811,135.839,135.807,135.834,395599999.0
2005-08-30 14:35:00,135.838,135.859,135.822,135.84,546999998.0
2005-08-30 14:40:00,135.848,135.856,135.793,135.817,425999999.0
2005-08-30 14:45:00,135.814,135.891,135.814,135.847,354499996.0
2005-08-30 14:50:00,135.848,135.863,135.835,135.856,284999999.0
2005-08-30 14:55:00,135.851,135.884,135.84,135.88,537100000.0
2005-08-30 15:00:00,135.905,135.926,135.856,135.856,431200001.0
2005-08-30 15:05:00,135.847,135.858,135.775,135.782,369200000.0
2005-08-30 15:10:00,135.774,135.789,135.74,135.756,554699997.0
2005-08-30 15:15:00,135.748,135.761,135.7,135.719,373700001.0
2005-08-30 15:20:00,135.724,135.783,135.715,135.766,408100001.0
2005-08-30 15:25:00,135.76,135.768,135.714,135.751,407799996.0
2005-08-30 15:30:00,135.748,135.759,135.739,135.743,470000001.0
2005-08-30 15:35:00,135.751,135.755,135.714,135.74,461899996.0
2005-08-30 15:40:00,135.745,135.835,135.745,135.788,557199998.0
2005-08-30 15:45:00,135.792,135.809,135.779,135.795,396199997.0
2005-08-30 15:50:00,135.814,135.824,135.745,135.755,418699998.0
2005-08-30 15:55:00,135.757,135.818,135.743,135.795,624599995.0
2005-08-30 16:00:00,135.782,135.782,135.718,135.749,501699997.0
2005-08-30 16:05:00,135.757,135.84,135.75,135.84,460800000.0
2005-08-30 16:10:00,135.845,135.88,135.831,135.875,573399997.0
2005-08-30 16:15:00,135.875,135.884,135.814,135.825,517600000.0
2005-08-30 16:20:00,135.823,135.853,135.787,135.787,421099999.0
2005-08-30 16:25:00,135.792,135.806,135.77,135.79,531600000.0
2005-08-30 16:30:00,135.799,135.816,135.77,135.81,394700002.0
2005-08-30 16:35:00,135.825,135.87,135.825,135.869,303300001.0
2005-08-30 16:40:00,135.848,135.949,135.839,135.93,618499996.0
2005-08-30 16:45:00,135.942,135.996,135.942,135.987,431299998.0
2005-08-30 16:50:00,135.99,135.99,135.941,135.943,362799997.0
2005-08-30 16:55:00,135.934,135.949,135.893,135.893,509000002.0
2005-08-30 17:00:00,135.894,135.981,135.893,135.981,437599999.0
2005-08-30 17:05:00,135.978,136.013,135.976,136.011,614899997.0
2005-08-30 17:10:00,136.017,136.027,135.966,136.004,506300000.0
2005-08-30 17:15:00,136.011,136.052,136.011,136.015,474999994.0
2005-08-30 17:20:00,136.001,136.028,135.966,136.01,502599995.0
2005-08-30 17:25:00,136.018,136.063,135.985,135.997,482099998.0
2005-08-30 17:30:00,135.998,136.043,135.984,136.018,530200002.0
2005-08-30 17:35:00,136.032,136.033,135.996,135.996,221899998.0
2005-08-30 17:40:00,135.998,136.045,135.985,136.045,508999997.0
2005-08-30 17:45:00,136.05,136.078,136.039,136.07,401000000.0
2005-08-30 17:50:00,136.053,136.093,136.053,136.083,458499999.0
2005-08-30 17:55:00,136.08,136.08,136.044,136.044,473199997.0
2005-08-30 18:00:00,136.049,136.09,136.049,136.086,6677699975.0
2005-08-30 18:05:00,136.085,136.085,136.022,136.039,7884100007.0
2005-08-30 18:10:00,136.046,136.049,135.941,136.0,5143699991.0
2005-08-30 18:15:00,136.009,136.083,136.0,136.083,4877200005.0
2005-08-30 18:20:00,136.085,136.094,136.011,136.033,6360399988.0
2005-08-30 18:25:00,136.015,136.015,135.886,135.89,4150699974.0
2005-08-30 18:30:00,135.889,135.913,135.882,135.9,5668899991.0
2005-08-30 18:35:00,135.908,136.015,135.9,136.015,3366800000.0
2005-08-30 18:40:00,136.016,136.04,135.965,135.992,2558399992.0
2005-08-30 18:45:00,135.987,135.989,135.897,135.917,2173100011.0
2005-08-30 18:50:00,135.922,135.935,135.886,135.904,3947199995.0
2005-08-30 18:55:00,135.892,135.901,135.876,135.882,3284499977.0
2005-08-30 19:00:00,135.878,135.905,135.877,135.9,2120399997.0
2005-08-30 19:05:00,135.907,135.944,135.891,135.891,4378299999.0
2005-08-30 19:10:00,135.897,135.931,135.887,135.89,1607700008.0
2005-08-30 19:15:00,135.886,135.901,135.845,135.868,2922100003.0
2005-08-30 19:20:00,135.878,135.895,135.852,135.86,2548099989.0
2005-08-30 19:25:00,135.86,135.882,135.856,135.868,3721299995.0
2005-08-30 19:30:00,135.872,135.912,135.872,135.893,3930799988.0
2005-08-30 19:35:00,135.896,135.902,135.846,135.846,2397000004.0
2005-08-30 19:40:00,135.85,135.858,135.82,135.827,2136699995.0
2005-08-30 19:45:00,135.821,135.892,135.82,135.879,1819099996.0
2005-08-30 19:50:00,135.879,135.91,135.85,135.85,2108599998.0
2005-08-30 19:55:00,135.864,135.875,135.843,135.865,2129099980.0
2005-08-30 20:00:00,135.869,135.938,135.849,135.915,1658400006.0
2005-08-30 20:05:00,135.929,135.95,135.913,135.948,2717400003.0
2005-08-30 20:10:00,135.935,135.935,135.904,135.92,2739100015.0
2005-08-30 20:15:00,135.924,135.935,135.904,135.922,2296400000.0
2005-08-30 20:20:00,135.923,135.939,135.904,135.923,1890199996.0
2005-08-30 20:25:00,135.917,135.933,135.896,135.91,4050100009.0
2005-08-30 20:30:00,135.915,135.946,135.911,135.928,4742500010.0
2005-08-30 20:35:00,135.925,135.983,135.925,135.978,2975399995.0
2005-08-30 20:40:00,135.964,135.982,135.944,135.952,3043000001.0
2005-08-30 20:45:00,135.958,135.98,135.907,135.948,3201599998.0
2005-08-30 20:50:00,135.941,135.98,135.936,135.963,2782599995.0
2005-08-30 20:55:00,135.959,135.979,135.924,135.938,4628700022.0
2005-08-30 21:00:00,135.943,135.989,135.909,135.963,3762000001.0
2005-08-30 21:05:00,135.966,136.002,135.966,135.99,2109400001.0
2005-08-30 21:10:00,135.99,136.03,135.964,136.02,2701100005.0
2005-08-30 21:15:00,136.02,136.042,135.987,135.987,3072600010.0
2005-08-30 21:20:00,135.992,136.003,135.973,135.995,3481199986.0
2005-08-30 21:25:00,135.992,136.037,135.992,136.017,1694799982.0
2005-08-30 21:30:00,136.011,136.02,135.991,135.991,1800699996.0
2005-08-30 21:35:00,135.99,136.001,135.975,135.991,896500002.0
2005-08-30 21:40:00,135.979,136.008,135.967,135.97,1745500002.0
2005-08-30 21:45:00,135.971,135.982,135.929,135.939,1516899998.0
2005-08-30 21:50:00,135.945,135.982,135.907,135.924,635900004.0
2005-08-30 21:55:00,135.945,135.999,135.938,135.99,379100000.0
2005-08-30 22:00:00,135.99,135.993,135.952,135.961,1345499998.0
2005-08-30 22:05:00,135.955,135.975,135.936,135.942,645399999.0
2005-08-30 22:10:00,135.94,135.956,135.928,135.941,800600002.0
2005-08-30 22:15:00,135.945,136.016,135.945,135.99,558999998.0
2005-08-30 22:20:00,136.0,136.004,135.972,135.978,643899998.0
2005-08-30 22:25:00,135.988,135.995,135.954,135.96,1200700002.0
2005-08-30 22:30:00,135.965,135.975,135.938,135.949,1051000000.0
2005-08-30 22:35:00,135.94,135.945,135.876,135.889,1301899994.0
2005-08-30 22:40:00,135.934,135.956,135.923,135.923,1154700001.0
2005-08-30 22:45:00,135.924,135.956,135.894,135.94,1202099996.0
2005-08-30 22:50:00,135.938,135.948,135.909,135.92,623999996.0
2005-08-30 22:55:00,135.911,135.916,135.869,135.875,713000005.0
2005-08-30 23:00:00,135.94,135.943,135.855,135.873,566799996.0
2005-08-30 23:05:00,135.851,135.917,135.823,135.893,458900001.0
2005-08-30 23:10:00,135.881,135.922,135.843,135.902,601299994.0
2005-08-30 23:15:00,135.88,135.927,135.834,135.915,829200011.0
2005-08-30 23:20:00,135.922,135.94,135.812,135.885,436600000.0
2005-08-30 23:25:00,135.813,135.911,135.813,135.9,427200000.0
2005-08-30 23:30:00,135.897,135.902,135.83,135.898,291900007.0
2005-08-30 23:35:00,135.9,135.902,135.85,135.873,447400002.0
2005-08-30 23:40:00,135.87,135.915,135.865,135.889,387299995.0
2005-08-30 23:45:00,135.885,135.918,135.872,135.891,268399996.0
2005-08-30 23:50:00,135.9,135.905,135.882,135.89,368799998.0
2005-08-30 23:55:00,135.89,135.903,135.883,135.897,358700005.0
2005-08-31 00:00:00,135.875,135.905,135.869,135.894,543099995.0
2005-08-31 00:05:00,135.896,135.902,135.864,135.889,399400001.0
2005-08-31 00:10:00,135.89,135.925,135.888,135.925,423199995.0
2005-08-31 00:15:00,135.942,135.976,135.922,135.923,415699998.0
2005-08-31 00:20:00,135.928,136.049,135.928,136.003,388000001.0
2005-08-31 00:25:00,136.007,136.045,136.001,136.04,413699998.0
2005-08-31 00:30:00,136.042,136.088,136.041,136.075,405500001.0
2005-08-31 00:35:00,136.075,136.098,136.057,136.095,409499997.0
2005-08-31 00:40:00,136.085,136.085,136.012,136.03,441800004.0
2005-08-31 00:45:00,136.032,136.037,136.008,136.019,367899995.0
2005-08-31 00:50:00,136.007,136.082,136.007,136.052,403400000.0
2005-08-31 00:55:00,136.05,136.088,136.032,136.032,503499998.0
2005-08-31 01:00:00,136.035,136.043,136.003,136.025,515500004.0
2005-08-31 01:05:00,136.03,136.039,136.011,136.039,262100004.0
2005-08-31 01:10:00,136.041,136.059,135.998,136.045,536100000.0
2005-08-31 01:15:00,136.042,136.042,135.988,136.0,659599999.0
2005-08-31 01:20:00,136.016,136.024,135.978,135.982,515100002.0
2005-08-31 01:25:00,135.997,136.022,135.982,136.015,409600001.0
2005-08-31 01:30:00,136.01,136.047,136.005,136.038,412999998.0
2005-08-31 01:35:00,136.048,136.049,136.027,136.04,601899999.0
2005-08-31 01:40:00,136.043,136.095,136.037,136.09,504300004.0
2005-08-31 01:45:00,136.09,136.095,136.072,136.08,368299999.0
2005-08-31 01:50:00,136.067,136.144,136.067,136.132,432299996.0
2005-08-31 01:55:00,136.147,136.147,136.091,136.125,448299999.0
2005-08-31 02:00:00,136.13,136.132,136.083,136.104,434800000.0
2005-08-31 02:05:00,136.098,136.138,136.088,136.133,433499997.0
2005-08-31 02:10:00,136.141,136.164,136.103,136.16,455499998.0
2005-08-31 02:15:00,136.177,136.237,136.177,136.191,522100000.0
2005-08-31 02:20:00,136.202,136.219,136.179,136.205,416800000.0
2005-08-31 02:25:00,136.192,136.196,136.169,136.172,384899999.0
2005-08-31 02:30:00,136.166,136.166,136.08,136.101,550700000.0
2005-08-31 02:35:00,136.108,136.112,136.037,136.085,530399995.0
2005-08-31 02:40:00,136.075,136.093,136.031,136.069,374100004.0
2005-08-31 02:45:00,136.072,136.108,136.059,136.075,549100003.0
2005-08-31 02:50:00,136.061,136.061,136.003,136.045,439900001.0
2005-08-31 02:55:00,136.049,136.131,136.034,136.108,606999992.0
2005-08-31 03:00:00,136.108,136.108,136.045,136.064,391799999.0
2005-08-31 03:05:00,136.065,136.096,136.042,136.096,356100003.0
2005-08-31 03:10:00,136.094,136.121,136.089,136.1,368999999.0
2005-08-31 03:15:00,136.089,136.095,136.063,136.087,327099995.0
2005-08-31 03:20:00,136.087,136.114,136.085,136.102,520000002.0
2005-08-31 03:25:00,136.091,136.103,136.065,136.082,464799997.0
2005-08-31 03:30:00,136.072,136.079,136.025,136.051,429499996.0
2005-08-31 03:35:00,136.05,136.07,136.028,136.07,326200000.0
2005-08-31 03:40:00,136.065,136.068,136.037,136.056,328399998.0
2005-08-31 03:45:00,136.063,136.066,136.031,136.034,433399999.0
2005-08-31 03:50:00,136.039,136.052,136.006,136.042,315099996.0
2005-08-31 03:55:00,136.042,136.095,136.035,136.095,368799999.0
2005-08-31 04:00:00,136.089,136.089,135.998,135.998,196499998.0
2005-08-31 04:05:00,135.992,136.028,135.992,136.013,603399999.0
2005-08-31 04:10:00,136.016,136.025,136.001,136.025,299600003.0
2005-08-31 04:15:00,136.017,136.02,135.999,136.002,402399997.0
2005-08-31 04:20:00,136.01,136.018,136.0,136.004,464000007.0
2005-08-31 04:25:00,135.995,136.03,135.995,136.021,378299994.0
2005-08-31 04:30:00,136.017,136.033,136.001,136.022,411299999.0
2005-08-31 04:35:00,136.018,136.018,135.98,135.986,395499998.0
2005-08-31 04:40:00,135.994,136.001,135.971,135.993,377099998.0
2005-08-31 04:45:00,135.974,135.974,135.925,135.937,321800000.0
2005-08-31 04:50:00,135.932,135.942,135.87,135.889,578399999.0
2005-08-31 04:55:00,135.886,135.898,135.87,135.877,400999998.0
2005-08-31 05:00:00,135.879,135.9,135.869,135.873,479200001.0
2005-08-31 05:05:00,135.872,135.939,135.872,135.939,392499998.0
2005-08-31 05:10:00,135.943,135.943,135.901,135.917,299099997.0
2005-08-31 05:15:00,135.922,135.936,135.909,135.909,388499997.0
2005-08-31 05:20:00,135.918,135.94,135.911,135.94,367400000.0
2005-08-31 05:25:00,135.946,135.964,135.939,135.948,315900001.0
2005-08-31 05:30:00,135.947,135.962,135.934,135.962,212100000.0
2005-08-31 05:35:00,135.963,136.014,135.939,136.004,348400002.0
2005-08-31 05:40:00,135.997,136.04,135.985,136.017,510500000.0
2005-08-31 05:45:00,136.02,136.04,136.015,136.033,468600000.0
2005-08-31 05:50:00,136.05,136.07,136.039,136.07,447500006.0
2005-08-31 05:55:00,136.065,136.072,136.036,136.048,396499998.0
2005-08-31 06:00:00,136.037,136.047,136.017,136.043,357499997.0
2005-08-31 06:05:00,136.055,136.055,136.023,136.037,520600002.0
2005-08-31 06:10:00,136.038,136.042,135.992,136.012,394900003.0
2005-08-31 06:15:00,136.022,136.022,135.976,135.987,424600003.0
2005-08-31 06:20:00,135.978,135.982,135.927,135.95,233299997.0
2005-08-31 06:25:00,135.949,135.949,135.922,135.927,454900004.0
2005-08-31 06:30:00,135.925,135.925,135.887,135.898,325700002.0
2005-08-31 06:35:00,135.91,135.944,135.898,135.902,381700001.0
2005-08-31 06:40:00,135.894,135.913,135.894,135.895,518399997.0
2005-08-31 06:45:00,135.9,135.947,135.893,135.94,498599998.0
2005-08-31 06:50:00,135.942,135.955,135.913,135.913,375300002.0
2005-08-31 06:55:00,135.905,135.922,135.892,135.9,544199997.0
2005-08-31 07:00:00,135.905,135.916,135.878,135.878,539999995.0
2005-08-31 07:05:00,135.873,135.89,135.844,135.85,403599997.0
2005-08-31 07:10:00,135.85,135.866,135.85,135.86,602999999.0
2005-08-31 07:15:00,135.854,135.862,135.829,135.849,313500001.0
2005-08-31 07:20:00,135.84,135.9,135.84,135.9,521600004.0
2005-08-31 07:25:00,135.9,135.928,135.895,135.928,469300003.0
2005-08-31 07:30:00,135.926,135.94,135.916,135.938,390700001.0
2005-08-31 07:35:00,135.932,135.936,135.907,135.912,400200002.0
2005-08-31 07:40:00,135.898,135.901,135.864,135.864,368499998.0
2005-08-31 07:45:00,135.853,135.859,135.791,135.811,438499996.0
2005-08-31 07:50:00,135.809,135.828,135.798,135.825,312399999.0
2005-08-31 07:55:00,135.832,135.888,135.832,135.865,332800000.0
2005-08-31 08:00:00,135.862,135.862,135.8,135.806,301300001.0
2005-08-31 08:05:00,135.808,135.833,135.803,135.83,433300000.0
2005-08-31 08:10:00,135.84,135.852,135.821,135.843,371200002.0
2005-08-31 08:15:00,135.837,135.871,135.835,135.871,418700002.0
2005-08-31 08:20:00,135.875,135.963,135.858,135.963,397500002.0
2005-08-31 08:25:00,135.962,136.048,135.954,136.048,478400002.0
2005-08-31 08:30:00,136.063,136.063,136.013,136.045,679600000.0
2005-08-31 08:35:00,136.045,136.071,136.039,136.06,427600000.0
2005-08-31 08:40:00,136.048,136.111,136.005,136.098,574900007.0
2005-08-31 08:45:00,136.1,136.116,136.067,136.086,442899997.0
2005-08-31 08:50:00,136.09,136.116,136.079,136.109,364999995.0
2005-08-31 08:55:00,136.118,136.132,136.092,136.124,565600003.0
2005-08-31 09:00:00,136.114,136.15,136.11,136.114,483199996.0
2005-08-31 09:05:00,136.108,136.124,136.104,136.118,418300002.0
2005-08-31 09:10:00,136.101,136.148,136.094,136.102,585500000.0
2005-08-31 09:15:00,136.111,136.114,136.055,136.055,376899996.0
2005-08-31 09:20:00,136.053,136.059,136.02,136.02,380200000.0
2005-08-31 09:25:00,136.022,136.061,136.01,136.023,450999998.0
2005-08-31 09:30:00,136.027,136.083,136.025,136.041,303600004.0
2005-08-31 09:35:00,136.032,136.095,136.03,136.095,472999997.0
2005-08-31 09:40:00,136.102,136.102,136.044,136.045,334300001.0
2005-08-31 09:45:00,136.059,136.071,136.038,136.038,366399998.0
2005-08-31 09:50:00,136.035,136.05,136.02,136.023,439999999.0
2005-08-31 09:55:00,136.005,136.035,135.991,136.035,356599999.0
2005-08-31 10:00:00,136.043,136.057,135.969,135.973,382599999.0
2005-08-31 10:05:00,135.98,136.066,135.967,136.066,626800007.0
2005-08-31 10:10:00,136.007,136.089,136.007,136.067,510199994.0
2005-08-31 10:15:00,136.066,136.087,136.053,136.085,395100000.0
2005-08-31 10:20:00,136.087,136.099,136.056,136.056,400200004.0
2005-08-31 10:25:00,136.057,136.065,136.001,136.008,355699992.0
2005-08-31 10:30:00,136.011,136.011,135.98,135.994,342099999.0
2005-08-31 10:35:00,135.994,136.03,135.989,136.03,504600004.0
2005-08-31 10:40:00,136.039,136.111,136.032,136.109,476200001.0
2005-08-31 10:45:00,136.111,136.15,136.106,136.141,382100003.0
2005-08-31 10:50:00,136.135,136.135,136.098,136.126,514200002.0
2005-08-31 10:55:00,136.128,136.13,136.049,136.049,378000003.0
2005-08-31 11:00:00,136.069,136.069,136.026,136.032,433500003.0
2005-08-31 11:05:00,136.042,136.057,136.026,136.05,391500001.0
2005-08-31 11:10:00,136.054,136.107,136.051,136.096,424799999.0
2005-08-31 11:15:00,136.088,136.118,136.074,136.112,623500001.0
2005-08-31 11:20:00,136.106,136.125,136.06,136.06,542700000.0
2005-08-31 11:25:00,136.059,136.108,136.054,136.097,557599998.0
2005-08-31 11:30:00,136.091,136.092,136.071,136.08,634900005.0
2005-08-31 11:35:00,136.079,136.129,136.079,136.105,617300003.0
2005-08-31 11:40:00,136.096,136.098,136.079,136.085,523700004.0
2005-08-31 11:45:00,136.084,136.107,136.076,136.09,502300002.0
2005-08-31 11:50:00,136.081,136.166,136.081,136.125,387699999.0
2005-08-31 11:55:00,136.144,136.198,136.13,136.194,392899998.0
2005-08-31 12:00:00,136.19,136.224,136.186,136.224,476599996.0
2005-08-31 12:05:00,136.224,136.236,136.15,136.158,461400000.0
2005-08-31 12:10:00,136.169,136.184,136.126,136.147,531199998.0
2005-08-31 12:15:00,136.146,136.176,136.134,136.146,562999997.0
2005-08-31 12:20:00,136.145,136.167,136.136,136.136,379799998.0
2005-08-31 12:25:00,136.138,136.169,136.134,136.155,381699998.0
2005-08-31 12:30:00,136.154,136.162,136.129,136.138,349099996.0
2005-08-31 12:35:00,136.144,136.176,136.118,136.133,501200003.0
2005-08-31 12:40:00,136.138,136.193,136.133,136.186,456600003.0
2005-08-31 12:45:00,136.198,136.218,136.178,136.192,622899994.0
2005-08-31 12:50:00,136.205,136.222,136.18,136.2,262899998.0
2005-08-31 12:55:00,136.197,136.209,136.179,136.207,527199998.0
2005-08-31 13:00:00,136.213,136.219,136.159,136.167,531299998.0
2005-08-31 13:05:00,136.15,136.163,136.13,136.153,468400004.0
2005-08-31 13:10:00,136.143,136.158,136.117,136.155,313300000.0
2005-08-31 13:15:00,136.153,136.165,136.13,136.165,408300002.0
2005-08-31 13:20:00,136.164,136.185,136.158,136.185,466099996.0
2005-08-31 13:25:00,136.176,136.226,136.166,136.221,463799996.0
2005-08-31 13:30:00,136.219,136.318,136.175,136.177,446899998.0
2005-08-31 13:35:00,136.153,136.175,136.109,136.159,547199994.0
2005-08-31 13:40:00,136.155,136.186,136.133,136.186,498499997.0
2005-08-31 13:45:00,136.185,136.206,136.14,136.146,457099996.0
2005-08-31 13:50:00,136.137,136.142,136.085,136.091,380300005.0
2005-08-31 13:55:00,136.113,136.115,136.068,136.069,344299993.0
2005-08-31 14:00:00,136.076,136.093,136.065,136.078,419199999.0
2005-08-31 14:05:00,136.072,136.078,136.004,136.01,474999998.0
2005-08-31 14:10:00,136.011,136.048,135.994,136.033,535099996.0
2005-08-31 14:15:00,136.027,136.049,136.022,136.045,274400000.0
2005-08-31 14:20:00,136.048,136.116,136.041,136.115,405900001.0
2005-08-31 14:25:00,136.11,136.123,136.099,136.101,500999998.0
2005-08-31 14:30:00,136.073,136.15,136.073,136.118,407899998.0
2005-08-31 14:35:00,136.118,136.133,136.08,136.105,602100001.0
2005-08-31 14:40:00,136.113,136.161,136.113,136.156,533000002.0
2005-08-31 14:45:00,136.152,136.154,136.103,136.113,449599999.0
2005-08-31 14:50:00,136.117,136.138,136.102,136.13,280199999.0
2005-08-31 14:55:00,136.121,136.162,136.115,136.154,490999999.0
2005-08-31 15:00:00,136.158,136.185,136.131,136.154,378400003.0
2005-08-31 15:05:00,136.153,136.217,136.153,136.175,390200002.0
2005-08-31 15:10:00,136.168,136.205,136.144,136.205,497099998.0
2005-08-31 15:15:00,136.196,136.212,136.164,136.186,399600000.0
2005-08-31 15:20:00,136.177,136.187,136.151,136.176,489199999.0
2005-08-31 15:25:00,136.19,136.203,136.159,136.203,521199994.0
2005-08-31 15:30:00,136.208,136.224,136.155,136.169,534300000.0
2005-08-31 15:35:00,136.16,136.16,136.127,136.148,437799997.0
2005-08-31 15:40:00,136.152,136.18,136.149,136.165,579899996.0
2005-08-31 15:45:00,136.161,136.207,136.13,136.192,390300002.0
2005-08-31 15:50:00,136.197,136.199,136.168,136.189,402500000.0
2005-08-31 15:55:00,136.186,136.25,136.171,136.239,479399999.0
2005-08-31 16:00:00,136.238,136.265,136.097,136.101,428599998.0
2005-08-31 16:05:00,136.107,136.187,136.089,136.187,392599998.0
2005-08-31 16:10:00,136.178,136.242,136.135,136.184,376399997.0
2005-08-31 16:15:00,136.186,136.311,136.182,136.311,404399995.0
2005-08-31 16:20:00,136.338,136.434,136.317,136.422,531199998.0
2005-08-31 16:25:00,136.432,136.442,136.408,136.429,449499997.0
2005-08-31 16:30:00,136.454,136.462,136.418,136.418,399499997.0
2005-08-31 16:35:00,136.435,136.565,136.435,136.549,430300004.0
2005-08-31 16:40:00,136.526,136.562,136.519,136.562,548199997.0
2005-08-31 16:45:00,136.568,136.585,136.537,136.579,547800003.0
2005-08-31 16:50:00,136.581,136.598,136.56,136.591,328200001.0
2005-08-31 16:55:00,136.596,136.649,136.583,136.648,408799997.0
2005-08-31 17:00:00,136.667,136.676,136.622,136.642,516899999.0
2005-08-31 17:05:00,136.642,136.658,136.609,136.655,363300000.0
2005-08-31 17:10:00,136.655,136.655,136.576,136.595,343499999.0
2005-08-31 17:15:00,136.578,136.578,136.516,136.525,363399997.0
2005-08-31 17:20:00,136.529,136.582,136.523,136.578,489400001.0
2005-08-31 17:25:00,136.562,136.579,136.53,136.56,355099998.0
2005-08-31 17:30:00,136.573,136.59,136.53,136.581,337999996.0
2005-08-31 17:35:00,136.57,136.602,136.542,136.59,462099996.0
2005-08-31 17:40:00,136.579,136.682,136.579,136.664,497200006.0
2005-08-31 17:45:00,136.673,136.704,136.62,136.642,361499999.0
2005-08-31 17:50:00,136.645,136.672,136.64,136.66,462900006.0
2005-08-31 17:55:00,136.657,136.715,136.612,136.711,475100001.0
2005-08-31 18:00:00,136.708,136.73,136.678,136.698,6735499987.0
2005-08-31 18:05:00,136.695,136.695,136.495,136.495,7789999984.0
2005-08-31 18:10:00,136.497,136.505,136.435,136.461,5330999990.0
2005-08-31 18:15:00,136.455,136.543,136.449,136.508,5269800007.0
2005-08-31 18:20:00,136.52,136.59,136.514,136.569,6339599986.0
2005-08-31 18:25:00,136.571,136.603,136.435,136.439,4518000018.0
2005-08-31 18:30:00,136.431,136.496,136.359,136.392,5133599975.0
2005-08-31 18:35:00,136.4,136.484,136.366,136.477,3145599997.0
2005-08-31 18:40:00,136.474,136.506,136.445,136.464,3074499984.0
2005-08-31 18:45:00,136.46,136.554,136.409,136.517,2344900006.0
2005-08-31 18:50:00,136.516,136.527,136.41,136.422,3939199997.0
2005-08-31 18:55:00,136.433,136.512,136.429,136.5,3627799997.0
2005-08-31 19:00:00,136.486,136.553,136.484,136.513,1955600008.0
2005-08-31 19:05:00,136.514,136.521,136.431,136.481,3902099994.0
2005-08-31 19:10:00,136.494,136.55,136.464,136.503,1311799999.0
2005-08-31 19:15:00,136.496,136.539,136.461,136.47,2568799999.0
2005-08-31 19:20:00,136.474,136.506,136.458,136.482,2872100005.0
2005-08-31 19:25:00,136.477,136.547,136.447,136.529,3507100005.0
2005-08-31 19:30:00,136.531,136.558,136.511,136.521,3781099994.0
2005-08-31 19:35:00,136.511,136.539,136.494,136.521,2617399985.0
2005-08-31 19:40:00,136.528,136.528,136.463,136.463,2681800006.0
2005-08-31 19:45:00,136.469,136.508,136.469,136.49,1779999997.0
2005-08-31 19:50:00,136.486,136.486,136.439,136.448,2052599990.0
2005-08-31 19:55:00,136.448,136.456,136.388,136.388,2424300004.0
2005-08-31 20:00:00,136.396,136.436,136.383,136.413,1561700010.0
2005-08-31 20:05:00,136.41,136.481,136.398,136.481,2648999996.0
2005-08-31 20:10:00,136.477,136.527,136.469,136.51,2544799998.0
2005-08-31 20:15:00,136.52,136.544,136.515,136.528,2080499996.0
2005-08-31 20:20:00,136.527,136.558,136.514,136.521,1739399993.0
2005-08-31 20:25:00,136.522,136.547,136.504,136.522,3809199991.0
2005-08-31 20:30:00,136.522,136.537,136.488,136.509,5080299978.0
2005-08-31 20:35:00,136.509,136.547,136.493,136.5,3218400007.0
2005-08-31 20:40:00,136.498,136.515,136.482,136.491,2898099987.0
2005-08-31 20:45:00,136.495,136.504,136.475,136.496,3068599998.0
2005-08-31 20:50:00,136.486,136.495,136.452,136.472,2959099995.0
2005-08-31 20:55:00,136.468,136.478,136.43,136.432,4856799972.0
2005-08-31 21:00:00,136.434,136.462,136.421,136.442,4375999988.0
2005-08-31 21:05:00,136.44,136.457,136.435,136.448,2094100008.0
2005-08-31 21:10:00,136.447,136.472,136.418,136.447,2372599996.0
2005-08-31 21:15:00,136.453,136.472,136.436,136.455,3025700010.0
2005-08-31 21:20:00,136.462,136.474,136.424,136.43,3735399999.0
2005-08-31 21:25:00,136.437,136.477,136.435,136.464,1393199995.0
2005-08-31 21:30:00,136.46,136.474,136.454,136.46,1393699995.0
2005-08-31 21:35:00,136.458,136.47,136.434,136.446,1191300000.0
2005-08-31 21:40:00,136.453,136.521,136.451,136.478,1457299989.0
2005-08-31 21:45:00,136.48,136.485,136.46,136.48,1703599998.0
2005-08-31 21:50:00,136.486,136.541,136.485,136.499,725499998.0
2005-08-31 21:55:00,136.495,136.533,136.482,136.527,378499996.0
2005-08-31 22:00:00,136.524,136.569,136.524,136.543,1319899996.0
2005-08-31 22:05:00,136.535,136.542,136.502,136.536,579299994.0
2005-08-31 22:10:00,136.538,136.544,136.521,136.528,894699992.0
2005-08-31 22:15:00,136.527,136.53,136.494,136.494,599699996.0
2005-08-31 22:20:00,136.49,136.511,136.49,136.5,831600001.0
2005-08-31 22:25:00,136.501,136.516,136.492,136.515,1185799996.0
2005-08-31 22:30:00,136.522,136.555,136.522,136.555,751000000.0
2005-08-31 22:35:00,136.548,136.548,136.472,136.504,1599799992.0
2005-08-31 22:40:00,136.502,136.516,136.462,136.462,1269500001.0
2005-08-31 22:45:00,136.467,136.509,136.462,136.509,1092400002.0
2005-08-31 22:50:00,136.513,136.535,136.506,136.535,961799995.0
2005-08-31 22:55:00,136.531,136.538,136.516,136.52,630999995.0
2005-08-31 23:00:00,136.549,136.573,136.503,136.559,658899997.0
2005-08-31 23:05:00,136.564,136.579,136.502,136.573,440899997.0
2005-08-31 23:10:00,136.523,136.603,136.522,136.538,440100000.0
2005-08-31 23:15:00,136.545,136.572,136.488,136.52,588800002.0
2005-08-31 23:20:00,136.493,136.543,136.459,136.523,726399999.0
2005-08-31 23:25:00,136.543,136.547,136.475,136.541,539599998.0
2005-08-31 23:30:00,136.532,136.533,136.405,136.483,300000001.0
2005-08-31 23:35:00,136.483,136.492,136.45,136.472,425699999.0
2005-08-31 23:40:00,136.469,136.488,136.448,136.466,320000001.0
2005-08-31 23:45:00,136.452,136.485,136.4,136.4,325200000.0
2005-08-31 23:50:00,136.403,136.487,136.403,136.481,454999995.0
2005-08-31 23:55:00,136.503,136.506,136.425,136.492,390999997.0
2005-09-01 00:00:00,136.484,136.501,136.475,136.475,419599999.0
2005-09-01 00:05:00,136.465,136.497,136.457,136.497,328100001.0
2005-09-01 00:10:00,136.517,136.524,136.468,136.497,448099999.0
2005-09-01 00:15:00,136.477,136.505,136.472,136.5,643099999.0
2005-09-01 00:20:00,136.508,136.538,136.472,136.495,380400004.0
2005-09-01 00:25:00,136.505,136.515,136.495,136.51,189499999.0
2005-09-01 00:30:00,136.508,136.511,136.49,136.494,512500008.0
2005-09-01 00:35:00,136.493,136.514,136.485,136.505,406800000.0
2005-09-01 00:40:00,136.495,136.529,136.468,136.525,405499999.0
2005-09-01 00:45:00,136.533,136.565,136.512,136.538,443800002.0
2005-09-01 00:50:00,136.55,136.554,136.501,136.51,492099998.0
2005-09-01 00:55:00,136.505,136.525,136.483,136.516,435300002.0
2005-09-01 01:00:00,136.505,136.528,136.484,136.51,509000008.0
2005-09-01 01:05:00,136.512,136.526,136.484,136.495,382500004.0
2005-09-01 01:10:00,136.493,136.498,136.464,136.464,540600002.0
2005-09-01 01:15:00,136.474,136.51,136.463,136.48,478299999.0
2005-09-01 01:20:00,136.48,136.537,136.477,136.49,283799998.0
2005-09-01 01:25:00,136.5,136.502,136.477,136.483,360500003.0
2005-09-01 01:30:00,136.48,136.494,136.47,136.478,683199995.0
2005-09-01 01:35:00,136.488,136.493,136.47,136.477,393099999.0
2005-09-01 01:40:00,136.48,136.523,136.472,136.51,380800000.0
2005-09-01 01:45:00,136.498,136.515,136.486,136.508,457199997.0
2005-09-01 01:50:00,136.5,136.536,136.496,136.527,512400003.0
2005-09-01 01:55:00,136.531,136.592,136.531,136.582,497999994.0
2005-09-01 02:00:00,136.578,136.646,136.566,136.646,341799999.0
2005-09-01 02:05:00,136.635,136.649,136.575,136.578,344599993.0
2005-09-01 02:10:00,136.573,136.575,136.493,136.513,440699995.0
2005-09-01 02:15:00,136.52,136.556,136.508,136.525,565799995.0
2005-09-01 02:20:00,136.535,136.548,136.475,136.515,383200005.0
2005-09-01 02:25:00,136.512,136.536,136.512,136.52,444999998.0
2005-09-01 02:30:00,136.523,136.555,136.506,136.538,518500001.0
2005-09-01 02:35:00,136.549,136.572,136.517,136.554,638799998.0
2005-09-01 02:40:00,136.525,136.595,136.513,136.591,403000000.0
2005-09-01 02:45:00,136.6,136.617,136.539,136.556,384600003.0
2005-09-01 02:50:00,136.561,136.568,136.507,136.507,340099998.0
2005-09-01 02:55:00,136.502,136.502,136.429,136.437,556100000.0
2005-09-01 03:00:00,136.437,136.476,136.41,136.476,418200002.0
2005-09-01 03:05:00,136.463,136.497,136.434,136.448,462600001.0
2005-09-01 03:10:00,136.452,136.452,136.414,136.436,347000001.0
2005-09-01 03:15:00,136.425,136.448,136.4,136.448,224300001.0
2005-09-01 03:20:00,136.447,136.493,136.431,136.476,619799994.0
2005-09-01 03:25:00,136.495,136.511,136.429,136.471,453199996.0
2005-09-01 03:30:00,136.475,136.55,136.452,136.489,363100001.0
2005-09-01 03:35:00,136.538,136.558,136.488,136.542,632299991.0
2005-09-01 03:40:00,136.54,136.543,136.512,136.525,364099998.0
2005-09-01 03:45:00,136.534,136.622,136.505,136.622,289699997.0
2005-09-01 03:50:00,136.622,136.622,136.58,136.593,381800001.0
2005-09-01 03:55:00,136.586,136.644,136.577,136.588,342700002.0
2005-09-01 04:00:00,136.583,136.583,136.516,136.543,291300001.0
2005-09-01 04:05:00,136.548,136.548,136.501,136.535,331600000.0
2005-09-01 04:10:00,136.537,136.619,136.529,136.617,318499993.0
2005-09-01 04:15:00,136.563,136.592,136.559,136.581,429700002.0
2005-09-01 04:20:00,136.59,136.607,136.576,136.586,352400003.0
2005-09-01 04:25:00,136.584,136.601,136.539,136.563,375099999.0
2005-09-01 04:30:00,136.571,136.599,136.537,136.592,478800000.0
2005-09-01 04:35:00,136.569,136.6,136.554,136.579,315599996.0
2005-09-01 04:40:00,136.577,136.621,136.549,136.604,304900000.0
2005-09-01 04:45:00,136.594,136.624,136.575,136.623,442799993.0
2005-09-01 04:50:00,136.628,136.639,136.589,136.589,376199996.0
2005-09-01 04:55:00,136.582,136.657,136.582,136.623,374200003.0
2005-09-01 05:00:00,136.621,136.628,136.607,136.628,494199996.0
2005-09-01 05:05:00,136.635,136.654,136.628,136.647,330299997.0
2005-09-01 05:10:00,136.638,136.714,136.63,136.693,504800000.0
2005-09-01 05:15:00,136.695,136.697,136.634,136.644,608200005.0
2005-09-01 05:20:00,136.651,136.656,136.617,136.63,465999996.0
2005-09-01 05:25:00,136.621,136.67,136.607,136.655,386599999.0
2005-09-01 05:30:00,136.622,136.662,136.609,136.634,362899998.0
2005-09-01 05:35:00,136.634,136.678,136.609,136.629,279300000.0
2005-09-01 05:40:00,136.633,136.661,136.628,136.635,318199998.0
2005-09-01 05:45:00,136.63,136.658,136.62,136.627,579599999.0
2005-09-01 05:50:00,136.633,136.672,136.616,136.667,320399998.0
2005-09-01 05:55:00,136.653,136.669,136.614,136.621,385300000.0
2005-09-01 06:00:00,136.612,136.637,136.603,136.616,383599999.0
2005-09-01 06:05:00,136.619,136.655,136.597,136.633,550899995.0
2005-09-01 06:10:00,136.632,136.682,136.632,136.671,316000004.0
2005-09-01 06:15:00,136.678,136.685,136.645,136.647,390999996.0
2005-09-01 06:20:00,136.649,136.686,136.632,136.65,396799999.0
2005-09-01 06:25:00,136.655,136.655,136.617,136.62,369099999.0
2005-09-01 06:30:00,136.616,136.65,136.596,136.637,510199999.0
2005-09-01 06:35:00,136.617,136.69,136.617,136.664,311799999.0
2005-09-01 06:40:00,136.655,136.667,136.626,136.64,518100002.0
2005-09-01 06:45:00,136.646,136.655,136.612,136.637,435799994.0
2005-09-01 06:50:00,136.641,136.675,136.632,136.675,546999997.0
2005-09-01 06:55:00,136.668,136.684,136.647,136.647,489199997.0
2005-09-01 07:00:00,136.642,136.642,136.605,136.62,522700003.0
2005-09-01 07:05:00,136.609,136.622,136.596,136.612,461799999.0
2005-09-01 07:10:00,136.602,136.613,136.591,136.6,403499994.0
2005-09-01 07:15:00,136.596,136.631,136.586,136.617,431799994.0
2005-09-01 07:20:00,136.582,136.624,136.581,136.618,263600002.0
2005-09-01 07:25:00,136.608,136.628,136.603,136.619,278800003.0
2005-09-01 07:30:00,136.62,136.651,136.617,136.644,374299997.0
2005-09-01 07:35:00,136.63,136.659,136.619,136.651,432399998.0
2005-09-01 07:40:00,136.647,136.66,136.646,136.653,517199995.0
2005-09-01 07:45:00,136.645,136.681,136.629,136.681,419599998.0
2005-09-01 07:50:00,136.647,136.661,136.641,136.648,255699998.0
2005-09-01 07:55:00,136.65,136.678,136.648,136.675,285800000.0
2005-09-01 08:00:00,136.667,136.712,136.656,136.689,524499998.0
2005-09-01 08:05:00,136.698,136.714,136.671,136.711,295800001.0
2005-09-01 08:10:00,136.713,136.713,136.666,136.67,362000002.0
2005-09-01 08:15:00,136.678,136.708,136.663,136.673,397199995.0
2005-09-01 08:20:00,136.673,136.738,136.665,136.699,523999997.0
2005-09-01 08:25:00,136.679,136.685,136.649,136.672,466300000.0
2005-09-01 08:30:00,136.668,136.687,136.655,136.665,454499995.0
2005-09-01 08:35:00,136.663,136.71,136.66,136.674,529999993.0
2005-09-01 08:40:00,136.664,136.692,136.653,136.683,542899998.0
2005-09-01 08:45:00,136.683,136.691,136.655,136.655,372100000.0
2005-09-01 08:50:00,136.659,136.673,136.628,136.649,333400000.0
2005-09-01 08:55:00,136.646,136.695,136.635,136.69,457799998.0
2005-09-01 09:00:00,136.698,136.725,136.692,136.713,401899998.0
2005-09-01 09:05:00,136.72,136.79,136.72,136.772,387399996.0
2005-09-01 09:10:00,136.756,136.766,136.716,136.744,506800006.0
2005-09-01 09:15:00,136.746,136.752,136.689,136.716,258099998.0
2005-09-01 09:20:00,136.713,136.805,136.713,136.774,540700003.0
2005-09-01 09:25:00,136.78,136.808,136.751,136.796,351400001.0
2005-09-01 09:30:00,136.806,136.851,136.799,136.851,442799997.0
2005-09-01 09:35:00,136.857,136.878,136.825,136.85,468099999.0
2005-09-01 09:40:00,136.832,136.832,136.759,136.76,497800000.0
2005-09-01 09:45:00,136.756,136.775,136.726,136.749,263699998.0
2005-09-01 09:50:00,136.747,136.754,136.733,136.752,544400002.0
2005-09-01 09:55:00,136.752,136.779,136.734,136.745,442699997.0
2005-09-01 10:00:00,136.748,136.761,136.694,136.694,504600002.0
2005-09-01 10:05:00,136.694,136.739,136.693,136.711,545300000.0
2005-09-01 10:10:00,136.713,136.752,136.703,136.73,494999996.0
2005-09-01 10:15:00,136.728,136.733,136.704,136.733,534600001.0
2005-09-01 10:20:00,136.737,136.886,136.737,136.853,647799999.0
2005-09-01 10:25:00,136.857,136.89,136.831,136.874,511499995.0
2005-09-01 10:30:00,136.883,136.889,136.854,136.857,561099997.0
2005-09-01 10:35:00,136.86,136.868,136.837,136.848,483199997.0
2005-09-01 10:40:00,136.845,136.852,136.81,136.841,460299998.0
2005-09-01 10:45:00,136.849,136.857,136.82,136.829,401799996.0
2005-09-01 10:50:00,136.825,136.882,136.809,136.853,529099995.0
2005-09-01 10:55:00,136.858,136.872,136.826,136.859,339999999.0
2005-09-01 11:00:00,136.861,136.878,136.848,136.85,373799997.0
2005-09-01 11:05:00,136.867,136.887,136.833,136.887,375100000.0
2005-09-01 11:10:00,136.875,136.911,136.867,136.884,503599998.0
2005-09-01 11:15:00,136.883,136.888,136.848,136.859,469399998.0
2005-09-01 11:20:00,136.855,136.907,136.855,136.892,384599996.0
2005-09-01 11:25:00,136.88,136.88,136.793,136.806,498399999.0
2005-09-01 11:30:00,136.834,136.882,136.825,136.86,591199994.0
2005-09-01 11:35:00,136.861,136.888,136.828,136.885,418799996.0
2005-09-01 11:40:00,136.895,136.932,136.886,136.89,387400002.0
2005-09-01 11:45:00,136.888,136.89,136.858,136.89,528699996.0
2005-09-01 11:50:00,136.89,136.909,136.882,136.889,377599999.0
2005-09-01 11:55:00,136.893,136.895,136.858,136.882,582699996.0
2005-09-01 12:00:00,136.871,136.892,136.87,136.892,397200000.0
2005-09-01 12:05:00,136.893,136.905,136.807,136.83,396899998.0
2005-09-01 12:10:00,136.841,136.858,136.817,136.85,483199993.0
2005-09-01 12:15:00,136.84,136.847,136.768,136.811,506699994.0
2005-09-01 12:20:00,136.806,136.806,136.735,136.757,267000000.0
2005-09-01 12:25:00,136.76,136.838,136.743,136.803,284999998.0
2005-09-01 12:30:00,136.806,136.864,136.806,136.86,551499993.0
2005-09-01 12:35:00,136.857,136.909,136.852,136.892,545300003.0
2005-09-01 12:40:00,136.892,136.906,136.849,136.853,725800000.0
2005-09-01 12:45:00,136.854,136.864,136.809,136.861,445099997.0
2005-09-01 12:50:00,136.868,136.893,136.845,136.875,580700000.0
2005-09-01 12:55:00,136.89,136.916,136.888,136.911,505499999.0
2005-09-01 13:00:00,136.922,136.936,136.91,136.914,347300000.0
2005-09-01 13:05:00,136.9,136.941,136.9,136.941,371500001.0
2005-09-01 13:10:00,136.932,136.943,136.89,136.899,349999999.0
2005-09-01 13:15:00,136.889,136.899,136.875,136.895,417100000.0
2005-09-01 13:20:00,136.902,136.927,136.878,136.927,246999999.0
2005-09-01 13:25:00,136.915,136.929,136.904,136.91,523299997.0
2005-09-01 13:30:00,136.91,136.912,136.882,136.89,394299994.0
2005-09-01 13:35:00,136.874,136.925,136.871,136.917,487000002.0
2005-09-01 13:40:00,136.914,136.929,136.893,136.893,535999996.0
2005-09-01 13:45:00,136.892,136.93,136.892,136.928,247299997.0
2005-09-01 13:50:00,136.924,136.957,136.907,136.909,296500001.0
2005-09-01 13:55:00,136.917,136.951,136.907,136.945,296099997.0
2005-09-01 14:00:00,136.948,136.963,136.933,136.948,490299996.0
2005-09-01 14:05:00,136.945,136.959,136.928,136.946,398600003.0
2005-09-01 14:10:00,136.954,136.967,136.91,136.919,439399997.0
2005-09-01 14:15:00,136.923,136.986,136.923,136.962,335699996.0
2005-09-01 14:20:00,136.967,137.026,136.967,136.997,514300003.0
2005-09-01 14:25:00,136.995,137.03,136.985,136.985,402900001.0
2005-09-01 14:30:00,137.002,137.086,137.002,137.049,499799997.0
2005-09-01 14:35:00,137.045,137.077,136.975,137.074,453200000.0
2005-09-01 14:40:00,137.058,137.145,137.048,137.06,415899998.0
2005-09-01 14:45:00,137.067,137.08,137.025,137.041,448399998.0
2005-09-01 14:50:00,137.056,137.071,136.923,136.951,429800000.0
2005-09-01 14:55:00,136.958,136.987,136.936,136.947,597299997.0
2005-09-01 15:00:00,136.952,136.959,136.906,136.959,536399999.0
2005-09-01 15:05:00,136.965,137.006,136.957,137.0,369200000.0
2005-09-01 15:10:00,136.996,137.001,136.939,136.957,558199998.0
2005-09-01 15:15:00,136.937,136.962,136.925,136.933,354800000.0
2005-09-01 15:20:00,136.935,136.939,136.886,136.886,548700000.0
2005-09-01 15:25:00,136.892,136.942,136.886,136.942,499599994.0
2005-09-01 15:30:00,136.937,136.954,136.919,136.954,448400002.0
2005-09-01 15:35:00,136.963,137.01,136.936,137.005,432599998.0
2005-09-01 15:40:00,137.008,137.039,137.002,137.022,365399999.0
2005-09-01 15:45:00,137.032,137.036,136.988,136.998,429199998.0
2005-09-01 15:50:00,137.014,137.035,136.982,137.005,389399998.0
2005-09-01 15:55:00,137.004,137.066,136.981,137.066,396400002.0
2005-09-01 16:00:00,137.087,137.165,137.051,137.164,456300000.0
2005-09-01 16:05:00,137.155,137.281,137.135,137.27,505100006.0
2005-09-01 16:10:00,137.269,137.331,137.241,137.278,619299997.0
2005-09-01 16:15:00,137.275,137.335,137.234,137.24,601699999.0
2005-09-01 16:20:00,137.27,137.306,137.17,137.19,585900000.0
2005-09-01 16:25:00,137.21,137.22,137.14,137.2,633500005.0
2005-09-01 16:30:00,137.21,137.22,137.16,137.18,633500005.0
2005-09-01 16:35:00,137.19,137.26,137.13,137.23,633500005.0
2005-09-01 16:40:00,137.22,137.26,137.18,137.2,633500005.0
2005-09-01 16:45:00,137.18,137.25,137.17,137.18,633500005.0
2005-09-01 16:50:00,137.17,137.332,137.041,137.066,630800000.0
2005-09-01 16:55:00,137.068,137.072,137.048,137.065,390100000.0
2005-09-01 17:00:00,137.061,137.187,137.053,137.18,700099997.0
2005-09-01 17:05:00,137.128,137.169,137.09,137.109,543299997.0
2005-09-01 17:10:00,137.112,137.115,137.03,137.09,483099998.0
2005-09-01 17:15:00,137.073,137.113,137.003,137.061,483699997.0
2005-09-01 17:20:00,137.058,137.063,137.004,137.063,334700000.0
2005-09-01 17:25:00,137.07,137.075,137.043,137.064,486800004.0
2005-09-01 17:30:00,137.095,137.104,137.013,137.045,581499996.0
2005-09-01 17:35:00,137.042,137.066,137.013,137.06,436900002.0
2005-09-01 17:40:00,137.065,137.15,137.065,137.15,376900000.0
2005-09-01 17:45:00,137.147,137.18,137.124,137.18,540200000.0
2005-09-01 17:50:00,137.195,137.201,137.132,137.152,522999997.0
2005-09-01 17:55:00,137.15,137.151,137.056,137.056,412899994.0
2005-09-01 18:00:00,137.036,137.062,137.01,137.04,6933100024.0
2005-09-01 18:05:00,137.052,137.072,137.036,137.043,7759600001.0
2005-09-01 18:10:00,137.052,137.052,136.983,136.995,5256199972.0
2005-09-01 18:15:00,136.993,136.993,136.964,136.97,5131099992.0
2005-09-01 18:20:00,136.968,137.04,136.964,137.035,6474699997.0
2005-09-01 18:25:00,137.04,137.061,136.998,137.012,4003499982.0
2005-09-01 18:30:00,137.008,137.07,137.005,137.03,5095599976.0
2005-09-01 18:35:00,137.031,137.049,137.01,137.022,3287199987.0
2005-09-01 18:40:00,137.015,137.08,137.008,137.08,2746300002.0
2005-09-01 18:45:00,137.073,137.117,137.07,137.1,2115299992.0
2005-09-01 18:50:00,137.103,137.117,137.047,137.07,4158400014.0
2005-09-01 18:55:00,137.064,137.095,137.054,137.095,3189100007.0
2005-09-01 19:00:00,137.092,137.107,137.052,137.061,2094299994.0
2005-09-01 19:05:00,137.072,137.113,137.033,137.063,3982799999.0
2005-09-01 19:10:00,137.078,137.109,137.069,137.078,1364799997.0
2005-09-01 19:15:00,137.077,137.12,137.055,137.096,2937299998.0
2005-09-01 19:20:00,137.111,137.138,137.069,137.096,2332199991.0
2005-09-01 19:25:00,137.085,137.123,137.05,137.123,3192199989.0
2005-09-01 19:30:00,137.13,137.132,137.059,137.07,3953199984.0
2005-09-01 19:35:00,137.085,137.126,137.077,137.115,2408400008.0
2005-09-01 19:40:00,137.115,137.127,137.071,137.099,2283499988.0
2005-09-01 19:45:00,137.102,137.109,137.084,137.098,1648799989.0
2005-09-01 19:50:00,137.093,137.12,137.085,137.12,2046099996.0
2005-09-01 19:55:00,137.123,137.167,137.098,137.142,2453099994.0
2005-09-01 20:00:00,137.151,137.162,137.121,137.132,1515599993.0
2005-09-01 20:05:00,137.128,137.145,137.086,137.11,2618199991.0
2005-09-01 20:10:00,137.107,137.109,137.082,137.098,2639300000.0
2005-09-01 20:15:00,137.102,137.158,137.084,137.135,2183800002.0
2005-09-01 20:20:00,137.137,137.292,137.018,137.203,1951100000.0
2005-09-01 20:25:00,137.203,137.264,137.186,137.2,3814499999.0
2005-09-01 20:30:00,137.19,137.205,137.17,137.174,4940799997.0
2005-09-01 20:35:00,137.175,137.215,137.17,137.175,3269100002.0
2005-09-01 20:40:00,137.166,137.301,137.153,137.215,2884799997.0
2005-09-01 20:45:00,137.229,137.229,137.095,137.21,3024600000.0
2005-09-01 20:50:00,137.21,137.262,137.128,137.205,3315900012.0
2005-09-01 20:55:00,137.199,137.243,136.961,137.178,5044700004.0
2005-09-01 21:00:00,137.181,137.202,137.119,137.184,3829599996.0
2005-09-01 21:05:00,137.19,137.227,137.183,137.207,2029500000.0
2005-09-01 21:10:00,137.208,137.239,137.185,137.23,2473399999.0
2005-09-01 21:15:00,137.229,137.229,137.195,137.202,2816499983.0
2005-09-01 21:20:00,137.214,137.232,137.167,137.179,3800699983.0
2005-09-01 21:25:00,137.19,137.224,137.186,137.188,1717500001.0
2005-09-01 21:30:00,137.184,137.252,137.184,137.24,1363099998.0
2005-09-01 21:35:00,137.243,137.268,137.243,137.26,1103899999.0
2005-09-01 21:40:00,137.25,137.274,137.238,137.258,1615599994.0
2005-09-01 21:45:00,137.261,137.273,137.245,137.25,1563700005.0
2005-09-01 21:50:00,137.255,137.262,137.217,137.24,618699997.0
2005-09-01 21:55:00,137.245,137.245,137.201,137.201,403999993.0
2005-09-01 22:00:00,137.195,137.217,137.16,137.182,1509300001.0
2005-09-01 22:05:00,137.172,137.172,137.087,137.135,556900004.0
2005-09-01 22:10:00,137.125,137.125,137.084,137.107,666099998.0
2005-09-01 22:15:00,137.11,137.138,137.108,137.132,604400002.0
2005-09-01 22:20:00,137.14,137.156,137.133,137.139,819799994.0
2005-09-01 22:25:00,137.148,137.18,137.135,137.147,1418200000.0
2005-09-01 22:30:00,137.147,137.157,137.123,137.144,992099994.0
2005-09-01 22:35:00,137.134,137.163,137.101,137.137,1356199994.0
2005-09-01 22:40:00,137.135,137.147,137.123,137.132,1101299995.0
2005-09-01 22:45:00,137.14,137.177,137.129,137.177,1151499997.0
2005-09-01 22:50:00,137.178,137.197,137.158,137.191,989299994.0
2005-09-01 22:55:00,137.191,137.232,137.178,137.23,703599993.0
2005-09-01 23:00:00,137.242,137.268,137.174,137.194,524500000.0
2005-09-01 23:05:00,137.186,137.248,137.179,137.213,585300003.0
2005-09-01 23:10:00,137.212,137.304,137.145,137.273,423400005.0
2005-09-01 23:15:00,137.282,137.286,137.193,137.241,623499993.0
2005-09-01 23:20:00,137.218,137.249,137.19,137.234,475800000.0
2005-09-01 23:25:00,137.227,137.24,137.127,137.169,714000004.0
2005-09-01 23:30:00,137.168,137.178,137.093,137.112,413800002.0
2005-09-01 23:35:00,137.172,137.172,137.135,137.145,386699997.0
2005-09-01 23:40:00,137.142,137.169,137.139,137.169,549499999.0
2005-09-01 23:45:00,137.17,137.187,137.136,137.172,458999996.0
2005-09-01 23:50:00,137.18,137.197,137.166,137.175,456900002.0
2005-09-01 23:55:00,137.174,137.218,137.151,137.193,474799999.0
2005-09-02 00:00:00,137.178,137.265,137.177,137.222,381100002.0
2005-09-02 00:05:00,137.246,137.262,137.223,137.248,479199997.0
2005-09-02 00:10:00,137.253,137.285,137.253,137.27,350399998.0
2005-09-02 00:15:00,137.287,137.312,137.265,137.3,455400000.0
2005-09-02 00:20:00,137.3,137.305,137.24,137.243,382900000.0
2005-09-02 00:25:00,137.25,137.257,137.215,137.221,180099999.0
2005-09-02 00:30:00,137.205,137.232,137.198,137.213,360900002.0
2005-09-02 00:35:00,137.23,137.248,137.2,137.233,601100002.0
2005-09-02 00:40:00,137.23,137.256,137.22,137.239,444499997.0
2005-09-02 00:45:00,137.242,137.26,137.23,137.24,478600002.0
2005-09-02 00:50:00,137.233,137.284,137.233,137.25,455600003.0
2005-09-02 00:55:00,137.245,137.276,137.236,137.236,712600000.0
2005-09-02 01:00:00,137.236,137.255,137.196,137.196,409000003.0
2005-09-02 01:05:00,137.19,137.218,137.185,137.215,274900000.0
2005-09-02 01:10:00,137.215,137.221,137.195,137.205,545899998.0
2005-09-02 01:15:00,137.202,137.202,137.141,137.144,513799999.0
2005-09-02 01:20:00,137.136,137.158,137.119,137.141,376099999.0
2005-09-02 01:25:00,137.143,137.151,137.118,137.143,350900000.0
2005-09-02 01:30:00,137.138,137.167,137.122,137.149,556500002.0
2005-09-02 01:35:00,137.157,137.164,137.133,137.153,416000001.0
2005-09-02 01:40:00,137.15,137.15,137.132,137.14,532000003.0
2005-09-02 01:45:00,137.136,137.153,137.106,137.11,547299996.0
2005-09-02 01:50:00,137.095,137.14,137.091,137.119,519899994.0
2005-09-02 01:55:00,137.134,137.155,137.113,137.126,435600000.0
2005-09-02 02:00:00,137.12,137.226,137.096,137.223,339199998.0
2005-09-02 02:05:00,137.227,137.258,137.222,137.244,299300002.0
2005-09-02 02:10:00,137.242,137.266,137.221,137.242,475599999.0
2005-09-02 02:15:00,137.242,137.25,137.223,137.249,361100000.0
2005-09-02 02:20:00,137.242,137.242,137.174,137.2,379999999.0
2005-09-02 02:25:00,137.197,137.205,137.175,137.195,346899998.0
2005-09-02 02:30:00,137.191,137.2,137.159,137.168,462100002.0
2005-09-02 02:35:00,137.168,137.17,137.137,137.139,325099999.0
2005-09-02 02:40:00,137.137,137.167,137.119,137.16,347600003.0
2005-09-02 02:45:00,137.173,137.19,137.14,137.165,282999999.0
2005-09-02 02:50:00,137.167,137.179,137.148,137.15,444100004.0
2005-09-02 02:55:00,137.153,137.195,137.125,137.192,471599998.0
2005-09-02 03:00:00,137.197,137.209,137.184,137.199,578900000.0
2005-09-02 03:05:00,137.208,137.251,137.205,137.234,363900000.0
2005-09-02 03:10:00,137.226,137.266,137.226,137.257,516999997.0
2005-09-02 03:15:00,137.256,137.256,137.205,137.215,299400004.0
2005-09-02 03:20:00,137.214,137.223,137.16,137.17,496599998.0
2005-09-02 03:25:00,137.168,137.175,137.119,137.128,375500003.0
2005-09-02 03:30:00,137.127,137.161,137.114,137.129,513499998.0
2005-09-02 03:35:00,137.12,137.167,137.1,137.165,340499994.0
2005-09-02 03:40:00,137.158,137.163,137.099,137.099,425400000.0
2005-09-02 03:45:00,137.102,137.146,137.077,137.146,459299999.0
2005-09-02 03:50:00,137.143,137.152,137.121,137.129,546099995.0
2005-09-02 03:55:00,137.125,137.125,137.1,137.112,445500000.0
2005-09-02 04:00:00,137.112,137.123,137.095,137.112,494100000.0
2005-09-02 04:05:00,137.107,137.137,137.105,137.119,392599998.0
2005-09-02 04:10:00,137.123,137.127,137.097,137.125,293500004.0
2005-09-02 04:15:00,137.125,137.134,137.094,137.109,335399998.0
2005-09-02 04:20:00,137.117,137.147,137.101,137.142,402399997.0
2005-09-02 04:25:00,137.143,137.155,137.132,137.138,346899997.0
2005-09-02 04:30:00,137.137,137.145,137.108,137.14,484000003.0
2005-09-02 04:35:00,137.14,137.153,137.135,137.135,252199998.0
2005-09-02 04:40:00,137.144,137.165,137.132,137.164,269700003.0
2005-09-02 04:45:00,137.157,137.164,137.145,137.157,266199998.0
2005-09-02 04:50:00,137.159,137.188,137.159,137.186,214299999.0
2005-09-02 04:55:00,137.176,137.186,137.157,137.171,430999996.0
2005-09-02 05:00:00,137.174,137.184,137.149,137.179,431399999.0
2005-09-02 05:05:00,137.175,137.185,137.159,137.185,292700004.0
2005-09-02 05:10:00,137.177,137.177,137.15,137.15,389599998.0
2005-09-02 05:15:00,137.163,137.172,137.145,137.15,241800001.0
2005-09-02 05:20:00,137.152,137.195,137.137,137.183,503699999.0
2005-09-02 05:25:00,137.178,137.182,137.155,137.182,173200000.0
2005-09-02 05:30:00,137.18,137.185,137.168,137.178,414400001.0
2005-09-02 05:35:00,137.18,137.185,137.147,137.154,280500003.0
2005-09-02 05:40:00,137.151,137.172,137.145,137.16,352000003.0
2005-09-02 05:45:00,137.16,137.172,137.152,137.157,523999994.0
2005-09-02 05:50:00,137.154,137.157,137.132,137.156,476400001.0
2005-09-02 05:55:00,137.16,137.165,137.132,137.15,419099999.0
2005-09-02 06:00:00,137.144,137.168,137.137,137.15,292999999.0
2005-09-02 06:05:00,137.153,137.153,137.128,137.139,503999996.0
2005-09-02 06:10:00,137.128,137.145,137.125,137.14,383399999.0
2005-09-02 06:15:00,137.14,137.145,137.088,137.122,483299997.0
2005-09-02 06:20:00,137.111,137.125,137.082,137.114,405200004.0
2005-09-02 06:25:00,137.117,137.136,137.109,137.127,421700003.0
2005-09-02 06:30:00,137.134,137.146,137.107,137.125,335599998.0
2005-09-02 06:35:00,137.122,137.142,137.11,137.126,311999997.0
2005-09-02 06:40:00,137.128,137.141,137.101,137.128,392800003.0
2005-09-02 06:45:00,137.135,137.186,137.134,137.173,422600001.0
2005-09-02 06:50:00,137.167,137.189,137.158,137.167,330399998.0
2005-09-02 06:55:00,137.156,137.185,137.144,137.167,404299997.0
2005-09-02 07:00:00,137.172,137.181,137.153,137.171,449699998.0
2005-09-02 07:05:00,137.163,137.221,137.163,137.21,322600000.0
2005-09-02 07:10:00,137.215,137.217,137.195,137.207,469199998.0
2005-09-02 07:15:00,137.203,137.212,137.18,137.188,465899997.0
2005-09-02 07:20:00,137.178,137.225,137.17,137.225,374700000.0
2005-09-02 07:25:00,137.225,137.242,137.211,137.232,432699999.0
2005-09-02 07:30:00,137.233,137.235,137.207,137.225,298599997.0
2005-09-02 07:35:00,137.214,137.214,137.166,137.179,345000003.0
2005-09-02 07:40:00,137.19,137.235,137.19,137.235,414800003.0
2005-09-02 07:45:00,137.232,137.239,137.21,137.222,377600000.0
2005-09-02 07:50:00,137.218,137.218,137.171,137.176,303600000.0
2005-09-02 07:55:00,137.178,137.258,137.178,137.258,470400004.0
2005-09-02 08:00:00,137.256,137.313,137.23,137.282,358699996.0
2005-09-02 08:05:00,137.287,137.333,137.286,137.309,466800008.0
2005-09-02 08:10:00,137.311,137.369,137.306,137.364,378000003.0
2005-09-02 08:15:00,137.363,137.369,137.247,137.247,337900001.0
2005-09-02 08:20:00,137.251,137.289,137.23,137.289,432199998.0
2005-09-02 08:25:00,137.283,137.295,137.2,137.24,551900003.0
2005-09-02 08:30:00,137.237,137.275,137.218,137.267,467800000.0
2005-09-02 08:35:00,137.255,137.258,137.212,137.246,507200003.0
2005-09-02 08:40:00,137.241,137.267,137.232,137.25,478900000.0
2005-09-02 08:45:00,137.241,137.285,137.229,137.254,431100000.0
2005-09-02 08:50:00,137.261,137.331,137.256,137.285,558800000.0
2005-09-02 08:55:00,137.3,137.321,137.289,137.307,477999998.0
2005-09-02 09:00:00,137.292,137.334,137.291,137.309,456399995.0
2005-09-02 09:05:00,137.306,137.316,137.293,137.308,357899998.0
2005-09-02 09:10:00,137.293,137.3,137.237,137.256,682499996.0
2005-09-02 09:15:00,137.258,137.27,137.225,137.231,309400000.0
2005-09-02 09:20:00,137.221,137.221,137.175,137.18,592999999.0
2005-09-02 09:25:00,137.182,137.253,137.174,137.253,648799994.0
2005-09-02 09:30:00,137.239,137.253,137.202,137.223,375699996.0
2005-09-02 09:35:00,137.215,137.221,137.191,137.204,470699996.0
2005-09-02 09:40:00,137.224,137.297,137.212,137.279,388300000.0
2005-09-02 09:45:00,137.268,137.34,137.267,137.335,540899999.0
2005-09-02 09:50:00,137.328,137.395,137.322,137.393,569399997.0
2005-09-02 09:55:00,137.374,137.378,137.285,137.316,404100001.0
2005-09-02 10:00:00,137.322,137.369,137.29,137.336,500399994.0
2005-09-02 10:05:00,137.334,137.348,137.274,137.29,314200001.0
2005-09-02 10:10:00,137.285,137.299,137.181,137.237,479599999.0
2005-09-02 10:15:00,137.24,137.304,137.189,137.289,584799999.0
2005-09-02 10:20:00,137.272,137.383,137.26,137.379,717599995.0
2005-09-02 10:25:00,137.386,137.412,137.372,137.384,566099996.0
2005-09-02 10:30:00,137.397,137.456,137.382,137.435,362000000.0
2005-09-02 10:35:00,137.423,137.488,137.416,137.458,363799999.0
2005-09-02 10:40:00,137.452,137.477,137.425,137.425,696200010.0
2005-09-02 10:45:00,137.418,137.422,137.392,137.404,439299995.0
2005-09-02 10:50:00,137.407,137.49,137.39,137.477,468999998.0
2005-09-02 10:55:00,137.468,137.524,137.421,137.421,355500002.0
2005-09-02 11:00:00,137.402,137.477,137.396,137.463,452500001.0
2005-09-02 11:05:00,137.474,137.504,137.418,137.484,348099998.0
2005-09-02 11:10:00,137.492,137.568,137.474,137.568,493699997.0
2005-09-02 11:15:00,137.572,137.606,137.549,137.591,710000003.0
2005-09-02 11:20:00,137.573,137.645,137.57,137.595,481500005.0
2005-09-02 11:25:00,137.583,137.588,137.534,137.535,462999997.0
2005-09-02 11:30:00,137.542,137.578,137.532,137.532,505099995.0
2005-09-02 11:35:00,137.529,137.603,137.529,137.57,387700001.0
2005-09-02 11:40:00,137.573,137.635,137.538,137.542,365500001.0
2005-09-02 11:45:00,137.531,137.531,137.433,137.5,497199999.0
2005-09-02 11:50:00,137.487,137.499,137.455,137.46,446999997.0
2005-09-02 11:55:00,137.467,137.473,137.447,137.464,422800001.0
2005-09-02 12:00:00,137.456,137.484,137.446,137.461,486600004.0
2005-09-02 12:05:00,137.46,137.517,137.453,137.507,444900003.0
2005-09-02 12:10:00,137.52,137.596,137.519,137.596,340300000.0
2005-09-02 12:15:00,137.601,137.601,137.522,137.555,482599998.0
2005-09-02 12:20:00,137.542,137.577,137.534,137.573,573300001.0
2005-09-02 12:25:00,137.58,137.581,137.498,137.545,349799996.0
2005-09-02 12:30:00,137.546,137.554,137.517,137.55,428200003.0
2005-09-02 12:35:00,137.545,137.551,137.516,137.519,294500001.0
2005-09-02 12:40:00,137.508,137.535,137.495,137.498,387899998.0
2005-09-02 12:45:00,137.503,137.535,137.491,137.522,411999998.0
2005-09-02 12:50:00,137.519,137.53,137.485,137.527,388699998.0
2005-09-02 12:55:00,137.528,137.549,137.504,137.526,578700004.0
2005-09-02 13:00:00,137.54,137.557,137.491,137.491,356899999.0
2005-09-02 13:05:00,137.47,137.492,137.46,137.492,444899998.0
2005-09-02 13:10:00,137.487,137.489,137.41,137.417,536799996.0
2005-09-02 13:15:00,137.421,137.439,137.393,137.407,436599995.0
2005-09-02 13:20:00,137.415,137.473,137.401,137.473,434199999.0
2005-09-02 13:25:00,137.465,137.591,137.458,137.591,457799997.0
2005-09-02 13:30:00,137.598,137.599,137.565,137.584,464800003.0
2005-09-02 13:35:00,137.58,137.668,137.58,137.664,367200002.0
2005-09-02 13:40:00,137.661,137.685,137.629,137.673,454399997.0
2005-09-02 13:45:00,137.673,137.703,137.634,137.643,441000002.0
2005-09-02 13:50:00,137.63,137.638,137.591,137.61,288600004.0
2005-09-02 13:55:00,137.604,137.662,137.604,137.657,447099994.0
2005-09-02 14:00:00,137.66,137.663,137.612,137.663,509799999.0
2005-09-02 14:05:00,137.67,137.712,137.663,137.703,518400004.0
2005-09-02 14:10:00,137.716,137.724,137.626,137.641,455300002.0
2005-09-02 14:15:00,137.623,137.692,137.617,137.672,487800000.0
2005-09-02 14:20:00,137.657,137.681,137.559,137.641,497299997.0
2005-09-02 14:25:00,137.625,137.702,137.591,137.702,510499999.0
2005-09-02 14:30:00,137.663,137.75,137.544,137.544,603999996.0
2005-09-02 14:35:00,137.588,137.598,137.492,137.546,600100001.0
2005-09-02 14:40:00,137.572,137.619,137.517,137.525,527400001.0
2005-09-02 14:45:00,137.522,137.522,137.391,137.391,489200006.0
2005-09-02 14:50:00,137.381,137.438,137.32,137.412,439899999.0
2005-09-02 14:55:00,137.42,137.481,137.413,137.439,504200004.0
2005-09-02 15:00:00,137.462,137.498,137.454,137.472,534900000.0
2005-09-02 15:05:00,137.453,137.488,137.429,137.429,502599997.0
2005-09-02 15:10:00,137.426,137.511,137.413,137.472,656400009.0
2005-09-02 15:15:00,137.453,137.482,137.391,137.391,454899998.0
2005-09-02 15:20:00,137.375,137.443,137.346,137.443,471999996.0
2005-09-02 15:25:00,137.447,137.447,137.261,137.302,466800005.0
2005-09-02 15:30:00,137.302,137.315,137.216,137.314,465499998.0
2005-09-02 15:35:00,137.32,137.413,137.281,137.413,504699994.0
2005-09-02 15:40:00,137.423,137.464,137.386,137.417,577199997.0
2005-09-02 15:45:00,137.438,137.463,137.406,137.449,494199998.0
2005-09-02 15:50:00,137.459,137.473,137.425,137.472,312600002.0
2005-09-02 15:55:00,137.481,137.487,137.455,137.484,370399998.0
2005-09-02 16:00:00,137.487,137.589,137.486,137.537,416000000.0
2005-09-02 16:05:00,137.533,137.564,137.518,137.564,524700003.0
2005-09-02 16:10:00,137.562,137.562,137.46,137.465,310499999.0
2005-09-02 16:15:00,137.456,137.539,137.456,137.522,448099997.0
2005-09-02 16:20:00,137.54,137.577,137.527,137.534,427599997.0
2005-09-02 16:25:00,137.547,137.588,137.533,137.57,490099996.0
2005-09-02 16:30:00,137.576,137.616,137.573,137.602,536900004.0
2005-09-02 16:35:00,137.61,137.706,137.61,137.693,478099999.0
2005-09-02 16:40:00,137.683,137.719,137.669,137.708,574400000.0
2005-09-02 16:45:00,137.718,137.726,137.669,137.68,476999993.0
2005-09-02 16:50:00,137.69,137.69,137.603,137.604,478099999.0
2005-09-02 16:55:00,137.607,137.707,137.607,137.615,466800000.0
2005-09-02 17:00:00,137.625,137.673,137.606,137.606,477600000.0
2005-09-02 17:05:00,137.605,137.704,137.588,137.684,488199999.0
2005-09-02 17:10:00,137.684,137.684,137.61,137.62,375999997.0
2005-09-02 17:15:00,137.61,137.69,137.598,137.615,433299999.0
2005-09-02 17:20:00,137.64,137.704,137.632,137.632,206000001.0
2005-09-02 17:25:00,137.642,137.649,137.55,137.559,459500000.0
2005-09-02 17:30:00,137.555,137.555,137.493,137.514,523200006.0
2005-09-02 17:35:00,137.53,137.552,137.47,137.47,381899999.0
2005-09-02 17:40:00,137.46,137.517,137.46,137.482,447799995.0
2005-09-02 17:45:00,137.474,137.527,137.474,137.512,469799999.0
2005-09-02 17:50:00,137.506,137.523,137.468,137.478,548800001.0
2005-09-02 17:55:00,137.47,137.549,137.458,137.535,403800002.0
2005-09-02 18:00:00,137.538,137.559,137.494,137.494,6380499968.0
2005-09-02 18:05:00,137.527,137.611,137.504,137.607,7488499970.0
2005-09-02 18:10:00,137.61,137.61,137.517,137.543,4942099976.0
2005-09-02 18:15:00,137.545,137.558,137.494,137.495,5037599990.0
2005-09-02 18:20:00,137.493,137.57,137.484,137.507,6178300010.0
2005-09-02 18:25:00,137.494,137.567,137.493,137.531,4742199982.0
2005-09-02 18:30:00,137.529,137.57,137.501,137.563,5318799986.0
2005-09-02 18:35:00,137.571,137.6,137.545,137.595,3266299989.0
2005-09-02 18:40:00,137.595,137.604,137.557,137.56,2588899995.0
2005-09-02 18:45:00,137.561,137.605,137.547,137.605,2448299997.0
2005-09-02 18:50:00,137.607,137.607,137.549,137.582,3981300003.0
2005-09-02 18:55:00,137.587,137.625,137.558,137.59,3397999985.0
2005-09-02 19:00:00,137.582,137.614,137.572,137.594,1913299997.0
2005-09-02 19:05:00,137.601,137.645,137.574,137.638,4028199977.0
2005-09-02 19:10:00,137.649,137.658,137.544,137.588,1366800000.0
2005-09-02 19:15:00,137.586,137.609,137.546,137.585,2768100012.0
2005-09-02 19:20:00,137.591,137.599,137.552,137.56,2798499994.0
2005-09-02 19:25:00,137.558,137.573,137.546,137.555,3297400014.0
2005-09-02 19:30:00,137.56,137.576,137.517,137.548,3687600002.0
2005-09-02 19:35:00,137.555,137.567,137.537,137.546,2330299977.0
2005-09-02 19:40:00,137.545,137.58,137.526,137.544,2532999999.0
2005-09-02 19:45:00,137.54,137.545,137.494,137.5,1748100007.0
2005-09-02 19:50:00,137.501,137.509,137.48,137.495,2027699990.0
2005-09-02 19:55:00,137.498,137.512,137.482,137.498,2322999998.0
2005-09-02 20:00:00,137.505,137.505,137.485,137.49,1726100006.0
2005-09-02 20:05:00,137.49,137.505,137.485,137.505,2390799993.0
2005-09-02 20:10:00,137.486,137.57,137.459,137.57,2955699980.0
2005-09-02 20:15:00,137.585,137.651,137.564,137.593,2426699990.0
2005-09-02 20:20:00,137.579,137.61,137.546,137.552,1733399994.0
2005-09-02 20:25:00,137.544,137.55,137.509,137.542,3741599985.0
2005-09-02 20:30:00,137.541,137.564,137.522,137.557,5240900008.0
2005-09-02 20:35:00,137.557,137.568,137.524,137.568,2985700010.0
2005-09-02 20:40:00,137.564,137.581,137.546,137.552,2841099985.0
2005-09-02 20:45:00,137.563,137.591,137.524,137.56,3052199993.0
2005-09-02 20:50:00,137.553,137.573,137.542,137.568,2704199988.0
2005-09-02 20:55:00,137.56,137.655,137.552,137.655,4813799999.0
2005-09-02 21:00:00,137.627,137.639,137.551,137.554,3593400010.0
2005-09-02 21:05:00,137.551,137.566,137.53,137.549,2301199994.0
2005-09-02 21:10:00,137.549,137.574,137.497,137.536,2544699990.0
2005-09-02 21:15:00,137.53,137.542,137.483,137.515,2952599998.0
2005-09-02 21:20:00,137.518,137.567,137.504,137.558,3885800004.0
2005-09-02 21:25:00,137.562,137.562,137.507,137.507,1395400000.0
2005-09-02 21:30:00,137.503,137.537,137.503,137.529,1199299998.0
2005-09-02 21:35:00,137.528,137.53,137.439,137.46,901599998.0
2005-09-02 21:40:00,137.512,137.533,137.491,137.508,1511599998.0
2005-09-02 21:45:00,137.511,137.533,137.482,137.482,1318299993.0
2005-09-02 21:50:00,137.487,137.505,137.487,137.491,491900002.0
2005-09-02 21:55:00,137.492,137.51,137.479,137.492,420999998.0
2005-09-02 22:00:00,137.49,137.531,137.485,137.512,1342299998.0
2005-09-02 22:05:00,137.472,137.509,137.459,137.481,595900004.0
2005-09-02 22:10:00,137.487,137.533,137.477,137.526,576700002.0
2005-09-02 22:15:00,137.525,137.525,137.46,137.468,755100003.0
2005-09-02 22:20:00,137.47,137.482,137.463,137.467,565800006.0
2005-09-02 22:25:00,137.468,137.475,137.407,137.461,1240899999.0
2005-09-02 22:30:00,137.42,137.459,137.358,137.438,821300004.0
2005-09-02 22:35:00,137.408,137.534,137.376,137.475,1276599990.0
2005-09-02 22:40:00,137.511,137.533,137.441,137.456,1219099997.0
2005-09-02 22:45:00,137.459,137.517,137.426,137.512,1063500006.0
2005-09-02 22:50:00,137.523,137.526,137.453,137.523,902000000.0
2005-09-02 22:55:00,137.555,137.611,137.496,137.573,744599995.0
2005-09-04 23:00:00,137.554,137.559,137.479,137.525,496399999.0
2005-09-04 23:05:00,137.518,137.564,137.483,137.552,483200002.0
2005-09-04 23:10:00,137.54,137.607,137.529,137.591,642199999.0
2005-09-04 23:15:00,137.602,137.602,137.518,137.589,376199999.0
2005-09-04 23:20:00,137.575,137.583,137.518,137.518,585999998.0
2005-09-04 23:25:00,137.49,137.569,137.473,137.556,506799997.0
2005-09-04 23:30:00,137.474,137.539,137.444,137.444,404899995.0
2005-09-04 23:35:00,137.458,137.526,137.437,137.474,447399998.0
2005-09-04 23:40:00,137.473,137.499,137.403,137.431,444700002.0
2005-09-04 23:45:00,137.447,137.505,137.443,137.483,609299999.0
2005-09-04 23:50:00,137.487,137.529,137.47,137.506,558600000.0
2005-09-04 23:55:00,137.505,137.538,137.423,137.53,541000000.0
2005-09-05 00:00:00,137.515,137.55,137.515,137.54,462699997.0
2005-09-05 00:05:00,137.543,137.552,137.495,137.504,422300000.0
2005-09-05 00:10:00,137.54,137.573,137.496,137.543,420400000.0
2005-09-05 00:15:00,137.55,137.575,137.526,137.57,582499995.0
2005-09-05 00:20:00,137.574,137.59,137.476,137.476,510599995.0
2005-09-05 00:25:00,137.573,137.573,137.515,137.543,323199994.0
2005-09-05 00:30:00,137.552,137.577,137.48,137.563,634399999.0
2005-09-05 00:35:00,137.565,137.586,137.521,137.576,399999997.0
2005-09-05 00:40:00,137.58,137.598,137.57,137.588,455500000.0
2005-09-05 00:45:00,137.6,137.611,137.558,137.59,326200002.0
2005-09-05 00:50:00,137.579,137.602,137.572,137.599,518399992.0
2005-09-05 00:55:00,137.598,137.618,137.536,137.595,521900001.0
2005-09-05 01:00:00,137.595,137.604,137.578,137.588,393600002.0
2005-09-05 01:05:00,137.59,137.595,137.585,137.595,223399998.0
2005-09-05 01:10:00,137.579,137.579,137.517,137.542,604099995.0
2005-09-05 01:15:00,137.555,137.574,137.529,137.571,574700004.0
2005-09-05 01:20:00,137.57,137.573,137.526,137.545,507900001.0
2005-09-05 01:25:00,137.558,137.582,137.505,137.533,454699994.0
2005-09-05 01:30:00,137.524,137.524,137.45,137.478,553899996.0
2005-09-05 01:35:00,137.485,137.485,137.369,137.428,507899998.0
2005-09-05 01:40:00,137.425,137.482,137.418,137.448,389399998.0
2005-09-05 01:45:00,137.465,137.5,137.465,137.489,303299999.0
2005-09-05 01:50:00,137.478,137.522,137.419,137.51,441499998.0
2005-09-05 01:55:00,137.525,137.539,137.507,137.529,444999999.0
2005-09-05 02:00:00,137.528,137.558,137.516,137.547,397799996.0
2005-09-05 02:05:00,137.543,137.563,137.528,137.555,598999997.0
2005-09-05 02:10:00,137.55,137.586,137.548,137.561,426200002.0
2005-09-05 02:15:00,137.568,137.632,137.559,137.62,413200000.0
2005-09-05 02:20:00,137.623,137.629,137.57,137.583,316500001.0
2005-09-05 02:25:00,137.575,137.578,137.541,137.548,392399997.0
2005-09-05 02:30:00,137.54,137.548,137.501,137.515,423100003.0
2005-09-05 02:35:00,137.517,137.522,137.462,137.478,491399999.0
2005-09-05 02:40:00,137.48,137.499,137.475,137.493,303699997.0
2005-09-05 02:45:00,137.488,137.502,137.434,137.46,491700003.0
2005-09-05 02:50:00,137.458,137.5,137.448,137.469,545900003.0
2005-09-05 02:55:00,137.464,137.499,137.414,137.414,368299997.0
2005-09-05 03:00:00,137.41,137.425,137.255,137.307,380899998.0
2005-09-05 03:05:00,137.335,137.335,137.278,137.282,486199998.0
2005-09-05 03:10:00,137.283,137.29,137.209,137.224,399200005.0
2005-09-05 03:15:00,137.215,137.24,137.212,137.224,617099999.0
2005-09-05 03:20:00,137.236,137.275,137.228,137.241,546199998.0
2005-09-05 03:25:00,137.242,137.255,137.196,137.199,428100002.0
2005-09-05 03:30:00,137.202,137.23,137.192,137.227,462300005.0
2005-09-05 03:35:00,137.23,137.418,137.222,137.298,447199996.0
2005-09-05 03:40:00,137.307,137.351,137.29,137.303,400700000.0
2005-09-05 03:45:00,137.305,137.342,137.281,137.298,394700002.0
2005-09-05 03:50:00,137.31,137.344,137.302,137.305,339599999.0
2005-09-05 03:55:00,137.296,137.323,137.294,137.32,374999999.0
2005-09-05 04:00:00,137.322,137.335,137.273,137.273,462100000.0
2005-09-05 04:05:00,137.278,137.289,137.258,137.285,372899998.0
2005-09-05 04:10:00,137.291,137.316,137.25,137.27,474400002.0
2005-09-05 04:15:00,137.268,137.268,137.203,137.23,355500000.0
2005-09-05 04:20:00,137.237,137.246,137.221,137.224,444599998.0
2005-09-05 04:25:00,137.217,137.24,137.206,137.216,412799999.0
2005-09-05 04:30:00,137.225,137.259,137.215,137.248,569400002.0
2005-09-05 04:35:00,137.239,137.255,137.209,137.241,257099999.0
2005-09-05 04:40:00,137.252,137.281,137.234,137.245,490799999.0
2005-09-05 04:45:00,137.241,137.267,137.234,137.253,331000000.0
2005-09-05 04:50:00,137.253,137.278,137.233,137.252,344299999.0
2005-09-05 04:55:00,137.257,137.269,137.248,137.261,509000005.0
2005-09-05 05:00:00,137.262,137.288,137.237,137.237,489300002.0
2005-09-05 05:05:00,137.229,137.262,137.206,137.256,273399998.0
2005-09-05 05:10:00,137.25,137.258,137.243,137.25,269899998.0
2005-09-05 05:15:00,137.255,137.266,137.245,137.262,457500004.0
2005-09-05 05:20:00,137.27,137.31,137.265,137.303,397499999.0
2005-09-05 05:25:00,137.278,137.304,137.244,137.302,254499997.0
2005-09-05 05:30:00,137.278,137.298,137.264,137.282,297899999.0
2005-09-05 05:35:00,137.315,137.323,137.281,137.295,460300000.0
2005-09-05 05:40:00,137.325,137.333,137.286,137.31,400300000.0
2005-09-05 05:45:00,137.318,137.331,137.278,137.285,226700000.0
2005-09-05 05:50:00,137.286,137.306,137.262,137.27,358999999.0
2005-09-05 05:55:00,137.267,137.278,137.257,137.272,544300001.0
2005-09-05 06:00:00,137.262,137.292,137.255,137.268,512299995.0
2005-09-05 06:05:00,137.27,137.285,137.246,137.257,609300002.0
2005-09-05 06:10:00,137.257,137.297,137.245,137.291,349699997.0
2005-09-05 06:15:00,137.297,137.301,137.261,137.261,484499998.0
2005-09-05 06:20:00,137.262,137.309,137.259,137.309,443299998.0
2005-09-05 06:25:00,137.308,137.312,137.261,137.277,369899997.0
2005-09-05 06:30:00,137.292,137.294,137.225,137.231,489299993.0
2005-09-05 06:35:00,137.22,137.22,137.172,137.197,312699997.0
2005-09-05 06:40:00,137.182,137.192,137.136,137.168,413800001.0
2005-09-05 06:45:00,137.163,137.163,137.133,137.142,292899998.0
2005-09-05 06:50:00,137.137,137.157,137.122,137.155,522700004.0
2005-09-05 06:55:00,137.142,137.177,137.137,137.15,491199998.0
2005-09-05 07:00:00,137.153,137.207,137.138,137.207,424500003.0
2005-09-05 07:05:00,137.199,137.243,137.195,137.243,335200003.0
2005-09-05 07:10:00,137.248,137.248,137.214,137.214,448300001.0
2005-09-05 07:15:00,137.213,137.243,137.199,137.231,339699998.0
2005-09-05 07:20:00,137.222,137.249,137.222,137.245,427299994.0
2005-09-05 07:25:00,137.24,137.259,137.223,137.244,442799997.0
2005-09-05 07:30:00,137.234,137.245,137.217,137.245,464399998.0
2005-09-05 07:35:00,137.243,137.268,137.238,137.26,398899998.0
2005-09-05 07:40:00,137.254,137.285,137.249,137.285,570900005.0
2005-09-05 07:45:00,137.285,137.294,137.245,137.245,327800001.0
2005-09-05 07:50:00,137.25,137.252,137.203,137.237,383200001.0
2005-09-05 07:55:00,137.242,137.278,137.229,137.275,439199998.0
2005-09-05 08:00:00,137.277,137.315,137.277,137.315,350000000.0
2005-09-05 08:05:00,137.303,137.303,137.247,137.258,356999999.0
2005-09-05 08:10:00,137.254,137.272,137.18,137.183,515000005.0
2005-09-05 08:15:00,137.174,137.207,137.167,137.178,456099998.0
2005-09-05 08:20:00,137.175,137.19,137.144,137.162,815799996.0
2005-09-05 08:25:00,137.166,137.208,137.154,137.176,467099997.0
2005-09-05 08:30:00,137.173,137.193,137.152,137.172,346499997.0
2005-09-05 08:35:00,137.161,137.168,137.111,137.122,448300000.0
2005-09-05 08:40:00,137.108,137.124,137.101,137.114,627199998.0
2005-09-05 08:45:00,137.117,137.117,137.07,137.083,486999998.0
2005-09-05 08:50:00,137.086,137.104,137.076,137.076,420700000.0
2005-09-05 08:55:00,137.076,137.076,137.021,137.034,623900004.0
2005-09-05 09:00:00,137.027,137.074,137.022,137.05,391999998.0
2005-09-05 09:05:00,137.058,137.141,137.056,137.141,534800000.0
2005-09-05 09:10:00,137.135,137.145,137.081,137.129,518700002.0
2005-09-05 09:15:00,137.127,137.127,137.037,137.045,398299998.0
2005-09-05 09:20:00,137.037,137.052,137.022,137.025,318199999.0
2005-09-05 09:25:00,137.029,137.064,137.027,137.052,414600000.0
2005-09-05 09:30:00,137.053,137.069,137.047,137.051,544800003.0
2005-09-05 09:35:00,137.045,137.062,137.024,137.029,328399999.0
2005-09-05 09:40:00,137.038,137.04,136.944,136.944,439099996.0
2005-09-05 09:45:00,136.942,136.965,136.928,136.935,451799993.0
2005-09-05 09:50:00,136.923,136.927,136.891,136.909,271299999.0
2005-09-05 09:55:00,136.906,136.916,136.89,136.9,235199998.0
2005-09-05 10:00:00,136.894,136.907,136.838,136.838,358199998.0
2005-09-05 10:05:00,136.808,136.858,136.782,136.791,498999999.0
2005-09-05 10:10:00,136.799,136.83,136.746,136.758,392000001.0
2005-09-05 10:15:00,136.757,136.808,136.757,136.806,436000000.0
2005-09-05 10:20:00,136.805,136.906,136.79,136.886,455600002.0
2005-09-05 10:25:00,136.887,136.893,136.748,136.757,609000007.0
2005-09-05 10:30:00,136.755,136.763,136.73,136.761,454399996.0
2005-09-05 10:35:00,136.756,136.776,136.717,136.729,526900000.0
2005-09-05 10:40:00,136.743,136.759,136.712,136.737,613600011.0
2005-09-05 10:45:00,136.74,136.747,136.716,136.717,240999999.0
2005-09-05 10:50:00,136.712,136.768,136.704,136.73,472899999.0
2005-09-05 10:55:00,136.73,136.749,136.702,136.721,390900004.0
2005-09-05 11:00:00,136.724,136.777,136.713,136.763,484899999.0
2005-09-05 11:05:00,136.772,136.772,136.719,136.72,379599996.0
2005-09-05 11:10:00,136.724,136.724,136.637,136.65,382199996.0
2005-09-05 11:15:00,136.642,136.696,136.642,136.68,457600003.0
2005-09-05 11:20:00,136.675,136.703,136.645,136.697,490500002.0
2005-09-05 11:25:00,136.707,136.73,136.699,136.715,450600003.0
2005-09-05 11:30:00,136.723,136.742,136.707,136.721,515100002.0
2005-09-05 11:35:00,136.721,136.756,136.695,136.7,672599997.0
2005-09-05 11:40:00,136.693,136.735,136.69,136.735,516999997.0
2005-09-05 11:45:00,136.747,136.762,136.7,136.74,427599999.0
2005-09-05 11:50:00,136.731,136.736,136.696,136.736,434800001.0
2005-09-05 11:55:00,136.743,136.769,136.724,136.737,446100000.0
2005-09-05 12:00:00,136.739,136.745,136.701,136.73,563300007.0
2005-09-05 12:05:00,136.731,136.769,136.731,136.74,511399995.0
2005-09-05 12:10:00,136.75,136.75,136.679,136.698,590099996.0
2005-09-05 12:15:00,136.69,136.726,136.69,136.706,579000001.0
2005-09-05 12:20:00,136.704,136.717,136.65,136.657,315199998.0
2005-09-05 12:25:00,136.661,136.726,136.655,136.718,341900001.0
2005-09-05 12:30:00,136.716,136.742,136.696,136.702,458099998.0
2005-09-05 12:35:00,136.702,136.74,136.696,136.722,367700000.0
2005-09-05 12:40:00,136.721,136.728,136.687,136.7,525999990.0
2005-09-05 12:45:00,136.703,136.703,136.665,136.677,445499998.0
2005-09-05 12:50:00,136.683,136.707,136.636,136.674,385100000.0
2005-09-05 12:55:00,136.67,136.67,136.645,136.655,500499997.0
2005-09-05 13:00:00,136.667,136.671,136.636,136.658,392699998.0
2005-09-05 13:05:00,136.657,136.698,136.615,136.676,517600000.0
2005-09-05 13:10:00,136.671,136.756,136.59,136.593,544200000.0
2005-09-05 13:15:00,136.599,136.679,136.599,136.665,523899996.0
2005-09-05 13:20:00,136.65,136.671,136.612,136.623,598300000.0
2005-09-05 13:25:00,136.64,136.687,136.628,136.673,484100002.0
2005-09-05 13:30:00,136.664,136.675,136.585,136.595,393200000.0
2005-09-05 13:35:00,136.645,136.659,136.549,136.592,526699995.0
2005-09-05 13:40:00,136.603,136.659,136.584,136.609,413999999.0
2005-09-05 13:45:00,136.622,136.65,136.548,136.548,598099998.0
2005-09-05 13:50:00,136.528,136.603,136.528,136.577,624200003.0
2005-09-05 13:55:00,136.581,136.616,136.553,136.604,326499999.0
2005-09-05 14:00:00,136.633,136.656,136.587,136.656,513400002.0
2005-09-05 14:05:00,136.657,136.668,136.596,136.632,607099998.0
2005-09-05 14:10:00,136.631,136.691,136.623,136.67,680399993.0
2005-09-05 14:15:00,136.646,136.683,136.588,136.638,517799997.0
2005-09-05 14:20:00,136.628,136.665,136.566,136.637,501899998.0
2005-09-05 14:25:00,136.63,136.663,136.585,136.627,552499999.0
2005-09-05 14:30:00,136.647,136.649,136.588,136.645,363400000.0
2005-09-05 14:35:00,136.633,136.693,136.593,136.691,494799996.0
2005-09-05 14:40:00,136.67,136.719,136.646,136.67,578399993.0
2005-09-05 14:45:00,136.66,136.758,136.64,136.752,482599995.0
2005-09-05 14:50:00,136.743,136.779,136.709,136.709,390800000.0
2005-09-05 14:55:00,136.737,136.757,136.683,136.688,490699998.0
2005-09-05 15:00:00,136.714,136.716,136.61,136.628,354799998.0
2005-09-05 15:05:00,136.6,136.693,136.6,136.662,515299998.0
2005-09-05 15:10:00,136.659,136.68,136.617,136.638,671299996.0
2005-09-05 15:15:00,136.655,136.664,136.546,136.605,412199999.0
2005-09-05 15:20:00,136.595,136.616,136.519,136.543,583300003.0
2005-09-05 15:25:00,136.575,136.639,136.545,136.628,628500000.0
2005-09-05 15:30:00,136.613,136.689,136.604,136.655,623399998.0
2005-09-05 15:35:00,136.662,136.666,136.569,136.607,496699995.0
2005-09-05 15:40:00,136.595,136.715,136.587,136.66,535299995.0
2005-09-05 15:45:00,136.661,136.712,136.639,136.685,416099997.0
2005-09-05 15:50:00,136.683,136.725,136.663,136.704,688999998.0
2005-09-05 15:55:00,136.705,136.715,136.598,136.626,493000002.0
2005-09-05 16:00:00,136.662,136.664,136.597,136.609,514899997.0
2005-09-05 16:05:00,136.62,136.702,136.612,136.682,498900005.0
2005-09-05 16:10:00,136.71,136.71,136.609,136.636,420000002.0
2005-09-05 16:15:00,136.677,136.7,136.644,136.674,615599993.0
2005-09-05 16:20:00,136.67,136.717,136.657,136.662,656699999.0
2005-09-05 16:25:00,136.698,136.745,136.631,136.676,620999996.0
2005-09-05 16:30:00,136.667,136.691,136.598,136.645,548400002.0
2005-09-05 16:35:00,136.656,136.776,136.639,136.772,655299999.0
2005-09-05 16:40:00,136.748,136.78,136.703,136.736,532300006.0
2005-09-05 16:45:00,136.735,136.772,136.636,136.672,464399998.0
2005-09-05 16:50:00,136.622,136.683,136.527,136.542,557300000.0
2005-09-05 16:55:00,136.56,136.622,136.525,136.594,616399999.0
2005-09-05 17:00:00,136.623,136.758,136.547,136.758,743900000.0
2005-09-05 17:05:00,136.757,136.764,136.686,136.698,423700003.0
2005-09-05 17:10:00,136.705,136.794,136.702,136.781,531699996.0
2005-09-05 17:15:00,136.748,136.772,136.701,136.731,576800003.0
2005-09-05 17:20:00,136.73,136.76,136.694,136.751,544000001.0
2005-09-05 17:25:00,136.708,136.764,136.684,136.691,562299991.0
2005-09-05 17:30:00,136.712,136.768,136.712,136.739,373700001.0
2005-09-05 17:35:00,136.755,136.816,136.721,136.808,576700001.0
2005-09-05 17:40:00,136.792,136.845,136.752,136.817,646500003.0
2005-09-05 17:45:00,136.81,136.842,136.778,136.832,459699999.0
2005-09-05 17:50:00,136.81,136.83,136.722,136.786,495799996.0
2005-09-05 17:55:00,136.827,136.862,136.785,136.853,509000006.0
2005-09-05 18:00:00,136.867,136.886,136.799,136.84,7225700005.0
2005-09-05 18:05:00,136.848,136.893,136.768,136.852,7016299997.0
2005-09-05 18:10:00,136.883,136.894,136.81,136.874,5656000000.0
2005-09-05 18:15:00,136.88,136.895,136.809,136.828,4930799983.0
2005-09-05 18:20:00,136.837,136.896,136.81,136.869,5994199989.0
2005-09-05 18:25:00,136.867,136.905,136.819,136.875,4072000001.0
2005-09-05 18:30:00,136.878,136.885,136.8,136.827,4766100009.0
2005-09-05 18:35:00,136.83,136.87,136.782,136.819,3034100001.0
2005-09-05 18:40:00,136.818,136.852,136.768,136.802,2681099998.0
2005-09-05 18:45:00,136.797,136.845,136.761,136.81,2202299998.0
2005-09-05 18:50:00,136.784,136.824,136.725,136.755,4285599992.0
2005-09-05 18:55:00,136.776,136.793,136.683,136.721,3271700006.0
2005-09-05 19:00:00,136.729,136.787,136.717,136.755,2174899992.0
2005-09-05 19:05:00,136.756,136.81,136.704,136.744,4186899990.0
2005-09-05 19:10:00,136.739,136.767,136.695,136.722,1432600001.0
2005-09-05 19:15:00,136.722,136.795,136.706,136.74,2726800000.0
2005-09-05 19:20:00,136.754,136.763,136.65,136.672,2977099997.0
2005-09-05 19:25:00,136.674,136.752,136.667,136.717,3046999999.0
2005-09-05 19:30:00,136.713,136.802,136.7,136.778,3666900001.0
2005-09-05 19:35:00,136.773,136.816,136.711,136.777,2272599994.0
2005-09-05 19:40:00,136.773,136.826,136.742,136.745,2420500000.0
2005-09-05 19:45:00,136.778,136.822,136.729,136.789,1791100000.0
2005-09-05 19:50:00,136.766,136.826,136.744,136.795,1800499993.0
2005-09-05 19:55:00,136.793,136.833,136.763,136.79,2517799986.0
2005-09-05 20:00:00,136.795,136.825,136.741,136.795,1608999998.0
2005-09-05 20:05:00,136.804,136.82,136.685,136.737,2860600005.0
2005-09-05 20:10:00,136.722,136.782,136.687,136.721,2898499986.0
2005-09-05 20:15:00,136.72,136.784,136.691,136.719,2007400006.0
2005-09-05 20:20:00,136.721,136.772,136.681,136.693,1741999990.0
2005-09-05 20:25:00,136.69,136.76,136.661,136.715,3717200001.0
2005-09-05 20:30:00,136.724,136.766,136.677,136.7,5189200013.0
2005-09-05 20:35:00,136.711,136.753,136.669,136.677,2955600001.0
2005-09-05 20:40:00,136.707,136.765,136.648,136.728,3205799988.0
2005-09-05 20:45:00,136.715,136.818,136.675,136.73,3469000003.0
2005-09-05 20:50:00,136.73,136.775,136.694,136.735,2947100005.0
2005-09-05 20:55:00,136.731,136.766,136.689,136.74,4835199978.0
2005-09-05 21:00:00,136.736,136.766,136.669,136.753,4105200002.0
2005-09-05 21:05:00,136.76,136.785,136.685,136.752,2151300000.0
2005-09-05 21:10:00,136.74,136.795,136.723,136.761,2600399969.0
2005-09-05 21:15:00,136.765,136.831,136.724,136.743,2886900003.0
2005-09-05 21:20:00,136.786,136.823,136.74,136.743,3878099993.0
2005-09-05 21:25:00,136.744,136.808,136.699,136.702,1363799999.0
2005-09-05 21:30:00,136.711,136.765,136.667,136.723,1328199993.0
2005-09-05 21:35:00,136.728,136.774,136.681,136.687,1064499994.0
2005-09-05 21:40:00,136.688,136.78,136.688,136.744,1604200002.0
2005-09-05 21:45:00,136.748,136.814,136.709,136.78,1396399998.0
2005-09-05 21:50:00,136.745,136.811,136.704,136.717,732899998.0
2005-09-05 21:55:00,136.74,136.768,136.699,136.755,576000004.0
2005-09-05 22:00:00,136.749,136.821,136.719,136.745,1443899993.0
2005-09-05 22:05:00,136.747,136.818,136.747,136.808,685800004.0
2005-09-05 22:10:00,136.807,136.826,136.761,136.807,687699999.0
2005-09-05 22:15:00,136.795,136.822,136.744,136.806,633300003.0
2005-09-05 22:20:00,136.833,136.867,136.759,136.833,852899997.0
2005-09-05 22:25:00,136.835,136.882,136.761,136.853,1351199997.0
2005-09-05 22:30:00,136.843,136.877,136.805,136.815,735200005.0
2005-09-05 22:35:00,136.805,136.874,136.805,136.832,1218899992.0
2005-09-05 22:40:00,136.824,136.884,136.797,136.856,902500001.0
2005-09-05 22:45:00,136.826,136.896,136.812,136.878,898799999.0
2005-09-05 22:50:00,136.843,136.893,136.81,136.817,957600001.0
2005-09-05 22:55:00,136.833,136.892,136.762,136.857,658900004.0
2005-09-05 23:00:00,136.858,136.919,136.797,136.833,535400006.0
2005-09-05 23:05:00,136.825,136.903,136.807,136.865,494600001.0
2005-09-05 23:10:00,136.85,136.911,136.826,136.877,570799999.0
2005-09-05 23:15:00,136.86,136.911,136.814,136.887,456700001.0
2005-09-05 23:20:00,136.902,136.913,136.852,136.887,512500005.0
2005-09-05 23:25:00,136.897,136.914,136.848,136.85,548000006.0
2005-09-05 23:30:00,136.669,136.886,136.668,136.871,568200001.0
2005-09-05 23:35:00,136.713,136.919,136.713,136.878,556799999.0
2005-09-05 23:40:00,136.871,136.881,136.835,136.873,296300000.0
2005-09-05 23:45:00,136.872,136.892,136.711,136.875,480699999.0
2005-09-05 23:50:00,136.885,136.891,136.808,136.891,541800001.0
2005-09-05 23:55:00,136.761,136.895,136.761,136.895,414999994.0
2005-09-06 00:00:00,136.878,136.887,136.845,136.862,321799997.0
2005-09-06 00:05:00,136.866,136.879,136.83,136.879,291499997.0
2005-09-06 00:10:00,136.885,136.885,136.817,136.871,330500001.0
2005-09-06 00:15:00,136.86,136.908,136.86,136.901,555799999.0
2005-09-06 00:20:00,136.888,136.922,136.846,136.912,368099999.0
2005-09-06 00:25:00,136.925,136.95,136.915,136.935,231899998.0
2005-09-06 00:30:00,136.932,136.948,136.907,136.907,414800003.0
2005-09-06 00:35:00,136.907,136.962,136.896,136.904,329999996.0
2005-09-06 00:40:00,136.883,136.905,136.823,136.896,540200004.0
2005-09-06 00:45:00,136.904,136.922,136.87,136.884,528799992.0
2005-09-06 00:50:00,136.87,136.903,136.844,136.898,308000001.0
2005-09-06 00:55:00,136.875,136.888,136.869,136.875,444300002.0
2005-09-06 01:00:00,136.883,136.922,136.883,136.908,374099999.0
2005-09-06 01:05:00,136.917,136.94,136.89,136.91,361099997.0
2005-09-06 01:10:00,136.912,136.918,136.887,136.887,510600005.0
2005-09-06 01:15:00,136.898,136.904,136.854,136.855,480200000.0
2005-09-06 01:20:00,136.866,136.866,136.795,136.795,426499999.0
2005-09-06 01:25:00,136.802,136.847,136.783,136.844,361499999.0
2005-09-06 01:30:00,136.844,136.864,136.797,136.801,623399999.0
2005-09-06 01:35:00,136.807,136.837,136.799,136.821,372900003.0
2005-09-06 01:40:00,136.818,136.822,136.793,136.793,421900004.0
2005-09-06 01:45:00,136.805,136.895,136.805,136.855,337800003.0
2005-09-06 01:50:00,136.843,136.856,136.84,136.841,598900008.0
2005-09-06 01:55:00,136.862,136.875,136.826,136.838,455300003.0
2005-09-06 02:00:00,136.847,136.874,136.847,136.847,407900000.0
2005-09-06 02:05:00,136.834,136.852,136.832,136.849,355300000.0
2005-09-06 02:10:00,136.855,136.928,136.834,136.853,524700005.0
2005-09-06 02:15:00,136.867,136.889,136.851,136.87,370200000.0
2005-09-06 02:20:00,136.88,136.882,136.714,136.724,407300000.0
2005-09-06 02:25:00,136.714,136.74,136.677,136.68,587899998.0
2005-09-06 02:30:00,136.676,136.676,136.588,136.622,574699997.0
2005-09-06 02:35:00,136.651,136.659,136.622,136.627,530000000.0
2005-09-06 02:40:00,136.63,136.634,136.579,136.586,339199996.0
2005-09-06 02:45:00,136.585,136.585,136.442,136.469,379500001.0
2005-09-06 02:50:00,136.481,136.481,136.437,136.478,327599995.0
2005-09-06 02:55:00,136.467,136.483,136.412,136.412,485199995.0
2005-09-06 03:00:00,136.407,136.428,136.398,136.4,334299999.0
2005-09-06 03:05:00,136.398,136.417,136.391,136.411,346200002.0
2005-09-06 03:10:00,136.416,136.432,136.385,136.397,369100000.0
2005-09-06 03:15:00,136.377,136.446,136.327,136.446,501499999.0
2005-09-06 03:20:00,136.431,136.442,136.42,136.421,452799997.0
2005-09-06 03:25:00,136.423,136.445,136.422,136.422,356999997.0
2005-09-06 03:30:00,136.411,136.424,136.38,136.386,318299999.0
2005-09-06 03:35:00,136.381,136.381,136.343,136.374,462000000.0
2005-09-06 03:40:00,136.365,136.38,136.341,136.368,246400000.0
2005-09-06 03:45:00,136.375,136.395,136.362,136.362,331999997.0
2005-09-06 03:50:00,136.38,136.415,136.363,136.415,316699996.0
2005-09-06 03:55:00,136.42,136.477,136.411,136.465,502800000.0
2005-09-06 04:00:00,136.458,136.484,136.442,136.448,475099996.0
2005-09-06 04:05:00,136.433,136.447,136.418,136.43,544199999.0
2005-09-06 04:10:00,136.428,136.428,136.403,136.422,248900001.0
2005-09-06 04:15:00,136.418,136.425,136.402,136.419,354699998.0
2005-09-06 04:20:00,136.428,136.432,136.409,136.426,462600007.0
2005-09-06 04:25:00,136.429,136.441,136.409,136.425,392600002.0
2005-09-06 04:30:00,136.435,136.47,136.425,136.462,551899995.0
2005-09-06 04:35:00,136.467,136.467,136.438,136.455,435300004.0
2005-09-06 04:40:00,136.463,136.494,136.412,136.49,203699998.0
2005-09-06 04:45:00,136.482,136.505,136.471,136.471,257100000.0
2005-09-06 04:50:00,136.461,136.482,136.461,136.469,179700000.0
2005-09-06 04:55:00,136.467,136.489,136.467,136.482,377200003.0
2005-09-06 05:00:00,136.48,136.486,136.452,136.478,410299997.0
2005-09-06 05:05:00,136.476,136.52,136.451,136.52,495499996.0
2005-09-06 05:10:00,136.497,136.528,136.495,136.508,265399999.0
2005-09-06 05:15:00,136.501,136.501,136.472,136.48,319100002.0
2005-09-06 05:20:00,136.495,136.523,136.478,136.52,442800000.0
2005-09-06 05:25:00,136.517,136.524,136.483,136.516,289399998.0
2005-09-06 05:30:00,136.512,136.537,136.512,136.531,153900000.0
2005-09-06 05:35:00,136.527,136.549,136.515,136.522,236699999.0
2005-09-06 05:40:00,136.523,136.537,136.493,136.53,420499999.0
2005-09-06 05:45:00,136.528,136.544,136.505,136.514,374700002.0
2005-09-06 05:50:00,136.515,136.515,136.488,136.495,263900001.0
2005-09-06 05:55:00,136.504,136.518,136.492,136.51,357000001.0
2005-09-06 06:00:00,136.507,136.56,136.503,136.55,373899999.0
2005-09-06 06:05:00,136.558,136.576,136.531,136.558,448099995.0
2005-09-06 06:10:00,136.567,136.625,136.567,136.607,276599999.0
2005-09-06 06:15:00,136.621,136.664,136.613,136.664,367900000.0
2005-09-06 06:20:00,136.683,136.691,136.638,136.64,477900001.0
2005-09-06 06:25:00,136.64,136.643,136.607,136.61,434599991.0
2005-09-06 06:30:00,136.62,136.643,136.62,136.632,361700002.0
2005-09-06 06:35:00,136.642,136.644,136.566,136.566,278900001.0
2005-09-06 06:40:00,136.553,136.585,136.547,136.559,490899998.0
2005-09-06 06:45:00,136.57,136.597,136.565,136.595,256700001.0
2005-09-06 06:50:00,136.604,136.631,136.588,136.621,375500000.0
2005-09-06 06:55:00,136.629,136.654,136.629,136.643,595100006.0
2005-09-06 07:00:00,136.645,136.665,136.631,136.663,555600004.0
2005-09-06 07:05:00,136.647,136.661,136.606,136.617,329200002.0
2005-09-06 07:10:00,136.64,136.679,136.64,136.644,380600000.0
2005-09-06 07:15:00,136.641,136.673,136.641,136.668,398300002.0
2005-09-06 07:20:00,136.662,136.711,136.658,136.711,422000000.0
2005-09-06 07:25:00,136.712,136.735,136.68,136.716,486300001.0
2005-09-06 07:30:00,136.732,136.749,136.723,136.728,414499999.0
2005-09-06 07:35:00,136.707,136.725,136.686,136.71,383299999.0
2005-09-06 07:40:00,136.708,136.756,136.706,136.746,512700000.0
2005-09-06 07:45:00,136.741,136.749,136.685,136.685,451000002.0
2005-09-06 07:50:00,136.692,136.755,136.67,136.747,384899998.0
2005-09-06 07:55:00,136.748,136.762,136.73,136.755,356800002.0
2005-09-06 08:00:00,136.745,136.77,136.716,136.727,460099997.0
2005-09-06 08:05:00,136.723,136.723,136.698,136.704,477300002.0
2005-09-06 08:10:00,136.708,136.751,136.636,136.637,541500002.0
2005-09-06 08:15:00,136.638,136.644,136.585,136.597,565499998.0
2005-09-06 08:20:00,136.598,136.602,136.57,136.585,575400004.0
2005-09-06 08:25:00,136.58,136.599,136.551,136.575,393299996.0
2005-09-06 08:30:00,136.564,136.579,136.509,136.542,357800000.0
2005-09-06 08:35:00,136.543,136.616,136.543,136.616,617600001.0
2005-09-06 08:40:00,136.617,136.631,136.584,136.611,314199999.0
2005-09-06 08:45:00,136.603,136.603,136.551,136.564,389399997.0
2005-09-06 08:50:00,136.57,136.605,136.57,136.589,535500001.0
2005-09-06 08:55:00,136.594,136.606,136.539,136.596,465400003.0
2005-09-06 09:00:00,136.587,136.635,136.582,136.618,393000001.0
2005-09-06 09:05:00,136.618,136.679,136.61,136.675,412200003.0
2005-09-06 09:10:00,136.655,136.682,136.655,136.672,458000000.0
2005-09-06 09:15:00,136.668,136.677,136.621,136.633,590900003.0
2005-09-06 09:20:00,136.619,136.647,136.592,136.592,460399997.0
2005-09-06 09:25:00,136.572,136.646,136.523,136.646,544999994.0
2005-09-06 09:30:00,136.632,136.636,136.59,136.612,404699998.0
2005-09-06 09:35:00,136.607,136.637,136.607,136.612,449700004.0
2005-09-06 09:40:00,136.619,136.655,136.61,136.638,466599998.0
2005-09-06 09:45:00,136.653,136.678,136.639,136.666,417100002.0
2005-09-06 09:50:00,136.665,136.677,136.549,136.575,390800002.0
2005-09-06 09:55:00,136.588,136.609,136.553,136.585,384300001.0
2005-09-06 10:00:00,136.584,136.621,136.565,136.596,708199996.0
2005-09-06 10:05:00,136.599,136.607,136.559,136.577,435100000.0
2005-09-06 10:10:00,136.593,136.617,136.585,136.599,358299995.0
2005-09-06 10:15:00,136.596,136.614,136.553,136.553,454699998.0
2005-09-06 10:20:00,136.548,136.585,136.538,136.546,453400001.0
2005-09-06 10:25:00,136.547,136.56,136.514,136.52,507799998.0
2005-09-06 10:30:00,136.512,136.561,136.51,136.56,475200003.0
2005-09-06 10:35:00,136.562,136.598,136.545,136.587,504899997.0
2005-09-06 10:40:00,136.577,136.604,136.528,136.593,469400000.0
2005-09-06 10:45:00,136.581,136.595,136.565,136.582,408099999.0
2005-09-06 10:50:00,136.579,136.612,136.573,136.612,544599998.0
2005-09-06 10:55:00,136.615,136.615,136.585,136.587,332200000.0
2005-09-06 11:00:00,136.603,136.608,136.574,136.575,487299999.0
2005-09-06 11:05:00,136.59,136.64,136.588,136.623,411799999.0
2005-09-06 11:10:00,136.613,136.629,136.601,136.625,399099996.0
2005-09-06 11:15:00,136.62,136.666,136.602,136.666,491799992.0
2005-09-06 11:20:00,136.668,136.737,136.666,136.684,509000003.0
2005-09-06 11:25:00,136.685,136.689,136.657,136.657,633799994.0
2005-09-06 11:30:00,136.661,136.682,136.65,136.678,446399997.0
2005-09-06 11:35:00,136.695,136.715,136.665,136.701,431899997.0
2005-09-06 11:40:00,136.694,136.707,136.653,136.665,630800000.0
2005-09-06 11:45:00,136.669,136.695,136.656,136.694,552699996.0
2005-09-06 11:50:00,136.684,136.702,136.675,136.682,500900001.0
2005-09-06 11:55:00,136.693,136.701,136.679,136.685,410399998.0
2005-09-06 12:00:00,136.683,136.701,136.675,136.685,566599996.0
2005-09-06 12:05:00,136.688,136.697,136.661,136.693,528000002.0
2005-09-06 12:10:00,136.711,136.732,136.705,136.712,421200001.0
2005-09-06 12:15:00,136.713,136.777,136.711,136.763,445899995.0
2005-09-06 12:20:00,136.775,136.846,136.775,136.818,251300000.0
2005-09-06 12:25:00,136.809,136.81,136.762,136.764,434700002.0
2005-09-06 12:30:00,136.763,136.767,136.679,136.688,474099997.0
2005-09-06 12:35:00,136.692,136.708,136.676,136.683,390000003.0
2005-09-06 12:40:00,136.685,136.722,136.68,136.708,393999997.0
2005-09-06 12:45:00,136.741,136.764,136.723,136.747,459100001.0
2005-09-06 12:50:00,136.746,136.752,136.724,136.744,412299996.0
2005-09-06 12:55:00,136.735,136.751,136.73,136.741,498400003.0
2005-09-06 13:00:00,136.734,136.752,136.729,136.746,285800003.0
2005-09-06 13:05:00,136.725,136.753,136.725,136.753,297999997.0
2005-09-06 13:10:00,136.732,136.751,136.727,136.747,443400002.0
2005-09-06 13:15:00,136.73,136.753,136.727,136.745,393600000.0
2005-09-06 13:20:00,136.743,136.752,136.722,136.752,289699998.0
2005-09-06 13:25:00,136.734,136.751,136.72,136.747,376999997.0
2005-09-06 13:30:00,136.734,136.752,136.722,136.75,298400002.0
2005-09-06 13:35:00,136.727,136.747,136.727,136.742,320699997.0
2005-09-06 13:40:00,136.725,136.753,136.725,136.746,505599998.0
2005-09-06 13:45:00,136.735,136.753,136.731,136.743,235499999.0
2005-09-06 13:50:00,136.72,136.751,136.72,136.743,340800001.0
2005-09-06 13:55:00,136.728,136.758,136.726,136.757,329399996.0
2005-09-06 14:00:00,136.773,136.807,136.773,136.792,381500002.0
2005-09-06 14:05:00,136.787,136.787,136.739,136.748,548699996.0
2005-09-06 14:10:00,136.752,136.794,136.714,136.72,500099998.0
2005-09-06 14:15:00,136.718,136.765,136.711,136.757,401900001.0
2005-09-06 14:20:00,136.756,136.775,136.742,136.76,553800003.0
2005-09-06 14:25:00,136.765,136.816,136.748,136.815,412899997.0
2005-09-06 14:30:00,136.807,136.844,136.793,136.839,637800003.0
2005-09-06 14:35:00,136.848,136.883,136.822,136.836,510100000.0
2005-09-06 14:40:00,136.852,136.898,136.819,136.844,569299995.0
2005-09-06 14:45:00,136.842,136.849,136.79,136.795,563800000.0
2005-09-06 14:50:00,136.806,136.841,136.79,136.841,408900003.0
2005-09-06 14:55:00,136.829,136.832,136.801,136.81,629099989.0
2005-09-06 15:00:00,136.832,136.837,136.8,136.812,454599998.0
2005-09-06 15:05:00,136.798,136.814,136.788,136.797,540499998.0
2005-09-06 15:10:00,136.797,136.85,136.797,136.815,491100000.0
2005-09-06 15:15:00,136.815,136.851,136.801,136.841,411500001.0
2005-09-06 15:20:00,136.838,136.842,136.807,136.82,349499999.0
2005-09-06 15:25:00,136.83,136.844,136.808,136.82,506199997.0
2005-09-06 15:30:00,136.812,136.826,136.8,136.826,501100001.0
2005-09-06 15:35:00,136.82,136.845,136.806,136.82,491399999.0
2005-09-06 15:40:00,136.82,136.842,136.815,136.83,520799998.0
2005-09-06 15:45:00,136.838,136.846,136.806,136.816,259600000.0
2005-09-06 15:50:00,136.835,136.85,136.809,136.818,394999998.0
2005-09-06 15:55:00,136.804,136.859,136.798,136.856,379599999.0
2005-09-06 16:00:00,136.844,136.891,136.804,136.886,600500002.0
2005-09-06 16:05:00,136.886,136.908,136.836,136.842,619699993.0
2005-09-06 16:10:00,136.842,136.867,136.816,136.826,365999999.0
2005-09-06 16:15:00,136.829,136.847,136.805,136.842,521300003.0
2005-09-06 16:20:00,136.838,136.858,136.805,136.843,307900000.0
2005-09-06 16:25:00,136.851,136.857,136.836,136.847,423699999.0
2005-09-06 16:30:00,136.853,136.934,136.848,136.917,400999996.0
2005-09-06 16:35:00,136.916,136.948,136.89,136.928,428800001.0
2005-09-06 16:40:00,136.914,136.974,136.914,136.964,624899998.0
2005-09-06 16:45:00,136.968,136.968,136.915,136.928,391600000.0
2005-09-06 16:50:00,136.944,136.98,136.911,136.945,408700000.0
2005-09-06 16:55:00,136.937,136.984,136.916,136.916,355699997.0
2005-09-06 17:00:00,136.91,136.917,136.845,136.915,538899997.0
2005-09-06 17:05:00,136.911,136.914,136.813,136.82,467100000.0
2005-09-06 17:10:00,136.813,136.839,136.781,136.813,395499999.0
2005-09-06 17:15:00,136.806,136.818,136.773,136.788,382299998.0
2005-09-06 17:20:00,136.792,136.809,136.776,136.805,340800001.0
2005-09-06 17:25:00,136.795,136.809,136.768,136.773,411999999.0
2005-09-06 17:30:00,136.774,136.791,136.77,136.78,392900002.0
2005-09-06 17:35:00,136.787,136.815,136.771,136.778,421700003.0
2005-09-06 17:40:00,136.774,136.782,136.717,136.778,445799997.0
2005-09-06 17:45:00,136.78,136.82,136.769,136.819,368000002.0
2005-09-06 17:50:00,136.817,136.868,136.81,136.868,411199998.0
2005-09-06 17:55:00,136.868,136.899,136.859,136.884,403000005.0
2005-09-06 18:00:00,136.882,136.905,136.86,136.89,6276799987.0
2005-09-06 18:05:00,136.89,136.925,136.878,136.919,7479599994.0
2005-09-06 18:10:00,136.923,136.928,136.906,136.913,5409799993.0
2005-09-06 18:15:00,136.913,136.913,136.876,136.878,5430700002.0
2005-09-06 18:20:00,136.886,136.912,136.865,136.905,6752099989.0
2005-09-06 18:25:00,136.911,136.932,136.889,136.927,4899100016.0
2005-09-06 18:30:00,136.93,136.93,136.86,136.86,5258900004.0
2005-09-06 18:35:00,136.863,136.893,136.835,136.882,3336999995.0
2005-09-06 18:40:00,136.862,136.895,136.827,136.882,2953700002.0
2005-09-06 18:45:00,136.88,136.885,136.858,136.868,2434500009.0
2005-09-06 18:50:00,136.868,136.879,136.804,136.838,4219900001.0
2005-09-06 18:55:00,136.844,136.855,136.832,136.835,3484699992.0
2005-09-06 19:00:00,136.837,136.858,136.791,136.805,1935299999.0
2005-09-06 19:05:00,136.799,136.799,136.761,136.778,3870199997.0
2005-09-06 19:10:00,136.783,136.804,136.758,136.79,1340899999.0
2005-09-06 19:15:00,136.78,136.785,136.745,136.762,2939899989.0
2005-09-06 19:20:00,136.774,136.793,136.757,136.781,2741699995.0
2005-09-06 19:25:00,136.778,136.817,136.772,136.799,3510800002.0
2005-09-06 19:30:00,136.795,136.796,136.774,136.788,3988799995.0
2005-09-06 19:35:00,136.79,136.797,136.744,136.753,2263699990.0
2005-09-06 19:40:00,136.76,136.792,136.743,136.78,2564899992.0
2005-09-06 19:45:00,136.78,136.79,136.755,136.764,1711600006.0
2005-09-06 19:50:00,136.773,136.814,136.773,136.78,1831200011.0
2005-09-06 19:55:00,136.788,136.795,136.74,136.76,2383800009.0
2005-09-06 20:00:00,136.765,136.777,136.74,136.75,1755900005.0
2005-09-06 20:05:00,136.75,136.757,136.662,136.704,2659799984.0
2005-09-06 20:10:00,136.7,136.705,136.635,136.694,3025000009.0
2005-09-06 20:15:00,136.702,136.704,136.661,136.673,1925599998.0
2005-09-06 20:20:00,136.677,136.696,136.643,136.653,1861399988.0
2005-09-06 20:25:00,136.65,136.664,136.638,136.655,3854399993.0
2005-09-06 20:30:00,136.65,136.665,136.64,136.643,5163800003.0
2005-09-06 20:35:00,136.638,136.658,136.605,136.64,3133600003.0
2005-09-06 20:40:00,136.637,136.649,136.605,136.613,3292199990.0
2005-09-06 20:45:00,136.619,136.627,136.567,136.622,2777300014.0
2005-09-06 20:50:00,136.617,136.648,136.606,136.645,3292299992.0
2005-09-06 20:55:00,136.64,136.694,136.63,136.694,4627899985.0
2005-09-06 21:00:00,136.698,136.702,136.622,136.668,3553499993.0
2005-09-06 21:05:00,136.657,136.689,136.602,136.648,2069999999.0
2005-09-06 21:10:00,136.596,136.675,136.585,136.67,2549499993.0
2005-09-06 21:15:00,136.638,136.717,136.603,136.712,3025099996.0
2005-09-06 21:20:00,136.708,136.725,136.683,136.7,3942199997.0
2005-09-06 21:25:00,136.7,136.734,136.689,136.718,1347999998.0
2005-09-06 21:30:00,136.697,136.75,136.697,136.732,1702399993.0
2005-09-06 21:35:00,136.729,136.747,136.701,136.732,1078299994.0
2005-09-06 21:40:00,136.731,136.765,136.729,136.758,1971300000.0
2005-09-06 21:45:00,136.761,136.787,136.741,136.76,1377500004.0
2005-09-06 21:50:00,136.763,136.763,136.73,136.733,635600001.0
2005-09-06 21:55:00,136.73,136.753,136.713,136.713,403400001.0
2005-09-06 22:00:00,136.747,136.748,136.724,136.728,1711399997.0
2005-09-06 22:05:00,136.713,136.735,136.699,136.72,505199997.0
2005-09-06 22:10:00,136.722,136.744,136.721,136.738,713599994.0
2005-09-06 22:15:00,136.74,136.751,136.698,136.749,697399996.0
2005-09-06 22:20:00,136.748,136.768,136.687,136.701,799600005.0
2005-09-06 22:25:00,136.752,136.752,136.667,136.7,988200002.0
2005-09-06 22:30:00,136.702,136.721,136.685,136.692,952899989.0
2005-09-06 22:35:00,136.694,136.708,136.68,136.693,1247199994.0
2005-09-06 22:40:00,136.695,136.726,136.69,136.712,1188899998.0
2005-09-06 22:45:00,136.715,136.722,136.687,136.7,1177600003.0
2005-09-06 22:50:00,136.704,136.723,136.695,136.712,1146799989.0
2005-09-06 22:55:00,136.705,136.715,136.684,136.684,837900003.0
2005-09-06 23:00:00,136.729,136.743,136.67,136.707,455500000.0
2005-09-06 23:05:00,136.701,136.74,136.66,136.68,498700004.0
2005-09-06 23:10:00,136.665,136.68,136.605,136.632,656600005.0
2005-09-06 23:15:00,136.65,136.663,136.602,136.643,540200002.0
2005-09-06 23:20:00,136.615,136.642,136.57,136.626,470199999.0
2005-09-06 23:25:00,136.62,136.682,136.556,136.607,765200007.0
2005-09-06 23:30:00,136.598,136.6,136.58,136.59,331800005.0
2005-09-06 23:35:00,136.587,136.606,136.56,136.606,359200001.0
2005-09-06 23:40:00,136.6,136.616,136.587,136.616,249300001.0
2005-09-06 23:45:00,136.626,136.637,136.573,136.573,417500001.0
2005-09-06 23:50:00,136.583,136.591,136.575,136.59,374699997.0
2005-09-06 23:55:00,136.621,136.621,136.563,136.605,511499997.0
2005-09-07 00:00:00,136.592,136.608,136.56,136.6,418600000.0
2005-09-07 00:05:00,136.603,136.637,136.555,136.555,357299998.0
2005-09-07 00:10:00,136.545,136.561,136.519,136.533,256600001.0
2005-09-07 00:15:00,136.54,136.548,136.493,136.493,465399998.0
2005-09-07 00:20:00,136.497,136.523,136.473,136.492,288000001.0
2005-09-07 00:25:00,136.492,136.502,136.459,136.493,399000004.0
2005-09-07 00:30:00,136.49,136.495,136.482,136.485,355600001.0
2005-09-07 00:35:00,136.487,136.547,136.471,136.547,483799999.0
2005-09-07 00:40:00,136.543,136.567,136.536,136.558,490500002.0
2005-09-07 00:45:00,136.561,136.599,136.553,136.56,455999995.0
2005-09-07 00:50:00,136.555,136.582,136.555,136.57,338900000.0
2005-09-07 00:55:00,136.563,136.572,136.532,136.532,384200000.0
2005-09-07 01:00:00,136.525,136.547,136.505,136.547,423199996.0
2005-09-07 01:05:00,136.548,136.551,136.533,136.533,241300000.0
2005-09-07 01:10:00,136.525,136.547,136.451,136.496,447600004.0
2005-09-07 01:15:00,136.507,136.519,136.487,136.487,574799998.0
2005-09-07 01:20:00,136.491,136.502,136.438,136.438,298500000.0
2005-09-07 01:25:00,136.448,136.459,136.428,136.428,472699994.0
2005-09-07 01:30:00,136.427,136.427,136.39,136.398,505599998.0
2005-09-07 01:35:00,136.41,136.432,136.395,136.4,503499998.0
2005-09-07 01:40:00,136.403,136.44,136.399,136.4,426900001.0
2005-09-07 01:45:00,136.393,136.429,136.393,136.403,493499998.0
2005-09-07 01:50:00,136.383,136.395,136.356,136.356,489899999.0
2005-09-07 01:55:00,136.368,136.377,136.316,136.323,409199999.0
2005-09-07 02:00:00,136.319,136.374,136.308,136.374,546900006.0
2005-09-07 02:05:00,136.384,136.405,136.377,136.387,462400008.0
2005-09-07 02:10:00,136.385,136.394,136.345,136.345,442000003.0
2005-09-07 02:15:00,136.343,136.365,136.325,136.337,473100000.0
2005-09-07 02:20:00,136.348,136.357,136.311,136.323,420099996.0
2005-09-07 02:25:00,136.312,136.34,136.301,136.339,482999994.0
2005-09-07 02:30:00,136.336,136.343,136.276,136.3,406300004.0
2005-09-07 02:35:00,136.302,136.345,136.3,136.324,447599999.0
2005-09-07 02:40:00,136.321,136.344,136.314,136.34,410000000.0
2005-09-07 02:45:00,136.339,136.386,136.314,136.362,343900002.0
2005-09-07 02:50:00,136.358,136.391,136.358,136.38,345100001.0
2005-09-07 02:55:00,136.382,136.492,136.382,136.465,482899999.0
2005-09-07 03:00:00,136.486,136.516,136.425,136.43,364000000.0
2005-09-07 03:05:00,136.428,136.449,136.424,136.446,472200001.0
2005-09-07 03:10:00,136.456,136.488,136.448,136.47,472199997.0
2005-09-07 03:15:00,136.492,136.579,136.492,136.566,304800002.0
2005-09-07 03:20:00,136.564,136.565,136.541,136.56,475000000.0
2005-09-07 03:25:00,136.555,136.583,136.531,136.563,368600000.0
2005-09-07 03:30:00,136.554,136.605,136.554,136.605,345500001.0
2005-09-07 03:35:00,136.621,136.743,136.617,136.743,397500006.0
2005-09-07 03:40:00,136.745,136.779,136.686,136.687,481400001.0
2005-09-07 03:45:00,136.692,136.7,136.632,136.667,351700001.0
2005-09-07 03:50:00,136.657,136.705,136.651,136.699,274400000.0
2005-09-07 03:55:00,136.708,136.768,136.691,136.76,425099999.0
2005-09-07 04:00:00,136.76,136.852,136.759,136.772,339500000.0
2005-09-07 04:05:00,136.756,136.76,136.662,136.677,427599999.0
2005-09-07 04:10:00,136.678,136.69,136.643,136.656,390199999.0
2005-09-07 04:15:00,136.645,136.657,136.631,136.657,345800002.0
2005-09-07 04:20:00,136.661,136.667,136.64,136.659,442199996.0
2005-09-07 04:25:00,136.658,136.688,136.652,136.68,319899998.0
2005-09-07 04:30:00,136.678,136.716,136.65,136.716,419799998.0
2005-09-07 04:35:00,136.717,136.741,136.699,136.723,315199999.0
2005-09-07 04:40:00,136.733,136.742,136.719,136.719,268899997.0
2005-09-07 04:45:00,136.72,136.747,136.708,136.718,290299999.0
2005-09-07 04:50:00,136.724,136.753,136.717,136.717,364400000.0
2005-09-07 04:55:00,136.709,136.725,136.708,136.72,611099997.0
2005-09-07 05:00:00,136.718,136.718,136.66,136.686,594200000.0
2005-09-07 05:05:00,136.685,136.723,136.683,136.712,503299998.0
2005-09-07 05:10:00,136.706,136.735,136.682,136.735,563299998.0
2005-09-07 05:15:00,136.762,136.928,136.762,136.928,435300002.0
2005-09-07 05:20:00,136.933,137.132,136.922,137.127,483300002.0
2005-09-07 05:25:00,137.13,137.143,137.043,137.058,375699997.0
2005-09-07 05:30:00,137.047,137.058,137.035,137.039,457699997.0
2005-09-07 05:35:00,137.044,137.094,137.044,137.071,424999998.0
2005-09-07 05:40:00,137.067,137.084,137.049,137.074,407499999.0
2005-09-07 05:45:00,137.077,137.099,137.024,137.077,447100001.0
2005-09-07 05:50:00,137.08,137.135,137.078,137.095,269999998.0
2005-09-07 05:55:00,137.093,137.205,137.093,137.205,450499997.0
2005-09-07 06:00:00,137.206,137.255,137.206,137.248,445100004.0
2005-09-07 06:05:00,137.236,137.257,137.215,137.229,420100001.0
2005-09-07 06:10:00,137.234,137.252,137.23,137.247,370700001.0
2005-09-07 06:15:00,137.239,137.252,137.208,137.217,331099998.0
2005-09-07 06:20:00,137.23,137.261,137.209,137.261,519300001.0
2005-09-07 06:25:00,137.262,137.299,137.234,137.278,415100003.0
2005-09-07 06:30:00,137.277,137.302,137.271,137.29,413300005.0
2005-09-07 06:35:00,137.29,137.333,137.266,137.333,290100000.0
2005-09-07 06:40:00,137.334,137.348,137.27,137.27,474999998.0
2005-09-07 06:45:00,137.272,137.281,137.228,137.239,416399999.0
2005-09-07 06:50:00,137.24,137.256,137.218,137.25,363899997.0
2005-09-07 06:55:00,137.245,137.305,137.243,137.287,605799998.0
2005-09-07 07:00:00,137.288,137.32,137.263,137.32,476199997.0
2005-09-07 07:05:00,137.31,137.323,137.255,137.262,468899995.0
2005-09-07 07:10:00,137.26,137.26,137.204,137.21,524899998.0
2005-09-07 07:15:00,137.202,137.245,137.197,137.223,339600003.0
2005-09-07 07:20:00,137.227,137.232,137.2,137.232,532099999.0
2005-09-07 07:25:00,137.232,137.236,137.208,137.212,340899996.0
2005-09-07 07:30:00,137.209,137.214,137.143,137.148,327000001.0
2005-09-07 07:35:00,137.143,137.155,137.13,137.15,367699999.0
2005-09-07 07:40:00,137.143,137.143,137.109,137.112,369000000.0
2005-09-07 07:45:00,137.104,137.112,137.095,137.107,328800001.0
2005-09-07 07:50:00,137.115,137.115,137.079,137.085,415400000.0
2005-09-07 07:55:00,137.088,137.146,137.088,137.145,482900001.0
2005-09-07 08:00:00,137.137,137.193,137.108,137.109,345999999.0
2005-09-07 08:05:00,137.105,137.118,137.068,137.074,391099996.0
2005-09-07 08:10:00,137.085,137.132,137.082,137.109,468500005.0
2005-09-07 08:15:00,137.105,137.11,137.095,137.102,253800000.0
2005-09-07 08:20:00,137.106,137.14,137.105,137.134,776299992.0
2005-09-07 08:25:00,137.134,137.187,137.129,137.187,368900000.0
2005-09-07 08:30:00,137.192,137.198,137.156,137.168,438599996.0
2005-09-07 08:35:00,137.156,137.198,137.15,137.173,433500005.0
2005-09-07 08:40:00,137.163,137.211,137.16,137.205,552800004.0
2005-09-07 08:45:00,137.214,137.249,137.187,137.203,486700000.0
2005-09-07 08:50:00,137.225,137.241,137.21,137.226,407399996.0
2005-09-07 08:55:00,137.243,137.366,137.243,137.365,475400002.0
2005-09-07 09:00:00,137.356,137.356,137.28,137.29,491900001.0
2005-09-07 09:05:00,137.297,137.332,137.293,137.315,585599996.0
2005-09-07 09:10:00,137.308,137.356,137.276,137.341,388500000.0
2005-09-07 09:15:00,137.329,137.329,137.257,137.26,454099994.0
2005-09-07 09:20:00,137.238,137.261,137.222,137.261,584200000.0
2005-09-07 09:25:00,137.257,137.293,137.244,137.282,347599999.0
2005-09-07 09:30:00,137.278,137.32,137.273,137.317,408300004.0
2005-09-07 09:35:00,137.325,137.355,137.324,137.325,440900001.0
2005-09-07 09:40:00,137.322,137.322,137.297,137.313,442299997.0
2005-09-07 09:45:00,137.317,137.323,137.283,137.295,438899998.0
2005-09-07 09:50:00,137.297,137.304,137.267,137.274,458099997.0
2005-09-07 09:55:00,137.259,137.274,137.239,137.27,403899997.0
2005-09-07 10:00:00,137.252,137.285,137.243,137.262,349999998.0
2005-09-07 10:05:00,137.251,137.275,137.192,137.2,335300004.0
2005-09-07 10:10:00,137.21,137.247,137.203,137.245,401900000.0
2005-09-07 10:15:00,137.241,137.271,137.209,137.216,540999998.0
2005-09-07 10:20:00,137.209,137.217,137.142,137.151,410800004.0
2005-09-07 10:25:00,137.161,137.224,137.161,137.216,492699998.0
2005-09-07 10:30:00,137.218,137.219,137.187,137.201,473599997.0
2005-09-07 10:35:00,137.195,137.229,137.188,137.208,400599995.0
2005-09-07 10:40:00,137.203,137.208,137.176,137.189,434200000.0
2005-09-07 10:45:00,137.183,137.197,137.142,137.15,326099997.0
2005-09-07 10:50:00,137.156,137.18,137.141,137.155,496400002.0
2005-09-07 10:55:00,137.16,137.169,137.131,137.157,322999998.0
2005-09-07 11:00:00,137.158,137.173,137.142,137.152,497000000.0
2005-09-07 11:05:00,137.161,137.182,137.141,137.172,336600000.0
2005-09-07 11:10:00,137.164,137.17,137.143,137.154,522900001.0
2005-09-07 11:15:00,137.142,137.167,137.116,137.122,461800000.0
2005-09-07 11:20:00,137.113,137.144,137.101,137.137,445699999.0
2005-09-07 11:25:00,137.139,137.157,137.102,137.145,411700002.0
2005-09-07 11:30:00,137.153,137.164,137.1,137.131,635199993.0
2005-09-07 11:35:00,137.127,137.156,137.087,137.103,463500002.0
2005-09-07 11:40:00,137.086,137.109,137.069,137.101,350400001.0
2005-09-07 11:45:00,137.11,137.127,137.064,137.064,576800004.0
2005-09-07 11:50:00,137.052,137.067,137.027,137.027,437199998.0
2005-09-07 11:55:00,137.017,137.041,137.008,137.041,490199998.0
2005-09-07 12:00:00,137.043,137.057,137.034,137.053,377299994.0
2005-09-07 12:05:00,137.052,137.069,137.02,137.042,567499996.0
2005-09-07 12:10:00,137.05,137.077,137.04,137.077,691700003.0
2005-09-07 12:15:00,137.082,137.108,137.057,137.093,651700000.0
2005-09-07 12:20:00,137.09,137.104,137.052,137.064,340300002.0
2005-09-07 12:25:00,137.063,137.063,137.018,137.04,410700000.0
2005-09-07 12:30:00,137.031,137.046,136.985,136.99,429899999.0
2005-09-07 12:35:00,136.984,136.987,136.959,136.959,243799997.0
2005-09-07 12:40:00,136.953,136.96,136.917,136.947,404899999.0
2005-09-07 12:45:00,136.962,136.981,136.95,136.967,472499996.0
2005-09-07 12:50:00,136.972,136.99,136.963,136.986,472299998.0
2005-09-07 12:55:00,136.977,137.026,136.962,136.983,446899998.0
2005-09-07 13:00:00,136.968,137.001,136.959,136.985,476000005.0
2005-09-07 13:05:00,136.976,137.0,136.942,136.946,436100000.0
2005-09-07 13:10:00,136.955,137.015,136.928,136.938,456500002.0
2005-09-07 13:15:00,136.925,136.966,136.886,136.956,382999997.0
2005-09-07 13:20:00,136.964,136.975,136.938,136.948,548500002.0
2005-09-07 13:25:00,136.948,136.978,136.933,136.933,442499995.0
2005-09-07 13:30:00,136.933,136.967,136.907,136.965,506199993.0
2005-09-07 13:35:00,136.95,136.995,136.947,136.965,377100005.0
2005-09-07 13:40:00,136.959,136.976,136.93,136.94,396999999.0
2005-09-07 13:45:00,136.951,136.965,136.937,136.962,380800001.0
2005-09-07 13:50:00,136.958,137.001,136.952,136.967,412999995.0
2005-09-07 13:55:00,136.987,137.055,136.987,137.039,459799999.0
2005-09-07 14:00:00,137.042,137.067,137.026,137.065,558300000.0
2005-09-07 14:05:00,137.053,137.078,137.032,137.043,430399999.0
2005-09-07 14:10:00,137.052,137.06,136.951,136.951,580399993.0
2005-09-07 14:15:00,136.933,136.956,136.922,136.953,542000002.0
2005-09-07 14:20:00,136.958,136.998,136.949,136.996,643500001.0
2005-09-07 14:25:00,137.013,137.038,136.981,137.007,466600000.0
2005-09-07 14:30:00,136.985,137.019,136.964,136.964,422499995.0
2005-09-07 14:35:00,136.97,137.03,136.959,136.983,525899996.0
2005-09-07 14:40:00,136.985,137.007,136.984,136.994,631299992.0
2005-09-07 14:45:00,136.985,136.985,136.94,136.945,499800001.0
2005-09-07 14:50:00,136.938,136.952,136.927,136.952,415700001.0
2005-09-07 14:55:00,136.953,136.983,136.941,136.975,426400000.0
2005-09-07 15:00:00,136.988,137.004,136.965,136.965,495399996.0
2005-09-07 15:05:00,136.959,137.047,136.957,136.957,521500000.0
2005-09-07 15:10:00,136.959,137.025,136.923,136.933,621400000.0
2005-09-07 15:15:00,136.895,136.895,136.834,136.853,515700000.0
2005-09-07 15:20:00,136.84,136.892,136.834,136.882,443999995.0
2005-09-07 15:25:00,136.902,136.902,136.792,136.833,426000001.0
2005-09-07 15:30:00,136.842,136.905,136.827,136.84,691600002.0
2005-09-07 15:35:00,136.843,136.888,136.836,136.848,468700000.0
2005-09-07 15:40:00,136.842,136.874,136.813,136.849,559399998.0
2005-09-07 15:45:00,136.856,136.862,136.802,136.828,402300000.0
2005-09-07 15:50:00,136.845,136.878,136.831,136.868,396999999.0
2005-09-07 15:55:00,136.861,136.904,136.836,136.88,408100002.0
2005-09-07 16:00:00,136.884,136.891,136.863,136.882,471300005.0
2005-09-07 16:05:00,136.88,136.925,136.875,136.916,481600002.0
2005-09-07 16:10:00,136.919,136.926,136.892,136.912,388600000.0
2005-09-07 16:15:00,136.922,136.922,136.85,136.883,481900001.0
2005-09-07 16:20:00,136.907,136.921,136.892,136.904,407500002.0
2005-09-07 16:25:00,136.92,136.964,136.883,136.955,423499998.0
2005-09-07 16:30:00,136.962,136.974,136.943,136.945,561699998.0
2005-09-07 16:35:00,136.95,137.057,136.947,137.034,395099999.0
2005-09-07 16:40:00,137.024,137.034,136.972,136.974,548800000.0
2005-09-07 16:45:00,136.977,136.986,136.928,136.939,500099999.0
2005-09-07 16:50:00,136.95,137.001,136.95,136.998,517699997.0
2005-09-07 16:55:00,137.004,137.027,136.995,137.008,518899997.0
2005-09-07 17:00:00,137.015,137.015,136.944,136.973,565400001.0
2005-09-07 17:05:00,136.966,136.991,136.952,136.958,437100004.0
2005-09-07 17:10:00,136.97,136.998,136.965,136.965,446500000.0
2005-09-07 17:15:00,136.952,136.975,136.945,136.946,458800000.0
2005-09-07 17:20:00,136.948,136.992,136.945,136.978,501400000.0
2005-09-07 17:25:00,136.975,137.003,136.967,136.98,440199996.0
2005-09-07 17:30:00,137.009,137.016,136.984,136.996,419399998.0
2005-09-07 17:35:00,136.992,136.992,136.961,136.982,397500000.0
2005-09-07 17:40:00,136.977,137.018,136.977,137.007,542500006.0
2005-09-07 17:45:00,137.01,137.016,136.867,136.867,299799997.0
2005-09-07 17:50:00,136.846,136.885,136.828,136.885,482500000.0
2005-09-07 17:55:00,136.875,136.911,136.858,136.885,306000000.0
2005-09-07 18:00:00,136.884,137.01,136.884,137.006,6818199982.0
2005-09-07 18:05:00,137.014,137.053,136.985,136.99,7379400000.0
2005-09-07 18:10:00,136.991,136.991,136.927,136.937,5286199995.0
2005-09-07 18:15:00,136.95,136.974,136.939,136.947,4968099989.0
2005-09-07 18:20:00,136.944,136.959,136.92,136.943,6194099978.0
2005-09-07 18:25:00,136.952,136.963,136.919,136.937,4263800003.0
2005-09-07 18:30:00,136.94,136.973,136.94,136.955,5761999982.0
2005-09-07 18:35:00,136.968,136.993,136.957,136.967,3337299998.0
2005-09-07 18:40:00,136.965,136.985,136.955,136.982,2747300000.0
2005-09-07 18:45:00,136.98,136.996,136.959,136.99,2104799992.0
2005-09-07 18:50:00,136.99,137.018,136.976,137.007,3898299996.0
2005-09-07 18:55:00,137.004,137.036,136.986,137.008,3406199989.0
2005-09-07 19:00:00,137.005,137.029,136.947,137.02,1857500001.0
2005-09-07 19:05:00,137.032,137.082,137.022,137.045,3795599986.0
2005-09-07 19:10:00,137.051,137.063,136.963,136.963,1209800002.0
2005-09-07 19:15:00,136.955,136.969,136.928,136.939,2674400001.0
2005-09-07 19:20:00,136.94,136.95,136.906,136.932,3004700001.0
2005-09-07 19:25:00,136.93,136.936,136.872,136.904,3244300003.0
2005-09-07 19:30:00,136.904,136.931,136.884,136.898,3516499988.0
2005-09-07 19:35:00,136.894,136.947,136.883,136.932,2272500004.0
2005-09-07 19:40:00,136.946,136.961,136.916,136.955,2479399984.0
2005-09-07 19:45:00,136.955,136.955,136.891,136.901,1981599994.0
2005-09-07 19:50:00,136.897,136.904,136.86,136.893,1911199999.0
2005-09-07 19:55:00,136.894,136.922,136.886,136.9,2424800000.0
2005-09-07 20:00:00,136.905,136.911,136.852,136.867,1579399997.0
2005-09-07 20:05:00,136.859,136.866,136.83,136.856,2541400002.0
2005-09-07 20:10:00,136.854,136.89,136.847,136.855,2714100003.0
2005-09-07 20:15:00,136.848,136.864,136.825,136.827,2253900013.0
2005-09-07 20:20:00,136.821,136.833,136.784,136.792,1762599997.0
2005-09-07 20:25:00,136.778,136.787,136.724,136.738,3796500006.0
2005-09-07 20:30:00,136.74,136.791,136.726,136.787,4814899989.0
2005-09-07 20:35:00,136.797,136.835,136.787,136.835,2790299990.0
2005-09-07 20:40:00,136.834,136.847,136.799,136.81,3021400000.0
2005-09-07 20:45:00,136.816,136.843,136.803,136.843,3184499993.0
2005-09-07 20:50:00,136.839,136.87,136.819,136.826,3049599990.0
2005-09-07 20:55:00,136.82,136.874,136.801,136.84,5235299985.0
2005-09-07 21:00:00,136.835,136.844,136.75,136.758,3719700000.0
2005-09-07 21:05:00,136.758,136.772,136.732,136.754,2133200011.0
2005-09-07 21:10:00,136.746,136.747,136.677,136.677,2462700002.0
2005-09-07 21:15:00,136.667,136.683,136.647,136.677,2844899989.0
2005-09-07 21:20:00,136.68,136.688,136.649,136.658,4292400013.0
2005-09-07 21:25:00,136.66,136.664,136.633,136.635,1733700003.0
2005-09-07 21:30:00,136.632,136.659,136.632,136.638,1613100008.0
2005-09-07 21:35:00,136.64,136.664,136.637,136.659,920500003.0
2005-09-07 21:40:00,136.66,136.674,136.655,136.667,1729799999.0
2005-09-07 21:45:00,136.67,136.688,136.643,136.686,1516000001.0
2005-09-07 21:50:00,136.695,136.702,136.668,136.69,748700009.0
2005-09-07 21:55:00,136.684,136.688,136.643,136.671,536899993.0
2005-09-07 22:00:00,136.669,136.69,136.651,136.689,1338300002.0
2005-09-07 22:05:00,136.667,136.673,136.619,136.635,647199998.0
2005-09-07 22:10:00,136.642,136.653,136.614,136.638,676800003.0
2005-09-07 22:15:00,136.644,136.68,136.644,136.662,670499999.0
2005-09-07 22:20:00,136.662,136.68,136.65,136.678,865100000.0
2005-09-07 22:25:00,136.675,136.697,136.669,136.682,1206399992.0
2005-09-07 22:30:00,136.683,136.694,136.673,136.682,862700004.0
2005-09-07 22:35:00,136.675,136.699,136.67,136.695,1285799999.0
2005-09-07 22:40:00,136.694,136.723,136.669,136.692,1217100000.0
2005-09-07 22:45:00,136.702,136.712,136.678,136.698,991499994.0
2005-09-07 22:50:00,136.697,136.697,136.64,136.67,717400002.0
2005-09-07 22:55:00,136.66,136.676,136.637,136.645,734000001.0
2005-09-07 23:00:00,136.698,136.698,136.62,136.66,613899999.0
2005-09-07 23:05:00,136.642,136.696,136.623,136.682,491199997.0
2005-09-07 23:10:00,136.688,136.695,136.633,136.651,485599994.0
2005-09-07 23:15:00,136.64,136.662,136.588,136.622,508899999.0
2005-09-07 23:20:00,136.6,136.656,136.559,136.601,466900001.0
2005-09-07 23:25:00,136.597,136.628,136.587,136.605,589999998.0
2005-09-07 23:30:00,136.602,136.603,136.587,136.593,339000000.0
2005-09-07 23:35:00,136.598,136.598,136.579,136.593,400499999.0
2005-09-07 23:40:00,136.59,136.595,136.576,136.585,352599999.0
2005-09-07 23:45:00,136.595,136.598,136.552,136.582,376600000.0
2005-09-07 23:50:00,136.59,136.599,136.573,136.58,438699997.0
2005-09-07 23:55:00,136.58,136.582,136.548,136.582,289300000.0
2005-09-08 00:00:00,136.572,136.627,136.567,136.61,273399996.0
2005-09-08 00:05:00,136.613,136.615,136.59,136.605,459200006.0
2005-09-08 00:10:00,136.612,136.62,136.598,136.612,239100000.0
2005-09-08 00:15:00,136.612,136.633,136.605,136.618,685600001.0
2005-09-08 00:20:00,136.622,136.645,136.573,136.627,471199998.0
2005-09-08 00:25:00,136.625,136.661,136.606,136.629,297300000.0
2005-09-08 00:30:00,136.655,136.693,136.587,136.666,380599997.0
2005-09-08 00:35:00,136.683,136.683,136.628,136.662,505800000.0
2005-09-08 00:40:00,136.659,136.675,136.627,136.675,548599995.0
2005-09-08 00:45:00,136.666,136.696,136.63,136.676,403000003.0
2005-09-08 00:50:00,136.664,136.701,136.615,136.638,339500000.0
2005-09-08 00:55:00,136.627,136.65,136.559,136.589,414000003.0
2005-09-08 01:00:00,136.572,136.59,136.566,136.58,391999996.0
2005-09-08 01:05:00,136.594,136.622,136.581,136.617,505199997.0
2005-09-08 01:10:00,136.618,136.639,136.604,136.622,540599996.0
2005-09-08 01:15:00,136.639,136.678,136.626,136.667,474899998.0
2005-09-08 01:20:00,136.673,136.733,136.655,136.728,377799998.0
2005-09-08 01:25:00,136.748,136.748,136.705,136.722,413399995.0
2005-09-08 01:30:00,136.715,136.736,136.692,136.706,495999999.0
2005-09-08 01:35:00,136.727,136.728,136.698,136.708,367399999.0
2005-09-08 01:40:00,136.707,136.71,136.673,136.678,455099993.0
2005-09-08 01:45:00,136.676,136.686,136.663,136.67,459600002.0
2005-09-08 01:50:00,136.66,136.711,136.652,136.685,321700000.0
2005-09-08 01:55:00,136.698,136.71,136.672,136.68,521799998.0
2005-09-08 02:00:00,136.683,136.708,136.676,136.696,306600002.0
2005-09-08 02:05:00,136.682,136.715,136.68,136.71,437100004.0
2005-09-08 02:10:00,136.71,136.753,136.705,136.738,423200000.0
2005-09-08 02:15:00,136.751,136.768,136.743,136.75,387200001.0
2005-09-08 02:20:00,136.752,136.769,136.733,136.759,470800002.0
2005-09-08 02:25:00,136.751,136.874,136.751,136.874,497399998.0
2005-09-08 02:30:00,136.871,136.881,136.83,136.838,332100000.0
2005-09-08 02:35:00,136.825,136.848,136.78,136.797,574499999.0
2005-09-08 02:40:00,136.783,136.796,136.76,136.771,401900002.0
2005-09-08 02:45:00,136.775,136.836,136.775,136.828,614500003.0
2005-09-08 02:50:00,136.82,136.82,136.787,136.801,368799999.0
2005-09-08 02:55:00,136.807,136.869,136.786,136.862,458199997.0
2005-09-08 03:00:00,136.871,136.919,136.859,136.878,406799999.0
2005-09-08 03:05:00,136.873,136.878,136.817,136.837,575800001.0
2005-09-08 03:10:00,136.854,136.89,136.833,136.845,431699999.0
2005-09-08 03:15:00,136.844,136.867,136.835,136.842,392000003.0
2005-09-08 03:20:00,136.842,136.878,136.803,136.851,603499998.0
2005-09-08 03:25:00,136.858,136.859,136.831,136.85,424599997.0
2005-09-08 03:30:00,136.85,136.867,136.836,136.851,401800000.0
2005-09-08 03:35:00,136.85,136.868,136.835,136.868,467399997.0
2005-09-08 03:40:00,136.867,136.885,136.844,136.878,366499995.0
2005-09-08 03:45:00,136.888,136.893,136.855,136.871,286899995.0
2005-09-08 03:50:00,136.864,136.918,136.862,136.903,155800000.0
2005-09-08 03:55:00,136.91,136.92,136.895,136.899,342899998.0
2005-09-08 04:00:00,136.9,136.908,136.883,136.893,181999998.0
2005-09-08 04:05:00,136.879,136.889,136.861,136.865,411100000.0
2005-09-08 04:10:00,136.858,136.858,136.819,136.829,398000003.0
2005-09-08 04:15:00,136.823,136.873,136.823,136.827,486900004.0
2005-09-08 04:20:00,136.818,136.822,136.8,136.806,430100003.0
2005-09-08 04:25:00,136.803,136.857,136.802,136.849,424000000.0
2005-09-08 04:30:00,136.852,136.852,136.8,136.81,609600007.0
2005-09-08 04:35:00,136.82,136.88,136.82,136.84,420900001.0
2005-09-08 04:40:00,136.85,136.871,136.836,136.848,355000003.0
2005-09-08 04:45:00,136.832,136.838,136.805,136.827,514299996.0
2005-09-08 04:50:00,136.822,136.842,136.82,136.835,252599999.0
2005-09-08 04:55:00,136.836,136.851,136.807,136.839,309700000.0
2005-09-08 05:00:00,136.85,136.884,136.843,136.862,466999999.0
2005-09-08 05:05:00,136.859,136.881,136.856,136.858,277299997.0
2005-09-08 05:10:00,136.852,136.888,136.846,136.88,441400000.0
2005-09-08 05:15:00,136.886,136.886,136.815,136.863,393499994.0
2005-09-08 05:20:00,136.862,136.863,136.842,136.855,519899995.0
2005-09-08 05:25:00,136.849,136.867,136.837,136.867,196400000.0
2005-09-08 05:30:00,136.862,136.875,136.819,136.858,283299999.0
2005-09-08 05:35:00,136.872,136.905,136.861,136.893,400499995.0
2005-09-08 05:40:00,136.888,136.902,136.876,136.9,280400001.0
2005-09-08 05:45:00,136.883,136.89,136.858,136.876,467199996.0
2005-09-08 05:50:00,136.875,136.892,136.815,136.871,485399999.0
2005-09-08 05:55:00,136.86,136.875,136.836,136.875,408499997.0
2005-09-08 06:00:00,136.869,136.879,136.855,136.864,260899997.0
2005-09-08 06:05:00,136.866,136.873,136.841,136.865,511100002.0
2005-09-08 06:10:00,136.874,136.884,136.857,136.86,436499997.0
2005-09-08 06:15:00,136.868,136.869,136.842,136.847,427100003.0
2005-09-08 06:20:00,136.853,136.867,136.838,136.859,336599999.0
2005-09-08 06:25:00,136.88,136.885,136.863,136.868,311600003.0
2005-09-08 06:30:00,136.86,136.86,136.829,136.829,254000000.0
2005-09-08 06:35:00,136.838,136.853,136.827,136.84,214899999.0
2005-09-08 06:40:00,136.835,136.861,136.818,136.855,370799998.0
2005-09-08 06:45:00,136.857,136.865,136.837,136.845,329300002.0
2005-09-08 06:50:00,136.847,136.862,136.83,136.845,455000000.0
2005-09-08 06:55:00,136.848,136.856,136.821,136.84,483899998.0
2005-09-08 07:00:00,136.852,136.857,136.813,136.851,396799999.0
2005-09-08 07:05:00,136.843,136.871,136.84,136.855,412699997.0
2005-09-08 07:10:00,136.86,136.882,136.849,136.876,493200001.0
2005-09-08 07:15:00,136.865,136.885,136.864,136.867,344499997.0
2005-09-08 07:20:00,136.852,136.89,136.851,136.888,419499999.0
2005-09-08 07:25:00,136.88,136.913,136.859,136.882,486199997.0
2005-09-08 07:30:00,136.88,136.91,136.861,136.895,319400002.0
2005-09-08 07:35:00,136.893,136.923,136.882,136.91,316799999.0
2005-09-08 07:40:00,136.906,136.925,136.903,136.918,506999999.0
2005-09-08 07:45:00,136.917,136.962,136.917,136.953,252100004.0
2005-09-08 07:50:00,136.95,136.987,136.933,136.982,269900002.0
2005-09-08 07:55:00,137.002,137.03,136.99,137.025,436599995.0
2005-09-08 08:00:00,137.027,137.047,137.0,137.046,473299997.0
2005-09-08 08:05:00,137.037,137.073,137.021,137.044,336700004.0
2005-09-08 08:10:00,137.052,137.089,137.035,137.08,388699999.0
2005-09-08 08:15:00,137.081,137.146,137.058,137.146,538100003.0
2005-09-08 08:20:00,137.156,137.156,137.114,137.118,433200000.0
2005-09-08 08:25:00,137.111,137.131,137.063,137.063,439500002.0
2005-09-08 08:30:00,137.062,137.076,137.039,137.075,415799996.0
2005-09-08 08:35:00,137.073,137.147,137.073,137.122,524800008.0
2005-09-08 08:40:00,137.122,137.124,137.089,137.106,637699999.0
2005-09-08 08:45:00,137.115,137.164,137.088,137.092,395600000.0
2005-09-08 08:50:00,137.094,137.143,137.088,137.142,517299998.0
2005-09-08 08:55:00,137.13,137.141,137.109,137.129,512300002.0
2005-09-08 09:00:00,137.118,137.123,137.054,137.067,609699999.0
2005-09-08 09:05:00,137.073,137.104,137.061,137.101,418899999.0
2005-09-08 09:10:00,137.096,137.135,137.075,137.135,410300001.0
2005-09-08 09:15:00,137.141,137.149,137.107,137.138,323299999.0
2005-09-08 09:20:00,137.135,137.152,137.13,137.139,361300001.0
2005-09-08 09:25:00,137.134,137.165,137.129,137.147,358899999.0
2005-09-08 09:30:00,137.155,137.159,137.132,137.14,365200001.0
2005-09-08 09:35:00,137.135,137.159,137.113,137.142,368199998.0
2005-09-08 09:40:00,137.175,137.208,137.157,137.157,426999999.0
2005-09-08 09:45:00,137.162,137.174,137.136,137.165,354599998.0
2005-09-08 09:50:00,137.172,137.186,137.139,137.139,334700001.0
2005-09-08 09:55:00,137.134,137.16,137.09,137.106,360500000.0
2005-09-08 10:00:00,137.098,137.136,137.094,137.121,602800000.0
2005-09-08 10:05:00,137.153,137.219,137.153,137.203,380299999.0
2005-09-08 10:10:00,137.21,137.271,137.209,137.256,347900000.0
2005-09-08 10:15:00,137.253,137.255,137.187,137.215,454399994.0
2005-09-08 10:20:00,137.212,137.263,137.202,137.256,530299998.0
2005-09-08 10:25:00,137.242,137.284,137.196,137.201,355900003.0
2005-09-08 10:30:00,137.197,137.253,137.179,137.247,554300001.0
2005-09-08 10:35:00,137.243,137.29,137.223,137.272,435699999.0
2005-09-08 10:40:00,137.269,137.283,137.242,137.251,442399998.0
2005-09-08 10:45:00,137.26,137.26,137.18,137.207,314700000.0
2005-09-08 10:50:00,137.2,137.232,137.187,137.218,420899997.0
2005-09-08 10:55:00,137.212,137.212,137.18,137.186,405899998.0
2005-09-08 11:00:00,137.198,137.198,137.156,137.156,546100002.0
2005-09-08 11:05:00,137.178,137.189,137.172,137.18,494700000.0
2005-09-08 11:10:00,137.176,137.176,137.12,137.136,414500001.0
2005-09-08 11:15:00,137.127,137.134,137.037,137.043,399599995.0
2005-09-08 11:20:00,137.041,137.09,137.041,137.075,513300005.0
2005-09-08 11:25:00,137.077,137.141,137.073,137.135,392400002.0
2005-09-08 11:30:00,137.134,137.14,137.113,137.124,564500000.0
2005-09-08 11:35:00,137.107,137.14,137.105,137.135,499200003.0
2005-09-08 11:40:00,137.125,137.135,137.113,137.127,427300000.0
2005-09-08 11:45:00,137.128,137.182,137.115,137.168,537000001.0
2005-09-08 11:50:00,137.142,137.142,137.082,137.085,487499996.0
2005-09-08 11:55:00,137.092,137.096,137.06,137.065,406000000.0
2005-09-08 12:00:00,137.062,137.068,137.01,137.023,398400001.0
2005-09-08 12:05:00,137.02,137.055,137.009,137.037,410400003.0
2005-09-08 12:10:00,137.05,137.174,137.05,137.149,370499997.0
2005-09-08 12:15:00,137.143,137.167,137.121,137.138,458199993.0
2005-09-08 12:20:00,137.117,137.117,137.08,137.108,293200001.0
2005-09-08 12:25:00,137.122,137.153,137.118,137.144,276699999.0
2005-09-08 12:30:00,137.143,137.176,137.13,137.147,585299996.0
2005-09-08 12:35:00,137.153,137.195,137.153,137.191,570500003.0
2005-09-08 12:40:00,137.195,137.217,137.185,137.2,308500002.0
2005-09-08 12:45:00,137.218,137.223,137.188,137.216,416399999.0
2005-09-08 12:50:00,137.219,137.219,137.154,137.183,394999998.0
2005-09-08 12:55:00,137.178,137.183,137.14,137.14,520499997.0
2005-09-08 13:00:00,137.137,137.17,137.13,137.165,316799999.0
2005-09-08 13:05:00,137.159,137.186,137.139,137.159,293999998.0
2005-09-08 13:10:00,137.153,137.173,137.133,137.135,548999995.0
2005-09-08 13:15:00,137.131,137.198,137.131,137.183,441100001.0
2005-09-08 13:20:00,137.191,137.193,137.154,137.188,487400003.0
2005-09-08 13:25:00,137.188,137.195,137.173,137.173,445499997.0
2005-09-08 13:30:00,137.174,137.189,137.155,137.185,446700001.0
2005-09-08 13:35:00,137.177,137.188,137.165,137.173,332700000.0
2005-09-08 13:40:00,137.171,137.185,137.166,137.185,422500001.0
2005-09-08 13:45:00,137.183,137.19,137.162,137.162,428200001.0
2005-09-08 13:50:00,137.162,137.208,137.162,137.195,343000002.0
2005-09-08 13:55:00,137.192,137.207,137.177,137.206,302099998.0
2005-09-08 14:00:00,137.21,137.251,137.176,137.247,435600005.0
2005-09-08 14:05:00,137.236,137.242,137.168,137.168,581699994.0
2005-09-08 14:10:00,137.169,137.176,137.131,137.134,395000001.0
2005-09-08 14:15:00,137.137,137.164,137.137,137.157,587599994.0
2005-09-08 14:20:00,137.16,137.216,137.16,137.21,351999995.0
2005-09-08 14:25:00,137.202,137.236,137.17,137.17,348399999.0
2005-09-08 14:30:00,137.155,137.172,137.134,137.145,390299998.0
2005-09-08 14:35:00,137.136,137.22,137.121,137.218,509000000.0
2005-09-08 14:40:00,137.207,137.217,137.152,137.215,566900001.0
2005-09-08 14:45:00,137.218,137.236,137.209,137.21,567100000.0
2005-09-08 14:50:00,137.22,137.248,137.201,137.226,481600001.0
2005-09-08 14:55:00,137.219,137.231,137.2,137.21,606200000.0
2005-09-08 15:00:00,137.225,137.239,137.214,137.225,557600004.0
2005-09-08 15:05:00,137.241,137.267,137.241,137.25,430299997.0
2005-09-08 15:10:00,137.233,137.233,137.197,137.203,592100003.0
2005-09-08 15:15:00,137.18,137.201,137.162,137.179,368100001.0
2005-09-08 15:20:00,137.168,137.172,137.131,137.159,442899999.0
2005-09-08 15:25:00,137.163,137.17,137.14,137.158,387299999.0
2005-09-08 15:30:00,137.153,137.2,137.14,137.182,444700002.0
2005-09-08 15:35:00,137.193,137.205,137.175,137.194,462400003.0
2005-09-08 15:40:00,137.192,137.215,137.187,137.212,442799999.0
2005-09-08 15:45:00,137.226,137.226,137.173,137.18,326700001.0
2005-09-08 15:50:00,137.183,137.202,137.17,137.202,484400001.0
2005-09-08 15:55:00,137.198,137.212,137.184,137.212,304100002.0
2005-09-08 16:00:00,137.212,137.235,137.183,137.209,475299998.0
2005-09-08 16:05:00,137.212,137.217,137.179,137.188,501499998.0
2005-09-08 16:10:00,137.184,137.184,137.079,137.09,541799999.0
2005-09-08 16:15:00,137.085,137.11,137.078,137.087,463299997.0
2005-09-08 16:20:00,137.102,137.164,137.098,137.16,356600002.0
2005-09-08 16:25:00,137.165,137.165,137.123,137.128,666400001.0
2005-09-08 16:30:00,137.132,137.142,137.061,137.089,575000003.0
2005-09-08 16:35:00,137.081,137.081,136.996,137.046,479500003.0
2005-09-08 16:40:00,137.051,137.088,137.011,137.071,453800002.0
2005-09-08 16:45:00,137.089,137.107,137.053,137.107,412899999.0
2005-09-08 16:50:00,137.118,137.12,137.065,137.099,627499999.0
2005-09-08 16:55:00,137.095,137.134,137.09,137.134,478899997.0
2005-09-08 17:00:00,137.144,137.148,137.109,137.126,449999994.0
2005-09-08 17:05:00,137.122,137.134,137.08,137.084,525600001.0
2005-09-08 17:10:00,137.102,137.106,137.018,137.041,459900002.0
2005-09-08 17:15:00,137.033,137.081,137.024,137.08,452100004.0
2005-09-08 17:20:00,137.075,137.105,137.068,137.078,497300004.0
2005-09-08 17:25:00,137.077,137.077,137.018,137.035,320999997.0
2005-09-08 17:30:00,137.032,137.07,137.022,137.052,349499999.0
2005-09-08 17:35:00,137.063,137.065,137.025,137.053,333999999.0
2005-09-08 17:40:00,137.053,137.061,137.011,137.017,489899999.0
2005-09-08 17:45:00,137.015,137.017,136.995,137.006,460399998.0
2005-09-08 17:50:00,137.013,137.019,136.964,136.976,471399996.0
2005-09-08 17:55:00,136.97,136.989,136.946,136.946,349300002.0
2005-09-08 18:00:00,136.935,136.942,136.906,136.939,6912399983.0
2005-09-08 18:05:00,136.94,136.947,136.914,136.932,7678599988.0
2005-09-08 18:10:00,136.926,136.951,136.889,136.933,5179899996.0
2005-09-08 18:15:00,136.941,136.95,136.882,136.885,5043999990.0
2005-09-08 18:20:00,136.893,136.956,136.893,136.927,5895200002.0
2005-09-08 18:25:00,136.933,136.945,136.925,136.935,4325400005.0
2005-09-08 18:30:00,136.923,136.939,136.869,136.899,5164699997.0
2005-09-08 18:35:00,136.91,136.935,136.909,136.93,3540299999.0
2005-09-08 18:40:00,136.925,137.002,136.925,136.985,2814299993.0
2005-09-08 18:45:00,136.983,137.007,136.965,136.97,2286300005.0
2005-09-08 18:50:00,136.981,136.986,136.898,136.941,3728299992.0
2005-09-08 18:55:00,136.94,136.955,136.847,136.861,3349199990.0
2005-09-08 19:00:00,136.859,136.896,136.852,136.87,2199999993.0
2005-09-08 19:05:00,136.878,136.924,136.863,136.898,4086799997.0
2005-09-08 19:10:00,136.918,136.931,136.898,136.908,1378699996.0
2005-09-08 19:15:00,136.905,136.928,136.883,136.9,2605499994.0
2005-09-08 19:20:00,136.908,136.922,136.881,136.89,2542200017.0
2005-09-08 19:25:00,136.894,136.956,136.894,136.919,3086199993.0
2005-09-08 19:30:00,136.917,136.932,136.893,136.91,3770699983.0
2005-09-08 19:35:00,136.914,136.947,136.901,136.932,2615300003.0
2005-09-08 19:40:00,136.94,136.952,136.922,136.948,2314700002.0
2005-09-08 19:45:00,136.952,136.967,136.917,136.937,1843099995.0
2005-09-08 19:50:00,136.938,136.963,136.915,136.94,2162299989.0
2005-09-08 19:55:00,136.937,136.968,136.934,136.955,2285399990.0
2005-09-08 20:00:00,136.965,136.969,136.938,136.94,1486000000.0
2005-09-08 20:05:00,136.938,136.973,136.897,136.966,2392699997.0
2005-09-08 20:10:00,136.963,136.973,136.934,136.942,3019499999.0
2005-09-08 20:15:00,136.951,136.969,136.947,136.953,1894599994.0
2005-09-08 20:20:00,136.946,136.978,136.938,136.978,2084199996.0
2005-09-08 20:25:00,136.979,136.995,136.958,136.97,3500199991.0
2005-09-08 20:30:00,136.969,136.974,136.941,136.956,5114799994.0
2005-09-08 20:35:00,136.963,136.973,136.954,136.962,2914600008.0
2005-09-08 20:40:00,136.959,137.01,136.959,136.998,2971000004.0
2005-09-08 20:45:00,137.005,137.023,136.971,137.002,3457999998.0
2005-09-08 20:50:00,137.003,137.053,136.997,137.045,3225500003.0
2005-09-08 20:55:00,137.04,137.06,137.018,137.033,5097199975.0
2005-09-08 21:00:00,137.028,137.043,137.01,137.034,4015199998.0
2005-09-08 21:05:00,137.028,137.054,137.019,137.049,2249099999.0
2005-09-08 21:10:00,137.048,137.05,137.009,137.012,2388999996.0
2005-09-08 21:15:00,137.022,137.048,136.983,137.026,2843800004.0
2005-09-08 21:20:00,137.035,137.078,137.009,137.06,3833999990.0
2005-09-08 21:25:00,137.059,137.075,137.047,137.056,1454400005.0
2005-09-08 21:30:00,137.052,137.065,137.009,137.04,1324800004.0
2005-09-08 21:35:00,137.05,137.06,137.033,137.04,880699998.0
2005-09-08 21:40:00,137.041,137.068,137.021,137.045,1784499990.0
2005-09-08 21:45:00,137.053,137.073,137.044,137.044,1394699993.0
2005-09-08 21:50:00,137.047,137.075,137.043,137.06,489900002.0
2005-09-08 21:55:00,137.062,137.062,137.014,137.02,355200002.0
2005-09-08 22:00:00,137.025,137.047,137.02,137.023,1320499999.0
2005-09-08 22:05:00,137.016,137.021,136.952,136.952,530000002.0
2005-09-08 22:10:00,136.952,136.98,136.948,136.948,946500009.0
2005-09-08 22:15:00,136.953,136.983,136.947,136.973,929999998.0
2005-09-08 22:20:00,136.973,136.982,136.931,136.95,880000003.0
2005-09-08 22:25:00,136.968,136.98,136.941,136.953,1542400002.0
2005-09-08 22:30:00,136.953,136.96,136.944,136.958,981700005.0
2005-09-08 22:35:00,136.954,136.989,136.948,136.959,1160500001.0
2005-09-08 22:40:00,136.955,136.989,136.942,136.987,1184299998.0
2005-09-08 22:45:00,136.989,136.993,136.972,136.982,1220999997.0
2005-09-08 22:50:00,136.981,137.006,136.966,136.985,724799997.0
2005-09-08 22:55:00,136.981,136.982,136.943,136.955,828399999.0
2005-09-08 23:00:00,137.002,137.023,136.96,137.0,451599996.0
2005-09-08 23:05:00,137.004,137.059,136.966,137.006,496700003.0
2005-09-08 23:10:00,137.0,137.076,136.975,137.035,595000001.0
2005-09-08 23:15:00,137.03,137.05,136.973,137.001,465900004.0
2005-09-08 23:20:00,136.992,137.021,136.979,137.011,373299997.0
2005-09-08 23:25:00,137.004,137.012,136.952,137.008,281299998.0
2005-09-08 23:30:00,136.998,137.05,136.988,137.039,484299993.0
2005-09-08 23:35:00,137.043,137.043,136.96,136.985,561700000.0
2005-09-08 23:40:00,136.983,137.003,136.948,136.968,317099998.0
2005-09-08 23:45:00,136.968,136.968,136.937,136.952,361400001.0
2005-09-08 23:50:00,136.98,137.011,136.948,136.957,471600000.0
2005-09-08 23:55:00,136.96,136.988,136.947,136.98,694800000.0
2005-09-09 00:00:00,136.973,136.997,136.962,136.993,444800003.0
2005-09-09 00:05:00,136.985,136.993,136.957,136.961,577199996.0
2005-09-09 00:10:00,136.988,136.995,136.958,136.97,312999998.0
2005-09-09 00:15:00,136.967,136.979,136.951,136.963,530400001.0
2005-09-09 00:20:00,136.96,136.983,136.953,136.98,587700001.0
2005-09-09 00:25:00,136.995,137.014,136.945,136.99,382499999.0
2005-09-09 00:30:00,136.991,137.0,136.91,136.952,442499997.0
2005-09-09 00:35:00,136.975,137.01,136.936,137.01,379499999.0
2005-09-09 00:40:00,137.008,137.008,136.952,136.952,332699999.0
2005-09-09 00:45:00,136.955,136.971,136.918,136.952,359199997.0
2005-09-09 00:50:00,136.94,136.968,136.933,136.96,409199998.0
2005-09-09 00:55:00,136.955,136.988,136.89,136.963,638500000.0
2005-09-09 01:00:00,136.945,136.979,136.945,136.977,401200001.0
2005-09-09 01:05:00,136.974,137.012,136.974,137.012,191100000.0
2005-09-09 01:10:00,137.015,137.02,136.992,136.992,492200003.0
2005-09-09 01:15:00,137.003,137.029,136.991,137.006,469200002.0
2005-09-09 01:20:00,137.005,137.036,136.986,137.01,398999998.0
2005-09-09 01:25:00,137.02,137.03,137.013,137.023,372299999.0
2005-09-09 01:30:00,137.02,137.034,137.012,137.028,621399999.0
2005-09-09 01:35:00,137.033,137.043,137.021,137.04,434999996.0
2005-09-09 01:40:00,137.036,137.036,137.005,137.019,407699998.0
2005-09-09 01:45:00,137.009,137.032,136.991,137.009,394100005.0
2005-09-09 01:50:00,137.006,137.037,136.99,136.992,429999993.0
2005-09-09 01:55:00,137.007,137.031,136.996,137.018,492899997.0
2005-09-09 02:00:00,137.02,137.025,136.994,136.994,413400001.0
2005-09-09 02:05:00,136.986,137.001,136.955,136.998,558500001.0
2005-09-09 02:10:00,137.002,137.008,136.955,136.955,513099999.0
2005-09-09 02:15:00,136.969,136.981,136.936,136.964,421999998.0
2005-09-09 02:20:00,136.973,137.029,136.961,137.011,481900001.0
2005-09-09 02:25:00,137.02,137.03,136.983,137.0,403499998.0
2005-09-09 02:30:00,137.006,137.063,137.001,137.022,416499997.0
2005-09-09 02:35:00,137.031,137.05,137.023,137.04,404300002.0
2005-09-09 02:40:00,137.037,137.044,137.016,137.016,465499995.0
2005-09-09 02:45:00,137.022,137.04,137.002,137.025,440100002.0
2005-09-09 02:50:00,137.031,137.05,137.006,137.042,447199999.0
2005-09-09 02:55:00,137.043,137.058,136.997,137.056,297799999.0
2005-09-09 03:00:00,137.081,137.107,137.062,137.084,489899999.0
2005-09-09 03:05:00,137.092,137.114,137.081,137.095,554099997.0
2005-09-09 03:10:00,137.09,137.093,137.062,137.073,243199998.0
2005-09-09 03:15:00,137.092,137.112,137.076,137.109,380299996.0
2005-09-09 03:20:00,137.113,137.113,137.063,137.086,484800001.0
2005-09-09 03:25:00,137.088,137.096,137.048,137.059,311099999.0
2005-09-09 03:30:00,137.056,137.068,137.048,137.058,570200003.0
2005-09-09 03:35:00,137.056,137.056,137.043,137.043,275600002.0
2005-09-09 03:40:00,137.047,137.105,137.047,137.101,564899997.0
2005-09-09 03:45:00,137.096,137.1,137.069,137.09,540600002.0
2005-09-09 03:50:00,137.1,137.119,137.082,137.11,481200001.0
2005-09-09 03:55:00,137.1,137.1,137.071,137.09,369899999.0
2005-09-09 04:00:00,137.104,137.159,137.089,137.135,413400002.0
2005-09-09 04:05:00,137.156,137.287,137.15,137.28,520299997.0
2005-09-09 04:10:00,137.282,137.284,137.245,137.256,457699997.0
2005-09-09 04:15:00,137.248,137.272,137.237,137.246,347200001.0
2005-09-09 04:20:00,137.238,137.24,137.219,137.233,447100002.0
2005-09-09 04:25:00,137.225,137.244,137.158,137.176,492300002.0
2005-09-09 04:30:00,137.185,137.202,137.165,137.175,319499999.0
2005-09-09 04:35:00,137.18,137.218,137.174,137.204,363599998.0
2005-09-09 04:40:00,137.218,137.272,137.205,137.272,490100004.0
2005-09-09 04:45:00,137.267,137.271,137.225,137.25,323299999.0
2005-09-09 04:50:00,137.253,137.273,137.221,137.237,426400003.0
2005-09-09 04:55:00,137.238,137.256,137.217,137.237,370499999.0
2005-09-09 05:00:00,137.237,137.253,137.222,137.243,426199993.0
2005-09-09 05:05:00,137.242,137.257,137.21,137.223,281300002.0
2005-09-09 05:10:00,137.22,137.226,137.152,137.159,518300000.0
2005-09-09 05:15:00,137.173,137.179,137.148,137.17,354600003.0
2005-09-09 05:20:00,137.182,137.192,137.162,137.181,519699993.0
2005-09-09 05:25:00,137.182,137.229,137.178,137.211,327399999.0
2005-09-09 05:30:00,137.205,137.246,137.19,137.246,382700006.0
2005-09-09 05:35:00,137.242,137.247,137.157,137.163,269699999.0
2005-09-09 05:40:00,137.17,137.21,137.163,137.208,474999996.0
2005-09-09 05:45:00,137.22,137.259,137.219,137.241,324699998.0
2005-09-09 05:50:00,137.246,137.296,137.246,137.293,557099998.0
2005-09-09 05:55:00,137.29,137.34,137.27,137.327,405500003.0
2005-09-09 06:00:00,137.324,137.375,137.315,137.321,410100002.0
2005-09-09 06:05:00,137.328,137.358,137.321,137.35,484700004.0
2005-09-09 06:10:00,137.347,137.373,137.338,137.373,411399999.0
2005-09-09 06:15:00,137.372,137.372,137.317,137.319,318000001.0
2005-09-09 06:20:00,137.315,137.342,137.308,137.341,393200000.0
2005-09-09 06:25:00,137.343,137.353,137.322,137.347,398199996.0
2005-09-09 06:30:00,137.335,137.343,137.315,137.321,523199997.0
2005-09-09 06:35:00,137.309,137.363,137.307,137.363,326599998.0
2005-09-09 06:40:00,137.36,137.385,137.325,137.385,452800001.0
2005-09-09 06:45:00,137.378,137.55,137.378,137.528,276499999.0
2005-09-09 06:50:00,137.512,137.526,137.457,137.462,405599998.0
2005-09-09 06:55:00,137.467,137.535,137.467,137.501,543700006.0
2005-09-09 07:00:00,137.512,137.512,137.462,137.467,471399999.0
2005-09-09 07:05:00,137.454,137.479,137.439,137.457,499400001.0
2005-09-09 07:10:00,137.465,137.484,137.422,137.44,538200000.0
2005-09-09 07:15:00,137.432,137.478,137.426,137.467,413600008.0
2005-09-09 07:20:00,137.457,137.495,137.457,137.487,280700000.0
2005-09-09 07:25:00,137.481,137.494,137.455,137.482,479899997.0
2005-09-09 07:30:00,137.475,137.475,137.41,137.422,370199996.0
2005-09-09 07:35:00,137.428,137.448,137.4,137.438,353300002.0
2005-09-09 07:40:00,137.438,137.442,137.413,137.42,627100007.0
2005-09-09 07:45:00,137.405,137.438,137.4,137.438,422499999.0
2005-09-09 07:50:00,137.442,137.485,137.432,137.477,386699998.0
2005-09-09 07:55:00,137.491,137.524,137.47,137.508,277100000.0
2005-09-09 08:00:00,137.505,137.516,137.456,137.466,488199996.0
2005-09-09 08:05:00,137.46,137.46,137.425,137.425,290800001.0
2005-09-09 08:10:00,137.433,137.452,137.398,137.402,503499995.0
2005-09-09 08:15:00,137.404,137.435,137.404,137.419,321499997.0
2005-09-09 08:20:00,137.412,137.415,137.387,137.415,659999995.0
2005-09-09 08:25:00,137.405,137.489,137.401,137.476,384900000.0
2005-09-09 08:30:00,137.483,137.489,137.415,137.429,560099999.0
2005-09-09 08:35:00,137.417,137.429,137.374,137.377,404399999.0
2005-09-09 08:40:00,137.364,137.377,137.317,137.363,535199999.0
2005-09-09 08:45:00,137.364,137.402,137.364,137.391,539699996.0
2005-09-09 08:50:00,137.392,137.403,137.35,137.359,507400005.0
2005-09-09 08:55:00,137.371,137.371,137.299,137.307,552700002.0
2005-09-09 09:00:00,137.303,137.305,137.205,137.215,407900005.0
2005-09-09 09:05:00,137.207,137.262,137.204,137.256,448199998.0
2005-09-09 09:10:00,137.248,137.248,137.215,137.222,535600000.0
2005-09-09 09:15:00,137.228,137.268,137.226,137.245,423199997.0
2005-09-09 09:20:00,137.236,137.257,137.23,137.23,509000004.0
2005-09-09 09:25:00,137.229,137.259,137.221,137.231,417200004.0
2005-09-09 09:30:00,137.24,137.288,137.228,137.276,404499997.0
2005-09-09 09:35:00,137.282,137.317,137.282,137.294,364599998.0
2005-09-09 09:40:00,137.289,137.295,137.222,137.278,380699996.0
2005-09-09 09:45:00,137.273,137.282,137.204,137.24,530999995.0
2005-09-09 09:50:00,137.235,137.267,137.215,137.227,403800000.0
2005-09-09 09:55:00,137.223,137.245,137.202,137.218,365700001.0
2005-09-09 10:00:00,137.221,137.26,137.217,137.26,561100004.0
2005-09-09 10:05:00,137.264,137.297,137.264,137.297,353300000.0
2005-09-09 10:10:00,137.3,137.329,137.264,137.327,451900003.0
2005-09-09 10:15:00,137.326,137.369,137.321,137.352,563000001.0
2005-09-09 10:20:00,137.343,137.37,137.34,137.364,574200000.0
2005-09-09 10:25:00,137.37,137.431,137.37,137.389,638999996.0
2005-09-09 10:30:00,137.37,137.409,137.355,137.388,392899999.0
2005-09-09 10:35:00,137.376,137.416,137.358,137.416,518899999.0
2005-09-09 10:40:00,137.413,137.448,137.398,137.402,495100002.0
2005-09-09 10:45:00,137.4,137.422,137.391,137.411,464100001.0
2005-09-09 10:50:00,137.407,137.42,137.365,137.368,407999997.0
2005-09-09 10:55:00,137.369,137.398,137.354,137.378,479400003.0
2005-09-09 11:00:00,137.378,137.378,137.326,137.333,463800000.0
2005-09-09 11:05:00,137.347,137.347,137.293,137.3,463800001.0
2005-09-09 11:10:00,137.293,137.336,137.284,137.336,452200003.0
2005-09-09 11:15:00,137.325,137.337,137.307,137.312,474000002.0
2005-09-09 11:20:00,137.3,137.324,137.287,137.29,508200002.0
2005-09-09 11:25:00,137.287,137.302,137.276,137.285,552300003.0
2005-09-09 11:30:00,137.287,137.292,137.26,137.261,465000001.0
2005-09-09 11:35:00,137.242,137.255,137.209,137.211,472899994.0
2005-09-09 11:40:00,137.19,137.206,137.141,137.149,405200004.0
2005-09-09 11:45:00,137.143,137.173,137.127,137.159,746100002.0
2005-09-09 11:50:00,137.146,137.164,137.102,137.109,488999997.0
2005-09-09 11:55:00,137.114,137.147,137.094,137.133,444099994.0
2005-09-09 12:00:00,137.135,137.144,137.101,137.114,598200001.0
2005-09-09 12:05:00,137.113,137.126,137.1,137.105,471699999.0
2005-09-09 12:10:00,137.115,137.157,137.108,137.157,549400000.0
2005-09-09 12:15:00,137.153,137.157,137.11,137.133,541799996.0
2005-09-09 12:20:00,137.128,137.142,137.096,137.096,224999999.0
2005-09-09 12:25:00,137.098,137.101,137.036,137.036,432500004.0
2005-09-09 12:30:00,137.036,137.051,136.99,137.0,471300002.0
2005-09-09 12:35:00,136.995,137.008,136.979,136.994,289399999.0
2005-09-09 12:40:00,136.995,137.053,136.99,137.036,444099999.0
2005-09-09 12:45:00,137.05,137.075,137.001,137.001,586199996.0
2005-09-09 12:50:00,137.005,137.018,136.985,137.016,402299998.0
2005-09-09 12:55:00,137.018,137.053,137.014,137.02,510299997.0
2005-09-09 13:00:00,137.012,137.035,137.01,137.022,405800002.0
2005-09-09 13:05:00,137.018,137.029,136.99,136.998,333099999.0
2005-09-09 13:10:00,136.988,136.991,136.94,136.949,328900001.0
2005-09-09 13:15:00,136.94,136.975,136.935,136.965,485500000.0
2005-09-09 13:20:00,136.972,136.978,136.957,136.973,359899999.0
2005-09-09 13:25:00,136.972,136.989,136.96,136.989,471499999.0
2005-09-09 13:30:00,136.992,137.002,136.937,136.97,472699996.0
2005-09-09 13:35:00,136.957,136.958,136.892,136.903,455599996.0
2005-09-09 13:40:00,136.907,136.965,136.907,136.948,364000004.0
2005-09-09 13:45:00,136.955,136.969,136.9,136.9,279599997.0
2005-09-09 13:50:00,136.894,136.916,136.8,136.81,348899998.0
2005-09-09 13:55:00,136.808,136.846,136.793,136.807,437699999.0
2005-09-09 14:00:00,136.808,136.812,136.772,136.783,484199996.0
2005-09-09 14:05:00,136.78,136.781,136.661,136.661,442299996.0
2005-09-09 14:10:00,136.656,136.701,136.644,136.644,492699999.0
2005-09-09 14:15:00,136.617,136.66,136.603,136.639,337100002.0
2005-09-09 14:20:00,136.643,136.668,136.616,136.635,414300000.0
2005-09-09 14:25:00,136.633,136.662,136.608,136.628,485100006.0
2005-09-09 14:30:00,136.6,136.631,136.599,136.612,358599995.0
2005-09-09 14:35:00,136.6,136.61,136.587,136.605,472800002.0
2005-09-09 14:40:00,136.603,136.612,136.564,136.59,329399996.0
2005-09-09 14:45:00,136.58,136.586,136.522,136.539,414900000.0
2005-09-09 14:50:00,136.532,136.541,136.473,136.531,434500001.0
2005-09-09 14:55:00,136.534,136.564,136.484,136.484,455900001.0
2005-09-09 15:00:00,136.502,136.523,136.485,136.508,341199999.0
2005-09-09 15:05:00,136.51,136.528,136.493,136.51,372399997.0
2005-09-09 15:10:00,136.501,136.511,136.478,136.507,391499997.0
2005-09-09 15:15:00,136.482,136.483,136.436,136.475,433599999.0
2005-09-09 15:20:00,136.471,136.489,136.459,136.464,423899998.0
2005-09-09 15:25:00,136.468,136.482,136.413,136.431,532800004.0
2005-09-09 15:30:00,136.425,136.469,136.415,136.46,402000003.0
2005-09-09 15:35:00,136.47,136.474,136.435,136.445,525100000.0
2005-09-09 15:40:00,136.46,136.465,136.396,136.405,343400001.0
2005-09-09 15:45:00,136.402,136.439,136.393,136.414,394100003.0
2005-09-09 15:50:00,136.425,136.435,136.378,136.392,367600003.0
2005-09-09 15:55:00,136.392,136.41,136.334,136.358,513699997.0
2005-09-09 16:00:00,136.363,136.363,136.305,136.327,672799993.0
2005-09-09 16:05:00,136.327,136.383,136.296,136.383,442700004.0
2005-09-09 16:10:00,136.381,136.418,136.353,136.388,385200000.0
2005-09-09 16:15:00,136.388,136.412,136.36,136.368,538900000.0
2005-09-09 16:20:00,136.376,136.379,136.329,136.329,491000000.0
2005-09-09 16:25:00,136.332,136.332,136.212,136.23,659500001.0
2005-09-09 16:30:00,136.24,136.265,136.175,136.175,511500001.0
2005-09-09 16:35:00,136.184,136.205,136.172,136.199,269199999.0
2005-09-09 16:40:00,136.185,136.186,136.139,136.148,502600001.0
2005-09-09 16:45:00,136.149,136.149,136.114,136.12,425899998.0
2005-09-09 16:50:00,136.137,136.137,136.108,136.12,478500005.0
2005-09-09 16:55:00,136.123,136.167,136.118,136.16,551799999.0
2005-09-09 17:00:00,136.166,136.236,136.155,136.192,538200005.0
2005-09-09 17:05:00,136.185,136.269,136.185,136.255,435999998.0
2005-09-09 17:10:00,136.267,136.27,136.236,136.27,530899995.0
2005-09-09 17:15:00,136.245,136.261,136.212,136.242,335800002.0
2005-09-09 17:20:00,136.251,136.396,136.238,136.351,501000001.0
2005-09-09 17:25:00,136.352,136.357,136.263,136.27,411999998.0
2005-09-09 17:30:00,136.278,136.341,136.278,136.335,422799995.0
2005-09-09 17:35:00,136.34,136.345,136.321,136.34,341600001.0
2005-09-09 17:40:00,136.337,136.349,136.3,136.342,462199996.0
2005-09-09 17:45:00,136.336,136.357,136.305,136.343,406299998.0
2005-09-09 17:50:00,136.344,136.388,136.337,136.36,581800000.0
2005-09-09 17:55:00,136.342,136.343,136.217,136.217,325600000.0
2005-09-09 18:00:00,136.214,136.28,136.205,136.27,5476499975.0
2005-09-09 18:05:00,136.27,136.292,136.26,136.289,7738199986.0
2005-09-09 18:10:00,136.28,136.293,136.243,136.282,5232799988.0
2005-09-09 18:15:00,136.285,136.322,136.261,136.292,5013400010.0
2005-09-09 18:20:00,136.288,136.298,136.245,136.256,6282799990.0
2005-09-09 18:25:00,136.257,136.287,136.22,136.242,4586099976.0
2005-09-09 18:30:00,136.24,136.241,136.18,136.197,5618999984.0
2005-09-09 18:35:00,136.207,136.248,136.197,136.24,3046900000.0
2005-09-09 18:40:00,136.232,136.244,136.185,136.195,2794100007.0
2005-09-09 18:45:00,136.192,136.208,136.179,136.208,2146100002.0
2005-09-09 18:50:00,136.212,136.252,136.205,136.233,4009599994.0
2005-09-09 18:55:00,136.237,136.33,136.237,136.328,3123899999.0
2005-09-09 19:00:00,136.313,136.333,136.281,136.308,2438199998.0
2005-09-09 19:05:00,136.313,136.313,136.258,136.275,3994500000.0
2005-09-09 19:10:00,136.287,136.294,136.276,136.288,1443599991.0
2005-09-09 19:15:00,136.277,136.317,136.277,136.29,2982299995.0
2005-09-09 19:20:00,136.296,136.303,136.223,136.23,2670300002.0
2005-09-09 19:25:00,136.229,136.282,136.229,136.265,3847900005.0
2005-09-09 19:30:00,136.271,136.283,136.242,136.26,3778499994.0
2005-09-09 19:35:00,136.255,136.269,136.243,136.255,2590600000.0
2005-09-09 19:40:00,136.257,136.267,136.227,136.251,2553200002.0
2005-09-09 19:45:00,136.249,136.253,136.211,136.219,1812700005.0
2005-09-09 19:50:00,136.223,136.238,136.215,136.225,2010199995.0
2005-09-09 19:55:00,136.222,136.236,136.21,136.22,2795000001.0
2005-09-09 20:00:00,136.24,136.246,136.208,136.219,1562299996.0
2005-09-09 20:05:00,136.216,136.216,136.161,136.169,2312399993.0
2005-09-09 20:10:00,136.164,136.178,136.149,136.157,2846400001.0
2005-09-09 20:15:00,136.165,136.175,136.143,136.145,2388999996.0
2005-09-09 20:20:00,136.149,136.194,136.149,136.178,1909399989.0
2005-09-09 20:25:00,136.18,136.2,136.168,136.2,3875799980.0
2005-09-09 20:30:00,136.2,136.208,136.186,136.2,4933999990.0
2005-09-09 20:35:00,136.197,136.197,136.14,136.159,3240700005.0
2005-09-09 20:40:00,136.176,136.213,136.175,136.201,3236899985.0
2005-09-09 20:45:00,136.2,136.205,136.165,136.175,2768999985.0
2005-09-09 20:50:00,136.171,136.184,136.164,136.184,3258600013.0
2005-09-09 20:55:00,136.172,136.183,136.145,136.183,4627899997.0
2005-09-09 21:00:00,136.19,136.215,136.184,136.19,3530700001.0
2005-09-09 21:05:00,136.19,136.222,136.185,136.217,2323499999.0
2005-09-09 21:10:00,136.223,136.245,136.21,136.231,2442499984.0
2005-09-09 21:15:00,136.235,136.261,136.235,136.238,2828899992.0
2005-09-09 21:20:00,136.24,136.25,136.225,136.237,3833000013.0
2005-09-09 21:25:00,136.239,136.244,136.197,136.205,1702299994.0
2005-09-09 21:30:00,136.201,136.215,136.195,136.203,1609199994.0
2005-09-09 21:35:00,136.203,136.212,136.188,136.198,752699999.0
2005-09-09 21:40:00,136.199,136.203,136.163,136.186,1413799993.0
2005-09-09 21:45:00,136.195,136.238,136.195,136.21,1375900001.0
2005-09-09 21:50:00,136.205,136.205,136.133,136.146,451399997.0
2005-09-09 21:55:00,136.158,136.165,136.124,136.16,457299995.0
2005-09-09 22:00:00,136.153,136.153,136.115,136.13,1528200012.0
2005-09-09 22:05:00,136.125,136.129,136.095,136.12,641699993.0
2005-09-09 22:10:00,136.122,136.133,136.115,136.118,800099997.0
2005-09-09 22:15:00,136.122,136.135,136.101,136.108,617599996.0
2005-09-09 22:20:00,136.107,136.112,136.088,136.09,723099999.0
2005-09-09 22:25:00,136.09,136.108,136.082,136.094,1203900001.0
2005-09-09 22:30:00,136.076,136.103,136.029,136.079,823399999.0
2005-09-09 22:35:00,136.098,136.128,136.068,136.113,1391000009.0
2005-09-09 22:40:00,136.066,136.124,136.038,136.06,1063199989.0
2005-09-09 22:45:00,136.056,136.142,136.04,136.136,924199998.0
2005-09-09 22:50:00,136.135,136.139,136.06,136.071,621100002.0
2005-09-09 22:55:00,136.067,136.109,136.014,136.063,622800001.0
2005-09-11 23:00:00,135.947,135.947,135.136,135.202,448399996.0
2005-09-11 23:05:00,135.225,135.322,135.19,135.202,541299992.0
2005-09-11 23:10:00,135.261,135.28,135.179,135.254,582599998.0
2005-09-11 23:15:00,135.243,135.329,135.215,135.267,434499999.0
2005-09-11 23:20:00,135.258,135.357,135.229,135.331,504099994.0
2005-09-11 23:25:00,135.362,135.395,135.284,135.308,600699998.0
2005-09-11 23:30:00,135.325,135.366,135.303,135.348,401199998.0
2005-09-11 23:35:00,135.347,135.378,135.303,135.371,568999999.0
2005-09-11 23:40:00,135.386,135.922,135.314,135.409,396899998.0
2005-09-11 23:45:00,135.405,135.433,135.388,135.395,260299999.0
2005-09-11 23:50:00,135.382,135.384,135.306,135.306,510699999.0
2005-09-11 23:55:00,135.351,135.403,135.31,135.368,499500001.0
2005-09-12 00:00:00,135.374,135.474,135.374,135.447,393700001.0
2005-09-12 00:05:00,135.446,135.466,135.426,135.44,427100000.0
2005-09-12 00:10:00,135.44,135.467,135.435,135.451,272200002.0
2005-09-12 00:15:00,135.449,135.472,135.437,135.457,368299999.0
2005-09-12 00:20:00,135.455,135.503,135.435,135.487,456599997.0
2005-09-12 00:25:00,135.49,135.546,135.485,135.54,407400001.0
2005-09-12 00:30:00,135.525,135.615,135.518,135.58,321100000.0
2005-09-12 00:35:00,135.574,135.588,135.499,135.542,312299998.0
2005-09-12 00:40:00,135.54,135.577,135.53,135.553,427900004.0
2005-09-12 00:45:00,135.563,135.605,135.548,135.605,538500000.0
2005-09-12 00:50:00,135.591,135.591,135.526,135.552,464499994.0
2005-09-12 00:55:00,135.538,135.538,135.456,135.518,478000000.0
2005-09-12 01:00:00,135.516,135.537,135.486,135.496,381399997.0
2005-09-12 01:05:00,135.489,135.489,135.442,135.47,201799999.0
2005-09-12 01:10:00,135.489,135.502,135.416,135.416,615099999.0
2005-09-12 01:15:00,135.392,135.42,135.392,135.415,507500000.0
2005-09-12 01:20:00,135.414,135.414,135.356,135.371,416299998.0
2005-09-12 01:25:00,135.405,135.499,135.405,135.494,469200000.0
2005-09-12 01:30:00,135.488,135.524,135.453,135.474,523500003.0
2005-09-12 01:35:00,135.47,135.495,135.467,135.481,375700001.0
2005-09-12 01:40:00,135.497,135.543,135.485,135.521,395999999.0
2005-09-12 01:45:00,135.515,135.539,135.473,135.539,491800005.0
2005-09-12 01:50:00,135.493,135.5,135.398,135.473,495800005.0
2005-09-12 01:55:00,135.485,135.578,135.473,135.507,474800001.0
2005-09-12 02:00:00,135.516,135.564,135.501,135.56,261799999.0
2005-09-12 02:05:00,135.557,135.63,135.512,135.549,423400000.0
2005-09-12 02:10:00,135.57,135.63,135.565,135.615,470599997.0
2005-09-12 02:15:00,135.627,135.722,135.627,135.709,515000007.0
2005-09-12 02:20:00,135.712,135.754,135.654,135.66,405699999.0
2005-09-12 02:25:00,135.651,135.684,135.649,135.665,441199992.0
2005-09-12 02:30:00,135.651,135.674,135.629,135.63,483000001.0
2005-09-12 02:35:00,135.618,135.645,135.607,135.626,426500004.0
2005-09-12 02:40:00,135.629,135.653,135.62,135.63,367300000.0
2005-09-12 02:45:00,135.624,135.636,135.593,135.628,528900001.0
2005-09-12 02:50:00,135.627,135.637,135.617,135.623,360600006.0
2005-09-12 02:55:00,135.615,135.624,135.584,135.599,460400000.0
2005-09-12 03:00:00,135.616,135.71,135.575,135.65,364999998.0
2005-09-12 03:05:00,135.655,135.665,135.548,135.562,416199993.0
2005-09-12 03:10:00,135.557,135.558,135.496,135.518,451299994.0
2005-09-12 03:15:00,135.526,135.549,135.522,135.524,421800002.0
2005-09-12 03:20:00,135.528,135.602,135.528,135.563,551600001.0
2005-09-12 03:25:00,135.552,135.552,135.479,135.5,362299996.0
2005-09-12 03:30:00,135.494,135.507,135.481,135.485,405300002.0
2005-09-12 03:35:00,135.482,135.503,135.466,135.496,356300004.0
2005-09-12 03:40:00,135.489,135.505,135.458,135.505,310699999.0
2005-09-12 03:45:00,135.499,135.52,135.489,135.504,424299999.0
2005-09-12 03:50:00,135.5,135.583,135.497,135.579,510600011.0
2005-09-12 03:55:00,135.572,135.575,135.501,135.525,450000002.0
2005-09-12 04:00:00,135.538,135.605,135.538,135.584,275299999.0
2005-09-12 04:05:00,135.585,135.599,135.573,135.588,405299999.0
2005-09-12 04:10:00,135.588,135.601,135.541,135.556,521500002.0
2005-09-12 04:15:00,135.562,135.586,135.459,135.466,327100000.0
2005-09-12 04:20:00,135.462,135.492,135.412,135.435,422599998.0
2005-09-12 04:25:00,135.445,135.513,135.445,135.477,468799997.0
2005-09-12 04:30:00,135.478,135.501,135.46,135.467,487100002.0
2005-09-12 04:35:00,135.448,135.45,135.381,135.383,385500003.0
2005-09-12 04:40:00,135.388,135.389,135.343,135.373,366299997.0
2005-09-12 04:45:00,135.367,135.391,135.347,135.347,283900003.0
2005-09-12 04:50:00,135.311,135.311,135.095,135.206,248400002.0
2005-09-12 04:55:00,135.192,135.217,135.179,135.185,532699999.0
2005-09-12 05:00:00,135.181,135.189,135.002,135.131,606199999.0
2005-09-12 05:05:00,135.117,135.157,135.062,135.088,323299996.0
2005-09-12 05:10:00,135.08,135.23,135.068,135.209,567299999.0
2005-09-12 05:15:00,135.17,135.212,135.122,135.132,443500003.0
2005-09-12 05:20:00,135.152,135.172,135.141,135.167,541299999.0
2005-09-12 05:25:00,135.16,135.172,135.137,135.158,399699997.0
2005-09-12 05:30:00,135.16,135.168,135.127,135.145,334200004.0
2005-09-12 05:35:00,135.143,135.234,135.132,135.225,358399998.0
2005-09-12 05:40:00,135.23,135.235,135.114,135.114,348000000.0
2005-09-12 05:45:00,135.112,135.155,135.111,135.147,387500002.0
2005-09-12 05:50:00,135.148,135.148,135.054,135.112,403499997.0
2005-09-12 05:55:00,135.113,135.205,135.099,135.191,495200001.0
2005-09-12 06:00:00,135.179,135.203,135.144,135.199,419400000.0
2005-09-12 06:05:00,135.192,135.22,135.157,135.208,454700000.0
2005-09-12 06:10:00,135.213,135.241,135.176,135.203,314600005.0
2005-09-12 06:15:00,135.203,135.216,135.175,135.197,572000001.0
2005-09-12 06:20:00,135.194,135.215,135.169,135.169,534400002.0
2005-09-12 06:25:00,135.163,135.163,135.072,135.092,280100002.0
2005-09-12 06:30:00,135.101,135.124,135.077,135.117,276899999.0
2005-09-12 06:35:00,135.123,135.172,135.096,135.127,370599999.0
2005-09-12 06:40:00,135.136,135.159,135.103,135.115,558800001.0
2005-09-12 06:45:00,135.116,135.116,135.076,135.087,399099998.0
2005-09-12 06:50:00,135.079,135.082,135.005,135.011,371599997.0
2005-09-12 06:55:00,135.013,135.031,134.98,134.997,553700004.0
2005-09-12 07:00:00,135.001,135.037,134.983,135.029,562699995.0
2005-09-12 07:05:00,135.0,135.034,135.0,135.028,488500002.0
2005-09-12 07:10:00,135.024,135.033,134.995,135.023,355200002.0
2005-09-12 07:15:00,135.016,135.029,134.972,134.991,404099998.0
2005-09-12 07:20:00,134.979,135.04,134.971,135.017,385200003.0
2005-09-12 07:25:00,135.006,135.024,134.993,135.006,594399994.0
2005-09-12 07:30:00,135.011,135.116,135.011,135.112,458300002.0
2005-09-12 07:35:00,135.112,135.156,135.1,135.147,450700000.0
2005-09-12 07:40:00,135.147,135.165,135.128,135.138,649799995.0
2005-09-12 07:45:00,135.131,135.134,135.081,135.134,452800000.0
2005-09-12 07:50:00,135.147,135.209,135.146,135.192,351699998.0
2005-09-12 07:55:00,135.196,135.24,135.176,135.209,469800005.0
2005-09-12 08:00:00,135.215,135.334,135.215,135.334,374299997.0
2005-09-12 08:05:00,135.342,135.406,135.341,135.353,384400002.0
2005-09-12 08:10:00,135.358,135.392,135.322,135.324,506800000.0
2005-09-12 08:15:00,135.325,135.325,135.261,135.3,348800003.0
2005-09-12 08:20:00,135.308,135.329,135.281,135.3,316400002.0
2005-09-12 08:25:00,135.299,135.299,135.242,135.259,347800002.0
2005-09-12 08:30:00,135.249,135.297,135.242,135.262,526999996.0
2005-09-12 08:35:00,135.273,135.336,135.264,135.336,584299994.0
2005-09-12 08:40:00,135.332,135.342,135.256,135.342,645099993.0
2005-09-12 08:45:00,135.343,135.388,135.333,135.355,531400000.0
2005-09-12 08:50:00,135.36,135.388,135.294,135.388,528800002.0
2005-09-12 08:55:00,135.384,135.384,135.285,135.318,630399997.0
2005-09-12 09:00:00,135.316,135.449,135.252,135.409,411800001.0
2005-09-12 09:05:00,135.395,135.422,135.361,135.398,441599999.0
2005-09-12 09:10:00,135.4,135.434,135.392,135.411,637699998.0
2005-09-12 09:15:00,135.412,135.414,135.376,135.4,307899999.0
2005-09-12 09:20:00,135.387,135.446,135.381,135.444,423999997.0
2005-09-12 09:25:00,135.438,135.438,135.378,135.385,508899999.0
2005-09-12 09:30:00,135.407,135.407,135.32,135.32,683900002.0
2005-09-12 09:35:00,135.314,135.33,135.218,135.22,444400001.0
2005-09-12 09:40:00,135.227,135.236,135.196,135.211,441699999.0
2005-09-12 09:45:00,135.221,135.255,135.169,135.169,455900007.0
2005-09-12 09:50:00,135.168,135.209,135.168,135.172,424599998.0
2005-09-12 09:55:00,135.155,135.265,135.141,135.265,322899998.0
2005-09-12 10:00:00,135.259,135.326,135.254,135.311,372399998.0
2005-09-12 10:05:00,135.316,135.326,135.289,135.326,409999999.0
2005-09-12 10:10:00,135.343,135.368,135.317,135.329,500299997.0
2005-09-12 10:15:00,135.34,135.375,135.34,135.365,374600002.0
2005-09-12 10:20:00,135.359,135.389,135.347,135.355,515599999.0
2005-09-12 10:25:00,135.35,135.392,135.332,135.392,572199999.0
2005-09-12 10:30:00,135.388,135.388,135.343,135.375,561000003.0
2005-09-12 10:35:00,135.372,135.387,135.35,135.358,653600011.0
2005-09-12 10:40:00,135.361,135.444,135.356,135.42,401999997.0
2005-09-12 10:45:00,135.418,135.432,135.409,135.422,426700002.0
2005-09-12 10:50:00,135.42,135.428,135.388,135.417,491799999.0
2005-09-12 10:55:00,135.411,135.411,135.361,135.361,605100001.0
2005-09-12 11:00:00,135.371,135.399,135.36,135.393,384099998.0
2005-09-12 11:05:00,135.42,135.42,135.376,135.417,428599998.0
2005-09-12 11:10:00,135.422,135.44,135.383,135.401,462599999.0
2005-09-12 11:15:00,135.393,135.397,135.347,135.359,446300001.0
2005-09-12 11:20:00,135.354,135.372,135.339,135.357,498200006.0
2005-09-12 11:25:00,135.354,135.359,135.262,135.265,474100001.0
2005-09-12 11:30:00,135.268,135.274,135.229,135.238,605200010.0
2005-09-12 11:35:00,135.239,135.274,135.236,135.268,469300001.0
2005-09-12 11:40:00,135.27,135.272,135.244,135.244,426200003.0
2005-09-12 11:45:00,135.241,135.308,135.237,135.308,533300001.0
2005-09-12 11:50:00,135.295,135.319,135.279,135.298,323100002.0
2005-09-12 11:55:00,135.3,135.307,135.277,135.278,572800000.0
2005-09-12 12:00:00,135.266,135.275,135.242,135.253,592500002.0
2005-09-12 12:05:00,135.253,135.27,135.194,135.208,555800000.0
2005-09-12 12:10:00,135.22,135.236,135.202,135.205,398299998.0
2005-09-12 12:15:00,135.21,135.226,135.156,135.218,688299992.0
2005-09-12 12:20:00,135.197,135.235,135.163,135.231,521299997.0
2005-09-12 12:25:00,135.235,135.235,135.154,135.185,223499999.0
2005-09-12 12:30:00,135.188,135.211,135.162,135.17,516599999.0
2005-09-12 12:35:00,135.191,135.21,135.16,135.183,509499997.0
2005-09-12 12:40:00,135.185,135.203,135.158,135.158,345700001.0
2005-09-12 12:45:00,135.174,135.198,135.161,135.189,455700000.0
2005-09-12 12:50:00,135.188,135.216,135.176,135.214,455600001.0
2005-09-12 12:55:00,135.218,135.224,135.198,135.198,550700002.0
2005-09-12 13:00:00,135.19,135.207,135.158,135.171,618500002.0
2005-09-12 13:05:00,135.18,135.2,135.158,135.2,332899999.0
2005-09-12 13:10:00,135.197,135.199,135.179,135.192,466800004.0
2005-09-12 13:15:00,135.188,135.202,135.146,135.183,411099995.0
2005-09-12 13:20:00,135.184,135.207,135.184,135.197,437999998.0
2005-09-12 13:25:00,135.199,135.229,135.191,135.218,574299995.0
2005-09-12 13:30:00,135.22,135.22,135.192,135.215,434000006.0
2005-09-12 13:35:00,135.205,135.257,135.201,135.245,250200000.0
2005-09-12 13:40:00,135.25,135.316,135.25,135.304,479899999.0
2005-09-12 13:45:00,135.315,135.338,135.315,135.324,316200001.0
2005-09-12 13:50:00,135.315,135.323,135.281,135.288,389599998.0
2005-09-12 13:55:00,135.286,135.318,135.28,135.307,467500004.0
2005-09-12 14:00:00,135.32,135.34,135.304,135.309,545199999.0
2005-09-12 14:05:00,135.292,135.292,135.206,135.206,538700003.0
2005-09-12 14:10:00,135.196,135.202,135.151,135.168,350799999.0
2005-09-12 14:15:00,135.167,135.181,135.151,135.151,313399998.0
2005-09-12 14:20:00,135.16,135.175,135.144,135.16,419700001.0
2005-09-12 14:25:00,135.15,135.15,135.108,135.108,320299997.0
2005-09-12 14:30:00,135.093,135.112,135.093,135.099,355599999.0
2005-09-12 14:35:00,135.101,135.112,135.043,135.058,548999997.0
2005-09-12 14:40:00,135.058,135.08,135.036,135.079,563299999.0
2005-09-12 14:45:00,135.072,135.074,135.029,135.037,527899998.0
2005-09-12 14:50:00,135.049,135.061,135.023,135.046,341000000.0
2005-09-12 14:55:00,135.047,135.068,135.013,135.014,725699999.0
2005-09-12 15:00:00,135.029,135.086,135.028,135.047,441399998.0
2005-09-12 15:05:00,135.037,135.049,135.016,135.027,449499999.0
2005-09-12 15:10:00,135.024,135.025,134.933,134.933,650199996.0
2005-09-12 15:15:00,134.921,134.975,134.921,134.969,384900000.0
2005-09-12 15:20:00,134.956,134.963,134.906,134.917,419599997.0
2005-09-12 15:25:00,134.923,134.956,134.923,134.945,482399993.0
2005-09-12 15:30:00,134.943,135.033,134.932,135.028,409099996.0
2005-09-12 15:35:00,135.028,135.086,135.01,135.05,574899997.0
2005-09-12 15:40:00,135.063,135.064,135.01,135.01,546199999.0
2005-09-12 15:45:00,135.001,135.02,134.971,134.971,399799999.0
2005-09-12 15:50:00,134.967,134.999,134.943,134.988,363699995.0
2005-09-12 15:55:00,134.985,135.007,134.978,134.978,478799996.0
2005-09-12 16:00:00,134.967,135.017,134.93,135.0,644400000.0
2005-09-12 16:05:00,135.003,135.022,134.978,135.017,319499998.0
2005-09-12 16:10:00,135.011,135.012,134.972,135.008,468599998.0
2005-09-12 16:15:00,135.022,135.067,134.985,135.006,386300002.0
2005-09-12 16:20:00,135.01,135.047,134.998,135.006,458000000.0
2005-09-12 16:25:00,135.006,135.006,134.945,134.952,473300001.0
2005-09-12 16:30:00,134.964,134.99,134.942,134.975,751399992.0
2005-09-12 16:35:00,134.989,135.063,134.989,135.015,457999996.0
2005-09-12 16:40:00,135.016,135.03,134.975,134.976,472600003.0
2005-09-12 16:45:00,134.96,134.986,134.932,134.986,307000001.0
2005-09-12 16:50:00,134.99,135.003,134.955,134.994,488599997.0
2005-09-12 16:55:00,134.995,135.017,134.898,134.898,329400003.0
2005-09-12 17:00:00,134.901,134.985,134.891,134.977,538800004.0
2005-09-12 17:05:00,134.973,134.987,134.959,134.979,379199999.0
2005-09-12 17:10:00,134.969,134.979,134.899,134.899,514299998.0
2005-09-12 17:15:00,134.896,134.951,134.894,134.947,468499996.0
2005-09-12 17:20:00,134.942,134.952,134.924,134.936,378499997.0
2005-09-12 17:25:00,134.942,134.987,134.942,134.987,552999998.0
2005-09-12 17:30:00,134.994,135.023,134.984,135.009,396799998.0
2005-09-12 17:35:00,135.018,135.024,134.991,135.008,349699996.0
2005-09-12 17:40:00,134.942,135.043,134.942,135.043,484799999.0
2005-09-12 17:45:00,135.038,135.038,135.014,135.027,392000002.0
2005-09-12 17:50:00,135.034,135.058,135.031,135.054,561599998.0
2005-09-12 17:55:00,135.045,135.045,135.015,135.022,302500001.0
2005-09-12 18:00:00,135.026,135.038,134.995,135.012,7072499983.0
2005-09-12 18:05:00,135.012,135.025,134.999,135.001,7672599994.0
2005-09-12 18:10:00,135.005,135.028,134.998,135.025,5314100001.0
2005-09-12 18:15:00,135.025,135.038,134.996,134.996,5584099969.0
2005-09-12 18:20:00,134.998,135.014,134.985,134.996,6613299990.0
2005-09-12 18:25:00,134.995,135.072,134.994,135.072,4025799993.0
2005-09-12 18:30:00,135.075,135.109,135.049,135.103,5121699993.0
2005-09-12 18:35:00,135.118,135.209,135.096,135.198,3348799977.0
2005-09-12 18:40:00,135.201,135.341,135.201,135.336,2897999997.0
2005-09-12 18:45:00,135.338,135.357,135.261,135.278,2036100006.0
2005-09-12 18:50:00,135.275,135.321,135.243,135.313,4019499993.0
2005-09-12 18:55:00,135.312,135.325,135.277,135.308,3192299986.0
2005-09-12 19:00:00,135.302,135.323,135.293,135.308,2267699991.0
2005-09-12 19:05:00,135.313,135.338,135.287,135.318,3826099996.0
2005-09-12 19:10:00,135.328,135.34,135.311,135.319,1155999999.0
2005-09-12 19:15:00,135.315,135.336,135.306,135.322,2707400002.0
2005-09-12 19:20:00,135.325,135.331,135.261,135.289,2917100017.0
2005-09-12 19:25:00,135.298,135.32,135.243,135.317,3009599992.0
2005-09-12 19:30:00,135.317,135.339,135.302,135.32,3598799992.0
2005-09-12 19:35:00,135.322,135.358,135.318,135.339,2279400010.0
2005-09-12 19:40:00,135.337,135.357,135.306,135.326,2099199995.0
2005-09-12 19:45:00,135.339,135.34,135.302,135.304,1630599997.0
2005-09-12 19:50:00,135.31,135.329,135.255,135.325,2036699999.0
2005-09-12 19:55:00,135.334,135.335,135.309,135.31,2464300004.0
2005-09-12 20:00:00,135.315,135.322,135.295,135.307,1649400001.0
2005-09-12 20:05:00,135.308,135.317,135.287,135.303,2341299995.0
2005-09-12 20:10:00,135.302,135.318,135.28,135.29,2425300001.0
2005-09-12 20:15:00,135.299,135.307,135.27,135.275,2053499991.0
2005-09-12 20:20:00,135.278,135.295,135.272,135.288,1774899991.0
2005-09-12 20:25:00,135.287,135.31,135.237,135.3,3519300018.0
2005-09-12 20:30:00,135.302,135.313,135.29,135.302,4982400001.0
2005-09-12 20:35:00,135.3,135.352,135.284,135.34,3313300000.0
2005-09-12 20:40:00,135.325,135.355,135.32,135.342,2969499986.0
2005-09-12 20:45:00,135.348,135.363,135.331,135.355,3151499985.0
2005-09-12 20:50:00,135.347,135.361,135.337,135.348,3041800004.0
2005-09-12 20:55:00,135.342,135.365,135.297,135.297,4941299994.0
2005-09-12 21:00:00,135.282,135.303,135.273,135.286,3570399982.0
2005-09-12 21:05:00,135.278,135.326,135.263,135.312,2162399989.0
2005-09-12 21:10:00,135.309,135.324,135.293,135.303,2213000000.0
2005-09-12 21:15:00,135.308,135.344,135.299,135.325,2803400012.0
2005-09-12 21:20:00,135.333,135.364,135.256,135.346,3933699986.0
2005-09-12 21:25:00,135.355,135.372,135.29,135.355,1429599993.0
2005-09-12 21:30:00,135.352,135.392,135.352,135.378,1601399998.0
2005-09-12 21:35:00,135.372,135.382,135.348,135.357,968299995.0
2005-09-12 21:40:00,135.36,135.397,135.355,135.378,2093499995.0
2005-09-12 21:45:00,135.379,135.396,135.373,135.39,1715900005.0
2005-09-12 21:50:00,135.392,135.392,135.365,135.383,560199998.0
2005-09-12 21:55:00,135.392,135.4,135.374,135.398,478500003.0
2005-09-12 22:00:00,135.402,135.424,135.397,135.418,1618699994.0
2005-09-12 22:05:00,135.407,135.423,135.399,135.402,444599998.0
2005-09-12 22:10:00,135.403,135.453,135.403,135.436,675599993.0
2005-09-12 22:15:00,135.439,135.465,135.433,135.465,644099999.0
2005-09-12 22:20:00,135.46,135.51,135.456,135.468,656999995.0
2005-09-12 22:25:00,135.468,135.496,135.453,135.492,1403599994.0
2005-09-12 22:30:00,135.485,135.508,135.47,135.503,884599992.0
2005-09-12 22:35:00,135.498,135.549,135.498,135.538,1225600000.0
2005-09-12 22:40:00,135.535,135.545,135.521,135.522,1091699994.0
2005-09-12 22:45:00,135.522,135.57,135.519,135.558,1044199988.0
2005-09-12 22:50:00,135.555,135.555,135.501,135.542,851200001.0
2005-09-12 22:55:00,135.531,135.552,135.525,135.544,660699999.0
2005-09-12 23:00:00,135.54,135.564,135.45,135.526,513100000.0
2005-09-12 23:05:00,135.513,135.566,135.492,135.513,530500001.0
2005-09-12 23:10:00,135.475,135.52,135.449,135.497,728799997.0
2005-09-12 23:15:00,135.445,135.52,135.442,135.468,380499998.0
2005-09-12 23:20:00,135.555,135.555,135.517,135.55,368300002.0
2005-09-12 23:25:00,135.55,135.575,135.445,135.472,415699999.0
2005-09-12 23:30:00,135.48,135.538,135.48,135.509,408999999.0
2005-09-12 23:35:00,135.52,135.541,135.505,135.515,515500000.0
2005-09-12 23:40:00,135.511,135.519,135.468,135.488,404100000.0
2005-09-12 23:45:00,135.493,135.502,135.44,135.47,477200002.0
2005-09-12 23:50:00,135.494,135.5,135.46,135.47,447399998.0
2005-09-12 23:55:00,135.47,135.474,135.458,135.467,391300003.0
2005-09-13 00:00:00,135.459,135.502,135.459,135.462,351500005.0
2005-09-13 00:05:00,135.462,135.477,135.45,135.477,353800003.0
2005-09-13 00:10:00,135.475,135.49,135.468,135.481,381300006.0
2005-09-13 00:15:00,135.488,135.515,135.465,135.484,512100001.0
2005-09-13 00:20:00,135.479,135.511,135.448,135.487,384399998.0
2005-09-13 00:25:00,135.497,135.5,135.445,135.45,329500000.0
2005-09-13 00:30:00,135.453,135.461,135.401,135.405,494499999.0
2005-09-13 00:35:00,135.403,135.426,135.393,135.405,494899999.0
2005-09-13 00:40:00,135.402,135.437,135.395,135.408,467800004.0
2005-09-13 00:45:00,135.415,135.421,135.387,135.392,363099998.0
2005-09-13 00:50:00,135.389,135.43,135.389,135.42,458499996.0
2005-09-13 00:55:00,135.42,135.464,135.419,135.424,579099999.0
2005-09-13 01:00:00,135.439,135.478,135.439,135.478,315799998.0
2005-09-13 01:05:00,135.475,135.493,135.451,135.465,257900000.0
2005-09-13 01:10:00,135.463,135.493,135.439,135.457,534800000.0
2005-09-13 01:15:00,135.465,135.465,135.385,135.385,482799998.0
2005-09-13 01:20:00,135.405,135.424,135.375,135.382,517500001.0
2005-09-13 01:25:00,135.408,135.458,135.4,135.457,348800001.0
2005-09-13 01:30:00,135.459,135.489,135.381,135.384,443000001.0
2005-09-13 01:35:00,135.387,135.45,135.378,135.45,341799999.0
2005-09-13 01:40:00,135.454,135.454,135.368,135.388,429199999.0
2005-09-13 01:45:00,135.39,135.411,135.373,135.411,420799998.0
2005-09-13 01:50:00,135.4,135.467,135.4,135.427,402299996.0
2005-09-13 01:55:00,135.442,135.467,135.433,135.448,474700002.0
2005-09-13 02:00:00,135.457,135.479,135.398,135.398,246400002.0
2005-09-13 02:05:00,135.385,135.445,135.385,135.44,405299998.0
2005-09-13 02:10:00,135.448,135.529,135.443,135.518,401699998.0
2005-09-13 02:15:00,135.532,135.568,135.466,135.478,405500000.0
2005-09-13 02:20:00,135.479,135.489,135.437,135.439,452400000.0
2005-09-13 02:25:00,135.44,135.458,135.432,135.458,431799998.0
2005-09-13 02:30:00,135.467,135.497,135.417,135.47,321700003.0
2005-09-13 02:35:00,135.471,135.608,135.471,135.599,656699998.0
2005-09-13 02:40:00,135.612,135.626,135.558,135.569,357899997.0
2005-09-13 02:45:00,135.569,135.57,135.52,135.566,259800002.0
2005-09-13 02:50:00,135.565,135.598,135.558,135.56,493299996.0
2005-09-13 02:55:00,135.555,135.575,135.487,135.489,573700005.0
2005-09-13 03:00:00,135.493,135.493,135.461,135.468,703200001.0
2005-09-13 03:05:00,135.46,135.486,135.446,135.475,529200000.0
2005-09-13 03:10:00,135.487,135.542,135.476,135.534,441299997.0
2005-09-13 03:15:00,135.545,135.576,135.523,135.539,453200000.0
2005-09-13 03:20:00,135.555,135.625,135.547,135.609,546899997.0
2005-09-13 03:25:00,135.615,135.65,135.606,135.64,423700002.0
2005-09-13 03:30:00,135.633,135.668,135.633,135.646,491499996.0
2005-09-13 03:35:00,135.65,135.65,135.622,135.644,365700008.0
2005-09-13 03:40:00,135.64,135.655,135.64,135.65,241500000.0
2005-09-13 03:45:00,135.665,135.81,135.665,135.783,433999997.0
2005-09-13 03:50:00,135.792,135.792,135.727,135.731,323600000.0
2005-09-13 03:55:00,135.726,135.761,135.719,135.737,537699998.0
2005-09-13 04:00:00,135.733,135.742,135.717,135.722,415999997.0
2005-09-13 04:05:00,135.706,135.736,135.685,135.725,533400001.0
2005-09-13 04:10:00,135.728,135.74,135.712,135.74,281800003.0
2005-09-13 04:15:00,135.745,135.766,135.724,135.724,283599997.0
2005-09-13 04:20:00,135.728,135.742,135.663,135.688,482799993.0
2005-09-13 04:25:00,135.677,135.683,135.657,135.659,467900000.0
2005-09-13 04:30:00,135.665,135.665,135.63,135.644,446100005.0
2005-09-13 04:35:00,135.642,135.648,135.622,135.636,466399995.0
2005-09-13 04:40:00,135.645,135.651,135.622,135.651,392500002.0
2005-09-13 04:45:00,135.645,135.679,135.635,135.635,378699997.0
2005-09-13 04:50:00,135.64,135.661,135.623,135.629,286300002.0
2005-09-13 04:55:00,135.626,135.636,135.615,135.622,507600000.0
2005-09-13 05:00:00,135.589,135.625,135.574,135.617,433600005.0
2005-09-13 05:05:00,135.619,135.639,135.6,135.612,528400004.0
2005-09-13 05:10:00,135.61,135.641,135.596,135.622,384799996.0
2005-09-13 05:15:00,135.625,135.633,135.549,135.63,285299999.0
2005-09-13 05:20:00,135.613,135.635,135.57,135.613,495000001.0
2005-09-13 05:25:00,135.622,135.64,135.577,135.635,373900003.0
2005-09-13 05:30:00,135.624,135.637,135.618,135.624,183900002.0
2005-09-13 05:35:00,135.62,135.625,135.612,135.62,276200003.0
2005-09-13 05:40:00,135.62,135.627,135.605,135.62,428999999.0
2005-09-13 05:45:00,135.618,135.632,135.61,135.617,329100003.0
2005-09-13 05:50:00,135.627,135.643,135.615,135.623,557100003.0
2005-09-13 05:55:00,135.621,135.647,135.619,135.632,250599998.0
2005-09-13 06:00:00,135.624,135.637,135.614,135.624,268800004.0
2005-09-13 06:05:00,135.625,135.633,135.61,135.62,399399999.0
2005-09-13 06:10:00,135.623,135.642,135.597,135.63,373799997.0
2005-09-13 06:15:00,135.64,135.667,135.635,135.637,368700001.0
2005-09-13 06:20:00,135.639,135.662,135.636,135.65,394900001.0
2005-09-13 06:25:00,135.652,135.66,135.638,135.648,274400002.0
2005-09-13 06:30:00,135.643,135.659,135.642,135.65,452099998.0
2005-09-13 06:35:00,135.642,135.668,135.639,135.663,296099996.0
2005-09-13 06:40:00,135.66,135.666,135.635,135.635,425700000.0
2005-09-13 06:45:00,135.616,135.65,135.586,135.648,312100004.0
2005-09-13 06:50:00,135.65,135.656,135.608,135.645,410100000.0
2005-09-13 06:55:00,135.645,135.673,135.642,135.667,622899999.0
2005-09-13 07:00:00,135.675,135.706,135.663,135.705,388700001.0
2005-09-13 07:05:00,135.693,135.76,135.69,135.75,519299997.0
2005-09-13 07:10:00,135.745,135.75,135.704,135.71,479600000.0
2005-09-13 07:15:00,135.705,135.725,135.705,135.72,372700000.0
2005-09-13 07:20:00,135.712,135.725,135.703,135.715,387600001.0
2005-09-13 07:25:00,135.707,135.719,135.7,135.717,362900001.0
2005-09-13 07:30:00,135.722,135.73,135.649,135.728,516299996.0
2005-09-13 07:35:00,135.716,135.752,135.694,135.74,370700000.0
2005-09-13 07:40:00,135.732,135.743,135.716,135.741,427800004.0
2005-09-13 07:45:00,135.739,135.793,135.739,135.79,521300003.0
2005-09-13 07:50:00,135.804,135.835,135.804,135.835,494200004.0
2005-09-13 07:55:00,135.832,135.84,135.77,135.771,363500000.0
2005-09-13 08:00:00,135.753,135.753,135.673,135.677,444199993.0
2005-09-13 08:05:00,135.687,135.721,135.663,135.663,392200005.0
2005-09-13 08:10:00,135.656,135.758,135.635,135.752,415799998.0
2005-09-13 08:15:00,135.766,135.792,135.715,135.769,514799999.0
2005-09-13 08:20:00,135.768,135.837,135.757,135.837,469300002.0
2005-09-13 08:25:00,135.818,135.845,135.775,135.775,344899997.0
2005-09-13 08:30:00,135.77,135.878,135.767,135.878,547000002.0
2005-09-13 08:35:00,135.882,135.897,135.834,135.843,371100000.0
2005-09-13 08:40:00,135.838,135.861,135.819,135.82,529500004.0
2005-09-13 08:45:00,135.812,135.831,135.77,135.771,411300001.0
2005-09-13 08:50:00,135.768,135.795,135.762,135.77,440799998.0
2005-09-13 08:55:00,135.779,135.851,135.778,135.85,539600002.0
2005-09-13 09:00:00,135.857,135.891,135.853,135.884,418999995.0
2005-09-13 09:05:00,135.877,135.923,135.872,135.906,382200000.0
2005-09-13 09:10:00,135.881,135.94,135.881,135.912,524100000.0
2005-09-13 09:15:00,135.909,135.911,135.883,135.9,394800004.0
2005-09-13 09:20:00,135.893,135.906,135.841,135.856,422200001.0
2005-09-13 09:25:00,135.854,135.874,135.828,135.853,405899999.0
2005-09-13 09:30:00,135.855,135.893,135.838,135.881,578700002.0
2005-09-13 09:35:00,135.873,135.876,135.832,135.853,549699998.0
2005-09-13 09:40:00,135.858,135.858,135.808,135.808,568099998.0
2005-09-13 09:45:00,135.809,135.815,135.786,135.786,454100001.0
2005-09-13 09:50:00,135.785,135.792,135.773,135.78,360000002.0
2005-09-13 09:55:00,135.781,135.898,135.781,135.898,467700001.0
2005-09-13 10:00:00,135.9,135.912,135.858,135.912,253400000.0
2005-09-13 10:05:00,135.922,135.979,135.906,135.958,535099998.0
2005-09-13 10:10:00,135.96,136.028,135.948,136.015,370099996.0
2005-09-13 10:15:00,136.005,136.022,135.988,136.007,446599998.0
2005-09-13 10:20:00,135.993,136.011,135.961,135.989,408500001.0
2005-09-13 10:25:00,135.982,135.996,135.957,135.974,559299993.0
2005-09-13 10:30:00,135.996,136.022,135.953,135.977,398700001.0
2005-09-13 10:35:00,135.983,136.035,135.964,136.035,564000003.0
2005-09-13 10:40:00,136.032,136.032,135.918,135.954,485599996.0
2005-09-13 10:45:00,135.968,136.058,135.962,136.01,497200000.0
2005-09-13 10:50:00,136.013,136.051,135.987,136.02,474699999.0
2005-09-13 10:55:00,136.022,136.146,136.005,136.121,495999997.0
2005-09-13 11:00:00,136.112,136.15,136.09,136.15,414399993.0
2005-09-13 11:05:00,136.159,136.159,136.124,136.14,452499999.0
2005-09-13 11:10:00,136.14,136.177,136.131,136.163,539799994.0
2005-09-13 11:15:00,136.153,136.159,136.108,136.145,486600004.0
2005-09-13 11:20:00,136.143,136.152,136.122,136.149,456100000.0
2005-09-13 11:25:00,136.162,136.181,136.117,136.119,514599996.0
2005-09-13 11:30:00,136.134,136.177,136.127,136.157,532699998.0
2005-09-13 11:35:00,136.153,136.218,136.141,136.205,422499999.0
2005-09-13 11:40:00,136.194,136.228,136.182,136.205,403299997.0
2005-09-13 11:45:00,136.202,136.216,136.172,136.172,463099996.0
2005-09-13 11:50:00,136.165,136.208,136.16,136.18,381100001.0
2005-09-13 11:55:00,136.181,136.181,136.005,136.006,438399999.0
2005-09-13 12:00:00,135.983,136.017,135.953,135.965,437999999.0
2005-09-13 12:05:00,135.956,135.993,135.934,135.983,605100001.0
2005-09-13 12:10:00,135.982,136.026,135.938,135.95,365499998.0
2005-09-13 12:15:00,135.943,136.09,135.943,136.09,456499999.0
2005-09-13 12:20:00,136.091,136.092,136.01,136.013,379000001.0
2005-09-13 12:25:00,136.013,136.031,135.98,136.031,271500001.0
2005-09-13 12:30:00,136.04,136.071,136.027,136.064,568099998.0
2005-09-13 12:35:00,136.068,136.081,136.046,136.051,409999993.0
2005-09-13 12:40:00,136.04,136.053,136.027,136.027,486699997.0
2005-09-13 12:45:00,136.028,136.052,136.003,136.038,492000002.0
2005-09-13 12:50:00,136.035,136.065,136.031,136.057,566600007.0
2005-09-13 12:55:00,136.062,136.129,136.059,136.091,489300000.0
2005-09-13 13:00:00,136.107,136.152,136.078,136.094,285899999.0
2005-09-13 13:05:00,136.092,136.103,136.075,136.097,308500002.0
2005-09-13 13:10:00,136.092,136.153,136.092,136.132,403999997.0
2005-09-13 13:15:00,136.128,136.151,136.112,136.144,415999999.0
2005-09-13 13:20:00,136.14,136.145,136.104,136.145,474100000.0
2005-09-13 13:25:00,136.13,136.15,136.109,136.14,521199999.0
2005-09-13 13:30:00,136.139,136.164,136.112,136.124,415600000.0
2005-09-13 13:35:00,136.115,136.144,136.107,136.142,413600004.0
2005-09-13 13:40:00,136.141,136.179,136.109,136.172,436900000.0
2005-09-13 13:45:00,136.178,136.209,136.169,136.2,475400007.0
2005-09-13 13:50:00,136.21,136.242,136.17,136.19,316999998.0
2005-09-13 13:55:00,136.187,136.194,136.152,136.163,467099996.0
2005-09-13 14:00:00,136.166,136.212,136.166,136.194,523399995.0
2005-09-13 14:05:00,136.19,136.242,136.185,136.215,403300002.0
2005-09-13 14:10:00,136.202,136.202,136.124,136.136,401799999.0
2005-09-13 14:15:00,136.121,136.143,136.107,136.119,484500000.0
2005-09-13 14:20:00,136.125,136.173,136.112,136.173,429399999.0
2005-09-13 14:25:00,136.161,136.179,136.142,136.147,440800005.0
2005-09-13 14:30:00,136.088,136.148,136.004,136.004,487600001.0
2005-09-13 14:35:00,135.957,136.084,135.957,136.057,458300001.0
2005-09-13 14:40:00,136.085,136.101,136.022,136.058,503800003.0
2005-09-13 14:45:00,136.048,136.116,136.044,136.11,451700001.0
2005-09-13 14:50:00,136.111,136.159,135.996,136.0,522600004.0
2005-09-13 14:55:00,135.978,136.027,135.961,135.993,479900000.0
2005-09-13 15:00:00,136.0,136.036,135.98,136.028,550899997.0
2005-09-13 15:05:00,136.027,136.034,135.969,135.987,400499998.0
2005-09-13 15:10:00,136.003,136.008,135.973,135.98,540300004.0
2005-09-13 15:15:00,135.973,136.011,135.973,136.0,305199998.0
2005-09-13 15:20:00,135.985,135.991,135.949,135.961,516099998.0
2005-09-13 15:25:00,135.96,135.962,135.927,135.962,454900001.0
2005-09-13 15:30:00,135.958,135.96,135.925,135.938,448099999.0
2005-09-13 15:35:00,135.94,135.957,135.915,135.925,442000003.0
2005-09-13 15:40:00,135.912,135.963,135.908,135.955,355599997.0
2005-09-13 15:45:00,135.957,135.979,135.941,135.947,329799997.0
2005-09-13 15:50:00,135.94,135.999,135.94,135.965,641499997.0
2005-09-13 15:55:00,135.964,136.0,135.954,135.985,343399994.0
2005-09-13 16:00:00,135.985,135.989,135.94,135.948,353400000.0
2005-09-13 16:05:00,135.958,136.009,135.955,135.961,480500003.0
2005-09-13 16:10:00,135.967,135.994,135.955,135.981,337000004.0
2005-09-13 16:15:00,135.978,135.997,135.969,135.987,431600002.0
2005-09-13 16:20:00,135.995,135.995,135.933,135.94,324700001.0
2005-09-13 16:25:00,135.937,135.941,135.915,135.918,422700003.0
2005-09-13 16:30:00,135.918,135.92,135.882,135.903,500099997.0
2005-09-13 16:35:00,135.913,135.92,135.894,135.912,323699999.0
2005-09-13 16:40:00,135.908,135.977,135.905,135.963,610999997.0
2005-09-13 16:45:00,135.971,136.003,135.958,135.984,495700000.0
2005-09-13 16:50:00,135.98,135.995,135.962,135.982,358499997.0
2005-09-13 16:55:00,135.984,136.013,135.981,136.013,431200003.0
2005-09-13 17:00:00,136.017,136.017,135.983,136.011,471900000.0
2005-09-13 17:05:00,136.015,136.029,135.998,136.006,349100002.0
2005-09-13 17:10:00,136.015,136.064,136.011,136.063,536999996.0
2005-09-13 17:15:00,136.06,136.065,136.027,136.052,512799997.0
2005-09-13 17:20:00,136.046,136.07,136.031,136.06,477500001.0
2005-09-13 17:25:00,136.06,136.065,136.012,136.022,226700000.0
2005-09-13 17:30:00,136.017,136.018,135.938,135.966,359999997.0
2005-09-13 17:35:00,135.977,135.977,135.859,135.859,409700006.0
2005-09-13 17:40:00,135.857,135.868,135.834,135.862,455600000.0
2005-09-13 17:45:00,135.857,135.857,135.815,135.815,416600000.0
2005-09-13 17:50:00,135.822,135.865,135.822,135.853,597900003.0
2005-09-13 17:55:00,135.857,135.904,135.857,135.904,418099995.0
2005-09-13 18:00:00,135.915,135.94,135.898,135.91,6711699980.0
2005-09-13 18:05:00,135.907,135.924,135.879,135.911,6955599983.0
2005-09-13 18:10:00,135.913,135.913,135.837,135.864,5362699978.0
2005-09-13 18:15:00,135.868,135.906,135.841,135.897,5673799999.0
2005-09-13 18:20:00,135.886,135.896,135.847,135.855,6344600012.0
2005-09-13 18:25:00,135.872,135.884,135.843,135.884,4079799991.0
2005-09-13 18:30:00,135.862,135.898,135.806,135.82,5466300006.0
2005-09-13 18:35:00,135.825,135.836,135.806,135.83,3289799991.0
2005-09-13 18:40:00,135.825,135.841,135.789,135.79,2623499995.0
2005-09-13 18:45:00,135.777,135.801,135.762,135.79,2544099994.0
2005-09-13 18:50:00,135.789,135.803,135.774,135.802,3678899993.0
2005-09-13 18:55:00,135.806,135.825,135.777,135.819,3580399999.0
2005-09-13 19:00:00,135.81,135.852,135.794,135.841,2105000004.0
2005-09-13 19:05:00,135.843,135.847,135.803,135.82,3849199977.0
2005-09-13 19:10:00,135.845,135.855,135.835,135.85,1320599995.0
2005-09-13 19:15:00,135.845,135.881,135.839,135.87,2817100001.0
2005-09-13 19:20:00,135.87,135.87,135.797,135.811,2681999990.0
2005-09-13 19:25:00,135.808,135.841,135.803,135.829,3267099998.0
2005-09-13 19:30:00,135.827,135.828,135.792,135.799,3756899996.0
2005-09-13 19:35:00,135.799,135.845,135.799,135.822,2584600004.0
2005-09-13 19:40:00,135.828,135.847,135.803,135.84,2338700000.0
2005-09-13 19:45:00,135.84,135.855,135.821,135.83,1703900007.0
2005-09-13 19:50:00,135.828,135.84,135.815,135.835,1826599985.0
2005-09-13 19:55:00,135.835,135.835,135.758,135.828,2333900004.0
2005-09-13 20:00:00,135.789,135.851,135.765,135.822,1666600004.0
2005-09-13 20:05:00,135.823,135.849,135.803,135.809,2127600008.0
2005-09-13 20:10:00,135.802,135.825,135.8,135.807,2678200000.0
2005-09-13 20:15:00,135.8,135.82,135.78,135.805,2169400007.0
2005-09-13 20:20:00,135.806,135.83,135.801,135.812,1680999999.0
2005-09-13 20:25:00,135.808,135.811,135.79,135.803,3810799986.0
2005-09-13 20:30:00,135.802,135.815,135.745,135.752,4634500002.0
2005-09-13 20:35:00,135.81,135.826,135.744,135.821,3093199985.0
2005-09-13 20:40:00,135.816,135.838,135.814,135.822,3075299995.0
2005-09-13 20:45:00,135.82,135.826,135.758,135.779,3215199997.0
2005-09-13 20:50:00,135.79,135.815,135.787,135.797,2827999993.0
2005-09-13 20:55:00,135.792,135.803,135.713,135.72,5143399986.0
2005-09-13 21:00:00,135.71,135.739,135.665,135.71,4317199987.0
2005-09-13 21:05:00,135.695,135.736,135.651,135.73,2234499997.0
2005-09-13 21:10:00,135.728,135.733,135.71,135.727,2213200002.0
2005-09-13 21:15:00,135.719,135.739,135.674,135.738,2788000006.0
2005-09-13 21:20:00,135.743,135.766,135.733,135.739,4166799986.0
2005-09-13 21:25:00,135.752,135.755,135.732,135.742,1775299993.0
2005-09-13 21:30:00,135.741,135.754,135.728,135.744,1249499994.0
2005-09-13 21:35:00,135.736,135.744,135.715,135.735,843499996.0
2005-09-13 21:40:00,135.73,135.741,135.713,135.718,1679499999.0
2005-09-13 21:45:00,135.701,135.735,135.667,135.72,1529600001.0
2005-09-13 21:50:00,135.725,135.73,135.688,135.712,642600000.0
2005-09-13 21:55:00,135.725,135.76,135.698,135.74,434199999.0
2005-09-13 22:00:00,135.736,135.736,135.675,135.722,1419800000.0
2005-09-13 22:05:00,135.704,135.734,135.674,135.715,649800001.0
2005-09-13 22:10:00,135.723,135.744,135.72,135.72,786699997.0
2005-09-13 22:15:00,135.718,135.721,135.637,135.71,773300001.0
2005-09-13 22:20:00,135.707,135.713,135.695,135.699,576299996.0
2005-09-13 22:25:00,135.698,135.709,135.652,135.703,1328500003.0
2005-09-13 22:30:00,135.702,135.707,135.632,135.65,941799995.0
2005-09-13 22:35:00,135.677,135.711,135.633,135.695,1237699993.0
2005-09-13 22:40:00,135.697,135.724,135.665,135.709,1145100002.0
2005-09-13 22:45:00,135.711,135.723,135.67,135.712,835999997.0
2005-09-13 22:50:00,135.708,135.746,135.694,135.724,750200000.0
2005-09-13 22:55:00,135.703,135.719,135.697,135.705,688299998.0
2005-09-13 23:00:00,135.69,135.71,135.64,135.667,633300004.0
2005-09-13 23:05:00,135.642,135.705,135.631,135.69,452999999.0
2005-09-13 23:10:00,135.707,135.719,135.639,135.719,386899999.0
2005-09-13 23:15:00,135.705,135.762,135.673,135.704,498200007.0
2005-09-13 23:20:00,135.68,135.745,135.673,135.742,410899998.0
2005-09-13 23:25:00,135.729,135.754,135.671,135.725,505399998.0
2005-09-13 23:30:00,135.73,135.758,135.667,135.667,307700003.0
2005-09-13 23:35:00,135.77,135.778,135.654,135.763,534999996.0
2005-09-13 23:40:00,135.75,135.816,135.691,135.793,452899995.0
2005-09-13 23:45:00,135.755,135.808,135.658,135.66,310799999.0
2005-09-13 23:50:00,135.762,135.765,135.653,135.73,653500001.0
2005-09-13 23:55:00,135.743,135.762,135.666,135.73,523100005.0
2005-09-14 00:00:00,135.732,135.748,135.722,135.729,334999999.0
2005-09-14 00:05:00,135.722,135.745,135.722,135.74,374199999.0
2005-09-14 00:10:00,135.71,135.74,135.676,135.74,581900001.0
2005-09-14 00:15:00,135.745,135.755,135.733,135.75,546900002.0
2005-09-14 00:20:00,135.75,135.784,135.72,135.767,549700002.0
2005-09-14 00:25:00,135.775,135.775,135.72,135.737,489799999.0
2005-09-14 00:30:00,135.742,135.774,135.732,135.763,347999997.0
2005-09-14 00:35:00,135.765,135.805,135.732,135.801,559299999.0
2005-09-14 00:40:00,135.802,135.823,135.762,135.788,430699999.0
2005-09-14 00:45:00,135.792,135.82,135.775,135.81,476299998.0
2005-09-14 00:50:00,135.801,135.873,135.801,135.873,447099997.0
2005-09-14 00:55:00,135.873,135.941,135.873,135.925,586500001.0
2005-09-14 01:00:00,135.922,135.949,135.89,135.948,424599996.0
2005-09-14 01:05:00,135.952,135.987,135.952,135.982,320999999.0
2005-09-14 01:10:00,135.987,136.0,135.975,135.978,540399997.0
2005-09-14 01:15:00,135.989,136.041,135.989,136.025,487100000.0
2005-09-14 01:20:00,136.03,136.036,136.011,136.011,447999996.0
2005-09-14 01:25:00,136.023,136.055,135.957,136.0,474599999.0
2005-09-14 01:30:00,136.0,136.02,135.996,136.008,608599998.0
2005-09-14 01:35:00,136.011,136.015,135.927,135.931,452900004.0
2005-09-14 01:40:00,135.941,135.96,135.932,135.94,448799999.0
2005-09-14 01:45:00,135.938,135.972,135.93,135.952,291499998.0
2005-09-14 01:50:00,135.941,135.989,135.941,135.971,557699998.0
2005-09-14 01:55:00,135.987,135.999,135.934,135.938,478800002.0
2005-09-14 02:00:00,135.932,135.951,135.885,135.885,299299999.0
2005-09-14 02:05:00,135.871,135.873,135.838,135.851,401099998.0
2005-09-14 02:10:00,135.846,135.872,135.836,135.848,426399999.0
2005-09-14 02:15:00,135.85,135.887,135.845,135.885,453300001.0
2005-09-14 02:20:00,135.892,135.892,135.81,135.882,538900000.0
2005-09-14 02:25:00,135.865,135.885,135.829,135.85,530100005.0
2005-09-14 02:30:00,135.845,135.845,135.795,135.807,335999998.0
2005-09-14 02:35:00,135.811,135.824,135.792,135.805,460700003.0
2005-09-14 02:40:00,135.804,135.818,135.766,135.773,528800000.0
2005-09-14 02:45:00,135.781,135.833,135.752,135.825,393000000.0
2005-09-14 02:50:00,135.83,135.872,135.829,135.869,428400002.0
2005-09-14 02:55:00,135.857,135.91,135.83,135.9,505100001.0
2005-09-14 03:00:00,135.9,135.91,135.879,135.884,315500001.0
2005-09-14 03:05:00,135.881,135.89,135.84,135.84,350600001.0
2005-09-14 03:10:00,135.833,135.845,135.794,135.837,367600002.0
2005-09-14 03:15:00,135.837,135.886,135.83,135.861,700699993.0
2005-09-14 03:20:00,135.859,135.89,135.854,135.868,644199995.0
2005-09-14 03:25:00,135.872,135.934,135.865,135.925,408899998.0
2005-09-14 03:30:00,135.898,135.908,135.859,135.883,518000002.0
2005-09-14 03:35:00,135.882,135.888,135.844,135.849,288299999.0
2005-09-14 03:40:00,135.833,135.847,135.815,135.83,378200004.0
2005-09-14 03:45:00,135.845,135.853,135.781,135.79,587900000.0
2005-09-14 03:50:00,135.793,135.879,135.793,135.859,292300000.0
2005-09-14 03:55:00,135.868,135.871,135.809,135.826,353500000.0
2005-09-14 04:00:00,135.833,135.855,135.832,135.854,261500003.0
2005-09-14 04:05:00,135.849,135.857,135.814,135.848,493999999.0
2005-09-14 04:10:00,135.865,135.865,135.816,135.849,340199997.0
2005-09-14 04:15:00,135.852,135.855,135.825,135.85,408899995.0
2005-09-14 04:20:00,135.851,135.855,135.823,135.835,536399998.0
2005-09-14 04:25:00,135.837,135.859,135.758,135.789,461499997.0
2005-09-14 04:30:00,135.835,135.85,135.825,135.84,496400005.0
2005-09-14 04:35:00,135.836,135.858,135.836,135.847,266300002.0
2005-09-14 04:40:00,135.853,135.853,135.839,135.85,227800002.0
2005-09-14 04:45:00,135.843,135.855,135.829,135.838,333700001.0
2005-09-14 04:50:00,135.835,135.846,135.834,135.844,106499998.0
2005-09-14 04:55:00,135.847,135.861,135.835,135.845,305600000.0
2005-09-14 05:00:00,135.849,135.852,135.835,135.84,432599997.0
2005-09-14 05:05:00,135.839,135.87,135.839,135.865,414200002.0
2005-09-14 05:10:00,135.858,135.907,135.855,135.89,441899995.0
2005-09-14 05:15:00,135.9,135.915,135.875,135.897,385099999.0
2005-09-14 05:20:00,135.9,135.901,135.878,135.884,522599992.0
2005-09-14 05:25:00,135.885,135.904,135.885,135.897,349399997.0
2005-09-14 05:30:00,135.89,135.902,135.876,135.889,313499999.0
2005-09-14 05:35:00,135.897,135.916,135.885,135.916,219900001.0
2005-09-14 05:40:00,135.923,135.952,135.911,135.94,557199995.0
2005-09-14 05:45:00,135.942,135.959,135.928,135.95,437200001.0
2005-09-14 05:50:00,135.958,135.978,135.937,135.978,408800002.0
2005-09-14 05:55:00,135.978,135.982,135.944,135.97,462299996.0
2005-09-14 06:00:00,135.962,135.977,135.938,135.97,218300001.0
2005-09-14 06:05:00,135.978,136.004,135.976,135.997,359800003.0
2005-09-14 06:10:00,135.994,135.994,135.897,135.91,524200000.0
2005-09-14 06:15:00,135.919,135.934,135.907,135.91,265100001.0
2005-09-14 06:20:00,135.909,135.934,135.89,135.894,289699999.0
2005-09-14 06:25:00,135.893,135.896,135.868,135.886,315099995.0
2005-09-14 06:30:00,135.893,135.902,135.885,135.893,233699999.0
2005-09-14 06:35:00,135.891,135.905,135.869,135.9,261400000.0
2005-09-14 06:40:00,135.897,135.909,135.853,135.875,606300002.0
2005-09-14 06:45:00,135.87,135.882,135.844,135.849,292200001.0
2005-09-14 06:50:00,135.841,135.86,135.84,135.852,335300000.0
2005-09-14 06:55:00,135.853,135.865,135.846,135.859,513700000.0
2005-09-14 07:00:00,135.868,135.892,135.861,135.892,459199998.0
2005-09-14 07:05:00,135.883,135.895,135.85,135.858,495200002.0
2005-09-14 07:10:00,135.87,135.877,135.851,135.868,478099997.0
2005-09-14 07:15:00,135.864,135.872,135.844,135.859,481900000.0
2005-09-14 07:20:00,135.851,135.902,135.846,135.902,541600002.0
2005-09-14 07:25:00,135.895,135.895,135.863,135.87,457500001.0
2005-09-14 07:30:00,135.871,135.904,135.871,135.897,302600002.0
2005-09-14 07:35:00,135.89,135.915,135.828,135.91,288600000.0
2005-09-14 07:40:00,135.901,135.925,135.885,135.922,542400001.0
2005-09-14 07:45:00,135.922,135.947,135.921,135.93,466100004.0
2005-09-14 07:50:00,135.926,135.94,135.889,135.918,370600001.0
2005-09-14 07:55:00,135.935,135.975,135.927,135.939,360399997.0
2005-09-14 08:00:00,135.935,135.95,135.898,135.917,363799998.0
2005-09-14 08:05:00,135.92,135.975,135.917,135.971,309299999.0
2005-09-14 08:10:00,135.968,136.013,135.962,135.984,410200002.0
2005-09-14 08:15:00,135.973,135.994,135.957,135.967,329900003.0
2005-09-14 08:20:00,135.966,135.966,135.915,135.948,617300000.0
2005-09-14 08:25:00,135.942,135.942,135.9,135.903,344199998.0
2005-09-14 08:30:00,135.902,135.911,135.838,135.865,535099996.0
2005-09-14 08:35:00,135.851,135.89,135.831,135.887,513599997.0
2005-09-14 08:40:00,135.895,135.968,135.892,135.944,529000000.0
2005-09-14 08:45:00,135.952,135.966,135.909,135.932,386800001.0
2005-09-14 08:50:00,135.935,135.935,135.888,135.888,438599999.0
2005-09-14 08:55:00,135.879,135.887,135.811,135.828,601799997.0
2005-09-14 09:00:00,135.815,135.822,135.805,135.819,370399999.0
2005-09-14 09:05:00,135.827,135.844,135.8,135.815,443199994.0
2005-09-14 09:10:00,135.805,135.814,135.706,135.711,498999996.0
2005-09-14 09:15:00,135.715,135.739,135.709,135.73,387500000.0
2005-09-14 09:20:00,135.718,135.719,135.695,135.703,339999996.0
2005-09-14 09:25:00,135.705,135.746,135.705,135.734,558400002.0
2005-09-14 09:30:00,135.738,135.742,135.705,135.708,415800005.0
2005-09-14 09:35:00,135.703,135.804,135.7,135.785,578099999.0
2005-09-14 09:40:00,135.775,135.836,135.749,135.807,529400005.0
2005-09-14 09:45:00,135.818,135.838,135.782,135.782,329599999.0
2005-09-14 09:50:00,135.768,135.823,135.768,135.823,368999997.0
2005-09-14 09:55:00,135.815,135.822,135.798,135.82,419599997.0
2005-09-14 10:00:00,135.822,135.827,135.779,135.779,518100002.0
2005-09-14 10:05:00,135.781,135.784,135.746,135.746,622499997.0
2005-09-14 10:10:00,135.72,135.72,135.613,135.615,473500000.0
2005-09-14 10:15:00,135.606,135.633,135.591,135.633,509099998.0
2005-09-14 10:20:00,135.631,135.653,135.594,135.594,628899997.0
2005-09-14 10:25:00,135.6,135.613,135.575,135.593,386699999.0
2005-09-14 10:30:00,135.6,135.63,135.595,135.62,446299995.0
2005-09-14 10:35:00,135.623,135.645,135.552,135.554,425400000.0
2005-09-14 10:40:00,135.549,135.566,135.51,135.529,571499996.0
2005-09-14 10:45:00,135.548,135.599,135.535,135.599,391899995.0
2005-09-14 10:50:00,135.595,135.622,135.572,135.622,467299998.0
2005-09-14 10:55:00,135.628,135.631,135.526,135.546,307199998.0
2005-09-14 11:00:00,135.554,135.578,135.54,135.574,500400000.0
2005-09-14 11:05:00,135.582,135.618,135.559,135.609,325299998.0
2005-09-14 11:10:00,135.61,135.61,135.574,135.587,404599996.0
2005-09-14 11:15:00,135.581,135.634,135.581,135.624,507499999.0
2005-09-14 11:20:00,135.613,135.628,135.609,135.627,546999999.0
2005-09-14 11:25:00,135.626,135.632,135.606,135.608,685300000.0
2005-09-14 11:30:00,135.616,135.622,135.542,135.554,446199997.0
2005-09-14 11:35:00,135.538,135.544,135.447,135.465,436299999.0
2005-09-14 11:40:00,135.446,135.446,135.412,135.413,454700000.0
2005-09-14 11:45:00,135.414,135.492,135.412,135.479,480399996.0
2005-09-14 11:50:00,135.465,135.477,135.418,135.436,452399995.0
2005-09-14 11:55:00,135.443,135.472,135.431,135.465,587700000.0
2005-09-14 12:00:00,135.457,135.46,135.406,135.453,510199999.0
2005-09-14 12:05:00,135.455,135.48,135.45,135.48,315400001.0
2005-09-14 12:10:00,135.493,135.52,135.478,135.487,488000000.0
2005-09-14 12:15:00,135.482,135.482,135.45,135.474,449100001.0
2005-09-14 12:20:00,135.466,135.488,135.446,135.488,252399998.0
2005-09-14 12:25:00,135.484,135.524,135.407,135.414,424100000.0
2005-09-14 12:30:00,135.407,135.413,135.358,135.364,517500000.0
2005-09-14 12:35:00,135.357,135.4,135.357,135.396,447300003.0
2005-09-14 12:40:00,135.405,135.419,135.386,135.386,384199997.0
2005-09-14 12:45:00,135.397,135.403,135.373,135.388,457899997.0
2005-09-14 12:50:00,135.392,135.417,135.382,135.407,377599996.0
2005-09-14 12:55:00,135.406,135.406,135.357,135.367,347800000.0
2005-09-14 13:00:00,135.357,135.43,135.351,135.395,413799999.0
2005-09-14 13:05:00,135.384,135.401,135.346,135.365,298400002.0
2005-09-14 13:10:00,135.349,135.37,135.348,135.362,436000002.0
2005-09-14 13:15:00,135.358,135.364,135.297,135.332,402299997.0
2005-09-14 13:20:00,135.337,135.339,135.301,135.311,362699999.0
2005-09-14 13:25:00,135.298,135.37,135.29,135.37,412600000.0
2005-09-14 13:30:00,135.368,135.436,135.358,135.436,412899997.0
2005-09-14 13:35:00,135.427,135.443,135.368,135.368,543200007.0
2005-09-14 13:40:00,135.355,135.375,135.296,135.308,420199996.0
2005-09-14 13:45:00,135.325,135.354,135.293,135.293,406699998.0
2005-09-14 13:50:00,135.281,135.367,135.281,135.31,366099998.0
2005-09-14 13:55:00,135.331,135.387,135.331,135.378,370400002.0
2005-09-14 14:00:00,135.387,135.41,135.36,135.41,428100003.0
2005-09-14 14:05:00,135.403,135.452,135.403,135.441,461699999.0
2005-09-14 14:10:00,135.448,135.462,135.395,135.395,484299999.0
2005-09-14 14:15:00,135.387,135.399,135.352,135.39,426999997.0
2005-09-14 14:20:00,135.395,135.486,135.383,135.477,474699999.0
2005-09-14 14:25:00,135.469,135.508,135.449,135.508,480099993.0
2005-09-14 14:30:00,135.5,135.538,135.469,135.538,731499997.0
2005-09-14 14:35:00,135.539,135.551,135.395,135.415,445300000.0
2005-09-14 14:40:00,135.425,135.432,135.351,135.37,319500000.0
2005-09-14 14:45:00,135.367,135.404,135.348,135.383,553400000.0
2005-09-14 14:50:00,135.386,135.444,135.376,135.442,419200000.0
2005-09-14 14:55:00,135.447,135.459,135.407,135.419,455199998.0
2005-09-14 15:00:00,135.441,135.46,135.402,135.402,351499999.0
2005-09-14 15:05:00,135.397,135.405,135.372,135.386,429499999.0
2005-09-14 15:10:00,135.383,135.411,135.366,135.407,555099997.0
2005-09-14 15:15:00,135.39,135.456,135.39,135.456,553299995.0
2005-09-14 15:20:00,135.448,135.457,135.433,135.451,431799999.0
2005-09-14 15:25:00,135.46,135.464,135.432,135.438,488199998.0
2005-09-14 15:30:00,135.431,135.444,135.422,135.43,591800006.0
2005-09-14 15:35:00,135.433,135.442,135.415,135.431,445800001.0
2005-09-14 15:40:00,135.433,135.46,135.415,135.431,368299998.0
2005-09-14 15:45:00,135.429,135.457,135.412,135.427,419799996.0
2005-09-14 15:50:00,135.432,135.452,135.418,135.452,397999999.0
2005-09-14 15:55:00,135.45,135.474,135.44,135.467,492699999.0
2005-09-14 16:00:00,135.467,135.504,135.438,135.454,427800003.0
2005-09-14 16:05:00,135.477,135.505,135.475,135.495,532200003.0
2005-09-14 16:10:00,135.495,135.54,135.485,135.525,473799996.0
2005-09-14 16:15:00,135.527,135.527,135.484,135.508,493799999.0
2005-09-14 16:20:00,135.512,135.527,135.499,135.506,400100003.0
2005-09-14 16:25:00,135.519,135.562,135.49,135.49,517100001.0
2005-09-14 16:30:00,135.504,135.532,135.417,135.417,485199999.0
2005-09-14 16:35:00,135.437,135.451,135.386,135.418,470399997.0
2005-09-14 16:40:00,135.422,135.466,135.402,135.466,546799997.0
2005-09-14 16:45:00,135.475,135.504,135.465,135.481,507399995.0
2005-09-14 16:50:00,135.479,135.483,135.42,135.429,356899999.0
2005-09-14 16:55:00,135.427,135.439,135.4,135.406,360900001.0
2005-09-14 17:00:00,135.412,135.44,135.405,135.425,464499997.0
2005-09-14 17:05:00,135.421,135.431,135.328,135.373,390900000.0
2005-09-14 17:10:00,135.365,135.408,135.365,135.408,611999997.0
2005-09-14 17:15:00,135.412,135.413,135.361,135.411,542200000.0
2005-09-14 17:20:00,135.421,135.442,135.407,135.42,387299998.0
2005-09-14 17:25:00,135.418,135.437,135.377,135.378,536900000.0
2005-09-14 17:30:00,135.38,135.39,135.348,135.368,492300003.0
2005-09-14 17:35:00,135.372,135.379,135.35,135.354,461200000.0
2005-09-14 17:40:00,135.347,135.372,135.32,135.372,381699996.0
2005-09-14 17:45:00,135.369,135.369,135.343,135.347,383499997.0
2005-09-14 17:50:00,135.357,135.384,135.341,135.376,534400001.0
2005-09-14 17:55:00,135.373,135.406,135.37,135.405,376400003.0
2005-09-14 18:00:00,135.41,135.42,135.395,135.399,6304699983.0
2005-09-14 18:05:00,135.4,135.415,135.33,135.401,7429899981.0
2005-09-14 18:10:00,135.402,135.412,135.381,135.387,5684299999.0
2005-09-14 18:15:00,135.387,135.399,135.354,135.379,5591699983.0
2005-09-14 18:20:00,135.377,135.402,135.373,135.39,6296899996.0
2005-09-14 18:25:00,135.389,135.406,135.368,135.369,4572900006.0
2005-09-14 18:30:00,135.368,135.384,135.347,135.376,5339599986.0
2005-09-14 18:35:00,135.378,135.385,135.357,135.36,2966599990.0
2005-09-14 18:40:00,135.356,135.387,135.351,135.372,2921199998.0
2005-09-14 18:45:00,135.373,135.409,135.356,135.37,2035899995.0
2005-09-14 18:50:00,135.372,135.401,135.358,135.366,3571099995.0
2005-09-14 18:55:00,135.363,135.376,135.35,135.36,3554099986.0
2005-09-14 19:00:00,135.356,135.378,135.353,135.378,1812599996.0
2005-09-14 19:05:00,135.388,135.404,135.325,135.363,4228599981.0
2005-09-14 19:10:00,135.364,135.393,135.355,135.388,1232499991.0
2005-09-14 19:15:00,135.385,135.399,135.359,135.37,2446399999.0
2005-09-14 19:20:00,135.382,135.405,135.363,135.391,2764600006.0
2005-09-14 19:25:00,135.391,135.425,135.391,135.417,3497599985.0
2005-09-14 19:30:00,135.374,135.43,135.368,135.415,3415999997.0
2005-09-14 19:35:00,135.417,135.431,135.386,135.4,2253499988.0
2005-09-14 19:40:00,135.41,135.421,135.4,135.417,2442499990.0
2005-09-14 19:45:00,135.418,135.424,135.38,135.42,1997699998.0
2005-09-14 19:50:00,135.419,135.424,135.396,135.406,2245600000.0
2005-09-14 19:55:00,135.407,135.431,135.388,135.401,2199400001.0
2005-09-14 20:00:00,135.404,135.412,135.367,135.367,1384299993.0
2005-09-14 20:05:00,135.362,135.392,135.36,135.378,2417799999.0
2005-09-14 20:10:00,135.372,135.403,135.345,135.391,2709499997.0
2005-09-14 20:15:00,135.399,135.433,135.389,135.415,2149499998.0
2005-09-14 20:20:00,135.417,135.453,135.417,135.44,2117699987.0
2005-09-14 20:25:00,135.44,135.449,135.416,135.422,3698500004.0
2005-09-14 20:30:00,135.418,135.424,135.384,135.392,5373399996.0
2005-09-14 20:35:00,135.393,135.419,135.389,135.41,2842000008.0
2005-09-14 20:40:00,135.404,135.44,135.395,135.43,3207199982.0
2005-09-14 20:45:00,135.437,135.458,135.426,135.447,3176400004.0
2005-09-14 20:50:00,135.433,135.471,135.423,135.465,3205099988.0
2005-09-14 20:55:00,135.46,135.474,135.438,135.449,5255799971.0
2005-09-14 21:00:00,135.451,135.495,135.441,135.468,4399999989.0
2005-09-14 21:05:00,135.472,135.491,135.466,135.471,2359700008.0
2005-09-14 21:10:00,135.473,135.483,135.44,135.46,2382499996.0
2005-09-14 21:15:00,135.448,135.498,135.418,135.485,3124599993.0
2005-09-14 21:20:00,135.487,135.505,135.478,135.49,3517899989.0
2005-09-14 21:25:00,135.492,135.504,135.48,135.485,1724199987.0
2005-09-14 21:30:00,135.482,135.495,135.433,135.473,1377000003.0
2005-09-14 21:35:00,135.483,135.516,135.48,135.497,1048799997.0
2005-09-14 21:40:00,135.499,135.503,135.481,135.481,1698199986.0
2005-09-14 21:45:00,135.45,135.48,135.429,135.461,1312699997.0
2005-09-14 21:50:00,135.466,135.495,135.461,135.473,539599994.0
2005-09-14 21:55:00,135.48,135.517,135.475,135.51,431199996.0
2005-09-14 22:00:00,135.505,135.521,135.475,135.477,1577199991.0
2005-09-14 22:05:00,135.473,135.499,135.471,135.496,662200002.0
2005-09-14 22:10:00,135.498,135.505,135.438,135.498,717899998.0
2005-09-14 22:15:00,135.5,135.522,135.493,135.499,770899997.0
2005-09-14 22:20:00,135.465,135.505,135.462,135.498,706799998.0
2005-09-14 22:25:00,135.5,135.517,135.494,135.517,1173200003.0
2005-09-14 22:30:00,135.523,135.528,135.512,135.528,846799997.0
2005-09-14 22:35:00,135.527,135.543,135.527,135.533,1135899991.0
2005-09-14 22:40:00,135.536,135.551,135.477,135.532,1325800003.0
2005-09-14 22:45:00,135.535,135.578,135.535,135.578,1012799996.0
2005-09-14 22:50:00,135.58,135.606,135.575,135.606,832600004.0
2005-09-14 22:55:00,135.593,135.601,135.55,135.575,806100002.0
2005-09-14 23:00:00,135.587,135.587,135.503,135.563,618400008.0
2005-09-14 23:05:00,135.548,135.571,135.497,135.548,460300001.0
2005-09-14 23:10:00,135.513,135.582,135.504,135.568,533799998.0
2005-09-14 23:15:00,135.56,135.59,135.53,135.567,494299993.0
2005-09-14 23:20:00,135.523,135.584,135.477,135.548,567699996.0
2005-09-14 23:25:00,135.535,135.57,135.531,135.54,373400002.0
2005-09-14 23:30:00,135.54,135.545,135.486,135.5,347500004.0
2005-09-14 23:35:00,135.545,135.545,135.465,135.545,553600000.0
2005-09-14 23:40:00,135.48,135.545,135.471,135.527,283800000.0
2005-09-14 23:45:00,135.52,135.525,135.512,135.512,345800000.0
2005-09-14 23:50:00,135.52,135.528,135.488,135.52,547999993.0
2005-09-14 23:55:00,135.52,135.52,135.495,135.498,276499999.0
2005-09-15 00:00:00,135.484,135.499,135.456,135.472,478300008.0
2005-09-15 00:05:00,135.472,135.481,135.46,135.47,322199998.0
2005-09-15 00:10:00,135.473,135.5,135.465,135.5,246599998.0
2005-09-15 00:15:00,135.51,135.525,135.49,135.502,505300002.0
2005-09-15 00:20:00,135.485,135.526,135.478,135.495,364600000.0
2005-09-15 00:25:00,135.51,135.618,135.51,135.573,322299998.0
2005-09-15 00:30:00,135.579,135.582,135.555,135.582,424400000.0
2005-09-15 00:35:00,135.573,135.61,135.545,135.572,436500004.0
2005-09-15 00:40:00,135.57,135.58,135.544,135.56,379300000.0
2005-09-15 00:45:00,135.558,135.602,135.55,135.602,374900002.0
2005-09-15 00:50:00,135.607,135.616,135.567,135.59,617799996.0
2005-09-15 00:55:00,135.588,135.63,135.588,135.62,633200001.0
2005-09-15 01:00:00,135.625,135.638,135.595,135.608,479000000.0
2005-09-15 01:05:00,135.58,135.61,135.521,135.592,483500004.0
2005-09-15 01:10:00,135.585,135.629,135.574,135.613,499399999.0
2005-09-15 01:15:00,135.619,135.628,135.6,135.616,648000002.0
2005-09-15 01:20:00,135.619,135.671,135.611,135.661,338800003.0
2005-09-15 01:25:00,135.66,135.682,135.646,135.653,421299991.0
2005-09-15 01:30:00,135.653,135.667,135.648,135.658,489499998.0
2005-09-15 01:35:00,135.66,135.674,135.623,135.656,427799999.0
2005-09-15 01:40:00,135.658,135.667,135.644,135.652,436100001.0
2005-09-15 01:45:00,135.648,135.659,135.63,135.644,433199997.0
2005-09-15 01:50:00,135.64,135.686,135.627,135.677,481199999.0
2005-09-15 01:55:00,135.69,135.698,135.659,135.684,419099998.0
2005-09-15 02:00:00,135.68,135.71,135.67,135.706,493900002.0
2005-09-15 02:05:00,135.704,135.718,135.665,135.669,451899999.0
2005-09-15 02:10:00,135.67,135.676,135.652,135.663,461300000.0
2005-09-15 02:15:00,135.672,135.699,135.671,135.689,489700000.0
2005-09-15 02:20:00,135.69,135.698,135.665,135.697,411200000.0
2005-09-15 02:25:00,135.683,135.691,135.67,135.67,498699999.0
2005-09-15 02:30:00,135.666,135.67,135.646,135.66,319599998.0
2005-09-15 02:35:00,135.651,135.664,135.628,135.628,344000001.0
2005-09-15 02:40:00,135.618,135.625,135.594,135.594,501300002.0
2005-09-15 02:45:00,135.598,135.602,135.577,135.59,386000000.0
2005-09-15 02:50:00,135.592,135.592,135.512,135.516,345100000.0
2005-09-15 02:55:00,135.518,135.554,135.462,135.462,493700003.0
2005-09-15 03:00:00,135.45,135.45,135.373,135.419,294999999.0
2005-09-15 03:05:00,135.416,135.419,135.183,135.247,570199998.0
2005-09-15 03:10:00,135.237,135.316,135.192,135.292,684000001.0
2005-09-15 03:15:00,135.285,135.331,135.284,135.31,528800000.0
2005-09-15 03:20:00,135.301,135.301,135.21,135.234,462200001.0
2005-09-15 03:25:00,135.223,135.25,135.208,135.241,463799999.0
2005-09-15 03:30:00,135.23,135.24,135.192,135.203,359299997.0
2005-09-15 03:35:00,135.212,135.23,135.177,135.228,388299999.0
2005-09-15 03:40:00,135.22,135.231,135.16,135.16,465800000.0
2005-09-15 03:45:00,135.168,135.216,135.161,135.216,291099997.0
2005-09-15 03:50:00,135.228,135.238,135.164,135.207,556700000.0
2005-09-15 03:55:00,135.196,135.265,135.196,135.247,245999998.0
2005-09-15 04:00:00,135.242,135.252,135.22,135.235,314799998.0
2005-09-15 04:05:00,135.222,135.244,135.194,135.194,427200003.0
2005-09-15 04:10:00,135.182,135.218,135.179,135.215,311200001.0
2005-09-15 04:15:00,135.206,135.206,135.187,135.2,386200000.0
2005-09-15 04:20:00,135.2,135.2,135.103,135.136,491999997.0
2005-09-15 04:25:00,135.123,135.14,135.087,135.102,323499998.0
2005-09-15 04:30:00,135.12,135.122,135.053,135.083,482000000.0
2005-09-15 04:35:00,135.085,135.124,135.071,135.108,428299997.0
2005-09-15 04:40:00,135.116,135.163,135.116,135.163,297700001.0
2005-09-15 04:45:00,135.157,135.21,135.156,135.192,370600006.0
2005-09-15 04:50:00,135.188,135.205,135.174,135.18,352800002.0
2005-09-15 04:55:00,135.18,135.222,135.178,135.213,461799999.0
2005-09-15 05:00:00,135.211,135.225,135.2,135.218,473399998.0
2005-09-15 05:05:00,135.226,135.242,135.215,135.242,282200004.0
2005-09-15 05:10:00,135.242,135.244,135.21,135.227,409099998.0
2005-09-15 05:15:00,135.231,135.231,135.191,135.205,331700000.0
2005-09-15 05:20:00,135.207,135.207,135.142,135.187,417300000.0
2005-09-15 05:25:00,135.179,135.202,135.156,135.202,468300003.0
2005-09-15 05:30:00,135.202,135.223,135.149,135.178,361800000.0
2005-09-15 05:35:00,135.182,135.218,135.182,135.216,269100000.0
2005-09-15 05:40:00,135.214,135.23,135.196,135.22,342300002.0
2005-09-15 05:45:00,135.22,135.254,135.215,135.247,523799994.0
2005-09-15 05:50:00,135.25,135.25,135.209,135.211,393399998.0
2005-09-15 05:55:00,135.242,135.242,135.177,135.197,407199998.0
2005-09-15 06:00:00,135.195,135.261,135.185,135.259,430799996.0
2005-09-15 06:05:00,135.257,135.263,135.229,135.24,362599997.0
2005-09-15 06:10:00,135.246,135.267,135.227,135.227,338399999.0
2005-09-15 06:15:00,135.228,135.228,135.17,135.207,366699999.0
2005-09-15 06:20:00,135.209,135.235,135.209,135.235,443500001.0
2005-09-15 06:25:00,135.242,135.251,135.209,135.215,406699998.0
2005-09-15 06:30:00,135.213,135.216,135.19,135.199,393099992.0
2005-09-15 06:35:00,135.193,135.22,135.193,135.21,298900000.0
2005-09-15 06:40:00,135.204,135.232,135.188,135.188,400000000.0
2005-09-15 06:45:00,135.197,135.215,135.177,135.194,415500004.0
2005-09-15 06:50:00,135.192,135.195,135.143,135.149,518500000.0
2005-09-15 06:55:00,135.147,135.165,135.136,135.16,511899996.0
2005-09-15 07:00:00,135.162,135.162,135.13,135.138,453200005.0
2005-09-15 07:05:00,135.123,135.146,135.085,135.085,378500000.0
2005-09-15 07:10:00,135.078,135.083,135.051,135.06,428700001.0
2005-09-15 07:15:00,135.064,135.075,135.047,135.075,293299999.0
2005-09-15 07:20:00,135.078,135.103,135.041,135.048,403099998.0
2005-09-15 07:25:00,135.038,135.05,135.026,135.04,407699997.0
2005-09-15 07:30:00,135.04,135.078,135.033,135.077,359699998.0
2005-09-15 07:35:00,135.075,135.091,135.061,135.07,654200002.0
2005-09-15 07:40:00,135.064,135.08,135.058,135.062,441700002.0
2005-09-15 07:45:00,135.056,135.095,135.056,135.085,510800003.0
2005-09-15 07:50:00,135.1,135.127,135.094,135.124,418999996.0
2005-09-15 07:55:00,135.118,135.123,135.061,135.087,496099995.0
2005-09-15 08:00:00,135.065,135.105,135.039,135.105,550200001.0
2005-09-15 08:05:00,135.113,135.148,135.076,135.133,362200000.0
2005-09-15 08:10:00,135.142,135.144,135.097,135.101,423999999.0
2005-09-15 08:15:00,135.104,135.115,135.09,135.102,529199994.0
2005-09-15 08:20:00,135.094,135.101,135.08,135.098,564000001.0
2005-09-15 08:25:00,135.094,135.141,135.089,135.115,390200000.0
2005-09-15 08:30:00,135.115,135.134,135.078,135.129,695999998.0
2005-09-15 08:35:00,135.126,135.134,135.091,135.11,503599999.0
2005-09-15 08:40:00,135.096,135.096,135.063,135.085,597199997.0
2005-09-15 08:45:00,135.088,135.096,135.039,135.073,426299993.0
2005-09-15 08:50:00,135.078,135.129,135.074,135.108,336400000.0
2005-09-15 08:55:00,135.118,135.118,135.038,135.057,522800000.0
2005-09-15 09:00:00,135.065,135.083,135.038,135.051,372100001.0
2005-09-15 09:05:00,135.052,135.056,135.001,135.01,333100001.0
2005-09-15 09:10:00,134.995,135.022,134.961,134.985,625299998.0
2005-09-15 09:15:00,134.988,135.017,134.98,135.002,446300003.0
2005-09-15 09:20:00,134.98,135.024,134.976,135.024,393299995.0
2005-09-15 09:25:00,135.024,135.033,134.989,134.989,283899995.0
2005-09-15 09:30:00,134.993,135.017,134.971,135.014,495500006.0
2005-09-15 09:35:00,135.013,135.016,134.987,135.002,408199995.0
2005-09-15 09:40:00,135.019,135.037,134.97,134.98,379600004.0
2005-09-15 09:45:00,134.987,134.987,134.936,134.936,467600003.0
2005-09-15 09:50:00,134.936,134.955,134.859,134.91,478600000.0
2005-09-15 09:55:00,134.906,134.91,134.846,134.85,606199995.0
2005-09-15 10:00:00,134.866,134.95,134.866,134.94,360599999.0
2005-09-15 10:05:00,134.935,134.98,134.932,134.96,391900001.0
2005-09-15 10:10:00,134.963,135.021,134.947,134.984,457200001.0
2005-09-15 10:15:00,134.981,134.99,134.948,134.956,471500002.0
2005-09-15 10:20:00,134.952,134.999,134.948,134.96,560200005.0
2005-09-15 10:25:00,134.957,134.989,134.947,134.978,500800000.0
2005-09-15 10:30:00,134.988,135.077,134.988,135.053,291799999.0
2005-09-15 10:35:00,135.048,135.123,135.04,135.072,411999998.0
2005-09-15 10:40:00,135.075,135.087,135.059,135.073,490099999.0
2005-09-15 10:45:00,135.07,135.07,135.029,135.039,261599998.0
2005-09-15 10:50:00,135.037,135.043,135.019,135.043,640400000.0
2005-09-15 10:55:00,135.045,135.05,135.001,135.001,473100001.0
2005-09-15 11:00:00,135.003,135.073,134.988,135.058,417900003.0
2005-09-15 11:05:00,135.068,135.109,135.063,135.103,403400000.0
2005-09-15 11:10:00,135.095,135.097,135.024,135.047,431499997.0
2005-09-15 11:15:00,135.028,135.037,134.989,134.998,539500000.0
2005-09-15 11:20:00,134.996,135.022,134.989,135.022,515899995.0
2005-09-15 11:25:00,135.028,135.045,134.984,134.996,625200005.0
2005-09-15 11:30:00,134.997,135.054,134.993,135.025,441700001.0
2005-09-15 11:35:00,135.011,135.023,134.978,135.0,532499997.0
2005-09-15 11:40:00,135.01,135.014,134.912,134.914,448900001.0
2005-09-15 11:45:00,134.898,134.898,134.794,134.814,573799995.0
2005-09-15 11:50:00,134.815,134.858,134.815,134.837,461899992.0
2005-09-15 11:55:00,134.838,134.889,134.833,134.889,510899995.0
2005-09-15 12:00:00,134.892,134.918,134.877,134.898,504500001.0
2005-09-15 12:05:00,134.898,134.912,134.855,134.881,523000001.0
2005-09-15 12:10:00,134.88,134.88,134.84,134.86,573099998.0
2005-09-15 12:15:00,134.864,134.936,134.852,134.936,557600005.0
2005-09-15 12:20:00,134.91,134.91,134.822,134.831,222199998.0
2005-09-15 12:25:00,134.845,134.853,134.833,134.845,392100000.0
2005-09-15 12:30:00,134.845,134.859,134.814,134.823,390699998.0
2005-09-15 12:35:00,134.822,134.854,134.787,134.851,417400003.0
2005-09-15 12:40:00,134.852,134.859,134.78,134.818,702099990.0
2005-09-15 12:45:00,134.829,134.847,134.793,134.839,533400000.0
2005-09-15 12:50:00,134.842,134.863,134.83,134.863,382100000.0
2005-09-15 12:55:00,134.869,134.888,134.823,134.84,414400000.0
2005-09-15 13:00:00,134.859,134.9,134.859,134.9,363699999.0
2005-09-15 13:05:00,134.909,134.945,134.909,134.945,315599997.0
2005-09-15 13:10:00,134.934,134.935,134.905,134.935,404100004.0
2005-09-15 13:15:00,134.94,134.947,134.924,134.939,377899999.0
2005-09-15 13:20:00,134.943,134.966,134.931,134.947,330400000.0
2005-09-15 13:25:00,134.936,135.025,134.924,134.962,400899999.0
2005-09-15 13:30:00,134.972,134.992,134.941,134.948,431700002.0
2005-09-15 13:35:00,134.935,134.951,134.914,134.951,375000002.0
2005-09-15 13:40:00,134.948,134.968,134.941,134.968,403300004.0
2005-09-15 13:45:00,134.968,135.004,134.952,134.959,405599997.0
2005-09-15 13:50:00,134.949,134.97,134.935,134.961,257200000.0
2005-09-15 13:55:00,134.96,134.96,134.881,134.912,349200000.0
2005-09-15 14:00:00,134.919,134.96,134.915,134.944,441699998.0
2005-09-15 14:05:00,134.923,134.923,134.881,134.893,498799999.0
2005-09-15 14:10:00,134.885,134.893,134.846,134.87,602899998.0
2005-09-15 14:15:00,134.867,134.884,134.816,134.816,427600003.0
2005-09-15 14:20:00,134.825,134.858,134.793,134.851,400600005.0
2005-09-15 14:25:00,134.836,134.894,134.826,134.85,549500000.0
2005-09-15 14:30:00,134.833,134.876,134.798,134.8,445700004.0
2005-09-15 14:35:00,134.793,134.797,134.592,134.608,597799998.0
2005-09-15 14:40:00,134.615,134.682,134.603,134.663,559000002.0
2005-09-15 14:45:00,134.658,134.67,134.589,134.592,476700001.0
2005-09-15 14:50:00,134.599,134.635,134.599,134.627,291799999.0
2005-09-15 14:55:00,134.62,134.706,134.615,134.701,472800000.0
2005-09-15 15:00:00,134.705,134.705,134.672,134.687,511500002.0
2005-09-15 15:05:00,134.681,134.688,134.643,134.649,383499995.0
2005-09-15 15:10:00,134.641,134.708,134.641,134.691,506599999.0
2005-09-15 15:15:00,134.669,134.684,134.644,134.66,386900001.0
2005-09-15 15:20:00,134.66,134.668,134.632,134.659,430500000.0
2005-09-15 15:25:00,134.657,134.69,134.655,134.668,532999999.0
2005-09-15 15:30:00,134.65,134.65,134.549,134.598,495799995.0
2005-09-15 15:35:00,134.614,134.675,134.612,134.655,512200004.0
2005-09-15 15:40:00,134.669,134.732,134.669,134.715,572000000.0
2005-09-15 15:45:00,134.725,134.749,134.714,134.718,481899999.0
2005-09-15 15:50:00,134.723,134.738,134.667,134.667,500100001.0
2005-09-15 15:55:00,134.674,134.688,134.636,134.665,494300000.0
2005-09-15 16:00:00,134.687,134.717,134.669,134.682,413299997.0
2005-09-15 16:05:00,134.682,134.718,134.682,134.718,486999996.0
2005-09-15 16:10:00,134.723,134.813,134.712,134.808,407899997.0
2005-09-15 16:15:00,134.808,134.838,134.794,134.795,367900001.0
2005-09-15 16:20:00,134.798,134.852,134.791,134.842,460999999.0
2005-09-15 16:25:00,134.851,134.853,134.767,134.78,347300002.0
2005-09-15 16:30:00,134.79,134.798,134.763,134.766,462100002.0
2005-09-15 16:35:00,134.768,134.828,134.737,134.828,400000000.0
2005-09-15 16:40:00,134.811,134.852,134.784,134.835,540700002.0
2005-09-15 16:45:00,134.829,134.831,134.789,134.816,382800002.0
2005-09-15 16:50:00,134.821,134.821,134.781,134.814,477599997.0
2005-09-15 16:55:00,134.824,134.865,134.824,134.859,515200004.0
2005-09-15 17:00:00,134.856,134.865,134.84,134.864,486200000.0
2005-09-15 17:05:00,134.883,134.973,134.883,134.945,463099995.0
2005-09-15 17:10:00,134.952,134.975,134.935,134.947,550299997.0
2005-09-15 17:15:00,134.94,134.948,134.879,134.883,491600004.0
2005-09-15 17:20:00,134.892,134.902,134.879,134.896,478199998.0
2005-09-15 17:25:00,134.898,134.915,134.89,134.911,292899996.0
2005-09-15 17:30:00,134.918,134.929,134.882,134.908,406300003.0
2005-09-15 17:35:00,134.91,134.911,134.872,134.88,369600002.0
2005-09-15 17:40:00,134.875,134.903,134.875,134.903,418799998.0
2005-09-15 17:45:00,134.903,134.955,134.891,134.954,373000000.0
2005-09-15 17:50:00,134.953,134.969,134.938,134.958,495200003.0
2005-09-15 17:55:00,134.953,134.968,134.924,134.96,328099998.0
2005-09-15 18:00:00,134.974,135.03,134.937,134.99,6033699978.0
2005-09-15 18:05:00,134.98,134.995,134.912,134.938,7482599997.0
2005-09-15 18:10:00,134.947,134.981,134.863,134.974,5516000006.0
2005-09-15 18:15:00,134.977,135.034,134.964,135.023,4972999999.0
2005-09-15 18:20:00,135.026,135.097,135.011,135.039,6468799986.0
2005-09-15 18:25:00,135.037,135.07,135.028,135.038,4434499986.0
2005-09-15 18:30:00,135.035,135.037,135.006,135.006,5972000000.0
2005-09-15 18:35:00,135.022,135.043,135.001,135.031,3379000004.0
2005-09-15 18:40:00,135.025,135.051,135.007,135.015,2788599995.0
2005-09-15 18:45:00,135.01,135.022,134.992,135.017,2321199981.0
2005-09-15 18:50:00,135.02,135.045,135.01,135.032,3787100007.0
2005-09-15 18:55:00,135.035,135.067,135.014,135.063,3353599999.0
2005-09-15 19:00:00,135.06,135.105,135.048,135.105,2228099995.0
2005-09-15 19:05:00,135.111,135.116,135.077,135.091,3727999999.0
2005-09-15 19:10:00,135.098,135.116,135.057,135.06,1285999990.0
2005-09-15 19:15:00,135.053,135.119,135.045,135.11,2820399991.0
2005-09-15 19:20:00,135.112,135.115,135.088,135.11,2595300001.0
2005-09-15 19:25:00,135.108,135.118,135.092,135.109,3295299992.0
2005-09-15 19:30:00,135.109,135.119,135.097,135.109,3644799988.0
2005-09-15 19:35:00,135.106,135.19,135.106,135.154,2406199998.0
2005-09-15 19:40:00,135.163,135.171,135.134,135.148,2553199984.0
2005-09-15 19:45:00,135.148,135.148,135.091,135.093,1709299995.0
2005-09-15 19:50:00,135.08,135.085,135.048,135.066,1847899997.0
2005-09-15 19:55:00,135.066,135.079,135.044,135.075,2422299995.0
2005-09-15 20:00:00,135.071,135.071,135.038,135.05,1605899993.0
2005-09-15 20:05:00,135.075,135.09,135.035,135.066,2669100000.0
2005-09-15 20:10:00,135.06,135.106,135.06,135.071,2639999989.0
2005-09-15 20:15:00,135.079,135.1,135.07,135.095,2043299993.0
2005-09-15 20:20:00,135.095,135.138,135.091,135.101,1719699990.0
2005-09-15 20:25:00,135.101,135.164,135.1,135.128,3854099989.0
2005-09-15 20:30:00,135.132,135.149,135.12,135.138,5022099993.0
2005-09-15 20:35:00,135.131,135.167,135.126,135.167,3220799996.0
2005-09-15 20:40:00,135.157,135.218,135.157,135.198,3187500002.0
2005-09-15 20:45:00,135.203,135.215,135.18,135.215,3255400005.0
2005-09-15 20:50:00,135.207,135.215,135.191,135.215,3103799994.0
2005-09-15 20:55:00,135.212,135.245,135.201,135.213,4872400017.0
2005-09-15 21:00:00,135.212,135.264,135.198,135.201,3577899993.0
2005-09-15 21:05:00,135.201,135.248,135.195,135.245,2338000002.0
2005-09-15 21:10:00,135.261,135.292,135.233,135.277,2078099991.0
2005-09-15 21:15:00,135.261,135.299,135.223,135.255,3007899998.0
2005-09-15 21:20:00,135.251,135.289,135.229,135.261,4202200006.0
2005-09-15 21:25:00,135.261,135.294,135.245,135.276,1645800002.0
2005-09-15 21:30:00,135.29,135.345,135.257,135.29,1313800003.0
2005-09-15 21:35:00,135.312,135.319,135.233,135.233,953699996.0
2005-09-15 21:40:00,135.23,135.255,135.229,135.247,1686400001.0
2005-09-15 21:45:00,135.248,135.272,135.225,135.231,1467199995.0
2005-09-15 21:50:00,135.245,135.255,135.201,135.243,543799994.0
2005-09-15 21:55:00,135.244,135.269,135.228,135.239,564899996.0
2005-09-15 22:00:00,135.237,135.286,135.217,135.24,1503699987.0
2005-09-15 22:05:00,135.236,135.306,135.23,135.284,718300004.0
2005-09-15 22:10:00,135.275,135.295,135.239,135.263,783399998.0
2005-09-15 22:15:00,135.26,135.279,135.26,135.279,784499997.0
2005-09-15 22:20:00,135.3,135.311,135.272,135.294,654799995.0
2005-09-15 22:25:00,135.275,135.313,135.256,135.285,1278699992.0
2005-09-15 22:30:00,135.283,135.315,135.259,135.263,920099997.0
2005-09-15 22:35:00,135.252,135.286,135.221,135.246,1364499997.0
2005-09-15 22:40:00,135.245,135.281,135.227,135.258,1166699998.0
2005-09-15 22:45:00,135.257,135.278,135.257,135.273,1111600003.0
2005-09-15 22:50:00,135.27,135.277,135.207,135.207,882400002.0
2005-09-15 22:55:00,135.197,135.211,135.185,135.195,613599998.0
2005-09-15 23:00:00,135.238,135.297,135.201,135.203,582400000.0
2005-09-15 23:05:00,135.191,135.261,135.17,135.26,417399995.0
2005-09-15 23:10:00,135.229,135.26,135.188,135.188,535300001.0
2005-09-15 23:15:00,135.187,135.264,135.187,135.238,576000003.0
2005-09-15 23:20:00,135.24,135.245,135.188,135.235,520600002.0
2005-09-15 23:25:00,135.232,135.232,135.209,135.218,330399995.0
2005-09-15 23:30:00,135.22,135.238,135.198,135.228,267100000.0
2005-09-15 23:35:00,135.232,135.235,135.216,135.228,374999996.0
2005-09-15 23:40:00,135.219,135.252,135.209,135.252,252100000.0
2005-09-15 23:45:00,135.25,135.266,135.215,135.234,375199999.0
2005-09-15 23:50:00,135.241,135.266,135.236,135.25,392099998.0
2005-09-15 23:55:00,135.258,135.286,135.249,135.262,391600001.0
2005-09-16 00:00:00,135.254,135.27,135.209,135.241,399799996.0
2005-09-16 00:05:00,135.275,135.285,135.242,135.28,417600002.0
2005-09-16 00:10:00,135.275,135.292,135.254,135.275,585700004.0
2005-09-16 00:15:00,135.28,135.28,135.251,135.277,614499992.0
2005-09-16 00:20:00,135.28,135.295,135.273,135.275,469499997.0
2005-09-16 00:25:00,135.302,135.315,135.256,135.275,400199993.0
2005-09-16 00:30:00,135.276,135.288,135.243,135.275,421900000.0
2005-09-16 00:35:00,135.275,135.305,135.27,135.305,386099996.0
2005-09-16 00:40:00,135.298,135.301,135.275,135.286,468500005.0
2005-09-16 00:45:00,135.288,135.335,135.268,135.298,420399995.0
2005-09-16 00:50:00,135.292,135.314,135.283,135.283,413400004.0
2005-09-16 00:55:00,135.275,135.302,135.275,135.285,485899999.0
2005-09-16 01:00:00,135.284,135.313,135.284,135.302,445700002.0
2005-09-16 01:05:00,135.304,135.321,135.3,135.31,402799997.0
2005-09-16 01:10:00,135.308,135.345,135.297,135.332,540699993.0
2005-09-16 01:15:00,135.345,135.345,135.298,135.302,559899996.0
2005-09-16 01:20:00,135.311,135.336,135.311,135.325,486000000.0
2005-09-16 01:25:00,135.336,135.336,135.311,135.323,418499998.0
2005-09-16 01:30:00,135.321,135.395,135.315,135.395,494999997.0
2005-09-16 01:35:00,135.417,135.455,135.396,135.45,543499998.0
2005-09-16 01:40:00,135.44,135.44,135.417,135.421,515299999.0
2005-09-16 01:45:00,135.422,135.44,135.413,135.437,368500002.0
2005-09-16 01:50:00,135.43,135.445,135.371,135.371,488999993.0
2005-09-16 01:55:00,135.395,135.414,135.374,135.382,443799995.0
2005-09-16 02:00:00,135.378,135.422,135.343,135.406,489299999.0
2005-09-16 02:05:00,135.4,135.4,135.355,135.398,464299997.0
2005-09-16 02:10:00,135.403,135.431,135.4,135.42,590899996.0
2005-09-16 02:15:00,135.435,135.455,135.433,135.44,334999996.0
2005-09-16 02:20:00,135.449,135.458,135.439,135.45,525599996.0
2005-09-16 02:25:00,135.438,135.451,135.426,135.431,331700004.0
2005-09-16 02:30:00,135.416,135.447,135.411,135.429,382499999.0
2005-09-16 02:35:00,135.427,135.445,135.39,135.405,571499998.0
2005-09-16 02:40:00,135.412,135.442,135.412,135.414,362000002.0
2005-09-16 02:45:00,135.417,135.449,135.402,135.43,450000002.0
2005-09-16 02:50:00,135.428,135.45,135.421,135.446,377500000.0
2005-09-16 02:55:00,135.438,135.45,135.421,135.434,661599998.0
2005-09-16 03:00:00,135.44,135.445,135.407,135.413,303600003.0
2005-09-16 03:05:00,135.416,135.416,135.389,135.406,450299998.0
2005-09-16 03:10:00,135.404,135.443,135.399,135.443,328700002.0
2005-09-16 03:15:00,135.457,135.506,135.435,135.506,252100001.0
2005-09-16 03:20:00,135.534,135.612,135.534,135.596,501599999.0
2005-09-16 03:25:00,135.601,135.654,135.562,135.588,464000002.0
2005-09-16 03:30:00,135.592,135.615,135.529,135.529,343300004.0
2005-09-16 03:35:00,135.538,135.593,135.535,135.584,318600004.0
2005-09-16 03:40:00,135.577,135.582,135.554,135.56,351700001.0
2005-09-16 03:45:00,135.569,135.569,135.525,135.54,402700008.0
2005-09-16 03:50:00,135.544,135.589,135.544,135.573,491399996.0
2005-09-16 03:55:00,135.562,135.57,135.551,135.552,233600004.0
2005-09-16 04:00:00,135.57,135.578,135.539,135.558,263300000.0
2005-09-16 04:05:00,135.564,135.564,135.532,135.552,503199999.0
2005-09-16 04:10:00,135.549,135.637,135.541,135.627,285900001.0
2005-09-16 04:15:00,135.618,135.636,135.601,135.601,396999999.0
2005-09-16 04:20:00,135.602,135.63,135.583,135.625,543899995.0
2005-09-16 04:25:00,135.616,135.652,135.616,135.628,465199994.0
2005-09-16 04:30:00,135.638,135.666,135.63,135.666,378500002.0
2005-09-16 04:35:00,135.668,135.675,135.609,135.611,399899994.0
2005-09-16 04:40:00,135.618,135.627,135.58,135.624,198300002.0
2005-09-16 04:45:00,135.617,135.628,135.591,135.605,425300002.0
2005-09-16 04:50:00,135.591,135.592,135.569,135.582,362499999.0
2005-09-16 04:55:00,135.587,135.609,135.574,135.593,450100001.0
2005-09-16 05:00:00,135.587,135.593,135.575,135.588,471699996.0
2005-09-16 05:05:00,135.583,135.613,135.58,135.606,331699998.0
2005-09-16 05:10:00,135.593,135.595,135.576,135.59,415299998.0
2005-09-16 05:15:00,135.595,135.605,135.59,135.6,314099999.0
2005-09-16 05:20:00,135.609,135.626,135.604,135.615,384899998.0
2005-09-16 05:25:00,135.62,135.629,135.606,135.614,309699998.0
2005-09-16 05:30:00,135.6,135.623,135.6,135.61,163799999.0
2005-09-16 05:35:00,135.608,135.615,135.594,135.594,177700000.0
2005-09-16 05:40:00,135.597,135.624,135.597,135.613,350299998.0
2005-09-16 05:45:00,135.61,135.638,135.6,135.627,470999998.0
2005-09-16 05:50:00,135.633,135.643,135.617,135.63,409600002.0
2005-09-16 05:55:00,135.631,135.648,135.62,135.647,429600007.0
2005-09-16 06:00:00,135.643,135.652,135.631,135.637,402000000.0
2005-09-16 06:05:00,135.645,135.648,135.606,135.622,417900002.0
2005-09-16 06:10:00,135.615,135.715,135.606,135.715,346200001.0
2005-09-16 06:15:00,135.713,135.74,135.698,135.708,492899998.0
2005-09-16 06:20:00,135.697,135.74,135.689,135.74,266900002.0
2005-09-16 06:25:00,135.747,135.747,135.705,135.723,320700002.0
2005-09-16 06:30:00,135.72,135.83,135.699,135.83,345100000.0
2005-09-16 06:35:00,135.833,135.984,135.822,135.925,442299996.0
2005-09-16 06:40:00,135.917,135.955,135.911,135.932,542900005.0
2005-09-16 06:45:00,135.941,135.944,135.884,135.902,413200002.0
2005-09-16 06:50:00,135.9,135.914,135.877,135.898,505000001.0
2005-09-16 06:55:00,135.893,135.94,135.893,135.934,423799999.0
2005-09-16 07:00:00,135.944,135.947,135.913,135.932,530399996.0
2005-09-16 07:05:00,135.922,135.932,135.9,135.931,443699997.0
2005-09-16 07:10:00,135.935,135.944,135.882,135.902,474700003.0
2005-09-16 07:15:00,135.895,135.906,135.876,135.891,396100001.0
2005-09-16 07:20:00,135.883,135.899,135.867,135.887,473099999.0
2005-09-16 07:25:00,135.875,135.887,135.863,135.887,400999997.0
2005-09-16 07:30:00,135.868,135.899,135.844,135.898,415500006.0
2005-09-16 07:35:00,135.889,135.902,135.852,135.86,415699996.0
2005-09-16 07:40:00,135.853,135.941,135.85,135.94,373900000.0
2005-09-16 07:45:00,135.933,135.942,135.906,135.917,352400000.0
2005-09-16 07:50:00,135.923,135.923,135.88,135.888,302800004.0
2005-09-16 07:55:00,135.888,135.902,135.874,135.878,428700000.0
2005-09-16 08:00:00,135.864,135.87,135.847,135.855,533299998.0
2005-09-16 08:05:00,135.863,135.907,135.843,135.907,356799994.0
2005-09-16 08:10:00,135.912,135.927,135.889,135.908,566200007.0
2005-09-16 08:15:00,135.899,135.933,135.875,135.91,401999999.0
2005-09-16 08:20:00,135.915,135.949,135.829,135.843,456700000.0
2005-09-16 08:25:00,135.835,135.884,135.804,135.873,430399996.0
2005-09-16 08:30:00,135.872,135.891,135.848,135.891,532099998.0
2005-09-16 08:35:00,135.89,135.896,135.851,135.871,321600002.0
2005-09-16 08:40:00,135.867,135.892,135.836,135.87,450100000.0
2005-09-16 08:45:00,135.876,135.888,135.853,135.865,438700007.0
2005-09-16 08:50:00,135.85,135.866,135.794,135.854,344199997.0
2005-09-16 08:55:00,135.848,135.848,135.796,135.815,527999999.0
2005-09-16 09:00:00,135.814,135.848,135.814,135.822,371599997.0
2005-09-16 09:05:00,135.827,135.841,135.787,135.834,459200005.0
2005-09-16 09:10:00,135.823,135.9,135.794,135.897,447699999.0
2005-09-16 09:15:00,135.913,135.915,135.856,135.89,471299998.0
2005-09-16 09:20:00,135.882,135.887,135.857,135.867,504699993.0
2005-09-16 09:25:00,135.865,135.888,135.86,135.881,358500000.0
2005-09-16 09:30:00,135.888,135.89,135.869,135.869,359200001.0
2005-09-16 09:35:00,135.867,135.911,135.867,135.897,408500000.0
2005-09-16 09:40:00,135.898,135.898,135.856,135.858,518000001.0
2005-09-16 09:45:00,135.857,135.886,135.854,135.864,446099998.0
2005-09-16 09:50:00,135.852,135.86,135.812,135.828,427899995.0
2005-09-16 09:55:00,135.821,135.861,135.816,135.85,594799995.0
2005-09-16 10:00:00,135.846,135.87,135.829,135.844,378700001.0
2005-09-16 10:05:00,135.84,135.84,135.817,135.821,357400005.0
2005-09-16 10:10:00,135.818,135.821,135.79,135.81,500799997.0
2005-09-16 10:15:00,135.803,135.86,135.766,135.843,565299995.0
2005-09-16 10:20:00,135.84,135.87,135.826,135.857,611699991.0
2005-09-16 10:25:00,135.857,135.865,135.839,135.848,411000000.0
2005-09-16 10:30:00,135.848,135.864,135.837,135.855,589900008.0
2005-09-16 10:35:00,135.852,135.896,135.848,135.88,373100000.0
2005-09-16 10:40:00,135.885,135.892,135.862,135.888,451100000.0
2005-09-16 10:45:00,135.893,135.917,135.867,135.873,314499999.0
2005-09-16 10:50:00,135.868,135.911,135.848,135.911,546100001.0
2005-09-16 10:55:00,135.912,135.921,135.879,135.889,396299999.0
2005-09-16 11:00:00,135.9,135.954,135.894,135.945,575099998.0
2005-09-16 11:05:00,135.95,135.95,135.914,135.928,468600001.0
2005-09-16 11:10:00,135.926,135.987,135.926,135.977,432400001.0
2005-09-16 11:15:00,135.968,135.976,135.952,135.963,332900001.0
2005-09-16 11:20:00,135.954,135.959,135.939,135.939,425600000.0
2005-09-16 11:25:00,135.94,135.983,135.937,135.965,436900000.0
2005-09-16 11:30:00,135.968,135.998,135.954,135.957,515100001.0
2005-09-16 11:35:00,135.955,135.974,135.955,135.967,488099999.0
2005-09-16 11:40:00,135.958,135.967,135.943,135.95,323799998.0
2005-09-16 11:45:00,135.952,135.998,135.942,135.998,539500004.0
2005-09-16 11:50:00,135.991,136.008,135.953,135.958,427500003.0
2005-09-16 11:55:00,135.963,135.966,135.923,135.933,470200004.0
2005-09-16 12:00:00,135.927,135.941,135.913,135.938,423900000.0
2005-09-16 12:05:00,135.921,135.94,135.921,135.923,447099991.0
2005-09-16 12:10:00,135.93,135.93,135.848,135.86,498200005.0
2005-09-16 12:15:00,135.863,135.925,135.863,135.895,565599997.0
2005-09-16 12:20:00,135.89,135.907,135.872,135.899,389100001.0
2005-09-16 12:25:00,135.905,135.931,135.897,135.905,404399999.0
2005-09-16 12:30:00,135.902,135.922,135.888,135.897,496300005.0
2005-09-16 12:35:00,135.911,135.937,135.91,135.924,485800001.0
2005-09-16 12:40:00,135.913,135.936,135.9,135.917,556399998.0
2005-09-16 12:45:00,135.923,135.943,135.916,135.934,528899999.0
2005-09-16 12:50:00,135.938,135.938,135.85,135.859,472900000.0
2005-09-16 12:55:00,135.861,135.864,135.791,135.799,365599998.0
2005-09-16 13:00:00,135.817,135.824,135.796,135.808,376799999.0
2005-09-16 13:05:00,135.8,135.815,135.757,135.792,402299994.0
2005-09-16 13:10:00,135.79,135.826,135.786,135.81,326899998.0
2005-09-16 13:15:00,135.808,135.815,135.8,135.803,356699999.0
2005-09-16 13:20:00,135.808,135.813,135.766,135.795,460399998.0
2005-09-16 13:25:00,135.791,135.811,135.744,135.811,358700004.0
2005-09-16 13:30:00,135.815,135.838,135.8,135.838,437000000.0
2005-09-16 13:35:00,135.837,135.854,135.818,135.818,494300002.0
2005-09-16 13:40:00,135.809,135.818,135.725,135.736,385600001.0
2005-09-16 13:45:00,135.726,135.73,135.682,135.724,288599996.0
2005-09-16 13:50:00,135.738,135.753,135.726,135.736,365300002.0
2005-09-16 13:55:00,135.733,135.781,135.725,135.775,540300000.0
2005-09-16 14:00:00,135.782,135.825,135.777,135.824,481300003.0
2005-09-16 14:05:00,135.816,135.829,135.784,135.784,476799999.0
2005-09-16 14:10:00,135.777,135.787,135.752,135.753,539100000.0
2005-09-16 14:15:00,135.751,135.751,135.68,135.68,324599998.0
2005-09-16 14:20:00,135.672,135.679,135.634,135.653,414900001.0
2005-09-16 14:25:00,135.672,135.71,135.658,135.699,505900004.0
2005-09-16 14:30:00,135.689,135.704,135.667,135.699,347499997.0
2005-09-16 14:35:00,135.686,135.747,135.66,135.745,597200001.0
2005-09-16 14:40:00,135.743,135.757,135.673,135.684,479499999.0
2005-09-16 14:45:00,135.685,135.713,135.669,135.681,530400000.0
2005-09-16 14:50:00,135.684,135.721,135.68,135.693,321599998.0
2005-09-16 14:55:00,135.684,135.697,135.591,135.591,505699998.0
2005-09-16 15:00:00,135.608,135.608,135.485,135.507,384400002.0
2005-09-16 15:05:00,135.506,135.52,135.396,135.396,339700000.0
2005-09-16 15:10:00,135.425,135.527,135.425,135.489,594300002.0
2005-09-16 15:15:00,135.497,135.566,135.482,135.566,400100001.0
2005-09-16 15:20:00,135.571,135.582,135.487,135.487,456500000.0
2005-09-16 15:25:00,135.488,135.523,135.478,135.517,613900003.0
2005-09-16 15:30:00,135.519,135.549,135.506,135.535,413500006.0
2005-09-16 15:35:00,135.532,135.532,135.511,135.529,446499998.0
2005-09-16 15:40:00,135.528,135.531,135.486,135.505,313100000.0
2005-09-16 15:45:00,135.505,135.514,135.468,135.495,545300002.0
2005-09-16 15:50:00,135.505,135.505,135.418,135.488,507200006.0
2005-09-16 15:55:00,135.529,135.623,135.529,135.611,488000002.0
2005-09-16 16:00:00,135.633,135.782,135.627,135.731,330600000.0
2005-09-16 16:05:00,135.725,135.807,135.718,135.807,318899999.0
2005-09-16 16:10:00,135.81,135.834,135.797,135.823,331499998.0
2005-09-16 16:15:00,135.83,135.862,135.805,135.862,331000000.0
2005-09-16 16:20:00,135.853,135.969,135.844,135.963,461799998.0
2005-09-16 16:25:00,135.965,136.058,135.956,136.043,388299997.0
2005-09-16 16:30:00,136.057,136.068,135.998,135.998,622700001.0
2005-09-16 16:35:00,136.004,136.01,135.948,135.987,476599997.0
2005-09-16 16:40:00,135.985,135.987,135.938,135.941,446300000.0
2005-09-16 16:45:00,135.938,135.959,135.929,135.933,468299997.0
2005-09-16 16:50:00,135.936,135.96,135.907,135.96,525800005.0
2005-09-16 16:55:00,135.957,136.004,135.953,135.966,357299997.0
2005-09-16 17:00:00,135.97,135.989,135.9,135.908,549499994.0
2005-09-16 17:05:00,135.908,135.939,135.898,135.909,442599998.0
2005-09-16 17:10:00,135.914,135.929,135.893,135.91,604799999.0
2005-09-16 17:15:00,135.916,135.945,135.913,135.938,470899999.0
2005-09-16 17:20:00,135.945,135.977,135.934,135.971,438200003.0
2005-09-16 17:25:00,135.975,135.99,135.941,135.955,375699998.0
2005-09-16 17:30:00,135.95,135.975,135.94,135.97,436099996.0
2005-09-16 17:35:00,135.972,135.972,135.93,135.945,347299999.0
2005-09-16 17:40:00,135.947,135.958,135.923,135.957,364200000.0
2005-09-16 17:45:00,135.959,135.967,135.907,135.935,392200004.0
2005-09-16 17:50:00,135.944,135.967,135.914,135.958,454700000.0
2005-09-16 17:55:00,135.957,136.031,135.943,136.025,510499998.0
2005-09-16 18:00:00,136.038,136.08,136.032,136.055,7113899986.0
2005-09-16 18:05:00,136.06,136.081,136.036,136.049,7673799991.0
2005-09-16 18:10:00,136.055,136.064,136.034,136.043,5068399990.0
2005-09-16 18:15:00,136.045,136.073,136.018,136.065,5363899986.0
2005-09-16 18:20:00,136.07,136.104,136.045,136.048,5915399985.0
2005-09-16 18:25:00,136.053,136.064,136.013,136.056,4511799997.0
2005-09-16 18:30:00,136.068,136.102,136.052,136.085,6040499981.0
2005-09-16 18:35:00,136.1,136.161,136.1,136.137,2921299996.0
2005-09-16 18:40:00,136.133,136.145,136.104,136.108,3037800006.0
2005-09-16 18:45:00,136.108,136.116,136.064,136.116,2178700006.0
2005-09-16 18:50:00,136.122,136.136,136.101,136.124,4054700004.0
2005-09-16 18:55:00,136.126,136.163,136.124,136.146,3366399992.0
2005-09-16 19:00:00,136.142,136.164,136.124,136.134,2108600001.0
2005-09-16 19:05:00,136.139,136.157,136.11,136.129,3924399977.0
2005-09-16 19:10:00,136.138,136.146,136.129,136.139,1393699996.0
2005-09-16 19:15:00,136.136,136.159,136.126,136.15,2763100006.0
2005-09-16 19:20:00,136.146,136.154,136.132,136.148,2505699996.0
2005-09-16 19:25:00,136.151,136.168,136.137,136.165,3054000006.0
2005-09-16 19:30:00,136.165,136.167,136.121,136.148,3590299999.0
2005-09-16 19:35:00,136.146,136.171,136.135,136.145,2569300004.0
2005-09-16 19:40:00,136.148,136.153,136.122,136.129,2741199995.0
2005-09-16 19:45:00,136.131,136.143,136.125,136.133,1906400002.0
2005-09-16 19:50:00,136.132,136.15,136.113,136.119,1932200002.0
2005-09-16 19:55:00,136.125,136.177,136.111,136.138,2566399998.0
2005-09-16 20:00:00,136.141,136.143,136.113,136.14,1462099996.0
2005-09-16 20:05:00,136.142,136.185,136.142,136.175,2319999998.0
2005-09-16 20:10:00,136.172,136.213,136.172,136.208,2607899990.0
2005-09-16 20:15:00,136.215,136.251,136.2,136.242,2297100005.0
2005-09-16 20:20:00,136.249,136.349,136.249,136.342,1976699997.0
2005-09-16 20:25:00,136.34,136.355,136.317,136.333,4053499997.0
2005-09-16 20:30:00,136.33,136.362,136.315,136.342,5352899982.0
2005-09-16 20:35:00,136.341,136.343,136.305,136.312,3081699987.0
2005-09-16 20:40:00,136.305,136.317,136.278,136.289,3062399993.0
2005-09-16 20:45:00,136.295,136.335,136.279,136.326,3061600011.0
2005-09-16 20:50:00,136.332,136.401,136.329,136.377,2887099999.0
2005-09-16 20:55:00,136.37,136.375,136.296,136.296,4692400002.0
2005-09-16 21:00:00,136.306,136.311,136.256,136.268,4211500001.0
2005-09-16 21:05:00,136.271,136.287,136.262,136.27,2032200002.0
2005-09-16 21:10:00,136.274,136.308,136.271,136.298,2460700003.0
2005-09-16 21:15:00,136.29,136.296,136.266,136.267,3088499985.0
2005-09-16 21:20:00,136.267,136.275,136.25,136.258,3824700002.0
2005-09-16 21:25:00,136.26,136.27,136.25,136.257,1628900007.0
2005-09-16 21:30:00,136.252,136.27,136.24,136.241,1357899995.0
2005-09-16 21:35:00,136.24,136.245,136.209,136.24,981699997.0
2005-09-16 21:40:00,136.241,136.295,136.238,136.287,1827800001.0
2005-09-16 21:45:00,136.287,136.293,136.239,136.27,1313999999.0
2005-09-16 21:50:00,136.275,136.275,136.244,136.25,544200002.0
2005-09-16 21:55:00,136.255,136.255,136.205,136.205,351499999.0
2005-09-16 22:00:00,136.204,136.235,136.204,136.214,1360800003.0
2005-09-16 22:05:00,136.209,136.217,136.147,136.15,674400004.0
2005-09-16 22:10:00,136.151,136.181,136.146,136.178,826399995.0
2005-09-16 22:15:00,136.191,136.211,136.14,136.202,638099997.0
2005-09-16 22:20:00,136.2,136.21,136.195,136.198,733899998.0
2005-09-16 22:25:00,136.198,136.205,136.163,136.185,1397800000.0
2005-09-16 22:30:00,136.183,136.207,136.146,136.168,929499996.0
2005-09-16 22:35:00,136.167,136.228,136.133,136.198,1432799998.0
2005-09-16 22:40:00,136.197,136.239,136.17,136.217,1423400000.0
2005-09-16 22:45:00,136.208,136.254,136.172,136.203,1149400000.0
2005-09-16 22:50:00,136.207,136.252,136.147,136.25,924200002.0
2005-09-16 22:55:00,136.24,136.269,136.196,136.25,777699999.0
2005-09-18 23:00:00,136.141,136.141,135.606,135.653,467499999.0
2005-09-18 23:05:00,135.648,135.654,135.609,135.64,495400002.0
2005-09-18 23:10:00,135.635,135.699,135.631,135.682,381099997.0
2005-09-18 23:15:00,135.673,135.688,135.65,135.678,422299999.0
2005-09-18 23:20:00,135.682,135.712,135.656,135.693,566599994.0
2005-09-18 23:25:00,135.678,135.704,135.644,135.689,509499997.0
2005-09-18 23:30:00,135.677,135.702,135.648,135.655,439100000.0
2005-09-18 23:35:00,135.648,135.705,135.635,135.645,522399991.0
2005-09-18 23:40:00,135.64,135.65,135.627,135.642,423200003.0
2005-09-18 23:45:00,135.64,135.676,135.632,135.632,526199997.0
2005-09-18 23:50:00,135.643,135.655,135.617,135.627,449299995.0
2005-09-18 23:55:00,135.63,135.65,135.587,135.595,367899999.0
2005-09-19 00:00:00,135.582,135.595,135.559,135.568,469500000.0
2005-09-19 00:05:00,135.562,135.571,135.504,135.51,485499992.0
2005-09-19 00:10:00,135.498,135.516,135.491,135.493,369700003.0
2005-09-19 00:15:00,135.503,135.526,135.47,135.49,515500003.0
2005-09-19 00:20:00,135.495,135.592,135.495,135.525,561999995.0
2005-09-19 00:25:00,135.532,135.554,135.515,135.531,270700000.0
2005-09-19 00:30:00,135.53,135.543,135.522,135.534,332499997.0
2005-09-19 00:35:00,135.534,135.537,135.481,135.505,455800002.0
2005-09-19 00:40:00,135.505,135.507,135.414,135.46,492099998.0
2005-09-19 00:45:00,135.45,135.46,135.431,135.447,448199998.0
2005-09-19 00:50:00,135.445,135.464,135.435,135.44,527799997.0
2005-09-19 00:55:00,135.436,135.46,135.338,135.344,614799996.0
2005-09-19 01:00:00,135.345,135.416,135.323,135.409,584700008.0
2005-09-19 01:05:00,135.413,135.462,135.41,135.462,385800000.0
2005-09-19 01:10:00,135.483,135.535,135.453,135.522,454200003.0
2005-09-19 01:15:00,135.529,135.564,135.513,135.543,661600001.0
2005-09-19 01:20:00,135.548,135.662,135.548,135.624,437400003.0
2005-09-19 01:25:00,135.633,135.634,135.595,135.597,374599998.0
2005-09-19 01:30:00,135.593,135.627,135.588,135.618,479000000.0
2005-09-19 01:35:00,135.627,135.669,135.601,135.662,501299996.0
2005-09-19 01:40:00,135.662,135.666,135.592,135.637,409700002.0
2005-09-19 01:45:00,135.646,135.745,135.64,135.723,465900005.0
2005-09-19 01:50:00,135.722,135.734,135.673,135.673,602299994.0
2005-09-19 01:55:00,135.69,135.692,135.66,135.67,690700003.0
2005-09-19 02:00:00,135.668,135.668,135.608,135.608,466200000.0
2005-09-19 02:05:00,135.604,135.65,135.52,135.65,449199994.0
2005-09-19 02:10:00,135.649,135.649,135.572,135.587,632699996.0
2005-09-19 02:15:00,135.586,135.606,135.561,135.59,387500003.0
2005-09-19 02:20:00,135.593,135.593,135.556,135.567,380599999.0
2005-09-19 02:25:00,135.545,135.554,135.515,135.542,363400000.0
2005-09-19 02:30:00,135.543,135.567,135.515,135.541,463600003.0
2005-09-19 02:35:00,135.543,135.609,135.523,135.607,528099995.0
2005-09-19 02:40:00,135.614,135.637,135.6,135.635,431500000.0
2005-09-19 02:45:00,135.643,135.653,135.629,135.643,456399997.0
2005-09-19 02:50:00,135.653,135.659,135.632,135.646,442699999.0
2005-09-19 02:55:00,135.641,135.646,135.627,135.627,321699995.0
2005-09-19 03:00:00,135.631,135.657,135.621,135.637,464999995.0
2005-09-19 03:05:00,135.642,135.666,135.633,135.645,417100007.0
2005-09-19 03:10:00,135.654,135.681,135.649,135.68,351499998.0
2005-09-19 03:15:00,135.676,135.691,135.632,135.66,308499997.0
2005-09-19 03:20:00,135.658,135.668,135.641,135.65,403900002.0
2005-09-19 03:25:00,135.649,135.657,135.639,135.65,312699998.0
2005-09-19 03:30:00,135.645,135.664,135.639,135.66,439200001.0
2005-09-19 03:35:00,135.664,135.665,135.635,135.647,433300009.0
2005-09-19 03:40:00,135.65,135.685,135.637,135.67,234600001.0
2005-09-19 03:45:00,135.688,135.728,135.684,135.708,413200002.0
2005-09-19 03:50:00,135.705,135.708,135.678,135.693,287699997.0
2005-09-19 03:55:00,135.678,135.686,135.656,135.662,379599999.0
2005-09-19 04:00:00,135.661,135.675,135.655,135.675,338600001.0
2005-09-19 04:05:00,135.663,135.703,135.639,135.652,354399996.0
2005-09-19 04:10:00,135.643,135.686,135.64,135.686,181800001.0
2005-09-19 04:15:00,135.68,135.681,135.661,135.663,319800002.0
2005-09-19 04:20:00,135.668,135.707,135.655,135.7,418100000.0
2005-09-19 04:25:00,135.65,135.68,135.645,135.671,634800002.0
2005-09-19 04:30:00,135.678,135.717,135.624,135.673,520199998.0
2005-09-19 04:35:00,135.659,135.684,135.645,135.654,328900000.0
2005-09-19 04:40:00,135.665,135.676,135.638,135.664,271900001.0
2005-09-19 04:45:00,135.661,135.685,135.66,135.676,347100001.0
2005-09-19 04:50:00,135.668,135.674,135.641,135.667,186000001.0
2005-09-19 04:55:00,135.654,135.657,135.642,135.65,472299999.0
2005-09-19 05:00:00,135.65,135.677,135.642,135.652,453000000.0
2005-09-19 05:05:00,135.645,135.68,135.635,135.649,248100002.0
2005-09-19 05:10:00,135.648,135.667,135.633,135.652,261900001.0
2005-09-19 05:15:00,135.638,135.653,135.623,135.646,236000000.0
2005-09-19 05:20:00,135.655,135.679,135.636,135.676,467899998.0
2005-09-19 05:25:00,135.67,135.67,135.64,135.655,199899997.0
2005-09-19 05:30:00,135.648,135.672,135.63,135.645,266499999.0
2005-09-19 05:35:00,135.65,135.677,135.629,135.669,326899997.0
2005-09-19 05:40:00,135.641,135.657,135.635,135.657,316700004.0
2005-09-19 05:45:00,135.66,135.685,135.631,135.677,455100003.0
2005-09-19 05:50:00,135.68,135.695,135.666,135.68,370400004.0
2005-09-19 05:55:00,135.677,135.685,135.651,135.685,393199999.0
2005-09-19 06:00:00,135.685,135.701,135.648,135.679,602699997.0
2005-09-19 06:05:00,135.683,135.717,135.654,135.703,450199999.0
2005-09-19 06:10:00,135.664,135.678,135.642,135.673,442400002.0
2005-09-19 06:15:00,135.658,135.659,135.626,135.635,449600002.0
2005-09-19 06:20:00,135.631,135.639,135.563,135.563,305799998.0
2005-09-19 06:25:00,135.547,135.547,135.435,135.49,431600002.0
2005-09-19 06:30:00,135.492,135.506,135.475,135.475,356300003.0
2005-09-19 06:35:00,135.481,135.487,135.409,135.418,340300000.0
2005-09-19 06:40:00,135.408,135.42,135.385,135.385,512699998.0
2005-09-19 06:45:00,135.396,135.417,135.383,135.415,380399997.0
2005-09-19 06:50:00,135.41,135.42,135.377,135.378,479300002.0
2005-09-19 06:55:00,135.374,135.38,135.296,135.351,567300001.0
2005-09-19 07:00:00,135.349,135.377,135.301,135.375,407199997.0
2005-09-19 07:05:00,135.386,135.422,135.354,135.422,531800002.0
2005-09-19 07:10:00,135.398,135.407,135.297,135.31,402900001.0
2005-09-19 07:15:00,135.3,135.305,135.23,135.269,366800000.0
2005-09-19 07:20:00,135.247,135.247,135.134,135.168,452799995.0
2005-09-19 07:25:00,135.154,135.154,135.102,135.104,481899997.0
2005-09-19 07:30:00,135.103,135.115,135.06,135.094,380900001.0
2005-09-19 07:35:00,135.065,135.065,134.997,135.047,404499999.0
2005-09-19 07:40:00,135.043,135.11,135.034,135.11,454499996.0
2005-09-19 07:45:00,135.115,135.185,135.108,135.185,407999997.0
2005-09-19 07:50:00,135.217,135.3,135.198,135.274,277199999.0
2005-09-19 07:55:00,135.28,135.316,135.269,135.305,454099992.0
2005-09-19 08:00:00,135.299,135.299,135.164,135.195,594300004.0
2005-09-19 08:05:00,135.207,135.234,135.201,135.215,390399999.0
2005-09-19 08:10:00,135.2,135.2,135.137,135.182,442500003.0
2005-09-19 08:15:00,135.183,135.226,135.175,135.21,327099997.0
2005-09-19 08:20:00,135.212,135.217,135.166,135.173,386300000.0
2005-09-19 08:25:00,135.145,135.172,135.128,135.162,444099998.0
2005-09-19 08:30:00,135.16,135.207,135.141,135.163,529300000.0
2005-09-19 08:35:00,135.155,135.177,135.099,135.109,412099999.0
2005-09-19 08:40:00,135.103,135.134,135.098,135.116,598100000.0
2005-09-19 08:45:00,135.115,135.115,135.059,135.065,305400001.0
2005-09-19 08:50:00,135.057,135.072,135.039,135.064,357799998.0
2005-09-19 08:55:00,135.078,135.124,135.078,135.115,516799995.0
2005-09-19 09:00:00,135.113,135.168,135.089,135.161,321299998.0
2005-09-19 09:05:00,135.157,135.268,135.157,135.22,484300003.0
2005-09-19 09:10:00,135.199,135.275,135.191,135.205,523200001.0
2005-09-19 09:15:00,135.225,135.294,135.225,135.283,510999999.0
2005-09-19 09:20:00,135.268,135.268,135.223,135.264,506100001.0
2005-09-19 09:25:00,135.257,135.284,135.252,135.27,588799994.0
2005-09-19 09:30:00,135.276,135.322,135.253,135.31,391999997.0
2005-09-19 09:35:00,135.305,135.32,135.228,135.29,551099998.0
2005-09-19 09:40:00,135.29,135.314,135.196,135.196,398800001.0
2005-09-19 09:45:00,135.212,135.285,135.212,135.275,345199996.0
2005-09-19 09:50:00,135.286,135.3,135.242,135.242,439600000.0
2005-09-19 09:55:00,135.227,135.244,135.174,135.177,475599999.0
2005-09-19 10:00:00,135.173,135.205,135.173,135.205,299900004.0
2005-09-19 10:05:00,135.226,135.254,135.213,135.25,361499999.0
2005-09-19 10:10:00,135.258,135.278,135.244,135.267,525499997.0
2005-09-19 10:15:00,135.273,135.32,135.268,135.32,398000003.0
2005-09-19 10:20:00,135.32,135.322,135.265,135.265,498700001.0
2005-09-19 10:25:00,135.267,135.275,135.231,135.259,342700000.0
2005-09-19 10:30:00,135.255,135.309,135.243,135.309,366399999.0
2005-09-19 10:35:00,135.325,135.352,135.294,135.304,419899998.0
2005-09-19 10:40:00,135.305,135.31,135.217,135.228,577000000.0
2005-09-19 10:45:00,135.235,135.252,135.203,135.252,477399996.0
2005-09-19 10:50:00,135.266,135.297,135.255,135.269,693499999.0
2005-09-19 10:55:00,135.269,135.349,135.269,135.342,515900002.0
2005-09-19 11:00:00,135.348,135.354,135.335,135.352,602099994.0
2005-09-19 11:05:00,135.37,135.397,135.364,135.382,465700000.0
2005-09-19 11:10:00,135.389,135.394,135.342,135.355,321199998.0
2005-09-19 11:15:00,135.347,135.353,135.272,135.282,400300000.0
2005-09-19 11:20:00,135.279,135.291,135.271,135.287,437300000.0
2005-09-19 11:25:00,135.287,135.293,135.247,135.257,538700004.0
2005-09-19 11:30:00,135.253,135.29,135.241,135.251,525099996.0
2005-09-19 11:35:00,135.244,135.255,135.221,135.228,458699999.0
2005-09-19 11:40:00,135.22,135.22,135.175,135.2,525199995.0
2005-09-19 11:45:00,135.2,135.212,135.18,135.182,650199993.0
2005-09-19 11:50:00,135.173,135.238,135.173,135.238,529900000.0
2005-09-19 11:55:00,135.245,135.269,135.233,135.255,476100001.0
2005-09-19 12:00:00,135.247,135.321,135.244,135.321,457200002.0
2005-09-19 12:05:00,135.318,135.342,135.28,135.297,505500001.0
2005-09-19 12:10:00,135.298,135.31,135.289,135.3,526999995.0
2005-09-19 12:15:00,135.302,135.302,135.242,135.254,434200000.0
2005-09-19 12:20:00,135.25,135.251,135.226,135.226,208499999.0
2005-09-19 12:25:00,135.236,135.24,135.194,135.195,414900004.0
2005-09-19 12:30:00,135.195,135.205,135.188,135.2,464000001.0
2005-09-19 12:35:00,135.2,135.205,135.123,135.135,360400001.0
2005-09-19 12:40:00,135.144,135.144,135.093,135.102,652199995.0
2005-09-19 12:45:00,135.109,135.119,135.077,135.084,375800000.0
2005-09-19 12:50:00,135.092,135.142,135.084,135.121,504500000.0
2005-09-19 12:55:00,135.125,135.142,135.12,135.137,555300000.0
2005-09-19 13:00:00,135.142,135.177,135.14,135.158,449500000.0
2005-09-19 13:05:00,135.14,135.18,135.135,135.143,406800001.0
2005-09-19 13:10:00,135.133,135.147,135.106,135.14,530900001.0
2005-09-19 13:15:00,135.151,135.189,135.149,135.157,479299999.0
2005-09-19 13:20:00,135.162,135.169,135.139,135.147,334499999.0
2005-09-19 13:25:00,135.137,135.137,135.089,135.097,383899997.0
2005-09-19 13:30:00,135.104,135.13,135.088,135.103,388299999.0
2005-09-19 13:35:00,135.092,135.125,135.075,135.11,286000004.0
2005-09-19 13:40:00,135.117,135.198,135.117,135.175,383700003.0
2005-09-19 13:45:00,135.185,135.281,135.181,135.269,600599997.0
2005-09-19 13:50:00,135.256,135.267,135.24,135.267,343000002.0
2005-09-19 13:55:00,135.263,135.276,135.252,135.267,409300005.0
2005-09-19 14:00:00,135.27,135.272,135.248,135.267,496500000.0
2005-09-19 14:05:00,135.266,135.299,135.261,135.286,540999996.0
2005-09-19 14:10:00,135.288,135.325,135.262,135.287,382099998.0
2005-09-19 14:15:00,135.28,135.301,135.269,135.288,333500002.0
2005-09-19 14:20:00,135.294,135.324,135.293,135.313,455800001.0
2005-09-19 14:25:00,135.322,135.358,135.272,135.285,367100000.0
2005-09-19 14:30:00,135.283,135.307,135.27,135.292,397499997.0
2005-09-19 14:35:00,135.289,135.316,135.276,135.31,393799999.0
2005-09-19 14:40:00,135.301,135.31,135.247,135.249,494399990.0
2005-09-19 14:45:00,135.244,135.26,135.227,135.243,360599994.0
2005-09-19 14:50:00,135.248,135.283,135.24,135.283,387500001.0
2005-09-19 14:55:00,135.274,135.291,135.21,135.21,532599993.0
2005-09-19 15:00:00,135.222,135.302,135.207,135.279,380500002.0
2005-09-19 15:05:00,135.278,135.292,135.244,135.273,434800002.0
2005-09-19 15:10:00,135.272,135.283,135.241,135.257,557100002.0
2005-09-19 15:15:00,135.247,135.264,135.222,135.242,309500000.0
2005-09-19 15:20:00,135.24,135.265,135.219,135.219,445799999.0
2005-09-19 15:25:00,135.219,135.281,135.213,135.275,604499995.0
2005-09-19 15:30:00,135.268,135.277,135.244,135.25,456900001.0
2005-09-19 15:35:00,135.253,135.284,135.244,135.284,407999999.0
2005-09-19 15:40:00,135.284,135.311,135.258,135.258,419599999.0
2005-09-19 15:45:00,135.255,135.304,135.25,135.285,345799998.0
2005-09-19 15:50:00,135.302,135.336,135.298,135.321,416299999.0
2005-09-19 15:55:00,135.293,135.297,135.26,135.277,389999997.0
2005-09-19 16:00:00,135.275,135.281,135.244,135.251,449399998.0
2005-09-19 16:05:00,135.253,135.26,135.235,135.246,410199996.0
2005-09-19 16:10:00,135.243,135.255,135.196,135.196,329800000.0
2005-09-19 16:15:00,135.194,135.253,135.191,135.253,448600001.0
2005-09-19 16:20:00,135.256,135.288,135.234,135.265,558400002.0
2005-09-19 16:25:00,135.263,135.266,135.219,135.235,397299998.0
2005-09-19 16:30:00,135.242,135.277,135.236,135.262,410800002.0
2005-09-19 16:35:00,135.27,135.275,135.235,135.251,453299996.0
2005-09-19 16:40:00,135.248,135.251,135.161,135.164,513899998.0
2005-09-19 16:45:00,135.168,135.206,135.162,135.19,320399999.0
2005-09-19 16:50:00,135.188,135.194,135.154,135.171,390599998.0
2005-09-19 16:55:00,135.175,135.182,135.144,135.145,481999999.0
2005-09-19 17:00:00,135.147,135.159,135.115,135.159,523799997.0
2005-09-19 17:05:00,135.17,135.233,135.165,135.216,376800001.0
2005-09-19 17:10:00,135.203,135.254,135.179,135.243,429600002.0
2005-09-19 17:15:00,135.231,135.231,135.165,135.17,462700001.0
2005-09-19 17:20:00,135.16,135.178,135.115,135.177,468600002.0
2005-09-19 17:25:00,135.188,135.196,135.148,135.159,523999999.0
2005-09-19 17:30:00,135.162,135.21,135.161,135.194,398199998.0
2005-09-19 17:35:00,135.192,135.192,135.15,135.165,359799997.0
2005-09-19 17:40:00,135.151,135.212,135.148,135.212,348099999.0
2005-09-19 17:45:00,135.212,135.218,135.179,135.189,553199997.0
2005-09-19 17:50:00,135.197,135.228,135.183,135.224,457099999.0
2005-09-19 17:55:00,135.216,135.238,135.201,135.234,456800000.0
2005-09-19 18:00:00,135.23,135.236,135.202,135.212,7338999989.0
2005-09-19 18:05:00,135.209,135.247,135.202,135.231,7289999980.0
2005-09-19 18:10:00,135.237,135.269,135.228,135.264,5417699997.0
2005-09-19 18:15:00,135.262,135.262,135.224,135.242,5193699972.0
2005-09-19 18:20:00,135.245,135.262,135.224,135.255,6447699999.0
2005-09-19 18:25:00,135.253,135.294,135.244,135.293,4225999987.0
2005-09-19 18:30:00,135.292,135.306,135.269,135.295,5375100003.0
2005-09-19 18:35:00,135.305,135.33,135.291,135.318,3319599983.0
2005-09-19 18:40:00,135.317,135.343,135.307,135.316,2465599997.0
2005-09-19 18:45:00,135.308,135.313,135.273,135.29,2353199991.0
2005-09-19 18:50:00,135.292,135.322,135.274,135.28,4012799997.0
2005-09-19 18:55:00,135.296,135.34,135.28,135.337,3767599993.0
2005-09-19 19:00:00,135.335,135.348,135.296,135.317,2225200003.0
2005-09-19 19:05:00,135.322,135.322,135.261,135.278,3705999991.0
2005-09-19 19:10:00,135.284,135.34,135.272,135.313,1241599991.0
2005-09-19 19:15:00,135.305,135.315,135.275,135.275,3000600004.0
2005-09-19 19:20:00,135.27,135.278,135.228,135.278,2535699996.0
2005-09-19 19:25:00,135.278,135.308,135.267,135.287,3576600002.0
2005-09-19 19:30:00,135.29,135.325,135.29,135.32,3523999991.0
2005-09-19 19:35:00,135.318,135.334,135.3,135.305,2472200005.0
2005-09-19 19:40:00,135.313,135.366,135.306,135.31,2674999997.0
2005-09-19 19:45:00,135.3,135.334,135.295,135.322,1971199998.0
2005-09-19 19:50:00,135.332,135.349,135.315,135.346,1900799999.0
2005-09-19 19:55:00,135.347,135.353,135.314,135.32,2802199988.0
2005-09-19 20:00:00,135.326,135.353,135.32,135.337,1854500004.0
2005-09-19 20:05:00,135.332,135.359,135.33,135.356,2742099992.0
2005-09-19 20:10:00,135.347,135.368,135.305,135.313,2822499990.0
2005-09-19 20:15:00,135.345,135.359,135.33,135.355,2334900010.0
2005-09-19 20:20:00,135.356,135.378,135.351,135.378,1777300003.0
2005-09-19 20:25:00,135.383,135.415,135.383,135.41,3673799999.0
2005-09-19 20:30:00,135.409,135.413,135.37,135.38,5336499991.0
2005-09-19 20:35:00,135.381,135.404,135.376,135.392,2701599998.0
2005-09-19 20:40:00,135.386,135.411,135.372,135.38,2848400003.0
2005-09-19 20:45:00,135.38,135.419,135.335,135.419,3428400003.0
2005-09-19 20:50:00,135.42,135.444,135.405,135.436,2865500002.0
2005-09-19 20:55:00,135.43,135.435,135.397,135.41,4420299977.0
2005-09-19 21:00:00,135.408,135.431,135.396,135.412,3905700004.0
2005-09-19 21:05:00,135.421,135.441,135.405,135.41,2342999997.0
2005-09-19 21:10:00,135.407,135.424,135.397,135.411,2320999986.0
2005-09-19 21:15:00,135.41,135.429,135.403,135.406,3113399995.0
2005-09-19 21:20:00,135.38,135.436,135.363,135.409,3765300000.0
2005-09-19 21:25:00,135.411,135.426,135.392,135.41,1404400005.0
2005-09-19 21:30:00,135.411,135.434,135.41,135.418,1282199997.0
2005-09-19 21:35:00,135.419,135.422,135.366,135.403,911199994.0
2005-09-19 21:40:00,135.4,135.452,135.397,135.428,1782399995.0
2005-09-19 21:45:00,135.431,135.445,135.376,135.432,1382000003.0
2005-09-19 21:50:00,135.436,135.444,135.423,135.424,607500001.0
2005-09-19 21:55:00,135.43,135.445,135.425,135.44,478500000.0
2005-09-19 22:00:00,135.44,135.455,135.432,135.45,1242599997.0
2005-09-19 22:05:00,135.447,135.451,135.433,135.44,464499997.0
2005-09-19 22:10:00,135.44,135.456,135.435,135.448,731199993.0
2005-09-19 22:15:00,135.447,135.447,135.322,135.355,763200005.0
2005-09-19 22:20:00,135.356,135.356,135.307,135.308,678899997.0
2005-09-19 22:25:00,135.311,135.327,135.255,135.32,1266700005.0
2005-09-19 22:30:00,135.325,135.335,135.294,135.308,678000002.0
2005-09-19 22:35:00,135.306,135.328,135.297,135.323,1429400005.0
2005-09-19 22:40:00,135.322,135.336,135.234,135.302,1051700004.0
2005-09-19 22:45:00,135.303,135.319,135.293,135.31,1255100001.0
2005-09-19 22:50:00,135.307,135.331,135.291,135.328,851699997.0
2005-09-19 22:55:00,135.338,135.368,135.329,135.355,847800006.0
2005-09-19 23:00:00,135.367,135.397,135.33,135.376,507299994.0
2005-09-19 23:05:00,135.391,135.398,135.335,135.366,462100003.0
2005-09-19 23:10:00,135.335,135.389,135.322,135.35,587900005.0
2005-09-19 23:15:00,135.332,135.368,135.314,135.368,494300003.0
2005-09-19 23:20:00,135.372,135.372,135.329,135.372,502899999.0
2005-09-19 23:25:00,135.374,135.405,135.35,135.385,419199995.0
2005-09-19 23:30:00,135.38,135.38,135.292,135.292,248499999.0
2005-09-19 23:35:00,135.298,135.325,135.295,135.325,375899998.0
2005-09-19 23:40:00,135.32,135.333,135.283,135.285,442399997.0
2005-09-19 23:45:00,135.33,135.335,135.283,135.322,388600001.0
2005-09-19 23:50:00,135.296,135.338,135.262,135.262,449199996.0
2005-09-19 23:55:00,135.315,135.333,135.288,135.333,275899995.0
2005-09-20 00:00:00,135.324,135.34,135.298,135.298,360000003.0
2005-09-20 00:05:00,135.306,135.315,135.263,135.31,422599998.0
2005-09-20 00:10:00,135.263,135.338,135.251,135.338,319100003.0
2005-09-20 00:15:00,135.345,135.362,135.332,135.347,546199997.0
2005-09-20 00:20:00,135.348,135.348,135.315,135.315,367300001.0
2005-09-20 00:25:00,135.323,135.328,135.298,135.311,372199996.0
2005-09-20 00:30:00,135.287,135.322,135.269,135.306,439599999.0
2005-09-20 00:35:00,135.305,135.327,135.3,135.315,367599997.0
2005-09-20 00:40:00,135.312,135.341,135.287,135.298,457599998.0
2005-09-20 00:45:00,135.329,135.334,135.301,135.303,394999997.0
2005-09-20 00:50:00,135.285,135.288,135.248,135.273,412500000.0
2005-09-20 00:55:00,135.265,135.288,135.265,135.267,455199999.0
2005-09-20 01:00:00,135.265,135.275,135.21,135.24,468600001.0
2005-09-20 01:05:00,135.24,135.248,135.23,135.235,234299999.0
2005-09-20 01:10:00,135.232,135.234,135.214,135.222,542699997.0
2005-09-20 01:15:00,135.241,135.255,135.23,135.241,424799998.0
2005-09-20 01:20:00,135.247,135.291,135.246,135.25,404100002.0
2005-09-20 01:25:00,135.288,135.393,135.288,135.363,422399998.0
2005-09-20 01:30:00,135.36,135.379,135.336,135.353,630099999.0
2005-09-20 01:35:00,135.365,135.369,135.321,135.349,504599997.0
2005-09-20 01:40:00,135.355,135.426,135.355,135.425,417900004.0
2005-09-20 01:45:00,135.43,135.43,135.374,135.374,462400003.0
2005-09-20 01:50:00,135.364,135.415,135.364,135.4,469700001.0
2005-09-20 01:55:00,135.413,135.488,135.398,135.48,333299998.0
2005-09-20 02:00:00,135.465,135.539,135.465,135.535,413499999.0
2005-09-20 02:05:00,135.55,135.576,135.531,135.535,456500005.0
2005-09-20 02:10:00,135.528,135.545,135.499,135.503,495600006.0
2005-09-20 02:15:00,135.509,135.513,135.496,135.508,446999996.0
2005-09-20 02:20:00,135.511,135.511,135.468,135.495,381200004.0
2005-09-20 02:25:00,135.484,135.49,135.466,135.479,335899997.0
2005-09-20 02:30:00,135.48,135.484,135.426,135.447,499000000.0
2005-09-20 02:35:00,135.436,135.445,135.427,135.442,567099996.0
2005-09-20 02:40:00,135.439,135.445,135.425,135.425,363799999.0
2005-09-20 02:45:00,135.418,135.435,135.403,135.428,325899998.0
2005-09-20 02:50:00,135.428,135.441,135.412,135.412,309200002.0
2005-09-20 02:55:00,135.417,135.443,135.363,135.372,574399999.0
2005-09-20 03:00:00,135.39,135.405,135.324,135.324,232499999.0
2005-09-20 03:05:00,135.311,135.337,135.259,135.331,437700000.0
2005-09-20 03:10:00,135.326,135.326,135.303,135.323,524400006.0
2005-09-20 03:15:00,135.325,135.414,135.291,135.395,455199995.0
2005-09-20 03:20:00,135.371,135.386,135.288,135.297,524200000.0
2005-09-20 03:25:00,135.298,135.32,135.237,135.275,403300000.0
2005-09-20 03:30:00,135.263,135.272,135.234,135.235,472400000.0
2005-09-20 03:35:00,135.233,135.243,135.219,135.24,287099997.0
2005-09-20 03:40:00,135.25,135.281,135.23,135.276,404099998.0
2005-09-20 03:45:00,135.282,135.312,135.278,135.308,431900002.0
2005-09-20 03:50:00,135.298,135.323,135.294,135.313,321599997.0
2005-09-20 03:55:00,135.318,135.322,135.27,135.302,403999991.0
2005-09-20 04:00:00,135.302,135.375,135.29,135.375,342100000.0
2005-09-20 04:05:00,135.367,135.43,135.367,135.422,272300002.0
2005-09-20 04:10:00,135.424,135.477,135.423,135.472,541699992.0
2005-09-20 04:15:00,135.466,135.484,135.435,135.474,383599997.0
2005-09-20 04:20:00,135.472,135.472,135.428,135.428,339200003.0
2005-09-20 04:25:00,135.413,135.454,135.41,135.447,347399999.0
2005-09-20 04:30:00,135.457,135.457,135.375,135.42,489099995.0
2005-09-20 04:35:00,135.428,135.439,135.405,135.405,384599997.0
2005-09-20 04:40:00,135.415,135.424,135.405,135.419,371900001.0
2005-09-20 04:45:00,135.411,135.446,135.408,135.446,419500003.0
2005-09-20 04:50:00,135.445,135.45,135.436,135.442,193299999.0
2005-09-20 04:55:00,135.44,135.497,135.44,135.475,477400001.0
2005-09-20 05:00:00,135.483,135.494,135.463,135.47,516399997.0
2005-09-20 05:05:00,135.469,135.501,135.461,135.501,619800000.0
2005-09-20 05:10:00,135.498,135.499,135.464,135.473,347100002.0
2005-09-20 05:15:00,135.47,135.47,135.397,135.415,390999996.0
2005-09-20 05:20:00,135.415,135.422,135.4,135.421,359200000.0
2005-09-20 05:25:00,135.424,135.438,135.41,135.435,336999996.0
2005-09-20 05:30:00,135.411,135.449,135.393,135.449,195599998.0
2005-09-20 05:35:00,135.455,135.457,135.419,135.43,325199996.0
2005-09-20 05:40:00,135.431,135.44,135.37,135.432,457599997.0
2005-09-20 05:45:00,135.43,135.457,135.424,135.435,535499998.0
2005-09-20 05:50:00,135.425,135.483,135.393,135.483,471199996.0
2005-09-20 05:55:00,135.494,135.509,135.457,135.457,375999998.0
2005-09-20 06:00:00,135.433,135.439,135.406,135.43,365300003.0
2005-09-20 06:05:00,135.444,135.463,135.427,135.438,474400000.0
2005-09-20 06:10:00,135.442,135.455,135.426,135.435,373799997.0
2005-09-20 06:15:00,135.45,135.451,135.393,135.427,344000001.0
2005-09-20 06:20:00,135.425,135.444,135.425,135.438,380200000.0
2005-09-20 06:25:00,135.445,135.445,135.399,135.422,313300005.0
2005-09-20 06:30:00,135.427,135.427,135.406,135.413,229500001.0
2005-09-20 06:35:00,135.421,135.452,135.421,135.444,158099998.0
2005-09-20 06:40:00,135.435,135.45,135.42,135.422,513599997.0
2005-09-20 06:45:00,135.424,135.449,135.416,135.44,333999998.0
2005-09-20 06:50:00,135.452,135.471,135.427,135.427,480900000.0
2005-09-20 06:55:00,135.425,135.447,135.4,135.436,554799998.0
2005-09-20 07:00:00,135.44,135.455,135.434,135.455,470600000.0
2005-09-20 07:05:00,135.441,135.453,135.432,135.442,404000002.0
2005-09-20 07:10:00,135.445,135.445,135.429,135.437,445899996.0
2005-09-20 07:15:00,135.422,135.432,135.37,135.43,426300003.0
2005-09-20 07:20:00,135.417,135.441,135.417,135.438,359500001.0
2005-09-20 07:25:00,135.423,135.434,135.405,135.423,506500001.0
2005-09-20 07:30:00,135.42,135.428,135.357,135.365,328099999.0
2005-09-20 07:35:00,135.427,135.427,135.408,135.42,358899999.0
2005-09-20 07:40:00,135.418,135.434,135.384,135.396,474899997.0
2005-09-20 07:45:00,135.397,135.427,135.394,135.4,561900001.0
2005-09-20 07:50:00,135.393,135.408,135.383,135.404,325800002.0
2005-09-20 07:55:00,135.396,135.396,135.335,135.352,330300001.0
2005-09-20 08:00:00,135.358,135.369,135.306,135.332,429399997.0
2005-09-20 08:05:00,135.34,135.34,135.299,135.329,473300000.0
2005-09-20 08:10:00,135.348,135.443,135.348,135.443,388799998.0
2005-09-20 08:15:00,135.453,135.483,135.446,135.483,452800002.0
2005-09-20 08:20:00,135.496,135.506,135.463,135.475,699699998.0
2005-09-20 08:25:00,135.462,135.464,135.422,135.462,561499995.0
2005-09-20 08:30:00,135.45,135.462,135.35,135.409,535099999.0
2005-09-20 08:35:00,135.401,135.401,135.312,135.336,462099998.0
2005-09-20 08:40:00,135.338,135.424,135.337,135.382,458400003.0
2005-09-20 08:45:00,135.38,135.398,135.367,135.389,432800001.0
2005-09-20 08:50:00,135.402,135.42,135.366,135.373,467499998.0
2005-09-20 08:55:00,135.372,135.372,135.266,135.285,465199997.0
2005-09-20 09:00:00,135.287,135.299,135.259,135.27,519499999.0
2005-09-20 09:05:00,135.267,135.279,135.243,135.262,472599998.0
2005-09-20 09:10:00,135.254,135.276,135.243,135.262,345399996.0
2005-09-20 09:15:00,135.256,135.265,135.167,135.18,338999998.0
2005-09-20 09:20:00,135.178,135.215,135.154,135.203,432399999.0
2005-09-20 09:25:00,135.2,135.221,135.167,135.174,379399996.0
2005-09-20 09:30:00,135.182,135.233,135.151,135.233,403900000.0
2005-09-20 09:35:00,135.238,135.285,135.238,135.285,396899998.0
2005-09-20 09:40:00,135.29,135.315,135.277,135.287,409999998.0
2005-09-20 09:45:00,135.295,135.32,135.261,135.265,348300000.0
2005-09-20 09:50:00,135.277,135.297,135.275,135.293,364600002.0
2005-09-20 09:55:00,135.281,135.307,135.244,135.258,360599998.0
2005-09-20 10:00:00,135.252,135.252,135.179,135.18,573100000.0
2005-09-20 10:05:00,135.187,135.234,135.187,135.224,446300001.0
2005-09-20 10:10:00,135.229,135.256,135.213,135.254,496599996.0
2005-09-20 10:15:00,135.254,135.258,135.21,135.226,440799997.0
2005-09-20 10:20:00,135.227,135.294,135.227,135.286,536700004.0
2005-09-20 10:25:00,135.287,135.295,135.252,135.263,417599997.0
2005-09-20 10:30:00,135.262,135.264,135.24,135.252,341700003.0
2005-09-20 10:35:00,135.25,135.267,135.245,135.255,477800003.0
2005-09-20 10:40:00,135.259,135.27,135.188,135.25,508299998.0
2005-09-20 10:45:00,135.252,135.383,135.239,135.383,440499997.0
2005-09-20 10:50:00,135.386,135.386,135.359,135.367,687199999.0
2005-09-20 10:55:00,135.369,135.401,135.356,135.377,508500003.0
2005-09-20 11:00:00,135.377,135.379,135.299,135.319,500600000.0
2005-09-20 11:05:00,135.333,135.353,135.305,135.333,445199999.0
2005-09-20 11:10:00,135.324,135.39,135.324,135.39,499799999.0
2005-09-20 11:15:00,135.382,135.383,135.322,135.33,498100003.0
2005-09-20 11:20:00,135.326,135.45,135.326,135.447,435900003.0
2005-09-20 11:25:00,135.453,135.465,135.429,135.463,402699997.0
2005-09-20 11:30:00,135.455,135.46,135.424,135.447,537499998.0
2005-09-20 11:35:00,135.447,135.486,135.427,135.436,410300001.0
2005-09-20 11:40:00,135.42,135.42,135.347,135.369,474799993.0
2005-09-20 11:45:00,135.376,135.423,135.376,135.407,522799991.0
2005-09-20 11:50:00,135.381,135.412,135.381,135.401,486400001.0
2005-09-20 11:55:00,135.407,135.416,135.366,135.389,603999999.0
2005-09-20 12:00:00,135.393,135.412,135.342,135.356,617800001.0
2005-09-20 12:05:00,135.351,135.38,135.345,135.357,375499998.0
2005-09-20 12:10:00,135.371,135.403,135.371,135.389,544399994.0
2005-09-20 12:15:00,135.388,135.458,135.388,135.454,612600003.0
2005-09-20 12:20:00,135.457,135.468,135.428,135.442,148299997.0
2005-09-20 12:25:00,135.455,135.479,135.44,135.479,368900000.0
2005-09-20 12:30:00,135.485,135.51,135.462,135.47,409499998.0
2005-09-20 12:35:00,135.467,135.469,135.42,135.42,324799999.0
2005-09-20 12:40:00,135.42,135.45,135.41,135.45,527499996.0
2005-09-20 12:45:00,135.454,135.562,135.445,135.556,426299997.0
2005-09-20 12:50:00,135.548,135.615,135.535,135.615,311800002.0
2005-09-20 12:55:00,135.618,135.637,135.595,135.605,546399999.0
2005-09-20 13:00:00,135.604,135.614,135.53,135.53,497399995.0
2005-09-20 13:05:00,135.514,135.531,135.485,135.494,296399999.0
2005-09-20 13:10:00,135.487,135.5,135.477,135.498,449000001.0
2005-09-20 13:15:00,135.5,135.527,135.47,135.47,353900003.0
2005-09-20 13:20:00,135.457,135.467,135.425,135.429,448699997.0
2005-09-20 13:25:00,135.42,135.425,135.388,135.397,469100006.0
2005-09-20 13:30:00,135.402,135.405,135.367,135.376,326500000.0
2005-09-20 13:35:00,135.367,135.409,135.363,135.395,248800000.0
2005-09-20 13:40:00,135.398,135.417,135.35,135.385,399100003.0
2005-09-20 13:45:00,135.387,135.396,135.373,135.379,350799999.0
2005-09-20 13:50:00,135.37,135.393,135.361,135.372,245000003.0
2005-09-20 13:55:00,135.39,135.421,135.386,135.412,356499995.0
2005-09-20 14:00:00,135.42,135.45,135.404,135.445,571699995.0
2005-09-20 14:05:00,135.44,135.445,135.371,135.423,541200000.0
2005-09-20 14:10:00,135.434,135.447,135.407,135.407,366199996.0
2005-09-20 14:15:00,135.397,135.426,135.394,135.416,540600001.0
2005-09-20 14:20:00,135.408,135.417,135.37,135.4,552000001.0
2005-09-20 14:25:00,135.413,135.427,135.394,135.422,250300001.0
2005-09-20 14:30:00,135.422,135.429,135.403,135.416,414399995.0
2005-09-20 14:35:00,135.425,135.5,135.425,135.497,592299998.0
2005-09-20 14:40:00,135.492,135.493,135.445,135.455,445399999.0
2005-09-20 14:45:00,135.448,135.47,135.439,135.462,323000001.0
2005-09-20 14:50:00,135.468,135.482,135.459,135.468,435899998.0
2005-09-20 14:55:00,135.464,135.486,135.437,135.437,467499999.0
2005-09-20 15:00:00,135.447,135.493,135.44,135.486,339900002.0
2005-09-20 15:05:00,135.486,135.538,135.486,135.525,466700003.0
2005-09-20 15:10:00,135.52,135.52,135.494,135.5,528399997.0
2005-09-20 15:15:00,135.484,135.52,135.484,135.52,393299999.0
2005-09-20 15:20:00,135.52,135.541,135.504,135.532,315199999.0
2005-09-20 15:25:00,135.542,135.579,135.517,135.575,538499997.0
2005-09-20 15:30:00,135.572,135.575,135.54,135.548,608700001.0
2005-09-20 15:35:00,135.554,135.564,135.536,135.556,381700002.0
2005-09-20 15:40:00,135.558,135.559,135.461,135.487,438100005.0
2005-09-20 15:45:00,135.503,135.582,135.503,135.571,341599999.0
2005-09-20 15:50:00,135.576,135.576,135.508,135.572,416999998.0
2005-09-20 15:55:00,135.559,135.567,135.537,135.545,267299999.0
2005-09-20 16:00:00,135.545,135.549,135.494,135.512,506399997.0
2005-09-20 16:05:00,135.511,135.549,135.501,135.544,577200005.0
2005-09-20 16:10:00,135.547,135.573,135.523,135.56,506399995.0
2005-09-20 16:15:00,135.559,135.573,135.531,135.538,476699998.0
2005-09-20 16:20:00,135.549,135.564,135.524,135.56,491899996.0
2005-09-20 16:25:00,135.57,135.651,135.565,135.631,332499997.0
2005-09-20 16:30:00,135.647,135.656,135.602,135.625,452699999.0
2005-09-20 16:35:00,135.63,135.632,135.549,135.554,366800003.0
2005-09-20 16:40:00,135.554,135.604,135.554,135.6,566899996.0
2005-09-20 16:45:00,135.602,135.622,135.595,135.603,492000003.0
2005-09-20 16:50:00,135.608,135.64,135.602,135.631,356800002.0
2005-09-20 16:55:00,135.637,135.675,135.619,135.637,316699999.0
2005-09-20 17:00:00,135.642,135.692,135.624,135.688,578399996.0
2005-09-20 17:05:00,135.677,135.733,135.669,135.733,522900003.0
2005-09-20 17:10:00,135.707,135.799,135.707,135.769,595899998.0
2005-09-20 17:15:00,135.75,135.75,135.648,135.653,437100003.0
2005-09-20 17:20:00,135.645,135.692,135.631,135.688,346199997.0
2005-09-20 17:25:00,135.692,135.744,135.664,135.742,388599999.0
2005-09-20 17:30:00,135.755,135.833,135.755,135.812,370499993.0
2005-09-20 17:35:00,135.822,135.86,135.821,135.835,343499997.0
2005-09-20 17:40:00,135.827,135.84,135.79,135.809,389700000.0
2005-09-20 17:45:00,135.798,135.869,135.792,135.825,372599998.0
2005-09-20 17:50:00,135.824,135.845,135.815,135.835,503099995.0
2005-09-20 17:55:00,135.83,135.848,135.804,135.808,290299999.0
2005-09-20 18:00:00,135.806,135.938,135.793,135.91,7344100018.0
2005-09-20 18:05:00,135.9,135.916,135.872,135.916,7845500022.0
2005-09-20 18:10:00,135.923,135.94,135.887,135.91,5419799997.0
2005-09-20 18:15:00,135.91,135.91,135.842,135.846,5194199991.0
2005-09-20 18:20:00,135.849,135.899,135.826,135.879,6065699994.0
2005-09-20 18:25:00,135.884,135.908,135.862,135.877,4470999994.0
2005-09-20 18:30:00,135.877,135.913,135.86,135.882,4911500003.0
2005-09-20 18:35:00,135.888,135.898,135.865,135.878,3037099995.0
2005-09-20 18:40:00,135.865,135.937,135.863,135.929,2633099988.0
2005-09-20 18:45:00,135.927,135.935,135.92,135.924,2241199990.0
2005-09-20 18:50:00,135.92,135.925,135.857,135.915,4113200000.0
2005-09-20 18:55:00,135.918,135.935,135.895,135.91,3557399993.0
2005-09-20 19:00:00,135.905,135.921,135.85,135.866,2078399997.0
2005-09-20 19:05:00,135.872,135.872,135.831,135.848,3880199985.0
2005-09-20 19:10:00,135.852,135.852,135.801,135.809,1290099994.0
2005-09-20 19:15:00,135.803,135.814,135.784,135.79,2723299997.0
2005-09-20 19:20:00,135.795,135.795,135.74,135.75,2460499998.0
2005-09-20 19:25:00,135.75,135.788,135.75,135.757,3330199987.0
2005-09-20 19:30:00,135.756,135.81,135.746,135.773,3647599984.0
2005-09-20 19:35:00,135.775,135.778,135.7,135.729,2338599993.0
2005-09-20 19:40:00,135.697,135.795,135.66,135.79,2438699996.0
2005-09-20 19:45:00,135.79,135.795,135.77,135.78,1676199998.0
2005-09-20 19:50:00,135.783,135.797,135.725,135.76,2190699979.0
2005-09-20 19:55:00,135.768,135.785,135.756,135.783,2388599996.0
2005-09-20 20:00:00,135.79,135.798,135.766,135.776,1567999990.0
2005-09-20 20:05:00,135.772,135.793,135.755,135.772,2417399997.0
2005-09-20 20:10:00,135.765,135.795,135.724,135.736,2527900000.0
2005-09-20 20:15:00,135.727,135.818,135.712,135.779,1775500002.0
2005-09-20 20:20:00,135.775,135.889,135.7,135.718,1746500007.0
2005-09-20 20:25:00,135.701,135.821,135.701,135.788,3938200013.0
2005-09-20 20:30:00,135.787,135.837,135.744,135.787,5202600002.0
2005-09-20 20:35:00,135.793,135.876,135.772,135.792,3176100005.0
2005-09-20 20:40:00,135.808,135.85,135.739,135.795,3362700003.0
2005-09-20 20:45:00,135.8,135.826,135.781,135.823,2926100009.0
2005-09-20 20:50:00,135.814,135.825,135.759,135.775,2752100000.0
2005-09-20 20:55:00,135.767,135.792,135.726,135.733,5026199992.0
2005-09-20 21:00:00,135.73,135.74,135.647,135.688,3799399979.0
2005-09-20 21:05:00,135.688,135.716,135.671,135.702,2390499992.0
2005-09-20 21:10:00,135.7,135.723,135.689,135.71,2467699987.0
2005-09-20 21:15:00,135.71,135.736,135.685,135.688,3082599988.0
2005-09-20 21:20:00,135.69,135.699,135.632,135.638,4064499992.0
2005-09-20 21:25:00,135.64,135.649,135.63,135.635,1364599998.0
2005-09-20 21:30:00,135.632,135.654,135.632,135.64,1229099997.0
2005-09-20 21:35:00,135.63,135.641,135.619,135.639,753700002.0
2005-09-20 21:40:00,135.641,135.662,135.635,135.64,1831700009.0
2005-09-20 21:45:00,135.625,135.676,135.578,135.67,1559399994.0
2005-09-20 21:50:00,135.65,135.713,135.611,135.698,607300000.0
2005-09-20 21:55:00,135.708,135.713,135.69,135.69,464400003.0
2005-09-20 22:00:00,135.69,135.697,135.682,135.692,1464399997.0
2005-09-20 22:05:00,135.687,135.698,135.667,135.698,554799994.0
2005-09-20 22:10:00,135.698,135.705,135.678,135.678,776900001.0
2005-09-20 22:15:00,135.69,135.719,135.685,135.689,612499998.0
2005-09-20 22:20:00,135.688,135.688,135.622,135.644,712999994.0
2005-09-20 22:25:00,135.67,135.67,135.6,135.628,1333100000.0
2005-09-20 22:30:00,135.62,135.647,135.589,135.615,765000002.0
2005-09-20 22:35:00,135.614,135.664,135.604,135.656,1212399994.0
2005-09-20 22:40:00,135.65,135.656,135.606,135.612,1103799997.0
2005-09-20 22:45:00,135.607,135.61,135.578,135.592,1014999999.0
2005-09-20 22:50:00,135.603,135.633,135.548,135.633,718099998.0
2005-09-20 22:55:00,135.623,135.627,135.595,135.605,748400002.0
2005-09-20 23:00:00,135.605,135.645,135.543,135.585,560399993.0
2005-09-20 23:05:00,135.575,135.655,135.575,135.631,454100003.0
2005-09-20 23:10:00,135.622,135.654,135.574,135.65,463499999.0
2005-09-20 23:15:00,135.638,135.65,135.55,135.629,613900001.0
2005-09-20 23:20:00,135.637,135.698,135.592,135.698,472699998.0
2005-09-20 23:25:00,135.678,135.696,135.663,135.681,536999999.0
2005-09-20 23:30:00,135.69,135.69,135.657,135.676,330400000.0
2005-09-20 23:35:00,135.65,135.721,135.649,135.721,371299999.0
2005-09-20 23:40:00,135.714,135.748,135.688,135.748,587099996.0
2005-09-20 23:45:00,135.757,135.766,135.649,135.71,561099996.0
2005-09-20 23:50:00,135.722,135.722,135.686,135.7,447100004.0
2005-09-20 23:55:00,135.703,135.727,135.691,135.698,345099999.0
2005-09-21 00:00:00,135.66,135.692,135.658,135.676,297899999.0
2005-09-21 00:05:00,135.683,135.695,135.658,135.685,408500001.0
2005-09-21 00:10:00,135.695,135.701,135.644,135.663,463100000.0
2005-09-21 00:15:00,135.665,135.673,135.65,135.659,400500001.0
2005-09-21 00:20:00,135.66,135.666,135.635,135.64,376600002.0
2005-09-21 00:25:00,135.649,135.67,135.634,135.665,399200003.0
2005-09-21 00:30:00,135.66,135.702,135.619,135.694,411200001.0
2005-09-21 00:35:00,135.695,135.7,135.654,135.683,480099997.0
2005-09-21 00:40:00,135.683,135.697,135.667,135.67,408099998.0
2005-09-21 00:45:00,135.672,135.678,135.623,135.63,409299997.0
2005-09-21 00:50:00,135.634,135.687,135.634,135.661,456099999.0
2005-09-21 00:55:00,135.656,135.682,135.625,135.652,446899998.0
2005-09-21 01:00:00,135.642,135.673,135.636,135.654,697000000.0
2005-09-21 01:05:00,135.653,135.669,135.639,135.645,218500000.0
2005-09-21 01:10:00,135.645,135.645,135.596,135.64,539700003.0
2005-09-21 01:15:00,135.648,135.672,135.639,135.639,463999996.0
2005-09-21 01:20:00,135.637,135.637,135.592,135.599,392200002.0
2005-09-21 01:25:00,135.592,135.592,135.548,135.568,300700001.0
2005-09-21 01:30:00,135.573,135.613,135.573,135.588,496900000.0
2005-09-21 01:35:00,135.597,135.614,135.552,135.56,496300001.0
2005-09-21 01:40:00,135.562,135.564,135.523,135.55,395599999.0
2005-09-21 01:45:00,135.561,135.581,135.527,135.527,425299999.0
2005-09-21 01:50:00,135.51,135.567,135.51,135.55,499399997.0
2005-09-21 01:55:00,135.562,135.573,135.537,135.56,336000001.0
2005-09-21 02:00:00,135.545,135.598,135.524,135.589,474599997.0
2005-09-21 02:05:00,135.591,135.615,135.58,135.61,410099997.0
2005-09-21 02:10:00,135.61,135.631,135.579,135.623,519300004.0
2005-09-21 02:15:00,135.643,135.672,135.64,135.648,371500003.0
2005-09-21 02:20:00,135.659,135.667,135.616,135.65,478299995.0
2005-09-21 02:25:00,135.645,135.685,135.645,135.68,530200003.0
2005-09-21 02:30:00,135.685,135.714,135.655,135.667,653100007.0
2005-09-21 02:35:00,135.668,135.668,135.615,135.658,483199999.0
2005-09-21 02:40:00,135.662,135.687,135.631,135.681,425999999.0
2005-09-21 02:45:00,135.673,135.687,135.648,135.68,455300002.0
2005-09-21 02:50:00,135.666,135.678,135.645,135.662,595099995.0
2005-09-21 02:55:00,135.68,135.718,135.664,135.71,547200000.0
2005-09-21 03:00:00,135.704,135.719,135.691,135.7,417499999.0
2005-09-21 03:05:00,135.708,135.708,135.671,135.684,376999994.0
2005-09-21 03:10:00,135.682,135.693,135.671,135.684,252499998.0
2005-09-21 03:15:00,135.68,135.693,135.663,135.693,305800001.0
2005-09-21 03:20:00,135.697,135.718,135.691,135.707,567799995.0
2005-09-21 03:25:00,135.708,135.711,135.685,135.693,528399996.0
2005-09-21 03:30:00,135.685,135.766,135.685,135.761,285899999.0
2005-09-21 03:35:00,135.775,135.859,135.775,135.858,265099997.0
2005-09-21 03:40:00,135.851,135.853,135.794,135.8,358700000.0
2005-09-21 03:45:00,135.798,135.869,135.798,135.863,272000002.0
2005-09-21 03:50:00,135.864,135.894,135.856,135.894,432399998.0
2005-09-21 03:55:00,135.896,135.904,135.88,135.882,275300002.0
2005-09-21 04:00:00,135.876,135.885,135.855,135.855,425099999.0
2005-09-21 04:05:00,135.831,135.849,135.821,135.84,397999997.0
2005-09-21 04:10:00,135.843,135.952,135.842,135.947,355000000.0
2005-09-21 04:15:00,135.942,135.951,135.921,135.941,405099999.0
2005-09-21 04:20:00,135.941,135.99,135.911,135.99,399800000.0
2005-09-21 04:25:00,135.983,136.021,135.955,135.972,352100000.0
2005-09-21 04:30:00,135.969,135.971,135.94,135.969,304900001.0
2005-09-21 04:35:00,135.975,136.02,135.965,135.971,392400003.0
2005-09-21 04:40:00,135.961,135.961,135.93,135.956,315899999.0
2005-09-21 04:45:00,135.951,135.978,135.945,135.958,197499998.0
2005-09-21 04:50:00,135.962,135.962,135.915,135.922,329099998.0
2005-09-21 04:55:00,135.916,135.925,135.889,135.9,513699996.0
2005-09-21 05:00:00,135.898,135.904,135.873,135.88,516699999.0
2005-09-21 05:05:00,135.879,136.019,135.879,136.01,359799998.0
2005-09-21 05:10:00,136.008,136.052,135.972,136.014,273000000.0
2005-09-21 05:15:00,136.012,136.023,135.989,136.023,321199998.0
2005-09-21 05:20:00,136.038,136.055,136.01,136.023,609399998.0
2005-09-21 05:25:00,136.022,136.098,136.016,136.054,491199994.0
2005-09-21 05:30:00,136.044,136.044,136.011,136.024,130699999.0
2005-09-21 05:35:00,136.034,136.047,136.014,136.036,288499996.0
2005-09-21 05:40:00,136.043,136.057,136.015,136.021,412699998.0
2005-09-21 05:45:00,136.018,136.033,136.013,136.026,298200000.0
2005-09-21 05:50:00,136.03,136.111,136.028,136.099,282700002.0
2005-09-21 05:55:00,136.098,136.098,136.049,136.052,376499997.0
2005-09-21 06:00:00,136.042,136.073,136.042,136.063,251199998.0
2005-09-21 06:05:00,136.065,136.065,136.021,136.033,419100001.0
2005-09-21 06:10:00,136.045,136.056,136.019,136.027,383900002.0
2005-09-21 06:15:00,136.04,136.055,136.028,136.029,453400003.0
2005-09-21 06:20:00,136.029,136.064,136.029,136.039,383599995.0
2005-09-21 06:25:00,136.039,136.082,136.023,136.082,334300000.0
2005-09-21 06:30:00,136.089,136.114,136.078,136.094,362199997.0
2005-09-21 06:35:00,136.112,136.213,136.109,136.209,433199997.0
2005-09-21 06:40:00,136.193,136.243,136.117,136.129,436599996.0
2005-09-21 06:45:00,136.135,136.147,136.087,136.087,409599999.0
2005-09-21 06:50:00,136.09,136.185,136.089,136.173,517799998.0
2005-09-21 06:55:00,136.173,136.187,136.148,136.15,502500002.0
2005-09-21 07:00:00,136.158,136.175,136.117,136.125,497399999.0
2005-09-21 07:05:00,136.111,136.138,136.1,136.118,633100000.0
2005-09-21 07:10:00,136.117,136.152,136.114,136.12,503600002.0
2005-09-21 07:15:00,136.117,136.198,136.103,136.198,442599996.0
2005-09-21 07:20:00,136.233,136.259,136.213,136.252,534500001.0
2005-09-21 07:25:00,136.252,136.256,136.213,136.237,495999998.0
2005-09-21 07:30:00,136.235,136.266,136.225,136.25,292100000.0
2005-09-21 07:35:00,136.245,136.256,136.164,136.164,449900003.0
2005-09-21 07:40:00,136.143,136.166,136.123,136.166,433099998.0
2005-09-21 07:45:00,136.165,136.192,136.142,136.182,494900002.0
2005-09-21 07:50:00,136.182,136.197,136.162,136.192,266400000.0
2005-09-21 07:55:00,136.215,136.243,136.189,136.192,450800001.0
2005-09-21 08:00:00,136.181,136.192,136.106,136.121,463800003.0
2005-09-21 08:05:00,136.108,136.141,136.106,136.14,542499999.0
2005-09-21 08:10:00,136.143,136.192,136.142,136.16,501299998.0
2005-09-21 08:15:00,136.152,136.193,136.136,136.171,424500000.0
2005-09-21 08:20:00,136.18,136.184,136.116,136.175,482800003.0
2005-09-21 08:25:00,136.18,136.188,136.093,136.112,467499997.0
2005-09-21 08:30:00,136.102,136.119,136.076,136.119,603800003.0
2005-09-21 08:35:00,136.116,136.16,136.111,136.16,543200003.0
2005-09-21 08:40:00,136.165,136.165,136.076,136.112,581300003.0
2005-09-21 08:45:00,136.11,136.123,136.093,136.123,318900003.0
2005-09-21 08:50:00,136.129,136.135,136.098,136.108,509999996.0
2005-09-21 08:55:00,136.103,136.119,136.085,136.088,630799994.0
2005-09-21 09:00:00,136.088,136.097,136.05,136.088,340000003.0
2005-09-21 09:05:00,136.088,136.141,136.075,136.141,480899999.0
2005-09-21 09:10:00,136.131,136.136,136.08,136.08,446399999.0
2005-09-21 09:15:00,136.082,136.119,136.081,136.106,293300002.0
2005-09-21 09:20:00,136.101,136.141,136.094,136.127,526999996.0
2005-09-21 09:25:00,136.125,136.135,136.09,136.095,428300001.0
2005-09-21 09:30:00,136.105,136.124,136.095,136.111,418000000.0
2005-09-21 09:35:00,136.105,136.126,136.073,136.074,501400005.0
2005-09-21 09:40:00,136.08,136.125,136.07,136.089,545199997.0
2005-09-21 09:45:00,136.083,136.083,136.018,136.018,398799997.0
2005-09-21 09:50:00,136.005,136.028,135.972,136.027,232400000.0
2005-09-21 09:55:00,136.018,136.039,136.009,136.039,481600000.0
2005-09-21 10:00:00,136.041,136.044,135.993,136.001,473699997.0
2005-09-21 10:05:00,135.99,136.064,135.99,136.06,466200000.0
2005-09-21 10:10:00,136.059,136.116,136.033,136.11,457499999.0
2005-09-21 10:15:00,136.107,136.124,135.992,136.002,377600000.0
2005-09-21 10:20:00,136.017,136.05,135.988,135.993,504300003.0
2005-09-21 10:25:00,136.002,136.049,135.99,136.045,409999998.0
2005-09-21 10:30:00,136.04,136.047,136.012,136.034,521600001.0
2005-09-21 10:35:00,136.035,136.069,136.025,136.047,381500000.0
2005-09-21 10:40:00,136.078,136.103,136.059,136.1,551600001.0
2005-09-21 10:45:00,136.083,136.106,136.048,136.053,478099999.0
2005-09-21 10:50:00,136.062,136.116,136.053,136.078,585099995.0
2005-09-21 10:55:00,136.076,136.093,135.904,135.916,567400005.0
2005-09-21 11:00:00,135.918,135.92,135.869,135.905,450199993.0
2005-09-21 11:05:00,135.914,135.993,135.903,135.991,437099995.0
2005-09-21 11:10:00,135.989,136.024,135.968,136.024,466799998.0
2005-09-21 11:15:00,136.023,136.07,135.995,135.995,380599998.0
2005-09-21 11:20:00,135.981,136.007,135.972,135.979,534999995.0
2005-09-21 11:25:00,135.978,135.995,135.915,135.923,528900000.0
2005-09-21 11:30:00,135.946,135.971,135.921,135.931,582899995.0
2005-09-21 11:35:00,135.925,135.942,135.875,135.879,485299995.0
2005-09-21 11:40:00,135.848,135.864,135.829,135.853,326899997.0
2005-09-21 11:45:00,135.853,135.867,135.803,135.825,376799997.0
2005-09-21 11:50:00,135.814,135.853,135.793,135.843,419399999.0
2005-09-21 11:55:00,135.843,135.858,135.828,135.85,521400005.0
2005-09-21 12:00:00,135.843,135.861,135.83,135.855,475900003.0
2005-09-21 12:05:00,135.853,135.868,135.836,135.863,536200000.0
2005-09-21 12:10:00,135.875,135.922,135.866,135.911,367900000.0
2005-09-21 12:15:00,135.915,135.926,135.894,135.913,524399995.0
2005-09-21 12:20:00,135.907,135.953,135.902,135.943,450699998.0
2005-09-21 12:25:00,135.945,135.955,135.932,135.945,306800001.0
2005-09-21 12:30:00,135.945,135.965,135.917,135.924,463199995.0
2005-09-21 12:35:00,135.927,135.946,135.921,135.921,329599997.0
2005-09-21 12:40:00,135.93,135.993,135.93,135.993,368000002.0
2005-09-21 12:45:00,135.998,135.999,135.905,135.907,443399996.0
2005-09-21 12:50:00,135.892,135.899,135.852,135.873,725699999.0
2005-09-21 12:55:00,135.883,135.886,135.835,135.835,620000002.0
2005-09-21 13:00:00,135.84,135.862,135.815,135.846,398200003.0
2005-09-21 13:05:00,135.838,135.877,135.838,135.877,316899997.0
2005-09-21 13:10:00,135.877,135.932,135.869,135.93,398599999.0
2005-09-21 13:15:00,135.928,135.948,135.91,135.941,310799998.0
2005-09-21 13:20:00,135.939,136.0,135.928,136.0,467400003.0
2005-09-21 13:25:00,135.998,136.024,135.978,136.002,464099998.0
2005-09-21 13:30:00,135.999,136.0,135.964,136.0,459699998.0
2005-09-21 13:35:00,135.991,136.035,135.976,135.998,391499995.0
2005-09-21 13:40:00,135.998,136.035,135.982,136.018,415099999.0
2005-09-21 13:45:00,136.018,136.032,135.964,135.964,299100003.0
2005-09-21 13:50:00,135.95,135.999,135.945,135.967,498900002.0
2005-09-21 13:55:00,135.977,135.995,135.887,135.889,359400002.0
2005-09-21 14:00:00,135.897,135.92,135.889,135.915,441599995.0
2005-09-21 14:05:00,135.902,135.905,135.867,135.873,609800003.0
2005-09-21 14:10:00,135.887,135.929,135.869,135.917,429700003.0
2005-09-21 14:15:00,135.915,135.923,135.871,135.871,493399996.0
2005-09-21 14:20:00,135.876,135.884,135.796,135.802,389600003.0
2005-09-21 14:25:00,135.784,135.803,135.778,135.8,459900001.0
2005-09-21 14:30:00,135.799,135.822,135.756,135.778,629900003.0
2005-09-21 14:35:00,135.776,135.846,135.76,135.846,639900001.0
2005-09-21 14:40:00,135.855,135.877,135.851,135.877,483500000.0
2005-09-21 14:45:00,135.872,135.91,135.864,135.89,410700001.0
2005-09-21 14:50:00,135.898,135.904,135.861,135.881,537100000.0
2005-09-21 14:55:00,135.879,135.916,135.872,135.892,605299999.0
2005-09-21 15:00:00,135.907,135.915,135.886,135.887,407599998.0
2005-09-21 15:05:00,135.88,135.907,135.846,135.847,298600001.0
2005-09-21 15:10:00,135.838,135.866,135.821,135.85,648000003.0
2005-09-21 15:15:00,135.833,135.865,135.816,135.846,481199997.0
2005-09-21 15:20:00,135.842,135.846,135.808,135.846,560700007.0
2005-09-21 15:25:00,135.852,135.852,135.801,135.814,433999997.0
2005-09-21 15:30:00,135.813,135.834,135.786,135.829,425099998.0
2005-09-21 15:35:00,135.84,135.85,135.815,135.815,403899999.0
2005-09-21 15:40:00,135.811,135.816,135.793,135.795,418700000.0
2005-09-21 15:45:00,135.793,135.793,135.721,135.767,425299996.0
2005-09-21 15:50:00,135.766,135.79,135.742,135.775,352300000.0
2005-09-21 15:55:00,135.768,135.795,135.76,135.795,365899996.0
2005-09-21 16:00:00,135.794,135.849,135.774,135.792,481599998.0
2005-09-21 16:05:00,135.795,135.812,135.767,135.772,467000000.0
2005-09-21 16:10:00,135.77,135.893,135.751,135.893,481499995.0
2005-09-21 16:15:00,135.89,135.901,135.845,135.862,394799999.0
2005-09-21 16:20:00,135.868,135.868,135.768,135.772,341599997.0
2005-09-21 16:25:00,135.772,135.835,135.771,135.813,258299999.0
2005-09-21 16:30:00,135.819,135.854,135.81,135.845,575800000.0
2005-09-21 16:35:00,135.854,135.886,135.845,135.86,351399999.0
2005-09-21 16:40:00,135.859,135.871,135.82,135.846,535899999.0
2005-09-21 16:45:00,135.853,135.886,135.842,135.886,331000001.0
2005-09-21 16:50:00,135.899,135.918,135.839,135.839,416700000.0
2005-09-21 16:55:00,135.835,135.903,135.825,135.903,377999999.0
2005-09-21 17:00:00,135.905,135.905,135.867,135.883,591700000.0
2005-09-21 17:05:00,135.887,135.924,135.878,135.912,378999996.0
2005-09-21 17:10:00,135.907,135.919,135.891,135.917,528400000.0
2005-09-21 17:15:00,135.913,135.917,135.889,135.901,532999999.0
2005-09-21 17:20:00,135.9,135.912,135.882,135.892,325000005.0
2005-09-21 17:25:00,135.903,135.928,135.876,135.897,480699995.0
2005-09-21 17:30:00,135.895,135.907,135.867,135.884,379899998.0
2005-09-21 17:35:00,135.9,135.947,135.883,135.925,454400002.0
2005-09-21 17:40:00,135.893,135.917,135.866,135.876,408899993.0
2005-09-21 17:45:00,135.873,135.899,135.859,135.882,386300000.0
2005-09-21 17:50:00,135.884,135.904,135.875,135.903,528600001.0
2005-09-21 17:55:00,135.896,135.912,135.884,135.909,251799996.0
2005-09-21 18:00:00,135.912,135.94,135.881,135.91,6687299992.0
2005-09-21 18:05:00,135.91,135.946,135.902,135.94,7817699972.0
2005-09-21 18:10:00,135.948,135.983,135.93,135.935,4943200000.0
2005-09-21 18:15:00,135.939,135.971,135.928,135.928,4947499995.0
2005-09-21 18:20:00,135.933,135.972,135.925,135.965,6194699967.0
2005-09-21 18:25:00,135.966,135.995,135.939,135.94,4205900011.0
2005-09-21 18:30:00,135.936,135.946,135.91,135.918,5406499993.0
2005-09-21 18:35:00,135.927,135.936,135.91,135.927,3502999986.0
2005-09-21 18:40:00,135.922,135.948,135.9,135.945,2868599989.0
2005-09-21 18:45:00,135.937,135.941,135.897,135.91,2302000001.0
2005-09-21 18:50:00,135.91,135.925,135.9,135.907,3987299994.0
2005-09-21 18:55:00,135.908,135.943,135.854,135.9,3292799989.0
2005-09-21 19:00:00,135.894,135.925,135.889,135.92,2009500006.0
2005-09-21 19:05:00,135.925,135.928,135.904,135.918,3960499996.0
2005-09-21 19:10:00,135.922,135.932,135.902,135.902,1263499996.0
2005-09-21 19:15:00,135.895,135.924,135.857,135.873,3012400005.0
2005-09-21 19:20:00,135.925,135.925,135.912,135.92,2657199994.0
2005-09-21 19:25:00,135.918,135.925,135.849,135.857,3106599998.0
2005-09-21 19:30:00,135.86,135.868,135.84,135.85,3640300007.0
2005-09-21 19:35:00,135.844,135.887,135.841,135.874,2627999989.0
2005-09-21 19:40:00,135.875,135.941,135.872,135.923,2486200002.0
2005-09-21 19:45:00,135.918,135.931,135.898,135.909,1730099996.0
2005-09-21 19:50:00,135.908,135.924,135.874,135.924,1908899996.0
2005-09-21 19:55:00,135.936,135.962,135.927,135.948,2400599992.0
2005-09-21 20:00:00,135.95,135.955,135.888,135.95,1803699999.0
2005-09-21 20:05:00,135.953,135.964,135.934,135.938,2342299989.0
2005-09-21 20:10:00,135.941,135.962,135.88,135.95,2842100000.0
2005-09-21 20:15:00,135.959,135.97,135.933,135.937,1954399998.0
2005-09-21 20:20:00,135.937,135.958,135.927,135.951,1858800003.0
2005-09-21 20:25:00,135.95,135.958,135.924,135.943,3671399993.0
2005-09-21 20:30:00,135.938,135.956,135.922,135.932,4884900000.0
2005-09-21 20:35:00,135.936,135.956,135.901,135.919,3370800001.0
2005-09-21 20:40:00,135.913,135.926,135.908,135.912,2916399990.0
2005-09-21 20:45:00,135.92,135.927,135.882,135.888,3046099990.0
2005-09-21 20:50:00,135.88,135.895,135.852,135.858,3222399975.0
2005-09-21 20:55:00,135.848,135.874,135.835,135.867,4739299992.0
2005-09-21 21:00:00,135.865,135.921,135.811,135.917,3812900003.0
2005-09-21 21:05:00,135.92,135.97,135.898,135.953,2218499987.0
2005-09-21 21:10:00,135.952,135.962,135.846,135.905,2644500010.0
2005-09-21 21:15:00,135.9,135.933,135.86,135.905,3312599991.0
2005-09-21 21:20:00,135.928,135.93,135.86,135.898,3974199999.0
2005-09-21 21:25:00,135.925,135.925,135.91,135.915,1493999995.0
2005-09-21 21:30:00,135.911,135.929,135.905,135.91,1318800000.0
2005-09-21 21:35:00,135.909,135.915,135.854,135.868,821300001.0
2005-09-21 21:40:00,135.871,135.912,135.849,135.88,1827699996.0
2005-09-21 21:45:00,135.901,135.912,135.894,135.9,1480100000.0
2005-09-21 21:50:00,135.906,135.915,135.894,135.907,617799997.0
2005-09-21 21:55:00,135.914,135.942,135.895,135.93,410700000.0
2005-09-21 22:00:00,135.93,135.952,135.925,135.942,1497199994.0
2005-09-21 22:05:00,135.939,135.96,135.937,135.95,566200001.0
2005-09-21 22:10:00,135.952,135.969,135.949,135.95,794100003.0
2005-09-21 22:15:00,135.949,135.962,135.945,135.952,645100001.0
2005-09-21 22:20:00,135.95,135.955,135.941,135.948,660799998.0
2005-09-21 22:25:00,135.945,135.95,135.93,135.938,1097799998.0
2005-09-21 22:30:00,135.93,135.93,135.891,135.913,738699998.0
2005-09-21 22:35:00,135.903,135.951,135.891,135.934,1334999999.0
2005-09-21 22:40:00,135.938,135.955,135.936,135.944,1113999999.0
2005-09-21 22:45:00,135.942,135.955,135.917,135.939,923400000.0
2005-09-21 22:50:00,135.944,135.965,135.933,135.96,804400002.0
2005-09-21 22:55:00,135.953,135.956,135.925,135.935,694299999.0
2005-09-21 23:00:00,135.918,135.953,135.897,135.941,426300000.0
2005-09-21 23:05:00,135.943,135.953,135.875,135.907,494000001.0
2005-09-21 23:10:00,135.842,135.938,135.842,135.916,569199999.0
2005-09-21 23:15:00,135.909,135.95,135.886,135.933,549600000.0
2005-09-21 23:20:00,135.95,135.96,135.886,135.96,479500000.0
2005-09-21 23:25:00,135.931,135.964,135.899,135.963,430299997.0
2005-09-21 23:30:00,135.963,135.963,135.915,135.927,330400000.0
2005-09-21 23:35:00,135.932,135.935,135.916,135.935,526299994.0
2005-09-21 23:40:00,135.93,135.942,135.92,135.938,309300000.0
2005-09-21 23:45:00,135.939,135.995,135.932,135.979,303200002.0
2005-09-21 23:50:00,135.987,136.008,135.983,136.008,507700001.0
2005-09-21 23:55:00,136.006,136.015,135.95,136.015,432599999.0
2005-09-22 00:00:00,136.002,136.04,136.002,136.019,356499997.0
2005-09-22 00:05:00,136.009,136.022,136.001,136.018,383700002.0
2005-09-22 00:10:00,136.02,136.028,135.994,136.007,286900000.0
2005-09-22 00:15:00,136.015,136.015,135.997,136.01,389499999.0
2005-09-22 00:20:00,136.011,136.051,136.007,136.041,437599996.0
2005-09-22 00:25:00,136.057,136.063,135.966,136.05,374800000.0
2005-09-22 00:30:00,136.05,136.109,136.045,136.094,402299996.0
2005-09-22 00:35:00,136.095,136.106,136.084,136.088,345900001.0
2005-09-22 00:40:00,136.083,136.108,136.076,136.098,420500002.0
2005-09-22 00:45:00,136.1,136.105,136.082,136.09,451099999.0
2005-09-22 00:50:00,136.094,136.115,136.088,136.109,555699996.0
2005-09-22 00:55:00,136.052,136.115,136.042,136.093,413500000.0
2005-09-22 01:00:00,136.098,136.113,136.043,136.05,477200007.0
2005-09-22 01:05:00,136.053,136.06,136.022,136.058,451800000.0
2005-09-22 01:10:00,136.075,136.082,136.062,136.062,587799996.0
2005-09-22 01:15:00,136.039,136.053,136.022,136.04,452799998.0
2005-09-22 01:20:00,136.05,136.07,135.991,136.027,370099997.0
2005-09-22 01:25:00,136.044,136.063,135.99,136.054,331300000.0
2005-09-22 01:30:00,136.05,136.085,136.042,136.068,513400000.0
2005-09-22 01:35:00,136.079,136.08,136.032,136.058,440799993.0
2005-09-22 01:40:00,136.057,136.112,136.055,136.112,512400000.0
2005-09-22 01:45:00,136.153,136.287,136.153,136.251,402500005.0
2005-09-22 01:50:00,136.223,136.272,136.168,136.168,553300005.0
2005-09-22 01:55:00,136.171,136.181,136.138,136.16,567099995.0
2005-09-22 02:00:00,136.155,136.234,136.135,136.234,274700000.0
2005-09-22 02:05:00,136.266,136.322,136.243,136.294,391100002.0
2005-09-22 02:10:00,136.288,136.308,136.23,136.24,641100007.0
2005-09-22 02:15:00,136.251,136.265,136.232,136.242,627299995.0
2005-09-22 02:20:00,136.24,136.248,136.206,136.234,485799999.0
2005-09-22 02:25:00,136.229,136.243,136.209,136.215,525600003.0
2005-09-22 02:30:00,136.21,136.258,136.197,136.258,454900002.0
2005-09-22 02:35:00,136.248,136.325,136.233,136.295,528300002.0
2005-09-22 02:40:00,136.296,136.39,136.296,136.363,460200000.0
2005-09-22 02:45:00,136.356,136.477,136.356,136.431,572599997.0
2005-09-22 02:50:00,136.423,136.456,136.4,136.456,368800001.0
2005-09-22 02:55:00,136.456,136.492,136.436,136.454,623300000.0
2005-09-22 03:00:00,136.457,136.457,136.407,136.411,312699998.0
2005-09-22 03:05:00,136.413,136.415,136.371,136.407,336000000.0
2005-09-22 03:10:00,136.413,136.484,136.357,136.408,558400003.0
2005-09-22 03:15:00,136.384,136.401,136.337,136.385,400200001.0
2005-09-22 03:20:00,136.365,136.387,136.35,136.359,650199999.0
2005-09-22 03:25:00,136.358,136.374,136.336,136.353,570699994.0
2005-09-22 03:30:00,136.36,136.375,136.324,136.327,403499997.0
2005-09-22 03:35:00,136.343,136.401,136.343,136.4,434699999.0
2005-09-22 03:40:00,136.394,136.394,136.362,136.365,326499998.0
2005-09-22 03:45:00,136.368,136.38,136.303,136.341,392299999.0
2005-09-22 03:50:00,136.348,136.356,136.305,136.305,345800003.0
2005-09-22 03:55:00,136.31,136.367,136.305,136.324,325399999.0
2005-09-22 04:00:00,136.315,136.353,136.288,136.353,562900000.0
2005-09-22 04:05:00,136.335,136.35,136.297,136.319,355499999.0
2005-09-22 04:10:00,136.317,136.317,136.21,136.21,315800000.0
2005-09-22 04:15:00,136.208,136.32,136.198,136.294,354399997.0
2005-09-22 04:20:00,136.322,136.358,136.307,136.35,516799998.0
2005-09-22 04:25:00,136.335,136.344,136.283,136.29,588199994.0
2005-09-22 04:30:00,136.289,136.332,136.263,136.309,397699998.0
2005-09-22 04:35:00,136.302,136.302,136.272,136.287,287300000.0
2005-09-22 04:40:00,136.328,136.338,136.249,136.28,294500001.0
2005-09-22 04:45:00,136.291,136.323,136.277,136.315,384499999.0
2005-09-22 04:50:00,136.326,136.339,136.315,136.33,291200001.0
2005-09-22 04:55:00,136.338,136.371,136.328,136.345,272300002.0
2005-09-22 05:00:00,136.348,136.35,136.312,136.341,480599999.0
2005-09-22 05:05:00,136.314,136.343,136.307,136.32,472000000.0
2005-09-22 05:10:00,136.312,136.348,136.307,136.326,384499998.0
2005-09-22 05:15:00,136.344,136.345,136.325,136.329,310599998.0
2005-09-22 05:20:00,136.332,136.362,136.315,136.335,624300000.0
2005-09-22 05:25:00,136.34,136.384,136.34,136.384,280900001.0
2005-09-22 05:30:00,136.382,136.392,136.365,136.376,203699998.0
2005-09-22 05:35:00,136.38,136.392,136.364,136.364,150999999.0
2005-09-22 05:40:00,136.36,136.391,136.359,136.388,427700000.0
2005-09-22 05:45:00,136.388,136.4,136.354,136.364,427599996.0
2005-09-22 05:50:00,136.372,136.383,136.356,136.373,287100001.0
2005-09-22 05:55:00,136.37,136.389,136.359,136.389,332499997.0
2005-09-22 06:00:00,136.375,136.38,136.313,136.362,319200000.0
2005-09-22 06:05:00,136.369,136.374,136.341,136.343,503800004.0
2005-09-22 06:10:00,136.343,136.373,136.336,136.368,392999995.0
2005-09-22 06:15:00,136.38,136.387,136.356,136.37,300499994.0
2005-09-22 06:20:00,136.369,136.401,136.369,136.392,268299998.0
2005-09-22 06:25:00,136.407,136.415,136.385,136.391,479099999.0
2005-09-22 06:30:00,136.386,136.396,136.377,136.385,255599998.0
2005-09-22 06:35:00,136.388,136.412,136.381,136.404,157500000.0
2005-09-22 06:40:00,136.395,136.414,136.387,136.399,433899998.0
2005-09-22 06:45:00,136.39,136.416,136.368,136.388,260899997.0
2005-09-22 06:50:00,136.385,136.385,136.203,136.237,430800001.0
2005-09-22 06:55:00,136.253,136.288,136.209,136.25,595200000.0
2005-09-22 07:00:00,136.24,136.249,136.212,136.246,491800000.0
2005-09-22 07:05:00,136.226,136.311,136.223,136.281,436600003.0
2005-09-22 07:10:00,136.282,136.306,136.247,136.3,423499997.0
2005-09-22 07:15:00,136.31,136.324,136.282,136.316,443599997.0
2005-09-22 07:20:00,136.311,136.341,136.295,136.316,412800000.0
2005-09-22 07:25:00,136.314,136.327,136.304,136.305,340899998.0
2005-09-22 07:30:00,136.299,136.312,136.232,136.295,378200000.0
2005-09-22 07:35:00,136.29,136.317,136.271,136.28,215199999.0
2005-09-22 07:40:00,136.275,136.313,136.275,136.289,408699996.0
2005-09-22 07:45:00,136.285,136.318,136.285,136.315,492500001.0
2005-09-22 07:50:00,136.31,136.362,136.299,136.347,356000001.0
2005-09-22 07:55:00,136.335,136.335,136.232,136.272,421199999.0
2005-09-22 08:00:00,136.263,136.296,136.238,136.24,557700005.0
2005-09-22 08:05:00,136.221,136.221,136.043,136.043,297999997.0
2005-09-22 08:10:00,136.063,136.115,136.063,136.092,458199998.0
2005-09-22 08:15:00,136.095,136.12,136.074,136.115,392500000.0
2005-09-22 08:20:00,136.112,136.133,136.102,136.119,370599999.0
2005-09-22 08:25:00,136.117,136.166,136.115,136.143,396600000.0
2005-09-22 08:30:00,136.148,136.195,136.137,136.181,421299999.0
2005-09-22 08:35:00,136.177,136.242,136.172,136.228,554900006.0
2005-09-22 08:40:00,136.22,136.285,136.22,136.283,588899992.0
2005-09-22 08:45:00,136.283,136.299,136.258,136.289,502199993.0
2005-09-22 08:50:00,136.288,136.288,136.139,136.143,471999999.0
2005-09-22 08:55:00,136.153,136.231,136.153,136.218,544000001.0
2005-09-22 09:00:00,136.206,136.206,136.087,136.092,373600000.0
2005-09-22 09:05:00,136.093,136.094,136.051,136.065,536799996.0
2005-09-22 09:10:00,136.048,136.049,135.952,135.952,484199997.0
2005-09-22 09:15:00,135.959,136.032,135.946,136.013,450399997.0
2005-09-22 09:20:00,136.006,136.006,135.92,135.924,537399994.0
2005-09-22 09:25:00,135.924,135.957,135.905,135.936,446300001.0
2005-09-22 09:30:00,135.932,135.961,135.932,135.932,542800002.0
2005-09-22 09:35:00,135.923,135.948,135.917,135.94,443899995.0
2005-09-22 09:40:00,135.94,135.94,135.848,135.849,387000000.0
2005-09-22 09:45:00,135.845,135.872,135.823,135.843,460600006.0
2005-09-22 09:50:00,135.842,135.891,135.841,135.89,468199998.0
2005-09-22 09:55:00,135.891,135.902,135.859,135.872,335199999.0
2005-09-22 10:00:00,135.858,135.875,135.854,135.864,389100000.0
2005-09-22 10:05:00,135.853,135.912,135.853,135.894,455999999.0
2005-09-22 10:10:00,135.888,135.888,135.844,135.844,537000001.0
2005-09-22 10:15:00,135.844,135.875,135.832,135.86,460700003.0
2005-09-22 10:20:00,135.863,135.87,135.841,135.853,368199999.0
2005-09-22 10:25:00,135.859,135.922,135.859,135.918,444900002.0
2005-09-22 10:30:00,135.912,135.912,135.848,135.88,394500001.0
2005-09-22 10:35:00,135.884,135.89,135.823,135.835,456499996.0
2005-09-22 10:40:00,135.83,135.83,135.732,135.76,411699996.0
2005-09-22 10:45:00,135.769,135.793,135.734,135.741,266899998.0
2005-09-22 10:50:00,135.74,135.811,135.724,135.805,503000000.0
2005-09-22 10:55:00,135.805,135.82,135.754,135.807,376299999.0
2005-09-22 11:00:00,135.811,135.818,135.785,135.785,533399999.0
2005-09-22 11:05:00,135.798,135.798,135.724,135.75,461800004.0
2005-09-22 11:10:00,135.74,135.768,135.732,135.75,469699994.0
2005-09-22 11:15:00,135.735,135.772,135.735,135.768,322899998.0
2005-09-22 11:20:00,135.767,135.793,135.752,135.771,807299998.0
2005-09-22 11:25:00,135.768,135.782,135.745,135.755,369600001.0
2005-09-22 11:30:00,135.756,135.796,135.751,135.79,546199997.0
2005-09-22 11:35:00,135.785,135.819,135.785,135.807,482300001.0
2005-09-22 11:40:00,135.806,135.829,135.796,135.82,441099999.0
2005-09-22 11:45:00,135.823,135.854,135.81,135.853,547500005.0
2005-09-22 11:50:00,135.842,135.872,135.83,135.868,339899998.0
2005-09-22 11:55:00,135.872,135.872,135.839,135.853,534600000.0
2005-09-22 12:00:00,135.857,135.885,135.824,135.841,372899996.0
2005-09-22 12:05:00,135.831,135.876,135.823,135.876,525000002.0
2005-09-22 12:10:00,135.878,135.928,135.875,135.918,463899999.0
2005-09-22 12:15:00,135.928,135.958,135.899,135.913,421400001.0
2005-09-22 12:20:00,135.917,135.932,135.9,135.932,517300001.0
2005-09-22 12:25:00,135.941,135.965,135.938,135.955,357000002.0
2005-09-22 12:30:00,135.955,135.965,135.932,135.958,491300000.0
2005-09-22 12:35:00,135.953,135.953,135.907,135.922,390400001.0
2005-09-22 12:40:00,135.92,135.932,135.897,135.925,385600002.0
2005-09-22 12:45:00,135.932,135.941,135.919,135.925,484099997.0
2005-09-22 12:50:00,135.93,135.95,135.869,135.936,483500000.0
2005-09-22 12:55:00,135.907,135.942,135.867,135.919,437899998.0
2005-09-22 13:00:00,135.91,135.944,135.91,135.933,502999998.0
2005-09-22 13:05:00,135.928,135.945,135.928,135.937,271900001.0
2005-09-22 13:10:00,135.933,135.97,135.933,135.967,614999990.0
2005-09-22 13:15:00,135.968,135.978,135.949,135.961,410000001.0
2005-09-22 13:20:00,135.946,135.977,135.94,135.966,440400003.0
2005-09-22 13:25:00,135.962,135.975,135.921,135.926,371899997.0
2005-09-22 13:30:00,135.925,135.947,135.911,135.918,323899998.0
2005-09-22 13:35:00,135.905,135.917,135.902,135.905,432399999.0
2005-09-22 13:40:00,135.903,135.915,135.867,135.885,539599997.0
2005-09-22 13:45:00,135.887,135.894,135.852,135.852,278800002.0
2005-09-22 13:50:00,135.84,135.88,135.84,135.879,471399995.0
2005-09-22 13:55:00,135.879,135.901,135.857,135.865,303700000.0
2005-09-22 14:00:00,135.87,135.903,135.852,135.9,380100000.0
2005-09-22 14:05:00,135.895,135.916,135.88,135.905,541299997.0
2005-09-22 14:10:00,135.907,135.91,135.859,135.87,505700000.0
2005-09-22 14:15:00,135.874,135.944,135.874,135.929,342699999.0
2005-09-22 14:20:00,135.925,135.955,135.916,135.955,524499996.0
2005-09-22 14:25:00,135.933,135.95,135.895,135.91,337099998.0
2005-09-22 14:30:00,135.908,135.923,135.881,135.91,395299998.0
2005-09-22 14:35:00,135.914,135.993,135.914,135.974,567499995.0
2005-09-22 14:40:00,135.953,135.998,135.908,135.979,441799997.0
2005-09-22 14:45:00,135.982,136.014,135.933,135.934,410499998.0
2005-09-22 14:50:00,135.932,135.98,135.923,135.965,355799999.0
2005-09-22 14:55:00,135.952,135.966,135.848,135.848,506700000.0
2005-09-22 15:00:00,135.852,135.905,135.838,135.897,429600002.0
2005-09-22 15:05:00,135.887,135.902,135.843,135.847,408700001.0
2005-09-22 15:10:00,135.853,135.897,135.847,135.875,518499999.0
2005-09-22 15:15:00,135.865,135.882,135.829,135.862,388099994.0
2005-09-22 15:20:00,135.857,135.925,135.851,135.909,235699999.0
2005-09-22 15:25:00,135.909,135.969,135.905,135.909,516199992.0
2005-09-22 15:30:00,135.896,135.923,135.843,135.845,471399997.0
2005-09-22 15:35:00,135.843,135.858,135.828,135.852,510500005.0
2005-09-22 15:40:00,135.854,135.888,135.852,135.855,335700001.0
2005-09-22 15:45:00,135.858,135.909,135.858,135.896,280500002.0
2005-09-22 15:50:00,135.916,135.937,135.886,135.895,462400000.0
2005-09-22 15:55:00,135.886,135.96,135.886,135.95,418300007.0
2005-09-22 16:00:00,135.967,135.987,135.868,135.868,420000000.0
2005-09-22 16:05:00,135.856,135.856,135.818,135.841,610199997.0
2005-09-22 16:10:00,135.846,135.855,135.799,135.808,413399996.0
2005-09-22 16:15:00,135.803,135.803,135.748,135.752,379299998.0
2005-09-22 16:20:00,135.758,135.76,135.696,135.709,335900001.0
2005-09-22 16:25:00,135.717,135.724,135.535,135.535,299099997.0
2005-09-22 16:30:00,135.547,135.554,135.48,135.515,436699998.0
2005-09-22 16:35:00,135.526,135.548,135.503,135.533,464199995.0
2005-09-22 16:40:00,135.519,135.547,135.509,135.53,676700000.0
2005-09-22 16:45:00,135.543,135.543,135.454,135.491,385200000.0
2005-09-22 16:50:00,135.492,135.5,135.439,135.442,392300000.0
2005-09-22 16:55:00,135.405,135.457,135.365,135.442,665800002.0
2005-09-22 17:00:00,135.432,135.457,135.414,135.43,526399997.0
2005-09-22 17:05:00,135.417,135.453,135.403,135.449,362299996.0
2005-09-22 17:10:00,135.449,135.456,135.429,135.447,287099999.0
2005-09-22 17:15:00,135.439,135.504,135.439,135.497,415499998.0
2005-09-22 17:20:00,135.508,135.524,135.475,135.482,397200004.0
2005-09-22 17:25:00,135.468,135.573,135.463,135.573,396799996.0
2005-09-22 17:30:00,135.587,135.6,135.512,135.547,453399996.0
2005-09-22 17:35:00,135.548,135.64,135.525,135.635,389999999.0
2005-09-22 17:40:00,135.631,135.661,135.615,135.661,426999997.0
2005-09-22 17:45:00,135.668,135.69,135.609,135.621,430799999.0
2005-09-22 17:50:00,135.617,135.638,135.593,135.635,551900002.0
2005-09-22 17:55:00,135.623,135.644,135.593,135.633,313599999.0
2005-09-22 18:00:00,135.633,135.641,135.57,135.57,6216899983.0
2005-09-22 18:05:00,135.572,135.6,135.565,135.597,8037599966.0
2005-09-22 18:10:00,135.604,135.624,135.583,135.605,5647299991.0
2005-09-22 18:15:00,135.605,135.625,135.595,135.618,5149199997.0
2005-09-22 18:20:00,135.62,135.686,135.618,135.676,6353600003.0
2005-09-22 18:25:00,135.68,135.691,135.642,135.671,4262499992.0
2005-09-22 18:30:00,135.669,135.674,135.64,135.669,5747000007.0
2005-09-22 18:35:00,135.68,135.68,135.624,135.64,3386700004.0
2005-09-22 18:40:00,135.635,135.667,135.635,135.656,2751699989.0
2005-09-22 18:45:00,135.651,135.662,135.638,135.659,2231100000.0
2005-09-22 18:50:00,135.665,135.665,135.61,135.623,4261699984.0
2005-09-22 18:55:00,135.624,135.631,135.57,135.603,3559599992.0
2005-09-22 19:00:00,135.605,135.632,135.585,135.6,2293000000.0
2005-09-22 19:05:00,135.598,135.598,135.55,135.578,4032100001.0
2005-09-22 19:10:00,135.59,135.606,135.58,135.6,1054399991.0
2005-09-22 19:15:00,135.594,135.605,135.589,135.592,2612399993.0
2005-09-22 19:20:00,135.599,135.615,135.595,135.602,2606499992.0
2005-09-22 19:25:00,135.599,135.63,135.596,135.627,3524399995.0
2005-09-22 19:30:00,135.63,135.655,135.617,135.65,3535999993.0
2005-09-22 19:35:00,135.65,135.662,135.629,135.629,2416199992.0
2005-09-22 19:40:00,135.631,135.641,135.585,135.59,2422399998.0
2005-09-22 19:45:00,135.592,135.603,135.57,135.58,1985800002.0
2005-09-22 19:50:00,135.58,135.592,135.564,135.568,2124699992.0
2005-09-22 19:55:00,135.564,135.567,135.524,135.542,2468500013.0
2005-09-22 20:00:00,135.549,135.569,135.546,135.55,1301099999.0
2005-09-22 20:05:00,135.552,135.605,135.55,135.595,2522199985.0
2005-09-22 20:10:00,135.59,135.643,135.584,135.603,2863799990.0
2005-09-22 20:15:00,135.6,135.6,135.548,135.584,2195000004.0
2005-09-22 20:20:00,135.582,135.616,135.532,135.616,1801899984.0
2005-09-22 20:25:00,135.622,135.677,135.622,135.677,3629000001.0
2005-09-22 20:30:00,135.678,135.685,135.645,135.65,4841199981.0
2005-09-22 20:35:00,135.648,135.675,135.626,135.67,3100400006.0
2005-09-22 20:40:00,135.665,135.677,135.61,135.62,3339899992.0
2005-09-22 20:45:00,135.623,135.635,135.564,135.633,3297799987.0
2005-09-22 20:50:00,135.635,135.655,135.633,135.655,3143900008.0
2005-09-22 20:55:00,135.65,135.686,135.642,135.67,4758799989.0
2005-09-22 21:00:00,135.667,135.686,135.588,135.661,3616699990.0
2005-09-22 21:05:00,135.659,135.674,135.594,135.645,2304999995.0
2005-09-22 21:10:00,135.628,135.673,135.592,135.66,2225899999.0
2005-09-22 21:15:00,135.663,135.677,135.654,135.66,2798299996.0
2005-09-22 21:20:00,135.66,135.678,135.65,135.65,3963200004.0
2005-09-22 21:25:00,135.659,135.676,135.65,135.665,1670399997.0
2005-09-22 21:30:00,135.662,135.719,135.547,135.69,1353500002.0
2005-09-22 21:35:00,135.689,135.717,135.678,135.717,895800000.0
2005-09-22 21:40:00,135.725,135.759,135.722,135.745,1862200013.0
2005-09-22 21:45:00,135.749,135.757,135.728,135.738,1254799999.0
2005-09-22 21:50:00,135.742,135.742,135.708,135.722,524600000.0
2005-09-22 21:55:00,135.722,135.738,135.708,135.73,442500000.0
2005-09-22 22:00:00,135.726,135.726,135.679,135.692,1332400001.0
2005-09-22 22:05:00,135.687,135.716,135.645,135.716,729000000.0
2005-09-22 22:10:00,135.718,135.733,135.705,135.726,827199997.0
2005-09-22 22:15:00,135.734,135.749,135.721,135.721,705600005.0
2005-09-22 22:20:00,135.723,135.741,135.718,135.737,728499996.0
2005-09-22 22:25:00,135.735,135.741,135.721,135.741,1422400000.0
2005-09-22 22:30:00,135.742,135.747,135.711,135.722,938199995.0
2005-09-22 22:35:00,135.713,135.734,135.7,135.733,1284100001.0
2005-09-22 22:40:00,135.735,135.755,135.716,135.751,1380799994.0
2005-09-22 22:45:00,135.752,135.768,135.725,135.732,1126899994.0
2005-09-22 22:50:00,135.733,135.765,135.733,135.753,881299999.0
2005-09-22 22:55:00,135.747,135.758,135.725,135.735,895799994.0
2005-09-22 23:00:00,135.745,135.757,135.68,135.695,480099999.0
2005-09-22 23:05:00,135.693,135.703,135.634,135.67,602199998.0
2005-09-22 23:10:00,135.652,135.683,135.627,135.663,680900002.0
2005-09-22 23:15:00,135.656,135.683,135.603,135.608,551300005.0
2005-09-22 23:20:00,135.625,135.677,135.555,135.613,562900000.0
2005-09-22 23:25:00,135.629,135.629,135.499,135.602,493299999.0
2005-09-22 23:30:00,135.509,135.661,135.509,135.654,440999996.0
2005-09-22 23:35:00,135.68,135.705,135.662,135.697,366399996.0
2005-09-22 23:40:00,135.69,135.698,135.527,135.686,452200000.0
2005-09-22 23:45:00,135.632,135.684,135.563,135.629,364399996.0
2005-09-22 23:50:00,135.667,135.693,135.526,135.526,486800002.0
2005-09-22 23:55:00,135.578,135.622,135.54,135.622,302600000.0
2005-09-23 00:00:00,135.605,135.656,135.584,135.632,549099996.0
2005-09-23 00:05:00,135.632,135.643,135.601,135.604,446899997.0
2005-09-23 00:10:00,135.603,135.64,135.603,135.64,412599998.0
2005-09-23 00:15:00,135.649,135.657,135.639,135.644,508100000.0
2005-09-23 00:20:00,135.611,135.663,135.603,135.655,405299999.0
2005-09-23 00:25:00,135.632,135.66,135.624,135.637,418400000.0
2005-09-23 00:30:00,135.637,135.644,135.59,135.628,423800000.0
2005-09-23 00:35:00,135.625,135.635,135.612,135.635,370400002.0
2005-09-23 00:40:00,135.629,135.635,135.595,135.595,335100001.0
2005-09-23 00:45:00,135.623,135.629,135.569,135.593,397000000.0
2005-09-23 00:50:00,135.565,135.639,135.558,135.636,540099995.0
2005-09-23 00:55:00,135.632,135.66,135.606,135.633,477500002.0
2005-09-23 01:00:00,135.635,135.673,135.62,135.631,395199999.0
2005-09-23 01:05:00,135.66,135.718,135.655,135.702,270500000.0
2005-09-23 01:10:00,135.698,135.735,135.69,135.69,460600002.0
2005-09-23 01:15:00,135.695,135.709,135.622,135.695,372299999.0
2005-09-23 01:20:00,135.699,135.699,135.648,135.679,478899999.0
2005-09-23 01:25:00,135.69,135.693,135.65,135.657,325499999.0
2005-09-23 01:30:00,135.652,135.669,135.63,135.638,553699992.0
2005-09-23 01:35:00,135.645,135.645,135.63,135.64,484800003.0
2005-09-23 01:40:00,135.64,135.645,135.622,135.625,514099997.0
2005-09-23 01:45:00,135.605,135.624,135.58,135.597,309999999.0
2005-09-23 01:50:00,135.595,135.622,135.595,135.611,397799998.0
2005-09-23 01:55:00,135.623,135.627,135.591,135.6,403199999.0
2005-09-23 02:00:00,135.6,135.628,135.59,135.614,381200000.0
2005-09-23 02:05:00,135.607,135.629,135.596,135.618,419900001.0
2005-09-23 02:10:00,135.623,135.643,135.611,135.638,461900003.0
2005-09-23 02:15:00,135.64,135.651,135.624,135.633,530999996.0
2005-09-23 02:20:00,135.632,135.635,135.526,135.56,497500001.0
2005-09-23 02:25:00,135.545,135.583,135.491,135.57,429900003.0
2005-09-23 02:30:00,135.568,135.575,135.546,135.558,627399991.0
2005-09-23 02:35:00,135.545,135.546,135.509,135.52,361899999.0
2005-09-23 02:40:00,135.522,135.528,135.495,135.515,327099998.0
2005-09-23 02:45:00,135.532,135.536,135.481,135.502,584799999.0
2005-09-23 02:50:00,135.532,135.546,135.515,135.54,420499997.0
2005-09-23 02:55:00,135.542,135.559,135.533,135.54,361899999.0
2005-09-23 03:00:00,135.545,135.545,135.498,135.507,374399997.0
2005-09-23 03:05:00,135.51,135.552,135.496,135.506,479600001.0
2005-09-23 03:10:00,135.527,135.596,135.506,135.596,377499997.0
2005-09-23 03:15:00,135.572,135.591,135.522,135.579,465199998.0
2005-09-23 03:20:00,135.575,135.604,135.56,135.603,451299999.0
2005-09-23 03:25:00,135.612,135.652,135.607,135.641,592000000.0
2005-09-23 03:30:00,135.65,135.659,135.604,135.631,473800001.0
2005-09-23 03:35:00,135.637,135.637,135.546,135.548,376500000.0
2005-09-23 03:40:00,135.534,135.537,135.498,135.524,455600001.0
2005-09-23 03:45:00,135.52,135.53,135.5,135.5,290900003.0
2005-09-23 03:50:00,135.506,135.512,135.483,135.497,258600003.0
2005-09-23 03:55:00,135.492,135.52,135.492,135.52,338600001.0
2005-09-23 04:00:00,135.521,135.538,135.483,135.488,214900001.0
2005-09-23 04:05:00,135.483,135.495,135.447,135.476,435699995.0
2005-09-23 04:10:00,135.497,135.545,135.489,135.545,370100007.0
2005-09-23 04:15:00,135.543,135.557,135.542,135.55,341399997.0
2005-09-23 04:20:00,135.552,135.552,135.518,135.522,555999999.0
2005-09-23 04:25:00,135.522,135.525,135.467,135.518,356699999.0
2005-09-23 04:30:00,135.529,135.55,135.523,135.54,390799998.0
2005-09-23 04:35:00,135.535,135.559,135.494,135.547,428199994.0
2005-09-23 04:40:00,135.557,135.562,135.525,135.545,458199998.0
2005-09-23 04:45:00,135.548,135.563,135.504,135.517,407099997.0
2005-09-23 04:50:00,135.522,135.558,135.493,135.544,280399998.0
2005-09-23 04:55:00,135.543,135.571,135.532,135.559,307900000.0
2005-09-23 05:00:00,135.565,135.6,135.558,135.578,530399999.0
2005-09-23 05:05:00,135.575,135.615,135.542,135.615,356399999.0
2005-09-23 05:10:00,135.609,135.609,135.584,135.59,371000002.0
2005-09-23 05:15:00,135.592,135.603,135.579,135.596,462200001.0
2005-09-23 05:20:00,135.605,135.605,135.534,135.551,804299998.0
2005-09-23 05:25:00,135.582,135.582,135.519,135.562,228400002.0
2005-09-23 05:30:00,135.562,135.587,135.52,135.52,299900002.0
2005-09-23 05:35:00,135.485,135.542,135.485,135.538,273600001.0
2005-09-23 05:40:00,135.508,135.563,135.497,135.54,392800001.0
2005-09-23 05:45:00,135.542,135.566,135.538,135.557,344999999.0
2005-09-23 05:50:00,135.564,135.575,135.545,135.558,393000002.0
2005-09-23 05:55:00,135.56,135.611,135.555,135.607,443400001.0
2005-09-23 06:00:00,135.613,135.63,135.57,135.63,419799998.0
2005-09-23 06:05:00,135.635,135.635,135.574,135.575,552900004.0
2005-09-23 06:10:00,135.568,135.583,135.545,135.55,446199996.0
2005-09-23 06:15:00,135.555,135.563,135.524,135.537,446999998.0
2005-09-23 06:20:00,135.543,135.557,135.496,135.546,313799995.0
2005-09-23 06:25:00,135.55,135.55,135.531,135.546,311900000.0
2005-09-23 06:30:00,135.555,135.561,135.506,135.513,310399997.0
2005-09-23 06:35:00,135.516,135.53,135.505,135.526,330899998.0
2005-09-23 06:40:00,135.53,135.579,135.528,135.528,496399996.0
2005-09-23 06:45:00,135.515,135.565,135.492,135.565,365799998.0
2005-09-23 06:50:00,135.575,135.605,135.57,135.595,372399998.0
2005-09-23 06:55:00,135.591,135.6,135.562,135.58,479499999.0
2005-09-23 07:00:00,135.58,135.58,135.529,135.573,560099995.0
2005-09-23 07:05:00,135.558,135.588,135.557,135.58,328300000.0
2005-09-23 07:10:00,135.585,135.605,135.563,135.579,449600000.0
2005-09-23 07:15:00,135.583,135.594,135.57,135.59,284299999.0
2005-09-23 07:20:00,135.583,135.62,135.583,135.6,329699997.0
2005-09-23 07:25:00,135.589,135.605,135.58,135.59,308499998.0
2005-09-23 07:30:00,135.595,135.631,135.595,135.615,336299999.0
2005-09-23 07:35:00,135.607,135.628,135.586,135.616,355299997.0
2005-09-23 07:40:00,135.615,135.64,135.615,135.615,441800000.0
2005-09-23 07:45:00,135.609,135.637,135.609,135.625,450399996.0
2005-09-23 07:50:00,135.637,135.658,135.631,135.641,282699996.0
2005-09-23 07:55:00,135.633,135.66,135.602,135.649,263099998.0
2005-09-23 08:00:00,135.64,135.681,135.633,135.678,279199998.0
2005-09-23 08:05:00,135.68,135.698,135.674,135.681,382699999.0
2005-09-23 08:10:00,135.685,135.685,135.632,135.652,405499998.0
2005-09-23 08:15:00,135.647,135.647,135.581,135.598,382999997.0
2005-09-23 08:20:00,135.596,135.596,135.533,135.563,409000001.0
2005-09-23 08:25:00,135.56,135.6,135.544,135.599,385099996.0
2005-09-23 08:30:00,135.598,135.614,135.594,135.605,548699993.0
2005-09-23 08:35:00,135.6,135.609,135.464,135.467,610799994.0
2005-09-23 08:40:00,135.474,135.491,135.449,135.491,464400003.0
2005-09-23 08:45:00,135.5,135.54,135.493,135.519,464399998.0
2005-09-23 08:50:00,135.524,135.535,135.499,135.507,330199998.0
2005-09-23 08:55:00,135.522,135.526,135.432,135.465,425700003.0
2005-09-23 09:00:00,135.463,135.499,135.463,135.49,433100000.0
2005-09-23 09:05:00,135.493,135.538,135.493,135.521,503899997.0
2005-09-23 09:10:00,135.498,135.514,135.472,135.495,484299999.0
2005-09-23 09:15:00,135.492,135.499,135.476,135.477,463799994.0
2005-09-23 09:20:00,135.472,135.476,135.452,135.467,476600000.0
2005-09-23 09:25:00,135.462,135.468,135.412,135.442,405399998.0
2005-09-23 09:30:00,135.442,135.459,135.416,135.441,415199995.0
2005-09-23 09:35:00,135.438,135.484,135.411,135.456,491600007.0
2005-09-23 09:40:00,135.457,135.468,135.405,135.445,552100006.0
2005-09-23 09:45:00,135.455,135.485,135.439,135.472,327499998.0
2005-09-23 09:50:00,135.472,135.473,135.404,135.411,466100006.0
2005-09-23 09:55:00,135.404,135.427,135.393,135.414,557800000.0
2005-09-23 10:00:00,135.412,135.434,135.392,135.427,478699999.0
2005-09-23 10:05:00,135.438,135.448,135.417,135.42,401499995.0
2005-09-23 10:10:00,135.423,135.448,135.413,135.446,436899993.0
2005-09-23 10:15:00,135.452,135.479,135.45,135.47,420000001.0
2005-09-23 10:20:00,135.462,135.486,135.447,135.455,422899998.0
2005-09-23 10:25:00,135.459,135.488,135.451,135.464,464599997.0
2005-09-23 10:30:00,135.468,135.486,135.454,135.467,437000000.0
2005-09-23 10:35:00,135.47,135.482,135.462,135.475,473899999.0
2005-09-23 10:40:00,135.475,135.518,135.462,135.518,508299997.0
2005-09-23 10:45:00,135.522,135.522,135.434,135.441,490900003.0
2005-09-23 10:50:00,135.437,135.438,135.414,135.418,480499998.0
2005-09-23 10:55:00,135.412,135.42,135.376,135.376,353499998.0
2005-09-23 11:00:00,135.297,135.318,135.135,135.318,583100001.0
2005-09-23 11:05:00,135.308,135.308,135.151,135.242,389200002.0
2005-09-23 11:10:00,135.245,135.245,135.153,135.17,514900003.0
2005-09-23 11:15:00,135.153,135.154,135.046,135.14,373600003.0
2005-09-23 11:20:00,135.167,135.231,135.167,135.218,515300000.0
2005-09-23 11:25:00,135.238,135.332,135.238,135.302,570499997.0
2005-09-23 11:30:00,135.311,135.311,135.242,135.272,540399997.0
2005-09-23 11:35:00,135.282,135.299,135.245,135.28,507699996.0
2005-09-23 11:40:00,135.275,135.282,135.198,135.251,560000007.0
2005-09-23 11:45:00,135.238,135.271,135.213,135.224,534100000.0
2005-09-23 11:50:00,135.232,135.272,135.224,135.262,557800005.0
2005-09-23 11:55:00,135.263,135.263,135.222,135.243,509299999.0
2005-09-23 12:00:00,135.253,135.329,135.253,135.315,596999999.0
2005-09-23 12:05:00,135.304,135.313,135.278,135.289,454899998.0
2005-09-23 12:10:00,135.29,135.29,135.23,135.235,423299999.0
2005-09-23 12:15:00,135.218,135.248,135.209,135.248,488200001.0
2005-09-23 12:20:00,135.245,135.245,135.216,135.223,298999999.0
2005-09-23 12:25:00,135.227,135.251,135.196,135.245,378500005.0
2005-09-23 12:30:00,135.251,135.283,135.204,135.205,398100001.0
2005-09-23 12:35:00,135.214,135.224,135.131,135.155,429900000.0
2005-09-23 12:40:00,135.155,135.166,135.073,135.075,492600000.0
2005-09-23 12:45:00,135.086,135.165,135.078,135.157,505300001.0
2005-09-23 12:50:00,135.153,135.185,135.128,135.14,422500000.0
2005-09-23 12:55:00,135.141,135.143,135.036,135.067,523900001.0
2005-09-23 13:00:00,135.075,135.083,135.051,135.054,375900003.0
2005-09-23 13:05:00,135.038,135.087,135.038,135.073,299399998.0
2005-09-23 13:10:00,135.073,135.155,135.073,135.155,449500000.0
2005-09-23 13:15:00,135.159,135.173,135.151,135.168,467400001.0
2005-09-23 13:20:00,135.178,135.184,135.153,135.158,326199997.0
2005-09-23 13:25:00,135.157,135.17,135.093,135.107,597400004.0
2005-09-23 13:30:00,135.111,135.128,135.099,135.128,498499996.0
2005-09-23 13:35:00,135.115,135.132,135.094,135.11,547900000.0
2005-09-23 13:40:00,135.106,135.128,135.105,135.115,347599999.0
2005-09-23 13:45:00,135.119,135.122,135.091,135.108,197799997.0
2005-09-23 13:50:00,135.104,135.126,135.087,135.11,303800000.0
2005-09-23 13:55:00,135.102,135.107,135.053,135.055,317300000.0
2005-09-23 14:00:00,135.061,135.076,135.036,135.062,596100000.0
2005-09-23 14:05:00,135.057,135.079,135.043,135.047,516899996.0
2005-09-23 14:10:00,135.048,135.07,135.043,135.054,342799996.0
2005-09-23 14:15:00,135.046,135.081,135.042,135.068,352699999.0
2005-09-23 14:20:00,135.072,135.081,135.026,135.037,372700004.0
2005-09-23 14:25:00,135.03,135.04,134.993,135.002,480599999.0
2005-09-23 14:30:00,134.995,135.01,134.972,135.005,497499997.0
2005-09-23 14:35:00,135.022,135.106,135.009,135.106,557699998.0
2005-09-23 14:40:00,135.105,135.153,135.092,135.13,632499997.0
2005-09-23 14:45:00,135.137,135.162,135.075,135.075,459399996.0
2005-09-23 14:50:00,135.073,135.079,135.021,135.058,353900001.0
2005-09-23 14:55:00,135.052,135.095,135.024,135.025,473899997.0
2005-09-23 15:00:00,135.037,135.04,134.933,134.968,487299997.0
2005-09-23 15:05:00,134.969,134.983,134.899,134.915,478000005.0
2005-09-23 15:10:00,134.912,134.925,134.9,134.91,512300000.0
2005-09-23 15:15:00,134.897,134.98,134.897,134.96,286499998.0
2005-09-23 15:20:00,134.964,135.015,134.961,135.005,507000003.0
2005-09-23 15:25:00,134.994,134.994,134.938,134.989,420500001.0
2005-09-23 15:30:00,134.986,135.065,134.959,135.058,398999998.0
2005-09-23 15:35:00,135.062,135.072,135.02,135.03,557100003.0
2005-09-23 15:40:00,135.033,135.055,135.02,135.037,459400000.0
2005-09-23 15:45:00,135.039,135.059,135.039,135.044,302400002.0
2005-09-23 15:50:00,135.033,135.049,134.989,135.015,446600001.0
2005-09-23 15:55:00,135.0,135.003,134.938,134.965,614499996.0
2005-09-23 16:00:00,134.964,135.041,134.96,135.041,638900004.0
2005-09-23 16:05:00,135.035,135.061,135.012,135.041,472800003.0
2005-09-23 16:10:00,135.041,135.094,135.035,135.079,356700000.0
2005-09-23 16:15:00,135.082,135.133,135.073,135.133,364700000.0
2005-09-23 16:20:00,135.15,135.21,135.14,135.176,293600000.0
2005-09-23 16:25:00,135.187,135.222,135.18,135.218,480099994.0
2005-09-23 16:30:00,135.219,135.231,135.158,135.159,660600000.0
2005-09-23 16:35:00,135.157,135.216,135.154,135.216,364099999.0
2005-09-23 16:40:00,135.198,135.221,135.174,135.188,521600001.0
2005-09-23 16:45:00,135.2,135.322,135.193,135.322,426899998.0
2005-09-23 16:50:00,135.342,135.408,135.313,135.371,358100004.0
2005-09-23 16:55:00,135.363,135.377,135.307,135.331,415499998.0
2005-09-23 17:00:00,135.333,135.362,135.319,135.362,528400000.0
2005-09-23 17:05:00,135.349,135.368,135.33,135.366,620399993.0
2005-09-23 17:10:00,135.36,135.389,135.318,135.389,400200001.0
2005-09-23 17:15:00,135.386,135.485,135.384,135.47,457400000.0
2005-09-23 17:20:00,135.467,135.467,135.407,135.415,362899998.0
2005-09-23 17:25:00,135.404,135.436,135.386,135.411,455100004.0
2005-09-23 17:30:00,135.408,135.427,135.404,135.427,392999997.0
2005-09-23 17:35:00,135.43,135.457,135.402,135.438,566999998.0
2005-09-23 17:40:00,135.431,135.462,135.394,135.438,569599995.0
2005-09-23 17:45:00,135.433,135.485,135.42,135.475,468800001.0
2005-09-23 17:50:00,135.457,135.476,135.433,135.454,340500003.0
2005-09-23 17:55:00,135.455,135.484,135.44,135.44,340200004.0
2005-09-23 18:00:00,135.423,135.423,135.352,135.39,6882299986.0
2005-09-23 18:05:00,135.394,135.46,135.394,135.442,7894299982.0
2005-09-23 18:10:00,135.448,135.529,135.441,135.495,5035899985.0
2005-09-23 18:15:00,135.494,135.511,135.477,135.492,5260199994.0
2005-09-23 18:20:00,135.473,135.478,135.438,135.447,6401999988.0
2005-09-23 18:25:00,135.451,135.483,135.435,135.483,4033400002.0
2005-09-23 18:30:00,135.476,135.476,135.366,135.389,5252599988.0
2005-09-23 18:35:00,135.401,135.44,135.377,135.382,3207399996.0
2005-09-23 18:40:00,135.379,135.396,135.363,135.385,2917699993.0
2005-09-23 18:45:00,135.384,135.422,135.383,135.4,2041400000.0
2005-09-23 18:50:00,135.397,135.444,135.385,135.424,3931000005.0
2005-09-23 18:55:00,135.425,135.445,135.407,135.445,3603399992.0
2005-09-23 19:00:00,135.431,135.47,135.422,135.458,2100999996.0
2005-09-23 19:05:00,135.47,135.472,135.417,135.429,4131999997.0
2005-09-23 19:10:00,135.43,135.451,135.398,135.442,1377300000.0
2005-09-23 19:15:00,135.435,135.457,135.411,135.428,2553499991.0
2005-09-23 19:20:00,135.43,135.456,135.423,135.45,2650499993.0
2005-09-23 19:25:00,135.45,135.453,135.407,135.437,3204599997.0
2005-09-23 19:30:00,135.437,135.446,135.41,135.415,3818800007.0
2005-09-23 19:35:00,135.411,135.457,135.409,135.436,2541499999.0
2005-09-23 19:40:00,135.444,135.455,135.385,135.398,2347800000.0
2005-09-23 19:45:00,135.401,135.409,135.361,135.37,1962399990.0
2005-09-23 19:50:00,135.369,135.402,135.353,135.371,1882299990.0
2005-09-23 19:55:00,135.375,135.38,135.347,135.375,2333200000.0
2005-09-23 20:00:00,135.38,135.407,135.368,135.4,1436999997.0
2005-09-23 20:05:00,135.405,135.424,135.401,135.417,2803299993.0
2005-09-23 20:10:00,135.411,135.425,135.41,135.42,2524700007.0
2005-09-23 20:15:00,135.43,135.444,135.417,135.423,2139500000.0
2005-09-23 20:20:00,135.429,135.437,135.399,135.42,1599399997.0
2005-09-23 20:25:00,135.419,135.437,135.409,135.425,3232299999.0
2005-09-23 20:30:00,135.425,135.5,135.42,135.49,4642699995.0
2005-09-23 20:35:00,135.491,135.498,135.434,135.452,3115099991.0
2005-09-23 20:40:00,135.443,135.458,135.412,135.437,3212699996.0
2005-09-23 20:45:00,135.44,135.472,135.414,135.457,3158199992.0
2005-09-23 20:50:00,135.454,135.475,135.439,135.46,2887399997.0
2005-09-23 20:55:00,135.46,135.471,135.382,135.414,4733299986.0
2005-09-23 21:00:00,135.4,135.423,135.385,135.404,3552600001.0
2005-09-23 21:05:00,135.408,135.433,135.397,135.417,2366800005.0
2005-09-23 21:10:00,135.418,135.442,135.409,135.436,2766700001.0
2005-09-23 21:15:00,135.44,135.461,135.42,135.425,3312099988.0
2005-09-23 21:20:00,135.423,135.437,135.406,135.42,3677900000.0
2005-09-23 21:25:00,135.414,135.449,135.401,135.425,1211899994.0
2005-09-23 21:30:00,135.42,135.454,135.408,135.415,1408900003.0
2005-09-23 21:35:00,135.414,135.43,135.386,135.405,1054499998.0
2005-09-23 21:40:00,135.407,135.412,135.383,135.39,1636599998.0
2005-09-23 21:45:00,135.387,135.416,135.381,135.41,1312600002.0
2005-09-23 21:50:00,135.412,135.418,135.386,135.405,594599997.0
2005-09-23 21:55:00,135.402,135.433,135.388,135.42,449300001.0
2005-09-23 22:00:00,135.423,135.446,135.423,135.44,1147599998.0
2005-09-23 22:05:00,135.44,135.47,135.43,135.47,627899992.0
2005-09-23 22:10:00,135.467,135.467,135.412,135.428,838199995.0
2005-09-23 22:15:00,135.428,135.441,135.403,135.417,604100000.0
2005-09-23 22:20:00,135.413,135.433,135.405,135.408,721899999.0
2005-09-23 22:25:00,135.405,135.426,135.394,135.416,1250999999.0
2005-09-23 22:30:00,135.421,135.439,135.417,135.43,938599998.0
2005-09-23 22:35:00,135.428,135.445,135.41,135.433,1312600001.0
2005-09-23 22:40:00,135.436,135.47,135.399,135.41,1220700003.0
2005-09-23 22:45:00,135.397,135.425,135.367,135.41,1075900005.0
2005-09-23 22:50:00,135.404,135.437,135.37,135.437,849500002.0
2005-09-23 22:55:00,135.435,135.441,135.35,135.36,766800002.0
2005-09-25 23:00:00,135.347,135.347,135.256,135.308,632799997.0
2005-09-25 23:05:00,135.304,135.347,135.298,135.344,497399993.0
2005-09-25 23:10:00,135.35,135.37,135.311,135.314,405100000.0
2005-09-25 23:15:00,135.342,135.382,135.312,135.353,449300003.0
2005-09-25 23:20:00,135.362,135.363,135.273,135.354,437699998.0
2005-09-25 23:25:00,135.335,135.362,135.309,135.326,450499999.0
2005-09-25 23:30:00,135.335,135.354,135.262,135.269,682299992.0
2005-09-25 23:35:00,135.292,135.292,135.233,135.263,584999998.0
2005-09-25 23:40:00,135.265,135.3,135.237,135.249,521099998.0
2005-09-25 23:45:00,135.245,135.285,135.241,135.262,709700002.0
2005-09-25 23:50:00,135.27,135.281,135.199,135.199,592200000.0
2005-09-25 23:55:00,135.2,135.221,135.173,135.205,463199999.0
2005-09-26 00:00:00,135.21,135.369,135.175,135.188,355799997.0
2005-09-26 00:05:00,135.19,135.217,135.175,135.18,367900002.0
2005-09-26 00:10:00,135.182,135.206,135.179,135.191,350600001.0
2005-09-26 00:15:00,135.198,135.208,135.134,135.163,544900001.0
2005-09-26 00:20:00,135.165,135.165,135.105,135.105,293499996.0
2005-09-26 00:25:00,135.122,135.135,135.092,135.101,384399999.0
2005-09-26 00:30:00,135.102,135.107,135.062,135.09,503699996.0
2005-09-26 00:35:00,135.095,135.102,135.072,135.084,468399999.0
2005-09-26 00:40:00,135.085,135.089,135.057,135.068,470700000.0
2005-09-26 00:45:00,135.072,135.127,135.072,135.104,367000002.0
2005-09-26 00:50:00,135.098,135.132,135.046,135.103,479899997.0
2005-09-26 00:55:00,135.107,135.191,135.107,135.145,379499997.0
2005-09-26 01:00:00,135.145,135.163,135.132,135.158,386800000.0
2005-09-26 01:05:00,135.157,135.175,135.148,135.175,399899999.0
2005-09-26 01:10:00,135.177,135.177,135.101,135.109,480999994.0
2005-09-26 01:15:00,135.11,135.151,135.109,135.121,558800009.0
2005-09-26 01:20:00,135.124,135.132,135.103,135.11,482600002.0
2005-09-26 01:25:00,135.118,135.129,135.097,135.111,526699994.0
2005-09-26 01:30:00,135.107,135.133,135.091,135.119,604699996.0
2005-09-26 01:35:00,135.142,135.142,135.077,135.11,478900000.0
2005-09-26 01:40:00,135.109,135.109,135.072,135.081,383699999.0
2005-09-26 01:45:00,135.085,135.122,135.076,135.113,365200000.0
2005-09-26 01:50:00,135.103,135.128,135.081,135.091,564400000.0
2005-09-26 01:55:00,135.108,135.165,135.073,135.151,501799991.0
2005-09-26 02:00:00,135.137,135.137,135.088,135.089,595099998.0
2005-09-26 02:05:00,135.075,135.1,135.058,135.075,500500003.0
2005-09-26 02:10:00,135.086,135.099,135.015,135.079,524499998.0
2005-09-26 02:15:00,135.09,135.12,135.056,135.07,400699999.0
2005-09-26 02:20:00,135.078,135.082,135.045,135.058,388500003.0
2005-09-26 02:25:00,135.045,135.071,135.045,135.052,417799998.0
2005-09-26 02:30:00,135.053,135.078,134.981,135.028,488799997.0
2005-09-26 02:35:00,135.045,135.118,135.045,135.078,407599997.0
2005-09-26 02:40:00,135.078,135.115,135.064,135.082,397999998.0
2005-09-26 02:45:00,135.087,135.109,134.992,134.992,481700000.0
2005-09-26 02:50:00,135.011,135.065,134.977,135.054,471000005.0
2005-09-26 02:55:00,135.068,135.079,135.024,135.065,372699994.0
2005-09-26 03:00:00,135.07,135.092,135.046,135.072,501599999.0
2005-09-26 03:05:00,135.068,135.1,135.051,135.051,549500002.0
2005-09-26 03:10:00,135.049,135.054,135.02,135.045,341200002.0
2005-09-26 03:15:00,135.046,135.081,135.036,135.075,358799996.0
2005-09-26 03:20:00,135.082,135.082,135.029,135.04,440300005.0
2005-09-26 03:25:00,135.044,135.096,135.035,135.096,550599998.0
2005-09-26 03:30:00,135.102,135.149,135.084,135.143,373800000.0
2005-09-26 03:35:00,135.143,135.147,135.101,135.119,475500001.0
2005-09-26 03:40:00,135.114,135.123,135.096,135.106,431100000.0
2005-09-26 03:45:00,135.115,135.164,135.115,135.14,459000002.0
2005-09-26 03:50:00,135.141,135.169,135.113,135.123,370800001.0
2005-09-26 03:55:00,135.119,135.174,135.119,135.174,398600004.0
2005-09-26 04:00:00,135.174,135.186,135.15,135.181,465699999.0
2005-09-26 04:05:00,135.185,135.197,135.161,135.18,645500000.0
2005-09-26 04:10:00,135.175,135.189,135.135,135.158,372600004.0
2005-09-26 04:15:00,135.15,135.166,135.132,135.166,431999998.0
2005-09-26 04:20:00,135.164,135.164,135.125,135.135,523299997.0
2005-09-26 04:25:00,135.127,135.135,135.089,135.091,358699998.0
2005-09-26 04:30:00,135.097,135.097,135.065,135.089,462700000.0
2005-09-26 04:35:00,135.084,135.098,135.063,135.082,330400002.0
2005-09-26 04:40:00,135.082,135.082,135.058,135.075,269800000.0
2005-09-26 04:45:00,135.07,135.075,135.021,135.045,496999998.0
2005-09-26 04:50:00,135.041,135.051,135.018,135.038,583899998.0
2005-09-26 04:55:00,135.035,135.076,135.029,135.066,368200002.0
2005-09-26 05:00:00,135.055,135.089,135.045,135.055,366500001.0
2005-09-26 05:05:00,135.055,135.101,135.05,135.09,377399998.0
2005-09-26 05:10:00,135.085,135.097,135.061,135.087,409000001.0
2005-09-26 05:15:00,135.091,135.096,135.08,135.085,218300000.0
2005-09-26 05:20:00,135.088,135.095,135.062,135.095,497799998.0
2005-09-26 05:25:00,135.091,135.113,135.08,135.113,371600000.0
2005-09-26 05:30:00,135.112,135.112,135.077,135.094,525599993.0
2005-09-26 05:35:00,135.092,135.113,135.078,135.105,403899999.0
2005-09-26 05:40:00,135.11,135.151,135.103,135.142,374499998.0
2005-09-26 05:45:00,135.14,135.167,135.135,135.159,439199999.0
2005-09-26 05:50:00,135.163,135.199,135.157,135.172,500399999.0
2005-09-26 05:55:00,135.17,135.198,135.152,135.187,469199997.0
2005-09-26 06:00:00,135.186,135.243,135.184,135.243,377400003.0
2005-09-26 06:05:00,135.24,135.24,135.192,135.205,515799997.0
2005-09-26 06:10:00,135.202,135.225,135.193,135.205,440899997.0
2005-09-26 06:15:00,135.216,135.223,135.185,135.209,471299998.0
2005-09-26 06:20:00,135.211,135.219,135.19,135.211,447100000.0
2005-09-26 06:25:00,135.21,135.218,135.192,135.21,435200004.0
2005-09-26 06:30:00,135.217,135.23,135.202,135.23,301499997.0
2005-09-26 06:35:00,135.223,135.223,135.19,135.201,334599998.0
2005-09-26 06:40:00,135.187,135.211,135.171,135.211,549300000.0
2005-09-26 06:45:00,135.22,135.22,135.195,135.216,336799999.0
2005-09-26 06:50:00,135.205,135.21,135.171,135.201,452900004.0
2005-09-26 06:55:00,135.201,135.216,135.183,135.19,425900000.0
2005-09-26 07:00:00,135.199,135.217,135.179,135.212,526800002.0
2005-09-26 07:05:00,135.205,135.259,135.205,135.244,571799997.0
2005-09-26 07:10:00,135.252,135.289,135.248,135.28,471999999.0
2005-09-26 07:15:00,135.27,135.275,135.184,135.199,454099998.0
2005-09-26 07:20:00,135.195,135.207,135.156,135.175,649900000.0
2005-09-26 07:25:00,135.172,135.177,135.129,135.132,378000000.0
2005-09-26 07:30:00,135.128,135.171,135.105,135.166,370499997.0
2005-09-26 07:35:00,135.167,135.205,135.139,135.205,586499997.0
2005-09-26 07:40:00,135.201,135.201,135.12,135.134,430000001.0
2005-09-26 07:45:00,135.137,135.158,135.126,135.14,633500000.0
2005-09-26 07:50:00,135.147,135.153,135.105,135.13,397400001.0
2005-09-26 07:55:00,135.125,135.17,135.12,135.165,481600004.0
2005-09-26 08:00:00,135.157,135.163,135.142,135.163,497900005.0
2005-09-26 08:05:00,135.177,135.213,135.169,135.203,381800000.0
2005-09-26 08:10:00,135.213,135.216,135.12,135.126,520699999.0
2005-09-26 08:15:00,135.128,135.146,135.117,135.117,420999996.0
2005-09-26 08:20:00,135.119,135.162,135.113,135.158,380300001.0
2005-09-26 08:25:00,135.162,135.182,135.156,135.168,382000000.0
2005-09-26 08:30:00,135.173,135.199,135.164,135.175,505900002.0
2005-09-26 08:35:00,135.165,135.197,135.148,135.18,437100001.0
2005-09-26 08:40:00,135.174,135.209,135.16,135.16,485499999.0
2005-09-26 08:45:00,135.15,135.209,135.132,135.187,323099997.0
2005-09-26 08:50:00,135.195,135.211,135.153,135.169,421000000.0
2005-09-26 08:55:00,135.17,135.17,135.108,135.133,446800003.0
2005-09-26 09:00:00,135.127,135.194,135.122,135.181,416900001.0
2005-09-26 09:05:00,135.177,135.214,135.175,135.214,340100001.0
2005-09-26 09:10:00,135.207,135.226,135.169,135.194,649799995.0
2005-09-26 09:15:00,135.199,135.215,135.186,135.205,425299994.0
2005-09-26 09:20:00,135.203,135.267,135.201,135.264,398799997.0
2005-09-26 09:25:00,135.264,135.296,135.264,135.265,475699994.0
2005-09-26 09:30:00,135.272,135.286,135.249,135.267,474599998.0
2005-09-26 09:35:00,135.263,135.326,135.261,135.322,321299998.0
2005-09-26 09:40:00,135.34,135.35,135.308,135.331,458899995.0
2005-09-26 09:45:00,135.335,135.371,135.323,135.326,409499996.0
2005-09-26 09:50:00,135.329,135.428,135.319,135.427,463899997.0
2005-09-26 09:55:00,135.432,135.526,135.417,135.468,602799997.0
2005-09-26 10:00:00,135.464,135.469,135.423,135.433,357999996.0
2005-09-26 10:05:00,135.433,135.482,135.414,135.47,320599999.0
2005-09-26 10:10:00,135.48,135.499,135.434,135.49,530100002.0
2005-09-26 10:15:00,135.493,135.547,135.489,135.547,464000003.0
2005-09-26 10:20:00,135.554,135.632,135.554,135.605,701400000.0
2005-09-26 10:25:00,135.601,135.665,135.595,135.649,441199996.0
2005-09-26 10:30:00,135.648,135.683,135.642,135.644,285900001.0
2005-09-26 10:35:00,135.637,135.638,135.612,135.625,495799998.0
2005-09-26 10:40:00,135.627,135.639,135.598,135.602,573700002.0
2005-09-26 10:45:00,135.61,135.622,135.597,135.619,307999999.0
2005-09-26 10:50:00,135.638,135.664,135.61,135.66,486200002.0
2005-09-26 10:55:00,135.66,135.684,135.638,135.644,515899996.0
2005-09-26 11:00:00,135.625,135.647,135.589,135.589,534600000.0
2005-09-26 11:05:00,135.6,135.612,135.589,135.603,334699999.0
2005-09-26 11:10:00,135.602,135.638,135.584,135.595,467700001.0
2005-09-26 11:15:00,135.567,135.579,135.534,135.534,424399998.0
2005-09-26 11:20:00,135.519,135.53,135.508,135.517,481199995.0
2005-09-26 11:25:00,135.518,135.593,135.517,135.566,507100003.0
2005-09-26 11:30:00,135.57,135.579,135.507,135.508,396499995.0
2005-09-26 11:35:00,135.502,135.548,135.494,135.519,653699998.0
2005-09-26 11:40:00,135.525,135.539,135.43,135.43,478999994.0
2005-09-26 11:45:00,135.425,135.434,135.385,135.41,686500007.0
2005-09-26 11:50:00,135.404,135.419,135.393,135.4,557399998.0
2005-09-26 11:55:00,135.406,135.465,135.393,135.455,488700002.0
2005-09-26 12:00:00,135.442,135.462,135.409,135.43,525200003.0
2005-09-26 12:05:00,135.412,135.421,135.393,135.405,596300001.0
2005-09-26 12:10:00,135.401,135.407,135.378,135.4,668800013.0
2005-09-26 12:15:00,135.398,135.477,135.398,135.472,516800006.0
2005-09-26 12:20:00,135.474,135.504,135.474,135.491,343699997.0
2005-09-26 12:25:00,135.498,135.501,135.465,135.465,432099999.0
2005-09-26 12:30:00,135.465,135.475,135.439,135.462,426300004.0
2005-09-26 12:35:00,135.465,135.479,135.43,135.43,356599999.0
2005-09-26 12:40:00,135.428,135.49,135.416,135.465,376199997.0
2005-09-26 12:45:00,135.468,135.47,135.419,135.425,437599999.0
2005-09-26 12:50:00,135.434,135.443,135.382,135.421,412199999.0
2005-09-26 12:55:00,135.428,135.522,135.413,135.516,556399992.0
2005-09-26 13:00:00,135.527,135.535,135.503,135.505,372600000.0
2005-09-26 13:05:00,135.49,135.533,135.49,135.533,275000000.0
2005-09-26 13:10:00,135.526,135.54,135.506,135.513,453299997.0
2005-09-26 13:15:00,135.506,135.551,135.5,135.547,486100004.0
2005-09-26 13:20:00,135.54,135.575,135.54,135.552,683500008.0
2005-09-26 13:25:00,135.552,135.556,135.509,135.528,510599999.0
2005-09-26 13:30:00,135.53,135.539,135.457,135.474,466700000.0
2005-09-26 13:35:00,135.465,135.475,135.42,135.42,425700001.0
2005-09-26 13:40:00,135.415,135.428,135.326,135.337,469399999.0
2005-09-26 13:45:00,135.338,135.338,135.309,135.309,315399998.0
2005-09-26 13:50:00,135.293,135.311,135.256,135.259,354900000.0
2005-09-26 13:55:00,135.25,135.268,135.23,135.259,390799999.0
2005-09-26 14:00:00,135.259,135.259,135.17,135.19,542199999.0
2005-09-26 14:05:00,135.167,135.167,135.112,135.121,397200001.0
2005-09-26 14:10:00,135.128,135.201,135.113,135.187,596599996.0
2005-09-26 14:15:00,135.184,135.19,135.143,135.16,495100001.0
2005-09-26 14:20:00,135.156,135.187,135.145,135.173,546399998.0
2005-09-26 14:25:00,135.16,135.16,135.135,135.143,402100002.0
2005-09-26 14:30:00,135.142,135.218,135.142,135.218,566599993.0
2005-09-26 14:35:00,135.227,135.247,135.181,135.184,481199999.0
2005-09-26 14:40:00,135.175,135.191,135.125,135.16,581699998.0
2005-09-26 14:45:00,135.158,135.198,135.154,135.167,410999999.0
2005-09-26 14:50:00,135.183,135.191,135.105,135.105,596399994.0
2005-09-26 14:55:00,135.09,135.112,135.081,135.098,590000001.0
2005-09-26 15:00:00,135.118,135.147,135.097,135.145,510900005.0
2005-09-26 15:05:00,135.13,135.165,135.08,135.162,532399999.0
2005-09-26 15:10:00,135.145,135.203,135.13,135.184,628099995.0
2005-09-26 15:15:00,135.179,135.199,135.162,135.175,440899999.0
2005-09-26 15:20:00,135.169,135.171,135.131,135.143,407999997.0
2005-09-26 15:25:00,135.15,135.173,135.099,135.113,482100003.0
2005-09-26 15:30:00,135.093,135.151,135.082,135.143,569600005.0
2005-09-26 15:35:00,135.148,135.149,135.101,135.122,528399995.0
2005-09-26 15:40:00,135.126,135.126,135.093,135.096,443399998.0
2005-09-26 15:45:00,135.096,135.145,135.087,135.121,319299999.0
2005-09-26 15:50:00,135.117,135.146,135.104,135.122,530000002.0
2005-09-26 15:55:00,135.116,135.19,135.105,135.19,453600004.0
2005-09-26 16:00:00,135.193,135.25,135.184,135.205,341899996.0
2005-09-26 16:05:00,135.197,135.23,135.179,135.208,445300000.0
2005-09-26 16:10:00,135.21,135.238,135.195,135.197,468999999.0
2005-09-26 16:15:00,135.192,135.198,135.169,135.185,433899998.0
2005-09-26 16:20:00,135.198,135.211,135.177,135.199,476799996.0
2005-09-26 16:25:00,135.205,135.288,135.205,135.278,378599998.0
2005-09-26 16:30:00,135.277,135.289,135.235,135.252,413900000.0
2005-09-26 16:35:00,135.262,135.285,135.238,135.255,507000003.0
2005-09-26 16:40:00,135.248,135.257,135.223,135.232,462400003.0
2005-09-26 16:45:00,135.24,135.241,135.202,135.23,440699999.0
2005-09-26 16:50:00,135.236,135.236,135.181,135.195,444499998.0
2005-09-26 16:55:00,135.193,135.195,135.152,135.153,636099992.0
2005-09-26 17:00:00,135.146,135.153,135.12,135.151,527300006.0
2005-09-26 17:05:00,135.145,135.162,135.127,135.128,492999997.0
2005-09-26 17:10:00,135.125,135.153,135.123,135.153,507900003.0
2005-09-26 17:15:00,135.143,135.167,135.124,135.167,484999996.0
2005-09-26 17:20:00,135.168,135.21,135.162,135.187,371499997.0
2005-09-26 17:25:00,135.178,135.205,135.163,135.205,421599998.0
2005-09-26 17:30:00,135.209,135.278,135.209,135.277,492000003.0
2005-09-26 17:35:00,135.273,135.301,135.259,135.285,361499998.0
2005-09-26 17:40:00,135.292,135.362,135.292,135.362,609900001.0
2005-09-26 17:45:00,135.358,135.394,135.33,135.345,476700001.0
2005-09-26 17:50:00,135.344,135.35,135.27,135.298,557300003.0
2005-09-26 17:55:00,135.308,135.352,135.308,135.335,409599996.0
2005-09-26 18:00:00,135.325,135.352,135.313,135.332,6449599987.0
2005-09-26 18:05:00,135.33,135.345,135.284,135.284,7288699975.0
2005-09-26 18:10:00,135.289,135.331,135.28,135.325,4999899992.0
2005-09-26 18:15:00,135.329,135.366,135.325,135.34,5440600009.0
2005-09-26 18:20:00,135.341,135.369,135.335,135.357,6096099980.0
2005-09-26 18:25:00,135.358,135.376,135.338,135.358,4644399994.0
2005-09-26 18:30:00,135.348,135.352,135.304,135.307,5016899988.0
2005-09-26 18:35:00,135.318,135.334,135.298,135.31,3206699984.0
2005-09-26 18:40:00,135.304,135.327,135.294,135.317,2941499996.0
2005-09-26 18:45:00,135.3,135.334,135.296,135.333,2324000006.0
2005-09-26 18:50:00,135.34,135.361,135.317,135.328,3893699992.0
2005-09-26 18:55:00,135.328,135.369,135.324,135.348,3405900007.0
2005-09-26 19:00:00,135.347,135.368,135.315,135.315,1935099992.0
2005-09-26 19:05:00,135.315,135.332,135.293,135.318,4112400000.0
2005-09-26 19:10:00,135.329,135.367,135.329,135.36,1269799999.0
2005-09-26 19:15:00,135.356,135.388,135.354,135.362,2798099994.0
2005-09-26 19:20:00,135.37,135.392,135.326,135.332,2574499999.0
2005-09-26 19:25:00,135.32,135.363,135.306,135.354,3409399990.0
2005-09-26 19:30:00,135.348,135.351,135.306,135.322,3854100019.0
2005-09-26 19:35:00,135.313,135.405,135.305,135.4,2066299990.0
2005-09-26 19:40:00,135.405,135.418,135.387,135.408,2377099994.0
2005-09-26 19:45:00,135.41,135.45,135.395,135.447,1604999996.0
2005-09-26 19:50:00,135.445,135.445,135.397,135.406,2226099989.0
2005-09-26 19:55:00,135.405,135.405,135.371,135.379,2619499993.0
2005-09-26 20:00:00,135.382,135.397,135.348,135.383,1564500000.0
2005-09-26 20:05:00,135.379,135.387,135.364,135.369,2393599997.0
2005-09-26 20:10:00,135.363,135.429,135.362,135.416,2522899990.0
2005-09-26 20:15:00,135.427,135.432,135.355,135.365,2191499999.0
2005-09-26 20:20:00,135.362,135.362,135.315,135.332,2024200001.0
2005-09-26 20:25:00,135.324,135.384,135.324,135.376,3277299989.0
2005-09-26 20:30:00,135.365,135.381,135.34,135.37,5217599992.0
2005-09-26 20:35:00,135.369,135.4,135.347,135.39,3040999986.0
2005-09-26 20:40:00,135.385,135.406,135.369,135.406,2881300002.0
2005-09-26 20:45:00,135.42,135.426,135.385,135.407,2938299993.0
2005-09-26 20:50:00,135.405,135.509,135.405,135.48,2913999980.0
2005-09-26 20:55:00,135.47,135.484,135.408,135.43,4618199990.0
2005-09-26 21:00:00,135.42,135.462,135.403,135.456,3757099986.0
2005-09-26 21:05:00,135.458,135.482,135.443,135.465,2544600004.0
2005-09-26 21:10:00,135.461,135.515,135.461,135.499,2200599996.0
2005-09-26 21:15:00,135.497,135.521,135.475,135.506,3263199990.0
2005-09-26 21:20:00,135.515,135.543,135.493,135.499,3761600013.0
2005-09-26 21:25:00,135.505,135.508,135.471,135.495,1512799986.0
2005-09-26 21:30:00,135.492,135.539,135.492,135.5,1466199995.0
2005-09-26 21:35:00,135.489,135.489,135.418,135.442,1045399999.0
2005-09-26 21:40:00,135.438,135.444,135.427,135.43,1853900008.0
2005-09-26 21:45:00,135.433,135.442,135.38,135.381,1633299995.0
2005-09-26 21:50:00,135.38,135.387,135.352,135.367,585100004.0
2005-09-26 21:55:00,135.378,135.426,135.373,135.415,364799999.0
2005-09-26 22:00:00,135.407,135.415,135.362,135.367,1609799995.0
2005-09-26 22:05:00,135.357,135.388,135.345,135.381,578500001.0
2005-09-26 22:10:00,135.382,135.419,135.377,135.386,820300000.0
2005-09-26 22:15:00,135.395,135.418,135.378,135.398,663800001.0
2005-09-26 22:20:00,135.398,135.405,135.386,135.397,669899998.0
2005-09-26 22:25:00,135.398,135.405,135.353,135.353,1430800000.0
2005-09-26 22:30:00,135.355,135.408,135.355,135.4,860300001.0
2005-09-26 22:35:00,135.397,135.422,135.392,135.398,1233199998.0
2005-09-26 22:40:00,135.394,135.411,135.38,135.382,1090600003.0
2005-09-26 22:45:00,135.379,135.395,135.369,135.381,1264699998.0
2005-09-26 22:50:00,135.383,135.389,135.353,135.368,718499997.0
2005-09-26 22:55:00,135.366,135.409,135.366,135.385,692900004.0
2005-09-26 23:00:00,135.353,135.382,135.295,135.359,487000001.0
2005-09-26 23:05:00,135.357,135.384,135.323,135.369,561800000.0
2005-09-26 23:10:00,135.32,135.382,135.297,135.378,529600007.0
2005-09-26 23:15:00,135.369,135.438,135.334,135.375,457700001.0
2005-09-26 23:20:00,135.42,135.42,135.331,135.387,500600003.0
2005-09-26 23:25:00,135.402,135.433,135.364,135.416,517899998.0
2005-09-26 23:30:00,135.438,135.438,135.355,135.378,581400003.0
2005-09-26 23:35:00,135.38,135.414,135.349,135.379,585299997.0
2005-09-26 23:40:00,135.412,135.413,135.374,135.399,547800000.0
2005-09-26 23:45:00,135.415,135.419,135.373,135.392,351799999.0
2005-09-26 23:50:00,135.396,135.402,135.364,135.375,488400000.0
2005-09-26 23:55:00,135.375,135.383,135.357,135.383,452000001.0
2005-09-27 00:00:00,135.37,135.383,135.337,135.342,248100000.0
2005-09-27 00:05:00,135.342,135.359,135.338,135.359,298399997.0
2005-09-27 00:10:00,135.363,135.423,135.357,135.404,298999998.0
2005-09-27 00:15:00,135.415,135.454,135.405,135.405,558599999.0
2005-09-27 00:20:00,135.402,135.412,135.369,135.388,408299999.0
2005-09-27 00:25:00,135.392,135.474,135.391,135.441,446900003.0
2005-09-27 00:30:00,135.433,135.497,135.433,135.472,493399998.0
2005-09-27 00:35:00,135.465,135.482,135.453,135.465,305500000.0
2005-09-27 00:40:00,135.419,135.473,135.4,135.448,577999998.0
2005-09-27 00:45:00,135.447,135.487,135.441,135.482,349299998.0
2005-09-27 00:50:00,135.479,135.528,135.479,135.52,437100004.0
2005-09-27 00:55:00,135.515,135.553,135.515,135.546,613199997.0
2005-09-27 01:00:00,135.548,135.575,135.517,135.523,465399996.0
2005-09-27 01:05:00,135.524,135.579,135.52,135.572,337800003.0
2005-09-27 01:10:00,135.571,135.586,135.545,135.567,482299997.0
2005-09-27 01:15:00,135.582,135.609,135.554,135.609,610599995.0
2005-09-27 01:20:00,135.618,135.618,135.566,135.577,339700002.0
2005-09-27 01:25:00,135.584,135.605,135.558,135.605,286900000.0
2005-09-27 01:30:00,135.6,135.6,135.531,135.588,636700005.0
2005-09-27 01:35:00,135.607,135.62,135.538,135.59,309700000.0
2005-09-27 01:40:00,135.59,135.658,135.588,135.641,421000004.0
2005-09-27 01:45:00,135.627,135.675,135.625,135.665,485400001.0
2005-09-27 01:50:00,135.665,135.679,135.59,135.59,504999995.0
2005-09-27 01:55:00,135.602,135.611,135.588,135.61,403599999.0
2005-09-27 02:00:00,135.616,135.66,135.616,135.627,460499992.0
2005-09-27 02:05:00,135.618,135.707,135.618,135.677,474299995.0
2005-09-27 02:10:00,135.677,135.709,135.658,135.67,362899997.0
2005-09-27 02:15:00,135.663,135.74,135.663,135.74,447799994.0
2005-09-27 02:20:00,135.735,135.739,135.703,135.739,470800004.0
2005-09-27 02:25:00,135.74,135.805,135.74,135.798,481000005.0
2005-09-27 02:30:00,135.805,135.821,135.768,135.788,399900006.0
2005-09-27 02:35:00,135.788,135.79,135.746,135.757,477600001.0
2005-09-27 02:40:00,135.759,135.766,135.738,135.738,352999999.0
2005-09-27 02:45:00,135.746,135.776,135.743,135.768,280499999.0
2005-09-27 02:50:00,135.772,135.772,135.693,135.693,346000000.0
2005-09-27 02:55:00,135.7,135.748,135.7,135.744,300499999.0
2005-09-27 03:00:00,135.755,135.824,135.743,135.808,516699999.0
2005-09-27 03:05:00,135.81,135.898,135.778,135.868,442499999.0
2005-09-27 03:10:00,135.862,135.862,135.746,135.746,426899998.0
2005-09-27 03:15:00,135.76,135.831,135.748,135.819,451400004.0
2005-09-27 03:20:00,135.826,135.86,135.815,135.815,468800004.0
2005-09-27 03:25:00,135.812,135.812,135.735,135.739,582900007.0
2005-09-27 03:30:00,135.747,135.779,135.704,135.714,423499998.0
2005-09-27 03:35:00,135.723,135.736,135.652,135.665,582999993.0
2005-09-27 03:40:00,135.665,135.671,135.557,135.557,378300001.0
2005-09-27 03:45:00,135.548,135.583,135.531,135.542,461000002.0
2005-09-27 03:50:00,135.558,135.599,135.558,135.579,380400001.0
2005-09-27 03:55:00,135.577,135.608,135.57,135.608,360800000.0
2005-09-27 04:00:00,135.606,135.617,135.583,135.59,474500002.0
2005-09-27 04:05:00,135.585,135.593,135.547,135.558,382400000.0
2005-09-27 04:10:00,135.558,135.585,135.551,135.582,436700001.0
2005-09-27 04:15:00,135.583,135.587,135.557,135.562,444600003.0
2005-09-27 04:20:00,135.559,135.589,135.538,135.585,441600000.0
2005-09-27 04:25:00,135.573,135.576,135.551,135.554,399699995.0
2005-09-27 04:30:00,135.557,135.603,135.531,135.603,423599999.0
2005-09-27 04:35:00,135.613,135.616,135.539,135.547,358599997.0
2005-09-27 04:40:00,135.553,135.6,135.542,135.6,336499996.0
2005-09-27 04:45:00,135.591,135.603,135.573,135.593,462200001.0
2005-09-27 04:50:00,135.579,135.592,135.561,135.568,298500002.0
2005-09-27 04:55:00,135.57,135.602,135.543,135.549,435199995.0
2005-09-27 05:00:00,135.553,135.61,135.553,135.61,459199999.0
2005-09-27 05:05:00,135.613,135.638,135.585,135.638,428099995.0
2005-09-27 05:10:00,135.637,135.651,135.585,135.611,375399999.0
2005-09-27 05:15:00,135.611,135.611,135.585,135.606,523000002.0
2005-09-27 05:20:00,135.602,135.641,135.587,135.633,409099997.0
2005-09-27 05:25:00,135.648,135.662,135.629,135.657,285300001.0
2005-09-27 05:30:00,135.648,135.648,135.599,135.613,261299999.0
2005-09-27 05:35:00,135.628,135.631,135.6,135.617,327799998.0
2005-09-27 05:40:00,135.623,135.632,135.602,135.609,479499994.0
2005-09-27 05:45:00,135.61,135.632,135.606,135.618,402000004.0
2005-09-27 05:50:00,135.618,135.661,135.604,135.617,448000002.0
2005-09-27 05:55:00,135.613,135.637,135.598,135.631,318199999.0
2005-09-27 06:00:00,135.618,135.629,135.603,135.616,370400005.0
2005-09-27 06:05:00,135.622,135.622,135.587,135.595,390699996.0
2005-09-27 06:10:00,135.594,135.607,135.58,135.599,327399999.0
2005-09-27 06:15:00,135.608,135.612,135.577,135.585,359000000.0
2005-09-27 06:20:00,135.585,135.595,135.555,135.566,403100000.0
2005-09-27 06:25:00,135.572,135.572,135.542,135.547,421500004.0
2005-09-27 06:30:00,135.548,135.586,135.531,135.57,394600000.0
2005-09-27 06:35:00,135.563,135.578,135.54,135.559,383399998.0
2005-09-27 06:40:00,135.551,135.564,135.53,135.535,388399996.0
2005-09-27 06:45:00,135.548,135.548,135.527,135.531,349900001.0
2005-09-27 06:50:00,135.54,135.566,135.51,135.516,434500002.0
2005-09-27 06:55:00,135.517,135.523,135.472,135.487,501400001.0
2005-09-27 07:00:00,135.493,135.509,135.479,135.509,477999997.0
2005-09-27 07:05:00,135.493,135.522,135.493,135.508,402999997.0
2005-09-27 07:10:00,135.517,135.523,135.493,135.51,461299997.0
2005-09-27 07:15:00,135.502,135.516,135.477,135.488,376600000.0
2005-09-27 07:20:00,135.477,135.498,135.476,135.49,541600000.0
2005-09-27 07:25:00,135.485,135.565,135.474,135.553,542300001.0
2005-09-27 07:30:00,135.556,135.583,135.55,135.579,384600001.0
2005-09-27 07:35:00,135.565,135.565,135.536,135.55,331400002.0
2005-09-27 07:40:00,135.556,135.579,135.547,135.57,627299995.0
2005-09-27 07:45:00,135.569,135.622,135.569,135.584,452799996.0
2005-09-27 07:50:00,135.593,135.655,135.584,135.655,270500001.0
2005-09-27 07:55:00,135.654,135.69,135.642,135.654,450700002.0
2005-09-27 08:00:00,135.635,135.64,135.578,135.579,598999998.0
2005-09-27 08:05:00,135.573,135.609,135.557,135.557,333899999.0
2005-09-27 08:10:00,135.556,135.569,135.513,135.524,399599994.0
2005-09-27 08:15:00,135.512,135.533,135.478,135.514,381600002.0
2005-09-27 08:20:00,135.507,135.52,135.466,135.466,439899998.0
2005-09-27 08:25:00,135.461,135.517,135.461,135.478,487400006.0
2005-09-27 08:30:00,135.479,135.511,135.448,135.511,447999997.0
2005-09-27 08:35:00,135.51,135.519,135.408,135.421,578300000.0
2005-09-27 08:40:00,135.417,135.431,135.388,135.391,493100004.0
2005-09-27 08:45:00,135.393,135.411,135.351,135.402,516599994.0
2005-09-27 08:50:00,135.396,135.42,135.364,135.368,672700002.0
2005-09-27 08:55:00,135.372,135.436,135.367,135.435,552199996.0
2005-09-27 09:00:00,135.435,135.464,135.42,135.445,409599998.0
2005-09-27 09:05:00,135.446,135.53,135.433,135.46,422899999.0
2005-09-27 09:10:00,135.449,135.492,135.445,135.478,485800000.0
2005-09-27 09:15:00,135.477,135.492,135.46,135.462,494700002.0
2005-09-27 09:20:00,135.463,135.531,135.462,135.516,550999997.0
2005-09-27 09:25:00,135.525,135.562,135.491,135.544,369100001.0
2005-09-27 09:30:00,135.538,135.538,135.451,135.458,496899996.0
2005-09-27 09:35:00,135.462,135.492,135.447,135.469,468500000.0
2005-09-27 09:40:00,135.474,135.486,135.44,135.472,439899996.0
2005-09-27 09:45:00,135.491,135.493,135.432,135.457,454700002.0
2005-09-27 09:50:00,135.461,135.575,135.461,135.563,464599998.0
2005-09-27 09:55:00,135.559,135.616,135.548,135.615,327299997.0
2005-09-27 10:00:00,135.62,135.653,135.596,135.651,397799998.0
2005-09-27 10:05:00,135.652,135.712,135.639,135.68,397499998.0
2005-09-27 10:10:00,135.675,135.75,135.657,135.72,563300002.0
2005-09-27 10:15:00,135.723,135.733,135.688,135.69,540900001.0
2005-09-27 10:20:00,135.678,135.771,135.672,135.757,523999994.0
2005-09-27 10:25:00,135.76,135.78,135.711,135.736,482500001.0
2005-09-27 10:30:00,135.728,135.811,135.709,135.797,414099998.0
2005-09-27 10:35:00,135.807,135.823,135.788,135.814,460399993.0
2005-09-27 10:40:00,135.812,135.827,135.781,135.812,637099994.0
2005-09-27 10:45:00,135.81,135.832,135.796,135.81,337399998.0
2005-09-27 10:50:00,135.809,135.879,135.798,135.859,607299996.0
2005-09-27 10:55:00,135.855,135.857,135.807,135.807,575499999.0
2005-09-27 11:00:00,135.817,135.828,135.803,135.815,319599997.0
2005-09-27 11:05:00,135.821,135.827,135.782,135.79,478899999.0
2005-09-27 11:10:00,135.778,135.845,135.756,135.845,530700000.0
2005-09-27 11:15:00,135.833,135.863,135.811,135.861,515400003.0
2005-09-27 11:20:00,135.853,135.866,135.817,135.831,551499992.0
2005-09-27 11:25:00,135.824,135.852,135.818,135.835,436700000.0
2005-09-27 11:30:00,135.85,135.859,135.814,135.837,437300000.0
2005-09-27 11:35:00,135.838,135.863,135.83,135.855,579600000.0
2005-09-27 11:40:00,135.839,135.894,135.829,135.86,653000005.0
2005-09-27 11:45:00,135.867,135.905,135.853,135.865,313600001.0
2005-09-27 11:50:00,135.846,135.882,135.795,135.822,628899998.0
2005-09-27 11:55:00,135.836,135.872,135.738,135.76,499600001.0
2005-09-27 12:00:00,135.765,135.792,135.765,135.781,581800002.0
2005-09-27 12:05:00,135.77,135.775,135.715,135.763,559099997.0
2005-09-27 12:10:00,135.77,135.807,135.77,135.807,448500000.0
2005-09-27 12:15:00,135.808,135.821,135.781,135.785,616699995.0
2005-09-27 12:20:00,135.773,135.799,135.766,135.799,334400000.0
2005-09-27 12:25:00,135.803,135.944,135.796,135.913,355100006.0
2005-09-27 12:30:00,135.92,135.957,135.911,135.957,376099999.0
2005-09-27 12:35:00,135.974,136.034,135.974,136.009,333899999.0
2005-09-27 12:40:00,135.999,136.029,135.991,135.995,449000000.0
2005-09-27 12:45:00,135.993,136.051,135.979,136.027,416000001.0
2005-09-27 12:50:00,136.034,136.066,136.017,136.035,510400005.0
2005-09-27 12:55:00,136.034,136.047,136.008,136.008,559499995.0
2005-09-27 13:00:00,136.015,136.063,135.985,136.063,373500001.0
2005-09-27 13:05:00,136.06,136.12,136.06,136.12,316200001.0
2005-09-27 13:10:00,136.116,136.136,136.094,136.128,451799996.0
2005-09-27 13:15:00,136.129,136.164,136.117,136.158,441700001.0
2005-09-27 13:20:00,136.152,136.199,136.152,136.182,421199997.0
2005-09-27 13:25:00,136.178,136.213,136.165,136.171,543699997.0
2005-09-27 13:30:00,136.177,136.187,136.129,136.139,537400004.0
2005-09-27 13:35:00,136.129,136.14,136.069,136.079,423799998.0
2005-09-27 13:40:00,136.07,136.078,136.017,136.034,417200002.0
2005-09-27 13:45:00,136.034,136.061,136.022,136.022,350799998.0
2005-09-27 13:50:00,136.014,136.064,136.014,136.032,415399999.0
2005-09-27 13:55:00,136.035,136.068,136.021,136.037,385299997.0
2005-09-27 14:00:00,136.048,136.058,135.989,135.995,510700001.0
2005-09-27 14:05:00,135.985,136.018,135.974,136.005,586899994.0
2005-09-27 14:10:00,136.016,136.037,135.971,135.981,387500002.0
2005-09-27 14:15:00,135.976,136.002,135.964,136.0,340000001.0
2005-09-27 14:20:00,136.005,136.045,135.995,136.039,450799998.0
2005-09-27 14:25:00,136.033,136.05,135.965,135.987,352499998.0
2005-09-27 14:30:00,135.992,136.027,135.975,136.004,404600004.0
2005-09-27 14:35:00,136.0,136.039,135.979,135.989,450999997.0
2005-09-27 14:40:00,135.988,135.995,135.934,135.938,510700000.0
2005-09-27 14:45:00,135.942,135.945,135.882,135.898,575700002.0
2005-09-27 14:50:00,135.913,135.937,135.902,135.927,378699999.0
2005-09-27 14:55:00,135.928,136.007,135.928,135.959,526799995.0
2005-09-27 15:00:00,135.959,135.986,135.926,135.938,534700002.0
2005-09-27 15:05:00,135.921,135.942,135.91,135.914,408199998.0
2005-09-27 15:10:00,135.907,135.937,135.907,135.911,488700002.0
2005-09-27 15:15:00,135.888,135.915,135.882,135.898,499700000.0
2005-09-27 15:20:00,135.899,135.92,135.895,135.908,367299996.0
2005-09-27 15:25:00,135.909,135.924,135.875,135.909,509199996.0
2005-09-27 15:30:00,135.905,135.921,135.887,135.891,534599999.0
2005-09-27 15:35:00,135.903,135.929,135.887,135.922,386399997.0
2005-09-27 15:40:00,135.922,135.938,135.909,135.918,650300000.0
2005-09-27 15:45:00,135.916,135.928,135.896,135.896,313500000.0
2005-09-27 15:50:00,135.91,135.956,135.903,135.905,319700000.0
2005-09-27 15:55:00,135.913,135.966,135.878,135.966,467799997.0
2005-09-27 16:00:00,135.953,135.994,135.907,135.907,420199999.0
2005-09-27 16:05:00,135.915,135.949,135.878,135.949,572800000.0
2005-09-27 16:10:00,135.938,135.968,135.9,135.96,467800000.0
2005-09-27 16:15:00,135.967,136.039,135.959,136.02,412599996.0
2005-09-27 16:20:00,136.006,136.025,135.971,136.025,476299998.0
2005-09-27 16:25:00,136.042,136.042,135.984,136.026,577700002.0
2005-09-27 16:30:00,136.042,136.042,135.97,135.975,588799992.0
2005-09-27 16:35:00,135.968,136.005,135.965,136.005,455599991.0
2005-09-27 16:40:00,136.028,136.045,136.002,136.045,611099993.0
2005-09-27 16:45:00,136.051,136.056,136.015,136.026,566300006.0
2005-09-27 16:50:00,136.031,136.065,136.014,136.022,506799996.0
2005-09-27 16:55:00,136.031,136.051,135.974,135.975,395800006.0
2005-09-27 17:00:00,135.983,136.056,135.969,136.026,623499998.0
2005-09-27 17:05:00,136.031,136.063,136.006,136.025,687699997.0
2005-09-27 17:10:00,136.023,136.06,136.014,136.06,324499998.0
2005-09-27 17:15:00,136.053,136.115,136.035,136.107,446400002.0
2005-09-27 17:20:00,136.11,136.112,136.069,136.07,427000001.0
2005-09-27 17:25:00,136.076,136.093,136.072,136.089,486599996.0
2005-09-27 17:30:00,136.088,136.101,136.061,136.068,522099999.0
2005-09-27 17:35:00,136.063,136.075,136.031,136.068,357899998.0
2005-09-27 17:40:00,136.063,136.097,136.063,136.088,523799995.0
2005-09-27 17:45:00,136.088,136.088,136.019,136.029,435999997.0
2005-09-27 17:50:00,136.025,136.067,136.004,136.066,559300003.0
2005-09-27 17:55:00,136.051,136.085,136.033,136.085,274499997.0
2005-09-27 18:00:00,136.087,136.112,136.057,136.068,6833300002.0
2005-09-27 18:05:00,136.07,136.099,136.035,136.04,7839499989.0
2005-09-27 18:10:00,136.045,136.061,135.996,136.015,5052900000.0
2005-09-27 18:15:00,136.01,136.076,135.995,136.055,5372599987.0
2005-09-27 18:20:00,136.055,136.082,136.041,136.072,6386499993.0
2005-09-27 18:25:00,136.078,136.098,136.037,136.079,4397199987.0
2005-09-27 18:30:00,136.086,136.114,136.064,136.089,5428899955.0
2005-09-27 18:35:00,136.095,136.098,135.961,135.963,2700099992.0
2005-09-27 18:40:00,135.954,136.015,135.928,136.011,2754899993.0
2005-09-27 18:45:00,136.006,136.014,135.973,135.975,2223299989.0
2005-09-27 18:50:00,135.974,136.003,135.958,135.999,3762899990.0
2005-09-27 18:55:00,136.006,136.039,135.979,136.006,3481899997.0
2005-09-27 19:00:00,136.005,136.017,135.984,136.017,1761799989.0
2005-09-27 19:05:00,136.021,136.044,135.992,136.027,4081199991.0
2005-09-27 19:10:00,136.036,136.109,136.025,136.1,1463000001.0
2005-09-27 19:15:00,136.1,136.112,136.052,136.052,2801600000.0
2005-09-27 19:20:00,136.058,136.154,136.056,136.132,2978600000.0
2005-09-27 19:25:00,136.127,136.146,136.118,136.118,3336999999.0
2005-09-27 19:30:00,136.129,136.16,136.109,136.127,3793999993.0
2005-09-27 19:35:00,136.135,136.148,136.106,136.117,2387400003.0
2005-09-27 19:40:00,136.118,136.118,136.084,136.1,2360599993.0
2005-09-27 19:45:00,136.103,136.136,136.08,136.09,1773800005.0
2005-09-27 19:50:00,136.088,136.11,136.07,136.11,1992799992.0
2005-09-27 19:55:00,136.108,136.121,136.087,136.09,2536699996.0
2005-09-27 20:00:00,136.095,136.142,136.095,136.125,1425600007.0
2005-09-27 20:05:00,136.12,136.142,136.11,136.118,2617699991.0
2005-09-27 20:10:00,136.112,136.143,136.112,136.135,2593699979.0
2005-09-27 20:15:00,136.147,136.154,136.109,136.135,1874100011.0
2005-09-27 20:20:00,136.137,136.155,136.12,136.14,1532300004.0
2005-09-27 20:25:00,136.14,136.163,136.125,136.131,3905099994.0
2005-09-27 20:30:00,136.135,136.159,136.13,136.145,4986099994.0
2005-09-27 20:35:00,136.148,136.162,136.114,136.133,3149499989.0
2005-09-27 20:40:00,136.124,136.152,136.114,136.122,2698699994.0
2005-09-27 20:45:00,136.131,136.151,136.063,136.078,3084199996.0
2005-09-27 20:50:00,136.07,136.132,136.059,136.09,2572899999.0
2005-09-27 20:55:00,136.08,136.091,136.025,136.046,4943299983.0
2005-09-27 21:00:00,136.057,136.087,136.039,136.066,3901399992.0
2005-09-27 21:05:00,136.073,136.127,136.069,136.09,2163699994.0
2005-09-27 21:10:00,136.082,136.082,136.045,136.057,2377100001.0
2005-09-27 21:15:00,136.063,136.076,136.051,136.055,2995199996.0
2005-09-27 21:20:00,136.066,136.083,136.037,136.069,4035599995.0
2005-09-27 21:25:00,136.069,136.078,136.024,136.043,1524200002.0
2005-09-27 21:30:00,136.044,136.101,136.044,136.08,1221899999.0
2005-09-27 21:35:00,136.082,136.105,136.028,136.06,956899997.0
2005-09-27 21:40:00,136.1,136.107,136.061,136.088,1755599990.0
2005-09-27 21:45:00,136.086,136.096,136.054,136.085,1407700002.0
2005-09-27 21:50:00,136.085,136.094,136.071,136.072,593300003.0
2005-09-27 21:55:00,136.051,136.078,136.035,136.076,475600001.0
2005-09-27 22:00:00,136.077,136.079,136.035,136.043,1475200007.0
2005-09-27 22:05:00,136.034,136.047,136.011,136.047,532299997.0
2005-09-27 22:10:00,136.049,136.071,136.04,136.058,628600001.0
2005-09-27 22:15:00,136.064,136.086,136.058,136.079,600300004.0
2005-09-27 22:20:00,136.082,136.099,136.071,136.095,724500001.0
2005-09-27 22:25:00,136.094,136.097,136.059,136.07,1181100005.0
2005-09-27 22:30:00,136.066,136.075,136.044,136.064,1042999995.0
2005-09-27 22:35:00,136.055,136.083,136.05,136.073,1257900007.0
2005-09-27 22:40:00,136.075,136.085,136.031,136.052,1120099998.0
2005-09-27 22:45:00,136.051,136.07,136.039,136.07,1131399999.0
2005-09-27 22:50:00,136.072,136.086,136.049,136.061,715399997.0
2005-09-27 22:55:00,136.058,136.079,136.045,136.055,664300001.0
2005-09-27 23:00:00,136.072,136.093,136.024,136.055,616600000.0
2005-09-27 23:05:00,136.08,136.088,135.994,136.016,569800002.0
2005-09-27 23:10:00,136.012,136.09,135.997,136.052,545300000.0
2005-09-27 23:15:00,136.052,136.074,135.995,136.025,568499998.0
2005-09-27 23:20:00,136.0,136.054,135.967,136.028,413799998.0
2005-09-27 23:25:00,136.022,136.056,135.942,136.01,584300001.0
2005-09-27 23:30:00,136.02,136.047,136.01,136.04,192700000.0
2005-09-27 23:35:00,136.043,136.044,136.008,136.043,456600003.0
2005-09-27 23:40:00,136.038,136.038,135.977,136.02,331300001.0
2005-09-27 23:45:00,136.022,136.056,136.019,136.032,366400004.0
2005-09-27 23:50:00,136.043,136.056,135.978,136.052,492200004.0
2005-09-27 23:55:00,136.05,136.066,136.023,136.047,463700004.0
2005-09-28 00:00:00,136.054,136.072,136.023,136.03,346999999.0
2005-09-28 00:05:00,136.031,136.046,136.023,136.032,316700000.0
2005-09-28 00:10:00,136.027,136.036,136.011,136.026,353300001.0
2005-09-28 00:15:00,136.029,136.029,136.0,136.004,651600000.0
2005-09-28 00:20:00,135.997,136.005,135.936,136.001,465600003.0
2005-09-28 00:25:00,136.017,136.02,135.986,135.998,534499997.0
2005-09-28 00:30:00,136.0,136.024,135.961,136.013,525199997.0
2005-09-28 00:35:00,136.017,136.071,136.013,136.068,560400003.0
2005-09-28 00:40:00,136.06,136.075,136.011,136.025,355099998.0
2005-09-28 00:45:00,136.028,136.067,136.006,136.031,450900005.0
2005-09-28 00:50:00,136.045,136.068,136.041,136.043,309000002.0
2005-09-28 00:55:00,136.035,136.068,136.023,136.061,705799994.0
2005-09-28 01:00:00,136.063,136.119,136.063,136.107,567600002.0
2005-09-28 01:05:00,136.115,136.122,136.089,136.095,431100006.0
2005-09-28 01:10:00,136.094,136.12,136.081,136.117,448199998.0
2005-09-28 01:15:00,136.119,136.196,136.119,136.193,513300000.0
2005-09-28 01:20:00,136.204,136.221,136.174,136.18,402599997.0
2005-09-28 01:25:00,136.167,136.167,136.108,136.133,428600001.0
2005-09-28 01:30:00,136.132,136.187,136.131,136.178,654800005.0
2005-09-28 01:35:00,136.188,136.199,136.171,136.193,660099997.0
2005-09-28 01:40:00,136.189,136.199,136.16,136.197,444799998.0
2005-09-28 01:45:00,136.199,136.2,136.132,136.132,597199994.0
2005-09-28 01:50:00,136.108,136.148,136.068,136.112,525300006.0
2005-09-28 01:55:00,136.123,136.128,136.102,136.11,533899998.0
2005-09-28 02:00:00,136.102,136.166,136.076,136.142,398899995.0
2005-09-28 02:05:00,136.129,136.136,136.075,136.102,491799998.0
2005-09-28 02:10:00,136.096,136.107,136.05,136.071,550199991.0
2005-09-28 02:15:00,136.075,136.102,135.995,136.033,578900003.0
2005-09-28 02:20:00,136.033,136.151,136.022,136.147,580000002.0
2005-09-28 02:25:00,136.147,136.165,136.123,136.152,396200002.0
2005-09-28 02:30:00,136.141,136.142,136.115,136.14,531899998.0
2005-09-28 02:35:00,136.132,136.15,136.06,136.064,403299998.0
2005-09-28 02:40:00,136.067,136.101,136.044,136.08,481499999.0
2005-09-28 02:45:00,136.082,136.102,136.045,136.098,415500003.0
2005-09-28 02:50:00,136.097,136.144,136.097,136.14,379099998.0
2005-09-28 02:55:00,136.13,136.169,136.117,136.152,505799998.0
2005-09-28 03:00:00,136.162,136.191,136.108,136.108,429200000.0
2005-09-28 03:05:00,136.099,136.119,136.05,136.05,378100001.0
2005-09-28 03:10:00,136.04,136.053,135.996,136.007,633099993.0
2005-09-28 03:15:00,136.01,136.01,135.975,135.999,565100005.0
2005-09-28 03:20:00,135.99,135.998,135.963,135.985,461899999.0
2005-09-28 03:25:00,135.99,136.035,135.985,136.035,355699996.0
2005-09-28 03:30:00,136.026,136.06,136.0,136.024,445399995.0
2005-09-28 03:35:00,136.04,136.072,136.033,136.057,395299999.0
2005-09-28 03:40:00,136.047,136.068,136.024,136.033,298499999.0
2005-09-28 03:45:00,136.035,136.044,136.015,136.025,358699998.0
2005-09-28 03:50:00,136.028,136.058,136.023,136.025,944199997.0
2005-09-28 03:55:00,136.03,136.031,135.997,136.015,480800003.0
2005-09-28 04:00:00,136.019,136.065,136.019,136.052,316600002.0
2005-09-28 04:05:00,136.042,136.047,136.004,136.045,526500007.0
2005-09-28 04:10:00,136.04,136.099,136.019,136.087,432600000.0
2005-09-28 04:15:00,136.088,136.119,136.087,136.093,315100002.0
2005-09-28 04:20:00,136.097,136.104,136.048,136.104,454500002.0
2005-09-28 04:25:00,136.093,136.138,136.091,136.104,436500001.0
2005-09-28 04:30:00,136.103,136.109,136.059,136.075,501300001.0
2005-09-28 04:35:00,136.079,136.083,136.04,136.04,383500000.0
2005-09-28 04:40:00,136.047,136.108,136.019,136.108,395299998.0
2005-09-28 04:45:00,136.094,136.1,136.061,136.084,605999991.0
2005-09-28 04:50:00,136.091,136.122,136.088,136.109,352999998.0
2005-09-28 04:55:00,136.107,136.114,136.097,136.101,380000002.0
2005-09-28 05:00:00,136.107,136.135,136.098,136.113,439200000.0
2005-09-28 05:05:00,136.111,136.139,136.111,136.13,369499999.0
2005-09-28 05:10:00,136.118,136.122,136.096,136.1,231200000.0
2005-09-28 05:15:00,136.11,136.125,136.064,136.07,427499998.0
2005-09-28 05:20:00,136.07,136.084,136.05,136.073,425500000.0
2005-09-28 05:25:00,136.066,136.119,136.06,136.115,324999999.0
2005-09-28 05:30:00,136.118,136.126,136.091,136.114,189600000.0
2005-09-28 05:35:00,136.11,136.116,136.094,136.106,270399997.0
2005-09-28 05:40:00,136.112,136.121,136.092,136.092,419999996.0
2005-09-28 05:45:00,136.085,136.158,136.077,136.149,407699999.0
2005-09-28 05:50:00,136.14,136.14,136.092,136.109,731200008.0
2005-09-28 05:55:00,136.106,136.147,136.084,136.1,548199997.0
2005-09-28 06:00:00,136.097,136.148,136.097,136.121,477000002.0
2005-09-28 06:05:00,136.127,136.127,136.064,136.077,492099995.0
2005-09-28 06:10:00,136.068,136.084,136.057,136.067,494799994.0
2005-09-28 06:15:00,136.08,136.09,136.063,136.069,429600000.0
2005-09-28 06:20:00,136.069,136.12,136.061,136.116,314200002.0
2005-09-28 06:25:00,136.127,136.127,136.093,136.122,374699997.0
2005-09-28 06:30:00,136.111,136.124,136.087,136.102,430199997.0
2005-09-28 06:35:00,136.108,136.142,136.106,136.131,351599998.0
2005-09-28 06:40:00,136.124,136.177,136.118,136.138,529199997.0
2005-09-28 06:45:00,136.138,136.157,136.113,136.148,385499997.0
2005-09-28 06:50:00,136.145,136.178,136.128,136.128,431599999.0
2005-09-28 06:55:00,136.128,136.133,136.039,136.039,675500001.0
2005-09-28 07:00:00,136.032,136.04,135.999,136.04,595799999.0
2005-09-28 07:05:00,136.028,136.034,135.938,135.939,535400001.0
2005-09-28 07:10:00,135.94,135.95,135.92,135.923,441200001.0
2005-09-28 07:15:00,135.92,135.924,135.892,135.902,496000000.0
2005-09-28 07:20:00,135.9,135.93,135.89,135.923,414900003.0
2005-09-28 07:25:00,135.923,135.934,135.891,135.906,393100002.0
2005-09-28 07:30:00,135.889,135.907,135.871,135.878,380900002.0
2005-09-28 07:35:00,135.866,135.885,135.858,135.862,431900001.0
2005-09-28 07:40:00,135.856,135.914,135.856,135.911,469500005.0
2005-09-28 07:45:00,135.903,135.931,135.902,135.92,444000001.0
2005-09-28 07:50:00,135.93,135.966,135.91,135.954,368400000.0
2005-09-28 07:55:00,135.953,135.986,135.934,135.967,469200009.0
2005-09-28 08:00:00,135.94,135.94,135.849,135.908,329000002.0
2005-09-28 08:05:00,135.915,135.945,135.904,135.933,461400002.0
2005-09-28 08:10:00,135.933,135.966,135.919,135.954,499599999.0
2005-09-28 08:15:00,135.953,135.968,135.933,135.933,452900002.0
2005-09-28 08:20:00,135.927,135.935,135.882,135.882,429399997.0
2005-09-28 08:25:00,135.881,135.904,135.869,135.891,447699999.0
2005-09-28 08:30:00,135.895,135.908,135.848,135.85,491099997.0
2005-09-28 08:35:00,135.83,135.865,135.819,135.857,449299996.0
2005-09-28 08:40:00,135.848,135.868,135.824,135.845,469300001.0
2005-09-28 08:45:00,135.843,135.854,135.83,135.842,476200001.0
2005-09-28 08:50:00,135.84,135.849,135.783,135.802,332500000.0
2005-09-28 08:55:00,135.813,135.863,135.805,135.847,480899998.0
2005-09-28 09:00:00,135.84,135.857,135.803,135.84,383500000.0
2005-09-28 09:05:00,135.842,135.849,135.823,135.845,301100002.0
2005-09-28 09:10:00,135.837,135.851,135.804,135.823,499899999.0
2005-09-28 09:15:00,135.823,135.845,135.806,135.83,576700001.0
2005-09-28 09:20:00,135.837,135.861,135.829,135.856,521999999.0
2005-09-28 09:25:00,135.859,135.885,135.843,135.874,509100003.0
2005-09-28 09:30:00,135.88,135.904,135.874,135.889,519099994.0
2005-09-28 09:35:00,135.885,135.93,135.879,135.92,406999996.0
2005-09-28 09:40:00,135.927,135.955,135.921,135.945,352099996.0
2005-09-28 09:45:00,135.946,135.946,135.865,135.873,524299996.0
2005-09-28 09:50:00,135.878,135.915,135.878,135.898,434999998.0
2005-09-28 09:55:00,135.892,135.919,135.865,135.919,662799999.0
2005-09-28 10:00:00,135.906,135.929,135.897,135.918,551500000.0
2005-09-28 10:05:00,135.919,135.932,135.905,135.925,421800000.0
2005-09-28 10:10:00,135.933,135.938,135.914,135.921,489800001.0
2005-09-28 10:15:00,135.921,135.975,135.921,135.975,467299998.0
2005-09-28 10:20:00,135.973,136.008,135.963,135.993,655300002.0
2005-09-28 10:25:00,135.982,135.997,135.947,135.955,503500001.0
2005-09-28 10:30:00,135.962,135.964,135.879,135.892,285999998.0
2005-09-28 10:35:00,135.888,135.929,135.88,135.914,559900000.0
2005-09-28 10:40:00,135.917,135.917,135.89,135.902,314800000.0
2005-09-28 10:45:00,135.919,135.957,135.909,135.943,478200004.0
2005-09-28 10:50:00,135.933,135.939,135.872,135.892,509400003.0
2005-09-28 10:55:00,135.89,135.89,135.855,135.855,517599999.0
2005-09-28 11:00:00,135.863,135.912,135.861,135.898,419100001.0
2005-09-28 11:05:00,135.902,135.902,135.849,135.88,564600000.0
2005-09-28 11:10:00,135.864,135.915,135.859,135.915,415600002.0
2005-09-28 11:15:00,135.908,135.924,135.885,135.909,478799999.0
2005-09-28 11:20:00,135.903,135.937,135.903,135.917,388599996.0
2005-09-28 11:25:00,135.916,135.929,135.895,135.897,703099997.0
2005-09-28 11:30:00,135.902,135.91,135.872,135.89,377599999.0
2005-09-28 11:35:00,135.887,135.912,135.871,135.895,533600001.0
2005-09-28 11:40:00,135.884,135.917,135.873,135.904,441599995.0
2005-09-28 11:45:00,135.902,135.922,135.887,135.894,469000004.0
2005-09-28 11:50:00,135.88,135.907,135.862,135.879,504299992.0
2005-09-28 11:55:00,135.875,135.891,135.847,135.855,472200000.0
2005-09-28 12:00:00,135.851,135.897,135.839,135.884,430200001.0
2005-09-28 12:05:00,135.878,135.923,135.877,135.923,515700001.0
2005-09-28 12:10:00,135.938,135.953,135.904,135.93,396500007.0
2005-09-28 12:15:00,135.92,136.032,135.92,136.031,433299997.0
2005-09-28 12:20:00,136.041,136.065,136.015,136.017,493700003.0
2005-09-28 12:25:00,136.012,136.058,135.995,136.037,576099995.0
2005-09-28 12:30:00,136.036,136.06,136.018,136.029,477399995.0
2005-09-28 12:35:00,136.034,136.069,136.023,136.027,307399997.0
2005-09-28 12:40:00,136.035,136.042,136.012,136.04,485000001.0
2005-09-28 12:45:00,136.062,136.074,136.037,136.046,486099997.0
2005-09-28 12:50:00,136.045,136.059,136.03,136.049,568499996.0
2005-09-28 12:55:00,136.05,136.05,135.992,135.992,534100006.0
2005-09-28 13:00:00,135.995,136.029,135.99,136.005,433399997.0
2005-09-28 13:05:00,135.985,136.011,135.973,135.985,382099999.0
2005-09-28 13:10:00,135.976,135.99,135.968,135.978,423899999.0
2005-09-28 13:15:00,135.983,136.002,135.961,135.961,456899999.0
2005-09-28 13:20:00,135.975,136.007,135.96,136.006,447499994.0
2005-09-28 13:25:00,135.996,136.002,135.975,135.975,452599998.0
2005-09-28 13:30:00,135.98,135.995,135.949,135.972,511600003.0
2005-09-28 13:35:00,135.967,135.976,135.919,135.919,523399992.0
2005-09-28 13:40:00,135.919,135.948,135.912,135.928,336099997.0
2005-09-28 13:45:00,135.928,135.937,135.885,135.898,341100000.0
2005-09-28 13:50:00,135.891,135.942,135.88,135.93,590900000.0
2005-09-28 13:55:00,135.937,135.985,135.936,135.978,391999995.0
2005-09-28 14:00:00,135.991,136.03,135.986,136.017,571299999.0
2005-09-28 14:05:00,136.006,136.028,135.995,136.011,390200001.0
2005-09-28 14:10:00,136.017,136.049,135.991,136.046,586799994.0
2005-09-28 14:15:00,136.063,136.083,136.023,136.07,587100004.0
2005-09-28 14:20:00,136.083,136.1,136.025,136.038,333500000.0
2005-09-28 14:25:00,136.052,136.054,136.0,136.032,450900006.0
2005-09-28 14:30:00,136.028,136.031,135.929,136.024,603700004.0
2005-09-28 14:35:00,136.027,136.063,136.019,136.063,557399999.0
2005-09-28 14:40:00,136.063,136.063,136.012,136.046,529799996.0
2005-09-28 14:45:00,136.045,136.124,136.03,136.067,447699998.0
2005-09-28 14:50:00,136.075,136.092,136.043,136.06,453400001.0
2005-09-28 14:55:00,136.053,136.075,136.039,136.039,398800003.0
2005-09-28 15:00:00,136.043,136.051,135.977,135.977,525299995.0
2005-09-28 15:05:00,135.97,135.992,135.934,135.955,375799997.0
2005-09-28 15:10:00,135.947,135.947,135.917,135.93,462200003.0
2005-09-28 15:15:00,135.917,135.995,135.868,135.995,535399997.0
2005-09-28 15:20:00,135.99,135.997,135.942,135.942,494999999.0
2005-09-28 15:25:00,135.95,136.001,135.933,135.989,407999999.0
2005-09-28 15:30:00,135.977,135.994,135.93,135.948,544000001.0
2005-09-28 15:35:00,135.953,135.959,135.924,135.924,398899998.0
2005-09-28 15:40:00,135.921,135.938,135.901,135.911,613300000.0
2005-09-28 15:45:00,135.911,135.948,135.893,135.931,390699997.0
2005-09-28 15:50:00,135.941,135.948,135.896,135.902,403899997.0
2005-09-28 15:55:00,135.902,136.008,135.891,136.006,482899993.0
2005-09-28 16:00:00,136.001,136.022,135.952,136.022,476900003.0
2005-09-28 16:05:00,136.033,136.085,136.033,136.071,520999997.0
2005-09-28 16:10:00,136.059,136.066,136.015,136.035,629899995.0
2005-09-28 16:15:00,136.035,136.082,136.032,136.065,329500000.0
2005-09-28 16:20:00,136.065,136.065,135.976,136.001,431300005.0
2005-09-28 16:25:00,136.012,136.032,135.983,135.985,477299997.0
2005-09-28 16:30:00,135.989,136.038,135.967,136.029,592500006.0
2005-09-28 16:35:00,136.047,136.075,135.998,136.075,538400003.0
2005-09-28 16:40:00,136.047,136.094,136.022,136.048,474100000.0
2005-09-28 16:45:00,136.045,136.069,136.004,136.031,388299999.0
2005-09-28 16:50:00,136.007,136.111,136.007,136.101,505200000.0
2005-09-28 16:55:00,136.101,136.15,136.086,136.103,385900002.0
2005-09-28 17:00:00,136.105,136.137,136.093,136.135,373999998.0
2005-09-28 17:05:00,136.133,136.141,136.102,136.13,403399999.0
2005-09-28 17:10:00,136.127,136.145,136.108,136.113,558099999.0
2005-09-28 17:15:00,136.11,136.129,136.093,136.115,464200003.0
2005-09-28 17:20:00,136.117,136.148,136.111,136.139,782000000.0
2005-09-28 17:25:00,136.132,136.136,136.091,136.109,336999998.0
2005-09-28 17:30:00,136.102,136.116,136.085,136.103,528100001.0
2005-09-28 17:35:00,136.104,136.108,136.057,136.073,355300001.0
2005-09-28 17:40:00,136.05,136.056,136.005,136.013,510899998.0
2005-09-28 17:45:00,136.009,136.076,135.991,136.068,531900001.0
2005-09-28 17:50:00,136.069,136.095,136.054,136.095,470899996.0
2005-09-28 17:55:00,136.095,136.095,136.051,136.079,585700002.0
2005-09-28 18:00:00,136.083,136.089,135.992,135.992,7349099988.0
2005-09-28 18:05:00,135.998,136.003,135.972,135.99,7408599993.0
2005-09-28 18:10:00,136.008,136.022,135.963,135.963,5278400007.0
2005-09-28 18:15:00,135.972,136.051,135.956,135.958,5133899970.0
2005-09-28 18:20:00,135.956,136.075,135.909,136.03,6408000006.0
2005-09-28 18:25:00,136.053,136.073,135.988,136.061,4603999988.0
2005-09-28 18:30:00,136.054,136.065,136.0,136.013,5500599993.0
2005-09-28 18:35:00,136.019,136.023,135.973,136.009,2984799997.0
2005-09-28 18:40:00,136.015,136.037,135.98,136.015,2985299996.0
2005-09-28 18:45:00,136.006,136.048,135.993,136.04,2307300006.0
2005-09-28 18:50:00,136.055,136.095,136.053,136.078,3743699994.0
2005-09-28 18:55:00,136.081,136.091,136.047,136.076,3466399999.0
2005-09-28 19:00:00,136.068,136.074,135.991,136.074,2081700007.0
2005-09-28 19:05:00,136.088,136.091,136.059,136.059,3749999979.0
2005-09-28 19:10:00,136.065,136.114,136.056,136.073,1435000006.0
2005-09-28 19:15:00,136.071,136.13,136.051,136.119,2588699992.0
2005-09-28 19:20:00,136.12,136.12,136.086,136.098,2561000000.0
2005-09-28 19:25:00,136.095,136.106,136.069,136.087,3319100006.0
2005-09-28 19:30:00,136.089,136.101,136.061,136.075,3572400003.0
2005-09-28 19:35:00,136.076,136.107,136.069,136.078,2285699999.0
2005-09-28 19:40:00,136.082,136.116,136.064,136.108,2138899995.0
2005-09-28 19:45:00,136.107,136.134,136.102,136.12,1661800011.0
2005-09-28 19:50:00,136.13,136.135,136.108,136.119,2144000009.0
2005-09-28 19:55:00,136.115,136.122,136.097,136.1,2637699998.0
2005-09-28 20:00:00,136.105,136.11,136.063,136.093,1776599994.0
2005-09-28 20:05:00,136.085,136.108,136.064,136.083,2325199990.0
2005-09-28 20:10:00,136.08,136.103,136.036,136.085,2832800005.0
2005-09-28 20:15:00,136.089,136.128,136.085,136.113,2178599998.0
2005-09-28 20:20:00,136.117,136.154,136.115,136.123,1999899992.0
2005-09-28 20:25:00,136.117,136.121,136.081,136.082,4055499974.0
2005-09-28 20:30:00,136.087,136.13,136.066,136.118,4683399994.0
2005-09-28 20:35:00,136.118,136.123,136.093,136.104,2903999993.0
2005-09-28 20:40:00,136.095,136.119,136.077,136.118,3236999995.0
2005-09-28 20:45:00,136.125,136.132,136.063,136.082,3405399999.0
2005-09-28 20:50:00,136.082,136.115,136.071,136.08,2841400014.0
2005-09-28 20:55:00,136.069,136.085,136.047,136.06,4893799982.0
2005-09-28 21:00:00,136.06,136.06,136.021,136.031,3980099986.0
2005-09-28 21:05:00,136.035,136.105,136.035,136.098,2252099994.0
2005-09-28 21:10:00,136.101,136.119,136.059,136.065,2502800001.0
2005-09-28 21:15:00,136.061,136.096,136.061,136.084,3443300002.0
2005-09-28 21:20:00,136.087,136.105,136.067,136.08,3595700001.0
2005-09-28 21:25:00,136.079,136.113,136.07,136.098,1699600003.0
2005-09-28 21:30:00,136.09,136.112,136.078,136.099,1318699994.0
2005-09-28 21:35:00,136.097,136.113,136.078,136.1,832399999.0
2005-09-28 21:40:00,136.099,136.112,136.085,136.099,1591300010.0
2005-09-28 21:45:00,136.1,136.122,136.091,136.11,1413100001.0
2005-09-28 21:50:00,136.118,136.134,136.108,136.118,526700008.0
2005-09-28 21:55:00,136.13,136.194,136.121,136.174,463099996.0
2005-09-28 22:00:00,136.17,136.19,136.156,136.19,1683699996.0
2005-09-28 22:05:00,136.189,136.197,136.156,136.18,639400001.0
2005-09-28 22:10:00,136.178,136.218,136.172,136.2,613599998.0
2005-09-28 22:15:00,136.2,136.208,136.186,136.193,537499995.0
2005-09-28 22:20:00,136.198,136.198,136.155,136.158,636899998.0
2005-09-28 22:25:00,136.158,136.171,136.144,136.144,1125300000.0
2005-09-28 22:30:00,136.141,136.17,136.125,136.17,890599995.0
2005-09-28 22:35:00,136.168,136.18,136.07,136.087,1384599996.0
2005-09-28 22:40:00,136.085,136.131,136.083,136.11,1100500002.0
2005-09-28 22:45:00,136.115,136.14,136.11,136.133,1137000000.0
2005-09-28 22:50:00,136.133,136.15,136.118,136.131,787200003.0
2005-09-28 22:55:00,136.125,136.134,136.085,136.095,690400003.0
2005-09-28 23:00:00,136.079,136.113,136.064,136.107,679799995.0
2005-09-28 23:05:00,136.073,136.142,136.073,136.11,305500000.0
2005-09-28 23:10:00,136.088,136.132,136.065,136.099,497500002.0
2005-09-28 23:15:00,136.07,136.143,136.059,136.137,555800000.0
2005-09-28 23:20:00,136.116,136.145,136.072,136.145,619800004.0
2005-09-28 23:25:00,136.128,136.132,136.076,136.121,577599995.0
2005-09-28 23:30:00,136.093,136.112,136.041,136.086,391699997.0
2005-09-28 23:35:00,136.065,136.088,136.004,136.07,390999998.0
2005-09-28 23:40:00,136.066,136.094,136.035,136.07,483799999.0
2005-09-28 23:45:00,136.067,136.075,136.012,136.061,369100002.0
2005-09-28 23:50:00,136.063,136.107,136.054,136.083,576000004.0
2005-09-28 23:55:00,136.092,136.099,136.056,136.087,337100001.0
2005-09-29 00:00:00,136.072,136.089,136.048,136.057,421500001.0
2005-09-29 00:05:00,136.064,136.079,136.049,136.074,521500000.0
2005-09-29 00:10:00,136.068,136.075,136.037,136.059,444200000.0
2005-09-29 00:15:00,136.06,136.091,136.042,136.071,552599998.0
2005-09-29 00:20:00,136.07,136.114,136.06,136.098,632399994.0
2005-09-29 00:25:00,136.108,136.121,136.067,136.067,403199999.0
2005-09-29 00:30:00,136.065,136.159,136.065,136.159,412299999.0
2005-09-29 00:35:00,136.153,136.153,136.078,136.128,383300000.0
2005-09-29 00:40:00,136.121,136.121,136.063,136.068,415399997.0
2005-09-29 00:45:00,136.076,136.257,136.073,136.24,395699999.0
2005-09-29 00:50:00,136.235,136.263,136.187,136.211,495099999.0
2005-09-29 00:55:00,136.193,136.206,136.15,136.193,498899999.0
2005-09-29 01:00:00,136.19,136.212,136.155,136.155,441599997.0
2005-09-29 01:05:00,136.155,136.201,136.137,136.154,449699999.0
2005-09-29 01:10:00,136.154,136.166,136.123,136.127,597899998.0
2005-09-29 01:15:00,136.132,136.2,136.124,136.188,673799995.0
2005-09-29 01:20:00,136.193,136.202,136.168,136.178,492499998.0
2005-09-29 01:25:00,136.186,136.198,136.164,136.164,371400002.0
2005-09-29 01:30:00,136.16,136.185,136.155,136.185,526500000.0
2005-09-29 01:35:00,136.184,136.188,136.157,136.175,482500002.0
2005-09-29 01:40:00,136.165,136.252,136.162,136.249,578899996.0
2005-09-29 01:45:00,136.27,136.364,136.27,136.329,477700000.0
2005-09-29 01:50:00,136.315,136.322,136.206,136.214,417299999.0
2005-09-29 01:55:00,136.227,136.236,136.185,136.205,439400004.0
2005-09-29 02:00:00,136.194,136.205,136.115,136.12,331699998.0
2005-09-29 02:05:00,136.125,136.135,136.102,136.134,448900002.0
2005-09-29 02:10:00,136.137,136.151,136.101,136.118,501099997.0
2005-09-29 02:15:00,136.13,136.17,136.121,136.15,466599998.0
2005-09-29 02:20:00,136.145,136.162,136.113,136.143,421100000.0
2005-09-29 02:25:00,136.141,136.186,136.141,136.186,372699998.0
2005-09-29 02:30:00,136.192,136.218,136.179,136.212,492600004.0
2005-09-29 02:35:00,136.216,136.224,136.187,136.187,428100002.0
2005-09-29 02:40:00,136.196,136.245,136.188,136.21,473699996.0
2005-09-29 02:45:00,136.209,136.22,136.165,136.205,583899997.0
2005-09-29 02:50:00,136.208,136.232,136.183,136.2,448699999.0
2005-09-29 02:55:00,136.195,136.228,136.175,136.175,503299998.0
2005-09-29 03:00:00,136.173,136.213,136.165,136.171,594900000.0
2005-09-29 03:05:00,136.163,136.167,136.123,136.157,330300002.0
2005-09-29 03:10:00,136.156,136.163,136.117,136.118,387100004.0
2005-09-29 03:15:00,136.098,136.111,136.065,136.1,377300003.0
2005-09-29 03:20:00,136.11,136.138,136.08,136.09,495799996.0
2005-09-29 03:25:00,136.088,136.092,136.074,136.082,449599999.0
2005-09-29 03:30:00,136.082,136.128,136.082,136.126,337099994.0
2005-09-29 03:35:00,136.132,136.151,136.122,136.137,376199995.0
2005-09-29 03:40:00,136.129,136.145,136.1,136.117,215099999.0
2005-09-29 03:45:00,136.12,136.149,136.109,136.149,326199998.0
2005-09-29 03:50:00,136.125,136.17,136.123,136.15,401199995.0
2005-09-29 03:55:00,136.138,136.17,136.133,136.17,503299996.0
2005-09-29 04:00:00,136.17,136.185,136.15,136.16,255500000.0
2005-09-29 04:05:00,136.16,136.191,136.149,136.188,415000001.0
2005-09-29 04:10:00,136.185,136.22,136.175,136.21,295299998.0
2005-09-29 04:15:00,136.218,136.241,136.212,136.234,274400000.0
2005-09-29 04:20:00,136.248,136.284,136.23,136.24,536700000.0
2005-09-29 04:25:00,136.23,136.235,136.189,136.214,352900000.0
2005-09-29 04:30:00,136.22,136.221,136.187,136.207,410699995.0
2005-09-29 04:35:00,136.207,136.23,136.192,136.192,250099998.0
2005-09-29 04:40:00,136.205,136.224,136.198,136.216,201199999.0
2005-09-29 04:45:00,136.163,136.212,136.156,136.2,345800000.0
2005-09-29 04:50:00,136.195,136.246,136.195,136.237,298899997.0
2005-09-29 04:55:00,136.232,136.241,136.22,136.225,516499999.0
2005-09-29 05:00:00,136.218,136.246,136.205,136.239,551699999.0
2005-09-29 05:05:00,136.236,136.261,136.205,136.207,417900003.0
2005-09-29 05:10:00,136.211,136.233,136.202,136.202,422399995.0
2005-09-29 05:15:00,136.209,136.217,136.196,136.196,316799999.0
2005-09-29 05:20:00,136.208,136.237,136.203,136.215,455799997.0
2005-09-29 05:25:00,136.222,136.223,136.179,136.197,162699999.0
2005-09-29 05:30:00,136.197,136.223,136.188,136.205,453699999.0
2005-09-29 05:35:00,136.204,136.244,136.204,136.237,335199999.0
2005-09-29 05:40:00,136.233,136.246,136.225,136.24,327699998.0
2005-09-29 05:45:00,136.24,136.248,136.199,136.207,509800003.0
2005-09-29 05:50:00,136.212,136.218,136.183,136.189,430900004.0
2005-09-29 05:55:00,136.175,136.197,136.16,136.18,484600004.0
2005-09-29 06:00:00,136.171,136.185,136.152,136.157,463799999.0
2005-09-29 06:05:00,136.16,136.186,136.145,136.169,430000000.0
2005-09-29 06:10:00,136.172,136.18,136.163,136.178,393200002.0
2005-09-29 06:15:00,136.188,136.243,136.181,136.221,376399995.0
2005-09-29 06:20:00,136.204,136.208,136.179,136.198,372600005.0
2005-09-29 06:25:00,136.197,136.203,136.174,136.18,330600003.0
2005-09-29 06:30:00,136.175,136.175,136.134,136.151,391799996.0
2005-09-29 06:35:00,136.153,136.178,136.134,136.166,291899996.0
2005-09-29 06:40:00,136.168,136.192,136.168,136.175,426299995.0
2005-09-29 06:45:00,136.181,136.188,136.099,136.128,549200003.0
2005-09-29 06:50:00,136.171,136.196,136.162,136.175,300799999.0
2005-09-29 06:55:00,136.174,136.21,136.174,136.21,481800001.0
2005-09-29 07:00:00,136.212,136.213,136.187,136.213,463599996.0
2005-09-29 07:05:00,136.203,136.222,136.197,136.213,429099998.0
2005-09-29 07:10:00,136.165,136.208,136.146,136.205,509100001.0
2005-09-29 07:15:00,136.205,136.233,136.143,136.225,448900002.0
2005-09-29 07:20:00,136.216,136.242,136.216,136.242,410600000.0
2005-09-29 07:25:00,136.24,136.245,136.21,136.239,295399999.0
2005-09-29 07:30:00,136.238,136.261,136.225,136.261,332500003.0
2005-09-29 07:35:00,136.255,136.265,136.232,136.259,399600000.0
2005-09-29 07:40:00,136.255,136.263,136.234,136.247,407399997.0
2005-09-29 07:45:00,136.242,136.242,136.212,136.231,422699998.0
2005-09-29 07:50:00,136.23,136.241,136.198,136.213,673199997.0
2005-09-29 07:55:00,136.218,136.219,136.17,136.17,455500002.0
2005-09-29 08:00:00,136.153,136.212,136.136,136.186,594900001.0
2005-09-29 08:05:00,136.197,136.22,136.178,136.178,474100002.0
2005-09-29 08:10:00,136.178,136.203,136.165,136.203,521600001.0
2005-09-29 08:15:00,136.215,136.247,136.215,136.241,354499998.0
2005-09-29 08:20:00,136.24,136.257,136.221,136.257,469799995.0
2005-09-29 08:25:00,136.248,136.286,136.245,136.266,380199998.0
2005-09-29 08:30:00,136.263,136.269,136.23,136.238,552000007.0
2005-09-29 08:35:00,136.227,136.24,136.194,136.23,429399996.0
2005-09-29 08:40:00,136.233,136.26,136.214,136.224,562599998.0
2005-09-29 08:45:00,136.232,136.232,136.181,136.227,541399998.0
2005-09-29 08:50:00,136.23,136.277,136.174,136.174,390999996.0
2005-09-29 08:55:00,136.193,136.202,136.166,136.185,498200001.0
2005-09-29 09:00:00,136.185,136.197,136.165,136.178,415299999.0
2005-09-29 09:05:00,136.168,136.227,136.165,136.227,464099996.0
2005-09-29 09:10:00,136.211,136.211,136.147,136.169,391099999.0
2005-09-29 09:15:00,136.165,136.176,136.131,136.138,340399998.0
2005-09-29 09:20:00,136.14,136.187,136.14,136.174,355299998.0
2005-09-29 09:25:00,136.17,136.187,136.161,136.173,340199997.0
2005-09-29 09:30:00,136.175,136.217,136.159,136.208,500699993.0
2005-09-29 09:35:00,136.204,136.207,136.177,136.194,319400003.0
2005-09-29 09:40:00,136.19,136.22,136.174,136.176,514200002.0
2005-09-29 09:45:00,136.175,136.201,136.152,136.186,385500003.0
2005-09-29 09:50:00,136.187,136.228,136.177,136.228,450300005.0
2005-09-29 09:55:00,136.23,136.269,136.225,136.265,563299994.0
2005-09-29 10:00:00,136.257,136.267,136.231,136.236,346199996.0
2005-09-29 10:05:00,136.233,136.261,136.232,136.256,370299998.0
2005-09-29 10:10:00,136.258,136.258,136.14,136.165,466099999.0
2005-09-29 10:15:00,136.168,136.191,136.146,136.159,458999999.0
2005-09-29 10:20:00,136.151,136.182,136.121,136.124,550099994.0
2005-09-29 10:25:00,136.122,136.125,136.037,136.057,562900000.0
2005-09-29 10:30:00,136.046,136.046,135.931,135.978,506299993.0
2005-09-29 10:35:00,135.983,135.983,135.95,135.97,362099997.0
2005-09-29 10:40:00,135.97,136.011,135.963,135.993,632099997.0
2005-09-29 10:45:00,135.989,135.989,135.941,135.957,222700000.0
2005-09-29 10:50:00,135.954,135.983,135.854,135.873,507200001.0
2005-09-29 10:55:00,135.865,135.891,135.834,135.84,519700004.0
2005-09-29 11:00:00,135.855,135.868,135.812,135.814,414899998.0
2005-09-29 11:05:00,135.805,135.891,135.774,135.886,377399999.0
2005-09-29 11:10:00,135.884,135.92,135.881,135.92,467700004.0
2005-09-29 11:15:00,135.927,135.988,135.906,135.959,553399996.0
2005-09-29 11:20:00,135.953,135.976,135.945,135.946,617099998.0
2005-09-29 11:25:00,135.952,135.978,135.92,135.928,720999999.0
2005-09-29 11:30:00,135.932,135.951,135.926,135.941,520000003.0
2005-09-29 11:35:00,135.935,135.958,135.915,135.949,700300000.0
2005-09-29 11:40:00,135.946,135.948,135.922,135.925,524700000.0
2005-09-29 11:45:00,135.922,135.936,135.897,135.915,629999999.0
2005-09-29 11:50:00,135.897,135.932,135.897,135.917,399000001.0
2005-09-29 11:55:00,135.923,135.939,135.911,135.939,418900001.0
2005-09-29 12:00:00,135.938,135.94,135.88,135.91,494700003.0
2005-09-29 12:05:00,135.914,135.93,135.9,135.921,507599996.0
2005-09-29 12:10:00,135.919,135.967,135.918,135.967,453800000.0
2005-09-29 12:15:00,135.973,136.009,135.962,136.009,530200003.0
2005-09-29 12:20:00,136.014,136.054,136.005,136.054,336199998.0
2005-09-29 12:25:00,136.062,136.073,136.027,136.039,607599997.0
2005-09-29 12:30:00,136.04,136.07,136.04,136.05,534700002.0
2005-09-29 12:35:00,136.048,136.065,136.026,136.036,311999999.0
2005-09-29 12:40:00,136.038,136.045,136.009,136.019,378400000.0
2005-09-29 12:45:00,136.029,136.061,136.012,136.034,532999992.0
2005-09-29 12:50:00,136.057,136.073,135.985,135.999,374400000.0
2005-09-29 12:55:00,135.998,136.009,135.956,136.005,361600003.0
2005-09-29 13:00:00,136.024,136.051,136.006,136.035,467000002.0
2005-09-29 13:05:00,136.028,136.031,135.979,135.984,351400000.0
2005-09-29 13:10:00,135.979,136.002,135.97,135.989,493800002.0
2005-09-29 13:15:00,135.988,136.011,135.972,135.995,506800000.0
2005-09-29 13:20:00,135.995,136.058,135.995,136.048,463500001.0
2005-09-29 13:25:00,136.047,136.06,136.031,136.04,361599999.0
2005-09-29 13:30:00,136.04,136.065,136.02,136.042,356800004.0
2005-09-29 13:35:00,136.038,136.067,136.038,136.053,349400000.0
2005-09-29 13:40:00,136.052,136.063,136.038,136.046,446099998.0
2005-09-29 13:45:00,136.051,136.083,136.049,136.063,315100001.0
2005-09-29 13:50:00,136.055,136.089,136.055,136.071,339899999.0
2005-09-29 13:55:00,136.067,136.075,135.957,135.958,496000001.0
2005-09-29 14:00:00,135.97,135.991,135.932,135.961,509699999.0
2005-09-29 14:05:00,135.947,135.966,135.892,135.897,535500000.0
2005-09-29 14:10:00,135.9,135.911,135.87,135.89,511699999.0
2005-09-29 14:15:00,135.884,135.917,135.873,135.906,546599998.0
2005-09-29 14:20:00,135.916,135.926,135.895,135.917,428900001.0
2005-09-29 14:25:00,135.897,135.963,135.868,135.963,393999999.0
2005-09-29 14:30:00,135.932,135.957,135.89,135.904,351200001.0
2005-09-29 14:35:00,135.913,135.916,135.88,135.896,585699993.0
2005-09-29 14:40:00,135.883,135.922,135.825,135.843,387900000.0
2005-09-29 14:45:00,135.827,135.832,135.781,135.822,439399999.0
2005-09-29 14:50:00,135.825,135.848,135.775,135.775,327200000.0
2005-09-29 14:55:00,135.758,135.772,135.73,135.739,507600002.0
2005-09-29 15:00:00,135.747,135.786,135.731,135.761,446100004.0
2005-09-29 15:05:00,135.778,135.837,135.774,135.778,437699999.0
2005-09-29 15:10:00,135.774,135.831,135.761,135.813,546299999.0
2005-09-29 15:15:00,135.81,135.898,135.805,135.882,426999997.0
2005-09-29 15:20:00,135.874,135.904,135.851,135.867,407400000.0
2005-09-29 15:25:00,135.861,135.9,135.848,135.896,442699997.0
2005-09-29 15:30:00,135.892,135.894,135.861,135.87,528899999.0
2005-09-29 15:35:00,135.878,135.92,135.867,135.898,469700005.0
2005-09-29 15:40:00,135.895,135.94,135.883,135.917,492999998.0
2005-09-29 15:45:00,135.926,135.95,135.912,135.912,376199998.0
2005-09-29 15:50:00,135.913,135.922,135.889,135.911,288499998.0
2005-09-29 15:55:00,135.911,135.976,135.911,135.976,354600000.0
2005-09-29 16:00:00,135.959,135.971,135.925,135.942,553000000.0
2005-09-29 16:05:00,135.935,135.945,135.906,135.945,653999999.0
2005-09-29 16:10:00,135.947,135.975,135.923,135.963,406699993.0
2005-09-29 16:15:00,135.963,135.978,135.942,135.965,476999999.0
2005-09-29 16:20:00,135.973,135.986,135.949,135.958,490199999.0
2005-09-29 16:25:00,135.959,135.959,135.902,135.933,423200005.0
2005-09-29 16:30:00,135.944,135.986,135.923,135.975,426200002.0
2005-09-29 16:35:00,135.985,135.998,135.963,135.963,328899999.0
2005-09-29 16:40:00,135.944,135.947,135.916,135.921,580200002.0
2005-09-29 16:45:00,135.918,135.945,135.902,135.907,542099998.0
2005-09-29 16:50:00,135.896,135.904,135.851,135.897,560700007.0
2005-09-29 16:55:00,135.908,135.942,135.846,135.846,474400002.0
2005-09-29 17:00:00,135.835,135.85,135.801,135.846,466600000.0
2005-09-29 17:05:00,135.846,135.902,135.846,135.9,422899994.0
2005-09-29 17:10:00,135.894,135.929,135.894,135.927,447600000.0
2005-09-29 17:15:00,135.914,135.914,135.817,135.822,576299990.0
2005-09-29 17:20:00,135.822,135.83,135.747,135.78,642899996.0
2005-09-29 17:25:00,135.786,135.858,135.779,135.835,305300003.0
2005-09-29 17:30:00,135.838,135.862,135.825,135.858,364699996.0
2005-09-29 17:35:00,135.856,135.869,135.816,135.816,496400007.0
2005-09-29 17:40:00,135.817,135.871,135.817,135.871,481999996.0
2005-09-29 17:45:00,135.882,135.941,135.875,135.923,604799992.0
2005-09-29 17:50:00,135.932,135.966,135.932,135.962,405999996.0
2005-09-29 17:55:00,135.962,135.995,135.946,135.983,402900002.0
2005-09-29 18:00:00,135.974,136.0,135.933,135.934,6399099993.0
2005-09-29 18:05:00,135.927,135.93,135.89,135.907,7540999976.0
2005-09-29 18:10:00,135.915,135.928,135.905,135.917,5647199990.0
2005-09-29 18:15:00,135.915,135.918,135.887,135.887,5169699996.0
2005-09-29 18:20:00,135.9,135.924,135.887,135.896,6348100004.0
2005-09-29 18:25:00,135.904,135.93,135.892,135.925,4848199988.0
2005-09-29 18:30:00,135.927,135.958,135.913,135.938,5326800000.0
2005-09-29 18:35:00,135.96,135.96,135.918,135.928,3332799981.0
2005-09-29 18:40:00,135.927,135.985,135.927,135.97,3103999997.0
2005-09-29 18:45:00,135.958,135.969,135.935,135.952,2219399994.0
2005-09-29 18:50:00,135.946,135.957,135.877,135.912,3812400004.0
2005-09-29 18:55:00,135.905,135.929,135.883,135.917,3534299997.0
2005-09-29 19:00:00,135.911,135.911,135.879,135.896,2108799990.0
2005-09-29 19:05:00,135.903,135.937,135.883,135.919,3969500008.0
2005-09-29 19:10:00,135.922,135.948,135.906,135.94,1431599994.0
2005-09-29 19:15:00,135.899,135.953,135.895,135.938,2691699980.0
2005-09-29 19:20:00,135.94,135.948,135.884,135.94,2566599995.0
2005-09-29 19:25:00,135.939,135.959,135.903,135.924,3524899998.0
2005-09-29 19:30:00,135.943,135.962,135.922,135.926,3513499988.0
2005-09-29 19:35:00,135.922,135.938,135.875,135.876,2475800000.0
2005-09-29 19:40:00,135.877,135.892,135.863,135.888,2568399988.0
2005-09-29 19:45:00,135.888,135.905,135.875,135.905,2009299998.0
2005-09-29 19:50:00,135.908,135.922,135.887,135.922,2220600000.0
2005-09-29 19:55:00,135.925,136.023,135.915,135.963,2439899994.0
2005-09-29 20:00:00,135.986,135.986,135.931,135.975,1429500000.0
2005-09-29 20:05:00,135.967,135.975,135.924,135.965,2573000003.0
2005-09-29 20:10:00,135.958,136.0,135.949,135.985,2815399985.0
2005-09-29 20:15:00,135.982,136.007,135.944,135.996,2127000003.0
2005-09-29 20:20:00,135.999,136.075,135.999,136.061,1988800008.0
2005-09-29 20:25:00,136.062,136.094,136.013,136.041,3889799999.0
2005-09-29 20:30:00,136.035,136.051,136.002,136.033,5301899992.0
2005-09-29 20:35:00,136.035,136.049,135.99,136.008,2825699989.0
2005-09-29 20:40:00,136.002,136.007,135.965,135.99,2937500006.0
2005-09-29 20:45:00,135.994,136.021,135.975,135.995,3007699999.0
2005-09-29 20:50:00,135.992,136.023,135.978,135.993,3441600003.0
2005-09-29 20:55:00,135.99,136.015,135.981,135.998,4857999994.0
2005-09-29 21:00:00,136.0,136.046,135.991,136.01,3895699972.0
2005-09-29 21:05:00,136.011,136.032,135.992,136.01,2103100004.0
2005-09-29 21:10:00,136.009,136.03,135.993,136.013,2639799994.0
2005-09-29 21:15:00,136.018,136.038,136.001,136.023,2746400007.0
2005-09-29 21:20:00,136.03,136.045,135.995,135.999,4130299992.0
2005-09-29 21:25:00,136.0,136.039,135.992,136.026,1718499997.0
2005-09-29 21:30:00,136.02,136.035,136.0,136.019,1603300003.0
2005-09-29 21:35:00,136.02,136.085,136.014,136.065,924400002.0
2005-09-29 21:40:00,136.064,136.09,136.04,136.04,1788799998.0
2005-09-29 21:45:00,136.043,136.06,136.033,136.04,1623999991.0
2005-09-29 21:50:00,136.043,136.044,136.025,136.04,444599998.0
2005-09-29 21:55:00,136.047,136.063,136.041,136.059,463900001.0
2005-09-29 22:00:00,136.059,136.067,136.043,136.05,1336600002.0
2005-09-29 22:05:00,136.046,136.052,136.015,136.017,630500000.0
2005-09-29 22:10:00,136.022,136.029,135.984,135.988,629899997.0
2005-09-29 22:15:00,135.993,136.018,135.991,136.002,666200001.0
2005-09-29 22:20:00,136.005,136.016,135.995,135.998,738700005.0
2005-09-29 22:25:00,136.0,136.028,136.0,136.028,1438400003.0
2005-09-29 22:30:00,136.038,136.047,136.017,136.03,979399998.0
2005-09-29 22:35:00,136.024,136.065,136.019,136.02,1509099994.0
2005-09-29 22:40:00,136.017,136.033,136.004,136.004,1255900001.0
2005-09-29 22:45:00,136.002,136.017,135.992,136.003,1184700001.0
2005-09-29 22:50:00,135.997,136.021,135.968,136.003,759299998.0
2005-09-29 22:55:00,135.994,135.998,135.915,135.925,785900000.0
2005-09-29 23:00:00,135.872,135.946,135.862,135.909,624899997.0
2005-09-29 23:05:00,135.908,136.016,135.898,136.016,421800001.0
2005-09-29 23:10:00,136.01,136.084,136.01,136.053,526600000.0
2005-09-29 23:15:00,136.043,136.074,135.981,136.031,535099996.0
2005-09-29 23:20:00,136.013,136.036,135.962,136.036,540300002.0
2005-09-29 23:25:00,136.058,136.06,135.99,136.028,434000001.0
2005-09-29 23:30:00,136.057,136.068,136.031,136.052,360599999.0
2005-09-29 23:35:00,136.06,136.077,136.037,136.075,544799996.0
2005-09-29 23:40:00,136.057,136.064,136.036,136.046,290900004.0
2005-09-29 23:45:00,136.048,136.107,136.048,136.101,287200000.0
2005-09-29 23:50:00,136.109,136.131,136.101,136.13,424400001.0
2005-09-29 23:55:00,136.137,136.151,136.099,136.139,306300001.0
2005-09-30 00:00:00,136.111,136.131,136.073,136.09,508500001.0
2005-09-30 00:05:00,136.095,136.147,136.088,136.147,265600001.0
2005-09-30 00:10:00,136.148,136.148,136.059,136.118,343600001.0
2005-09-30 00:15:00,136.121,136.127,136.08,136.083,401899999.0
2005-09-30 00:20:00,136.082,136.091,136.026,136.026,545000000.0
2005-09-30 00:25:00,136.037,136.045,136.005,136.045,273200002.0
2005-09-30 00:30:00,136.045,136.055,136.01,136.02,379099996.0
2005-09-30 00:35:00,136.047,136.058,136.035,136.049,444999997.0
2005-09-30 00:40:00,136.041,136.055,136.03,136.038,467900001.0
2005-09-30 00:45:00,136.041,136.051,135.95,135.955,466300000.0
2005-09-30 00:50:00,135.962,136.095,135.962,136.089,439000001.0
2005-09-30 00:55:00,136.086,136.105,136.056,136.077,537799997.0
2005-09-30 01:00:00,136.074,136.09,136.024,136.07,450699999.0
2005-09-30 01:05:00,136.073,136.099,136.073,136.098,272699996.0
2005-09-30 01:10:00,136.089,136.177,136.077,136.162,468400001.0
2005-09-30 01:15:00,136.168,136.187,136.136,136.143,674700001.0
2005-09-30 01:20:00,136.154,136.179,136.124,136.163,396600001.0
2005-09-30 01:25:00,136.174,136.174,136.129,136.129,370600000.0
2005-09-30 01:30:00,136.123,136.174,136.1,136.16,562499997.0
2005-09-30 01:35:00,136.163,136.163,136.134,136.151,495299996.0
2005-09-30 01:40:00,136.157,136.189,136.146,136.168,511099999.0
2005-09-30 01:45:00,136.183,136.191,136.13,136.139,331099997.0
2005-09-30 01:50:00,136.123,136.154,136.1,136.1,404999998.0
2005-09-30 01:55:00,136.108,136.178,136.081,136.178,591399997.0
2005-09-30 02:00:00,136.193,136.195,136.16,136.184,598099996.0
2005-09-30 02:05:00,136.183,136.188,136.153,136.17,398000003.0
2005-09-30 02:10:00,136.168,136.173,136.122,136.135,431700001.0
2005-09-30 02:15:00,136.141,136.154,136.115,136.115,495900000.0
2005-09-30 02:20:00,136.12,136.167,136.085,136.118,415200002.0
2005-09-30 02:25:00,136.107,136.118,136.048,136.077,488600000.0
2005-09-30 02:30:00,136.076,136.101,136.068,136.084,417700001.0
2005-09-30 02:35:00,136.084,136.11,136.063,136.094,509899999.0
2005-09-30 02:40:00,136.102,136.116,136.089,136.116,411499998.0
2005-09-30 02:45:00,136.12,136.13,136.09,136.112,549300000.0
2005-09-30 02:50:00,136.117,136.125,136.052,136.067,348399996.0
2005-09-30 02:55:00,136.064,136.064,136.016,136.018,482500001.0
2005-09-30 03:00:00,136.033,136.048,136.001,136.003,436699998.0
2005-09-30 03:05:00,135.998,136.04,135.958,136.04,457199999.0
2005-09-30 03:10:00,136.067,136.067,135.99,136.023,547399995.0
2005-09-30 03:15:00,136.01,136.066,135.995,136.037,586799996.0
2005-09-30 03:20:00,136.037,136.078,136.029,136.064,497600000.0
2005-09-30 03:25:00,136.058,136.058,136.026,136.043,530400001.0
2005-09-30 03:30:00,136.05,136.12,136.05,136.108,456899998.0
2005-09-30 03:35:00,136.099,136.123,136.068,136.118,447099997.0
2005-09-30 03:40:00,136.127,136.127,136.08,136.09,506500001.0
2005-09-30 03:45:00,136.094,136.157,136.094,136.142,491800004.0
2005-09-30 03:50:00,136.135,136.135,136.085,136.09,523299993.0
2005-09-30 03:55:00,136.081,136.085,136.046,136.053,483600005.0
2005-09-30 04:00:00,136.045,136.064,136.037,136.057,470700001.0
2005-09-30 04:05:00,136.051,136.076,136.03,136.048,419599998.0
2005-09-30 04:10:00,136.048,136.065,136.04,136.055,314200000.0
2005-09-30 04:15:00,136.05,136.094,136.039,136.089,490200003.0
2005-09-30 04:20:00,136.09,136.098,136.07,136.082,315599999.0
2005-09-30 04:25:00,136.08,136.102,136.07,136.095,345500001.0
2005-09-30 04:30:00,136.101,136.101,136.076,136.087,269200002.0
2005-09-30 04:35:00,136.092,136.11,136.076,136.098,313999999.0
2005-09-30 04:40:00,136.107,136.128,136.097,136.118,382199997.0
2005-09-30 04:45:00,136.122,136.134,136.112,136.129,379300000.0
2005-09-30 04:50:00,136.125,136.133,136.115,136.133,499799996.0
2005-09-30 04:55:00,136.132,136.145,136.107,136.11,410099998.0
2005-09-30 05:00:00,136.11,136.119,136.094,136.11,546799995.0
2005-09-30 05:05:00,136.111,136.129,136.103,136.119,278199997.0
2005-09-30 05:10:00,136.11,136.115,136.09,136.11,403799997.0
2005-09-30 05:15:00,136.112,136.113,136.085,136.09,325900000.0
2005-09-30 05:20:00,136.083,136.1,136.075,136.092,408199998.0
2005-09-30 05:25:00,136.088,136.103,136.03,136.103,359600002.0
2005-09-30 05:30:00,136.106,136.11,136.081,136.106,368500004.0
2005-09-30 05:35:00,136.121,136.171,136.12,136.129,228000004.0
2005-09-30 05:40:00,136.128,136.149,136.105,136.13,437800001.0
2005-09-30 05:45:00,136.128,136.135,136.113,136.125,387900003.0
2005-09-30 05:50:00,136.134,136.155,136.134,136.135,502700007.0
2005-09-30 05:55:00,136.132,136.143,136.126,136.14,293500001.0
2005-09-30 06:00:00,136.132,136.136,136.102,136.118,394300004.0
2005-09-30 06:05:00,136.122,136.123,136.091,136.105,522400002.0
2005-09-30 06:10:00,136.112,136.118,136.098,136.11,369299998.0
2005-09-30 06:15:00,136.121,136.127,136.102,136.117,401500005.0
2005-09-30 06:20:00,136.113,136.126,136.106,136.126,300899998.0
2005-09-30 06:25:00,136.133,136.133,136.103,136.112,445699997.0
2005-09-30 06:30:00,136.113,136.128,136.104,136.111,319200003.0
2005-09-30 06:35:00,136.124,136.156,136.119,136.132,419200001.0
2005-09-30 06:40:00,136.129,136.147,136.119,136.132,463500001.0
2005-09-30 06:45:00,136.142,136.162,136.107,136.161,358099998.0
2005-09-30 06:50:00,136.15,136.22,136.145,136.201,608100001.0
2005-09-30 06:55:00,136.193,136.231,136.145,136.145,574199998.0
2005-09-30 07:00:00,136.151,136.19,136.146,136.19,454400003.0
2005-09-30 07:05:00,136.184,136.195,136.141,136.171,517799996.0
2005-09-30 07:10:00,136.165,136.18,136.138,136.148,568400002.0
2005-09-30 07:15:00,136.139,136.144,136.107,136.14,392600000.0
2005-09-30 07:20:00,136.136,136.182,136.123,136.181,444899993.0
2005-09-30 07:25:00,136.168,136.185,136.119,136.146,413399994.0
2005-09-30 07:30:00,136.149,136.153,136.081,136.133,486700000.0
2005-09-30 07:35:00,136.13,136.13,136.077,136.092,495400002.0
2005-09-30 07:40:00,136.076,136.09,136.035,136.035,527200003.0
2005-09-30 07:45:00,136.03,136.054,136.029,136.031,338299998.0
2005-09-30 07:50:00,136.025,136.026,135.987,135.988,230600000.0
2005-09-30 07:55:00,135.988,136.011,135.966,135.98,446800006.0
2005-09-30 08:00:00,135.978,135.999,135.965,135.985,378000000.0
2005-09-30 08:05:00,135.997,136.034,135.982,136.006,493500000.0
2005-09-30 08:10:00,136.008,136.067,136.0,136.067,365399994.0
2005-09-30 08:15:00,136.071,136.126,136.064,136.11,320400000.0
2005-09-30 08:20:00,136.109,136.169,136.109,136.145,484299996.0
2005-09-30 08:25:00,136.15,136.204,136.138,136.192,429000002.0
2005-09-30 08:30:00,136.193,136.229,136.185,136.217,454000004.0
2005-09-30 08:35:00,136.205,136.205,136.11,136.13,428100003.0
2005-09-30 08:40:00,136.128,136.15,136.122,136.128,538000004.0
2005-09-30 08:45:00,136.129,136.149,136.099,136.148,430800003.0
2005-09-30 08:50:00,136.154,136.203,136.149,136.167,573099995.0
2005-09-30 08:55:00,136.172,136.179,136.124,136.138,529499999.0
2005-09-30 09:00:00,136.134,136.155,136.132,136.135,482900000.0
2005-09-30 09:05:00,136.127,136.177,136.125,136.175,467899993.0
2005-09-30 09:10:00,136.163,136.177,136.079,136.129,551099998.0
2005-09-30 09:15:00,136.137,136.191,136.135,136.191,297200000.0
2005-09-30 09:20:00,136.193,136.228,136.155,136.155,481700001.0
2005-09-30 09:25:00,136.138,136.15,136.066,136.08,635099997.0
2005-09-30 09:30:00,136.075,136.127,136.071,136.11,469399999.0
2005-09-30 09:35:00,136.099,136.153,136.091,136.15,339800000.0
2005-09-30 09:40:00,136.162,136.175,136.138,136.144,371900002.0
2005-09-30 09:45:00,136.147,136.159,136.087,136.087,407099999.0
2005-09-30 09:50:00,136.087,136.12,136.086,136.106,607000005.0
2005-09-30 09:55:00,136.105,136.188,136.097,136.188,331199999.0
2005-09-30 10:00:00,136.185,136.224,136.155,136.163,597400000.0
2005-09-30 10:05:00,136.184,136.204,136.173,136.2,405099998.0
2005-09-30 10:10:00,136.201,136.212,136.173,136.174,387700001.0
2005-09-30 10:15:00,136.16,136.227,136.154,136.204,536099993.0
2005-09-30 10:20:00,136.198,136.198,136.14,136.14,552400004.0
2005-09-30 10:25:00,136.125,136.179,136.125,136.17,500999996.0
2005-09-30 10:30:00,136.172,136.201,136.156,136.197,368800000.0
2005-09-30 10:35:00,136.195,136.204,136.168,136.195,542999999.0
2005-09-30 10:40:00,136.193,136.206,136.115,136.115,491099994.0
2005-09-30 10:45:00,136.108,136.114,136.081,136.107,432399990.0
2005-09-30 10:50:00,136.111,136.143,136.1,136.143,545399999.0
2005-09-30 10:55:00,136.151,136.203,136.128,136.128,481799999.0
2005-09-30 11:00:00,136.149,136.171,136.122,136.128,523099997.0
2005-09-30 11:05:00,136.134,136.164,136.121,136.159,451800004.0
2005-09-30 11:10:00,136.159,136.175,136.143,136.175,566700004.0
2005-09-30 11:15:00,136.178,136.246,136.174,136.205,644099996.0
2005-09-30 11:20:00,136.19,136.218,136.165,136.207,596799998.0
2005-09-30 11:25:00,136.207,136.242,136.2,136.232,484699995.0
2005-09-30 11:30:00,136.24,136.25,136.195,136.205,727199995.0
2005-09-30 11:35:00,136.203,136.237,136.169,136.196,479500000.0
2005-09-30 11:40:00,136.18,136.193,136.16,136.166,381499998.0
2005-09-30 11:45:00,136.164,136.203,136.153,136.202,656699995.0
2005-09-30 11:50:00,136.194,136.243,136.183,136.241,518500001.0
2005-09-30 11:55:00,136.248,136.289,136.243,136.276,736799996.0
2005-09-30 12:00:00,136.272,136.318,136.272,136.31,482100004.0
2005-09-30 12:05:00,136.308,136.378,136.297,136.363,546600000.0
2005-09-30 12:10:00,136.382,136.447,136.372,136.403,376199997.0
2005-09-30 12:15:00,136.386,136.421,136.369,136.414,457500007.0
2005-09-30 12:20:00,136.406,136.428,136.393,136.428,445599997.0
2005-09-30 12:25:00,136.442,136.454,136.416,136.425,536900002.0
2005-09-30 12:30:00,136.424,136.54,136.421,136.54,723100004.0
2005-09-30 12:35:00,136.538,136.646,136.538,136.615,405799996.0
2005-09-30 12:40:00,136.609,136.677,136.597,136.642,384099994.0
2005-09-30 12:45:00,136.662,136.741,136.631,136.717,705200004.0
2005-09-30 12:50:00,136.722,136.759,136.678,136.749,402799999.0
2005-09-30 12:55:00,136.738,136.738,136.622,136.622,490700001.0
2005-09-30 13:00:00,136.63,136.656,136.602,136.609,366600003.0
2005-09-30 13:05:00,136.602,136.629,136.56,136.586,372399998.0
2005-09-30 13:10:00,136.574,136.613,136.543,136.584,439399998.0
2005-09-30 13:15:00,136.587,136.593,136.549,136.577,314700004.0
2005-09-30 13:20:00,136.569,136.569,136.54,136.548,466299998.0
2005-09-30 13:25:00,136.543,136.566,136.533,136.562,533599998.0
2005-09-30 13:30:00,136.56,136.566,136.536,136.547,402200002.0
2005-09-30 13:35:00,136.546,136.566,136.491,136.544,444599999.0
2005-09-30 13:40:00,136.531,136.531,136.401,136.427,396300001.0
2005-09-30 13:45:00,136.429,136.434,136.395,136.407,375900000.0
2005-09-30 13:50:00,136.4,136.415,136.373,136.391,368499999.0
2005-09-30 13:55:00,136.393,136.42,136.381,136.397,407400000.0
2005-09-30 14:00:00,136.403,136.405,136.372,136.378,620600002.0
2005-09-30 14:05:00,136.361,136.364,136.244,136.244,357399999.0
2005-09-30 14:10:00,136.246,136.27,136.218,136.221,521799999.0
2005-09-30 14:15:00,136.227,136.316,136.227,136.296,377399998.0
2005-09-30 14:20:00,136.298,136.348,136.29,136.338,459099996.0
2005-09-30 14:25:00,136.337,136.347,136.303,136.322,508400005.0
2005-09-30 14:30:00,136.307,136.332,136.28,136.318,567099997.0
2005-09-30 14:35:00,136.311,136.378,136.284,136.368,593900001.0
2005-09-30 14:40:00,136.375,136.384,136.328,136.341,510099998.0
2005-09-30 14:45:00,136.334,136.34,136.188,136.194,467400000.0
2005-09-30 14:50:00,136.192,136.234,136.16,136.215,451100000.0
2005-09-30 14:55:00,136.207,136.239,136.19,136.239,494700003.0
2005-09-30 15:00:00,136.262,136.272,136.237,136.246,409899995.0
2005-09-30 15:05:00,136.24,136.258,136.214,136.214,475200007.0
2005-09-30 15:10:00,136.204,136.25,136.2,136.23,462200000.0
2005-09-30 15:15:00,136.21,136.261,136.21,136.246,401800001.0
2005-09-30 15:20:00,136.225,136.23,136.196,136.23,595000002.0
2005-09-30 15:25:00,136.224,136.252,136.184,136.252,561499996.0
2005-09-30 15:30:00,136.25,136.276,136.238,136.25,472700001.0
2005-09-30 15:35:00,136.285,136.332,136.273,136.291,396199998.0
2005-09-30 15:40:00,136.292,136.351,136.288,136.351,632399995.0
2005-09-30 15:45:00,136.36,136.372,136.328,136.364,545499998.0
2005-09-30 15:50:00,136.358,136.41,136.338,136.41,390699998.0
2005-09-30 15:55:00,136.398,136.43,136.258,136.29,569899996.0
2005-09-30 16:00:00,136.295,136.4,136.29,136.4,519400004.0
2005-09-30 16:05:00,136.412,136.431,136.365,136.431,505499998.0
2005-09-30 16:10:00,136.435,136.435,136.408,136.433,394699999.0
2005-09-30 16:15:00,136.428,136.518,136.419,136.491,655599999.0
2005-09-30 16:20:00,136.492,136.546,136.491,136.521,525499994.0
2005-09-30 16:25:00,136.53,136.538,136.445,136.457,328400000.0
2005-09-30 16:30:00,136.485,136.569,136.485,136.549,577900003.0
2005-09-30 16:35:00,136.552,136.57,136.511,136.563,524299995.0
2005-09-30 16:40:00,136.52,136.553,136.432,136.553,519000007.0
2005-09-30 16:45:00,136.581,136.592,136.466,136.466,606800002.0
2005-09-30 16:50:00,136.463,136.547,136.442,136.528,576899993.0
2005-09-30 16:55:00,136.54,136.617,136.507,136.617,569899999.0
2005-09-30 17:00:00,136.625,136.631,136.506,136.525,444999995.0
2005-09-30 17:05:00,136.518,136.595,136.517,136.572,420300005.0
2005-09-30 17:10:00,136.57,136.618,136.456,136.601,490699999.0
2005-09-30 17:15:00,136.603,136.617,136.558,136.575,437100001.0
2005-09-30 17:20:00,136.592,136.641,136.592,136.626,478800004.0
2005-09-30 17:25:00,136.63,136.683,136.611,136.681,440399998.0
2005-09-30 17:30:00,136.676,136.818,136.658,136.799,424500000.0
2005-09-30 17:35:00,136.781,136.781,136.653,136.697,451100002.0
2005-09-30 17:40:00,136.682,136.682,136.628,136.681,538899998.0
2005-09-30 17:45:00,136.676,136.699,136.638,136.638,461099997.0
2005-09-30 17:50:00,136.635,136.672,136.631,136.652,399799997.0
2005-09-30 17:55:00,136.633,136.641,136.572,136.6,327899997.0
2005-09-30 18:00:00,136.6,136.611,136.56,136.607,6570400012.0
2005-09-30 18:05:00,136.61,136.641,136.604,136.638,7687899984.0
2005-09-30 18:10:00,136.643,136.643,136.612,136.612,5200499985.0
2005-09-30 18:15:00,136.615,136.621,136.595,136.605,4920299988.0
2005-09-30 18:20:00,136.607,136.655,136.58,136.653,6106399987.0
2005-09-30 18:25:00,136.655,136.655,136.589,136.651,4474599990.0
2005-09-30 18:30:00,136.648,136.656,136.597,136.597,5108499993.0
2005-09-30 18:35:00,136.609,136.631,136.6,136.613,3068599990.0
2005-09-30 18:40:00,136.607,136.655,136.607,136.637,2964799985.0
2005-09-30 18:45:00,136.624,136.624,136.517,136.532,2258599994.0
2005-09-30 18:50:00,136.547,136.547,136.493,136.502,3487499996.0
2005-09-30 18:55:00,136.507,136.59,136.506,136.572,3063400004.0
2005-09-30 19:00:00,136.562,136.567,136.524,136.546,1974799996.0
2005-09-30 19:05:00,136.55,136.555,136.508,136.518,3826800005.0
2005-09-30 19:10:00,136.525,136.533,136.498,136.529,1367000002.0
2005-09-30 19:15:00,136.527,136.556,136.512,136.523,2427099990.0
2005-09-30 19:20:00,136.525,136.531,136.489,136.521,2826499999.0
2005-09-30 19:25:00,136.528,136.587,136.528,136.545,3657800015.0
2005-09-30 19:30:00,136.555,136.578,136.517,136.559,3526199980.0
2005-09-30 19:35:00,136.555,136.588,136.544,136.575,2690899990.0
2005-09-30 19:40:00,136.576,136.599,136.538,136.573,2425699994.0
2005-09-30 19:45:00,136.571,136.582,136.511,136.541,1703600002.0
2005-09-30 19:50:00,136.54,136.557,136.529,136.547,2091099996.0
2005-09-30 19:55:00,136.546,136.553,136.528,136.529,2272999978.0
2005-09-30 20:00:00,136.546,136.574,136.531,136.54,1600800003.0
2005-09-30 20:05:00,136.542,136.582,136.537,136.582,2613000008.0
2005-09-30 20:10:00,136.58,136.589,136.508,136.512,2779399995.0
2005-09-30 20:15:00,136.525,136.534,136.498,136.511,2170400002.0
2005-09-30 20:20:00,136.515,136.535,136.498,136.526,1973500002.0
2005-09-30 20:25:00,136.528,136.542,136.499,136.538,3463800000.0
2005-09-30 20:30:00,136.537,136.541,136.49,136.509,5197800002.0
2005-09-30 20:35:00,136.51,136.51,136.43,136.433,3308799997.0
2005-09-30 20:40:00,136.418,136.447,136.335,136.348,2945200000.0
2005-09-30 20:45:00,136.377,136.448,136.354,136.448,3121999994.0
2005-09-30 20:50:00,136.445,136.455,136.409,136.437,3493299985.0
2005-09-30 20:55:00,136.427,136.476,136.411,136.476,5201799984.0
2005-09-30 21:00:00,136.476,136.484,136.456,136.46,3755299999.0
2005-09-30 21:05:00,136.461,136.477,136.438,136.45,2359000001.0
2005-09-30 21:10:00,136.452,136.465,136.42,136.425,2693100014.0
2005-09-30 21:15:00,136.42,136.449,136.41,136.415,2912800000.0
2005-09-30 21:20:00,136.422,136.449,136.411,136.445,3674699981.0
2005-09-30 21:25:00,136.452,136.464,136.425,136.445,1608800003.0
2005-09-30 21:30:00,136.439,136.439,136.399,136.418,1334199994.0
2005-09-30 21:35:00,136.421,136.469,136.404,136.414,1050200000.0
2005-09-30 21:40:00,136.41,136.431,136.398,136.418,1526100001.0
2005-09-30 21:45:00,136.419,136.448,136.396,136.432,1248499996.0
2005-09-30 21:50:00,136.438,136.439,136.381,136.407,798499993.0
2005-09-30 21:55:00,136.417,136.429,136.385,136.408,325500001.0
2005-09-30 22:00:00,136.409,136.428,136.394,136.405,1450800003.0
2005-09-30 22:05:00,136.397,136.408,136.388,136.398,617700001.0
2005-09-30 22:10:00,136.401,136.415,136.391,136.391,795399997.0
2005-09-30 22:15:00,136.39,136.4,136.363,136.372,820500005.0
2005-09-30 22:20:00,136.375,136.41,136.365,136.4,826399998.0
2005-09-30 22:25:00,136.398,136.43,136.397,136.427,1328700001.0
2005-09-30 22:30:00,136.432,136.437,136.39,136.435,962900001.0
2005-09-30 22:35:00,136.432,136.438,136.408,136.431,1341799998.0
2005-09-30 22:40:00,136.439,136.458,136.408,136.411,1318400004.0
2005-09-30 22:45:00,136.402,136.447,136.395,136.43,1144500003.0
2005-09-30 22:50:00,136.437,136.458,136.433,136.457,652000000.0
2005-09-30 22:55:00,136.455,136.469,136.405,136.415,676799999.0
2005-10-02 23:00:00,136.391,136.391,136.278,136.356,514599998.0
2005-10-02 23:05:00,136.371,136.377,136.301,136.341,389399999.0
2005-10-02 23:10:00,136.323,136.364,136.323,136.342,577699999.0
2005-10-02 23:15:00,136.336,136.389,136.287,136.297,415900002.0
2005-10-02 23:20:00,136.308,136.32,136.263,136.272,303000000.0
2005-10-02 23:25:00,136.27,136.318,136.262,136.297,540300000.0
2005-10-02 23:30:00,136.312,136.379,136.287,136.344,504600001.0
2005-10-02 23:35:00,136.362,136.362,136.267,136.299,545100001.0
2005-10-02 23:40:00,136.307,136.391,136.281,136.368,582799998.0
2005-10-02 23:45:00,136.347,136.367,136.312,136.362,580000011.0
2005-10-02 23:50:00,136.339,136.396,136.339,136.386,469000001.0
2005-10-02 23:55:00,136.383,136.393,136.347,136.38,600899999.0
2005-10-03 00:00:00,136.41,136.455,136.328,136.451,432000000.0
2005-10-03 00:05:00,136.442,136.455,136.336,136.422,498599998.0
2005-10-03 00:10:00,136.407,136.414,136.352,136.352,497499997.0
2005-10-03 00:15:00,136.35,136.391,136.328,136.349,564599995.0
2005-10-03 00:20:00,136.337,136.426,136.337,136.426,501900001.0
2005-10-03 00:25:00,136.365,136.46,136.365,136.457,235900000.0
2005-10-03 00:30:00,136.46,136.471,136.416,136.436,543899992.0
2005-10-03 00:35:00,136.437,136.522,136.377,136.522,537599994.0
2005-10-03 00:40:00,136.513,136.558,136.505,136.506,444800006.0
2005-10-03 00:45:00,136.51,136.54,136.498,136.499,524899998.0
2005-10-03 00:50:00,136.507,136.524,136.489,136.519,477499997.0
2005-10-03 00:55:00,136.515,136.579,136.502,136.572,563999996.0
2005-10-03 01:00:00,136.57,136.575,136.545,136.552,453600002.0
2005-10-03 01:05:00,136.552,136.567,136.547,136.563,382099994.0
2005-10-03 01:10:00,136.565,136.571,136.523,136.523,602300007.0
2005-10-03 01:15:00,136.538,136.542,136.467,136.521,532300001.0
2005-10-03 01:20:00,136.53,136.539,136.466,136.522,560499995.0
2005-10-03 01:25:00,136.528,136.533,136.504,136.531,490500001.0
2005-10-03 01:30:00,136.536,136.572,136.533,136.555,546199997.0
2005-10-03 01:35:00,136.565,136.565,136.492,136.509,455999996.0
2005-10-03 01:40:00,136.509,136.555,136.494,136.555,474599993.0
2005-10-03 01:45:00,136.562,136.565,136.437,136.437,468199997.0
2005-10-03 01:50:00,136.417,136.616,136.417,136.579,565399998.0
2005-10-03 01:55:00,136.578,136.578,136.472,136.522,415400003.0
2005-10-03 02:00:00,136.515,136.567,136.446,136.547,519600001.0
2005-10-03 02:05:00,136.541,136.597,136.537,136.59,642199994.0
2005-10-03 02:10:00,136.587,136.65,136.558,136.648,417900001.0
2005-10-03 02:15:00,136.662,136.729,136.648,136.705,462900003.0
2005-10-03 02:20:00,136.703,136.714,136.676,136.691,352200000.0
2005-10-03 02:25:00,136.68,136.701,136.658,136.69,394900001.0
2005-10-03 02:30:00,136.681,136.681,136.387,136.41,324100002.0
2005-10-03 02:35:00,136.423,136.496,136.411,136.422,398599999.0
2005-10-03 02:40:00,136.422,136.458,136.405,136.425,559499998.0
2005-10-03 02:45:00,136.424,136.438,136.301,136.32,317199999.0
2005-10-03 02:50:00,136.34,136.374,136.292,136.329,466500003.0
2005-10-03 02:55:00,136.35,136.375,136.323,136.354,581699998.0
2005-10-03 03:00:00,136.364,136.381,136.325,136.369,372999998.0
2005-10-03 03:05:00,136.361,136.361,136.154,136.244,420600001.0
2005-10-03 03:10:00,136.229,136.266,136.217,136.222,494000003.0
2005-10-03 03:15:00,136.231,136.314,136.213,136.284,583599999.0
2005-10-03 03:20:00,136.29,136.308,136.276,136.303,745800002.0
2005-10-03 03:25:00,136.308,136.401,136.305,136.393,470399997.0
2005-10-03 03:30:00,136.392,136.416,136.341,136.345,396400000.0
2005-10-03 03:35:00,136.324,136.326,136.296,136.312,303499998.0
2005-10-03 03:40:00,136.31,136.318,136.26,136.278,425099995.0
2005-10-03 03:45:00,136.294,136.365,136.294,136.36,347199999.0
2005-10-03 03:50:00,136.358,136.37,136.335,136.335,495600003.0
2005-10-03 03:55:00,136.321,136.355,136.295,136.337,375100004.0
2005-10-03 04:00:00,136.338,136.345,136.321,136.345,268700001.0
2005-10-03 04:05:00,136.347,136.373,136.333,136.351,574900003.0
2005-10-03 04:10:00,136.349,136.349,136.282,136.282,272999999.0
2005-10-03 04:15:00,136.262,136.307,136.22,136.238,313399998.0
2005-10-03 04:20:00,136.255,136.312,136.239,136.278,640300000.0
2005-10-03 04:25:00,136.275,136.298,136.24,136.288,363899999.0
2005-10-03 04:30:00,136.306,136.311,136.265,136.27,348399998.0
2005-10-03 04:35:00,136.264,136.268,136.168,136.185,362900006.0
2005-10-03 04:40:00,136.208,136.239,136.206,136.221,343799997.0
2005-10-03 04:45:00,136.206,136.206,136.173,136.188,366400004.0
2005-10-03 04:50:00,136.202,136.261,136.193,136.237,381400004.0
2005-10-03 04:55:00,136.236,136.236,136.173,136.178,321099996.0
2005-10-03 05:00:00,136.18,136.185,136.149,136.168,549799996.0
2005-10-03 05:05:00,136.17,136.192,136.154,136.192,425300003.0
2005-10-03 05:10:00,136.182,136.207,136.161,136.185,358799997.0
2005-10-03 05:15:00,136.197,136.225,136.197,136.207,418199998.0
2005-10-03 05:20:00,136.198,136.226,136.18,136.186,497499997.0
2005-10-03 05:25:00,136.181,136.194,136.155,136.194,360400002.0
2005-10-03 05:30:00,136.184,136.184,136.154,136.176,288899999.0
2005-10-03 05:35:00,136.162,136.165,136.143,136.161,325900003.0
2005-10-03 05:40:00,136.173,136.236,136.173,136.23,406399995.0
2005-10-03 05:45:00,136.232,136.237,136.174,136.184,168299999.0
2005-10-03 05:50:00,136.197,136.218,136.168,136.175,341699997.0
2005-10-03 05:55:00,136.178,136.251,136.178,136.246,560200000.0
2005-10-03 06:00:00,136.251,136.274,136.245,136.274,519899999.0
2005-10-03 06:05:00,136.283,136.304,136.251,136.263,472200003.0
2005-10-03 06:10:00,136.248,136.275,136.236,136.25,524700004.0
2005-10-03 06:15:00,136.253,136.253,136.229,136.239,469900003.0
2005-10-03 06:20:00,136.239,136.249,136.219,136.243,455300007.0
2005-10-03 06:25:00,136.257,136.259,136.231,136.256,294000000.0
2005-10-03 06:30:00,136.243,136.247,136.194,136.225,459300000.0
2005-10-03 06:35:00,136.22,136.242,136.191,136.237,412999996.0
2005-10-03 06:40:00,136.218,136.219,136.182,136.213,342600000.0
2005-10-03 06:45:00,136.216,136.222,136.174,136.192,353000001.0
2005-10-03 06:50:00,136.189,136.198,136.159,136.167,521899997.0
2005-10-03 06:55:00,136.164,136.192,136.161,136.175,394199999.0
2005-10-03 07:00:00,136.178,136.196,136.167,136.195,566800001.0
2005-10-03 07:05:00,136.183,136.201,136.167,136.17,428199997.0
2005-10-03 07:10:00,136.166,136.168,136.138,136.155,548700000.0
2005-10-03 07:15:00,136.154,136.185,136.139,136.185,443600003.0
2005-10-03 07:20:00,136.172,136.185,136.171,136.177,329899998.0
2005-10-03 07:25:00,136.179,136.224,136.179,136.193,451899999.0
2005-10-03 07:30:00,136.186,136.218,136.173,136.205,380600001.0
2005-10-03 07:35:00,136.194,136.204,136.166,136.182,538700004.0
2005-10-03 07:40:00,136.179,136.201,136.172,136.175,452700000.0
2005-10-03 07:45:00,136.169,136.202,136.169,136.19,407399994.0
2005-10-03 07:50:00,136.202,136.206,136.174,136.178,507800001.0
2005-10-03 07:55:00,136.168,136.239,136.151,136.236,413500003.0
2005-10-03 08:00:00,136.237,136.277,136.224,136.257,330899998.0
2005-10-03 08:05:00,136.255,136.276,136.242,136.27,507100006.0
2005-10-03 08:10:00,136.263,136.296,136.257,136.28,544199999.0
2005-10-03 08:15:00,136.278,136.278,136.235,136.249,284100000.0
2005-10-03 08:20:00,136.239,136.281,136.227,136.274,417400000.0
2005-10-03 08:25:00,136.252,136.276,136.233,136.261,429200002.0
2005-10-03 08:30:00,136.259,136.273,136.222,136.222,457299998.0
2005-10-03 08:35:00,136.23,136.239,136.195,136.23,528000000.0
2005-10-03 08:40:00,136.222,136.242,136.199,136.242,537299999.0
2005-10-03 08:45:00,136.238,136.247,136.194,136.244,572900002.0
2005-10-03 08:50:00,136.26,136.315,136.26,136.311,547899997.0
2005-10-03 08:55:00,136.318,136.323,136.278,136.295,460699996.0
2005-10-03 09:00:00,136.283,136.318,136.249,136.29,306500002.0
2005-10-03 09:05:00,136.278,136.284,136.224,136.23,406200003.0
2005-10-03 09:10:00,136.221,136.248,136.174,136.174,490799998.0
2005-10-03 09:15:00,136.177,136.216,136.159,136.195,458000003.0
2005-10-03 09:20:00,136.203,136.219,136.169,136.2,409299993.0
2005-10-03 09:25:00,136.199,136.221,136.182,136.205,463799998.0
2005-10-03 09:30:00,136.208,136.23,136.2,136.209,350200002.0
2005-10-03 09:35:00,136.207,136.275,136.195,136.21,449100001.0
2005-10-03 09:40:00,136.21,136.21,136.147,136.17,493200000.0
2005-10-03 09:45:00,136.174,136.19,136.139,136.139,391100000.0
2005-10-03 09:50:00,136.136,136.198,136.136,136.198,421099997.0
2005-10-03 09:55:00,136.198,136.235,136.189,136.23,297399999.0
2005-10-03 10:00:00,136.222,136.28,136.222,136.245,479000000.0
2005-10-03 10:05:00,136.252,136.256,136.197,136.21,395200003.0
2005-10-03 10:10:00,136.218,136.234,136.198,136.219,342999998.0
2005-10-03 10:15:00,136.222,136.239,136.209,136.221,606300002.0
2005-10-03 10:20:00,136.211,136.229,136.115,136.115,594700001.0
2005-10-03 10:25:00,136.122,136.136,136.096,136.101,548200005.0
2005-10-03 10:30:00,136.09,136.108,136.055,136.103,498700004.0
2005-10-03 10:35:00,136.093,136.107,136.009,136.026,516699991.0
2005-10-03 10:40:00,136.032,136.055,135.995,136.02,446300001.0
2005-10-03 10:45:00,136.028,136.084,136.009,136.08,416099996.0
2005-10-03 10:50:00,136.066,136.078,136.009,136.042,465099999.0
2005-10-03 10:55:00,136.041,136.041,135.964,135.967,581999998.0
2005-10-03 11:00:00,135.98,136.039,135.96,136.033,481999997.0
2005-10-03 11:05:00,136.037,136.061,135.984,136.035,522400006.0
2005-10-03 11:10:00,136.033,136.096,136.03,136.074,545899997.0
2005-10-03 11:15:00,136.059,136.064,136.042,136.06,405899998.0
2005-10-03 11:20:00,136.057,136.089,136.05,136.087,437499994.0
2005-10-03 11:25:00,136.083,136.087,136.059,136.075,413900002.0
2005-10-03 11:30:00,136.078,136.083,136.035,136.045,385899997.0
2005-10-03 11:35:00,136.031,136.047,136.022,136.035,550099992.0
2005-10-03 11:40:00,136.039,136.074,136.026,136.063,398799998.0
2005-10-03 11:45:00,136.058,136.122,136.045,136.11,606699997.0
2005-10-03 11:50:00,136.096,136.115,136.072,136.085,581600000.0
2005-10-03 11:55:00,136.091,136.091,136.028,136.034,588899994.0
2005-10-03 12:00:00,136.031,136.047,135.995,136.031,583100003.0
2005-10-03 12:05:00,136.032,136.066,136.031,136.057,312999997.0
2005-10-03 12:10:00,136.057,136.059,136.011,136.013,409899998.0
2005-10-03 12:15:00,136.018,136.065,136.013,136.037,466299999.0
2005-10-03 12:20:00,136.026,136.027,135.995,135.996,393999997.0
2005-10-03 12:25:00,135.998,136.01,135.985,135.988,472199998.0
2005-10-03 12:30:00,135.988,136.01,135.968,135.985,509699993.0
2005-10-03 12:35:00,135.989,135.991,135.943,135.957,324899997.0
2005-10-03 12:40:00,135.955,135.978,135.941,135.96,464699994.0
2005-10-03 12:45:00,135.973,135.982,135.929,135.952,481000001.0
2005-10-03 12:50:00,135.957,135.991,135.945,135.963,429899995.0
2005-10-03 12:55:00,135.978,136.049,135.96,136.049,486300001.0
2005-10-03 13:00:00,136.082,136.082,135.993,135.998,423600001.0
2005-10-03 13:05:00,135.995,136.002,135.942,135.98,397199999.0
2005-10-03 13:10:00,135.973,136.008,135.952,135.994,552899995.0
2005-10-03 13:15:00,135.995,136.01,135.988,136.003,375100001.0
2005-10-03 13:20:00,136.008,136.063,136.008,136.063,629400002.0
2005-10-03 13:25:00,136.067,136.124,136.067,136.077,412499999.0
2005-10-03 13:30:00,136.067,136.08,136.034,136.047,381800001.0
2005-10-03 13:35:00,136.034,136.057,136.01,136.014,510199997.0
2005-10-03 13:40:00,136.021,136.044,136.006,136.018,611900003.0
2005-10-03 13:45:00,136.023,136.024,135.992,136.008,412400005.0
2005-10-03 13:50:00,135.995,136.03,135.988,135.996,362199998.0
2005-10-03 13:55:00,136.001,136.011,135.987,135.998,282499999.0
2005-10-03 14:00:00,136.003,136.046,135.99,136.044,451000004.0
2005-10-03 14:05:00,136.046,136.051,135.999,136.028,363899998.0
2005-10-03 14:10:00,136.031,136.057,136.026,136.033,571800005.0
2005-10-03 14:15:00,136.025,136.076,136.021,136.064,529700003.0
2005-10-03 14:20:00,136.049,136.049,135.966,135.978,357500001.0
2005-10-03 14:25:00,135.963,135.969,135.914,135.94,473100003.0
2005-10-03 14:30:00,135.947,136.054,135.947,136.048,354799997.0
2005-10-03 14:35:00,136.05,136.067,136.027,136.027,505999996.0
2005-10-03 14:40:00,136.018,136.036,136.002,136.028,411999996.0
2005-10-03 14:45:00,136.024,136.03,136.007,136.012,493800002.0
2005-10-03 14:50:00,136.016,136.039,135.962,135.979,317699999.0
2005-10-03 14:55:00,135.975,135.989,135.912,135.945,536099989.0
2005-10-03 15:00:00,135.972,135.986,135.929,135.929,475200003.0
2005-10-03 15:05:00,135.92,135.948,135.902,135.906,408999992.0
2005-10-03 15:10:00,135.903,135.91,135.882,135.894,443100001.0
2005-10-03 15:15:00,135.879,135.914,135.872,135.894,357500001.0
2005-10-03 15:20:00,135.889,135.909,135.878,135.902,493499999.0
2005-10-03 15:25:00,135.909,135.983,135.907,135.983,482900003.0
2005-10-03 15:30:00,135.977,136.008,135.95,135.992,564600001.0
2005-10-03 15:35:00,135.997,136.019,135.954,136.013,422599998.0
2005-10-03 15:40:00,136.013,136.046,135.995,136.035,547399997.0
2005-10-03 15:45:00,136.036,136.082,136.022,136.052,402800003.0
2005-10-03 15:50:00,136.07,136.099,136.04,136.073,328799998.0
2005-10-03 15:55:00,136.063,136.105,136.039,136.086,380400002.0
2005-10-03 16:00:00,136.087,136.138,136.045,136.107,411400000.0
2005-10-03 16:05:00,136.103,136.125,136.076,136.103,447199996.0
2005-10-03 16:10:00,136.1,136.148,136.075,136.082,519000003.0
2005-10-03 16:15:00,136.076,136.084,136.045,136.083,549000000.0
2005-10-03 16:20:00,136.093,136.102,136.051,136.07,380600000.0
2005-10-03 16:25:00,136.082,136.088,136.062,136.071,536000000.0
2005-10-03 16:30:00,136.084,136.127,136.056,136.094,405200002.0
2005-10-03 16:35:00,136.086,136.127,136.081,136.12,513999999.0
2005-10-03 16:40:00,136.122,136.189,136.109,136.119,535299998.0
2005-10-03 16:45:00,136.127,136.127,136.1,136.102,406099997.0
2005-10-03 16:50:00,136.11,136.115,136.063,136.064,349300000.0
2005-10-03 16:55:00,136.067,136.098,136.018,136.058,464999997.0
2005-10-03 17:00:00,136.074,136.1,136.026,136.051,537399999.0
2005-10-03 17:05:00,136.042,136.044,136.017,136.025,409700003.0
2005-10-03 17:10:00,136.009,136.018,135.978,135.983,728400001.0
2005-10-03 17:15:00,135.974,136.007,135.96,136.007,524299997.0
2005-10-03 17:20:00,136.007,136.015,135.979,135.985,321300002.0
2005-10-03 17:25:00,135.983,136.061,135.973,136.058,488299998.0
2005-10-03 17:30:00,136.062,136.065,135.983,135.99,366699999.0
2005-10-03 17:35:00,135.975,135.978,135.955,135.978,473000002.0
2005-10-03 17:40:00,135.971,136.01,135.968,136.007,441300002.0
2005-10-03 17:45:00,136.001,136.001,135.947,135.954,509199997.0
2005-10-03 17:50:00,135.953,135.971,135.927,135.962,519499996.0
2005-10-03 17:55:00,135.967,136.0,135.967,135.997,413299997.0
2005-10-03 18:00:00,135.994,136.06,135.973,136.041,6511499992.0
2005-10-03 18:05:00,136.04,136.059,135.993,135.993,7587899983.0
2005-10-03 18:10:00,135.998,136.017,135.967,136.017,4794799995.0
2005-10-03 18:15:00,136.026,136.031,136.001,136.011,5137099977.0
2005-10-03 18:20:00,136.018,136.029,135.981,135.993,5616599999.0
2005-10-03 18:25:00,136.011,136.012,135.974,135.989,4440099995.0
2005-10-03 18:30:00,135.99,136.007,135.969,135.981,5031600004.0
2005-10-03 18:35:00,135.998,136.041,135.958,136.022,3111399991.0
2005-10-03 18:40:00,136.016,136.051,136.007,136.045,2847099985.0
2005-10-03 18:45:00,136.05,136.062,136.025,136.025,2165599996.0
2005-10-03 18:50:00,136.022,136.043,136.012,136.025,4009200001.0
2005-10-03 18:55:00,136.025,136.055,136.004,136.034,3437299985.0
2005-10-03 19:00:00,136.024,136.054,135.995,136.023,2387899988.0
2005-10-03 19:05:00,136.019,136.022,135.987,136.016,3907999995.0
2005-10-03 19:10:00,136.026,136.037,136.009,136.02,1316200002.0
2005-10-03 19:15:00,136.014,136.03,135.999,136.018,2474799994.0
2005-10-03 19:20:00,136.024,136.053,136.007,136.04,2544400002.0
2005-10-03 19:25:00,136.04,136.07,136.033,136.056,3197200002.0
2005-10-03 19:30:00,136.059,136.064,136.011,136.017,3431699995.0
2005-10-03 19:35:00,136.017,136.045,136.005,136.026,2337600004.0
2005-10-03 19:40:00,136.025,136.045,136.007,136.037,2424299999.0
2005-10-03 19:45:00,136.038,136.044,136.011,136.02,1800499994.0
2005-10-03 19:50:00,136.021,136.037,136.007,136.035,2341399997.0
2005-10-03 19:55:00,136.032,136.033,135.961,135.983,2363199998.0
2005-10-03 20:00:00,136.012,136.029,135.979,135.982,1564699994.0
2005-10-03 20:05:00,135.98,136.022,135.97,136.022,2504899995.0
2005-10-03 20:10:00,136.019,136.065,136.009,136.053,2838999995.0
2005-10-03 20:15:00,136.055,136.06,136.027,136.033,2269400003.0
2005-10-03 20:20:00,136.036,136.062,136.024,136.056,1832399995.0
2005-10-03 20:25:00,136.06,136.071,136.036,136.05,3972899993.0
2005-10-03 20:30:00,136.052,136.057,136.019,136.047,5309199996.0
2005-10-03 20:35:00,136.046,136.046,136.002,136.025,2669099994.0
2005-10-03 20:40:00,136.027,136.056,136.02,136.032,2889399997.0
2005-10-03 20:45:00,136.039,136.057,136.023,136.054,3025800000.0
2005-10-03 20:50:00,136.049,136.06,136.038,136.045,3028500008.0
2005-10-03 20:55:00,136.039,136.058,136.0,136.018,5084299987.0
2005-10-03 21:00:00,136.015,136.025,135.982,135.996,3971700002.0
2005-10-03 21:05:00,136.0,136.013,135.987,136.002,2111199989.0
2005-10-03 21:10:00,135.997,135.997,135.967,135.989,2502099999.0
2005-10-03 21:15:00,135.957,136.004,135.927,135.987,2844000004.0
2005-10-03 21:20:00,135.95,136.002,135.943,135.988,4038899991.0
2005-10-03 21:25:00,135.992,136.006,135.955,135.993,1401399991.0
2005-10-03 21:30:00,135.988,135.992,135.949,135.967,1580600005.0
2005-10-03 21:35:00,135.967,135.972,135.952,135.952,1011399997.0
2005-10-03 21:40:00,135.952,135.973,135.949,135.956,1656500007.0
2005-10-03 21:45:00,135.962,135.983,135.961,135.978,1515700000.0
2005-10-03 21:50:00,135.982,135.982,135.925,135.972,535800002.0
2005-10-03 21:55:00,135.982,135.99,135.96,135.97,333399999.0
2005-10-03 22:00:00,135.97,135.983,135.945,135.946,1431900003.0
2005-10-03 22:05:00,135.94,135.953,135.935,135.95,584799993.0
2005-10-03 22:10:00,135.948,135.959,135.92,135.92,759000002.0
2005-10-03 22:15:00,135.909,135.96,135.887,135.949,551400000.0
2005-10-03 22:20:00,135.954,135.992,135.907,135.941,808099999.0
2005-10-03 22:25:00,135.961,135.978,135.956,135.972,1017000005.0
2005-10-03 22:30:00,135.978,135.978,135.889,135.962,851600001.0
2005-10-03 22:35:00,135.954,135.976,135.946,135.966,1226399997.0
2005-10-03 22:40:00,135.965,135.98,135.944,135.972,1222699998.0
2005-10-03 22:45:00,135.971,136.002,135.967,135.992,1243200001.0
2005-10-03 22:50:00,135.992,136.0,135.984,135.993,967599992.0
2005-10-03 22:55:00,135.982,135.994,135.965,135.975,638600000.0
2005-10-03 23:00:00,135.975,136.003,135.934,135.968,515800000.0
2005-10-03 23:05:00,135.961,136.0,135.945,135.98,497500004.0
2005-10-03 23:10:00,135.952,136.056,135.952,136.05,439700000.0
2005-10-03 23:15:00,136.035,136.066,135.995,136.051,504000000.0
2005-10-03 23:20:00,136.057,136.057,135.964,136.01,639399995.0
2005-10-03 23:25:00,136.016,136.024,135.967,136.008,453400003.0
2005-10-03 23:30:00,135.995,136.043,135.972,136.029,277800001.0
2005-10-03 23:35:00,136.037,136.06,136.007,136.021,524000001.0
2005-10-03 23:40:00,136.013,136.047,136.013,136.035,397299996.0
2005-10-03 23:45:00,136.03,136.043,135.95,136.024,510700003.0
2005-10-03 23:50:00,136.013,136.042,135.985,136.028,507900000.0
2005-10-03 23:55:00,136.023,136.035,136.013,136.035,483299999.0
2005-10-04 00:00:00,136.015,136.028,135.981,135.988,381099999.0
2005-10-04 00:05:00,135.995,136.038,135.979,136.038,326199997.0
2005-10-04 00:10:00,136.01,136.025,135.969,135.973,404800001.0
2005-10-04 00:15:00,135.979,136.0,135.96,135.993,430900004.0
2005-10-04 00:20:00,135.991,136.0,135.949,135.949,470499994.0
2005-10-04 00:25:00,135.975,135.986,135.946,135.986,298100005.0
2005-10-04 00:30:00,135.987,136.01,135.929,135.975,561200001.0
2005-10-04 00:35:00,135.985,136.013,135.946,135.964,291000002.0
2005-10-04 00:40:00,135.956,135.986,135.918,135.95,433299998.0
2005-10-04 00:45:00,135.952,135.983,135.94,135.983,393999995.0
2005-10-04 00:50:00,135.986,136.05,135.98,136.043,612099997.0
2005-10-04 00:55:00,136.037,136.116,136.037,136.105,498500005.0
2005-10-04 01:00:00,136.107,136.12,136.079,136.09,410199998.0
2005-10-04 01:05:00,136.1,136.129,136.096,136.126,447199994.0
2005-10-04 01:10:00,136.122,136.122,136.071,136.108,443299995.0
2005-10-04 01:15:00,136.13,136.132,136.079,136.079,501700000.0
2005-10-04 01:20:00,136.082,136.116,136.079,136.079,461000002.0
2005-10-04 01:25:00,136.079,136.14,136.058,136.134,411799999.0
2005-10-04 01:30:00,136.127,136.128,136.046,136.089,476600001.0
2005-10-04 01:35:00,136.088,136.118,136.063,136.113,443299998.0
2005-10-04 01:40:00,136.122,136.153,136.105,136.127,472500002.0
2005-10-04 01:45:00,136.116,136.117,136.064,136.085,464300000.0
2005-10-04 01:50:00,136.078,136.127,136.078,136.109,516100001.0
2005-10-04 01:55:00,136.123,136.143,136.107,136.132,482899999.0
2005-10-04 02:00:00,136.136,136.144,136.098,136.109,428699997.0
2005-10-04 02:05:00,136.095,136.111,136.063,136.092,474699999.0
2005-10-04 02:10:00,136.088,136.098,136.047,136.089,378500002.0
2005-10-04 02:15:00,136.096,136.111,136.025,136.037,410000003.0
2005-10-04 02:20:00,136.031,136.089,136.015,136.089,405999997.0
2005-10-04 02:25:00,136.071,136.114,136.07,136.107,509199994.0
2005-10-04 02:30:00,136.105,136.129,136.1,136.114,360399998.0
2005-10-04 02:35:00,136.117,136.149,136.104,136.144,353399997.0
2005-10-04 02:40:00,136.143,136.164,136.137,136.137,402899997.0
2005-10-04 02:45:00,136.143,136.158,136.092,136.141,432700001.0
2005-10-04 02:50:00,136.135,136.137,136.101,136.137,371700002.0
2005-10-04 02:55:00,136.125,136.167,136.077,136.09,397499998.0
2005-10-04 03:00:00,136.087,136.148,136.082,136.146,566200000.0
2005-10-04 03:05:00,136.137,136.156,136.082,136.094,537099998.0
2005-10-04 03:10:00,136.112,136.114,136.064,136.093,466599994.0
2005-10-04 03:15:00,136.097,136.102,136.071,136.082,561000001.0
2005-10-04 03:20:00,136.077,136.088,136.049,136.073,638400001.0
2005-10-04 03:25:00,136.065,136.072,136.04,136.069,582600003.0
2005-10-04 03:30:00,136.067,136.086,136.043,136.071,448399999.0
2005-10-04 03:35:00,136.068,136.074,136.027,136.034,361799997.0
2005-10-04 03:40:00,136.008,136.04,135.986,136.033,424600003.0
2005-10-04 03:45:00,136.038,136.055,136.026,136.032,338800000.0
2005-10-04 03:50:00,136.027,136.036,135.988,136.023,540499999.0
2005-10-04 03:55:00,136.02,136.032,135.973,135.979,398000002.0
2005-10-04 04:00:00,135.983,136.008,135.96,135.988,372799994.0
2005-10-04 04:05:00,135.972,135.976,135.93,135.938,429500004.0
2005-10-04 04:10:00,135.938,135.946,135.917,135.938,218200000.0
2005-10-04 04:15:00,135.947,135.958,135.911,135.93,480600005.0
2005-10-04 04:20:00,135.938,135.946,135.912,135.932,448999996.0
2005-10-04 04:25:00,135.936,135.963,135.934,135.946,377999996.0
2005-10-04 04:30:00,135.953,135.967,135.94,135.94,443100000.0
2005-10-04 04:35:00,135.942,135.973,135.927,135.965,427099997.0
2005-10-04 04:40:00,135.972,135.98,135.942,135.951,318900001.0
2005-10-04 04:45:00,135.941,135.964,135.933,135.964,350100000.0
2005-10-04 04:50:00,135.973,135.975,135.923,135.957,409100001.0
2005-10-04 04:55:00,135.958,135.975,135.947,135.957,281000000.0
2005-10-04 05:00:00,135.957,135.957,135.905,135.927,406900000.0
2005-10-04 05:05:00,135.938,136.066,135.935,136.057,431999995.0
2005-10-04 05:10:00,136.043,136.093,136.042,136.082,558500002.0
2005-10-04 05:15:00,136.077,136.077,136.059,136.071,291599999.0
2005-10-04 05:20:00,136.069,136.069,136.032,136.045,509700001.0
2005-10-04 05:25:00,136.042,136.067,136.04,136.063,295300000.0
2005-10-04 05:30:00,136.059,136.064,136.015,136.015,349000000.0
2005-10-04 05:35:00,136.006,136.021,135.997,136.007,304700003.0
2005-10-04 05:40:00,135.995,136.014,135.975,136.01,358600003.0
2005-10-04 05:45:00,136.008,136.024,135.996,136.016,492600001.0
2005-10-04 05:50:00,136.018,136.035,136.006,136.022,341000003.0
2005-10-04 05:55:00,136.015,136.025,135.985,135.985,382900004.0
2005-10-04 06:00:00,135.984,136.018,135.973,136.01,286200000.0
2005-10-04 06:05:00,136.013,136.042,135.996,136.03,544699995.0
2005-10-04 06:10:00,136.032,136.036,136.008,136.014,373799999.0
2005-10-04 06:15:00,136.004,136.026,135.998,136.013,489799998.0
2005-10-04 06:20:00,136.0,136.026,136.0,136.014,286899999.0
2005-10-04 06:25:00,136.011,136.023,135.995,136.017,435900000.0
2005-10-04 06:30:00,136.018,136.018,135.98,135.995,478300006.0
2005-10-04 06:35:00,135.996,136.044,135.94,136.037,296900001.0
2005-10-04 06:40:00,136.035,136.057,136.025,136.031,505200000.0
2005-10-04 06:45:00,136.038,136.045,136.021,136.045,322900003.0
2005-10-04 06:50:00,136.04,136.072,136.027,136.045,394200002.0
2005-10-04 06:55:00,136.047,136.062,136.037,136.059,486299995.0
2005-10-04 07:00:00,136.068,136.108,136.057,136.106,454100004.0
2005-10-04 07:05:00,136.093,136.132,136.087,136.117,507999996.0
2005-10-04 07:10:00,136.122,136.123,136.109,136.114,395300000.0
2005-10-04 07:15:00,136.105,136.156,136.105,136.155,439499998.0
2005-10-04 07:20:00,136.144,136.167,136.126,136.167,420299996.0
2005-10-04 07:25:00,136.145,136.185,136.139,136.174,402700001.0
2005-10-04 07:30:00,136.174,136.182,136.137,136.152,403299999.0
2005-10-04 07:35:00,136.145,136.163,136.124,136.159,345899998.0
2005-10-04 07:40:00,136.158,136.171,136.138,136.166,390800001.0
2005-10-04 07:45:00,136.163,136.19,136.119,136.128,356899997.0
2005-10-04 07:50:00,136.138,136.138,136.094,136.103,345799999.0
2005-10-04 07:55:00,136.109,136.119,136.088,136.116,434700001.0
2005-10-04 08:00:00,136.1,136.122,136.079,136.09,537399997.0
2005-10-04 08:05:00,136.09,136.165,136.077,136.136,517200000.0
2005-10-04 08:10:00,136.142,136.148,136.126,136.14,359299999.0
2005-10-04 08:15:00,136.145,136.157,136.103,136.12,481799998.0
2005-10-04 08:20:00,136.12,136.136,136.114,136.125,501599997.0
2005-10-04 08:25:00,136.139,136.139,136.082,136.093,425800001.0
2005-10-04 08:30:00,136.082,136.082,136.009,136.036,505200004.0
2005-10-04 08:35:00,136.034,136.062,136.012,136.041,448999996.0
2005-10-04 08:40:00,136.058,136.08,136.05,136.059,571599999.0
2005-10-04 08:45:00,136.065,136.087,136.019,136.053,407500003.0
2005-10-04 08:50:00,136.048,136.096,136.036,136.036,421599997.0
2005-10-04 08:55:00,136.034,136.065,136.028,136.055,631200000.0
2005-10-04 09:00:00,136.047,136.106,136.042,136.093,364700000.0
2005-10-04 09:05:00,136.087,136.095,136.046,136.052,445400000.0
2005-10-04 09:10:00,136.027,136.049,136.011,136.03,652300006.0
2005-10-04 09:15:00,136.034,136.052,136.01,136.028,319299997.0
2005-10-04 09:20:00,136.017,136.031,135.987,136.002,429300002.0
2005-10-04 09:25:00,136.007,136.045,135.984,136.033,525500006.0
2005-10-04 09:30:00,136.06,136.12,136.06,136.107,487299998.0
2005-10-04 09:35:00,136.107,136.146,136.106,136.112,389200001.0
2005-10-04 09:40:00,136.12,136.127,136.066,136.07,515900002.0
2005-10-04 09:45:00,136.087,136.122,136.076,136.09,430099995.0
2005-10-04 09:50:00,136.082,136.114,136.042,136.108,380299996.0
2005-10-04 09:55:00,136.105,136.161,136.09,136.161,635399998.0
2005-10-04 10:00:00,136.168,136.174,136.136,136.159,649599988.0
2005-10-04 10:05:00,136.161,136.194,136.125,136.125,439700004.0
2005-10-04 10:10:00,136.127,136.137,136.094,136.129,506000000.0
2005-10-04 10:15:00,136.135,136.269,136.122,136.246,504000002.0
2005-10-04 10:20:00,136.245,136.255,136.208,136.231,607899998.0
2005-10-04 10:25:00,136.237,136.245,136.214,136.228,455699998.0
2005-10-04 10:30:00,136.221,136.252,136.197,136.241,319199998.0
2005-10-04 10:35:00,136.237,136.266,136.222,136.248,504499999.0
2005-10-04 10:40:00,136.252,136.284,136.251,136.28,486699998.0
2005-10-04 10:45:00,136.295,136.324,136.269,136.275,469099999.0
2005-10-04 10:50:00,136.289,136.338,136.279,136.325,397900003.0
2005-10-04 10:55:00,136.33,136.372,136.307,136.369,433500000.0
2005-10-04 11:00:00,136.368,136.375,136.333,136.372,423699995.0
2005-10-04 11:05:00,136.403,136.43,136.364,136.364,411800002.0
2005-10-04 11:10:00,136.364,136.416,136.354,136.374,435700002.0
2005-10-04 11:15:00,136.367,136.408,136.351,136.403,492000001.0
2005-10-04 11:20:00,136.393,136.424,136.377,136.379,476099999.0
2005-10-04 11:25:00,136.382,136.399,136.36,136.36,554399999.0
2005-10-04 11:30:00,136.367,136.42,136.367,136.416,415299996.0
2005-10-04 11:35:00,136.415,136.452,136.394,136.411,428499998.0
2005-10-04 11:40:00,136.405,136.426,136.359,136.368,447300003.0
2005-10-04 11:45:00,136.373,136.404,136.353,136.394,612799991.0
2005-10-04 11:50:00,136.385,136.413,136.373,136.393,467100000.0
2005-10-04 11:55:00,136.399,136.467,136.393,136.467,440200002.0
2005-10-04 12:00:00,136.463,136.466,136.433,136.466,504299997.0
2005-10-04 12:05:00,136.456,136.465,136.438,136.438,430299999.0
2005-10-04 12:10:00,136.447,136.448,136.393,136.408,430299997.0
2005-10-04 12:15:00,136.417,136.429,136.386,136.425,387999998.0
2005-10-04 12:20:00,136.417,136.424,136.361,136.365,345800001.0
2005-10-04 12:25:00,136.368,136.368,136.281,136.281,484899995.0
2005-10-04 12:30:00,136.277,136.299,136.254,136.254,411799999.0
2005-10-04 12:35:00,136.258,136.273,136.245,136.245,405499996.0
2005-10-04 12:40:00,136.238,136.26,136.228,136.239,421000001.0
2005-10-04 12:45:00,136.249,136.271,136.232,136.253,414099998.0
2005-10-04 12:50:00,136.245,136.324,136.231,136.32,516300000.0
2005-10-04 12:55:00,136.314,136.373,136.31,136.367,515300004.0
2005-10-04 13:00:00,136.373,136.397,136.358,136.387,472400000.0
2005-10-04 13:05:00,136.377,136.405,136.375,136.387,318000000.0
2005-10-04 13:10:00,136.38,136.39,136.323,136.345,318299996.0
2005-10-04 13:15:00,136.35,136.359,136.302,136.33,391400003.0
2005-10-04 13:20:00,136.334,136.383,136.309,136.373,531800004.0
2005-10-04 13:25:00,136.369,136.37,136.315,136.326,510900001.0
2005-10-04 13:30:00,136.317,136.336,136.308,136.332,387299996.0
2005-10-04 13:35:00,136.33,136.338,136.263,136.264,417000000.0
2005-10-04 13:40:00,136.268,136.293,136.247,136.293,436300001.0
2005-10-04 13:45:00,136.29,136.294,136.243,136.256,419599999.0
2005-10-04 13:50:00,136.234,136.293,136.233,136.293,392599998.0
2005-10-04 13:55:00,136.301,136.314,136.243,136.247,322000003.0
2005-10-04 14:00:00,136.258,136.318,136.242,136.318,422099995.0
2005-10-04 14:05:00,136.317,136.365,136.307,136.355,452200001.0
2005-10-04 14:10:00,136.363,136.401,136.344,136.401,456499999.0
2005-10-04 14:15:00,136.404,136.404,136.339,136.359,735599998.0
2005-10-04 14:20:00,136.368,136.401,136.361,136.378,317000000.0
2005-10-04 14:25:00,136.371,136.386,136.349,136.351,510800004.0
2005-10-04 14:30:00,136.337,136.348,136.297,136.308,515999996.0
2005-10-04 14:35:00,136.308,136.335,136.289,136.335,595899999.0
2005-10-04 14:40:00,136.342,136.357,136.317,136.328,525500001.0
2005-10-04 14:45:00,136.329,136.36,136.315,136.353,428400001.0
2005-10-04 14:50:00,136.357,136.38,136.326,136.343,412000002.0
2005-10-04 14:55:00,136.332,136.341,136.296,136.296,518900001.0
2005-10-04 15:00:00,136.308,136.311,136.252,136.282,313000001.0
2005-10-04 15:05:00,136.287,136.302,136.269,136.281,542700006.0
2005-10-04 15:10:00,136.284,136.289,136.253,136.26,581999999.0
2005-10-04 15:15:00,136.253,136.323,136.253,136.318,484700001.0
2005-10-04 15:20:00,136.308,136.343,136.293,136.334,289799998.0
2005-10-04 15:25:00,136.323,136.349,136.313,136.337,505800006.0
2005-10-04 15:30:00,136.332,136.403,136.312,136.385,531900000.0
2005-10-04 15:35:00,136.387,136.387,136.33,136.345,513199997.0
2005-10-04 15:40:00,136.34,136.363,136.301,136.301,266799999.0
2005-10-04 15:45:00,136.299,136.328,136.264,136.264,552700000.0
2005-10-04 15:50:00,136.269,136.304,136.248,136.302,588999994.0
2005-10-04 15:55:00,136.301,136.351,136.275,136.351,369700000.0
2005-10-04 16:00:00,136.367,136.387,136.323,136.33,381900000.0
2005-10-04 16:05:00,136.333,136.364,136.314,136.334,480199996.0
2005-10-04 16:10:00,136.34,136.379,136.318,136.328,498899998.0
2005-10-04 16:15:00,136.327,136.339,136.292,136.307,428199994.0
2005-10-04 16:20:00,136.313,136.359,136.297,136.309,414300002.0
2005-10-04 16:25:00,136.324,136.347,136.287,136.303,442800000.0
2005-10-04 16:30:00,136.305,136.322,136.287,136.297,411899999.0
2005-10-04 16:35:00,136.296,136.303,136.274,136.291,488100002.0
2005-10-04 16:40:00,136.279,136.299,136.252,136.253,398000000.0
2005-10-04 16:45:00,136.248,136.265,136.24,136.249,471799999.0
2005-10-04 16:50:00,136.257,136.257,136.198,136.229,479999998.0
2005-10-04 16:55:00,136.232,136.311,136.199,136.311,497800002.0
2005-10-04 17:00:00,136.314,136.314,136.27,136.31,525600001.0
2005-10-04 17:05:00,136.306,136.339,136.299,136.319,451200003.0
2005-10-04 17:10:00,136.316,136.356,136.297,136.356,431200000.0
2005-10-04 17:15:00,136.363,136.369,136.323,136.332,402500002.0
2005-10-04 17:20:00,136.325,136.329,136.299,136.321,387799997.0
2005-10-04 17:25:00,136.318,136.33,136.31,136.314,464999998.0
2005-10-04 17:30:00,136.305,136.328,136.301,136.313,435599997.0
2005-10-04 17:35:00,136.312,136.312,136.268,136.276,365099997.0
2005-10-04 17:40:00,136.255,136.258,136.206,136.227,543599993.0
2005-10-04 17:45:00,136.235,136.251,136.23,136.235,367299998.0
2005-10-04 17:50:00,136.237,136.255,136.222,136.248,354099997.0
2005-10-04 17:55:00,136.242,136.262,136.226,136.245,416000000.0
2005-10-04 18:00:00,136.244,136.28,136.241,136.244,5902399994.0
2005-10-04 18:05:00,136.253,136.281,136.236,136.248,7986900009.0
2005-10-04 18:10:00,136.253,136.253,136.225,136.235,5722499987.0
2005-10-04 18:15:00,136.238,136.287,136.221,136.265,4759099996.0
2005-10-04 18:20:00,136.26,136.317,136.26,136.287,6058099980.0
2005-10-04 18:25:00,136.299,136.314,136.281,136.311,3926799999.0
2005-10-04 18:30:00,136.32,136.382,136.32,136.365,5305300000.0
2005-10-04 18:35:00,136.371,136.377,136.323,136.33,3050299999.0
2005-10-04 18:40:00,136.331,136.362,136.31,136.355,3100700008.0
2005-10-04 18:45:00,136.353,136.375,136.309,136.333,2084300001.0
2005-10-04 18:50:00,136.34,136.351,136.271,136.292,3608099983.0
2005-10-04 18:55:00,136.295,136.309,136.256,136.277,3521200015.0
2005-10-04 19:00:00,136.278,136.299,136.27,136.282,2100899999.0
2005-10-04 19:05:00,136.28,136.287,136.257,136.271,4030499996.0
2005-10-04 19:10:00,136.275,136.282,136.238,136.242,1229199999.0
2005-10-04 19:15:00,136.25,136.26,136.201,136.21,2676299995.0
2005-10-04 19:20:00,136.211,136.211,136.156,136.17,2457199988.0
2005-10-04 19:25:00,136.17,136.211,136.162,136.187,3188600001.0
2005-10-04 19:30:00,136.19,136.232,136.172,136.225,4027299982.0
2005-10-04 19:35:00,136.225,136.238,136.198,136.222,2370199988.0
2005-10-04 19:40:00,136.235,136.254,136.213,136.229,2250799988.0
2005-10-04 19:45:00,136.229,136.256,136.213,136.228,1808699994.0
2005-10-04 19:50:00,136.23,136.265,136.219,136.26,1847799993.0
2005-10-04 19:55:00,136.267,136.293,136.236,136.251,2517700000.0
2005-10-04 20:00:00,136.266,136.271,136.233,136.24,1701999998.0
2005-10-04 20:05:00,136.241,136.268,136.204,136.222,2352699994.0
2005-10-04 20:10:00,136.221,136.254,136.207,136.24,2668699996.0
2005-10-04 20:15:00,136.244,136.26,136.202,136.207,2010899991.0
2005-10-04 20:20:00,136.207,136.22,136.173,136.215,1705599998.0
2005-10-04 20:25:00,136.22,136.227,136.182,136.208,3759999992.0
2005-10-04 20:30:00,136.212,136.232,136.197,136.22,5314000010.0
2005-10-04 20:35:00,136.224,136.244,136.205,136.236,3135699991.0
2005-10-04 20:40:00,136.236,136.25,136.228,136.24,2759699999.0
2005-10-04 20:45:00,136.24,136.24,136.206,136.229,3358799990.0
2005-10-04 20:50:00,136.222,136.236,136.213,136.227,3049800008.0
2005-10-04 20:55:00,136.217,136.243,136.205,136.205,4997300001.0
2005-10-04 21:00:00,136.208,136.209,136.148,136.166,3800799985.0
2005-10-04 21:05:00,136.168,136.181,136.148,136.17,2299299995.0
2005-10-04 21:10:00,136.171,136.178,136.15,136.16,2530699986.0
2005-10-04 21:15:00,136.16,136.165,136.135,136.135,2813799991.0
2005-10-04 21:20:00,136.147,136.157,136.122,136.122,3892499997.0
2005-10-04 21:25:00,136.136,136.151,136.094,136.108,1452999992.0
2005-10-04 21:30:00,136.104,136.134,136.104,136.117,1366999987.0
2005-10-04 21:35:00,136.117,136.136,136.107,136.121,1077700001.0
2005-10-04 21:40:00,136.12,136.137,136.117,136.12,1629399999.0
2005-10-04 21:45:00,136.122,136.133,136.105,136.118,1380699995.0
2005-10-04 21:50:00,136.126,136.147,136.125,136.141,647099998.0
2005-10-04 21:55:00,136.145,136.155,136.137,136.14,424899999.0
2005-10-04 22:00:00,136.14,136.148,136.112,136.115,1268600000.0
2005-10-04 22:05:00,136.116,136.153,136.116,136.13,512399998.0
2005-10-04 22:10:00,136.122,136.153,136.115,136.137,863899995.0
2005-10-04 22:15:00,136.14,136.165,136.135,136.153,674600000.0
2005-10-04 22:20:00,136.152,136.168,136.137,136.138,671700002.0
2005-10-04 22:25:00,136.139,136.149,136.122,136.132,1314100007.0
2005-10-04 22:30:00,136.139,136.168,136.139,136.168,862300002.0
2005-10-04 22:35:00,136.164,136.186,136.155,136.168,1190300004.0
2005-10-04 22:40:00,136.167,136.188,136.143,136.17,1369300003.0
2005-10-04 22:45:00,136.172,136.172,136.137,136.151,1168199992.0
2005-10-04 22:50:00,136.145,136.17,136.145,136.167,828699996.0
2005-10-04 22:55:00,136.159,136.159,136.123,136.135,637799999.0
2005-10-04 23:00:00,136.122,136.144,136.079,136.13,487800007.0
2005-10-04 23:05:00,136.108,136.163,136.072,136.072,559500011.0
2005-10-04 23:10:00,136.093,136.146,136.088,136.118,515100003.0
2005-10-04 23:15:00,136.105,136.16,136.095,136.137,435300004.0
2005-10-04 23:20:00,136.122,136.182,136.109,136.176,603499998.0
2005-10-04 23:25:00,136.18,136.185,136.148,136.174,316300000.0
2005-10-04 23:30:00,136.16,136.185,136.14,136.185,266400000.0
2005-10-04 23:35:00,136.193,136.205,136.168,136.197,441800000.0
2005-10-04 23:40:00,136.19,136.213,136.186,136.206,305400002.0
2005-10-04 23:45:00,136.197,136.24,136.19,136.193,476799996.0
2005-10-04 23:50:00,136.158,136.221,136.155,136.195,421199997.0
2005-10-04 23:55:00,136.211,136.243,136.17,136.23,356199998.0
2005-10-05 00:00:00,136.226,136.26,136.226,136.253,336800001.0
2005-10-05 00:05:00,136.247,136.269,136.234,136.262,394200004.0
2005-10-05 00:10:00,136.243,136.307,136.24,136.285,387399999.0
2005-10-05 00:15:00,136.288,136.288,136.246,136.252,472700001.0
2005-10-05 00:20:00,136.25,136.272,136.243,136.255,479399996.0
2005-10-05 00:25:00,136.265,136.268,136.246,136.26,434800000.0
2005-10-05 00:30:00,136.265,136.286,136.235,136.248,348699997.0
2005-10-05 00:35:00,136.247,136.255,136.231,136.255,429999992.0
2005-10-05 00:40:00,136.247,136.258,136.229,136.244,485700003.0
2005-10-05 00:45:00,136.25,136.262,136.235,136.252,384300000.0
2005-10-05 00:50:00,136.249,136.291,136.249,136.287,398300002.0
2005-10-05 00:55:00,136.284,136.293,136.243,136.243,502499999.0
2005-10-05 01:00:00,136.242,136.273,136.238,136.251,468699995.0
2005-10-05 01:05:00,136.251,136.262,136.239,136.26,407399997.0
2005-10-05 01:10:00,136.257,136.263,136.198,136.21,471399999.0
2005-10-05 01:15:00,136.23,136.253,136.228,136.232,456900004.0
2005-10-05 01:20:00,136.241,136.263,136.223,136.226,400999998.0
2005-10-05 01:25:00,136.247,136.277,136.247,136.255,367099997.0
2005-10-05 01:30:00,136.25,136.277,136.242,136.262,623500003.0
2005-10-05 01:35:00,136.275,136.279,136.251,136.255,356700002.0
2005-10-05 01:40:00,136.254,136.264,136.204,136.231,601799997.0
2005-10-05 01:45:00,136.234,136.268,136.234,136.252,398599996.0
2005-10-05 01:50:00,136.24,136.268,136.223,136.24,452099996.0
2005-10-05 01:55:00,136.253,136.253,136.201,136.227,458799997.0
2005-10-05 02:00:00,136.235,136.266,136.234,136.264,387800001.0
2005-10-05 02:05:00,136.253,136.299,136.246,136.298,385299996.0
2005-10-05 02:10:00,136.306,136.337,136.291,136.337,625200003.0
2005-10-05 02:15:00,136.336,136.336,136.267,136.279,380400001.0
2005-10-05 02:20:00,136.287,136.287,136.249,136.272,360699998.0
2005-10-05 02:25:00,136.26,136.299,136.26,136.275,337900002.0
2005-10-05 02:30:00,136.273,136.302,136.273,136.301,455900000.0
2005-10-05 02:35:00,136.308,136.311,136.249,136.275,338300001.0
2005-10-05 02:40:00,136.276,136.294,136.261,136.279,363700001.0
2005-10-05 02:45:00,136.285,136.292,136.238,136.245,464700002.0
2005-10-05 02:50:00,136.253,136.296,136.237,136.249,471000004.0
2005-10-05 02:55:00,136.253,136.289,136.192,136.208,546299997.0
2005-10-05 03:00:00,136.218,136.218,136.135,136.169,506400005.0
2005-10-05 03:05:00,136.163,136.181,136.093,136.099,495899997.0
2005-10-05 03:10:00,136.103,136.112,136.083,136.087,454500001.0
2005-10-05 03:15:00,136.093,136.107,136.082,136.094,528599999.0
2005-10-05 03:20:00,136.09,136.129,136.08,136.08,535300001.0
2005-10-05 03:25:00,136.075,136.105,136.068,136.07,547699995.0
2005-10-05 03:30:00,136.07,136.099,136.03,136.036,485899997.0
2005-10-05 03:35:00,136.026,136.07,136.014,136.063,454600001.0
2005-10-05 03:40:00,136.062,136.088,136.062,136.065,544900002.0
2005-10-05 03:45:00,136.073,136.076,136.01,136.01,537799998.0
2005-10-05 03:50:00,135.968,136.003,135.955,135.98,414700007.0
2005-10-05 03:55:00,136.007,136.007,135.953,135.994,660499991.0
2005-10-05 04:00:00,135.979,135.989,135.943,135.952,600800005.0
2005-10-05 04:05:00,135.947,135.986,135.944,135.978,540600003.0
2005-10-05 04:10:00,135.992,136.023,135.992,135.992,392299998.0
2005-10-05 04:15:00,135.977,136.017,135.977,135.994,297000002.0
2005-10-05 04:20:00,136.0,136.025,135.979,135.992,527700001.0
2005-10-05 04:25:00,135.993,136.022,135.993,136.001,653400002.0
2005-10-05 04:30:00,136.009,136.011,135.988,135.997,332999999.0
2005-10-05 04:35:00,136.002,136.002,135.97,135.996,561099998.0
2005-10-05 04:40:00,135.973,135.997,135.962,135.981,337400001.0
2005-10-05 04:45:00,135.981,135.99,135.958,135.969,458399997.0
2005-10-05 04:50:00,135.963,136.002,135.962,136.002,474599999.0
2005-10-05 04:55:00,136.007,136.014,135.984,135.984,368599998.0
2005-10-05 05:00:00,135.984,136.01,135.984,135.999,642899997.0
2005-10-05 05:05:00,135.995,136.011,135.98,135.993,474499998.0
2005-10-05 05:10:00,135.986,135.986,135.909,135.912,493799997.0
2005-10-05 05:15:00,135.909,135.953,135.899,135.943,481199998.0
2005-10-05 05:20:00,135.948,135.982,135.942,135.97,339600003.0
2005-10-05 05:25:00,135.964,135.964,135.941,135.964,288300003.0
2005-10-05 05:30:00,135.954,136.013,135.945,136.013,392799994.0
2005-10-05 05:35:00,136.023,136.029,135.983,135.996,279200000.0
2005-10-05 05:40:00,135.974,135.974,135.947,135.96,415300000.0
2005-10-05 05:45:00,135.958,136.029,135.952,136.014,405700003.0
2005-10-05 05:50:00,136.021,136.046,136.006,136.028,407599998.0
2005-10-05 05:55:00,136.037,136.038,136.004,136.018,560399999.0
2005-10-05 06:00:00,136.019,136.046,136.011,136.041,523899995.0
2005-10-05 06:05:00,136.039,136.045,136.01,136.018,624199996.0
2005-10-05 06:10:00,136.021,136.032,136.006,136.015,440499998.0
2005-10-05 06:15:00,136.02,136.021,135.989,135.997,426799997.0
2005-10-05 06:20:00,136.003,136.138,136.003,136.112,455099999.0
2005-10-05 06:25:00,136.118,136.118,136.05,136.086,511400002.0
2005-10-05 06:30:00,136.09,136.115,136.075,136.095,564699991.0
2005-10-05 06:35:00,136.095,136.095,136.02,136.02,533600002.0
2005-10-05 06:40:00,136.021,136.045,135.984,136.019,632000003.0
2005-10-05 06:45:00,136.023,136.068,136.015,136.052,385499998.0
2005-10-05 06:50:00,136.067,136.12,136.053,136.058,600399996.0
2005-10-05 06:55:00,136.063,136.104,136.062,136.101,605299999.0
2005-10-05 07:00:00,136.102,136.113,136.08,136.102,447200000.0
2005-10-05 07:05:00,136.081,136.126,136.071,136.088,414999999.0
2005-10-05 07:10:00,136.096,136.116,136.086,136.105,500300001.0
2005-10-05 07:15:00,136.104,136.125,136.05,136.059,555600003.0
2005-10-05 07:20:00,136.053,136.076,136.035,136.066,306799999.0
2005-10-05 07:25:00,136.064,136.098,136.053,136.091,286499999.0
2005-10-05 07:30:00,136.092,136.117,136.081,136.117,572700002.0
2005-10-05 07:35:00,136.112,136.116,136.075,136.075,432100001.0
2005-10-05 07:40:00,136.063,136.096,136.06,136.087,416199999.0
2005-10-05 07:45:00,136.078,136.085,136.052,136.054,484100000.0
2005-10-05 07:50:00,136.062,136.084,136.062,136.063,356899998.0
2005-10-05 07:55:00,136.068,136.11,136.03,136.054,638199997.0
2005-10-05 08:00:00,136.043,136.043,136.006,136.017,428799997.0
2005-10-05 08:05:00,136.025,136.05,136.017,136.03,295500003.0
2005-10-05 08:10:00,136.043,136.047,136.02,136.038,622400000.0
2005-10-05 08:15:00,136.036,136.036,136.006,136.017,376599996.0
2005-10-05 08:20:00,136.008,136.088,136.004,136.088,591999994.0
2005-10-05 08:25:00,136.078,136.123,136.067,136.067,386500001.0
2005-10-05 08:30:00,136.058,136.081,136.038,136.065,570600002.0
2005-10-05 08:35:00,136.06,136.12,136.055,136.11,424400003.0
2005-10-05 08:40:00,136.101,136.133,136.101,136.121,521999997.0
2005-10-05 08:45:00,136.122,136.122,136.078,136.107,433299999.0
2005-10-05 08:50:00,136.105,136.136,136.093,136.121,457699998.0
2005-10-05 08:55:00,136.11,136.15,136.087,136.146,429199996.0
2005-10-05 09:00:00,136.143,136.146,136.053,136.071,388400000.0
2005-10-05 09:05:00,136.068,136.068,136.036,136.058,546000000.0
2005-10-05 09:10:00,136.04,136.073,136.037,136.058,529400000.0
2005-10-05 09:15:00,136.058,136.058,136.015,136.019,322199998.0
2005-10-05 09:20:00,136.025,136.055,136.014,136.054,430199997.0
2005-10-05 09:25:00,136.047,136.06,136.022,136.028,507199999.0
2005-10-05 09:30:00,136.027,136.059,136.019,136.048,268499997.0
2005-10-05 09:35:00,136.045,136.073,136.04,136.051,432500000.0
2005-10-05 09:40:00,136.058,136.151,136.023,136.143,467300001.0
2005-10-05 09:45:00,136.16,136.171,136.106,136.106,496799999.0
2005-10-05 09:50:00,136.104,136.155,136.103,136.143,460000000.0
2005-10-05 09:55:00,136.148,136.152,136.113,136.14,343899998.0
2005-10-05 10:00:00,136.142,136.164,136.123,136.164,585299999.0
2005-10-05 10:05:00,136.168,136.201,136.127,136.132,441599996.0
2005-10-05 10:10:00,136.137,136.139,136.051,136.062,457500001.0
2005-10-05 10:15:00,136.052,136.064,136.017,136.042,460700004.0
2005-10-05 10:20:00,136.023,136.046,135.994,136.028,582299999.0
2005-10-05 10:25:00,136.029,136.07,136.004,136.014,651899995.0
2005-10-05 10:30:00,136.013,136.015,135.928,135.939,344500002.0
2005-10-05 10:35:00,135.943,135.974,135.919,135.919,468200004.0
2005-10-05 10:40:00,135.91,135.919,135.856,135.876,452399999.0
2005-10-05 10:45:00,135.891,135.902,135.87,135.878,600799996.0
2005-10-05 10:50:00,135.877,135.9,135.85,135.868,564599998.0
2005-10-05 10:55:00,135.861,135.921,135.843,135.913,378900001.0
2005-10-05 11:00:00,135.906,135.937,135.869,135.89,523700003.0
2005-10-05 11:05:00,135.905,135.917,135.888,135.901,491200006.0
2005-10-05 11:10:00,135.902,135.913,135.894,135.905,503400003.0
2005-10-05 11:15:00,135.892,135.914,135.879,135.911,463999999.0
2005-10-05 11:20:00,135.903,135.913,135.885,135.907,487500000.0
2005-10-05 11:25:00,135.907,135.926,135.902,135.905,530499997.0
2005-10-05 11:30:00,135.908,135.955,135.904,135.933,539600005.0
2005-10-05 11:35:00,135.925,135.964,135.925,135.957,545999996.0
2005-10-05 11:40:00,135.933,135.969,135.923,135.96,545099991.0
2005-10-05 11:45:00,135.957,135.967,135.918,135.965,566099997.0
2005-10-05 11:50:00,135.952,135.982,135.931,135.963,462599998.0
2005-10-05 11:55:00,135.965,135.965,135.893,135.959,757199999.0
2005-10-05 12:00:00,135.966,135.966,135.911,135.922,494900001.0
2005-10-05 12:05:00,135.923,135.945,135.9,135.936,589799993.0
2005-10-05 12:10:00,135.951,135.985,135.95,135.98,448999998.0
2005-10-05 12:15:00,135.982,135.998,135.963,135.992,503199995.0
2005-10-05 12:20:00,135.997,136.03,135.993,136.002,357099999.0
2005-10-05 12:25:00,136.01,136.012,135.982,135.995,451999998.0
2005-10-05 12:30:00,135.996,136.014,135.985,135.998,573100000.0
2005-10-05 12:35:00,135.997,136.005,135.978,136.001,347799999.0
2005-10-05 12:40:00,135.997,136.026,135.997,136.022,255100000.0
2005-10-05 12:45:00,136.032,136.042,136.017,136.034,390000001.0
2005-10-05 12:50:00,136.037,136.056,136.024,136.035,421199997.0
2005-10-05 12:55:00,136.043,136.046,136.027,136.037,365599999.0
2005-10-05 13:00:00,136.038,136.057,136.019,136.022,322100000.0
2005-10-05 13:05:00,136.017,136.031,136.0,136.0,423000000.0
2005-10-05 13:10:00,135.986,136.019,135.976,135.983,395000001.0
2005-10-05 13:15:00,135.982,136.035,135.982,136.025,315099999.0
2005-10-05 13:20:00,136.017,136.025,135.998,136.025,386499999.0
2005-10-05 13:25:00,136.022,136.04,136.009,136.024,458500003.0
2005-10-05 13:30:00,136.027,136.041,136.005,136.041,552300010.0
2005-10-05 13:35:00,136.031,136.064,136.028,136.053,438000000.0
2005-10-05 13:40:00,136.052,136.087,136.052,136.07,308100000.0
2005-10-05 13:45:00,136.069,136.082,136.052,136.059,295600001.0
2005-10-05 13:50:00,136.042,136.052,136.001,136.04,377900000.0
2005-10-05 13:55:00,136.033,136.044,136.015,136.037,449400000.0
2005-10-05 14:00:00,136.045,136.045,136.014,136.024,394600001.0
2005-10-05 14:05:00,136.027,136.085,136.027,136.06,466100000.0
2005-10-05 14:10:00,136.053,136.053,136.01,136.025,423100000.0
2005-10-05 14:15:00,136.018,136.038,136.004,136.025,475900000.0
2005-10-05 14:20:00,136.016,136.032,136.0,136.017,420699996.0
2005-10-05 14:25:00,136.013,136.04,136.0,136.025,377299999.0
2005-10-05 14:30:00,136.024,136.057,136.012,136.057,322799999.0
2005-10-05 14:35:00,136.058,136.058,136.022,136.03,712599990.0
2005-10-05 14:40:00,136.02,136.02,135.946,135.955,506599997.0
2005-10-05 14:45:00,135.952,135.961,135.921,135.958,578099998.0
2005-10-05 14:50:00,135.962,135.962,135.924,135.957,582000002.0
2005-10-05 14:55:00,135.941,135.961,135.929,135.93,425099996.0
2005-10-05 15:00:00,135.95,135.958,135.93,135.947,466199999.0
2005-10-05 15:05:00,135.949,135.977,135.942,135.942,300300001.0
2005-10-05 15:10:00,135.934,135.95,135.907,135.922,591099998.0
2005-10-05 15:15:00,135.907,135.925,135.873,135.906,369699999.0
2005-10-05 15:20:00,135.908,135.981,135.907,135.96,432099996.0
2005-10-05 15:25:00,135.963,135.982,135.942,135.982,585600004.0
2005-10-05 15:30:00,135.982,135.982,135.928,135.947,348399997.0
2005-10-05 15:35:00,135.957,136.005,135.943,135.989,581699995.0
2005-10-05 15:40:00,135.995,136.027,135.995,136.014,382999996.0
2005-10-05 15:45:00,136.027,136.038,136.008,136.02,439499998.0
2005-10-05 15:50:00,136.017,136.02,135.99,135.994,550599999.0
2005-10-05 15:55:00,136.002,136.019,135.985,135.995,465400001.0
2005-10-05 16:00:00,135.983,136.11,135.965,136.11,489499998.0
2005-10-05 16:05:00,136.083,136.129,136.053,136.118,456000000.0
2005-10-05 16:10:00,136.143,136.208,136.105,136.125,371000001.0
2005-10-05 16:15:00,136.126,136.126,136.072,136.114,627900001.0
2005-10-05 16:20:00,136.112,136.147,136.085,136.091,391299999.0
2005-10-05 16:25:00,136.097,136.163,136.092,136.132,497399997.0
2005-10-05 16:30:00,136.149,136.185,136.089,136.181,678600001.0
2005-10-05 16:35:00,136.194,136.22,136.122,136.122,432900001.0
2005-10-05 16:40:00,136.112,136.112,135.999,136.039,710499993.0
2005-10-05 16:45:00,136.052,136.084,136.029,136.072,381700003.0
2005-10-05 16:50:00,136.075,136.101,136.067,136.08,561300000.0
2005-10-05 16:55:00,136.084,136.121,136.084,136.112,464299997.0
2005-10-05 17:00:00,136.116,136.116,136.031,136.053,570700002.0
2005-10-05 17:05:00,136.052,136.077,136.011,136.07,390600000.0
2005-10-05 17:10:00,136.075,136.088,136.052,136.088,453300003.0
2005-10-05 17:15:00,136.083,136.124,136.067,136.124,517200002.0
2005-10-05 17:20:00,136.116,136.145,136.1,136.125,618400000.0
2005-10-05 17:25:00,136.132,136.148,136.102,136.115,526399995.0
2005-10-05 17:30:00,136.115,136.187,136.102,136.178,386600000.0
2005-10-05 17:35:00,136.18,136.239,136.166,136.206,479299996.0
2005-10-05 17:40:00,136.19,136.239,136.187,136.203,485999999.0
2005-10-05 17:45:00,136.204,136.278,136.195,136.263,465799997.0
2005-10-05 17:50:00,136.261,136.297,136.24,136.297,535699999.0
2005-10-05 17:55:00,136.281,136.286,136.246,136.26,428100002.0
2005-10-05 18:00:00,136.257,136.29,136.242,136.267,7063699994.0
2005-10-05 18:05:00,136.269,136.27,136.22,136.24,7157600006.0
2005-10-05 18:10:00,136.245,136.273,136.234,136.239,5070599993.0
2005-10-05 18:15:00,136.245,136.262,136.214,136.214,5015799989.0
2005-10-05 18:20:00,136.219,136.264,136.218,136.241,6544999997.0
2005-10-05 18:25:00,136.24,136.262,136.177,136.195,4703599989.0
2005-10-05 18:30:00,136.198,136.202,136.144,136.175,5754899982.0
2005-10-05 18:35:00,136.19,136.236,136.181,136.23,3319299980.0
2005-10-05 18:40:00,136.233,136.267,136.218,136.235,2704099994.0
2005-10-05 18:45:00,136.228,136.257,136.212,136.224,2354899998.0
2005-10-05 18:50:00,136.225,136.271,136.225,136.268,3927399995.0
2005-10-05 18:55:00,136.272,136.277,136.232,136.243,3231299993.0
2005-10-05 19:00:00,136.237,136.255,136.206,136.221,2100699996.0
2005-10-05 19:05:00,136.23,136.245,136.212,136.234,3640499993.0
2005-10-05 19:10:00,136.234,136.239,136.205,136.211,1321199998.0
2005-10-05 19:15:00,136.205,136.239,136.205,136.227,2579099996.0
2005-10-05 19:20:00,136.234,136.245,136.19,136.237,2740099994.0
2005-10-05 19:25:00,136.237,136.238,136.161,136.209,3146299996.0
2005-10-05 19:30:00,136.157,136.252,136.157,136.238,3494699998.0
2005-10-05 19:35:00,136.237,136.255,136.201,136.225,2399699988.0
2005-10-05 19:40:00,136.23,136.24,136.204,136.212,2382599995.0
2005-10-05 19:45:00,136.215,136.234,136.192,136.204,1772899992.0
2005-10-05 19:50:00,136.202,136.244,136.198,136.244,2056100008.0
2005-10-05 19:55:00,136.238,136.245,136.209,136.216,2272199993.0
2005-10-05 20:00:00,136.23,136.233,136.196,136.201,1715800008.0
2005-10-05 20:05:00,136.202,136.217,136.174,136.192,2409000000.0
2005-10-05 20:10:00,136.17,136.21,136.117,136.19,2602999999.0
2005-10-05 20:15:00,136.195,136.217,136.18,136.205,1825999995.0
2005-10-05 20:20:00,136.205,136.215,136.179,136.19,1600799999.0
2005-10-05 20:25:00,136.188,136.216,136.175,136.208,3701599984.0
2005-10-05 20:30:00,136.207,136.236,136.191,136.21,5188099978.0
2005-10-05 20:35:00,136.207,136.207,136.168,136.192,3046799993.0
2005-10-05 20:40:00,136.193,136.226,136.183,136.202,2920699999.0
2005-10-05 20:45:00,136.203,136.203,136.173,136.194,2847799993.0
2005-10-05 20:50:00,136.187,136.219,136.178,136.197,2973600012.0
2005-10-05 20:55:00,136.191,136.216,136.176,136.201,4675899990.0
2005-10-05 21:00:00,136.199,136.228,136.193,136.215,3825600004.0
2005-10-05 21:05:00,136.22,136.247,136.216,136.247,2401299995.0
2005-10-05 21:10:00,136.25,136.268,136.237,136.249,2074000010.0
2005-10-05 21:15:00,136.249,136.32,136.242,136.315,3083100001.0
2005-10-05 21:20:00,136.328,136.355,136.297,136.33,3671100009.0
2005-10-05 21:25:00,136.348,136.355,136.308,136.325,1645499999.0
2005-10-05 21:30:00,136.33,136.336,136.285,136.29,1401599996.0
2005-10-05 21:35:00,136.283,136.316,136.281,136.31,1114399990.0
2005-10-05 21:40:00,136.308,136.321,136.286,136.309,1903699997.0
2005-10-05 21:45:00,136.31,136.34,136.295,136.309,1398400001.0
2005-10-05 21:50:00,136.317,136.373,136.317,136.367,758700006.0
2005-10-05 21:55:00,136.361,136.379,136.35,136.353,599600001.0
2005-10-05 22:00:00,136.348,136.385,136.337,136.35,1464800007.0
2005-10-05 22:05:00,136.356,136.373,136.314,136.337,530599997.0
2005-10-05 22:10:00,136.334,136.334,136.286,136.286,727099990.0
2005-10-05 22:15:00,136.295,136.356,136.295,136.349,667999999.0
2005-10-05 22:20:00,136.353,136.359,136.332,136.348,775699996.0
2005-10-05 22:25:00,136.35,136.367,136.326,136.359,1174399994.0
2005-10-05 22:30:00,136.364,136.417,136.358,136.37,1126699994.0
2005-10-05 22:35:00,136.37,136.403,136.353,136.392,1198600003.0
2005-10-05 22:40:00,136.39,136.413,136.371,136.401,1273600004.0
2005-10-05 22:45:00,136.403,136.411,136.378,136.397,1224499999.0
2005-10-05 22:50:00,136.405,136.477,136.405,136.465,792399997.0
2005-10-05 22:55:00,136.457,136.473,136.413,136.433,749899994.0
2005-10-05 23:00:00,136.462,136.467,136.35,136.398,520899995.0
2005-10-05 23:05:00,136.41,136.418,136.349,136.367,545199999.0
2005-10-05 23:10:00,136.363,136.393,136.315,136.356,522100000.0
2005-10-05 23:15:00,136.377,136.397,136.317,136.375,442199998.0
2005-10-05 23:20:00,136.39,136.391,136.334,136.39,767800004.0
2005-10-05 23:25:00,136.378,136.45,136.345,136.394,467700000.0
2005-10-05 23:30:00,136.394,136.491,136.387,136.468,415699995.0
2005-10-05 23:35:00,136.466,136.466,136.401,136.42,602000002.0
2005-10-05 23:40:00,136.416,136.457,136.401,136.442,443300002.0
2005-10-05 23:45:00,136.438,136.449,136.353,136.415,464800002.0
2005-10-05 23:50:00,136.419,136.447,136.418,136.423,450899997.0
2005-10-05 23:55:00,136.425,136.706,136.425,136.58,431699998.0
2005-10-06 00:00:00,136.584,136.656,136.564,136.644,459600005.0
2005-10-06 00:05:00,136.631,136.656,136.592,136.639,505499998.0
2005-10-06 00:10:00,136.645,136.664,136.619,136.655,423999997.0
2005-10-06 00:15:00,136.673,136.764,136.673,136.688,495400005.0
2005-10-06 00:20:00,136.687,136.765,136.681,136.751,392100001.0
2005-10-06 00:25:00,136.758,136.767,136.704,136.709,324900001.0
2005-10-06 00:30:00,136.715,136.747,136.655,136.663,476899998.0
2005-10-06 00:35:00,136.667,136.689,136.657,136.66,475599994.0
2005-10-06 00:40:00,136.648,136.824,136.635,136.82,464699996.0
2005-10-06 00:45:00,136.81,136.882,136.802,136.867,359199997.0
2005-10-06 00:50:00,136.887,136.931,136.875,136.928,514999996.0
2005-10-06 00:55:00,136.923,137.095,136.923,137.042,520899998.0
2005-10-06 01:00:00,137.027,137.035,136.995,137.035,485399998.0
2005-10-06 01:05:00,137.037,137.075,137.032,137.065,386599999.0
2005-10-06 01:10:00,137.067,137.078,137.013,137.036,360200001.0
2005-10-06 01:15:00,137.029,137.04,136.965,136.971,452800005.0
2005-10-06 01:20:00,136.978,136.986,136.957,136.964,348299997.0
2005-10-06 01:25:00,136.975,136.998,136.949,136.949,331699998.0
2005-10-06 01:30:00,136.938,136.952,136.925,136.947,440200001.0
2005-10-06 01:35:00,136.955,136.97,136.933,136.933,533200000.0
2005-10-06 01:40:00,136.929,136.966,136.91,136.945,407000000.0
2005-10-06 01:45:00,136.933,136.95,136.902,136.912,443000003.0
2005-10-06 01:50:00,136.898,136.934,136.839,136.839,553399999.0
2005-10-06 01:55:00,136.862,136.924,136.855,136.888,418099997.0
2005-10-06 02:00:00,136.878,137.024,136.861,136.965,599100004.0
2005-10-06 02:05:00,136.955,136.994,136.945,136.965,355000002.0
2005-10-06 02:10:00,136.954,136.963,136.916,136.956,610600004.0
2005-10-06 02:15:00,137.01,137.093,136.998,136.998,434999998.0
2005-10-06 02:20:00,137.017,137.04,136.971,136.998,432999999.0
2005-10-06 02:25:00,136.999,137.041,136.993,137.008,508799999.0
2005-10-06 02:30:00,137.01,137.087,136.987,137.07,404699997.0
2005-10-06 02:35:00,137.078,137.111,136.992,137.0,411799998.0
2005-10-06 02:40:00,137.009,137.049,136.968,137.049,491799999.0
2005-10-06 02:45:00,137.05,137.052,136.99,137.04,448399998.0
2005-10-06 02:50:00,137.048,137.101,137.036,137.083,371299996.0
2005-10-06 02:55:00,137.083,137.191,137.076,137.145,610399996.0
2005-10-06 03:00:00,137.137,137.176,137.13,137.134,585999995.0
2005-10-06 03:05:00,137.127,137.133,137.09,137.123,454400000.0
2005-10-06 03:10:00,137.129,137.154,137.118,137.134,401300002.0
2005-10-06 03:15:00,137.122,137.142,137.122,137.135,397200000.0
2005-10-06 03:20:00,137.133,137.188,137.13,137.168,411200000.0
2005-10-06 03:25:00,137.17,137.186,137.107,137.109,691199997.0
2005-10-06 03:30:00,137.101,137.13,137.1,137.105,398600001.0
2005-10-06 03:35:00,137.102,137.115,137.051,137.106,302699998.0
2005-10-06 03:40:00,137.098,137.105,137.06,137.084,286699998.0
2005-10-06 03:45:00,137.087,137.102,137.064,137.064,431199995.0
2005-10-06 03:50:00,137.075,137.104,137.062,137.08,640599996.0
2005-10-06 03:55:00,137.083,137.113,137.083,137.109,382300000.0
2005-10-06 04:00:00,137.113,137.145,137.097,137.145,533099998.0
2005-10-06 04:05:00,137.139,137.151,137.113,137.128,465399999.0
2005-10-06 04:10:00,137.125,137.182,137.125,137.182,328100003.0
2005-10-06 04:15:00,137.17,137.177,137.149,137.17,497000002.0
2005-10-06 04:20:00,137.18,137.191,137.17,137.178,309500002.0
2005-10-06 04:25:00,137.173,137.265,137.173,137.263,404400005.0
2005-10-06 04:30:00,137.271,137.301,137.244,137.287,401899998.0
2005-10-06 04:35:00,137.303,137.303,137.27,137.277,405300002.0
2005-10-06 04:40:00,137.279,137.291,137.259,137.289,455100001.0
2005-10-06 04:45:00,137.28,137.288,137.25,137.265,596200001.0
2005-10-06 04:50:00,137.267,137.267,137.234,137.234,396199999.0
2005-10-06 04:55:00,137.228,137.261,137.225,137.233,620999997.0
2005-10-06 05:00:00,137.236,137.25,137.203,137.228,391400001.0
2005-10-06 05:05:00,137.222,137.244,137.198,137.244,303899998.0
2005-10-06 05:10:00,137.237,137.245,137.218,137.24,316399998.0
2005-10-06 05:15:00,137.237,137.242,137.215,137.215,529499995.0
2005-10-06 05:20:00,137.229,137.259,137.217,137.254,508200000.0
2005-10-06 05:25:00,137.25,137.25,137.216,137.25,308999997.0
2005-10-06 05:30:00,137.257,137.257,137.225,137.225,330200002.0
2005-10-06 05:35:00,137.237,137.259,137.201,137.201,281199999.0
2005-10-06 05:40:00,137.193,137.221,137.175,137.19,468800003.0
2005-10-06 05:45:00,137.185,137.198,137.172,137.177,310600003.0
2005-10-06 05:50:00,137.183,137.205,137.181,137.194,605800008.0
2005-10-06 05:55:00,137.201,137.239,137.194,137.228,465200004.0
2005-10-06 06:00:00,137.22,137.261,137.22,137.246,480199997.0
2005-10-06 06:05:00,137.253,137.281,137.229,137.251,410900002.0
2005-10-06 06:10:00,137.254,137.303,137.254,137.303,334399998.0
2005-10-06 06:15:00,137.308,137.308,137.253,137.257,403000000.0
2005-10-06 06:20:00,137.252,137.252,137.222,137.244,405099999.0
2005-10-06 06:25:00,137.242,137.242,137.216,137.239,396299995.0
2005-10-06 06:30:00,137.242,137.27,137.228,137.27,382799995.0
2005-10-06 06:35:00,137.288,137.325,137.277,137.292,476500002.0
2005-10-06 06:40:00,137.277,137.314,137.277,137.279,522200005.0
2005-10-06 06:45:00,137.294,137.328,137.263,137.263,355099998.0
2005-10-06 06:50:00,137.251,137.255,137.203,137.249,476500000.0
2005-10-06 06:55:00,137.242,137.245,137.194,137.228,519000003.0
2005-10-06 07:00:00,137.23,137.23,137.185,137.206,529700004.0
2005-10-06 07:05:00,137.191,137.215,137.175,137.189,563899994.0
2005-10-06 07:10:00,137.199,137.224,137.182,137.185,514799998.0
2005-10-06 07:15:00,137.18,137.217,137.179,137.2,431799999.0
2005-10-06 07:20:00,137.194,137.209,137.172,137.19,437100000.0
2005-10-06 07:25:00,137.182,137.202,137.159,137.163,487499996.0
2005-10-06 07:30:00,137.16,137.185,137.16,137.185,346499997.0
2005-10-06 07:35:00,137.185,137.205,137.152,137.16,475399996.0
2005-10-06 07:40:00,137.154,137.164,137.118,137.127,450899999.0
2005-10-06 07:45:00,137.118,137.147,137.087,137.087,317200000.0
2005-10-06 07:50:00,137.1,137.105,137.074,137.093,453000002.0
2005-10-06 07:55:00,137.086,137.092,137.039,137.08,488200003.0
2005-10-06 08:00:00,137.072,137.205,137.07,137.198,363799999.0
2005-10-06 08:05:00,137.185,137.197,137.158,137.188,425000000.0
2005-10-06 08:10:00,137.196,137.218,137.162,137.178,437000004.0
2005-10-06 08:15:00,137.197,137.24,137.191,137.24,406099999.0
2005-10-06 08:20:00,137.254,137.308,137.254,137.26,585400003.0
2005-10-06 08:25:00,137.252,137.276,137.197,137.229,414099995.0
2005-10-06 08:30:00,137.225,137.275,137.225,137.275,548799999.0
2005-10-06 08:35:00,137.266,137.286,137.234,137.248,542699999.0
2005-10-06 08:40:00,137.241,137.258,137.204,137.215,609599996.0
2005-10-06 08:45:00,137.208,137.208,137.143,137.177,465399999.0
2005-10-06 08:50:00,137.175,137.208,137.17,137.204,332000002.0
2005-10-06 08:55:00,137.203,137.253,137.196,137.253,593799997.0
2005-10-06 09:00:00,137.235,137.235,137.19,137.205,250599999.0
2005-10-06 09:05:00,137.213,137.244,137.184,137.202,359700000.0
2005-10-06 09:10:00,137.19,137.218,137.139,137.142,493099997.0
2005-10-06 09:15:00,137.139,137.19,137.135,137.148,446799999.0
2005-10-06 09:20:00,137.135,137.152,137.124,137.14,539600003.0
2005-10-06 09:25:00,137.145,137.158,137.121,137.143,320800003.0
2005-10-06 09:30:00,137.142,137.143,137.111,137.117,412599997.0
2005-10-06 09:35:00,137.115,137.14,137.109,137.137,473699999.0
2005-10-06 09:40:00,137.147,137.149,137.12,137.132,429699998.0
2005-10-06 09:45:00,137.137,137.197,137.131,137.197,444400001.0
2005-10-06 09:50:00,137.212,137.241,137.2,137.2,476999998.0
2005-10-06 09:55:00,137.195,137.206,137.171,137.185,475400002.0
2005-10-06 10:00:00,137.168,137.168,137.138,137.152,241999998.0
2005-10-06 10:05:00,137.149,137.149,137.109,137.12,528100000.0
2005-10-06 10:10:00,137.13,137.167,137.125,137.165,424800001.0
2005-10-06 10:15:00,137.165,137.197,137.133,137.195,466600000.0
2005-10-06 10:20:00,137.194,137.208,137.155,137.155,517200000.0
2005-10-06 10:25:00,137.157,137.167,137.131,137.144,515700000.0
2005-10-06 10:30:00,137.15,137.15,137.092,137.096,553900003.0
2005-10-06 10:35:00,137.095,137.105,137.068,137.105,675700004.0
2005-10-06 10:40:00,137.107,137.118,137.089,137.118,585299992.0
2005-10-06 10:45:00,137.117,137.172,137.117,137.171,508800000.0
2005-10-06 10:50:00,137.169,137.21,137.158,137.198,605799998.0
2005-10-06 10:55:00,137.206,137.232,137.168,137.201,353199997.0
2005-10-06 11:00:00,137.208,137.217,137.177,137.19,332499998.0
2005-10-06 11:05:00,137.207,137.257,137.184,137.249,467200000.0
2005-10-06 11:10:00,137.25,137.25,137.191,137.199,421999999.0
2005-10-06 11:15:00,137.187,137.232,137.187,137.213,371400004.0
2005-10-06 11:20:00,137.202,137.219,137.171,137.216,430500000.0
2005-10-06 11:25:00,137.214,137.259,137.197,137.245,422500002.0
2005-10-06 11:30:00,137.245,137.356,137.243,137.343,412900000.0
2005-10-06 11:35:00,137.341,137.357,137.306,137.325,468500002.0
2005-10-06 11:40:00,137.323,137.355,137.314,137.328,434599997.0
2005-10-06 11:45:00,137.328,137.328,137.294,137.313,500199997.0
2005-10-06 11:50:00,137.29,137.308,137.273,137.294,446000001.0
2005-10-06 11:55:00,137.299,137.32,137.267,137.293,439500002.0
2005-10-06 12:00:00,137.286,137.289,137.238,137.255,555699994.0
2005-10-06 12:05:00,137.261,137.267,137.225,137.26,535899998.0
2005-10-06 12:10:00,137.252,137.252,137.179,137.19,445299997.0
2005-10-06 12:15:00,137.197,137.209,137.132,137.16,482199993.0
2005-10-06 12:20:00,137.151,137.184,137.144,137.184,421400004.0
2005-10-06 12:25:00,137.174,137.196,137.162,137.165,449699996.0
2005-10-06 12:30:00,137.161,137.175,137.143,137.167,370999998.0
2005-10-06 12:35:00,137.173,137.18,137.152,137.176,447299998.0
2005-10-06 12:40:00,137.19,137.223,137.19,137.22,376000000.0
2005-10-06 12:45:00,137.229,137.242,137.209,137.22,569600004.0
2005-10-06 12:50:00,137.22,137.257,137.21,137.228,565000003.0
2005-10-06 12:55:00,137.236,137.243,137.215,137.23,540199997.0
2005-10-06 13:00:00,137.23,137.264,137.223,137.241,387200001.0
2005-10-06 13:05:00,137.222,137.251,137.22,137.243,286300002.0
2005-10-06 13:10:00,137.238,137.314,137.217,137.312,442699994.0
2005-10-06 13:15:00,137.309,137.34,137.298,137.331,395600002.0
2005-10-06 13:20:00,137.349,137.387,137.349,137.387,530999992.0
2005-10-06 13:25:00,137.385,137.389,137.354,137.364,421199998.0
2005-10-06 13:30:00,137.357,137.357,137.309,137.325,588899998.0
2005-10-06 13:35:00,137.315,137.329,137.29,137.294,377000003.0
2005-10-06 13:40:00,137.3,137.363,137.3,137.355,492199998.0
2005-10-06 13:45:00,137.357,137.372,137.32,137.329,414000000.0
2005-10-06 13:50:00,137.324,137.35,137.304,137.334,379700000.0
2005-10-06 13:55:00,137.331,137.351,137.312,137.314,254200001.0
2005-10-06 14:00:00,137.321,137.339,137.304,137.313,459800002.0
2005-10-06 14:05:00,137.315,137.329,137.273,137.281,521099996.0
2005-10-06 14:10:00,137.288,137.316,137.267,137.268,437199999.0
2005-10-06 14:15:00,137.265,137.279,137.235,137.235,432499996.0
2005-10-06 14:20:00,137.235,137.26,137.223,137.26,373100002.0
2005-10-06 14:25:00,137.244,137.36,137.241,137.35,319999998.0
2005-10-06 14:30:00,137.342,137.377,137.264,137.266,336499999.0
2005-10-06 14:35:00,137.256,137.267,137.219,137.247,401000002.0
2005-10-06 14:40:00,137.247,137.27,137.205,137.228,354000000.0
2005-10-06 14:45:00,137.224,137.282,137.217,137.232,469600001.0
2005-10-06 14:50:00,137.227,137.258,137.219,137.252,516000003.0
2005-10-06 14:55:00,137.248,137.354,137.248,137.34,528499994.0
2005-10-06 15:00:00,137.35,137.356,137.304,137.339,475399998.0
2005-10-06 15:05:00,137.34,137.377,137.304,137.36,532199999.0
2005-10-06 15:10:00,137.367,137.486,137.367,137.486,591299994.0
2005-10-06 15:15:00,137.416,137.649,137.339,137.637,601400008.0
2005-10-06 15:20:00,137.627,137.638,137.592,137.616,510799996.0
2005-10-06 15:25:00,137.623,137.666,137.616,137.643,877999998.0
2005-10-06 15:30:00,137.641,137.65,137.618,137.63,541599997.0
2005-10-06 15:35:00,137.633,137.648,137.609,137.627,759899996.0
2005-10-06 15:40:00,137.627,137.65,137.621,137.635,363399996.0
2005-10-06 15:45:00,137.645,137.744,137.645,137.719,450599999.0
2005-10-06 15:50:00,137.717,137.736,137.696,137.728,623299998.0
2005-10-06 15:55:00,137.709,137.717,137.646,137.703,403700000.0
2005-10-06 16:00:00,137.697,137.74,137.693,137.718,503499993.0
2005-10-06 16:05:00,137.721,137.776,137.72,137.741,497100003.0
2005-10-06 16:10:00,137.745,137.757,137.711,137.717,294000002.0
2005-10-06 16:15:00,137.722,137.727,137.682,137.689,443300002.0
2005-10-06 16:20:00,137.696,137.739,137.66,137.66,490699994.0
2005-10-06 16:25:00,137.658,137.658,137.593,137.596,495999997.0
2005-10-06 16:30:00,137.6,137.62,137.561,137.575,524599998.0
2005-10-06 16:35:00,137.565,137.576,137.526,137.568,574400002.0
2005-10-06 16:40:00,137.564,137.603,137.555,137.555,395999996.0
2005-10-06 16:45:00,137.56,137.586,137.546,137.58,528799995.0
2005-10-06 16:50:00,137.588,137.622,137.581,137.602,475799998.0
2005-10-06 16:55:00,137.604,137.652,137.574,137.652,620200001.0
2005-10-06 17:00:00,137.662,137.664,137.594,137.6,576799994.0
2005-10-06 17:05:00,137.594,137.629,137.593,137.611,406599997.0
2005-10-06 17:10:00,137.616,137.712,137.616,137.71,503099996.0
2005-10-06 17:15:00,137.693,137.724,137.671,137.724,552999998.0
2005-10-06 17:20:00,137.728,137.751,137.706,137.708,458899999.0
2005-10-06 17:25:00,137.708,137.727,137.69,137.699,499100004.0
2005-10-06 17:30:00,137.703,137.713,137.679,137.701,462199997.0
2005-10-06 17:35:00,137.704,137.71,137.63,137.688,482000001.0
2005-10-06 17:40:00,137.702,137.729,137.681,137.729,580100000.0
2005-10-06 17:45:00,137.72,137.746,137.705,137.715,319900001.0
2005-10-06 17:50:00,137.709,137.725,137.672,137.692,523799995.0
2005-10-06 17:55:00,137.686,137.751,137.676,137.734,347200000.0
2005-10-06 18:00:00,137.732,137.769,137.724,137.732,6894000009.0
2005-10-06 18:05:00,137.73,137.761,137.707,137.747,7861300009.0
2005-10-06 18:10:00,137.754,137.799,137.749,137.785,5238799991.0
2005-10-06 18:15:00,137.776,137.83,137.762,137.815,4578999993.0
2005-10-06 18:20:00,137.806,137.821,137.781,137.786,6161699992.0
2005-10-06 18:25:00,137.79,137.798,137.752,137.77,4331199976.0
2005-10-06 18:30:00,137.774,137.81,137.752,137.757,5087399985.0
2005-10-06 18:35:00,137.763,137.816,137.731,137.8,3041399995.0
2005-10-06 18:40:00,137.797,137.868,137.786,137.865,2666299993.0
2005-10-06 18:45:00,137.859,137.875,137.768,137.782,2307899999.0
2005-10-06 18:50:00,137.77,137.796,137.752,137.768,4095199993.0
2005-10-06 18:55:00,137.77,137.814,137.768,137.782,3481799998.0
2005-10-06 19:00:00,137.782,137.792,137.76,137.786,2085199998.0
2005-10-06 19:05:00,137.793,137.801,137.766,137.779,3827299991.0
2005-10-06 19:10:00,137.796,137.842,137.775,137.81,1044799997.0
2005-10-06 19:15:00,137.805,137.823,137.785,137.812,2405000006.0
2005-10-06 19:20:00,137.812,137.822,137.782,137.797,2929499996.0
2005-10-06 19:25:00,137.797,137.812,137.785,137.787,3830299999.0
2005-10-06 19:30:00,137.791,137.851,137.791,137.825,4015199992.0
2005-10-06 19:35:00,137.827,137.871,137.827,137.855,2303800007.0
2005-10-06 19:40:00,137.858,137.893,137.836,137.878,2481099988.0
2005-10-06 19:45:00,137.885,138.002,137.881,137.943,1721299993.0
2005-10-06 19:50:00,137.933,137.933,137.836,137.847,2475599991.0
2005-10-06 19:55:00,137.844,137.844,137.76,137.764,2511000000.0
2005-10-06 20:00:00,137.772,137.832,137.772,137.81,1521399991.0
2005-10-06 20:05:00,137.802,137.839,137.78,137.808,2484099990.0
2005-10-06 20:10:00,137.802,137.858,137.802,137.838,3034999998.0
2005-10-06 20:15:00,137.845,137.858,137.784,137.797,1903599987.0
2005-10-06 20:20:00,137.794,137.834,137.785,137.822,1586499996.0
2005-10-06 20:25:00,137.818,137.822,137.785,137.806,3708699992.0
2005-10-06 20:30:00,137.816,137.847,137.804,137.823,4667999999.0
2005-10-06 20:35:00,137.83,137.934,137.817,137.92,2769399993.0
2005-10-06 20:40:00,137.931,137.955,137.86,137.918,2538400001.0
2005-10-06 20:45:00,137.915,137.934,137.885,137.934,3158900010.0
2005-10-06 20:50:00,137.93,137.956,137.908,137.93,2885700007.0
2005-10-06 20:55:00,137.92,137.929,137.853,137.853,4460300001.0
2005-10-06 21:00:00,137.848,137.865,137.817,137.848,3887399994.0
2005-10-06 21:05:00,137.86,137.873,137.842,137.855,2492200000.0
2005-10-06 21:10:00,137.858,137.883,137.845,137.88,2156599999.0
2005-10-06 21:15:00,137.885,137.917,137.865,137.901,2984799983.0
2005-10-06 21:20:00,137.896,137.906,137.866,137.871,3675399990.0
2005-10-06 21:25:00,137.878,137.932,137.858,137.917,1499500000.0
2005-10-06 21:30:00,137.912,137.986,137.903,137.95,1543999996.0
2005-10-06 21:35:00,137.95,137.969,137.932,137.932,810499999.0
2005-10-06 21:40:00,137.93,137.94,137.909,137.926,1750300007.0
2005-10-06 21:45:00,137.927,137.949,137.911,137.93,1446400002.0
2005-10-06 21:50:00,137.928,137.93,137.894,137.901,652300005.0
2005-10-06 21:55:00,137.903,137.956,137.89,137.941,436899999.0
2005-10-06 22:00:00,137.942,137.957,137.893,137.895,1574099996.0
2005-10-06 22:05:00,137.889,137.898,137.865,137.87,636600003.0
2005-10-06 22:10:00,137.872,137.881,137.856,137.86,606099998.0
2005-10-06 22:15:00,137.858,137.867,137.846,137.85,905799992.0
2005-10-06 22:20:00,137.852,137.951,137.842,137.951,746700008.0
2005-10-06 22:25:00,137.954,138.0,137.94,137.941,1495000006.0
2005-10-06 22:30:00,137.926,137.936,137.874,137.915,939000002.0
2005-10-06 22:35:00,137.896,137.898,137.868,137.89,1293899999.0
2005-10-06 22:40:00,137.888,137.956,137.841,137.949,1176400004.0
2005-10-06 22:45:00,137.953,137.977,137.948,137.971,1159500000.0
2005-10-06 22:50:00,137.964,137.989,137.945,137.961,1026299995.0
2005-10-06 22:55:00,137.954,137.968,137.882,137.883,703000003.0
2005-10-06 23:00:00,137.905,137.967,137.877,137.888,495300000.0
2005-10-06 23:05:00,137.897,137.945,137.84,137.848,527099998.0
2005-10-06 23:10:00,137.86,137.89,137.803,137.835,627600002.0
2005-10-06 23:15:00,137.83,137.912,137.799,137.886,775699996.0
2005-10-06 23:20:00,137.9,137.95,137.837,137.932,481800000.0
2005-10-06 23:25:00,137.952,138.01,137.886,138.01,650299994.0
2005-10-06 23:30:00,138.017,138.017,137.974,137.989,460100000.0
2005-10-06 23:35:00,137.99,137.997,137.971,137.982,462299997.0
2005-10-06 23:40:00,137.976,137.987,137.945,137.967,438099998.0
2005-10-06 23:45:00,137.966,137.983,137.942,137.942,386200000.0
2005-10-06 23:50:00,137.951,137.973,137.933,137.95,428900001.0
2005-10-06 23:55:00,137.95,137.965,137.933,137.965,268400002.0
2005-10-07 00:00:00,137.952,137.985,137.952,137.962,390599999.0
2005-10-07 00:05:00,137.962,137.971,137.936,137.946,426799995.0
2005-10-07 00:10:00,137.945,137.946,137.883,137.93,264300002.0
2005-10-07 00:15:00,137.929,137.951,137.904,137.93,710300009.0
2005-10-07 00:20:00,137.93,137.937,137.894,137.895,463400006.0
2005-10-07 00:25:00,137.9,137.942,137.89,137.942,327600001.0
2005-10-07 00:30:00,137.947,137.965,137.919,137.924,477400000.0
2005-10-07 00:35:00,137.927,137.943,137.913,137.943,326599998.0
2005-10-07 00:40:00,137.943,137.955,137.928,137.955,415000002.0
2005-10-07 00:45:00,137.952,137.952,137.923,137.947,295800001.0
2005-10-07 00:50:00,137.947,137.954,137.928,137.94,452299995.0
2005-10-07 00:55:00,137.932,137.944,137.905,137.928,421500003.0
2005-10-07 01:00:00,137.937,137.963,137.917,137.95,494099996.0
2005-10-07 01:05:00,137.944,137.944,137.868,137.902,414100001.0
2005-10-07 01:10:00,137.902,137.902,137.867,137.867,505100003.0
2005-10-07 01:15:00,137.872,137.872,137.846,137.846,547799998.0
2005-10-07 01:20:00,137.852,137.9,137.852,137.877,619300000.0
2005-10-07 01:25:00,137.888,137.938,137.879,137.922,349999997.0
2005-10-07 01:30:00,137.916,137.949,137.905,137.919,671600003.0
2005-10-07 01:35:00,137.929,137.936,137.836,137.89,404899998.0
2005-10-07 01:40:00,137.908,137.921,137.883,137.893,398899996.0
2005-10-07 01:45:00,137.888,137.902,137.853,137.888,461500003.0
2005-10-07 01:50:00,137.87,137.913,137.87,137.9,521400001.0
2005-10-07 01:55:00,137.912,137.922,137.897,137.922,475000005.0
2005-10-07 02:00:00,137.927,137.96,137.914,137.953,471399999.0
2005-10-07 02:05:00,137.946,137.993,137.925,137.984,444400000.0
2005-10-07 02:10:00,137.991,137.999,137.975,137.983,449500000.0
2005-10-07 02:15:00,138.016,138.101,138.009,138.069,380900002.0
2005-10-07 02:20:00,138.08,138.097,138.07,138.096,525300002.0
2005-10-07 02:25:00,138.097,138.131,138.097,138.104,390400001.0
2005-10-07 02:30:00,138.107,138.133,138.093,138.107,491999997.0
2005-10-07 02:35:00,138.132,138.159,138.115,138.13,452100002.0
2005-10-07 02:40:00,138.129,138.129,138.043,138.048,578000000.0
2005-10-07 02:45:00,138.039,138.055,138.016,138.045,408300004.0
2005-10-07 02:50:00,138.048,138.048,137.988,138.039,376399999.0
2005-10-07 02:55:00,138.051,138.086,138.026,138.048,475900004.0
2005-10-07 03:00:00,138.045,138.045,137.985,137.985,428300000.0
2005-10-07 03:05:00,137.984,138.007,137.98,137.986,392099994.0
2005-10-07 03:10:00,137.987,137.995,137.936,137.948,380099999.0
2005-10-07 03:15:00,137.949,137.959,137.931,137.936,380700002.0
2005-10-07 03:20:00,137.941,137.992,137.941,137.95,469800001.0
2005-10-07 03:25:00,137.958,137.958,137.919,137.941,403200000.0
2005-10-07 03:30:00,137.925,137.936,137.872,137.896,558200002.0
2005-10-07 03:35:00,137.895,137.911,137.879,137.887,555499998.0
2005-10-07 03:40:00,137.884,137.94,137.88,137.91,325499998.0
2005-10-07 03:45:00,137.907,137.929,137.894,137.927,470699995.0
2005-10-07 03:50:00,137.925,137.925,137.901,137.903,448100000.0
2005-10-07 03:55:00,137.907,137.928,137.902,137.915,403400001.0
2005-10-07 04:00:00,137.916,137.928,137.891,137.928,444200005.0
2005-10-07 04:05:00,137.927,137.948,137.92,137.93,569900000.0
2005-10-07 04:10:00,137.928,137.933,137.901,137.927,454800000.0
2005-10-07 04:15:00,137.925,137.934,137.901,137.911,355399999.0
2005-10-07 04:20:00,137.914,137.915,137.893,137.907,524800004.0
2005-10-07 04:25:00,137.903,137.986,137.903,137.978,492500002.0
2005-10-07 04:30:00,137.989,138.039,137.981,138.015,441900001.0
2005-10-07 04:35:00,138.025,138.04,137.999,138.013,425200005.0
2005-10-07 04:40:00,138.02,138.028,138.003,138.019,352899999.0
2005-10-07 04:45:00,138.01,138.015,137.965,137.975,462999999.0
2005-10-07 04:50:00,137.965,138.001,137.965,138.001,444099997.0
2005-10-07 04:55:00,138.004,138.028,137.987,137.995,409499995.0
2005-10-07 05:00:00,137.995,138.007,137.928,137.928,531799999.0
2005-10-07 05:05:00,137.924,137.952,137.905,137.952,422800002.0
2005-10-07 05:10:00,137.943,137.943,137.92,137.923,398100004.0
2005-10-07 05:15:00,137.92,137.948,137.906,137.927,438399997.0
2005-10-07 05:20:00,137.896,137.951,137.896,137.938,707999996.0
2005-10-07 05:25:00,137.938,137.945,137.914,137.945,374799997.0
2005-10-07 05:30:00,137.935,137.953,137.931,137.945,312099998.0
2005-10-07 05:35:00,137.95,137.956,137.924,137.938,238199997.0
2005-10-07 05:40:00,137.94,137.948,137.901,137.921,427500004.0
2005-10-07 05:45:00,137.915,137.929,137.893,137.905,577299996.0
2005-10-07 05:50:00,137.913,137.95,137.894,137.939,435000006.0
2005-10-07 05:55:00,137.936,137.936,137.885,137.885,434399998.0
2005-10-07 06:00:00,137.881,137.91,137.881,137.901,409599998.0
2005-10-07 06:05:00,137.908,137.942,137.908,137.912,502600001.0
2005-10-07 06:10:00,137.912,137.923,137.894,137.896,489099999.0
2005-10-07 06:15:00,137.909,137.936,137.905,137.927,356599999.0
2005-10-07 06:20:00,137.915,137.939,137.911,137.939,390500002.0
2005-10-07 06:25:00,137.952,137.953,137.871,137.94,317999999.0
2005-10-07 06:30:00,137.942,137.98,137.941,137.965,422600002.0
2005-10-07 06:35:00,137.968,138.026,137.962,138.016,418599998.0
2005-10-07 06:40:00,138.009,138.025,137.996,138.015,501499997.0
2005-10-07 06:45:00,138.02,138.02,137.99,137.995,344499998.0
2005-10-07 06:50:00,137.99,138.002,137.977,137.992,463799999.0
2005-10-07 06:55:00,137.995,138.031,137.995,138.029,826999994.0
2005-10-07 07:00:00,138.03,138.031,137.993,138.008,448400001.0
2005-10-07 07:05:00,137.994,138.01,137.942,137.965,530999999.0
2005-10-07 07:10:00,137.972,138.012,137.955,137.994,446699998.0
2005-10-07 07:15:00,137.986,138.003,137.962,137.989,548499996.0
2005-10-07 07:20:00,137.974,138.057,137.927,138.037,374800000.0
2005-10-07 07:25:00,138.028,138.032,137.998,138.008,381599998.0
2005-10-07 07:30:00,138.002,138.071,137.997,138.052,388399999.0
2005-10-07 07:35:00,138.047,138.075,138.031,138.058,505800008.0
2005-10-07 07:40:00,138.053,138.068,138.032,138.046,384499999.0
2005-10-07 07:45:00,138.05,138.066,138.009,138.019,451399994.0
2005-10-07 07:50:00,138.01,138.021,137.984,138.0,363399997.0
2005-10-07 07:55:00,138.002,138.026,137.978,138.025,468600002.0
2005-10-07 08:00:00,138.018,138.028,137.959,138.004,369000000.0
2005-10-07 08:05:00,138.008,138.086,137.99,138.074,461500003.0
2005-10-07 08:10:00,138.076,138.087,138.009,138.013,446199998.0
2005-10-07 08:15:00,138.015,138.034,137.984,138.034,510800000.0
2005-10-07 08:20:00,138.039,138.053,138.013,138.036,652499996.0
2005-10-07 08:25:00,138.037,138.081,138.027,138.045,514899991.0
2005-10-07 08:30:00,138.038,138.069,138.028,138.063,582599999.0
2005-10-07 08:35:00,138.057,138.107,138.035,138.045,499400000.0
2005-10-07 08:40:00,138.038,138.038,138.004,138.01,504700001.0
2005-10-07 08:45:00,138.01,138.021,137.956,137.971,416300003.0
2005-10-07 08:50:00,137.975,137.995,137.927,137.93,324200000.0
2005-10-07 08:55:00,137.941,137.951,137.911,137.951,500400005.0
2005-10-07 09:00:00,137.957,137.973,137.937,137.955,510299994.0
2005-10-07 09:05:00,137.956,137.972,137.945,137.959,284400000.0
2005-10-07 09:10:00,137.95,137.984,137.95,137.969,474500001.0
2005-10-07 09:15:00,137.971,137.977,137.941,137.942,306300002.0
2005-10-07 09:20:00,137.944,137.95,137.928,137.928,537899999.0
2005-10-07 09:25:00,137.924,137.956,137.907,137.94,477699999.0
2005-10-07 09:30:00,137.934,137.934,137.888,137.888,488699995.0
2005-10-07 09:35:00,137.887,137.936,137.887,137.908,232400001.0
2005-10-07 09:40:00,137.908,137.908,137.822,137.846,399700002.0
2005-10-07 09:45:00,137.851,137.859,137.779,137.812,413599995.0
2005-10-07 09:50:00,137.814,137.855,137.804,137.812,576300005.0
2005-10-07 09:55:00,137.804,137.826,137.751,137.78,310799998.0
2005-10-07 10:00:00,137.773,137.819,137.77,137.801,479100000.0
2005-10-07 10:05:00,137.799,137.82,137.788,137.82,341599995.0
2005-10-07 10:10:00,137.821,137.854,137.813,137.85,528100004.0
2005-10-07 10:15:00,137.856,137.873,137.842,137.864,352500001.0
2005-10-07 10:20:00,137.857,137.876,137.834,137.861,473500000.0
2005-10-07 10:25:00,137.867,137.889,137.858,137.873,434000000.0
2005-10-07 10:30:00,137.871,137.871,137.84,137.86,575499998.0
2005-10-07 10:35:00,137.858,137.881,137.85,137.881,382300003.0
2005-10-07 10:40:00,137.882,137.885,137.846,137.87,378900000.0
2005-10-07 10:45:00,137.872,137.872,137.836,137.85,484900001.0
2005-10-07 10:50:00,137.851,137.858,137.792,137.806,506899997.0
2005-10-07 10:55:00,137.813,137.833,137.771,137.771,337799997.0
2005-10-07 11:00:00,137.79,137.819,137.789,137.803,352499998.0
2005-10-07 11:05:00,137.812,137.815,137.795,137.802,493900002.0
2005-10-07 11:10:00,137.801,137.814,137.759,137.779,460299998.0
2005-10-07 11:15:00,137.769,137.769,137.72,137.752,488800000.0
2005-10-07 11:20:00,137.747,137.775,137.722,137.74,502499999.0
2005-10-07 11:25:00,137.737,137.764,137.725,137.733,442900002.0
2005-10-07 11:30:00,137.743,137.764,137.704,137.723,464599999.0
2005-10-07 11:35:00,137.719,137.734,137.694,137.713,387600000.0
2005-10-07 11:40:00,137.71,137.715,137.665,137.665,455799996.0
2005-10-07 11:45:00,137.661,137.672,137.636,137.645,578199997.0
2005-10-07 11:50:00,137.632,137.655,137.619,137.623,413200001.0
2005-10-07 11:55:00,137.627,137.641,137.622,137.641,609999992.0
2005-10-07 12:00:00,137.639,137.684,137.634,137.684,498600000.0
2005-10-07 12:05:00,137.685,137.717,137.677,137.677,570400001.0
2005-10-07 12:10:00,137.698,137.734,137.63,137.731,399100002.0
2005-10-07 12:15:00,137.73,137.787,137.73,137.743,528900003.0
2005-10-07 12:20:00,137.737,137.752,137.718,137.729,425599999.0
2005-10-07 12:25:00,137.743,137.782,137.727,137.78,360699995.0
2005-10-07 12:30:00,137.785,137.795,137.756,137.775,420799997.0
2005-10-07 12:35:00,137.783,137.814,137.774,137.802,581899995.0
2005-10-07 12:40:00,137.798,137.814,137.775,137.798,475699997.0
2005-10-07 12:45:00,137.807,137.817,137.749,137.792,451799998.0
2005-10-07 12:50:00,137.795,137.802,137.759,137.784,450200006.0
2005-10-07 12:55:00,137.787,137.8,137.747,137.747,617500000.0
2005-10-07 13:00:00,137.757,137.813,137.754,137.812,384099997.0
2005-10-07 13:05:00,137.802,137.813,137.762,137.762,477399996.0
2005-10-07 13:10:00,137.749,137.76,137.729,137.758,476100002.0
2005-10-07 13:15:00,137.755,137.765,137.744,137.759,308899997.0
2005-10-07 13:20:00,137.761,137.774,137.742,137.763,375899995.0
2005-10-07 13:25:00,137.758,137.772,137.747,137.758,419200004.0
2005-10-07 13:30:00,137.765,137.812,137.751,137.807,387700000.0
2005-10-07 13:35:00,137.791,137.815,137.772,137.798,671900005.0
2005-10-07 13:40:00,137.786,137.823,137.775,137.808,500899998.0
2005-10-07 13:45:00,137.805,137.805,137.746,137.768,371899997.0
2005-10-07 13:50:00,137.765,137.781,137.746,137.751,441599999.0
2005-10-07 13:55:00,137.744,137.779,137.741,137.753,310900000.0
2005-10-07 14:00:00,137.76,137.8,137.745,137.796,594899994.0
2005-10-07 14:05:00,137.795,137.849,137.787,137.812,366999997.0
2005-10-07 14:10:00,137.818,137.82,137.791,137.791,355300000.0
2005-10-07 14:15:00,137.789,137.811,137.78,137.791,351399996.0
2005-10-07 14:20:00,137.799,137.868,137.799,137.812,473099997.0
2005-10-07 14:25:00,137.81,137.837,137.748,137.757,465599996.0
2005-10-07 14:30:00,137.723,137.831,137.651,137.808,489599998.0
2005-10-07 14:35:00,137.792,137.866,137.753,137.862,576499999.0
2005-10-07 14:40:00,137.857,137.952,137.824,137.917,489700003.0
2005-10-07 14:45:00,137.903,137.963,137.893,137.94,583300002.0
2005-10-07 14:50:00,137.941,137.945,137.894,137.929,614200000.0
2005-10-07 14:55:00,137.922,137.938,137.818,137.834,507499998.0
2005-10-07 15:00:00,137.848,137.926,137.83,137.886,441599998.0
2005-10-07 15:05:00,137.902,137.943,137.876,137.925,522600004.0
2005-10-07 15:10:00,137.91,137.938,137.865,137.882,509400000.0
2005-10-07 15:15:00,137.858,137.911,137.827,137.894,440499999.0
2005-10-07 15:20:00,137.895,137.903,137.815,137.89,458599996.0
2005-10-07 15:25:00,137.875,137.913,137.841,137.906,512999998.0
2005-10-07 15:30:00,137.902,137.914,137.856,137.862,690799999.0
2005-10-07 15:35:00,137.867,137.869,137.801,137.827,554099996.0
2005-10-07 15:40:00,137.819,137.83,137.731,137.751,485700001.0
2005-10-07 15:45:00,137.756,137.831,137.751,137.795,470300000.0
2005-10-07 15:50:00,137.802,137.832,137.765,137.807,465100000.0
2005-10-07 15:55:00,137.818,137.883,137.812,137.836,485700003.0
2005-10-07 16:00:00,137.833,137.935,137.818,137.932,385199999.0
2005-10-07 16:05:00,137.924,138.0,137.889,137.932,502499995.0
2005-10-07 16:10:00,137.949,138.016,137.949,138.0,342099996.0
2005-10-07 16:15:00,138.012,138.04,137.979,137.979,554899999.0
2005-10-07 16:20:00,137.98,137.98,137.896,137.916,459800007.0
2005-10-07 16:25:00,137.928,137.936,137.887,137.888,406600002.0
2005-10-07 16:30:00,137.892,137.924,137.885,137.915,407699999.0
2005-10-07 16:35:00,137.907,137.958,137.867,137.958,344300002.0
2005-10-07 16:40:00,137.961,138.031,137.945,138.01,569800004.0
2005-10-07 16:45:00,138.019,138.02,137.955,137.96,576999998.0
2005-10-07 16:50:00,137.964,137.975,137.935,137.956,462800002.0
2005-10-07 16:55:00,137.955,137.97,137.887,137.897,420200000.0
2005-10-07 17:00:00,137.89,137.936,137.861,137.885,523999999.0
2005-10-07 17:05:00,137.881,137.886,137.843,137.843,360599997.0
2005-10-07 17:10:00,137.849,137.884,137.842,137.883,391199999.0
2005-10-07 17:15:00,137.89,137.891,137.855,137.862,643900002.0
2005-10-07 17:20:00,137.854,137.881,137.843,137.855,372800001.0
2005-10-07 17:25:00,137.848,137.848,137.815,137.836,417800000.0
2005-10-07 17:30:00,137.845,137.885,137.845,137.859,518100000.0
2005-10-07 17:35:00,137.86,137.866,137.826,137.826,243699999.0
2005-10-07 17:40:00,137.815,137.862,137.815,137.862,419200004.0
2005-10-07 17:45:00,137.867,137.89,137.848,137.887,398599997.0
2005-10-07 17:50:00,137.885,137.909,137.873,137.9,509300000.0
2005-10-07 17:55:00,137.881,137.883,137.834,137.872,284900000.0
2005-10-07 18:00:00,137.877,137.92,137.873,137.89,5414199976.0
2005-10-07 18:05:00,137.888,137.914,137.846,137.901,7537399993.0
2005-10-07 18:10:00,137.9,137.909,137.84,137.895,4963099983.0
2005-10-07 18:15:00,137.897,137.992,137.897,137.965,5190699970.0
2005-10-07 18:20:00,137.976,137.99,137.945,137.964,6193500002.0
2005-10-07 18:25:00,137.971,138.005,137.958,137.979,4562700004.0
2005-10-07 18:30:00,137.974,137.989,137.947,137.947,5492599995.0
2005-10-07 18:35:00,137.956,137.975,137.935,137.975,3204299998.0
2005-10-07 18:40:00,137.962,137.979,137.92,137.953,3021799991.0
2005-10-07 18:45:00,137.952,137.973,137.942,137.957,2397500005.0
2005-10-07 18:50:00,137.96,137.99,137.932,137.953,4070899991.0
2005-10-07 18:55:00,137.957,138.033,137.953,138.033,3816999993.0
2005-10-07 19:00:00,138.029,138.029,137.949,137.968,2193199994.0
2005-10-07 19:05:00,137.968,137.985,137.918,137.985,3722899987.0
2005-10-07 19:10:00,137.992,137.993,137.961,137.968,1464099998.0
2005-10-07 19:15:00,137.965,137.985,137.948,137.965,2854499989.0
2005-10-07 19:20:00,137.963,137.976,137.94,137.95,2565699995.0
2005-10-07 19:25:00,137.951,137.972,137.947,137.957,3364699996.0
2005-10-07 19:30:00,138.003,138.003,137.874,137.967,3574200006.0
2005-10-07 19:35:00,137.96,137.978,137.933,137.945,2491999994.0
2005-10-07 19:40:00,137.948,137.959,137.934,137.94,2440499987.0
2005-10-07 19:45:00,137.946,137.972,137.928,137.932,2034800007.0
2005-10-07 19:50:00,137.93,137.935,137.905,137.915,2194199998.0
2005-10-07 19:55:00,137.92,137.941,137.894,137.919,2303500005.0
2005-10-07 20:00:00,137.928,137.935,137.905,137.92,1589000001.0
2005-10-07 20:05:00,137.918,137.942,137.91,137.942,2801400015.0
2005-10-07 20:10:00,137.939,137.939,137.857,137.877,3160199999.0
2005-10-07 20:15:00,137.885,137.896,137.865,137.875,2086200004.0
2005-10-07 20:20:00,137.877,137.894,137.87,137.886,1878199995.0
2005-10-07 20:25:00,137.888,137.894,137.866,137.88,3513999995.0
2005-10-07 20:30:00,137.89,137.894,137.832,137.857,4730900006.0
2005-10-07 20:35:00,137.862,137.969,137.86,137.96,2847199993.0
2005-10-07 20:40:00,137.953,137.954,137.899,137.93,2878699990.0
2005-10-07 20:45:00,137.932,137.954,137.887,137.945,3565499998.0
2005-10-07 20:50:00,137.943,137.96,137.925,137.935,2834699991.0
2005-10-07 20:55:00,137.936,137.961,137.928,137.946,4532899999.0
2005-10-07 21:00:00,137.96,137.96,137.903,137.903,3671300014.0
2005-10-07 21:05:00,137.9,137.911,137.886,137.9,2279499994.0
2005-10-07 21:10:00,137.905,137.968,137.904,137.941,2445099997.0
2005-10-07 21:15:00,137.939,137.968,137.933,137.943,2977699997.0
2005-10-07 21:20:00,137.942,137.984,137.938,137.96,3833199997.0
2005-10-07 21:25:00,137.964,137.98,137.934,137.97,1386499994.0
2005-10-07 21:30:00,137.952,137.966,137.919,137.94,1464299993.0
2005-10-07 21:35:00,137.943,137.97,137.911,137.952,1034799993.0
2005-10-07 21:40:00,137.953,137.976,137.937,137.946,1666499994.0
2005-10-07 21:45:00,137.948,137.956,137.941,137.95,1452199996.0
2005-10-07 21:50:00,137.957,137.99,137.923,137.93,553400001.0
2005-10-07 21:55:00,137.938,137.941,137.913,137.921,371399999.0
2005-10-07 22:00:00,137.921,137.953,137.917,137.95,1504899998.0
2005-10-07 22:05:00,137.947,137.963,137.893,137.953,602300001.0
2005-10-07 22:10:00,137.951,137.99,137.947,137.948,766199994.0
2005-10-07 22:15:00,137.948,137.96,137.931,137.941,593099997.0
2005-10-07 22:20:00,137.943,137.962,137.913,137.917,634800003.0
2005-10-07 22:25:00,137.921,137.93,137.904,137.918,1301399996.0
2005-10-07 22:30:00,137.922,137.941,137.908,137.922,704599999.0
2005-10-07 22:35:00,137.91,137.923,137.889,137.913,1137499994.0
2005-10-07 22:40:00,137.923,138.02,137.923,138.009,1237200005.0
2005-10-07 22:45:00,138.02,138.031,138.001,138.023,965499997.0
2005-10-07 22:50:00,138.018,138.033,137.935,137.95,824899999.0
2005-10-07 22:55:00,137.948,138.02,137.948,138.005,767599995.0
2005-10-09 23:00:00,137.988,137.988,137.773,137.789,623999999.0
2005-10-09 23:05:00,137.794,137.811,137.783,137.797,564900002.0
2005-10-09 23:10:00,137.79,137.832,137.777,137.809,566300003.0
2005-10-09 23:15:00,137.8,137.826,137.785,137.802,752400000.0
2005-10-09 23:20:00,137.804,137.825,137.788,137.809,500399996.0
2005-10-09 23:25:00,137.807,137.826,137.788,137.807,511699998.0
2005-10-09 23:30:00,137.8,137.84,137.791,137.807,403699997.0
2005-10-09 23:35:00,137.818,137.819,137.786,137.802,689800001.0
2005-10-09 23:40:00,137.798,137.811,137.781,137.793,355600000.0
2005-10-09 23:45:00,137.805,137.82,137.788,137.797,496400002.0
2005-10-09 23:50:00,137.791,137.821,137.782,137.797,480399996.0
2005-10-09 23:55:00,137.815,137.824,137.787,137.804,576199997.0
2005-10-10 00:00:00,137.986,137.986,137.759,137.807,580299999.0
2005-10-10 00:05:00,137.8,137.805,137.77,137.8,378799998.0
2005-10-10 00:10:00,137.8,137.847,137.8,137.822,293699998.0
2005-10-10 00:15:00,137.83,137.836,137.807,137.818,574099999.0
2005-10-10 00:20:00,137.822,137.838,137.794,137.805,332899999.0
2005-10-10 00:25:00,137.812,137.82,137.795,137.811,417900001.0
2005-10-10 00:30:00,137.812,137.825,137.789,137.809,308100000.0
2005-10-10 00:35:00,137.805,137.815,137.791,137.805,309400003.0
2005-10-10 00:40:00,137.8,137.803,137.77,137.778,613700003.0
2005-10-10 00:45:00,137.78,137.785,137.749,137.775,333300002.0
2005-10-10 00:50:00,137.773,137.788,137.732,137.77,417499995.0
2005-10-10 00:55:00,137.768,137.781,137.742,137.772,369299998.0
2005-10-10 01:00:00,137.777,137.798,137.762,137.78,508100000.0
2005-10-10 01:05:00,137.777,137.8,137.763,137.8,289300003.0
2005-10-10 01:10:00,137.782,137.834,137.78,137.826,548299996.0
2005-10-10 01:15:00,137.842,137.886,137.829,137.851,498799999.0
2005-10-10 01:20:00,137.861,137.879,137.81,137.827,526300000.0
2005-10-10 01:25:00,137.844,137.88,137.831,137.87,455500000.0
2005-10-10 01:30:00,137.871,137.938,137.857,137.928,695599998.0
2005-10-10 01:35:00,137.936,137.962,137.925,137.945,354399998.0
2005-10-10 01:40:00,137.934,137.942,137.887,137.89,558999996.0
2005-10-10 01:45:00,137.89,137.915,137.89,137.903,340700000.0
2005-10-10 01:50:00,137.89,137.912,137.885,137.891,572000004.0
2005-10-10 01:55:00,137.902,137.902,137.83,137.84,430400000.0
2005-10-10 02:00:00,137.839,137.856,137.828,137.856,243000002.0
2005-10-10 02:05:00,137.849,137.905,137.843,137.905,401299998.0
2005-10-10 02:10:00,137.907,137.934,137.891,137.922,612299996.0
2005-10-10 02:15:00,137.93,137.935,137.913,137.913,387399998.0
2005-10-10 02:20:00,137.916,137.919,137.889,137.908,401400001.0
2005-10-10 02:25:00,137.897,137.909,137.877,137.898,277900000.0
2005-10-10 02:30:00,137.903,137.953,137.903,137.953,329599994.0
2005-10-10 02:35:00,137.958,137.961,137.925,137.925,391900001.0
2005-10-10 02:40:00,137.917,137.924,137.892,137.904,588999996.0
2005-10-10 02:45:00,137.91,137.931,137.896,137.931,596500002.0
2005-10-10 02:50:00,137.932,137.932,137.897,137.906,387900003.0
2005-10-10 02:55:00,137.909,137.953,137.892,137.951,621899998.0
2005-10-10 03:00:00,137.963,137.997,137.949,137.966,458600000.0
2005-10-10 03:05:00,137.96,137.973,137.945,137.957,473700003.0
2005-10-10 03:10:00,137.962,137.983,137.955,137.975,318100001.0
2005-10-10 03:15:00,137.976,137.976,137.955,137.966,350599999.0
2005-10-10 03:20:00,137.969,137.986,137.94,137.943,513000003.0
2005-10-10 03:25:00,137.942,137.958,137.935,137.95,341600003.0
2005-10-10 03:30:00,137.939,137.958,137.935,137.952,504099997.0
2005-10-10 03:35:00,137.954,137.963,137.945,137.959,188899998.0
2005-10-10 03:40:00,137.961,138.001,137.947,138.001,268300001.0
2005-10-10 03:45:00,137.97,137.975,137.956,137.96,207900000.0
2005-10-10 03:50:00,137.96,137.986,137.953,137.96,342099998.0
2005-10-10 03:55:00,137.956,137.975,137.956,137.962,420199996.0
2005-10-10 04:00:00,137.961,137.97,137.941,137.943,291899999.0
2005-10-10 04:05:00,137.942,137.958,137.936,137.94,331599997.0
2005-10-10 04:10:00,137.942,137.954,137.931,137.945,534599998.0
2005-10-10 04:15:00,137.937,137.937,137.902,137.914,321799998.0
2005-10-10 04:20:00,137.923,137.938,137.917,137.924,438000000.0
2005-10-10 04:25:00,137.913,137.923,137.9,137.908,461199998.0
2005-10-10 04:30:00,137.915,137.915,137.878,137.889,424500005.0
2005-10-10 04:35:00,137.888,137.89,137.851,137.875,321100000.0
2005-10-10 04:40:00,137.882,137.903,137.873,137.903,226399999.0
2005-10-10 04:45:00,137.897,137.901,137.882,137.89,439999998.0
2005-10-10 04:50:00,137.885,137.914,137.88,137.887,264000001.0
2005-10-10 04:55:00,137.887,137.907,137.882,137.886,487200001.0
2005-10-10 05:00:00,137.89,137.896,137.875,137.88,515500001.0
2005-10-10 05:05:00,137.888,137.91,137.876,137.905,431800000.0
2005-10-10 05:10:00,137.892,137.892,137.867,137.88,392400002.0
2005-10-10 05:15:00,137.893,137.903,137.876,137.88,381600000.0
2005-10-10 05:20:00,137.885,137.922,137.875,137.921,419099995.0
2005-10-10 05:25:00,137.918,137.932,137.904,137.908,315700004.0
2005-10-10 05:30:00,137.898,137.91,137.861,137.892,692899998.0
2005-10-10 05:35:00,137.9,137.916,137.882,137.913,239400005.0
2005-10-10 05:40:00,137.909,137.933,137.879,137.895,351599993.0
2005-10-10 05:45:00,137.9,137.911,137.874,137.889,312600000.0
2005-10-10 05:50:00,137.878,137.887,137.854,137.86,395400001.0
2005-10-10 05:55:00,137.86,137.865,137.84,137.842,350400003.0
2005-10-10 06:00:00,137.842,137.868,137.842,137.86,431300001.0
2005-10-10 06:05:00,137.866,137.875,137.857,137.869,508200003.0
2005-10-10 06:10:00,137.87,137.875,137.84,137.86,438900001.0
2005-10-10 06:15:00,137.865,137.865,137.81,137.855,312000002.0
2005-10-10 06:20:00,137.851,137.859,137.83,137.834,401900006.0
2005-10-10 06:25:00,137.838,137.857,137.829,137.838,332299999.0
2005-10-10 06:30:00,137.834,137.848,137.83,137.845,593900003.0
2005-10-10 06:35:00,137.85,137.855,137.826,137.841,252399998.0
2005-10-10 06:40:00,137.834,137.843,137.825,137.825,401899998.0
2005-10-10 06:45:00,137.834,137.87,137.824,137.858,275799997.0
2005-10-10 06:50:00,137.867,137.885,137.857,137.885,420600000.0
2005-10-10 06:55:00,137.877,137.904,137.875,137.88,499899996.0
2005-10-10 07:00:00,137.894,137.898,137.845,137.855,522699993.0
2005-10-10 07:05:00,137.838,137.878,137.829,137.86,472499995.0
2005-10-10 07:10:00,137.862,137.876,137.848,137.876,431399998.0
2005-10-10 07:15:00,137.864,137.878,137.847,137.878,404899997.0
2005-10-10 07:20:00,137.872,137.881,137.846,137.858,462000007.0
2005-10-10 07:25:00,137.85,137.877,137.838,137.87,450700002.0
2005-10-10 07:30:00,137.869,137.945,137.861,137.918,428999996.0
2005-10-10 07:35:00,137.917,137.949,137.916,137.93,446399999.0
2005-10-10 07:40:00,137.927,137.943,137.927,137.933,348100001.0
2005-10-10 07:45:00,137.922,137.93,137.884,137.884,240399999.0
2005-10-10 07:50:00,137.899,137.932,137.896,137.919,403899996.0
2005-10-10 07:55:00,137.922,137.951,137.909,137.951,339899995.0
2005-10-10 08:00:00,137.933,137.959,137.929,137.936,498799996.0
2005-10-10 08:05:00,137.94,137.945,137.858,137.858,525399997.0
2005-10-10 08:10:00,137.862,137.874,137.84,137.874,395599997.0
2005-10-10 08:15:00,137.883,137.919,137.876,137.899,432699999.0
2005-10-10 08:20:00,137.896,137.923,137.885,137.907,438099996.0
2005-10-10 08:25:00,137.904,137.929,137.892,137.916,398399997.0
2005-10-10 08:30:00,137.916,137.956,137.908,137.948,439500003.0
2005-10-10 08:35:00,137.936,137.94,137.914,137.919,546400000.0
2005-10-10 08:40:00,137.914,137.929,137.903,137.919,375299997.0
2005-10-10 08:45:00,137.92,137.924,137.875,137.875,514100001.0
2005-10-10 08:50:00,137.866,137.905,137.849,137.885,335299997.0
2005-10-10 08:55:00,137.89,137.91,137.873,137.895,587599998.0
2005-10-10 09:00:00,137.892,137.905,137.864,137.872,518399999.0
2005-10-10 09:05:00,137.86,137.9,137.841,137.9,351199997.0
2005-10-10 09:10:00,137.879,137.928,137.876,137.89,594399998.0
2005-10-10 09:15:00,137.905,137.955,137.894,137.941,561699999.0
2005-10-10 09:20:00,137.927,137.954,137.92,137.939,524400003.0
2005-10-10 09:25:00,137.939,137.955,137.924,137.94,378700000.0
2005-10-10 09:30:00,137.936,137.941,137.902,137.91,440899995.0
2005-10-10 09:35:00,137.908,137.95,137.908,137.93,436100003.0
2005-10-10 09:40:00,137.926,137.969,137.923,137.957,467000006.0
2005-10-10 09:45:00,137.962,138.053,137.962,138.01,427100001.0
2005-10-10 09:50:00,138.006,138.103,138.006,138.073,474700002.0
2005-10-10 09:55:00,138.07,138.098,138.059,138.093,532400000.0
2005-10-10 10:00:00,138.077,138.081,138.05,138.05,249600000.0
2005-10-10 10:05:00,138.06,138.069,138.052,138.053,403700001.0
2005-10-10 10:10:00,138.053,138.061,138.034,138.04,402000002.0
2005-10-10 10:15:00,138.037,138.048,138.018,138.038,455700001.0
2005-10-10 10:20:00,138.035,138.057,138.035,138.047,334900000.0
2005-10-10 10:25:00,138.051,138.09,138.051,138.075,450400003.0
2005-10-10 10:30:00,138.079,138.088,138.06,138.074,452900004.0
2005-10-10 10:35:00,138.073,138.079,138.043,138.055,492900004.0
2005-10-10 10:40:00,138.051,138.1,138.033,138.092,552500004.0
2005-10-10 10:45:00,138.093,138.1,138.068,138.086,415800001.0
2005-10-10 10:50:00,138.087,138.147,138.071,138.143,449500002.0
2005-10-10 10:55:00,138.145,138.168,138.129,138.152,632999996.0
2005-10-10 11:00:00,138.162,138.168,138.116,138.135,502100002.0
2005-10-10 11:05:00,138.14,138.14,138.111,138.12,505000010.0
2005-10-10 11:10:00,138.118,138.123,138.09,138.105,417800003.0
2005-10-10 11:15:00,138.093,138.138,138.093,138.13,360799998.0
2005-10-10 11:20:00,138.123,138.159,138.077,138.084,410500001.0
2005-10-10 11:25:00,138.085,138.089,138.037,138.046,524899995.0
2005-10-10 11:30:00,138.055,138.104,138.055,138.098,460199996.0
2005-10-10 11:35:00,138.09,138.105,138.069,138.103,591300004.0
2005-10-10 11:40:00,138.1,138.118,138.087,138.101,475800005.0
2005-10-10 11:45:00,138.102,138.114,138.089,138.112,542000002.0
2005-10-10 11:50:00,138.098,138.131,138.083,138.093,443900004.0
2005-10-10 11:55:00,138.099,138.137,138.097,138.133,388700001.0
2005-10-10 12:00:00,138.127,138.169,138.127,138.147,485200000.0
2005-10-10 12:05:00,138.137,138.14,138.107,138.135,363199999.0
2005-10-10 12:10:00,138.145,138.153,138.111,138.148,323699998.0
2005-10-10 12:15:00,138.145,138.231,138.133,138.224,563599999.0
2005-10-10 12:20:00,138.224,138.23,138.198,138.212,287800000.0
2005-10-10 12:25:00,138.218,138.22,138.173,138.187,351900002.0
2005-10-10 12:30:00,138.185,138.196,138.124,138.138,605299996.0
2005-10-10 12:35:00,138.138,138.14,138.072,138.072,288199999.0
2005-10-10 12:40:00,138.073,138.073,138.042,138.046,549299998.0
2005-10-10 12:45:00,138.055,138.075,138.04,138.067,499400003.0
2005-10-10 12:50:00,138.067,138.069,138.043,138.059,492999998.0
2005-10-10 12:55:00,138.063,138.065,138.028,138.042,555600003.0
2005-10-10 13:00:00,138.047,138.066,138.027,138.066,396299998.0
2005-10-10 13:05:00,138.055,138.077,138.05,138.071,316400005.0
2005-10-10 13:10:00,138.069,138.078,138.051,138.07,371800001.0
2005-10-10 13:15:00,138.066,138.071,138.023,138.045,207400000.0
2005-10-10 13:20:00,138.051,138.072,138.045,138.07,281300000.0
2005-10-10 13:25:00,138.063,138.063,138.019,138.028,408899999.0
2005-10-10 13:30:00,138.027,138.055,138.019,138.055,473600001.0
2005-10-10 13:35:00,138.047,138.059,137.979,137.979,362699997.0
2005-10-10 13:40:00,137.98,138.017,137.98,137.991,519399996.0
2005-10-10 13:45:00,137.999,138.011,137.955,137.991,423100001.0
2005-10-10 13:50:00,137.986,138.028,137.986,138.005,461399999.0
2005-10-10 13:55:00,137.995,138.016,137.972,137.972,540399996.0
2005-10-10 14:00:00,137.975,137.982,137.937,137.942,479799998.0
2005-10-10 14:05:00,137.907,137.923,137.872,137.894,462900000.0
2005-10-10 14:10:00,137.887,137.894,137.852,137.867,439300001.0
2005-10-10 14:15:00,137.88,137.896,137.862,137.882,293699999.0
2005-10-10 14:20:00,137.878,137.902,137.87,137.897,400799995.0
2005-10-10 14:25:00,137.889,137.917,137.889,137.912,312899997.0
2005-10-10 14:30:00,137.917,137.928,137.792,137.8,697099997.0
2005-10-10 14:35:00,137.803,137.859,137.802,137.859,544799999.0
2005-10-10 14:40:00,137.852,137.861,137.829,137.847,504100000.0
2005-10-10 14:45:00,137.842,137.868,137.822,137.853,418599995.0
2005-10-10 14:50:00,137.86,137.871,137.844,137.844,316100001.0
2005-10-10 14:55:00,137.835,137.844,137.78,137.786,469499998.0
2005-10-10 15:00:00,137.788,137.833,137.781,137.782,356500001.0
2005-10-10 15:05:00,137.794,137.824,137.756,137.767,413800003.0
2005-10-10 15:10:00,137.761,137.859,137.753,137.857,585300003.0
2005-10-10 15:15:00,137.858,137.916,137.828,137.916,470499994.0
2005-10-10 15:20:00,137.913,137.929,137.855,137.855,501700004.0
2005-10-10 15:25:00,137.853,137.909,137.84,137.898,472900001.0
2005-10-10 15:30:00,137.895,137.913,137.865,137.87,529399999.0
2005-10-10 15:35:00,137.87,137.883,137.832,137.833,326899999.0
2005-10-10 15:40:00,137.832,137.832,137.794,137.795,385900006.0
2005-10-10 15:45:00,137.801,137.83,137.777,137.796,228199998.0
2005-10-10 15:50:00,137.809,137.811,137.76,137.785,320800002.0
2005-10-10 15:55:00,137.781,137.814,137.775,137.814,529999997.0
2005-10-10 16:00:00,137.813,137.813,137.697,137.703,362600000.0
2005-10-10 16:05:00,137.709,137.73,137.7,137.708,456300001.0
2005-10-10 16:10:00,137.709,137.728,137.697,137.712,462999996.0
2005-10-10 16:15:00,137.714,137.736,137.673,137.679,588000005.0
2005-10-10 16:20:00,137.683,137.698,137.652,137.66,546199993.0
2005-10-10 16:25:00,137.671,137.706,137.657,137.657,459899995.0
2005-10-10 16:30:00,137.663,137.698,137.656,137.685,548899995.0
2005-10-10 16:35:00,137.694,137.746,137.69,137.74,356700000.0
2005-10-10 16:40:00,137.732,137.739,137.658,137.683,619000005.0
2005-10-10 16:45:00,137.69,137.712,137.63,137.647,517699995.0
2005-10-10 16:50:00,137.649,137.649,137.534,137.539,399699999.0
2005-10-10 16:55:00,137.547,137.644,137.531,137.638,468900003.0
2005-10-10 17:00:00,137.64,137.652,137.614,137.64,545400000.0
2005-10-10 17:05:00,137.626,137.697,137.618,137.692,433399996.0
2005-10-10 17:10:00,137.675,137.683,137.647,137.666,535800002.0
2005-10-10 17:15:00,137.662,137.688,137.65,137.688,426799997.0
2005-10-10 17:20:00,137.7,137.727,137.692,137.727,343500001.0
2005-10-10 17:25:00,137.724,137.761,137.717,137.737,346800000.0
2005-10-10 17:30:00,137.74,137.743,137.71,137.73,417599997.0
2005-10-10 17:35:00,137.732,137.745,137.719,137.73,461999999.0
2005-10-10 17:40:00,137.721,137.745,137.713,137.745,496900001.0
2005-10-10 17:45:00,137.74,137.74,137.702,137.708,296100002.0
2005-10-10 17:50:00,137.708,137.748,137.697,137.744,494300003.0
2005-10-10 17:55:00,137.742,137.766,137.713,137.761,427899998.0
2005-10-10 18:00:00,137.765,137.778,137.738,137.74,6610599986.0
2005-10-10 18:05:00,137.743,137.771,137.686,137.69,7949999978.0
2005-10-10 18:10:00,137.7,137.714,137.673,137.707,5295099997.0
2005-10-10 18:15:00,137.707,137.716,137.642,137.676,5466699982.0
2005-10-10 18:20:00,137.691,137.733,137.686,137.699,6394499987.0
2005-10-10 18:25:00,137.703,137.715,137.669,137.67,4264199993.0
2005-10-10 18:30:00,137.657,137.682,137.634,137.653,5345599996.0
2005-10-10 18:35:00,137.665,137.673,137.649,137.658,3011899990.0
2005-10-10 18:40:00,137.653,137.67,137.65,137.667,2961400005.0
2005-10-10 18:45:00,137.661,137.698,137.655,137.698,2270399995.0
2005-10-10 18:50:00,137.703,137.727,137.675,137.685,3480099999.0
2005-10-10 18:55:00,137.687,137.757,137.661,137.75,3400200000.0
2005-10-10 19:00:00,137.747,137.785,137.742,137.759,1955600004.0
2005-10-10 19:05:00,137.759,137.77,137.738,137.766,4065800002.0
2005-10-10 19:10:00,137.775,137.775,137.72,137.742,1377800003.0
2005-10-10 19:15:00,137.735,137.757,137.715,137.721,2723199999.0
2005-10-10 19:20:00,137.729,137.743,137.717,137.73,3015199986.0
2005-10-10 19:25:00,137.726,137.739,137.69,137.717,3160399993.0
2005-10-10 19:30:00,137.71,137.715,137.678,137.7,3692299994.0
2005-10-10 19:35:00,137.699,137.733,137.671,137.715,2590899988.0
2005-10-10 19:40:00,137.675,137.735,137.656,137.71,2177000004.0
2005-10-10 19:45:00,137.73,137.769,137.725,137.753,1870199996.0
2005-10-10 19:50:00,137.728,137.752,137.71,137.745,1912499992.0
2005-10-10 19:55:00,137.745,137.745,137.719,137.721,2301399987.0
2005-10-10 20:00:00,137.731,137.771,137.729,137.768,1736099998.0
2005-10-10 20:05:00,137.77,137.775,137.737,137.755,2572599989.0
2005-10-10 20:10:00,137.743,137.743,137.654,137.66,2580599996.0
2005-10-10 20:15:00,137.67,137.677,137.66,137.665,2251900007.0
2005-10-10 20:20:00,137.657,137.689,137.636,137.668,2150699994.0
2005-10-10 20:25:00,137.678,137.683,137.621,137.668,3672399993.0
2005-10-10 20:30:00,137.67,137.689,137.604,137.675,5632799985.0
2005-10-10 20:35:00,137.683,137.692,137.662,137.67,2852199993.0
2005-10-10 20:40:00,137.639,137.677,137.627,137.662,3086000000.0
2005-10-10 20:45:00,137.67,137.685,137.602,137.667,2997999983.0
2005-10-10 20:50:00,137.663,137.675,137.654,137.657,3198200010.0
2005-10-10 20:55:00,137.65,137.665,137.636,137.65,4590799998.0
2005-10-10 21:00:00,137.653,137.654,137.62,137.628,3859099989.0
2005-10-10 21:05:00,137.634,137.653,137.624,137.65,2240300001.0
2005-10-10 21:10:00,137.655,137.668,137.636,137.641,2361800000.0
2005-10-10 21:15:00,137.644,137.671,137.628,137.628,3029599996.0
2005-10-10 21:20:00,137.625,137.625,137.584,137.598,4037799977.0
2005-10-10 21:25:00,137.595,137.605,137.554,137.583,1585800000.0
2005-10-10 21:30:00,137.592,137.636,137.592,137.63,1226699996.0
2005-10-10 21:35:00,137.632,137.659,137.627,137.641,808799998.0
2005-10-10 21:40:00,137.647,137.697,137.642,137.659,1729199993.0
2005-10-10 21:45:00,137.665,137.713,137.665,137.683,1302899997.0
2005-10-10 21:50:00,137.687,137.7,137.666,137.67,553300001.0
2005-10-10 21:55:00,137.675,137.678,137.645,137.645,269699997.0
2005-10-10 22:00:00,137.644,137.699,137.642,137.678,1398800003.0
2005-10-10 22:05:00,137.675,137.691,137.63,137.69,485099996.0
2005-10-10 22:10:00,137.69,137.692,137.668,137.668,689899998.0
2005-10-10 22:15:00,137.674,137.701,137.674,137.69,654299995.0
2005-10-10 22:20:00,137.693,137.715,137.691,137.707,679899994.0
2005-10-10 22:25:00,137.71,137.727,137.67,137.67,1304200002.0
2005-10-10 22:30:00,137.67,137.678,137.634,137.67,881500000.0
2005-10-10 22:35:00,137.665,137.723,137.66,137.722,1380499996.0
2005-10-10 22:40:00,137.722,137.73,137.682,137.682,1122800001.0
2005-10-10 22:45:00,137.682,137.688,137.621,137.633,1035800002.0
2005-10-10 22:50:00,137.632,137.642,137.605,137.638,649700001.0
2005-10-10 22:55:00,137.647,137.68,137.615,137.655,907999998.0
2005-10-10 23:00:00,137.657,137.679,137.602,137.644,523400000.0
2005-10-10 23:05:00,137.646,137.699,137.632,137.693,508000003.0
2005-10-10 23:10:00,137.64,137.719,137.64,137.699,513899998.0
2005-10-10 23:15:00,137.662,137.72,137.655,137.673,391099997.0
2005-10-10 23:20:00,137.67,137.711,137.659,137.676,410299996.0
2005-10-10 23:25:00,137.675,137.706,137.636,137.704,403200000.0
2005-10-10 23:30:00,137.703,137.747,137.696,137.745,360599997.0
2005-10-10 23:35:00,137.752,137.752,137.691,137.72,615700000.0
2005-10-10 23:40:00,137.722,137.731,137.663,137.713,443500005.0
2005-10-10 23:45:00,137.698,137.701,137.664,137.664,394400001.0
2005-10-10 23:50:00,137.686,137.698,137.655,137.698,552000001.0
2005-10-10 23:55:00,137.678,137.728,137.677,137.698,580700002.0
2005-10-11 00:00:00,137.681,137.687,137.623,137.66,420500001.0
2005-10-11 00:05:00,137.665,137.686,137.639,137.686,367499999.0
2005-10-11 00:10:00,137.683,137.692,137.626,137.642,285500003.0
2005-10-11 00:15:00,137.653,137.683,137.622,137.674,503899996.0
2005-10-11 00:20:00,137.651,137.675,137.645,137.655,405700001.0
2005-10-11 00:25:00,137.672,137.708,137.672,137.69,477200004.0
2005-10-11 00:30:00,137.69,137.713,137.645,137.645,499999993.0
2005-10-11 00:35:00,137.685,137.701,137.64,137.672,380500001.0
2005-10-11 00:40:00,137.667,137.671,137.641,137.655,495499999.0
2005-10-11 00:45:00,137.657,137.657,137.609,137.62,327100001.0
2005-10-11 00:50:00,137.614,137.629,137.605,137.61,463899995.0
2005-10-11 00:55:00,137.603,137.607,137.564,137.57,441300003.0
2005-10-11 01:00:00,137.589,137.652,137.589,137.618,502400002.0
2005-10-11 01:05:00,137.618,137.627,137.586,137.61,348800001.0
2005-10-11 01:10:00,137.606,137.622,137.599,137.61,543299991.0
2005-10-11 01:15:00,137.624,137.642,137.6,137.6,662199997.0
2005-10-11 01:20:00,137.602,137.605,137.572,137.572,434299997.0
2005-10-11 01:25:00,137.582,137.587,137.543,137.566,478000001.0
2005-10-11 01:30:00,137.564,137.567,137.533,137.558,620000007.0
2005-10-11 01:35:00,137.568,137.6,137.556,137.578,292000003.0
2005-10-11 01:40:00,137.572,137.576,137.542,137.57,404199998.0
2005-10-11 01:45:00,137.56,137.56,137.456,137.456,419299997.0
2005-10-11 01:50:00,137.431,137.504,137.419,137.496,512599996.0
2005-10-11 01:55:00,137.512,137.512,137.465,137.474,353599999.0
2005-10-11 02:00:00,137.477,137.535,137.455,137.535,565099994.0
2005-10-11 02:05:00,137.523,137.54,137.487,137.487,406800003.0
2005-10-11 02:10:00,137.485,137.495,137.465,137.465,594399997.0
2005-10-11 02:15:00,137.465,137.476,137.425,137.43,460300004.0
2005-10-11 02:20:00,137.428,137.448,137.403,137.448,409499997.0
2005-10-11 02:25:00,137.44,137.457,137.428,137.449,483600001.0
2005-10-11 02:30:00,137.447,137.467,137.436,137.467,334600003.0
2005-10-11 02:35:00,137.465,137.481,137.455,137.465,472900004.0
2005-10-11 02:40:00,137.46,137.467,137.422,137.422,530199992.0
2005-10-11 02:45:00,137.432,137.472,137.432,137.46,633700000.0
2005-10-11 02:50:00,137.466,137.475,137.373,137.408,443500001.0
2005-10-11 02:55:00,137.433,137.433,137.269,137.346,556699999.0
2005-10-11 03:00:00,137.351,137.366,137.235,137.24,569700001.0
2005-10-11 03:05:00,137.247,137.297,137.225,137.229,616500008.0
2005-10-11 03:10:00,137.224,137.24,137.207,137.237,383799998.0
2005-10-11 03:15:00,137.229,137.289,137.223,137.26,538900002.0
2005-10-11 03:20:00,137.244,137.244,137.188,137.202,508599999.0
2005-10-11 03:25:00,137.209,137.24,137.197,137.197,577100005.0
2005-10-11 03:30:00,137.192,137.215,137.162,137.185,432800003.0
2005-10-11 03:35:00,137.182,137.182,137.149,137.165,428699995.0
2005-10-11 03:40:00,137.154,137.189,137.141,137.17,460599998.0
2005-10-11 03:45:00,137.168,137.191,137.16,137.182,305799998.0
2005-10-11 03:50:00,137.185,137.209,137.181,137.191,349399997.0
2005-10-11 03:55:00,137.193,137.211,137.179,137.2,524599997.0
2005-10-11 04:00:00,137.195,137.22,137.195,137.207,416900002.0
2005-10-11 04:05:00,137.205,137.245,137.182,137.214,418300001.0
2005-10-11 04:10:00,137.212,137.233,137.203,137.217,370700000.0
2005-10-11 04:15:00,137.213,137.228,137.198,137.208,426000002.0
2005-10-11 04:20:00,137.215,137.264,137.195,137.23,531399998.0
2005-10-11 04:25:00,137.222,137.265,137.22,137.258,433200000.0
2005-10-11 04:30:00,137.259,137.278,137.239,137.264,446599995.0
2005-10-11 04:35:00,137.255,137.274,137.236,137.27,455500000.0
2005-10-11 04:40:00,137.272,137.274,137.249,137.266,209499999.0
2005-10-11 04:45:00,137.259,137.262,137.233,137.233,446899995.0
2005-10-11 04:50:00,137.234,137.262,137.205,137.25,244600000.0
2005-10-11 04:55:00,137.255,137.273,137.249,137.252,433999998.0
2005-10-11 05:00:00,137.252,137.284,137.245,137.271,626199997.0
2005-10-11 05:05:00,137.267,137.293,137.258,137.293,479199998.0
2005-10-11 05:10:00,137.285,137.303,137.271,137.28,407299998.0
2005-10-11 05:15:00,137.281,137.285,137.259,137.259,402999997.0
2005-10-11 05:20:00,137.268,137.273,137.251,137.27,316500001.0
2005-10-11 05:25:00,137.267,137.273,137.226,137.229,326500002.0
2005-10-11 05:30:00,137.214,137.218,137.198,137.198,256000002.0
2005-10-11 05:35:00,137.195,137.212,137.192,137.206,255899997.0
2005-10-11 05:40:00,137.206,137.208,137.181,137.206,444500002.0
2005-10-11 05:45:00,137.21,137.248,137.171,137.238,365600001.0
2005-10-11 05:50:00,137.235,137.248,137.222,137.223,398900003.0
2005-10-11 05:55:00,137.222,137.259,137.219,137.248,304800001.0
2005-10-11 06:00:00,137.248,137.298,137.248,137.296,643099996.0
2005-10-11 06:05:00,137.3,137.315,137.26,137.29,748699999.0
2005-10-11 06:10:00,137.29,137.293,137.252,137.274,504899996.0
2005-10-11 06:15:00,137.269,137.274,137.241,137.254,351899997.0
2005-10-11 06:20:00,137.262,137.275,137.218,137.245,367799997.0
2005-10-11 06:25:00,137.272,137.286,137.249,137.286,410900000.0
2005-10-11 06:30:00,137.286,137.286,137.265,137.265,217200000.0
2005-10-11 06:35:00,137.208,137.272,137.201,137.26,354899999.0
2005-10-11 06:40:00,137.26,137.278,137.258,137.266,525000004.0
2005-10-11 06:45:00,137.27,137.29,137.263,137.275,545399997.0
2005-10-11 06:50:00,137.273,137.309,137.273,137.298,554999994.0
2005-10-11 06:55:00,137.307,137.335,137.3,137.33,546799998.0
2005-10-11 07:00:00,137.329,137.329,137.241,137.265,613199996.0
2005-10-11 07:05:00,137.251,137.266,137.223,137.248,487299999.0
2005-10-11 07:10:00,137.25,137.25,137.185,137.19,435200004.0
2005-10-11 07:15:00,137.183,137.212,137.176,137.19,428099999.0
2005-10-11 07:20:00,137.184,137.256,137.184,137.256,501600005.0
2005-10-11 07:25:00,137.24,137.242,137.194,137.199,466599997.0
2005-10-11 07:30:00,137.194,137.232,137.194,137.232,611699992.0
2005-10-11 07:35:00,137.228,137.228,137.168,137.18,450600000.0
2005-10-11 07:40:00,137.166,137.18,137.109,137.166,298500000.0
2005-10-11 07:45:00,137.156,137.205,137.153,137.179,324899997.0
2005-10-11 07:50:00,137.178,137.178,137.141,137.17,386399997.0
2005-10-11 07:55:00,137.168,137.197,137.158,137.192,371600000.0
2005-10-11 08:00:00,137.185,137.196,137.161,137.196,411199995.0
2005-10-11 08:05:00,137.188,137.217,137.169,137.173,572500002.0
2005-10-11 08:10:00,137.173,137.209,137.149,137.191,484299998.0
2005-10-11 08:15:00,137.194,137.203,137.141,137.144,370100001.0
2005-10-11 08:20:00,137.142,137.159,137.098,137.133,621100000.0
2005-10-11 08:25:00,137.132,137.185,137.116,137.172,460400001.0
2005-10-11 08:30:00,137.162,137.194,137.141,137.194,681999994.0
2005-10-11 08:35:00,137.186,137.256,137.182,137.246,464800005.0
2005-10-11 08:40:00,137.248,137.266,137.222,137.241,560799997.0
2005-10-11 08:45:00,137.24,137.241,137.202,137.23,574999999.0
2005-10-11 08:50:00,137.225,137.25,137.199,137.219,457999996.0
2005-10-11 08:55:00,137.222,137.251,137.214,137.229,616600001.0
2005-10-11 09:00:00,137.223,137.23,137.195,137.202,288100000.0
2005-10-11 09:05:00,137.197,137.24,137.19,137.24,399100000.0
2005-10-11 09:10:00,137.228,137.276,137.228,137.251,552300000.0
2005-10-11 09:15:00,137.244,137.278,137.234,137.269,344500000.0
2005-10-11 09:20:00,137.253,137.269,137.237,137.255,532800002.0
2005-10-11 09:25:00,137.257,137.268,137.179,137.179,490300002.0
2005-10-11 09:30:00,137.176,137.199,137.152,137.153,476800002.0
2005-10-11 09:35:00,137.14,137.14,137.096,137.105,581699996.0
2005-10-11 09:40:00,137.12,137.127,137.07,137.07,372200003.0
2005-10-11 09:45:00,137.073,137.081,137.049,137.049,422599998.0
2005-10-11 09:50:00,137.043,137.096,137.032,137.084,324199999.0
2005-10-11 09:55:00,137.084,137.156,137.072,137.156,405299995.0
2005-10-11 10:00:00,137.133,137.133,137.1,137.115,426700002.0
2005-10-11 10:05:00,137.108,137.129,137.088,137.097,730999992.0
2005-10-11 10:10:00,137.102,137.131,137.09,137.104,554499997.0
2005-10-11 10:15:00,137.106,137.131,137.093,137.093,552799999.0
2005-10-11 10:20:00,137.08,137.119,137.076,137.114,587400003.0
2005-10-11 10:25:00,137.115,137.115,137.081,137.113,307100001.0
2005-10-11 10:30:00,137.112,137.112,137.058,137.077,519699998.0
2005-10-11 10:35:00,137.074,137.135,137.063,137.135,587800002.0
2005-10-11 10:40:00,137.13,137.132,137.098,137.112,546099992.0
2005-10-11 10:45:00,137.105,137.105,137.046,137.06,357799999.0
2005-10-11 10:50:00,137.066,137.086,137.051,137.072,546499999.0
2005-10-11 10:55:00,137.082,137.095,137.056,137.058,419900001.0
2005-10-11 11:00:00,137.053,137.099,137.044,137.077,577099998.0
2005-10-11 11:05:00,137.093,137.112,137.081,137.106,319800003.0
2005-10-11 11:10:00,137.098,137.14,137.098,137.127,481100001.0
2005-10-11 11:15:00,137.113,137.123,137.08,137.091,444900003.0
2005-10-11 11:20:00,137.082,137.101,137.045,137.101,457799997.0
2005-10-11 11:25:00,137.106,137.121,137.087,137.115,386100002.0
2005-10-11 11:30:00,137.116,137.181,137.113,137.178,599999996.0
2005-10-11 11:35:00,137.173,137.187,137.124,137.135,467100003.0
2005-10-11 11:40:00,137.126,137.138,137.111,137.115,430199997.0
2005-10-11 11:45:00,137.113,137.181,137.103,137.181,612100000.0
2005-10-11 11:50:00,137.173,137.194,137.148,137.167,392300000.0
2005-10-11 11:55:00,137.178,137.191,137.134,137.143,521499998.0
2005-10-11 12:00:00,137.127,137.145,137.117,137.123,447899997.0
2005-10-11 12:05:00,137.115,137.167,137.105,137.161,537900001.0
2005-10-11 12:10:00,137.161,137.203,137.142,137.203,486600003.0
2005-10-11 12:15:00,137.207,137.229,137.196,137.22,417099997.0
2005-10-11 12:20:00,137.222,137.222,137.174,137.185,303999998.0
2005-10-11 12:25:00,137.182,137.182,137.135,137.155,310699998.0
2005-10-11 12:30:00,137.155,137.166,137.125,137.146,585699998.0
2005-10-11 12:35:00,137.148,137.236,137.138,137.236,360500002.0
2005-10-11 12:40:00,137.257,137.26,137.168,137.189,396100000.0
2005-10-11 12:45:00,137.193,137.238,137.185,137.201,521400003.0
2005-10-11 12:50:00,137.205,137.27,137.2,137.26,556699999.0
2005-10-11 12:55:00,137.257,137.286,137.239,137.239,451299995.0
2005-10-11 13:00:00,137.249,137.262,137.234,137.25,421099999.0
2005-10-11 13:05:00,137.241,137.295,137.241,137.295,246000000.0
2005-10-11 13:10:00,137.293,137.328,137.279,137.297,418600000.0
2005-10-11 13:15:00,137.295,137.303,137.262,137.272,530799997.0
2005-10-11 13:20:00,137.266,137.28,137.233,137.252,347300002.0
2005-10-11 13:25:00,137.254,137.268,137.167,137.167,432899999.0
2005-10-11 13:30:00,137.164,137.19,137.147,137.183,470100001.0
2005-10-11 13:35:00,137.175,137.196,137.127,137.127,469500001.0
2005-10-11 13:40:00,137.139,137.167,137.139,137.166,429799995.0
2005-10-11 13:45:00,137.172,137.223,137.172,137.213,327299999.0
2005-10-11 13:50:00,137.229,137.257,137.21,137.227,514299995.0
2005-10-11 13:55:00,137.226,137.231,137.195,137.208,362799995.0
2005-10-11 14:00:00,137.207,137.234,137.184,137.221,521200004.0
2005-10-11 14:05:00,137.213,137.215,137.186,137.193,447899995.0
2005-10-11 14:10:00,137.207,137.244,137.197,137.201,470000001.0
2005-10-11 14:15:00,137.191,137.191,137.13,137.171,471699996.0
2005-10-11 14:20:00,137.168,137.197,137.139,137.185,436999996.0
2005-10-11 14:25:00,137.173,137.2,137.154,137.175,527199996.0
2005-10-11 14:30:00,137.174,137.222,137.174,137.21,384300003.0
2005-10-11 14:35:00,137.21,137.219,137.182,137.207,463900003.0
2005-10-11 14:40:00,137.208,137.218,137.193,137.207,537699999.0
2005-10-11 14:45:00,137.207,137.226,137.192,137.192,536599994.0
2005-10-11 14:50:00,137.197,137.204,137.165,137.179,336899998.0
2005-10-11 14:55:00,137.177,137.199,137.163,137.184,471899999.0
2005-10-11 15:00:00,137.198,137.2,137.163,137.17,375499999.0
2005-10-11 15:05:00,137.164,137.185,137.155,137.161,342500000.0
2005-10-11 15:10:00,137.152,137.207,137.152,137.199,351399998.0
2005-10-11 15:15:00,137.176,137.184,137.157,137.171,321100001.0
2005-10-11 15:20:00,137.169,137.175,137.116,137.116,379100003.0
2005-10-11 15:25:00,137.108,137.12,137.059,137.066,436300000.0
2005-10-11 15:30:00,137.063,137.119,137.063,137.11,421599998.0
2005-10-11 15:35:00,137.11,137.124,137.088,137.113,579400006.0
2005-10-11 15:40:00,137.105,137.155,137.082,137.13,459200004.0
2005-10-11 15:45:00,137.126,137.162,137.091,137.112,388699996.0
2005-10-11 15:50:00,137.12,137.137,137.086,137.11,376100002.0
2005-10-11 15:55:00,137.106,137.106,137.06,137.08,431299999.0
2005-10-11 16:00:00,137.069,137.091,137.039,137.08,418500000.0
2005-10-11 16:05:00,137.083,137.098,137.026,137.048,488699996.0
2005-10-11 16:10:00,137.041,137.041,136.988,137.025,312900000.0
2005-10-11 16:15:00,137.026,137.093,137.012,137.049,336700001.0
2005-10-11 16:20:00,137.052,137.072,137.027,137.068,406600001.0
2005-10-11 16:25:00,137.087,137.151,137.067,137.129,466499997.0
2005-10-11 16:30:00,137.137,137.149,137.107,137.122,439399996.0
2005-10-11 16:35:00,137.128,137.145,137.107,137.139,470499997.0
2005-10-11 16:40:00,137.142,137.15,137.084,137.085,601400002.0
2005-10-11 16:45:00,137.092,137.1,137.052,137.088,410499999.0
2005-10-11 16:50:00,137.103,137.141,137.085,137.141,656800010.0
2005-10-11 16:55:00,137.148,137.211,137.141,137.178,504500000.0
2005-10-11 17:00:00,137.178,137.208,137.144,137.207,560100003.0
2005-10-11 17:05:00,137.203,137.258,137.196,137.231,400399998.0
2005-10-11 17:10:00,137.226,137.226,137.18,137.213,515299991.0
2005-10-11 17:15:00,137.21,137.215,137.19,137.209,476600000.0
2005-10-11 17:20:00,137.206,137.232,137.196,137.207,335200001.0
2005-10-11 17:25:00,137.202,137.225,137.192,137.2,282400001.0
2005-10-11 17:30:00,137.207,137.25,137.193,137.247,390899995.0
2005-10-11 17:35:00,137.246,137.262,137.209,137.226,318800000.0
2005-10-11 17:40:00,137.236,137.241,137.214,137.226,491800001.0
2005-10-11 17:45:00,137.242,137.263,137.201,137.215,616999998.0
2005-10-11 17:50:00,137.221,137.221,137.192,137.212,450599995.0
2005-10-11 17:55:00,137.205,137.218,137.188,137.203,393799998.0
2005-10-11 18:00:00,137.204,137.22,137.186,137.191,6120999992.0
2005-10-11 18:05:00,137.189,137.197,137.163,137.163,7440999984.0
2005-10-11 18:10:00,137.17,137.191,137.153,137.185,5254100002.0
2005-10-11 18:15:00,137.194,137.229,137.181,137.211,5468699997.0
2005-10-11 18:20:00,137.216,137.281,137.19,137.232,5921399978.0
2005-10-11 18:25:00,137.232,137.246,137.217,137.242,4026699994.0
2005-10-11 18:30:00,137.23,137.23,137.149,137.175,5565200000.0
2005-10-11 18:35:00,137.19,137.205,137.118,137.147,3045699998.0
2005-10-11 18:40:00,137.142,137.159,137.11,137.132,2569999993.0
2005-10-11 18:45:00,137.127,137.195,137.094,137.195,2140400002.0
2005-10-11 18:50:00,137.199,137.227,137.18,137.205,3562300007.0
2005-10-11 18:55:00,137.208,137.23,137.198,137.205,3023499995.0
2005-10-11 19:00:00,137.199,137.223,137.198,137.216,1997299998.0
2005-10-11 19:05:00,137.228,137.267,137.213,137.24,3686899999.0
2005-10-11 19:10:00,137.248,137.277,137.245,137.27,1224500002.0
2005-10-11 19:15:00,137.265,137.281,137.253,137.268,2889999999.0
2005-10-11 19:20:00,137.275,137.282,137.24,137.252,2503399993.0
2005-10-11 19:25:00,137.249,137.27,137.241,137.248,3070699998.0
2005-10-11 19:30:00,137.257,137.27,137.234,137.234,3796000008.0
2005-10-11 19:35:00,137.232,137.263,137.226,137.237,2552199987.0
2005-10-11 19:40:00,137.249,137.249,137.211,137.229,2476100000.0
2005-10-11 19:45:00,137.232,137.267,137.227,137.25,1618599994.0
2005-10-11 19:50:00,137.252,137.299,137.249,137.295,1911199995.0
2005-10-11 19:55:00,137.295,137.336,137.257,137.272,2253700000.0
2005-10-11 20:00:00,137.279,137.29,137.249,137.259,1408799996.0
2005-10-11 20:05:00,137.25,137.256,137.219,137.229,2986499994.0
2005-10-11 20:10:00,137.226,137.241,137.201,137.215,2517100001.0
2005-10-11 20:15:00,137.219,137.294,137.209,137.247,2213099994.0
2005-10-11 20:20:00,137.259,137.336,137.259,137.321,1864699984.0
2005-10-11 20:25:00,137.317,137.346,137.28,137.305,3687100011.0
2005-10-11 20:30:00,137.314,137.335,137.278,137.301,4981499994.0
2005-10-11 20:35:00,137.31,137.335,137.27,137.32,3153400013.0
2005-10-11 20:40:00,137.311,137.318,137.246,137.279,2913799988.0
2005-10-11 20:45:00,137.286,137.314,137.263,137.311,3151900004.0
2005-10-11 20:50:00,137.308,137.315,137.286,137.296,3612600013.0
2005-10-11 20:55:00,137.287,137.287,137.242,137.277,4753299985.0
2005-10-11 21:00:00,137.283,137.294,137.261,137.28,3714399984.0
2005-10-11 21:05:00,137.28,137.293,137.257,137.28,2319599994.0
2005-10-11 21:10:00,137.276,137.3,137.261,137.282,2251499999.0
2005-10-11 21:15:00,137.277,137.305,137.255,137.305,3100099989.0
2005-10-11 21:20:00,137.3,137.318,137.285,137.308,4203400010.0
2005-10-11 21:25:00,137.312,137.312,137.263,137.273,1518099997.0
2005-10-11 21:30:00,137.272,137.338,137.272,137.313,1558999996.0
2005-10-11 21:35:00,137.311,137.337,137.287,137.299,967099999.0
2005-10-11 21:40:00,137.303,137.362,137.3,137.347,1790200001.0
2005-10-11 21:45:00,137.352,137.379,137.342,137.351,1516600008.0
2005-10-11 21:50:00,137.353,137.362,137.337,137.35,750000002.0
2005-10-11 21:55:00,137.36,137.382,137.353,137.36,403000002.0
2005-10-11 22:00:00,137.358,137.358,137.313,137.326,1484999993.0
2005-10-11 22:05:00,137.328,137.336,137.302,137.31,683200001.0
2005-10-11 22:10:00,137.308,137.33,137.285,137.316,638000003.0
2005-10-11 22:15:00,137.319,137.338,137.305,137.33,769699996.0
2005-10-11 22:20:00,137.332,137.338,137.314,137.325,637499995.0
2005-10-11 22:25:00,137.324,137.333,137.277,137.29,1324499993.0
2005-10-11 22:30:00,137.29,137.325,137.29,137.319,1059499995.0
2005-10-11 22:35:00,137.312,137.329,137.299,137.314,1147399996.0
2005-10-11 22:40:00,137.315,137.336,137.305,137.314,1080200001.0
2005-10-11 22:45:00,137.312,137.346,137.304,137.346,1075900002.0
2005-10-11 22:50:00,137.347,137.357,137.334,137.357,826400003.0
2005-10-11 22:55:00,137.349,137.366,137.32,137.335,572800000.0
2005-10-11 23:00:00,137.338,137.363,137.305,137.314,573499998.0
2005-10-11 23:05:00,137.32,137.352,137.29,137.293,553099998.0
2005-10-11 23:10:00,137.258,137.325,137.245,137.293,572000001.0
2005-10-11 23:15:00,137.302,137.302,137.168,137.27,584199994.0
2005-10-11 23:20:00,137.252,137.278,137.22,137.255,432400001.0
2005-10-11 23:25:00,137.238,137.323,137.231,137.314,632599998.0
2005-10-11 23:30:00,137.303,137.326,137.254,137.268,499099995.0
2005-10-11 23:35:00,137.265,137.283,137.24,137.261,467200001.0
2005-10-11 23:40:00,137.263,137.31,137.248,137.304,468799999.0
2005-10-11 23:45:00,137.315,137.317,137.248,137.298,661899997.0
2005-10-11 23:50:00,137.273,137.306,137.236,137.274,583199998.0
2005-10-11 23:55:00,137.272,137.297,137.203,137.235,587000004.0
2005-10-12 00:00:00,137.247,137.275,137.215,137.26,713599999.0
2005-10-12 00:05:00,137.247,137.281,137.218,137.238,518300005.0
2005-10-12 00:10:00,137.252,137.27,137.149,137.233,411999999.0
2005-10-12 00:15:00,137.208,137.248,137.171,137.206,343800001.0
2005-10-12 00:20:00,137.183,137.245,137.175,137.184,561500000.0
2005-10-12 00:25:00,137.205,137.221,137.161,137.197,485899997.0
2005-10-12 00:30:00,137.192,137.226,137.155,137.218,607299998.0
2005-10-12 00:35:00,137.217,137.275,137.155,137.22,467699998.0
2005-10-12 00:40:00,137.168,137.231,137.168,137.218,382499998.0
2005-10-12 00:45:00,137.233,137.251,137.182,137.251,638599997.0
2005-10-12 00:50:00,137.213,137.275,137.21,137.252,492600003.0
2005-10-12 00:55:00,137.241,137.274,137.216,137.263,591200002.0
2005-10-12 01:00:00,137.245,137.266,137.212,137.253,562599994.0
2005-10-12 01:05:00,137.273,137.273,137.207,137.248,382699998.0
2005-10-12 01:10:00,137.235,137.277,137.209,137.238,615999999.0
2005-10-12 01:15:00,137.25,137.33,137.222,137.272,467399998.0
2005-10-12 01:20:00,137.283,137.283,137.238,137.257,312099996.0
2005-10-12 01:25:00,137.266,137.287,137.244,137.283,387700001.0
2005-10-12 01:30:00,137.269,137.271,137.147,137.177,690699993.0
2005-10-12 01:35:00,137.184,137.195,137.127,137.127,483400002.0
2005-10-12 01:40:00,137.113,137.113,137.074,137.092,458500000.0
2005-10-12 01:45:00,137.102,137.113,137.089,137.101,394200002.0
2005-10-12 01:50:00,137.092,137.112,137.06,137.06,465000003.0
2005-10-12 01:55:00,137.078,137.092,137.069,137.089,316000006.0
2005-10-12 02:00:00,137.087,137.121,137.078,137.115,582600000.0
2005-10-12 02:05:00,137.111,137.139,137.093,137.109,369600003.0
2005-10-12 02:10:00,137.103,137.113,137.081,137.095,403100002.0
2005-10-12 02:15:00,137.099,137.128,137.096,137.122,428200002.0
2005-10-12 02:20:00,137.122,137.136,137.086,137.095,493099993.0
2005-10-12 02:25:00,137.1,137.128,137.093,137.117,294199999.0
2005-10-12 02:30:00,137.121,137.123,137.087,137.103,421299996.0
2005-10-12 02:35:00,137.11,137.119,137.075,137.081,469000001.0
2005-10-12 02:40:00,137.086,137.116,137.049,137.049,400800001.0
2005-10-12 02:45:00,137.062,137.085,137.056,137.082,461599999.0
2005-10-12 02:50:00,137.087,137.146,137.087,137.122,304800001.0
2005-10-12 02:55:00,137.125,137.175,137.125,137.165,446199999.0
2005-10-12 03:00:00,137.164,137.19,137.131,137.153,484699998.0
2005-10-12 03:05:00,137.153,137.156,137.12,137.14,507099999.0
2005-10-12 03:10:00,137.134,137.174,137.123,137.165,591599999.0
2005-10-12 03:15:00,137.155,137.173,137.142,137.148,398600000.0
2005-10-12 03:20:00,137.137,137.173,137.13,137.137,570300000.0
2005-10-12 03:25:00,137.134,137.164,137.116,137.13,490999996.0
2005-10-12 03:30:00,137.124,137.138,137.094,137.105,404200002.0
2005-10-12 03:35:00,137.11,137.146,137.093,137.141,505400001.0
2005-10-12 03:40:00,137.136,137.141,137.09,137.091,410999999.0
2005-10-12 03:45:00,137.088,137.142,137.08,137.142,330700000.0
2005-10-12 03:50:00,137.147,137.183,137.147,137.183,451599998.0
2005-10-12 03:55:00,137.195,137.234,137.181,137.215,540300003.0
2005-10-12 04:00:00,137.216,137.229,137.163,137.168,440599997.0
2005-10-12 04:05:00,137.178,137.195,137.163,137.181,480399994.0
2005-10-12 04:10:00,137.184,137.191,137.14,137.185,439400002.0
2005-10-12 04:15:00,137.187,137.207,137.179,137.198,511000004.0
2005-10-12 04:20:00,137.201,137.201,137.15,137.166,597099999.0
2005-10-12 04:25:00,137.164,137.191,137.151,137.178,399800000.0
2005-10-12 04:30:00,137.188,137.215,137.137,137.137,465899999.0
2005-10-12 04:35:00,137.204,137.214,137.173,137.173,357400001.0
2005-10-12 04:40:00,137.18,137.197,137.165,137.178,193699999.0
2005-10-12 04:45:00,137.169,137.169,137.142,137.15,354399997.0
2005-10-12 04:50:00,137.156,137.17,137.141,137.164,516600002.0
2005-10-12 04:55:00,137.149,137.198,137.118,137.175,350799996.0
2005-10-12 05:00:00,137.172,137.181,137.158,137.171,387399998.0
2005-10-12 05:05:00,137.165,137.172,137.145,137.164,356400003.0
2005-10-12 05:10:00,137.176,137.204,137.176,137.197,401499997.0
2005-10-12 05:15:00,137.218,137.222,137.165,137.193,503499996.0
2005-10-12 05:20:00,137.219,137.223,137.189,137.205,372600000.0
2005-10-12 05:25:00,137.207,137.215,137.192,137.207,348800001.0
2005-10-12 05:30:00,137.197,137.215,137.197,137.21,331699996.0
2005-10-12 05:35:00,137.208,137.212,137.182,137.202,370100000.0
2005-10-12 05:40:00,137.2,137.215,137.188,137.202,312500000.0
2005-10-12 05:45:00,137.2,137.215,137.194,137.2,290799998.0
2005-10-12 05:50:00,137.202,137.208,137.112,137.134,231700000.0
2005-10-12 05:55:00,137.142,137.154,137.118,137.122,487399997.0
2005-10-12 06:00:00,137.117,137.146,137.105,137.111,381399997.0
2005-10-12 06:05:00,137.12,137.142,137.115,137.115,493400001.0
2005-10-12 06:10:00,137.108,137.127,137.094,137.109,461400002.0
2005-10-12 06:15:00,137.115,137.133,137.097,137.133,438800005.0
2005-10-12 06:20:00,137.137,137.171,137.122,137.142,411399996.0
2005-10-12 06:25:00,137.147,137.172,137.136,137.172,452599997.0
2005-10-12 06:30:00,137.183,137.205,137.155,137.205,410899998.0
2005-10-12 06:35:00,137.201,137.221,137.179,137.2,457400001.0
2005-10-12 06:40:00,137.198,137.217,137.195,137.202,679500004.0
2005-10-12 06:45:00,137.214,137.228,137.205,137.215,327399997.0
2005-10-12 06:50:00,137.211,137.235,137.208,137.22,326300003.0
2005-10-12 06:55:00,137.215,137.243,137.208,137.24,487499996.0
2005-10-12 07:00:00,137.24,137.24,137.21,137.225,575300004.0
2005-10-12 07:05:00,137.208,137.27,137.208,137.255,435200003.0
2005-10-12 07:10:00,137.25,137.276,137.241,137.27,417299995.0
2005-10-12 07:15:00,137.264,137.271,137.23,137.235,395100004.0
2005-10-12 07:20:00,137.226,137.245,137.173,137.194,414900003.0
2005-10-12 07:25:00,137.192,137.215,137.183,137.21,425899998.0
2005-10-12 07:30:00,137.204,137.233,137.204,137.233,382400002.0
2005-10-12 07:35:00,137.227,137.228,137.2,137.21,411500002.0
2005-10-12 07:40:00,137.214,137.22,137.202,137.203,564999997.0
2005-10-12 07:45:00,137.196,137.21,137.183,137.184,417099999.0
2005-10-12 07:50:00,137.198,137.212,137.167,137.199,417900005.0
2005-10-12 07:55:00,137.203,137.223,137.189,137.203,448600000.0
2005-10-12 08:00:00,137.198,137.21,137.162,137.163,657499999.0
2005-10-12 08:05:00,137.164,137.212,137.164,137.194,275600002.0
2005-10-12 08:10:00,137.197,137.197,137.173,137.175,397400006.0
2005-10-12 08:15:00,137.173,137.185,137.128,137.128,366300000.0
2005-10-12 08:20:00,137.135,137.14,137.083,137.134,553099990.0
2005-10-12 08:25:00,137.112,137.112,137.071,137.096,368600001.0
2005-10-12 08:30:00,137.098,137.107,137.083,137.097,548200001.0
2005-10-12 08:35:00,137.09,137.099,137.046,137.096,455999999.0
2005-10-12 08:40:00,137.094,137.122,137.083,137.11,622600000.0
2005-10-12 08:45:00,137.112,137.161,137.109,137.137,403500002.0
2005-10-12 08:50:00,137.127,137.172,137.109,137.152,332900001.0
2005-10-12 08:55:00,137.154,137.168,137.117,137.14,659599994.0
2005-10-12 09:00:00,137.138,137.192,137.132,137.192,446500002.0
2005-10-12 09:05:00,137.201,137.215,137.182,137.19,382099999.0
2005-10-12 09:10:00,137.175,137.233,137.175,137.22,497499995.0
2005-10-12 09:15:00,137.215,137.223,137.2,137.223,449300004.0
2005-10-12 09:20:00,137.222,137.247,137.175,137.176,573500000.0
2005-10-12 09:25:00,137.172,137.191,137.169,137.173,380800001.0
2005-10-12 09:30:00,137.178,137.197,137.168,137.168,499100001.0
2005-10-12 09:35:00,137.165,137.179,137.105,137.11,466400002.0
2005-10-12 09:40:00,137.114,137.12,137.094,137.111,469999996.0
2005-10-12 09:45:00,137.12,137.149,137.117,137.145,317999997.0
2005-10-12 09:50:00,137.143,137.183,137.136,137.17,358800001.0
2005-10-12 09:55:00,137.166,137.197,137.14,137.19,515499998.0
2005-10-12 10:00:00,137.182,137.225,137.182,137.225,453200004.0
2005-10-12 10:05:00,137.23,137.287,137.23,137.287,466600004.0
2005-10-12 10:10:00,137.297,137.297,137.243,137.246,444700001.0
2005-10-12 10:15:00,137.246,137.268,137.221,137.235,520699995.0
2005-10-12 10:20:00,137.235,137.26,137.215,137.217,543600001.0
2005-10-12 10:25:00,137.221,137.285,137.221,137.277,530500001.0
2005-10-12 10:30:00,137.265,137.265,137.196,137.196,599099989.0
2005-10-12 10:35:00,137.187,137.206,137.176,137.202,402999997.0
2005-10-12 10:40:00,137.202,137.202,137.154,137.172,500899997.0
2005-10-12 10:45:00,137.178,137.215,137.168,137.21,425999997.0
2005-10-12 10:50:00,137.214,137.243,137.207,137.235,529100000.0
2005-10-12 10:55:00,137.236,137.278,137.209,137.271,554300001.0
2005-10-12 11:00:00,137.295,137.341,137.282,137.296,513300002.0
2005-10-12 11:05:00,137.3,137.31,137.269,137.296,456000004.0
2005-10-12 11:10:00,137.295,137.307,137.28,137.29,539400004.0
2005-10-12 11:15:00,137.277,137.355,137.277,137.334,425699998.0
2005-10-12 11:20:00,137.326,137.338,137.285,137.305,512400000.0
2005-10-12 11:25:00,137.304,137.329,137.295,137.3,694899995.0
2005-10-12 11:30:00,137.308,137.342,137.304,137.342,490999995.0
2005-10-12 11:35:00,137.347,137.354,137.253,137.3,610899997.0
2005-10-12 11:40:00,137.296,137.306,137.279,137.306,419100004.0
2005-10-12 11:45:00,137.31,137.325,137.287,137.298,411699995.0
2005-10-12 11:50:00,137.288,137.333,137.288,137.317,514899996.0
2005-10-12 11:55:00,137.323,137.368,137.301,137.361,464099999.0
2005-10-12 12:00:00,137.365,137.454,137.365,137.432,602799997.0
2005-10-12 12:05:00,137.429,137.435,137.394,137.408,337799999.0
2005-10-12 12:10:00,137.429,137.471,137.413,137.47,483799997.0
2005-10-12 12:15:00,137.467,137.5,137.462,137.482,554700001.0
2005-10-12 12:20:00,137.485,137.491,137.449,137.449,296900001.0
2005-10-12 12:25:00,137.451,137.452,137.425,137.452,386999996.0
2005-10-12 12:30:00,137.451,137.528,137.438,137.528,441300005.0
2005-10-12 12:35:00,137.535,137.552,137.531,137.54,339899998.0
2005-10-12 12:40:00,137.546,137.549,137.501,137.501,452500000.0
2005-10-12 12:45:00,137.508,137.522,137.491,137.491,415199997.0
2005-10-12 12:50:00,137.497,137.518,137.494,137.504,414499999.0
2005-10-12 12:55:00,137.504,137.514,137.483,137.499,433799996.0
2005-10-12 13:00:00,137.495,137.52,137.481,137.52,291300001.0
2005-10-12 13:05:00,137.513,137.53,137.508,137.527,367200001.0
2005-10-12 13:10:00,137.523,137.612,137.523,137.595,548400002.0
2005-10-12 13:15:00,137.587,137.611,137.573,137.596,462600001.0
2005-10-12 13:20:00,137.592,137.605,137.55,137.58,492400003.0
2005-10-12 13:25:00,137.585,137.651,137.573,137.642,391400001.0
2005-10-12 13:30:00,137.647,137.659,137.629,137.647,449500001.0
2005-10-12 13:35:00,137.631,137.643,137.619,137.619,427000000.0
2005-10-12 13:40:00,137.607,137.636,137.6,137.608,428899998.0
2005-10-12 13:45:00,137.603,137.618,137.574,137.574,336899998.0
2005-10-12 13:50:00,137.562,137.582,137.558,137.572,482100001.0
2005-10-12 13:55:00,137.581,137.594,137.556,137.561,409300001.0
2005-10-12 14:00:00,137.551,137.556,137.493,137.531,379300001.0
2005-10-12 14:05:00,137.527,137.567,137.516,137.556,536399998.0
2005-10-12 14:10:00,137.558,137.56,137.465,137.465,408899999.0
2005-10-12 14:15:00,137.471,137.501,137.44,137.5,385699996.0
2005-10-12 14:20:00,137.503,137.525,137.489,137.512,493900001.0
2005-10-12 14:25:00,137.502,137.546,137.499,137.535,581900005.0
2005-10-12 14:30:00,137.531,137.549,137.518,137.52,430299999.0
2005-10-12 14:35:00,137.525,137.541,137.495,137.495,654900000.0
2005-10-12 14:40:00,137.489,137.493,137.452,137.467,534699998.0
2005-10-12 14:45:00,137.462,137.473,137.45,137.454,440699999.0
2005-10-12 14:50:00,137.46,137.525,137.449,137.525,453400000.0
2005-10-12 14:55:00,137.522,137.603,137.517,137.596,532000000.0
2005-10-12 15:00:00,137.61,137.614,137.52,137.547,430499997.0
2005-10-12 15:05:00,137.539,137.544,137.499,137.527,636600007.0
2005-10-12 15:10:00,137.529,137.602,137.525,137.589,655600002.0
2005-10-12 15:15:00,137.567,137.64,137.562,137.627,473099995.0
2005-10-12 15:20:00,137.62,137.642,137.594,137.631,472099994.0
2005-10-12 15:25:00,137.636,137.645,137.606,137.615,523500002.0
2005-10-12 15:30:00,137.608,137.617,137.598,137.617,529799999.0
2005-10-12 15:35:00,137.622,137.629,137.591,137.6,340500000.0
2005-10-12 15:40:00,137.59,137.635,137.579,137.579,410500000.0
2005-10-12 15:45:00,137.585,137.605,137.56,137.571,499100002.0
2005-10-12 15:50:00,137.565,137.57,137.548,137.555,517000000.0
2005-10-12 15:55:00,137.563,137.57,137.525,137.547,347600000.0
2005-10-12 16:00:00,137.546,137.555,137.52,137.525,346299998.0
2005-10-12 16:05:00,137.511,137.565,137.501,137.562,682899997.0
2005-10-12 16:10:00,137.56,137.57,137.544,137.545,426100001.0
2005-10-12 16:15:00,137.547,137.559,137.523,137.529,489199996.0
2005-10-12 16:20:00,137.538,137.552,137.524,137.524,266499997.0
2005-10-12 16:25:00,137.532,137.538,137.523,137.532,411999999.0
2005-10-12 16:30:00,137.54,137.559,137.521,137.539,484600004.0
2005-10-12 16:35:00,137.552,137.566,137.525,137.563,392200002.0
2005-10-12 16:40:00,137.562,137.57,137.546,137.55,431699999.0
2005-10-12 16:45:00,137.557,137.56,137.537,137.558,446199998.0
2005-10-12 16:50:00,137.567,137.592,137.511,137.583,441199998.0
2005-10-12 16:55:00,137.581,137.583,137.529,137.542,429299999.0
2005-10-12 17:00:00,137.536,137.536,137.483,137.495,765899990.0
2005-10-12 17:05:00,137.494,137.535,137.494,137.533,446199997.0
2005-10-12 17:10:00,137.531,137.566,137.51,137.56,504400004.0
2005-10-12 17:15:00,137.546,137.622,137.542,137.604,454800002.0
2005-10-12 17:20:00,137.605,137.617,137.589,137.605,446100002.0
2005-10-12 17:25:00,137.612,137.671,137.607,137.67,334900000.0
2005-10-12 17:30:00,137.672,137.678,137.642,137.651,417200001.0
2005-10-12 17:35:00,137.641,137.659,137.638,137.642,395699997.0
2005-10-12 17:40:00,137.647,137.652,137.603,137.627,664599998.0
2005-10-12 17:45:00,137.628,137.66,137.614,137.65,302099999.0
2005-10-12 17:50:00,137.649,137.68,137.64,137.68,600499999.0
2005-10-12 17:55:00,137.674,137.685,137.652,137.653,316899998.0
2005-10-12 18:00:00,137.641,137.667,137.624,137.647,6096500001.0
2005-10-12 18:05:00,137.65,137.676,137.629,137.65,7284499993.0
2005-10-12 18:10:00,137.652,137.652,137.609,137.625,4908699991.0
2005-10-12 18:15:00,137.63,137.683,137.624,137.668,5741199985.0
2005-10-12 18:20:00,137.678,137.7,137.668,137.668,6377399985.0
2005-10-12 18:25:00,137.671,137.724,137.633,137.666,4227799993.0
2005-10-12 18:30:00,137.654,137.699,137.61,137.68,5257100001.0
2005-10-12 18:35:00,137.675,137.681,137.624,137.63,3197500007.0
2005-10-12 18:40:00,137.634,137.645,137.596,137.612,2791100009.0
2005-10-12 18:45:00,137.613,137.636,137.602,137.613,2517799986.0
2005-10-12 18:50:00,137.609,137.618,137.552,137.572,4516999993.0
2005-10-12 18:55:00,137.572,137.595,137.555,137.587,3669799997.0
2005-10-12 19:00:00,137.584,137.598,137.559,137.578,2142400004.0
2005-10-12 19:05:00,137.582,137.604,137.55,137.59,3680999989.0
2005-10-12 19:10:00,137.597,137.611,137.567,137.605,1248199993.0
2005-10-12 19:15:00,137.606,137.655,137.603,137.638,2669899990.0
2005-10-12 19:20:00,137.649,137.66,137.623,137.64,2636099991.0
2005-10-12 19:25:00,137.642,137.655,137.625,137.638,4027899994.0
2005-10-12 19:30:00,137.634,137.646,137.612,137.64,3589100007.0
2005-10-12 19:35:00,137.634,137.647,137.614,137.626,2480299986.0
2005-10-12 19:40:00,137.63,137.646,137.585,137.608,2740200006.0
2005-10-12 19:45:00,137.603,137.647,137.566,137.575,1644800000.0
2005-10-12 19:50:00,137.572,137.607,137.557,137.587,2401499995.0
2005-10-12 19:55:00,137.597,137.618,137.579,137.605,2534900002.0
2005-10-12 20:00:00,137.61,137.61,137.551,137.568,1531900002.0
2005-10-12 20:05:00,137.569,137.585,137.509,137.51,2631399974.0
2005-10-12 20:10:00,137.51,137.535,137.47,137.48,2510599997.0
2005-10-12 20:15:00,137.498,137.528,137.481,137.524,2230900000.0
2005-10-12 20:20:00,137.525,137.564,137.517,137.551,1971000000.0
2005-10-12 20:25:00,137.562,137.571,137.507,137.525,3868899994.0
2005-10-12 20:30:00,137.534,137.563,137.525,137.54,5159500000.0
2005-10-12 20:35:00,137.536,137.557,137.5,137.543,2792200002.0
2005-10-12 20:40:00,137.538,137.562,137.506,137.512,2945699989.0
2005-10-12 20:45:00,137.515,137.536,137.495,137.508,3064300001.0
2005-10-12 20:50:00,137.499,137.518,137.452,137.482,3014599997.0
2005-10-12 20:55:00,137.474,137.532,137.468,137.525,5032799999.0
2005-10-12 21:00:00,137.533,137.549,137.496,137.515,3817300013.0
2005-10-12 21:05:00,137.519,137.548,137.509,137.53,2274899996.0
2005-10-12 21:10:00,137.531,137.551,137.518,137.54,2257999996.0
2005-10-12 21:15:00,137.543,137.559,137.489,137.545,3114400000.0
2005-10-12 21:20:00,137.545,137.548,137.512,137.518,3747600008.0
2005-10-12 21:25:00,137.531,137.546,137.509,137.515,1321299991.0
2005-10-12 21:30:00,137.514,137.535,137.51,137.519,1393700005.0
2005-10-12 21:35:00,137.52,137.546,137.462,137.524,909500001.0
2005-10-12 21:40:00,137.53,137.545,137.517,137.521,1699000001.0
2005-10-12 21:45:00,137.522,137.543,137.522,137.538,1470800010.0
2005-10-12 21:50:00,137.542,137.542,137.512,137.53,577100002.0
2005-10-12 21:55:00,137.537,137.55,137.523,137.532,616999999.0
2005-10-12 22:00:00,137.534,137.554,137.524,137.532,1592299998.0
2005-10-12 22:05:00,137.527,137.548,137.518,137.532,626899991.0
2005-10-12 22:10:00,137.532,137.534,137.451,137.508,774399999.0
2005-10-12 22:15:00,137.51,137.525,137.453,137.52,648200001.0
2005-10-12 22:20:00,137.517,137.526,137.503,137.503,862599997.0
2005-10-12 22:25:00,137.496,137.503,137.462,137.462,1250999992.0
2005-10-12 22:30:00,137.461,137.498,137.461,137.483,988400004.0
2005-10-12 22:35:00,137.474,137.483,137.449,137.465,1148500000.0
2005-10-12 22:40:00,137.463,137.463,137.442,137.459,1055500003.0
2005-10-12 22:45:00,137.466,137.478,137.458,137.477,961299995.0
2005-10-12 22:50:00,137.482,137.505,137.477,137.502,843799998.0
2005-10-12 22:55:00,137.494,137.519,137.485,137.495,553899997.0
2005-10-12 23:00:00,137.473,137.489,137.421,137.453,541100001.0
2005-10-12 23:05:00,137.477,137.477,137.425,137.47,454100000.0
2005-10-12 23:10:00,137.478,137.498,137.43,137.476,568300000.0
2005-10-12 23:15:00,137.497,137.504,137.415,137.435,524499999.0
2005-10-12 23:20:00,137.435,137.461,137.402,137.417,669399998.0
2005-10-12 23:25:00,137.432,137.464,137.409,137.436,522499995.0
2005-10-12 23:30:00,137.43,137.469,137.419,137.433,451299997.0
2005-10-12 23:35:00,137.433,137.504,137.408,137.445,528899998.0
2005-10-12 23:40:00,137.488,137.491,137.404,137.473,437399996.0
2005-10-12 23:45:00,137.474,137.502,137.432,137.45,345300001.0
2005-10-12 23:50:00,137.489,137.501,137.423,137.5,488600000.0
2005-10-12 23:55:00,137.493,137.496,137.467,137.49,354999999.0
2005-10-13 00:00:00,137.477,137.498,137.421,137.428,435599996.0
2005-10-13 00:05:00,137.483,137.484,137.388,137.388,389800000.0
2005-10-13 00:10:00,137.385,137.409,137.372,137.385,481500002.0
2005-10-13 00:15:00,137.393,137.393,137.357,137.37,548899997.0
2005-10-13 00:20:00,137.371,137.39,137.34,137.375,425900003.0
2005-10-13 00:25:00,137.381,137.394,137.369,137.372,469500002.0
2005-10-13 00:30:00,137.37,137.385,137.359,137.37,370699997.0
2005-10-13 00:35:00,137.379,137.402,137.367,137.393,551799997.0
2005-10-13 00:40:00,137.397,137.403,137.365,137.38,349200001.0
2005-10-13 00:45:00,137.375,137.375,137.349,137.367,419700003.0
2005-10-13 00:50:00,137.362,137.422,137.361,137.421,609799996.0
2005-10-13 00:55:00,137.425,137.494,137.425,137.484,485999996.0
2005-10-13 01:00:00,137.474,137.521,137.468,137.488,550499999.0
2005-10-13 01:05:00,137.489,137.5,137.475,137.485,313799998.0
2005-10-13 01:10:00,137.484,137.484,137.422,137.45,578399995.0
2005-10-13 01:15:00,137.468,137.49,137.404,137.421,527000003.0
2005-10-13 01:20:00,137.48,137.497,137.473,137.481,345699998.0
2005-10-13 01:25:00,137.509,137.545,137.507,137.525,426499996.0
2005-10-13 01:30:00,137.523,137.664,137.515,137.546,614499999.0
2005-10-13 01:35:00,137.557,137.557,137.525,137.525,473499998.0
2005-10-13 01:40:00,137.523,137.59,137.523,137.575,363999999.0
2005-10-13 01:45:00,137.578,137.606,137.569,137.596,369899998.0
2005-10-13 01:50:00,137.59,137.63,137.582,137.598,543599997.0
2005-10-13 01:55:00,137.602,137.602,137.567,137.596,434100001.0
2005-10-13 02:00:00,137.57,137.59,137.55,137.58,472299994.0
2005-10-13 02:05:00,137.576,137.622,137.576,137.612,504700000.0
2005-10-13 02:10:00,137.61,137.619,137.596,137.603,535599997.0
2005-10-13 02:15:00,137.61,137.629,137.608,137.628,435199997.0
2005-10-13 02:20:00,137.64,137.66,137.611,137.65,448399998.0
2005-10-13 02:25:00,137.635,137.636,137.607,137.622,461399996.0
2005-10-13 02:30:00,137.626,137.656,137.624,137.656,494399999.0
2005-10-13 02:35:00,137.658,137.66,137.63,137.63,624200000.0
2005-10-13 02:40:00,137.633,137.669,137.623,137.657,477399998.0
2005-10-13 02:45:00,137.66,137.691,137.642,137.682,498799999.0
2005-10-13 02:50:00,137.675,137.678,137.638,137.655,470599999.0
2005-10-13 02:55:00,137.653,137.674,137.636,137.657,456400001.0
2005-10-13 03:00:00,137.659,137.683,137.641,137.659,516399996.0
2005-10-13 03:05:00,137.651,137.661,137.535,137.549,412899999.0
2005-10-13 03:10:00,137.531,137.534,137.487,137.514,624999999.0
2005-10-13 03:15:00,137.513,137.513,137.402,137.407,319500000.0
2005-10-13 03:20:00,137.4,137.436,137.392,137.417,479600003.0
2005-10-13 03:25:00,137.425,137.453,137.353,137.391,561699997.0
2005-10-13 03:30:00,137.38,137.397,137.358,137.384,341199998.0
2005-10-13 03:35:00,137.398,137.449,137.398,137.43,398900000.0
2005-10-13 03:40:00,137.425,137.45,137.367,137.379,362000000.0
2005-10-13 03:45:00,137.372,137.437,137.361,137.429,389899999.0
2005-10-13 03:50:00,137.43,137.471,137.409,137.448,474499998.0
2005-10-13 03:55:00,137.446,137.487,137.443,137.457,348299997.0
2005-10-13 04:00:00,137.46,137.497,137.445,137.478,353799999.0
2005-10-13 04:05:00,137.475,137.496,137.47,137.48,571500001.0
2005-10-13 04:10:00,137.478,137.492,137.469,137.482,340800001.0
2005-10-13 04:15:00,137.473,137.496,137.454,137.454,410099998.0
2005-10-13 04:20:00,137.459,137.514,137.448,137.503,533999996.0
2005-10-13 04:25:00,137.497,137.554,137.497,137.537,496799998.0
2005-10-13 04:30:00,137.542,137.555,137.53,137.555,405699997.0
2005-10-13 04:35:00,137.555,137.563,137.517,137.557,530900001.0
2005-10-13 04:40:00,137.552,137.559,137.521,137.529,387400001.0
2005-10-13 04:45:00,137.524,137.524,137.441,137.477,361199998.0
2005-10-13 04:50:00,137.468,137.47,137.425,137.437,484599993.0
2005-10-13 04:55:00,137.449,137.463,137.435,137.435,403099999.0
2005-10-13 05:00:00,137.428,137.477,137.42,137.471,707300004.0
2005-10-13 05:05:00,137.465,137.511,137.456,137.509,335300003.0
2005-10-13 05:10:00,137.499,137.587,137.493,137.581,502700002.0
2005-10-13 05:15:00,137.593,137.608,137.564,137.568,310399999.0
2005-10-13 05:20:00,137.559,137.559,137.523,137.537,526300001.0
2005-10-13 05:25:00,137.54,137.559,137.529,137.555,394699997.0
2005-10-13 05:30:00,137.56,137.588,137.556,137.586,301799999.0
2005-10-13 05:35:00,137.586,137.589,137.534,137.535,391099999.0
2005-10-13 05:40:00,137.528,137.558,137.528,137.55,426999999.0
2005-10-13 05:45:00,137.557,137.583,137.553,137.576,501099997.0
2005-10-13 05:50:00,137.577,137.59,137.571,137.571,522200004.0
2005-10-13 05:55:00,137.527,137.594,137.527,137.59,423599997.0
2005-10-13 06:00:00,137.582,137.6,137.58,137.592,508799997.0
2005-10-13 06:05:00,137.597,137.616,137.527,137.545,369399996.0
2005-10-13 06:10:00,137.592,137.611,137.575,137.61,323400002.0
2005-10-13 06:15:00,137.621,137.629,137.604,137.61,399300003.0
2005-10-13 06:20:00,137.608,137.636,137.601,137.611,497700005.0
2005-10-13 06:25:00,137.612,137.63,137.596,137.625,274199999.0
2005-10-13 06:30:00,137.623,137.623,137.589,137.597,389100004.0
2005-10-13 06:35:00,137.602,137.615,137.588,137.607,383099999.0
2005-10-13 06:40:00,137.595,137.616,137.59,137.594,445399999.0
2005-10-13 06:45:00,137.606,137.616,137.589,137.6,509900001.0
2005-10-13 06:50:00,137.609,137.612,137.582,137.592,613399996.0
2005-10-13 06:55:00,137.605,137.627,137.598,137.61,463900002.0
2005-10-13 07:00:00,137.617,137.617,137.593,137.605,376200000.0
2005-10-13 07:05:00,137.596,137.641,137.596,137.615,352900000.0
2005-10-13 07:10:00,137.608,137.614,137.585,137.598,483099997.0
2005-10-13 07:15:00,137.595,137.606,137.573,137.598,418799999.0
2005-10-13 07:20:00,137.592,137.605,137.562,137.569,336699998.0
2005-10-13 07:25:00,137.563,137.578,137.547,137.56,376799999.0
2005-10-13 07:30:00,137.554,137.556,137.527,137.548,283500003.0
2005-10-13 07:35:00,137.544,137.559,137.534,137.547,461000001.0
2005-10-13 07:40:00,137.543,137.543,137.521,137.53,434499997.0
2005-10-13 07:45:00,137.526,137.566,137.525,137.555,466700006.0
2005-10-13 07:50:00,137.552,137.552,137.51,137.512,405099997.0
2005-10-13 07:55:00,137.515,137.529,137.462,137.525,435999998.0
2005-10-13 08:00:00,137.507,137.507,137.461,137.472,351300002.0
2005-10-13 08:05:00,137.472,137.477,137.435,137.44,563000002.0
2005-10-13 08:10:00,137.442,137.473,137.43,137.451,287100000.0
2005-10-13 08:15:00,137.461,137.477,137.44,137.471,508000002.0
2005-10-13 08:20:00,137.471,137.529,137.465,137.529,425899996.0
2005-10-13 08:25:00,137.526,137.528,137.49,137.49,411000004.0
2005-10-13 08:30:00,137.5,137.548,137.5,137.545,440099998.0
2005-10-13 08:35:00,137.54,137.552,137.524,137.535,501700000.0
2005-10-13 08:40:00,137.53,137.565,137.506,137.515,574699994.0
2005-10-13 08:45:00,137.522,137.571,137.511,137.558,459999998.0
2005-10-13 08:50:00,137.564,137.631,137.541,137.623,514799996.0
2005-10-13 08:55:00,137.628,137.634,137.591,137.633,599800002.0
2005-10-13 09:00:00,137.628,137.655,137.613,137.628,421500000.0
2005-10-13 09:05:00,137.627,137.631,137.583,137.595,405299995.0
2005-10-13 09:10:00,137.584,137.597,137.553,137.56,488699996.0
2005-10-13 09:15:00,137.564,137.627,137.562,137.611,354199998.0
2005-10-13 09:20:00,137.601,137.609,137.569,137.595,574500003.0
2005-10-13 09:25:00,137.597,137.61,137.58,137.599,663200000.0
2005-10-13 09:30:00,137.605,137.616,137.598,137.607,336899999.0
2005-10-13 09:35:00,137.604,137.62,137.596,137.609,471700004.0
2005-10-13 09:40:00,137.616,137.671,137.6,137.657,600600007.0
2005-10-13 09:45:00,137.658,137.661,137.607,137.607,470000003.0
2005-10-13 09:50:00,137.608,137.615,137.58,137.595,554000001.0
2005-10-13 09:55:00,137.586,137.586,137.506,137.515,467299992.0
2005-10-13 10:00:00,137.507,137.513,137.448,137.473,415200002.0
2005-10-13 10:05:00,137.489,137.533,137.482,137.528,467299998.0
2005-10-13 10:10:00,137.532,137.533,137.507,137.507,448199996.0
2005-10-13 10:15:00,137.498,137.503,137.449,137.47,602300006.0
2005-10-13 10:20:00,137.457,137.48,137.439,137.449,508199996.0
2005-10-13 10:25:00,137.445,137.448,137.324,137.33,446299998.0
2005-10-13 10:30:00,137.329,137.365,137.302,137.361,539300000.0
2005-10-13 10:35:00,137.363,137.409,137.36,137.407,547699998.0
2005-10-13 10:40:00,137.41,137.498,137.393,137.48,496799996.0
2005-10-13 10:45:00,137.478,137.478,137.432,137.454,247200000.0
2005-10-13 10:50:00,137.45,137.475,137.434,137.475,633799999.0
2005-10-13 10:55:00,137.481,137.528,137.481,137.499,501299994.0
2005-10-13 11:00:00,137.508,137.517,137.485,137.513,483999999.0
2005-10-13 11:05:00,137.53,137.532,137.475,137.485,416499996.0
2005-10-13 11:10:00,137.482,137.501,137.471,137.478,391400000.0
2005-10-13 11:15:00,137.463,137.506,137.463,137.503,391200003.0
2005-10-13 11:20:00,137.497,137.518,137.494,137.517,651900002.0
2005-10-13 11:25:00,137.518,137.531,137.492,137.506,544200001.0
2005-10-13 11:30:00,137.51,137.52,137.493,137.493,567500006.0
2005-10-13 11:35:00,137.483,137.53,137.453,137.517,438099999.0
2005-10-13 11:40:00,137.501,137.507,137.46,137.492,593500008.0
2005-10-13 11:45:00,137.509,137.539,137.49,137.491,435800001.0
2005-10-13 11:50:00,137.471,137.471,137.449,137.452,386400005.0
2005-10-13 11:55:00,137.453,137.479,137.439,137.479,578800000.0
2005-10-13 12:00:00,137.478,137.506,137.455,137.499,584499998.0
2005-10-13 12:05:00,137.502,137.604,137.499,137.563,432699998.0
2005-10-13 12:10:00,137.57,137.57,137.527,137.542,468099998.0
2005-10-13 12:15:00,137.541,137.541,137.511,137.523,557200000.0
2005-10-13 12:20:00,137.522,137.522,137.489,137.514,537899999.0
2005-10-13 12:25:00,137.515,137.55,137.504,137.55,510499997.0
2005-10-13 12:30:00,137.555,137.57,137.549,137.568,473400005.0
2005-10-13 12:35:00,137.562,137.57,137.533,137.533,355099999.0
2005-10-13 12:40:00,137.544,137.596,137.539,137.589,474299998.0
2005-10-13 12:45:00,137.593,137.634,137.585,137.63,519199999.0
2005-10-13 12:50:00,137.636,137.679,137.62,137.676,507499996.0
2005-10-13 12:55:00,137.677,137.677,137.619,137.619,505900000.0
2005-10-13 13:00:00,137.617,137.629,137.608,137.618,274600003.0
2005-10-13 13:05:00,137.605,137.614,137.573,137.6,302900000.0
2005-10-13 13:10:00,137.583,137.6,137.569,137.578,513000004.0
2005-10-13 13:15:00,137.585,137.609,137.548,137.549,498400000.0
2005-10-13 13:20:00,137.555,137.572,137.536,137.572,323500003.0
2005-10-13 13:25:00,137.566,137.576,137.533,137.573,473900000.0
2005-10-13 13:30:00,137.577,137.592,137.561,137.592,483600002.0
2005-10-13 13:35:00,137.589,137.602,137.573,137.592,557599998.0
2005-10-13 13:40:00,137.593,137.602,137.529,137.546,357899997.0
2005-10-13 13:45:00,137.541,137.578,137.533,137.578,352300000.0
2005-10-13 13:50:00,137.56,137.573,137.53,137.543,336600000.0
2005-10-13 13:55:00,137.55,137.59,137.512,137.512,332000000.0
2005-10-13 14:00:00,137.513,137.541,137.499,137.537,659599998.0
2005-10-13 14:05:00,137.535,137.559,137.506,137.559,433200006.0
2005-10-13 14:10:00,137.557,137.567,137.52,137.52,364299997.0
2005-10-13 14:15:00,137.505,137.548,137.501,137.524,368699996.0
2005-10-13 14:20:00,137.523,137.538,137.483,137.518,416099998.0
2005-10-13 14:25:00,137.531,137.585,137.522,137.56,491299998.0
2005-10-13 14:30:00,137.54,137.564,137.414,137.421,459400000.0
2005-10-13 14:35:00,137.401,137.435,137.329,137.371,403399996.0
2005-10-13 14:40:00,137.372,137.432,137.372,137.427,511400000.0
2005-10-13 14:45:00,137.422,137.437,137.366,137.409,420299996.0
2005-10-13 14:50:00,137.4,137.404,137.204,137.21,486399998.0
2005-10-13 14:55:00,137.21,137.23,137.182,137.182,337299998.0
2005-10-13 15:00:00,137.202,137.242,137.182,137.221,567100006.0
2005-10-13 15:05:00,137.226,137.256,137.208,137.216,444100004.0
2005-10-13 15:10:00,137.194,137.22,137.172,137.183,581800003.0
2005-10-13 15:15:00,137.162,137.239,137.162,137.188,456900004.0
2005-10-13 15:20:00,137.178,137.189,137.155,137.159,409699999.0
2005-10-13 15:25:00,137.17,137.18,137.134,137.149,488299999.0
2005-10-13 15:30:00,137.137,137.144,137.086,137.098,625599996.0
2005-10-13 15:35:00,137.099,137.14,137.091,137.135,553900001.0
2005-10-13 15:40:00,137.128,137.159,137.106,137.112,420899997.0
2005-10-13 15:45:00,137.121,137.129,137.07,137.07,480899999.0
2005-10-13 15:50:00,137.08,137.114,137.067,137.072,626099999.0
2005-10-13 15:55:00,137.063,137.099,137.043,137.055,512899993.0
2005-10-13 16:00:00,137.056,137.098,137.046,137.046,525300005.0
2005-10-13 16:05:00,137.052,137.077,137.044,137.06,447299998.0
2005-10-13 16:10:00,137.057,137.071,137.033,137.045,376299996.0
2005-10-13 16:15:00,137.033,137.033,136.99,137.022,356199997.0
2005-10-13 16:20:00,137.028,137.028,136.993,137.003,366899995.0
2005-10-13 16:25:00,137.003,137.012,136.968,136.993,453400002.0
2005-10-13 16:30:00,137.007,137.063,136.993,137.046,566200001.0
2005-10-13 16:35:00,137.052,137.069,137.037,137.043,485899994.0
2005-10-13 16:40:00,137.046,137.141,137.046,137.136,474499998.0
2005-10-13 16:45:00,137.15,137.165,137.131,137.137,464000000.0
2005-10-13 16:50:00,137.13,137.135,137.11,137.115,345800000.0
2005-10-13 16:55:00,137.114,137.155,137.102,137.102,404600000.0
2005-10-13 17:00:00,137.105,137.15,137.105,137.15,534900002.0
2005-10-13 17:05:00,137.159,137.204,137.159,137.187,517700005.0
2005-10-13 17:10:00,137.195,137.248,137.195,137.241,349699999.0
2005-10-13 17:15:00,137.23,137.235,137.206,137.222,593599997.0
2005-10-13 17:20:00,137.23,137.265,137.209,137.209,479700000.0
2005-10-13 17:25:00,137.216,137.228,137.2,137.215,396700001.0
2005-10-13 17:30:00,137.215,137.257,137.205,137.243,402800001.0
2005-10-13 17:35:00,137.26,137.277,137.239,137.265,478900000.0
2005-10-13 17:40:00,137.261,137.277,137.219,137.22,497600000.0
2005-10-13 17:45:00,137.222,137.239,137.196,137.217,436000000.0
2005-10-13 17:50:00,137.215,137.236,137.195,137.207,382399997.0
2005-10-13 17:55:00,137.199,137.226,137.175,137.225,501100000.0
2005-10-13 18:00:00,137.232,137.25,137.21,137.226,5529799972.0
2005-10-13 18:05:00,137.227,137.237,137.202,137.218,7558699976.0
2005-10-13 18:10:00,137.223,137.299,137.192,137.255,5458499972.0
2005-10-13 18:15:00,137.249,137.249,137.179,137.204,5148399993.0
2005-10-13 18:20:00,137.196,137.221,137.071,137.123,5632699983.0
2005-10-13 18:25:00,137.127,137.199,137.089,137.185,4354800002.0
2005-10-13 18:30:00,137.187,137.288,137.161,137.288,5589199977.0
2005-10-13 18:35:00,137.311,137.44,137.301,137.404,2953299979.0
2005-10-13 18:40:00,137.402,137.447,137.4,137.42,2734099987.0
2005-10-13 18:45:00,137.422,137.446,137.407,137.428,2133599993.0
2005-10-13 18:50:00,137.44,137.491,137.44,137.469,4033599996.0
2005-10-13 18:55:00,137.466,137.486,137.412,137.473,3435700015.0
2005-10-13 19:00:00,137.475,137.496,137.45,137.452,1847199996.0
2005-10-13 19:05:00,137.452,137.481,137.422,137.475,3995100006.0
2005-10-13 19:10:00,137.481,137.521,137.453,137.504,1336699990.0
2005-10-13 19:15:00,137.497,137.523,137.493,137.509,2592699996.0
2005-10-13 19:20:00,137.515,137.515,137.44,137.485,2568199993.0
2005-10-13 19:25:00,137.492,137.539,137.489,137.512,3599699995.0
2005-10-13 19:30:00,137.5,137.546,137.488,137.529,3516699983.0
2005-10-13 19:35:00,137.521,137.532,137.482,137.507,2273800004.0
2005-10-13 19:40:00,137.507,137.667,137.496,137.609,2373599998.0
2005-10-13 19:45:00,137.607,137.607,137.517,137.554,1925099998.0
2005-10-13 19:50:00,137.553,137.563,137.529,137.562,2129599999.0
2005-10-13 19:55:00,137.57,137.6,137.538,137.557,2417099985.0
2005-10-13 20:00:00,137.56,137.579,137.494,137.506,1570599996.0
2005-10-13 20:05:00,137.506,137.554,137.487,137.554,2362499999.0
2005-10-13 20:10:00,137.551,137.579,137.544,137.55,2546699995.0
2005-10-13 20:15:00,137.552,137.565,137.53,137.545,1866500007.0
2005-10-13 20:20:00,137.547,137.555,137.488,137.492,2025499998.0
2005-10-13 20:25:00,137.49,137.515,137.486,137.506,3739599993.0
2005-10-13 20:30:00,137.507,137.526,137.423,137.526,5073399994.0
2005-10-13 20:35:00,137.527,137.541,137.512,137.531,2936800000.0
2005-10-13 20:40:00,137.523,137.54,137.506,137.514,3297800007.0
2005-10-13 20:45:00,137.515,137.551,137.47,137.533,3491499994.0
2005-10-13 20:50:00,137.536,137.614,137.533,137.57,2926599975.0
2005-10-13 20:55:00,137.566,137.596,137.562,137.578,4583899990.0
2005-10-13 21:00:00,137.577,137.577,137.501,137.516,4042599992.0
2005-10-13 21:05:00,137.517,137.545,137.503,137.525,2310400004.0
2005-10-13 21:10:00,137.53,137.569,137.519,137.557,2443100000.0
2005-10-13 21:15:00,137.523,137.577,137.515,137.558,3156299990.0
2005-10-13 21:20:00,137.56,137.601,137.553,137.588,3681800006.0
2005-10-13 21:25:00,137.59,137.623,137.514,137.514,1537399991.0
2005-10-13 21:30:00,137.497,137.577,137.497,137.552,1309000000.0
2005-10-13 21:35:00,137.555,137.577,137.532,137.568,833999997.0
2005-10-13 21:40:00,137.578,137.585,137.534,137.547,1751699994.0
2005-10-13 21:45:00,137.55,137.581,137.546,137.554,1692500004.0
2005-10-13 21:50:00,137.557,137.583,137.545,137.552,436500001.0
2005-10-13 21:55:00,137.549,137.565,137.518,137.558,554599997.0
2005-10-13 22:00:00,137.557,137.558,137.483,137.51,1359699999.0
2005-10-13 22:05:00,137.507,137.519,137.472,137.5,706600007.0
2005-10-13 22:10:00,137.498,137.528,137.485,137.508,776499998.0
2005-10-13 22:15:00,137.512,137.53,137.504,137.51,728400001.0
2005-10-13 22:20:00,137.502,137.526,137.484,137.526,700299998.0
2005-10-13 22:25:00,137.528,137.553,137.513,137.526,1410499994.0
2005-10-13 22:30:00,137.525,137.576,137.5,137.576,883799995.0
2005-10-13 22:35:00,137.571,137.585,137.545,137.563,1330000011.0
2005-10-13 22:40:00,137.562,137.593,137.547,137.575,1155099993.0
2005-10-13 22:45:00,137.58,137.608,137.57,137.607,957899993.0
2005-10-13 22:50:00,137.614,137.669,137.614,137.669,776699997.0
2005-10-13 22:55:00,137.661,137.677,137.615,137.625,772600005.0
2005-10-13 23:00:00,137.648,137.682,137.598,137.623,427799998.0
2005-10-13 23:05:00,137.627,137.695,137.607,137.686,586999998.0
2005-10-13 23:10:00,137.656,137.697,137.599,137.693,711700004.0
2005-10-13 23:15:00,137.7,137.718,137.649,137.704,396100003.0
2005-10-13 23:20:00,137.688,137.713,137.647,137.647,676799991.0
2005-10-13 23:25:00,137.697,137.707,137.646,137.684,634300003.0
2005-10-13 23:30:00,137.683,137.683,137.643,137.67,375300001.0
2005-10-13 23:35:00,137.67,137.67,137.628,137.643,486099995.0
2005-10-13 23:40:00,137.635,137.665,137.59,137.665,388900004.0
2005-10-13 23:45:00,137.665,137.675,137.629,137.648,303500001.0
2005-10-13 23:50:00,137.652,137.657,137.631,137.64,499000000.0
2005-10-13 23:55:00,137.636,137.636,137.591,137.629,477700001.0
2005-10-14 00:00:00,137.629,137.665,137.623,137.665,416899998.0
2005-10-14 00:05:00,137.665,137.671,137.634,137.652,315600000.0
2005-10-14 00:10:00,137.647,137.662,137.621,137.63,475400001.0
2005-10-14 00:15:00,137.647,137.659,137.611,137.612,418900001.0
2005-10-14 00:20:00,137.61,137.615,137.583,137.603,545399997.0
2005-10-14 00:25:00,137.59,137.617,137.539,137.566,493500000.0
2005-10-14 00:30:00,137.565,137.565,137.531,137.545,437900002.0
2005-10-14 00:35:00,137.541,137.558,137.508,137.553,364900003.0
2005-10-14 00:40:00,137.552,137.598,137.543,137.552,433000001.0
2005-10-14 00:45:00,137.56,137.574,137.509,137.528,409499997.0
2005-10-14 00:50:00,137.505,137.533,137.497,137.505,501699997.0
2005-10-14 00:55:00,137.495,137.566,137.489,137.547,376499999.0
2005-10-14 01:00:00,137.547,137.557,137.518,137.528,560399998.0
2005-10-14 01:05:00,137.532,137.546,137.522,137.54,262499997.0
2005-10-14 01:10:00,137.547,137.563,137.521,137.551,528899998.0
2005-10-14 01:15:00,137.562,137.587,137.548,137.569,464000000.0
2005-10-14 01:20:00,137.575,137.585,137.545,137.56,441300004.0
2005-10-14 01:25:00,137.575,137.587,137.549,137.566,623800000.0
2005-10-14 01:30:00,137.563,137.611,137.561,137.57,612199999.0
2005-10-14 01:35:00,137.573,137.587,137.546,137.55,491800000.0
2005-10-14 01:40:00,137.552,137.588,137.527,137.58,367800001.0
2005-10-14 01:45:00,137.578,137.612,137.561,137.59,458599996.0
2005-10-14 01:50:00,137.58,137.596,137.545,137.555,400100002.0
2005-10-14 01:55:00,137.57,137.595,137.551,137.569,436799998.0
2005-10-14 02:00:00,137.585,137.613,137.549,137.606,574499998.0
2005-10-14 02:05:00,137.604,137.663,137.595,137.663,476400004.0
2005-10-14 02:10:00,137.674,137.735,137.664,137.706,295900000.0
2005-10-14 02:15:00,137.724,137.73,137.689,137.703,438300002.0
2005-10-14 02:20:00,137.706,137.717,137.644,137.659,397299996.0
2005-10-14 02:25:00,137.66,137.692,137.638,137.641,551300002.0
2005-10-14 02:30:00,137.648,137.734,137.648,137.734,354899996.0
2005-10-14 02:35:00,137.73,137.767,137.711,137.747,376200000.0
2005-10-14 02:40:00,137.748,137.754,137.731,137.741,489099999.0
2005-10-14 02:45:00,137.734,137.762,137.732,137.756,481599994.0
2005-10-14 02:50:00,137.747,137.751,137.715,137.732,338700001.0
2005-10-14 02:55:00,137.737,137.757,137.722,137.733,543400001.0
2005-10-14 03:00:00,137.733,137.745,137.673,137.679,389199995.0
2005-10-14 03:05:00,137.692,137.71,137.678,137.71,582799994.0
2005-10-14 03:10:00,137.696,137.709,137.662,137.699,481500001.0
2005-10-14 03:15:00,137.694,137.727,137.69,137.713,524500000.0
2005-10-14 03:20:00,137.717,137.739,137.712,137.732,381400002.0
2005-10-14 03:25:00,137.73,137.746,137.696,137.724,430000000.0
2005-10-14 03:30:00,137.72,137.735,137.697,137.697,468600000.0
2005-10-14 03:35:00,137.712,137.715,137.656,137.658,633599993.0
2005-10-14 03:40:00,137.658,137.687,137.649,137.654,430100001.0
2005-10-14 03:45:00,137.654,137.66,137.616,137.654,365499996.0
2005-10-14 03:50:00,137.646,137.66,137.629,137.633,442399996.0
2005-10-14 03:55:00,137.629,137.711,137.625,137.711,450400001.0
2005-10-14 04:00:00,137.712,137.728,137.685,137.728,342599998.0
2005-10-14 04:05:00,137.728,137.748,137.701,137.729,472799999.0
2005-10-14 04:10:00,137.732,137.744,137.713,137.74,474599999.0
2005-10-14 04:15:00,137.729,137.749,137.724,137.74,431199996.0
2005-10-14 04:20:00,137.742,137.742,137.654,137.668,544599997.0
2005-10-14 04:25:00,137.67,137.678,137.641,137.656,570300000.0
2005-10-14 04:30:00,137.668,137.691,137.657,137.66,348800002.0
2005-10-14 04:35:00,137.657,137.731,137.657,137.697,436099998.0
2005-10-14 04:40:00,137.718,137.732,137.69,137.732,604700007.0
2005-10-14 04:45:00,137.737,137.749,137.721,137.747,417799998.0
2005-10-14 04:50:00,137.738,137.76,137.738,137.747,538499997.0
2005-10-14 04:55:00,137.747,137.768,137.733,137.748,500899999.0
2005-10-14 05:00:00,137.745,137.761,137.724,137.757,541600001.0
2005-10-14 05:05:00,137.75,137.833,137.738,137.833,603299999.0
2005-10-14 05:10:00,137.834,137.843,137.817,137.838,625500005.0
2005-10-14 05:15:00,137.841,137.843,137.813,137.843,372599995.0
2005-10-14 05:20:00,137.843,137.843,137.809,137.822,406900005.0
2005-10-14 05:25:00,137.818,137.844,137.814,137.832,387299996.0
2005-10-14 05:30:00,137.828,137.837,137.787,137.792,313299996.0
2005-10-14 05:35:00,137.795,137.807,137.77,137.795,331099995.0
2005-10-14 05:40:00,137.791,137.812,137.784,137.784,370999996.0
2005-10-14 05:45:00,137.78,137.803,137.777,137.789,332499996.0
2005-10-14 05:50:00,137.788,137.854,137.783,137.838,462100000.0
2005-10-14 05:55:00,137.838,137.855,137.824,137.824,482600003.0
2005-10-14 06:00:00,137.814,137.865,137.814,137.829,477900001.0
2005-10-14 06:05:00,137.84,137.873,137.791,137.791,461199997.0
2005-10-14 06:10:00,137.778,137.829,137.773,137.8,460400003.0
2005-10-14 06:15:00,137.835,137.839,137.764,137.809,519200000.0
2005-10-14 06:20:00,137.804,137.826,137.794,137.826,402500004.0
2005-10-14 06:25:00,137.836,137.836,137.776,137.78,577899997.0
2005-10-14 06:30:00,137.777,137.803,137.774,137.794,472100000.0
2005-10-14 06:35:00,137.785,137.799,137.767,137.781,510999996.0
2005-10-14 06:40:00,137.755,137.769,137.742,137.753,580499993.0
2005-10-14 06:45:00,137.76,137.768,137.738,137.761,293599996.0
2005-10-14 06:50:00,137.763,137.774,137.707,137.707,419300003.0
2005-10-14 06:55:00,137.698,137.713,137.638,137.67,564299992.0
2005-10-14 07:00:00,137.677,137.7,137.666,137.7,604200001.0
2005-10-14 07:05:00,137.691,137.71,137.68,137.7,419100006.0
2005-10-14 07:10:00,137.702,137.73,137.685,137.701,457900000.0
2005-10-14 07:15:00,137.698,137.757,137.698,137.75,332500000.0
2005-10-14 07:20:00,137.747,137.768,137.745,137.757,356199996.0
2005-10-14 07:25:00,137.759,137.761,137.74,137.745,339800001.0
2005-10-14 07:30:00,137.74,137.761,137.701,137.714,551599998.0
2005-10-14 07:35:00,137.71,137.731,137.71,137.727,363099997.0
2005-10-14 07:40:00,137.724,137.735,137.706,137.722,512299997.0
2005-10-14 07:45:00,137.712,137.721,137.699,137.716,473700000.0
2005-10-14 07:50:00,137.71,137.715,137.69,137.694,400399996.0
2005-10-14 07:55:00,137.687,137.707,137.647,137.658,360899998.0
2005-10-14 08:00:00,137.643,137.695,137.621,137.676,531599996.0
2005-10-14 08:05:00,137.675,137.691,137.665,137.675,347700002.0
2005-10-14 08:10:00,137.687,137.757,137.68,137.72,572000000.0
2005-10-14 08:15:00,137.716,137.775,137.71,137.712,621600005.0
2005-10-14 08:20:00,137.73,137.75,137.706,137.75,528100001.0
2005-10-14 08:25:00,137.743,137.743,137.701,137.712,376199998.0
2005-10-14 08:30:00,137.712,137.769,137.696,137.749,539900000.0
2005-10-14 08:35:00,137.743,137.761,137.709,137.75,497600000.0
2005-10-14 08:40:00,137.745,137.757,137.699,137.7,475999995.0
2005-10-14 08:45:00,137.693,137.702,137.606,137.645,453399997.0
2005-10-14 08:50:00,137.659,137.686,137.643,137.686,411899997.0
2005-10-14 08:55:00,137.693,137.731,137.687,137.722,469199997.0
2005-10-14 09:00:00,137.722,137.732,137.664,137.671,396200002.0
2005-10-14 09:05:00,137.664,137.692,137.661,137.692,410500000.0
2005-10-14 09:10:00,137.683,137.691,137.66,137.691,476499996.0
2005-10-14 09:15:00,137.696,137.698,137.657,137.67,440300003.0
2005-10-14 09:20:00,137.663,137.679,137.654,137.665,707099999.0
2005-10-14 09:25:00,137.678,137.719,137.675,137.685,494800005.0
2005-10-14 09:30:00,137.684,137.69,137.662,137.683,511500004.0
2005-10-14 09:35:00,137.684,137.709,137.684,137.701,277999997.0
2005-10-14 09:40:00,137.698,137.702,137.675,137.683,417799997.0
2005-10-14 09:45:00,137.688,137.72,137.683,137.72,415800003.0
2005-10-14 09:50:00,137.727,137.742,137.676,137.69,393100004.0
2005-10-14 09:55:00,137.682,137.689,137.65,137.66,460799997.0
2005-10-14 10:00:00,137.655,137.663,137.603,137.629,422900002.0
2005-10-14 10:05:00,137.622,137.635,137.592,137.592,492699999.0
2005-10-14 10:10:00,137.598,137.628,137.591,137.615,458900000.0
2005-10-14 10:15:00,137.625,137.667,137.596,137.605,513500001.0
2005-10-14 10:20:00,137.601,137.64,137.596,137.632,426899999.0
2005-10-14 10:25:00,137.63,137.653,137.6,137.646,556199998.0
2005-10-14 10:30:00,137.647,137.658,137.639,137.644,389699998.0
2005-10-14 10:35:00,137.636,137.655,137.626,137.655,430400002.0
2005-10-14 10:40:00,137.653,137.667,137.638,137.667,494900001.0
2005-10-14 10:45:00,137.658,137.668,137.646,137.668,272000001.0
2005-10-14 10:50:00,137.67,137.684,137.638,137.654,382000001.0
2005-10-14 10:55:00,137.658,137.662,137.642,137.655,316399996.0
2005-10-14 11:00:00,137.668,137.712,137.647,137.692,498500004.0
2005-10-14 11:05:00,137.7,137.707,137.679,137.704,389400002.0
2005-10-14 11:10:00,137.696,137.706,137.655,137.67,521199996.0
2005-10-14 11:15:00,137.664,137.675,137.632,137.668,563199996.0
2005-10-14 11:20:00,137.667,137.679,137.631,137.652,394299998.0
2005-10-14 11:25:00,137.65,137.701,137.65,137.685,650800002.0
2005-10-14 11:30:00,137.689,137.697,137.648,137.658,499600001.0
2005-10-14 11:35:00,137.655,137.667,137.641,137.662,487600002.0
2005-10-14 11:40:00,137.659,137.671,137.645,137.648,456099999.0
2005-10-14 11:45:00,137.645,137.688,137.633,137.671,629900001.0
2005-10-14 11:50:00,137.657,137.728,137.657,137.728,562600000.0
2005-10-14 11:55:00,137.739,137.761,137.731,137.736,600299994.0
2005-10-14 12:00:00,137.735,137.744,137.651,137.685,533299999.0
2005-10-14 12:05:00,137.694,137.732,137.694,137.721,605400002.0
2005-10-14 12:10:00,137.741,137.756,137.677,137.69,450100001.0
2005-10-14 12:15:00,137.687,137.715,137.687,137.713,612400005.0
2005-10-14 12:20:00,137.711,137.762,137.704,137.753,365400001.0
2005-10-14 12:25:00,137.755,137.775,137.744,137.765,402900003.0
2005-10-14 12:30:00,137.761,137.767,137.741,137.75,380600003.0
2005-10-14 12:35:00,137.751,137.766,137.733,137.762,278399998.0
2005-10-14 12:40:00,137.755,137.764,137.712,137.72,413599995.0
2005-10-14 12:45:00,137.718,137.718,137.628,137.647,531799998.0
2005-10-14 12:50:00,137.655,137.663,137.624,137.64,500200004.0
2005-10-14 12:55:00,137.632,137.662,137.63,137.632,478699998.0
2005-10-14 13:00:00,137.628,137.705,137.622,137.685,402599997.0
2005-10-14 13:05:00,137.673,137.673,137.648,137.665,296300002.0
2005-10-14 13:10:00,137.658,137.663,137.595,137.601,403599999.0
2005-10-14 13:15:00,137.6,137.625,137.594,137.594,393600002.0
2005-10-14 13:20:00,137.597,137.646,137.585,137.637,315100005.0
2005-10-14 13:25:00,137.628,137.646,137.615,137.623,502299995.0
2005-10-14 13:30:00,137.627,137.639,137.608,137.623,318700000.0
2005-10-14 13:35:00,137.614,137.64,137.61,137.635,589399994.0
2005-10-14 13:40:00,137.627,137.632,137.61,137.612,413400001.0
2005-10-14 13:45:00,137.608,137.637,137.578,137.578,419600007.0
2005-10-14 13:50:00,137.574,137.616,137.574,137.614,498400003.0
2005-10-14 13:55:00,137.613,137.624,137.575,137.607,322800003.0
2005-10-14 14:00:00,137.61,137.655,137.592,137.643,422699997.0
2005-10-14 14:05:00,137.64,137.656,137.629,137.636,389800000.0
2005-10-14 14:10:00,137.637,137.653,137.62,137.653,507399995.0
2005-10-14 14:15:00,137.655,137.679,137.619,137.625,534499999.0
2005-10-14 14:20:00,137.622,137.734,137.609,137.729,308900001.0
2005-10-14 14:25:00,137.707,137.707,137.583,137.598,350299997.0
2005-10-14 14:30:00,137.626,137.774,137.538,137.754,428300004.0
2005-10-14 14:35:00,137.743,137.781,137.722,137.781,607300001.0
2005-10-14 14:40:00,137.8,137.898,137.79,137.892,586900000.0
2005-10-14 14:45:00,137.895,137.896,137.75,137.766,474299999.0
2005-10-14 14:50:00,137.773,137.79,137.678,137.691,445999999.0
2005-10-14 14:55:00,137.678,137.752,137.666,137.744,444300000.0
2005-10-14 15:00:00,137.762,137.819,137.756,137.765,317499999.0
2005-10-14 15:05:00,137.753,137.848,137.753,137.807,309500001.0
2005-10-14 15:10:00,137.807,137.847,137.761,137.78,517799999.0
2005-10-14 15:15:00,137.778,137.833,137.733,137.733,443999999.0
2005-10-14 15:20:00,137.722,137.735,137.664,137.724,474400003.0
2005-10-14 15:25:00,137.719,137.74,137.68,137.72,497099998.0
2005-10-14 15:30:00,137.708,137.72,137.661,137.693,547900002.0
2005-10-14 15:35:00,137.693,137.71,137.619,137.62,435100004.0
2005-10-14 15:40:00,137.634,137.66,137.612,137.617,418299997.0
2005-10-14 15:45:00,137.625,137.684,137.592,137.61,414500000.0
2005-10-14 15:50:00,137.612,137.655,137.554,137.565,450600003.0
2005-10-14 15:55:00,137.543,137.555,137.495,137.525,386199998.0
2005-10-14 16:00:00,137.521,137.646,137.502,137.646,434799998.0
2005-10-14 16:05:00,137.637,137.647,137.595,137.647,527699998.0
2005-10-14 16:10:00,137.643,137.658,137.591,137.646,441200003.0
2005-10-14 16:15:00,137.648,137.682,137.573,137.593,578600000.0
2005-10-14 16:20:00,137.595,137.615,137.483,137.501,527299995.0
2005-10-14 16:25:00,137.518,137.539,137.474,137.52,343599998.0
2005-10-14 16:30:00,137.499,137.523,137.445,137.482,535600000.0
2005-10-14 16:35:00,137.495,137.615,137.465,137.615,471199998.0
2005-10-14 16:40:00,137.608,137.619,137.569,137.585,659500010.0
2005-10-14 16:45:00,137.586,137.662,137.572,137.652,428400004.0
2005-10-14 16:50:00,137.653,137.683,137.602,137.683,521300002.0
2005-10-14 16:55:00,137.7,137.779,137.687,137.735,480200000.0
2005-10-14 17:00:00,137.735,137.738,137.67,137.699,467999997.0
2005-10-14 17:05:00,137.688,137.702,137.626,137.634,429599997.0
2005-10-14 17:10:00,137.632,137.672,137.631,137.645,472699997.0
2005-10-14 17:15:00,137.632,137.693,137.632,137.665,553200005.0
2005-10-14 17:20:00,137.658,137.718,137.657,137.718,538600001.0
2005-10-14 17:25:00,137.71,137.77,137.702,137.752,446800002.0
2005-10-14 17:30:00,137.753,137.78,137.725,137.735,439099997.0
2005-10-14 17:35:00,137.745,137.819,137.745,137.777,486799997.0
2005-10-14 17:40:00,137.781,137.847,137.778,137.794,428900005.0
2005-10-14 17:45:00,137.797,137.797,137.721,137.738,402400000.0
2005-10-14 17:50:00,137.736,137.743,137.713,137.72,450699994.0
2005-10-14 17:55:00,137.711,137.728,137.67,137.67,417299998.0
2005-10-14 18:00:00,137.669,137.715,137.669,137.69,6618599987.0
2005-10-14 18:05:00,137.692,137.744,137.692,137.707,7488299985.0
2005-10-14 18:10:00,137.711,137.749,137.681,137.721,5791399986.0
2005-10-14 18:15:00,137.729,137.795,137.729,137.75,5476999996.0
2005-10-14 18:20:00,137.748,137.801,137.745,137.757,6354800011.0
2005-10-14 18:25:00,137.754,137.78,137.735,137.747,4707399986.0
2005-10-14 18:30:00,137.747,137.754,137.694,137.705,5222999996.0
2005-10-14 18:35:00,137.715,137.753,137.67,137.74,3189200000.0
2005-10-14 18:40:00,137.735,137.798,137.721,137.721,2867399991.0
2005-10-14 18:45:00,137.713,137.759,137.709,137.742,2171699990.0
2005-10-14 18:50:00,137.742,137.76,137.697,137.712,3804000010.0
2005-10-14 18:55:00,137.725,137.755,137.676,137.707,3584199990.0
2005-10-14 19:00:00,137.698,137.698,137.599,137.627,2355300007.0
2005-10-14 19:05:00,137.64,137.742,137.632,137.715,3835100008.0
2005-10-14 19:10:00,137.725,137.739,137.693,137.703,1560900002.0
2005-10-14 19:15:00,137.7,137.705,137.603,137.642,2524199991.0
2005-10-14 19:20:00,137.656,137.679,137.649,137.671,2756900003.0
2005-10-14 19:25:00,137.675,137.691,137.649,137.655,3246800000.0
2005-10-14 19:30:00,137.664,137.772,137.664,137.741,3430600002.0
2005-10-14 19:35:00,137.74,137.847,137.74,137.8,2267299991.0
2005-10-14 19:40:00,137.8,137.846,137.759,137.845,2321199997.0
2005-10-14 19:45:00,137.852,137.853,137.772,137.784,1961299993.0
2005-10-14 19:50:00,137.783,137.83,137.775,137.823,1947200002.0
2005-10-14 19:55:00,137.821,137.828,137.777,137.78,2617600001.0
2005-10-14 20:00:00,137.792,137.807,137.761,137.77,1775400003.0
2005-10-14 20:05:00,137.771,137.788,137.729,137.745,2444400002.0
2005-10-14 20:10:00,137.741,137.753,137.697,137.707,2779299992.0
2005-10-14 20:15:00,137.715,137.774,137.703,137.772,1897700004.0
2005-10-14 20:20:00,137.777,137.79,137.726,137.731,2018900000.0
2005-10-14 20:25:00,137.732,137.753,137.715,137.728,3743300012.0
2005-10-14 20:30:00,137.73,137.76,137.712,137.727,5086700008.0
2005-10-14 20:35:00,137.732,137.755,137.728,137.749,3191699999.0
2005-10-14 20:40:00,137.747,137.799,137.744,137.789,2830499996.0
2005-10-14 20:45:00,137.795,137.842,137.781,137.827,3020799987.0
2005-10-14 20:50:00,137.82,137.825,137.769,137.793,3146200016.0
2005-10-14 20:55:00,137.792,137.81,137.758,137.786,4600899993.0
2005-10-14 21:00:00,137.78,137.808,137.753,137.806,3877100002.0
2005-10-14 21:05:00,137.812,137.844,137.801,137.82,2141899997.0
2005-10-14 21:10:00,137.813,137.854,137.773,137.836,2642099994.0
2005-10-14 21:15:00,137.832,137.851,137.775,137.814,2732099999.0
2005-10-14 21:20:00,137.821,137.853,137.775,137.78,3820799988.0
2005-10-14 21:25:00,137.783,137.795,137.76,137.793,1535199995.0
2005-10-14 21:30:00,137.787,137.802,137.746,137.755,1638899999.0
2005-10-14 21:35:00,137.746,137.765,137.733,137.765,1022099999.0
2005-10-14 21:40:00,137.769,137.78,137.713,137.763,1598999998.0
2005-10-14 21:45:00,137.77,137.777,137.715,137.747,1707600008.0
2005-10-14 21:50:00,137.755,137.82,137.752,137.807,540400003.0
2005-10-14 21:55:00,137.815,137.815,137.769,137.77,341400001.0
2005-10-14 22:00:00,137.771,137.78,137.754,137.762,1292299991.0
2005-10-14 22:05:00,137.762,137.86,137.754,137.857,483200000.0
2005-10-14 22:10:00,137.862,137.862,137.803,137.803,794500002.0
2005-10-14 22:15:00,137.794,137.794,137.723,137.723,660100002.0
2005-10-14 22:20:00,137.724,137.73,137.682,137.728,666399998.0
2005-10-14 22:25:00,137.732,137.806,137.732,137.794,1258499992.0
2005-10-14 22:30:00,137.799,137.829,137.781,137.828,1051600000.0
2005-10-14 22:35:00,137.825,137.85,137.814,137.85,1153599998.0
2005-10-14 22:40:00,137.852,137.868,137.8,137.816,1009999996.0
2005-10-14 22:45:00,137.809,137.809,137.744,137.776,1247299989.0
2005-10-14 22:50:00,137.774,137.779,137.738,137.738,955400009.0
2005-10-14 22:55:00,137.74,137.76,137.705,137.715,679500000.0
2005-10-16 23:00:00,137.77,137.831,137.768,137.8,553199999.0
2005-10-16 23:05:00,137.803,137.853,137.787,137.812,634899999.0
2005-10-16 23:10:00,137.807,137.864,137.782,137.86,577500001.0
2005-10-16 23:15:00,137.818,137.871,137.798,137.85,577499999.0
2005-10-16 23:20:00,137.887,137.887,137.79,137.839,650299991.0
2005-10-16 23:25:00,137.862,137.911,137.826,137.853,566899997.0
2005-10-16 23:30:00,137.879,137.89,137.811,137.859,562500000.0
2005-10-16 23:35:00,137.84,137.88,137.816,137.825,447299996.0
2005-10-16 23:40:00,137.82,137.896,137.812,137.848,555699999.0
2005-10-16 23:45:00,137.867,137.885,137.818,137.849,496000001.0
2005-10-16 23:50:00,137.86,137.907,137.817,137.845,622300000.0
2005-10-16 23:55:00,137.865,137.899,137.828,137.856,533700000.0
2005-10-17 00:00:00,137.86,137.894,137.811,137.873,733199997.0
2005-10-17 00:05:00,137.889,137.926,137.775,137.905,466600001.0
2005-10-17 00:10:00,137.905,137.936,137.897,137.909,329099997.0
2005-10-17 00:15:00,137.912,137.912,137.878,137.894,497000001.0
2005-10-17 00:20:00,137.893,137.911,137.86,137.872,534100005.0
2005-10-17 00:25:00,137.884,137.887,137.842,137.887,348799997.0
2005-10-17 00:30:00,137.888,137.893,137.851,137.855,527900001.0
2005-10-17 00:35:00,137.857,137.866,137.852,137.865,442799997.0
2005-10-17 00:40:00,137.857,137.868,137.836,137.857,390899994.0
2005-10-17 00:45:00,137.862,137.874,137.806,137.806,440200001.0
2005-10-17 00:50:00,137.808,137.852,137.8,137.84,403099998.0
2005-10-17 00:55:00,137.828,137.883,137.822,137.87,468299997.0
2005-10-17 01:00:00,137.867,137.879,137.824,137.824,470899999.0
2005-10-17 01:05:00,137.816,137.862,137.802,137.856,286600004.0
2005-10-17 01:10:00,137.86,137.894,137.857,137.865,508400000.0
2005-10-17 01:15:00,137.884,137.947,137.884,137.892,745899997.0
2005-10-17 01:20:00,137.9,137.905,137.875,137.875,463000006.0
2005-10-17 01:25:00,137.882,137.888,137.844,137.866,483100000.0
2005-10-17 01:30:00,137.86,137.868,137.836,137.858,421099998.0
2005-10-17 01:35:00,137.865,137.88,137.852,137.87,624799993.0
2005-10-17 01:40:00,137.87,137.89,137.862,137.87,323099999.0
2005-10-17 01:45:00,137.872,137.892,137.83,137.84,367300002.0
2005-10-17 01:50:00,137.828,137.836,137.802,137.802,414000001.0
2005-10-17 01:55:00,137.818,137.818,137.765,137.777,430100002.0
2005-10-17 02:00:00,137.773,137.773,137.678,137.757,434400001.0
2005-10-17 02:05:00,137.747,137.846,137.746,137.779,445099998.0
2005-10-17 02:10:00,137.782,137.876,137.764,137.875,482300001.0
2005-10-17 02:15:00,137.882,137.884,137.832,137.832,605600001.0
2005-10-17 02:20:00,137.828,137.961,137.811,137.961,573999998.0
2005-10-17 02:25:00,137.944,138.041,137.896,137.916,437299996.0
2005-10-17 02:30:00,137.903,137.932,137.894,137.916,383700005.0
2005-10-17 02:35:00,137.928,137.977,137.894,137.928,376399998.0
2005-10-17 02:40:00,137.916,137.943,137.887,137.929,430100001.0
2005-10-17 02:45:00,137.933,137.963,137.902,137.955,457799998.0
2005-10-17 02:50:00,137.95,137.981,137.935,137.981,386899999.0
2005-10-17 02:55:00,137.96,137.981,137.919,137.944,429000005.0
2005-10-17 03:00:00,137.943,137.978,137.929,137.962,578599995.0
2005-10-17 03:05:00,137.955,137.97,137.93,137.952,377199997.0
2005-10-17 03:10:00,137.952,137.952,137.814,137.834,404500000.0
2005-10-17 03:15:00,137.812,137.833,137.77,137.777,642699999.0
2005-10-17 03:20:00,137.759,137.759,137.713,137.737,523700003.0
2005-10-17 03:25:00,137.733,137.733,137.696,137.725,438100000.0
2005-10-17 03:30:00,137.724,137.737,137.686,137.686,529000000.0
2005-10-17 03:35:00,137.687,137.704,137.634,137.702,362299999.0
2005-10-17 03:40:00,137.697,137.735,137.68,137.713,475900007.0
2005-10-17 03:45:00,137.718,137.738,137.71,137.718,385799999.0
2005-10-17 03:50:00,137.725,137.749,137.72,137.74,503200000.0
2005-10-17 03:55:00,137.725,137.793,137.711,137.793,289999999.0
2005-10-17 04:00:00,137.802,137.828,137.794,137.799,334200000.0
2005-10-17 04:05:00,137.795,137.846,137.771,137.832,484000002.0
2005-10-17 04:10:00,137.835,137.873,137.82,137.855,622900001.0
2005-10-17 04:15:00,137.844,137.868,137.834,137.846,435099998.0
2005-10-17 04:20:00,137.848,137.856,137.803,137.817,325199998.0
2005-10-17 04:25:00,137.813,137.83,137.79,137.796,349799997.0
2005-10-17 04:30:00,137.807,137.831,137.772,137.831,511499998.0
2005-10-17 04:35:00,137.818,137.824,137.758,137.765,512499993.0
2005-10-17 04:40:00,137.78,137.79,137.758,137.776,323000001.0
2005-10-17 04:45:00,137.781,137.806,137.759,137.791,490600001.0
2005-10-17 04:50:00,137.788,137.813,137.779,137.797,348700000.0
2005-10-17 04:55:00,137.787,137.814,137.777,137.79,414300000.0
2005-10-17 05:00:00,137.795,137.827,137.793,137.82,393699999.0
2005-10-17 05:05:00,137.824,137.857,137.815,137.843,342700005.0
2005-10-17 05:10:00,137.838,137.858,137.825,137.857,462500000.0
2005-10-17 05:15:00,137.852,137.87,137.843,137.866,263200000.0
2005-10-17 05:20:00,137.878,137.878,137.852,137.855,459500003.0
2005-10-17 05:25:00,137.855,137.874,137.845,137.866,480099999.0
2005-10-17 05:30:00,137.855,137.871,137.81,137.856,394799999.0
2005-10-17 05:35:00,137.85,137.879,137.829,137.853,391700000.0
2005-10-17 05:40:00,137.86,137.864,137.837,137.85,468500004.0
2005-10-17 05:45:00,137.855,137.871,137.824,137.854,286000002.0
2005-10-17 05:50:00,137.857,137.868,137.841,137.865,434099996.0
2005-10-17 05:55:00,137.868,137.874,137.854,137.863,387699997.0
2005-10-17 06:00:00,137.854,137.912,137.846,137.905,420999995.0
2005-10-17 06:05:00,137.912,137.925,137.895,137.907,460300000.0
2005-10-17 06:10:00,137.912,137.912,137.878,137.9,330899999.0
2005-10-17 06:15:00,137.908,137.92,137.881,137.887,410699996.0
2005-10-17 06:20:00,137.891,137.9,137.865,137.888,342499998.0
2005-10-17 06:25:00,137.883,137.887,137.844,137.857,284899998.0
2005-10-17 06:30:00,137.859,137.873,137.839,137.848,433199997.0
2005-10-17 06:35:00,137.849,137.911,137.84,137.895,317400002.0
2005-10-17 06:40:00,137.895,137.913,137.865,137.865,421499997.0
2005-10-17 06:45:00,137.878,137.892,137.863,137.882,363500002.0
2005-10-17 06:50:00,137.881,137.889,137.848,137.86,451299997.0
2005-10-17 06:55:00,137.857,137.903,137.856,137.9,483200000.0
2005-10-17 07:00:00,137.908,137.923,137.889,137.923,437499999.0
2005-10-17 07:05:00,137.925,137.945,137.907,137.91,433900000.0
2005-10-17 07:10:00,137.907,137.913,137.875,137.88,482499997.0
2005-10-17 07:15:00,137.874,137.918,137.871,137.918,454700006.0
2005-10-17 07:20:00,137.912,137.928,137.845,137.855,365400000.0
2005-10-17 07:25:00,137.857,137.926,137.854,137.923,394400003.0
2005-10-17 07:30:00,137.932,137.947,137.9,137.942,443899997.0
2005-10-17 07:35:00,137.936,137.956,137.925,137.942,661299993.0
2005-10-17 07:40:00,137.938,137.972,137.938,137.97,479299998.0
2005-10-17 07:45:00,137.958,137.982,137.923,137.943,438300005.0
2005-10-17 07:50:00,137.941,137.947,137.918,137.918,411300000.0
2005-10-17 07:55:00,137.922,137.957,137.922,137.94,579799996.0
2005-10-17 08:00:00,137.928,137.948,137.878,137.898,433099996.0
2005-10-17 08:05:00,137.894,137.907,137.868,137.873,398499998.0
2005-10-17 08:10:00,137.875,137.894,137.863,137.884,456700001.0
2005-10-17 08:15:00,137.898,137.926,137.896,137.914,377600001.0
2005-10-17 08:20:00,137.921,137.94,137.907,137.94,432899997.0
2005-10-17 08:25:00,137.943,138.004,137.935,137.994,469400002.0
2005-10-17 08:30:00,138.003,138.026,137.983,137.995,618500002.0
2005-10-17 08:35:00,137.992,138.047,137.97,138.038,524399999.0
2005-10-17 08:40:00,138.034,138.043,138.018,138.043,504099995.0
2005-10-17 08:45:00,138.042,138.064,138.019,138.047,689599998.0
2005-10-17 08:50:00,138.047,138.059,138.027,138.059,497099993.0
2005-10-17 08:55:00,138.067,138.08,138.041,138.062,571400002.0
2005-10-17 09:00:00,138.062,138.071,138.032,138.055,507500005.0
2005-10-17 09:05:00,138.062,138.065,138.029,138.044,311600004.0
2005-10-17 09:10:00,138.042,138.046,137.991,138.011,532899993.0
2005-10-17 09:15:00,138.002,138.002,137.91,137.911,388399995.0
2005-10-17 09:20:00,137.893,137.905,137.86,137.864,439200000.0
2005-10-17 09:25:00,137.865,137.903,137.865,137.897,506300001.0
2005-10-17 09:30:00,137.905,137.93,137.891,137.919,483799996.0
2005-10-17 09:35:00,137.912,137.931,137.9,137.921,352099997.0
2005-10-17 09:40:00,137.93,137.936,137.908,137.923,454600001.0
2005-10-17 09:45:00,137.932,137.98,137.932,137.964,500799996.0
2005-10-17 09:50:00,137.966,137.98,137.955,137.965,413799994.0
2005-10-17 09:55:00,137.955,137.96,137.93,137.96,231600000.0
2005-10-17 10:00:00,137.949,137.963,137.928,137.947,527099999.0
2005-10-17 10:05:00,137.946,137.986,137.942,137.984,247199999.0
2005-10-17 10:10:00,137.998,138.035,137.991,138.026,327799998.0
2005-10-17 10:15:00,138.028,138.099,138.015,138.07,486599997.0
2005-10-17 10:20:00,138.068,138.147,138.068,138.114,554400005.0
2005-10-17 10:25:00,138.117,138.17,138.115,138.16,404099996.0
2005-10-17 10:30:00,138.155,138.155,138.11,138.128,526400008.0
2005-10-17 10:35:00,138.127,138.138,138.098,138.112,487799995.0
2005-10-17 10:40:00,138.118,138.128,138.09,138.1,377300001.0
2005-10-17 10:45:00,138.095,138.108,138.079,138.092,586900005.0
2005-10-17 10:50:00,138.081,138.081,137.988,137.995,456499997.0
2005-10-17 10:55:00,137.998,137.998,137.914,137.958,454900000.0
2005-10-17 11:00:00,137.982,138.09,137.969,138.077,557700002.0
2005-10-17 11:05:00,138.087,138.087,138.052,138.058,409599997.0
2005-10-17 11:10:00,138.052,138.105,138.049,138.089,450799995.0
2005-10-17 11:15:00,138.08,138.098,138.043,138.061,492799999.0
2005-10-17 11:20:00,138.048,138.048,138.026,138.027,536899996.0
2005-10-17 11:25:00,138.027,138.047,138.023,138.035,445699997.0
2005-10-17 11:30:00,138.035,138.038,137.983,137.992,553399998.0
2005-10-17 11:35:00,137.978,137.978,137.927,137.965,506500001.0
2005-10-17 11:40:00,137.965,137.991,137.916,137.989,440399997.0
2005-10-17 11:45:00,137.983,137.994,137.938,137.965,615299996.0
2005-10-17 11:50:00,137.959,137.976,137.926,137.95,494999995.0
2005-10-17 11:55:00,137.957,137.974,137.906,137.923,436399998.0
2005-10-17 12:00:00,137.922,137.929,137.885,137.92,587999999.0
2005-10-17 12:05:00,137.92,137.966,137.914,137.937,516199992.0
2005-10-17 12:10:00,137.94,137.94,137.875,137.905,477199999.0
2005-10-17 12:15:00,137.901,137.967,137.893,137.963,436799998.0
2005-10-17 12:20:00,137.959,137.972,137.923,137.939,486600000.0
2005-10-17 12:25:00,137.954,138.066,137.954,138.06,425900001.0
2005-10-17 12:30:00,138.063,138.131,138.058,138.095,531299999.0
2005-10-17 12:35:00,138.083,138.106,138.065,138.097,468200001.0
2005-10-17 12:40:00,138.095,138.118,138.079,138.115,509899999.0
2005-10-17 12:45:00,138.118,138.134,138.078,138.109,493400001.0
2005-10-17 12:50:00,138.112,138.136,138.077,138.077,446300002.0
2005-10-17 12:55:00,138.067,138.071,138.028,138.037,653500009.0
2005-10-17 13:00:00,138.033,138.094,138.022,138.077,630799991.0
2005-10-17 13:05:00,138.064,138.111,138.064,138.107,348199999.0
2005-10-17 13:10:00,138.097,138.111,138.072,138.102,381300003.0
2005-10-17 13:15:00,138.093,138.103,138.081,138.081,462599997.0
2005-10-17 13:20:00,138.077,138.088,138.041,138.055,324100000.0
2005-10-17 13:25:00,138.048,138.072,138.04,138.045,551500000.0
2005-10-17 13:30:00,138.054,138.086,138.028,138.048,420700001.0
2005-10-17 13:35:00,138.045,138.077,138.04,138.057,491599999.0
2005-10-17 13:40:00,138.051,138.069,138.051,138.056,535400001.0
2005-10-17 13:45:00,138.053,138.056,137.993,137.998,381199992.0
2005-10-17 13:50:00,137.981,138.013,137.966,137.985,370800000.0
2005-10-17 13:55:00,138.002,138.028,137.982,138.005,413300000.0
2005-10-17 14:00:00,138.021,138.068,138.021,138.05,574299999.0
2005-10-17 14:05:00,138.052,138.054,137.999,138.006,615899999.0
2005-10-17 14:10:00,138.005,138.014,137.973,137.978,476900000.0
2005-10-17 14:15:00,137.977,137.983,137.937,137.942,448999993.0
2005-10-17 14:20:00,137.952,137.979,137.937,137.97,397300002.0
2005-10-17 14:25:00,137.963,138.017,137.925,137.927,406400003.0
2005-10-17 14:30:00,137.929,137.993,137.929,137.976,449900000.0
2005-10-17 14:35:00,137.974,138.017,137.965,138.004,410399999.0
2005-10-17 14:40:00,137.993,138.049,137.976,138.049,549699999.0
2005-10-17 14:45:00,138.045,138.045,137.971,137.971,326200001.0
2005-10-17 14:50:00,137.975,137.988,137.965,137.97,495300000.0
2005-10-17 14:55:00,137.965,138.057,137.961,138.049,453300004.0
2005-10-17 15:00:00,138.077,138.126,138.077,138.092,437300003.0
2005-10-17 15:05:00,138.083,138.118,138.083,138.098,425099998.0
2005-10-17 15:10:00,138.092,138.121,138.071,138.073,496400003.0
2005-10-17 15:15:00,138.054,138.122,138.054,138.097,440499996.0
2005-10-17 15:20:00,138.092,138.108,138.082,138.088,457299998.0
2005-10-17 15:25:00,138.083,138.119,138.08,138.112,531999998.0
2005-10-17 15:30:00,138.109,138.112,138.078,138.09,440700002.0
2005-10-17 15:35:00,138.092,138.113,138.08,138.09,614899995.0
2005-10-17 15:40:00,138.088,138.108,138.067,138.067,439599998.0
2005-10-17 15:45:00,138.07,138.085,138.054,138.061,589099995.0
2005-10-17 15:50:00,138.063,138.073,138.005,138.035,470500007.0
2005-10-17 15:55:00,138.027,138.06,138.019,138.035,439300005.0
2005-10-17 16:00:00,138.026,138.031,137.967,137.986,359200000.0
2005-10-17 16:05:00,137.983,138.015,137.976,138.015,423600000.0
2005-10-17 16:10:00,138.013,138.032,137.999,138.007,325299999.0
2005-10-17 16:15:00,138.008,138.025,137.989,137.992,356400002.0
2005-10-17 16:20:00,138.0,138.005,137.953,137.953,521900003.0
2005-10-17 16:25:00,137.947,138.007,137.94,137.993,364400000.0
2005-10-17 16:30:00,137.997,138.018,137.985,138.005,482799999.0
2005-10-17 16:35:00,138.006,138.048,137.997,138.042,440499999.0
2005-10-17 16:40:00,138.045,138.092,138.035,138.042,449699999.0
2005-10-17 16:45:00,138.043,138.097,138.033,138.09,501799994.0
2005-10-17 16:50:00,138.093,138.101,138.072,138.082,386600000.0
2005-10-17 16:55:00,138.083,138.109,138.053,138.109,484800004.0
2005-10-17 17:00:00,138.127,138.166,138.092,138.14,503199991.0
2005-10-17 17:05:00,138.132,138.172,138.114,138.168,536599999.0
2005-10-17 17:10:00,138.163,138.163,138.131,138.158,405099996.0
2005-10-17 17:15:00,138.157,138.175,138.151,138.161,504699997.0
2005-10-17 17:20:00,138.168,138.183,138.157,138.183,413399998.0
2005-10-17 17:25:00,138.182,138.187,138.13,138.172,422300001.0
2005-10-17 17:30:00,138.168,138.2,138.168,138.175,522399996.0
2005-10-17 17:35:00,138.18,138.188,138.15,138.158,334799999.0
2005-10-17 17:40:00,138.15,138.196,138.147,138.194,461899996.0
2005-10-17 17:45:00,138.192,138.248,138.175,138.239,379700003.0
2005-10-17 17:50:00,138.243,138.251,138.219,138.235,584100002.0
2005-10-17 17:55:00,138.235,138.27,138.209,138.255,483299999.0
2005-10-17 18:00:00,138.257,138.355,138.257,138.338,6726299999.0
2005-10-17 18:05:00,138.341,138.378,138.279,138.29,7772599961.0
2005-10-17 18:10:00,138.298,138.334,138.291,138.293,5294599997.0
2005-10-17 18:15:00,138.297,138.324,138.277,138.296,5274799978.0
2005-10-17 18:20:00,138.303,138.357,138.296,138.329,6186099977.0
2005-10-17 18:25:00,138.332,138.355,138.303,138.333,4237299983.0
2005-10-17 18:30:00,138.33,138.356,138.291,138.3,5239199993.0
2005-10-17 18:35:00,138.295,138.322,138.282,138.31,3350799996.0
2005-10-17 18:40:00,138.305,138.388,138.305,138.367,3011099997.0
2005-10-17 18:45:00,138.367,138.391,138.34,138.37,2108699998.0
2005-10-17 18:50:00,138.373,138.422,138.357,138.39,4169000001.0
2005-10-17 18:55:00,138.39,138.442,138.375,138.419,3639400000.0
2005-10-17 19:00:00,138.415,138.449,138.409,138.43,2116800003.0
2005-10-17 19:05:00,138.44,138.45,138.366,138.378,3738599993.0
2005-10-17 19:10:00,138.388,138.405,138.367,138.382,1409900000.0
2005-10-17 19:15:00,138.373,138.397,138.33,138.355,2639599991.0
2005-10-17 19:20:00,138.362,138.377,138.34,138.367,2612499997.0
2005-10-17 19:25:00,138.36,138.391,138.341,138.388,3800799991.0
2005-10-17 19:30:00,138.391,138.405,138.346,138.353,3575200002.0
2005-10-17 19:35:00,138.342,138.352,138.31,138.343,2225499995.0
2005-10-17 19:40:00,138.339,138.346,138.303,138.321,2288799997.0
2005-10-17 19:45:00,138.321,138.333,138.296,138.317,2041200000.0
2005-10-17 19:50:00,138.32,138.331,138.309,138.33,2015399994.0
2005-10-17 19:55:00,138.335,138.347,138.25,138.284,2445999994.0
2005-10-17 20:00:00,138.291,138.291,138.228,138.231,1452799993.0
2005-10-17 20:05:00,138.23,138.234,138.176,138.197,2452300012.0
2005-10-17 20:10:00,138.191,138.247,138.183,138.23,2456199998.0
2005-10-17 20:15:00,138.237,138.26,138.225,138.245,2051899998.0
2005-10-17 20:20:00,138.246,138.255,138.222,138.255,1936000010.0
2005-10-17 20:25:00,138.257,138.275,138.239,138.265,3630200002.0
2005-10-17 20:30:00,138.261,138.275,138.24,138.257,5128500016.0
2005-10-17 20:35:00,138.261,138.285,138.255,138.28,3252200007.0
2005-10-17 20:40:00,138.275,138.28,138.24,138.243,2746200004.0
2005-10-17 20:45:00,138.246,138.254,138.174,138.181,3410100012.0
2005-10-17 20:50:00,138.191,138.227,138.182,138.215,3191899997.0
2005-10-17 20:55:00,138.208,138.228,138.194,138.216,4879300029.0
2005-10-17 21:00:00,138.212,138.226,138.162,138.172,3894699987.0
2005-10-17 21:05:00,138.168,138.207,138.151,138.192,2155700001.0
2005-10-17 21:10:00,138.187,138.198,138.171,138.19,2288599984.0
2005-10-17 21:15:00,138.191,138.218,138.179,138.19,3097299995.0
2005-10-17 21:20:00,138.194,138.224,138.192,138.193,3728499999.0
2005-10-17 21:25:00,138.193,138.211,138.18,138.204,1572699986.0
2005-10-17 21:30:00,138.205,138.245,138.205,138.242,1379600005.0
2005-10-17 21:35:00,138.242,138.26,138.209,138.22,826799996.0
2005-10-17 21:40:00,138.22,138.247,138.213,138.228,1642700002.0
2005-10-17 21:45:00,138.232,138.262,138.231,138.236,1311899997.0
2005-10-17 21:50:00,138.235,138.256,138.225,138.25,676100002.0
2005-10-17 21:55:00,138.257,138.257,138.202,138.202,494300002.0
2005-10-17 22:00:00,138.196,138.196,138.169,138.172,1278799999.0
2005-10-17 22:05:00,138.179,138.184,138.142,138.17,626899993.0
2005-10-17 22:10:00,138.173,138.237,138.172,138.225,740700000.0
2005-10-17 22:15:00,138.224,138.243,138.202,138.22,710200003.0
2005-10-17 22:20:00,138.226,138.23,138.204,138.205,616199998.0
2005-10-17 22:25:00,138.199,138.217,138.179,138.21,1402699992.0
2005-10-17 22:30:00,138.214,138.223,138.166,138.181,774399995.0
2005-10-17 22:35:00,138.175,138.19,138.155,138.155,1298200001.0
2005-10-17 22:40:00,138.122,138.182,138.112,138.152,1461199997.0
2005-10-17 22:45:00,138.151,138.175,138.134,138.16,1228299991.0
2005-10-17 22:50:00,138.16,138.195,138.155,138.187,841299998.0
2005-10-17 22:55:00,138.177,138.197,138.135,138.145,815199997.0
2005-10-17 23:00:00,138.182,138.206,138.137,138.195,354200002.0
2005-10-17 23:05:00,138.201,138.21,138.148,138.196,604300003.0
2005-10-17 23:10:00,138.181,138.207,138.156,138.197,779899994.0
2005-10-17 23:15:00,138.178,138.197,138.135,138.167,610400000.0
2005-10-17 23:20:00,138.176,138.211,138.13,138.19,496799999.0
2005-10-17 23:25:00,138.18,138.211,138.136,138.194,619500001.0
2005-10-17 23:30:00,138.189,138.202,138.146,138.171,665700007.0
2005-10-17 23:35:00,138.17,138.198,138.13,138.198,424099998.0
2005-10-17 23:40:00,138.185,138.187,138.098,138.126,422399998.0
2005-10-17 23:45:00,138.125,138.151,138.089,138.143,530800007.0
2005-10-17 23:50:00,138.138,138.166,138.087,138.147,539399996.0
2005-10-17 23:55:00,138.102,138.149,138.084,138.128,457700001.0
2005-10-18 00:00:00,138.127,138.168,138.089,138.145,295100002.0
2005-10-18 00:05:00,138.142,138.149,138.101,138.134,286800000.0
2005-10-18 00:10:00,138.13,138.145,138.085,138.107,395700001.0
2005-10-18 00:15:00,138.113,138.12,138.085,138.112,525599997.0
2005-10-18 00:20:00,138.107,138.11,138.093,138.095,513000000.0
2005-10-18 00:25:00,138.105,138.111,138.085,138.11,305699997.0
2005-10-18 00:30:00,138.112,138.118,138.063,138.085,603299996.0
2005-10-18 00:35:00,138.07,138.094,138.005,138.044,397700004.0
2005-10-18 00:40:00,138.038,138.149,138.032,138.129,431799995.0
2005-10-18 00:45:00,138.137,138.269,138.133,138.21,549999998.0
2005-10-18 00:50:00,138.204,138.23,138.14,138.203,533699999.0
2005-10-18 00:55:00,138.213,138.241,138.205,138.222,541699999.0
2005-10-18 01:00:00,138.235,138.273,138.209,138.269,551800000.0
2005-10-18 01:05:00,138.272,138.282,138.259,138.26,325899999.0
2005-10-18 01:10:00,138.261,138.276,138.246,138.248,440299997.0
2005-10-18 01:15:00,138.252,138.31,138.238,138.29,522199999.0
2005-10-18 01:20:00,138.291,138.297,138.272,138.273,601199996.0
2005-10-18 01:25:00,138.287,138.319,138.282,138.313,519599997.0
2005-10-18 01:30:00,138.31,138.315,138.274,138.286,521100005.0
2005-10-18 01:35:00,138.288,138.294,138.222,138.229,594399998.0
2005-10-18 01:40:00,138.227,138.392,138.224,138.38,485700002.0
2005-10-18 01:45:00,138.382,138.403,138.317,138.356,358699999.0
2005-10-18 01:50:00,138.352,138.385,138.328,138.331,604799999.0
2005-10-18 01:55:00,138.34,138.366,138.316,138.366,517600005.0
2005-10-18 02:00:00,138.366,138.388,138.339,138.342,525000000.0
2005-10-18 02:05:00,138.352,138.381,138.306,138.308,417000000.0
2005-10-18 02:10:00,138.303,138.368,138.275,138.353,491800001.0
2005-10-18 02:15:00,138.36,138.416,138.35,138.372,371699998.0
2005-10-18 02:20:00,138.368,138.369,138.316,138.319,497399997.0
2005-10-18 02:25:00,138.3,138.333,138.264,138.278,360800002.0
2005-10-18 02:30:00,138.271,138.285,138.24,138.25,540499996.0
2005-10-18 02:35:00,138.262,138.277,138.199,138.215,510600002.0
2005-10-18 02:40:00,138.221,138.233,138.197,138.219,534899999.0
2005-10-18 02:45:00,138.224,138.244,138.182,138.244,370999998.0
2005-10-18 02:50:00,138.245,138.31,138.241,138.308,549000003.0
2005-10-18 02:55:00,138.312,138.314,138.245,138.264,421799998.0
2005-10-18 03:00:00,138.277,138.32,138.277,138.281,521299999.0
2005-10-18 03:05:00,138.305,138.339,138.274,138.32,483099997.0
2005-10-18 03:10:00,138.33,138.335,138.294,138.31,471400000.0
2005-10-18 03:15:00,138.32,138.345,138.312,138.32,401500002.0
2005-10-18 03:20:00,138.328,138.356,138.315,138.324,471999997.0
2005-10-18 03:25:00,138.305,138.332,138.283,138.308,655399997.0
2005-10-18 03:30:00,138.31,138.328,138.288,138.289,405700000.0
2005-10-18 03:35:00,138.301,138.325,138.285,138.296,391700000.0
2005-10-18 03:40:00,138.3,138.301,138.264,138.281,482000003.0
2005-10-18 03:45:00,138.303,138.335,138.292,138.33,372000001.0
2005-10-18 03:50:00,138.326,138.337,138.319,138.336,371799993.0
2005-10-18 03:55:00,138.337,138.358,138.332,138.338,438600002.0
2005-10-18 04:00:00,138.333,138.347,138.314,138.327,313299999.0
2005-10-18 04:05:00,138.316,138.318,138.29,138.3,385899999.0
2005-10-18 04:10:00,138.302,138.317,138.279,138.3,476299997.0
2005-10-18 04:15:00,138.302,138.315,138.289,138.302,410100001.0
2005-10-18 04:20:00,138.313,138.338,138.303,138.324,438799999.0
2005-10-18 04:25:00,138.323,138.339,138.301,138.323,345699997.0
2005-10-18 04:30:00,138.33,138.33,138.297,138.324,465299999.0
2005-10-18 04:35:00,138.321,138.321,138.284,138.292,379499992.0
2005-10-18 04:40:00,138.306,138.336,138.303,138.336,297100001.0
2005-10-18 04:45:00,138.332,138.341,138.315,138.32,308300000.0
2005-10-18 04:50:00,138.311,138.331,138.303,138.31,464899997.0
2005-10-18 04:55:00,138.31,138.335,138.266,138.33,403300001.0
2005-10-18 05:00:00,138.31,138.332,138.235,138.311,608100001.0
2005-10-18 05:05:00,138.307,138.322,138.282,138.31,458500000.0
2005-10-18 05:10:00,138.303,138.327,138.283,138.314,415699998.0
2005-10-18 05:15:00,138.317,138.33,138.304,138.316,395899996.0
2005-10-18 05:20:00,138.328,138.349,138.29,138.349,478800001.0
2005-10-18 05:25:00,138.349,138.349,138.327,138.345,373799996.0
2005-10-18 05:30:00,138.335,138.366,138.334,138.34,278899998.0
2005-10-18 05:35:00,138.344,138.35,138.296,138.312,226700000.0
2005-10-18 05:40:00,138.32,138.336,138.314,138.335,255499998.0
2005-10-18 05:45:00,138.338,138.356,138.331,138.343,401499998.0
2005-10-18 05:50:00,138.351,138.353,138.326,138.333,411900000.0
2005-10-18 05:55:00,138.328,138.332,138.313,138.313,419900000.0
2005-10-18 06:00:00,138.301,138.322,138.277,138.285,330699994.0
2005-10-18 06:05:00,138.297,138.326,138.281,138.317,420299995.0
2005-10-18 06:10:00,138.325,138.334,138.311,138.318,401099998.0
2005-10-18 06:15:00,138.341,138.341,138.317,138.335,393799995.0
2005-10-18 06:20:00,138.339,138.351,138.319,138.346,564799994.0
2005-10-18 06:25:00,138.36,138.37,138.324,138.324,587099997.0
2005-10-18 06:30:00,138.323,138.349,138.299,138.312,372699995.0
2005-10-18 06:35:00,138.322,138.324,138.257,138.274,361500004.0
2005-10-18 06:40:00,138.271,138.285,138.243,138.244,579900004.0
2005-10-18 06:45:00,138.251,138.298,138.251,138.283,505000000.0
2005-10-18 06:50:00,138.29,138.331,138.281,138.309,431000002.0
2005-10-18 06:55:00,138.306,138.342,138.298,138.337,648300000.0
2005-10-18 07:00:00,138.343,138.343,138.29,138.317,434899995.0
2005-10-18 07:05:00,138.306,138.365,138.306,138.347,404700000.0
2005-10-18 07:10:00,138.337,138.355,138.303,138.309,532099998.0
2005-10-18 07:15:00,138.306,138.335,138.263,138.33,478700004.0
2005-10-18 07:20:00,138.319,138.347,138.319,138.334,346399998.0
2005-10-18 07:25:00,138.315,138.341,138.276,138.322,407499994.0
2005-10-18 07:30:00,138.321,138.369,138.321,138.369,449599995.0
2005-10-18 07:35:00,138.36,138.368,138.311,138.312,585600002.0
2005-10-18 07:40:00,138.318,138.328,138.305,138.323,516899999.0
2005-10-18 07:45:00,138.318,138.357,138.308,138.308,282600001.0
2005-10-18 07:50:00,138.32,138.337,138.311,138.321,348299998.0
2005-10-18 07:55:00,138.323,138.329,138.286,138.291,396199999.0
2005-10-18 08:00:00,138.291,138.322,138.26,138.316,482800000.0
2005-10-18 08:05:00,138.323,138.347,138.288,138.3,413900000.0
2005-10-18 08:10:00,138.308,138.322,138.279,138.309,539299996.0
2005-10-18 08:15:00,138.315,138.358,138.315,138.347,331299997.0
2005-10-18 08:20:00,138.353,138.375,138.335,138.375,597000005.0
2005-10-18 08:25:00,138.366,138.387,138.353,138.353,457199997.0
2005-10-18 08:30:00,138.341,138.355,138.321,138.349,415799997.0
2005-10-18 08:35:00,138.341,138.36,138.323,138.328,535100002.0
2005-10-18 08:40:00,138.324,138.339,138.3,138.321,467800002.0
2005-10-18 08:45:00,138.327,138.327,138.213,138.241,460800002.0
2005-10-18 08:50:00,138.241,138.315,138.228,138.311,476500000.0
2005-10-18 08:55:00,138.307,138.307,138.258,138.293,415600000.0
2005-10-18 09:00:00,138.297,138.337,138.297,138.318,440500000.0
2005-10-18 09:05:00,138.308,138.336,138.271,138.285,456800002.0
2005-10-18 09:10:00,138.271,138.354,138.268,138.347,617399996.0
2005-10-18 09:15:00,138.347,138.347,138.3,138.309,430299999.0
2005-10-18 09:20:00,138.303,138.336,138.301,138.327,393899998.0
2005-10-18 09:25:00,138.33,138.392,138.33,138.392,672500000.0
2005-10-18 09:30:00,138.396,138.44,138.388,138.427,465099997.0
2005-10-18 09:35:00,138.423,138.442,138.414,138.427,388700003.0
2005-10-18 09:40:00,138.431,138.501,138.418,138.454,558999998.0
2005-10-18 09:45:00,138.458,138.552,138.457,138.536,502200000.0
2005-10-18 09:50:00,138.53,138.53,138.393,138.394,369699999.0
2005-10-18 09:55:00,138.384,138.407,138.35,138.397,469700002.0
2005-10-18 10:00:00,138.4,138.42,138.313,138.353,502699997.0
2005-10-18 10:05:00,138.36,138.42,138.36,138.408,417700005.0
2005-10-18 10:10:00,138.408,138.443,138.383,138.438,457199998.0
2005-10-18 10:15:00,138.443,138.477,138.43,138.475,446699999.0
2005-10-18 10:20:00,138.472,138.507,138.472,138.474,661000003.0
2005-10-18 10:25:00,138.472,138.474,138.417,138.425,411600003.0
2005-10-18 10:30:00,138.424,138.441,138.402,138.402,554499998.0
2005-10-18 10:35:00,138.405,138.445,138.394,138.445,319800002.0
2005-10-18 10:40:00,138.453,138.465,138.423,138.432,441600000.0
2005-10-18 10:45:00,138.445,138.471,138.405,138.443,310899999.0
2005-10-18 10:50:00,138.448,138.529,138.448,138.529,482399996.0
2005-10-18 10:55:00,138.54,138.54,138.483,138.526,464700000.0
2005-10-18 11:00:00,138.52,138.583,138.508,138.511,549299997.0
2005-10-18 11:05:00,138.52,138.646,138.499,138.646,470100004.0
2005-10-18 11:10:00,138.632,138.647,138.602,138.613,490800002.0
2005-10-18 11:15:00,138.603,138.62,138.586,138.599,404600001.0
2005-10-18 11:20:00,138.593,138.612,138.578,138.584,579700002.0
2005-10-18 11:25:00,138.585,138.589,138.551,138.555,535200001.0
2005-10-18 11:30:00,138.56,138.581,138.528,138.544,529699994.0
2005-10-18 11:35:00,138.542,138.542,138.496,138.51,488199999.0
2005-10-18 11:40:00,138.502,138.514,138.487,138.514,434299998.0
2005-10-18 11:45:00,138.517,138.541,138.492,138.515,664100009.0
2005-10-18 11:50:00,138.507,138.519,138.438,138.438,649700007.0
2005-10-18 11:55:00,138.442,138.485,138.419,138.473,549400002.0
2005-10-18 12:00:00,138.46,138.477,138.429,138.441,536899993.0
2005-10-18 12:05:00,138.435,138.452,138.405,138.418,477000003.0
2005-10-18 12:10:00,138.423,138.443,138.402,138.405,467299998.0
2005-10-18 12:15:00,138.396,138.41,138.361,138.378,395699996.0
2005-10-18 12:20:00,138.378,138.383,138.332,138.341,365499996.0
2005-10-18 12:25:00,138.347,138.352,138.26,138.29,542000002.0
2005-10-18 12:30:00,138.28,138.34,138.28,138.29,292000000.0
2005-10-18 12:35:00,138.303,138.352,138.298,138.33,522199998.0
2005-10-18 12:40:00,138.335,138.344,138.284,138.286,342300000.0
2005-10-18 12:45:00,138.289,138.326,138.27,138.312,472699999.0
2005-10-18 12:50:00,138.315,138.354,138.305,138.353,446000002.0
2005-10-18 12:55:00,138.356,138.371,138.29,138.31,609899996.0
2005-10-18 13:00:00,138.319,138.319,138.247,138.264,292700003.0
2005-10-18 13:05:00,138.262,138.33,138.262,138.33,349699998.0
2005-10-18 13:10:00,138.328,138.356,138.292,138.356,414599999.0
2005-10-18 13:15:00,138.356,138.392,138.356,138.37,487799999.0
2005-10-18 13:20:00,138.356,138.361,138.31,138.327,337500000.0
2005-10-18 13:25:00,138.322,138.33,138.288,138.289,468699997.0
2005-10-18 13:30:00,138.294,138.302,138.278,138.302,545299989.0
2005-10-18 13:35:00,138.295,138.305,138.273,138.292,285899999.0
2005-10-18 13:40:00,138.293,138.306,138.263,138.269,361800000.0
2005-10-18 13:45:00,138.271,138.28,138.259,138.259,214800001.0
2005-10-18 13:50:00,138.252,138.283,138.25,138.269,468199998.0
2005-10-18 13:55:00,138.283,138.301,138.275,138.281,363099995.0
2005-10-18 14:00:00,138.287,138.304,138.276,138.3,489799998.0
2005-10-18 14:05:00,138.294,138.294,138.261,138.261,368699999.0
2005-10-18 14:10:00,138.262,138.3,138.259,138.279,433499999.0
2005-10-18 14:15:00,138.279,138.338,138.256,138.328,463499996.0
2005-10-18 14:20:00,138.331,138.331,138.282,138.326,379700001.0
2005-10-18 14:25:00,138.316,138.327,138.288,138.307,558399997.0
2005-10-18 14:30:00,138.267,138.267,138.22,138.254,413299998.0
2005-10-18 14:35:00,138.253,138.267,138.236,138.266,537599996.0
2005-10-18 14:40:00,138.275,138.278,138.216,138.25,401399999.0
2005-10-18 14:45:00,138.245,138.245,138.219,138.22,378299995.0
2005-10-18 14:50:00,138.232,138.254,138.202,138.209,343800000.0
2005-10-18 14:55:00,138.204,138.273,138.174,138.257,523300005.0
2005-10-18 15:00:00,138.222,138.226,138.105,138.131,444099997.0
2005-10-18 15:05:00,138.113,138.16,138.113,138.149,436299997.0
2005-10-18 15:10:00,138.146,138.219,138.146,138.21,618799997.0
2005-10-18 15:15:00,138.204,138.295,138.204,138.243,468100002.0
2005-10-18 15:20:00,138.224,138.233,138.2,138.222,549999993.0
2005-10-18 15:25:00,138.212,138.251,138.198,138.251,409599999.0
2005-10-18 15:30:00,138.252,138.252,138.205,138.227,505999999.0
2005-10-18 15:35:00,138.228,138.24,138.208,138.227,559599995.0
2005-10-18 15:40:00,138.228,138.258,138.221,138.225,533499998.0
2005-10-18 15:45:00,138.226,138.311,138.204,138.288,315399998.0
2005-10-18 15:50:00,138.287,138.34,138.26,138.308,274599998.0
2005-10-18 15:55:00,138.302,138.317,138.27,138.288,519199998.0
2005-10-18 16:00:00,138.29,138.33,138.265,138.275,579199998.0
2005-10-18 16:05:00,138.268,138.297,138.263,138.291,522200003.0
2005-10-18 16:10:00,138.307,138.323,138.275,138.285,415400003.0
2005-10-18 16:15:00,138.282,138.323,138.276,138.299,392599998.0
2005-10-18 16:20:00,138.307,138.307,138.276,138.276,475499993.0
2005-10-18 16:25:00,138.283,138.283,138.215,138.252,304700003.0
2005-10-18 16:30:00,138.259,138.299,138.226,138.235,515900001.0
2005-10-18 16:35:00,138.223,138.223,138.157,138.184,440900005.0
2005-10-18 16:40:00,138.184,138.193,138.109,138.177,406500001.0
2005-10-18 16:45:00,138.183,138.237,138.172,138.219,355000001.0
2005-10-18 16:50:00,138.22,138.237,138.177,138.182,412000002.0
2005-10-18 16:55:00,138.177,138.18,138.137,138.149,471500000.0
2005-10-18 17:00:00,138.13,138.217,138.117,138.212,523999993.0
2005-10-18 17:05:00,138.202,138.236,138.185,138.227,458500001.0
2005-10-18 17:10:00,138.233,138.256,138.213,138.239,478899999.0
2005-10-18 17:15:00,138.234,138.254,138.193,138.2,591200000.0
2005-10-18 17:20:00,138.207,138.207,138.147,138.154,475799999.0
2005-10-18 17:25:00,138.164,138.179,138.119,138.128,393300000.0
2005-10-18 17:30:00,138.134,138.168,138.127,138.167,366600003.0
2005-10-18 17:35:00,138.177,138.185,138.128,138.128,435200001.0
2005-10-18 17:40:00,138.117,138.146,138.102,138.128,406300000.0
2005-10-18 17:45:00,138.122,138.129,138.105,138.113,499299995.0
2005-10-18 17:50:00,138.105,138.116,138.083,138.11,524099997.0
2005-10-18 17:55:00,138.103,138.122,138.1,138.11,299399996.0
2005-10-18 18:00:00,138.108,138.142,138.099,138.13,5270499987.0
2005-10-18 18:05:00,138.134,138.145,138.105,138.131,7333499998.0
2005-10-18 18:10:00,138.14,138.166,138.107,138.123,5385400009.0
2005-10-18 18:15:00,138.126,138.132,138.084,138.096,5141800004.0
2005-10-18 18:20:00,138.084,138.096,138.035,138.047,6405399989.0
2005-10-18 18:25:00,138.052,138.071,138.03,138.062,4209999995.0
2005-10-18 18:30:00,138.062,138.093,138.035,138.081,5505899997.0
2005-10-18 18:35:00,138.093,138.094,138.048,138.062,3179299995.0
2005-10-18 18:40:00,138.059,138.083,138.044,138.066,3195600009.0
2005-10-18 18:45:00,138.063,138.105,138.063,138.089,2160399993.0
2005-10-18 18:50:00,138.091,138.137,138.073,138.124,4065299999.0
2005-10-18 18:55:00,138.127,138.18,138.125,138.17,3498099988.0
2005-10-18 19:00:00,138.163,138.242,138.163,138.242,2647700003.0
2005-10-18 19:05:00,138.252,138.252,138.193,138.199,4243999991.0
2005-10-18 19:10:00,138.209,138.263,138.209,138.248,1358299993.0
2005-10-18 19:15:00,138.233,138.25,138.195,138.195,2737199998.0
2005-10-18 19:20:00,138.199,138.246,138.189,138.238,2472300008.0
2005-10-18 19:25:00,138.239,138.378,138.237,138.317,3006299998.0
2005-10-18 19:30:00,138.321,138.339,138.291,138.291,3854899991.0
2005-10-18 19:35:00,138.284,138.387,138.284,138.366,2655099998.0
2005-10-18 19:40:00,138.366,138.367,138.3,138.3,2657999999.0
2005-10-18 19:45:00,138.304,138.32,138.288,138.3,2008000000.0
2005-10-18 19:50:00,138.304,138.326,138.262,138.303,1882200005.0
2005-10-18 19:55:00,138.303,138.33,138.279,138.309,2732499994.0
2005-10-18 20:00:00,138.314,138.319,138.282,138.306,1636899994.0
2005-10-18 20:05:00,138.307,138.313,138.249,138.265,2783099994.0
2005-10-18 20:10:00,138.255,138.271,138.232,138.257,2813299998.0
2005-10-18 20:15:00,138.259,138.288,138.25,138.273,2232199984.0
2005-10-18 20:20:00,138.286,138.309,138.282,138.301,1762600003.0
2005-10-18 20:25:00,138.3,138.314,138.266,138.272,3568799994.0
2005-10-18 20:30:00,138.272,138.288,138.254,138.274,5494299992.0
2005-10-18 20:35:00,138.287,138.316,138.254,138.277,2548400003.0
2005-10-18 20:40:00,138.274,138.287,138.254,138.272,2913599998.0
2005-10-18 20:45:00,138.28,138.3,138.244,138.264,3133699998.0
2005-10-18 20:50:00,138.264,138.287,138.256,138.278,2981399991.0
2005-10-18 20:55:00,138.275,138.298,138.246,138.258,4916299993.0
2005-10-18 21:00:00,138.27,138.301,138.255,138.275,3826099975.0
2005-10-18 21:05:00,138.281,138.3,138.268,138.28,2396499986.0
2005-10-18 21:10:00,138.279,138.29,138.263,138.27,2371799992.0
2005-10-18 21:15:00,138.27,138.291,138.26,138.28,2977299992.0
2005-10-18 21:20:00,138.277,138.284,138.255,138.269,3762299987.0
2005-10-18 21:25:00,138.267,138.276,138.248,138.265,1616499993.0
2005-10-18 21:30:00,138.261,138.274,138.233,138.233,1424800002.0
2005-10-18 21:35:00,138.239,138.265,138.225,138.253,985900000.0
2005-10-18 21:40:00,138.259,138.265,138.24,138.257,1780300002.0
2005-10-18 21:45:00,138.26,138.29,138.255,138.26,1453799997.0
2005-10-18 21:50:00,138.265,138.289,138.26,138.278,430099999.0
2005-10-18 21:55:00,138.287,138.287,138.257,138.263,398699998.0
2005-10-18 22:00:00,138.263,138.293,138.263,138.284,1490399994.0
2005-10-18 22:05:00,138.279,138.301,138.271,138.288,678699992.0
2005-10-18 22:10:00,138.283,138.31,138.272,138.288,828700002.0
2005-10-18 22:15:00,138.291,138.304,138.28,138.289,781800004.0
2005-10-18 22:20:00,138.303,138.304,138.266,138.287,631600001.0
2005-10-18 22:25:00,138.286,138.3,138.281,138.3,1406799993.0
2005-10-18 22:30:00,138.298,138.298,138.269,138.28,815899999.0
2005-10-18 22:35:00,138.278,138.3,138.278,138.295,1193399996.0
2005-10-18 22:40:00,138.296,138.316,138.292,138.301,1225099995.0
2005-10-18 22:45:00,138.303,138.312,138.277,138.291,1046199993.0
2005-10-18 22:50:00,138.292,138.347,138.291,138.327,720600001.0
2005-10-18 22:55:00,138.325,138.332,138.295,138.305,734000002.0
2005-10-18 23:00:00,138.352,138.385,138.307,138.363,507400004.0
2005-10-18 23:05:00,138.373,138.406,138.339,138.339,415800002.0
2005-10-18 23:10:00,138.375,138.419,138.351,138.419,403600001.0
2005-10-18 23:15:00,138.383,138.43,138.355,138.383,430199999.0
2005-10-18 23:20:00,138.343,138.42,138.34,138.416,379000001.0
2005-10-18 23:25:00,138.405,138.41,138.362,138.381,381600003.0
2005-10-18 23:30:00,138.363,138.397,138.359,138.39,440000004.0
2005-10-18 23:35:00,138.398,138.414,138.39,138.413,417799997.0
2005-10-18 23:40:00,138.411,138.419,138.372,138.382,367099996.0
2005-10-18 23:45:00,138.374,138.395,138.349,138.361,378299997.0
2005-10-18 23:50:00,138.373,138.396,138.366,138.372,540600000.0
2005-10-18 23:55:00,138.374,138.391,138.363,138.366,479499996.0
2005-10-19 00:00:00,138.352,138.38,138.313,138.352,496000001.0
2005-10-19 00:05:00,138.357,138.376,138.348,138.362,481399994.0
2005-10-19 00:10:00,138.36,138.378,138.34,138.362,413499996.0
2005-10-19 00:15:00,138.365,138.381,138.328,138.34,573100000.0
2005-10-19 00:20:00,138.342,138.382,138.332,138.363,389199999.0
2005-10-19 00:25:00,138.368,138.378,138.341,138.348,438000001.0
2005-10-19 00:30:00,138.352,138.375,138.35,138.364,549500003.0
2005-10-19 00:35:00,138.365,138.381,138.351,138.36,340300000.0
2005-10-19 00:40:00,138.353,138.405,138.347,138.405,509700002.0
2005-10-19 00:45:00,138.403,138.425,138.389,138.405,507000000.0
2005-10-19 00:50:00,138.382,138.415,138.365,138.387,376000000.0
2005-10-19 00:55:00,138.39,138.403,138.348,138.36,612899999.0
2005-10-19 01:00:00,138.345,138.361,138.309,138.323,634100006.0
2005-10-19 01:05:00,138.314,138.317,138.284,138.285,383600000.0
2005-10-19 01:10:00,138.286,138.293,138.249,138.271,513399998.0
2005-10-19 01:15:00,138.265,138.294,138.231,138.291,576199998.0
2005-10-19 01:20:00,138.296,138.307,138.28,138.28,416000001.0
2005-10-19 01:25:00,138.293,138.305,138.258,138.27,482199998.0
2005-10-19 01:30:00,138.275,138.298,138.27,138.28,670999998.0
2005-10-19 01:35:00,138.288,138.316,138.254,138.281,510799998.0
2005-10-19 01:40:00,138.28,138.3,138.272,138.282,509599992.0
2005-10-19 01:45:00,138.278,138.278,138.185,138.185,353300000.0
2005-10-19 01:50:00,138.171,138.184,138.15,138.15,494099998.0
2005-10-19 01:55:00,138.16,138.196,138.122,138.163,331600000.0
2005-10-19 02:00:00,138.167,138.234,138.16,138.216,378300001.0
2005-10-19 02:05:00,138.202,138.209,138.174,138.179,378099999.0
2005-10-19 02:10:00,138.179,138.182,138.138,138.16,586099994.0
2005-10-19 02:15:00,138.181,138.191,138.163,138.176,473499997.0
2005-10-19 02:20:00,138.176,138.176,138.143,138.168,292600001.0
2005-10-19 02:25:00,138.151,138.182,138.142,138.15,427499996.0
2005-10-19 02:30:00,138.146,138.167,138.136,138.158,301099999.0
2005-10-19 02:35:00,138.15,138.169,138.131,138.161,436500001.0
2005-10-19 02:40:00,138.165,138.216,138.165,138.216,500499999.0
2005-10-19 02:45:00,138.212,138.237,138.189,138.23,379199999.0
2005-10-19 02:50:00,138.216,138.224,138.18,138.208,398100001.0
2005-10-19 02:55:00,138.21,138.232,138.185,138.218,572200003.0
2005-10-19 03:00:00,138.213,138.236,138.189,138.228,555099998.0
2005-10-19 03:05:00,138.226,138.226,138.165,138.174,412700003.0
2005-10-19 03:10:00,138.172,138.204,138.172,138.194,449799997.0
2005-10-19 03:15:00,138.194,138.204,138.173,138.178,436599990.0
2005-10-19 03:20:00,138.171,138.192,138.165,138.184,448200004.0
2005-10-19 03:25:00,138.178,138.19,138.164,138.173,316000000.0
2005-10-19 03:30:00,138.163,138.175,138.151,138.162,430300001.0
2005-10-19 03:35:00,138.167,138.19,138.155,138.165,477499997.0
2005-10-19 03:40:00,138.148,138.159,138.13,138.134,451200001.0
2005-10-19 03:45:00,138.142,138.154,138.12,138.142,368300003.0
2005-10-19 03:50:00,138.146,138.152,138.133,138.14,246999999.0
2005-10-19 03:55:00,138.138,138.155,138.119,138.124,459699998.0
2005-10-19 04:00:00,138.122,138.125,138.065,138.099,569699996.0
2005-10-19 04:05:00,138.098,138.132,138.088,138.128,528400000.0
2005-10-19 04:10:00,138.123,138.166,138.103,138.164,269900000.0
2005-10-19 04:15:00,138.156,138.159,138.143,138.158,321000001.0
2005-10-19 04:20:00,138.161,138.161,138.12,138.129,352899998.0
2005-10-19 04:25:00,138.126,138.141,138.105,138.112,405500003.0
2005-10-19 04:30:00,138.117,138.127,138.097,138.127,257199998.0
2005-10-19 04:35:00,138.122,138.122,138.094,138.098,338600001.0
2005-10-19 04:40:00,138.107,138.114,138.085,138.098,327600002.0
2005-10-19 04:45:00,138.087,138.103,138.075,138.075,332600002.0
2005-10-19 04:50:00,138.082,138.096,138.056,138.067,455299995.0
2005-10-19 04:55:00,138.065,138.066,138.038,138.05,343099999.0
2005-10-19 05:00:00,138.05,138.096,138.043,138.096,550800001.0
2005-10-19 05:05:00,138.097,138.12,138.089,138.109,368300001.0
2005-10-19 05:10:00,138.105,138.15,138.085,138.089,377199999.0
2005-10-19 05:15:00,138.095,138.099,138.053,138.075,308499996.0
2005-10-19 05:20:00,138.079,138.097,138.067,138.097,375800001.0
2005-10-19 05:25:00,138.101,138.113,138.09,138.113,317499998.0
2005-10-19 05:30:00,138.103,138.116,138.045,138.116,342000004.0
2005-10-19 05:35:00,138.122,138.129,138.095,138.117,338499997.0
2005-10-19 05:40:00,138.117,138.147,138.116,138.13,280000001.0
2005-10-19 05:45:00,138.13,138.131,138.081,138.087,326200001.0
2005-10-19 05:50:00,138.092,138.127,138.087,138.115,295300002.0
2005-10-19 05:55:00,138.115,138.142,138.108,138.124,479199996.0
2005-10-19 06:00:00,138.123,138.147,138.122,138.147,462599998.0
2005-10-19 06:05:00,138.152,138.157,138.121,138.145,437899999.0
2005-10-19 06:10:00,138.148,138.151,138.127,138.138,430499998.0
2005-10-19 06:15:00,138.143,138.161,138.123,138.134,313399998.0
2005-10-19 06:20:00,138.124,138.139,138.11,138.126,332000002.0
2005-10-19 06:25:00,138.132,138.147,138.112,138.127,437299999.0
2005-10-19 06:30:00,138.12,138.135,138.098,138.135,455800001.0
2005-10-19 06:35:00,138.135,138.151,138.101,138.133,353400002.0
2005-10-19 06:40:00,138.142,138.153,138.126,138.135,391400002.0
2005-10-19 06:45:00,138.133,138.138,138.113,138.125,329799998.0
2005-10-19 06:50:00,138.123,138.143,138.117,138.118,363199997.0
2005-10-19 06:55:00,138.114,138.149,138.114,138.135,511600003.0
2005-10-19 07:00:00,138.128,138.138,138.098,138.129,487600002.0
2005-10-19 07:05:00,138.114,138.127,138.091,138.111,533699998.0
2005-10-19 07:10:00,138.102,138.12,138.09,138.109,514599998.0
2005-10-19 07:15:00,138.11,138.133,138.1,138.117,349099999.0
2005-10-19 07:20:00,138.106,138.136,138.097,138.136,537799996.0
2005-10-19 07:25:00,138.134,138.188,138.133,138.188,395199997.0
2005-10-19 07:30:00,138.186,138.22,138.181,138.195,432900001.0
2005-10-19 07:35:00,138.195,138.224,138.192,138.208,367999998.0
2005-10-19 07:40:00,138.208,138.21,138.15,138.166,404299998.0
2005-10-19 07:45:00,138.154,138.161,138.135,138.153,287700002.0
2005-10-19 07:50:00,138.163,138.217,138.152,138.207,392200001.0
2005-10-19 07:55:00,138.21,138.229,138.198,138.219,397600003.0
2005-10-19 08:00:00,138.208,138.226,138.181,138.181,449900001.0
2005-10-19 08:05:00,138.183,138.205,138.148,138.192,502399995.0
2005-10-19 08:10:00,138.193,138.199,138.17,138.199,391499997.0
2005-10-19 08:15:00,138.195,138.203,138.173,138.195,395199998.0
2005-10-19 08:20:00,138.194,138.201,138.161,138.192,473799996.0
2005-10-19 08:25:00,138.185,138.235,138.171,138.223,397299998.0
2005-10-19 08:30:00,138.213,138.214,138.147,138.162,504299998.0
2005-10-19 08:35:00,138.133,138.133,137.846,137.846,568499999.0
2005-10-19 08:40:00,137.797,137.807,137.728,137.805,602099999.0
2005-10-19 08:45:00,137.804,137.832,137.797,137.821,392699997.0
2005-10-19 08:50:00,137.819,137.848,137.796,137.839,369600004.0
2005-10-19 08:55:00,137.851,137.851,137.772,137.778,561300005.0
2005-10-19 09:00:00,137.775,137.781,137.725,137.736,556199999.0
2005-10-19 09:05:00,137.726,137.752,137.707,137.737,479300005.0
2005-10-19 09:10:00,137.719,137.847,137.714,137.831,497000004.0
2005-10-19 09:15:00,137.815,137.815,137.737,137.768,387599997.0
2005-10-19 09:20:00,137.759,137.845,137.746,137.844,401299998.0
2005-10-19 09:25:00,137.848,137.86,137.775,137.814,341000003.0
2005-10-19 09:30:00,137.828,137.85,137.794,137.822,401699995.0
2005-10-19 09:35:00,137.818,137.832,137.787,137.815,398099997.0
2005-10-19 09:40:00,137.828,137.879,137.81,137.858,490399997.0
2005-10-19 09:45:00,137.863,137.863,137.771,137.789,452999998.0
2005-10-19 09:50:00,137.79,137.817,137.75,137.759,421900004.0
2005-10-19 09:55:00,137.753,137.802,137.741,137.79,598399999.0
2005-10-19 10:00:00,137.773,137.804,137.767,137.797,464199997.0
2005-10-19 10:05:00,137.785,137.8,137.741,137.75,492600002.0
2005-10-19 10:10:00,137.757,137.771,137.713,137.752,522300002.0
2005-10-19 10:15:00,137.744,137.755,137.731,137.748,521399997.0
2005-10-19 10:20:00,137.743,137.743,137.683,137.7,509099995.0
2005-10-19 10:25:00,137.707,137.723,137.679,137.687,521399997.0
2005-10-19 10:30:00,137.69,137.704,137.672,137.704,506600004.0
2005-10-19 10:35:00,137.698,137.726,137.641,137.678,390299998.0
2005-10-19 10:40:00,137.68,137.723,137.664,137.681,490699999.0
2005-10-19 10:45:00,137.678,137.697,137.674,137.688,434500002.0
2005-10-19 10:50:00,137.685,137.755,137.685,137.755,655199998.0
2005-10-19 10:55:00,137.753,137.787,137.73,137.77,551999999.0
2005-10-19 11:00:00,137.772,137.772,137.716,137.74,436299998.0
2005-10-19 11:05:00,137.78,137.962,137.78,137.961,449999998.0
2005-10-19 11:10:00,137.962,138.01,137.952,138.007,413599998.0
2005-10-19 11:15:00,138.017,138.027,137.965,137.987,515399998.0
2005-10-19 11:20:00,137.966,138.039,137.936,138.016,537099993.0
2005-10-19 11:25:00,138.01,138.098,137.999,138.083,598600001.0
2005-10-19 11:30:00,138.09,138.144,138.031,138.127,514099999.0
2005-10-19 11:35:00,138.134,138.18,138.015,138.015,378799999.0
2005-10-19 11:40:00,138.005,138.07,137.997,138.01,372899998.0
2005-10-19 11:45:00,138.013,138.07,138.002,138.059,459799999.0
2005-10-19 11:50:00,138.04,138.084,138.034,138.073,484000002.0
2005-10-19 11:55:00,138.077,138.077,138.039,138.071,548499999.0
2005-10-19 12:00:00,138.065,138.084,138.051,138.066,511200006.0
2005-10-19 12:05:00,138.064,138.076,138.039,138.056,612800006.0
2005-10-19 12:10:00,138.069,138.079,138.044,138.051,450399998.0
2005-10-19 12:15:00,138.056,138.163,138.045,138.154,484600002.0
2005-10-19 12:20:00,138.148,138.163,138.081,138.118,387200003.0
2005-10-19 12:25:00,138.13,138.297,138.127,138.279,315500001.0
2005-10-19 12:30:00,138.278,138.285,138.232,138.24,508099996.0
2005-10-19 12:35:00,138.247,138.262,138.197,138.214,274799999.0
2005-10-19 12:40:00,138.199,138.296,138.163,138.296,551799996.0
2005-10-19 12:45:00,138.323,138.373,138.289,138.289,532100001.0
2005-10-19 12:50:00,138.275,138.285,138.225,138.255,451700003.0
2005-10-19 12:55:00,138.243,138.256,138.221,138.244,573299998.0
2005-10-19 13:00:00,138.245,138.245,138.156,138.16,724500000.0
2005-10-19 13:05:00,138.154,138.174,138.11,138.15,491899998.0
2005-10-19 13:10:00,138.145,138.164,138.09,138.09,530999998.0
2005-10-19 13:15:00,138.07,138.098,138.066,138.067,405000003.0
2005-10-19 13:20:00,138.068,138.141,138.063,138.13,347699999.0
2005-10-19 13:25:00,138.118,138.135,138.089,138.112,330100003.0
2005-10-19 13:30:00,138.114,138.119,138.06,138.086,302600000.0
2005-10-19 13:35:00,138.079,138.121,138.074,138.074,417299995.0
2005-10-19 13:40:00,138.093,138.119,138.08,138.085,585000000.0
2005-10-19 13:45:00,138.077,138.137,138.073,138.115,507199999.0
2005-10-19 13:50:00,138.095,138.157,138.09,138.125,443499996.0
2005-10-19 13:55:00,138.14,138.184,138.128,138.133,300899996.0
2005-10-19 14:00:00,138.145,138.178,138.121,138.145,455299999.0
2005-10-19 14:05:00,138.147,138.157,138.083,138.116,439099997.0
2005-10-19 14:10:00,138.117,138.125,138.023,138.039,504199999.0
2005-10-19 14:15:00,138.035,138.072,138.019,138.052,425899998.0
2005-10-19 14:20:00,138.052,138.089,138.051,138.083,340299999.0
2005-10-19 14:25:00,138.085,138.118,138.085,138.105,490199999.0
2005-10-19 14:30:00,138.11,138.125,138.086,138.097,390899999.0
2005-10-19 14:35:00,138.103,138.193,138.103,138.158,515999995.0
2005-10-19 14:40:00,138.143,138.143,138.076,138.141,481000004.0
2005-10-19 14:45:00,138.133,138.14,138.114,138.123,413999997.0
2005-10-19 14:50:00,138.13,138.194,138.118,138.179,281400001.0
2005-10-19 14:55:00,138.173,138.188,138.13,138.156,396500001.0
2005-10-19 15:00:00,138.18,138.248,138.179,138.238,390500000.0
2005-10-19 15:05:00,138.23,138.24,138.142,138.144,512800000.0
2005-10-19 15:10:00,138.144,138.223,138.126,138.202,528500000.0
2005-10-19 15:15:00,138.207,138.216,138.168,138.177,302500003.0
2005-10-19 15:20:00,138.178,138.206,138.158,138.185,578099996.0
2005-10-19 15:25:00,138.193,138.198,138.157,138.165,445599999.0
2005-10-19 15:30:00,138.151,138.205,138.134,138.205,444999998.0
2005-10-19 15:35:00,138.208,138.236,138.184,138.231,545800002.0
2005-10-19 15:40:00,138.23,138.255,138.21,138.245,533000001.0
2005-10-19 15:45:00,138.247,138.307,138.223,138.306,355799994.0
2005-10-19 15:50:00,138.299,138.325,138.267,138.291,643099997.0
2005-10-19 15:55:00,138.3,138.314,138.254,138.3,499200000.0
2005-10-19 16:00:00,138.293,138.297,138.255,138.26,385100004.0
2005-10-19 16:05:00,138.254,138.339,138.233,138.339,493599996.0
2005-10-19 16:10:00,138.343,138.372,138.326,138.326,468200006.0
2005-10-19 16:15:00,138.323,138.356,138.304,138.337,479700005.0
2005-10-19 16:20:00,138.338,138.345,138.309,138.326,446900004.0
2005-10-19 16:25:00,138.342,138.342,138.277,138.278,357500000.0
2005-10-19 16:30:00,138.285,138.313,138.267,138.295,608700006.0
2005-10-19 16:35:00,138.307,138.329,138.302,138.319,435900002.0
2005-10-19 16:40:00,138.313,138.316,138.282,138.3,519099993.0
2005-10-19 16:45:00,138.31,138.36,138.308,138.336,524299997.0
2005-10-19 16:50:00,138.34,138.394,138.311,138.394,468899996.0
2005-10-19 16:55:00,138.385,138.427,138.38,138.414,690899998.0
2005-10-19 17:00:00,138.417,138.49,138.417,138.485,389799998.0
2005-10-19 17:05:00,138.474,138.51,138.459,138.479,402700000.0
2005-10-19 17:10:00,138.468,138.518,138.464,138.518,376999999.0
2005-10-19 17:15:00,138.502,138.509,138.464,138.478,631099997.0
2005-10-19 17:20:00,138.476,138.546,138.468,138.533,450099997.0
2005-10-19 17:25:00,138.521,138.545,138.491,138.538,373400000.0
2005-10-19 17:30:00,138.534,138.549,138.514,138.517,487200000.0
2005-10-19 17:35:00,138.524,138.537,138.477,138.479,391000005.0
2005-10-19 17:40:00,138.47,138.477,138.454,138.472,484099996.0
2005-10-19 17:45:00,138.471,138.475,138.431,138.44,677400002.0
2005-10-19 17:50:00,138.446,138.454,138.415,138.433,377799999.0
2005-10-19 17:55:00,138.43,138.443,138.38,138.38,428799999.0
2005-10-19 18:00:00,138.384,138.424,138.355,138.355,7268499992.0
2005-10-19 18:05:00,138.349,138.391,138.326,138.386,7714899998.0
2005-10-19 18:10:00,138.397,138.414,138.377,138.4,5196400014.0
2005-10-19 18:15:00,138.404,138.409,138.366,138.397,4948699999.0
2005-10-19 18:20:00,138.394,138.408,138.368,138.386,6483999994.0
2005-10-19 18:25:00,138.394,138.407,138.377,138.378,4343100004.0
2005-10-19 18:30:00,138.397,138.406,138.374,138.387,5359699990.0
2005-10-19 18:35:00,138.389,138.392,138.326,138.337,3445999994.0
2005-10-19 18:40:00,138.334,138.342,138.298,138.317,2877200006.0
2005-10-19 18:45:00,138.307,138.317,138.21,138.223,2281699995.0
2005-10-19 18:50:00,138.222,138.268,138.222,138.252,3798299987.0
2005-10-19 18:55:00,138.253,138.283,138.238,138.256,3519599997.0
2005-10-19 19:00:00,138.257,138.314,138.254,138.297,2021600006.0
2005-10-19 19:05:00,138.305,138.305,138.249,138.253,3945199995.0
2005-10-19 19:10:00,138.258,138.266,138.226,138.232,1367700005.0
2005-10-19 19:15:00,138.225,138.306,138.223,138.306,2653099995.0
2005-10-19 19:20:00,138.305,138.318,138.277,138.3,2397099998.0
2005-10-19 19:25:00,138.301,138.317,138.269,138.297,3490600009.0
2005-10-19 19:30:00,138.302,138.321,138.284,138.316,4029000011.0
2005-10-19 19:35:00,138.313,138.328,138.269,138.275,2545099986.0
2005-10-19 19:40:00,138.275,138.302,138.241,138.278,2496800002.0
2005-10-19 19:45:00,138.268,138.29,138.239,138.243,1410199997.0
2005-10-19 19:50:00,138.241,138.25,138.232,138.245,1903299993.0
2005-10-19 19:55:00,138.243,138.25,138.203,138.229,2240600003.0
2005-10-19 20:00:00,138.233,138.233,138.203,138.226,1720499997.0
2005-10-19 20:05:00,138.228,138.228,138.198,138.215,2552900001.0
2005-10-19 20:10:00,138.207,138.207,138.167,138.184,2598099996.0
2005-10-19 20:15:00,138.186,138.206,138.164,138.195,2109100012.0
2005-10-19 20:20:00,138.197,138.215,138.185,138.207,1763900007.0
2005-10-19 20:25:00,138.208,138.243,138.192,138.238,3631800004.0
2005-10-19 20:30:00,138.232,138.245,138.195,138.219,5267099999.0
2005-10-19 20:35:00,138.221,138.231,138.177,138.2,3176399998.0
2005-10-19 20:40:00,138.197,138.219,138.189,138.21,2992200000.0
2005-10-19 20:45:00,138.22,138.269,138.209,138.249,3384399991.0
2005-10-19 20:50:00,138.243,138.257,138.148,138.167,3464599999.0
2005-10-19 20:55:00,138.163,138.191,138.162,138.171,4658700007.0
2005-10-19 21:00:00,138.17,138.204,138.15,138.185,4110799999.0
2005-10-19 21:05:00,138.19,138.221,138.179,138.218,2125899991.0
2005-10-19 21:10:00,138.22,138.242,138.15,138.153,2473199992.0
2005-10-19 21:15:00,138.141,138.21,138.125,138.193,3238099991.0
2005-10-19 21:20:00,138.199,138.211,138.18,138.202,4209199979.0
2005-10-19 21:25:00,138.214,138.254,138.177,138.237,1468499979.0
2005-10-19 21:30:00,138.232,138.277,138.229,138.268,1264000003.0
2005-10-19 21:35:00,138.279,138.283,138.238,138.253,875199996.0
2005-10-19 21:40:00,138.246,138.275,138.213,138.246,1663499998.0
2005-10-19 21:45:00,138.261,138.268,138.225,138.23,1361700004.0
2005-10-19 21:50:00,138.237,138.252,138.221,138.23,486399998.0
2005-10-19 21:55:00,138.24,138.342,138.237,138.321,428700003.0
2005-10-19 22:00:00,138.319,138.321,138.288,138.3,1416799997.0
2005-10-19 22:05:00,138.295,138.314,138.274,138.314,612399994.0
2005-10-19 22:10:00,138.318,138.331,138.305,138.319,711599997.0
2005-10-19 22:15:00,138.309,138.317,138.295,138.302,717599995.0
2005-10-19 22:20:00,138.301,138.326,138.301,138.307,724100000.0
2005-10-19 22:25:00,138.306,138.32,138.297,138.317,1322300001.0
2005-10-19 22:30:00,138.311,138.325,138.287,138.313,839999996.0
2005-10-19 22:35:00,138.306,138.323,138.301,138.305,1274399995.0
2005-10-19 22:40:00,138.303,138.356,138.292,138.344,1274600007.0
2005-10-19 22:45:00,138.324,138.357,138.318,138.351,1282699997.0
2005-10-19 22:50:00,138.354,138.372,138.33,138.349,799199996.0
2005-10-19 22:55:00,138.354,138.412,138.354,138.385,549099995.0
2005-10-19 23:00:00,138.407,138.42,138.318,138.345,538699997.0
2005-10-19 23:05:00,138.325,138.393,138.308,138.353,443500004.0
2005-10-19 23:10:00,138.362,138.375,138.297,138.327,640599996.0
2005-10-19 23:15:00,138.32,138.349,138.263,138.341,713699997.0
2005-10-19 23:20:00,138.352,138.354,138.283,138.306,606400001.0
2005-10-19 23:25:00,138.289,138.38,138.267,138.338,501800002.0
2005-10-19 23:30:00,138.336,138.336,138.293,138.297,418200004.0
2005-10-19 23:35:00,138.303,138.303,138.272,138.272,446000002.0
2005-10-19 23:40:00,138.267,138.3,138.267,138.3,361099998.0
2005-10-19 23:45:00,138.297,138.297,138.252,138.252,412299993.0
2005-10-19 23:50:00,138.26,138.287,138.244,138.27,424299998.0
2005-10-19 23:55:00,138.278,138.335,138.275,138.335,431700001.0
2005-10-20 00:00:00,138.334,138.351,138.313,138.335,485000002.0
2005-10-20 00:05:00,138.334,138.338,138.247,138.328,440299999.0
2005-10-20 00:10:00,138.33,138.34,138.276,138.297,455100004.0
2005-10-20 00:15:00,138.311,138.368,138.295,138.361,426300001.0
2005-10-20 00:20:00,138.343,138.39,138.332,138.373,426299997.0
2005-10-20 00:25:00,138.383,138.389,138.335,138.365,361799998.0
2005-10-20 00:30:00,138.355,138.402,138.337,138.374,508700002.0
2005-10-20 00:35:00,138.375,138.385,138.32,138.33,570900003.0
2005-10-20 00:40:00,138.318,138.337,138.303,138.32,535599997.0
2005-10-20 00:45:00,138.318,138.341,138.298,138.303,521199997.0
2005-10-20 00:50:00,138.307,138.307,138.258,138.276,509099992.0
2005-10-20 00:55:00,138.277,138.305,138.259,138.288,522099991.0
2005-10-20 01:00:00,138.283,138.31,138.275,138.281,496600007.0
2005-10-20 01:05:00,138.275,138.277,138.198,138.218,607500000.0
2005-10-20 01:10:00,138.221,138.247,138.206,138.208,478699999.0
2005-10-20 01:15:00,138.196,138.226,138.174,138.22,489300002.0
2005-10-20 01:20:00,138.221,138.26,138.206,138.24,409599999.0
2005-10-20 01:25:00,138.235,138.255,138.191,138.223,369499999.0
2005-10-20 01:30:00,138.22,138.273,138.204,138.248,529499998.0
2005-10-20 01:35:00,138.252,138.252,138.187,138.199,560800000.0
2005-10-20 01:40:00,138.197,138.237,138.187,138.23,557699994.0
2005-10-20 01:45:00,138.234,138.235,138.151,138.175,370000002.0
2005-10-20 01:50:00,138.152,138.164,138.115,138.129,480999996.0
2005-10-20 01:55:00,138.143,138.18,138.128,138.161,527800000.0
2005-10-20 02:00:00,138.172,138.207,138.165,138.165,417900000.0
2005-10-20 02:05:00,138.17,138.222,138.165,138.222,437100003.0
2005-10-20 02:10:00,138.218,138.238,138.196,138.23,413100000.0
2005-10-20 02:15:00,138.249,138.291,138.247,138.291,428500003.0
2005-10-20 02:20:00,138.291,138.31,138.255,138.275,568399998.0
2005-10-20 02:25:00,138.27,138.278,138.218,138.229,494499995.0
2005-10-20 02:30:00,138.226,138.25,138.219,138.25,454300001.0
2005-10-20 02:35:00,138.257,138.26,138.213,138.231,444799998.0
2005-10-20 02:40:00,138.247,138.281,138.246,138.268,396200003.0
2005-10-20 02:45:00,138.263,138.307,138.24,138.296,807000002.0
2005-10-20 02:50:00,138.298,138.318,138.281,138.295,391199999.0
2005-10-20 02:55:00,138.307,138.341,138.305,138.329,520999996.0
2005-10-20 03:00:00,138.327,138.336,138.295,138.307,448499999.0
2005-10-20 03:05:00,138.308,138.308,138.259,138.263,396400003.0
2005-10-20 03:10:00,138.27,138.285,138.253,138.285,306799999.0
2005-10-20 03:15:00,138.304,138.306,138.233,138.246,311899998.0
2005-10-20 03:20:00,138.224,138.25,138.212,138.236,446800001.0
2005-10-20 03:25:00,138.228,138.248,138.224,138.24,450699999.0
2005-10-20 03:30:00,138.25,138.262,138.205,138.223,512599995.0
2005-10-20 03:35:00,138.229,138.237,138.212,138.235,436699997.0
2005-10-20 03:40:00,138.233,138.239,138.217,138.233,375200000.0
2005-10-20 03:45:00,138.238,138.277,138.22,138.252,489399999.0
2005-10-20 03:50:00,138.236,138.267,138.226,138.267,363800000.0
2005-10-20 03:55:00,138.258,138.285,138.234,138.236,616299997.0
2005-10-20 04:00:00,138.232,138.26,138.221,138.232,375399997.0
2005-10-20 04:05:00,138.24,138.279,138.24,138.253,468299998.0
2005-10-20 04:10:00,138.253,138.264,138.244,138.258,352600005.0
2005-10-20 04:15:00,138.264,138.318,138.264,138.303,329899994.0
2005-10-20 04:20:00,138.31,138.326,138.304,138.316,376599998.0
2005-10-20 04:25:00,138.308,138.309,138.25,138.286,419200001.0
2005-10-20 04:30:00,138.307,138.318,138.29,138.307,478700002.0
2005-10-20 04:35:00,138.305,138.313,138.279,138.297,329599999.0
2005-10-20 04:40:00,138.304,138.326,138.293,138.313,422300002.0
2005-10-20 04:45:00,138.316,138.321,138.28,138.3,562700004.0
2005-10-20 04:50:00,138.294,138.314,138.291,138.314,333099999.0
2005-10-20 04:55:00,138.315,138.317,138.29,138.305,453800000.0
2005-10-20 05:00:00,138.299,138.316,138.287,138.31,535700001.0
2005-10-20 05:05:00,138.316,138.347,138.29,138.347,410899995.0
2005-10-20 05:10:00,138.345,138.362,138.338,138.351,403800001.0
2005-10-20 05:15:00,138.367,138.367,138.335,138.364,475499995.0
2005-10-20 05:20:00,138.367,138.367,138.322,138.328,548200001.0
2005-10-20 05:25:00,138.323,138.359,138.322,138.355,503799997.0
2005-10-20 05:30:00,138.352,138.377,138.348,138.364,481999999.0
2005-10-20 05:35:00,138.36,138.37,138.345,138.348,245500001.0
2005-10-20 05:40:00,138.35,138.375,138.339,138.37,438700004.0
2005-10-20 05:45:00,138.37,138.377,138.317,138.326,427099998.0
2005-10-20 05:50:00,138.335,138.347,138.305,138.318,304899997.0
2005-10-20 05:55:00,138.318,138.32,138.263,138.291,494699999.0
2005-10-20 06:00:00,138.289,138.328,138.289,138.326,318599997.0
2005-10-20 06:05:00,138.333,138.333,138.281,138.3,570099998.0
2005-10-20 06:10:00,138.298,138.325,138.285,138.32,465900004.0
2005-10-20 06:15:00,138.325,138.352,138.31,138.322,380499997.0
2005-10-20 06:20:00,138.321,138.342,138.308,138.327,369299997.0
2005-10-20 06:25:00,138.332,138.335,138.301,138.319,520999995.0
2005-10-20 06:30:00,138.322,138.323,138.293,138.305,513200003.0
2005-10-20 06:35:00,138.304,138.381,138.3,138.355,316299998.0
2005-10-20 06:40:00,138.357,138.415,138.355,138.414,432000000.0
2005-10-20 06:45:00,138.414,138.451,138.395,138.395,361200002.0
2005-10-20 06:50:00,138.381,138.411,138.38,138.386,411799999.0
2005-10-20 06:55:00,138.388,138.422,138.385,138.421,500999999.0
2005-10-20 07:00:00,138.432,138.432,138.383,138.419,524699997.0
2005-10-20 07:05:00,138.41,138.447,138.41,138.418,514600007.0
2005-10-20 07:10:00,138.427,138.44,138.407,138.43,532400001.0
2005-10-20 07:15:00,138.419,138.435,138.408,138.435,414000000.0
2005-10-20 07:20:00,138.43,138.452,138.423,138.442,495499999.0
2005-10-20 07:25:00,138.437,138.452,138.427,138.448,407199998.0
2005-10-20 07:30:00,138.445,138.473,138.445,138.463,621099999.0
2005-10-20 07:35:00,138.457,138.457,138.425,138.431,358999997.0
2005-10-20 07:40:00,138.427,138.463,138.409,138.45,537000000.0
2005-10-20 07:45:00,138.44,138.449,138.407,138.42,305899998.0
2005-10-20 07:50:00,138.428,138.448,138.414,138.437,170700001.0
2005-10-20 07:55:00,138.44,138.445,138.404,138.425,386800002.0
2005-10-20 08:00:00,138.412,138.461,138.394,138.429,566700006.0
2005-10-20 08:05:00,138.427,138.492,138.423,138.484,316199998.0
2005-10-20 08:10:00,138.485,138.51,138.46,138.503,417199999.0
2005-10-20 08:15:00,138.491,138.523,138.458,138.521,419799997.0
2005-10-20 08:20:00,138.528,138.553,138.499,138.5,580499993.0
2005-10-20 08:25:00,138.488,138.494,138.459,138.465,421299995.0
2005-10-20 08:30:00,138.464,138.492,138.439,138.454,434300002.0
2005-10-20 08:35:00,138.452,138.468,138.416,138.419,558800000.0
2005-10-20 08:40:00,138.42,138.42,138.34,138.35,462400002.0
2005-10-20 08:45:00,138.339,138.355,138.28,138.355,458699995.0
2005-10-20 08:50:00,138.348,138.409,138.334,138.398,634300001.0
2005-10-20 08:55:00,138.412,138.441,138.401,138.42,463799997.0
2005-10-20 09:00:00,138.41,138.431,138.387,138.431,357000003.0
2005-10-20 09:05:00,138.455,138.535,138.443,138.527,457500000.0
2005-10-20 09:10:00,138.51,138.53,138.482,138.49,484899999.0
2005-10-20 09:15:00,138.48,138.493,138.389,138.445,371500000.0
2005-10-20 09:20:00,138.442,138.447,138.383,138.393,364400006.0
2005-10-20 09:25:00,138.394,138.403,138.35,138.367,530599997.0
2005-10-20 09:30:00,138.37,138.391,138.328,138.328,609899998.0
2005-10-20 09:35:00,138.326,138.363,138.313,138.35,291100000.0
2005-10-20 09:40:00,138.343,138.409,138.34,138.365,520199992.0
2005-10-20 09:45:00,138.381,138.405,138.364,138.365,463599998.0
2005-10-20 09:50:00,138.367,138.375,138.315,138.317,473299999.0
2005-10-20 09:55:00,138.312,138.348,138.29,138.339,593300002.0
2005-10-20 10:00:00,138.321,138.365,138.295,138.365,463899993.0
2005-10-20 10:05:00,138.355,138.355,138.316,138.327,449000001.0
2005-10-20 10:10:00,138.33,138.341,138.3,138.335,458599997.0
2005-10-20 10:15:00,138.342,138.385,138.342,138.383,648199998.0
2005-10-20 10:20:00,138.384,138.393,138.357,138.381,544500001.0
2005-10-20 10:25:00,138.383,138.383,138.28,138.293,621300001.0
2005-10-20 10:30:00,138.296,138.343,138.278,138.278,485000003.0
2005-10-20 10:35:00,138.282,138.327,138.275,138.318,573900001.0
2005-10-20 10:40:00,138.309,138.309,138.218,138.25,384900000.0
2005-10-20 10:45:00,138.254,138.303,138.217,138.303,503800005.0
2005-10-20 10:50:00,138.303,138.327,138.237,138.255,496599997.0
2005-10-20 10:55:00,138.257,138.257,138.194,138.197,539100000.0
2005-10-20 11:00:00,138.209,138.243,138.206,138.215,496700000.0
2005-10-20 11:05:00,138.221,138.221,138.147,138.165,389499997.0
2005-10-20 11:10:00,138.175,138.176,138.043,138.089,598500002.0
2005-10-20 11:15:00,138.068,138.09,138.05,138.085,424799999.0
2005-10-20 11:20:00,138.089,138.141,138.089,138.137,477700002.0
2005-10-20 11:25:00,138.135,138.141,138.076,138.077,513100003.0
2005-10-20 11:30:00,138.083,138.126,138.054,138.066,493799999.0
2005-10-20 11:35:00,138.063,138.155,138.063,138.122,560099996.0
2005-10-20 11:40:00,138.112,138.229,138.112,138.22,629399999.0
2005-10-20 11:45:00,138.211,138.285,138.163,138.285,475800002.0
2005-10-20 11:50:00,138.274,138.307,138.203,138.208,475899997.0
2005-10-20 11:55:00,138.208,138.235,138.168,138.222,428099999.0
2005-10-20 12:00:00,138.215,138.216,138.124,138.135,394400002.0
2005-10-20 12:05:00,138.128,138.149,138.12,138.13,440999999.0
2005-10-20 12:10:00,138.144,138.19,138.14,138.19,562500001.0
2005-10-20 12:15:00,138.203,138.227,138.192,138.218,418700000.0
2005-10-20 12:20:00,138.212,138.212,138.133,138.17,288299999.0
2005-10-20 12:25:00,138.178,138.264,138.173,138.231,345999999.0
2005-10-20 12:30:00,138.225,138.238,138.199,138.202,465799997.0
2005-10-20 12:35:00,138.193,138.229,138.183,138.208,389499996.0
2005-10-20 12:40:00,138.208,138.223,138.186,138.186,561300001.0
2005-10-20 12:45:00,138.19,138.19,138.14,138.182,331499997.0
2005-10-20 12:50:00,138.189,138.222,138.177,138.206,328799999.0
2005-10-20 12:55:00,138.196,138.202,138.164,138.17,523799994.0
2005-10-20 13:00:00,138.185,138.214,138.178,138.208,442400005.0
2005-10-20 13:05:00,138.2,138.236,138.2,138.228,458900003.0
2005-10-20 13:10:00,138.225,138.249,138.188,138.2,450399998.0
2005-10-20 13:15:00,138.199,138.233,138.194,138.227,383900001.0
2005-10-20 13:20:00,138.235,138.235,138.214,138.227,335799999.0
2005-10-20 13:25:00,138.225,138.239,138.194,138.194,391999999.0
2005-10-20 13:30:00,138.195,138.206,138.156,138.205,508000000.0
2005-10-20 13:35:00,138.192,138.211,138.171,138.195,361299999.0
2005-10-20 13:40:00,138.203,138.207,138.16,138.16,483199998.0
2005-10-20 13:45:00,138.159,138.162,138.14,138.152,239399999.0
2005-10-20 13:50:00,138.128,138.201,138.128,138.195,344600002.0
2005-10-20 13:55:00,138.201,138.213,138.186,138.189,312300000.0
2005-10-20 14:00:00,138.194,138.198,138.161,138.168,731000001.0
2005-10-20 14:05:00,138.16,138.175,138.134,138.15,535400002.0
2005-10-20 14:10:00,138.156,138.198,138.156,138.182,437900004.0
2005-10-20 14:15:00,138.167,138.208,138.143,138.151,358300000.0
2005-10-20 14:20:00,138.152,138.173,138.112,138.173,451399997.0
2005-10-20 14:25:00,138.172,138.186,138.145,138.154,412099997.0
2005-10-20 14:30:00,138.152,138.152,138.094,138.098,552400002.0
2005-10-20 14:35:00,138.095,138.116,138.082,138.11,583900002.0
2005-10-20 14:40:00,138.115,138.154,138.103,138.134,446000001.0
2005-10-20 14:45:00,138.128,138.144,138.101,138.101,522299999.0
2005-10-20 14:50:00,138.104,138.118,138.082,138.082,327699998.0
2005-10-20 14:55:00,138.077,138.126,138.077,138.121,485600000.0
2005-10-20 15:00:00,138.128,138.166,138.106,138.15,546799999.0
2005-10-20 15:05:00,138.133,138.138,138.079,138.117,362899999.0
2005-10-20 15:10:00,138.13,138.161,138.115,138.115,465400000.0
2005-10-20 15:15:00,138.095,138.144,138.077,138.125,374700000.0
2005-10-20 15:20:00,138.109,138.128,138.086,138.1,622099995.0
2005-10-20 15:25:00,138.112,138.126,138.076,138.101,479599997.0
2005-10-20 15:30:00,138.107,138.124,138.081,138.11,764900007.0
2005-10-20 15:35:00,138.11,138.122,138.09,138.103,415300000.0
2005-10-20 15:40:00,138.099,138.119,138.091,138.105,351400001.0
2005-10-20 15:45:00,138.112,138.184,138.112,138.173,369699999.0
2005-10-20 15:50:00,138.177,138.2,138.15,138.162,378400002.0
2005-10-20 15:55:00,138.157,138.242,138.157,138.211,466099999.0
2005-10-20 16:00:00,138.223,138.269,138.213,138.219,472800002.0
2005-10-20 16:05:00,138.226,138.268,138.224,138.241,524899998.0
2005-10-20 16:10:00,138.255,138.273,138.227,138.248,612700000.0
2005-10-20 16:15:00,138.248,138.265,138.23,138.253,524899999.0
2005-10-20 16:20:00,138.267,138.328,138.251,138.286,292399999.0
2005-10-20 16:25:00,138.287,138.292,138.252,138.286,321099998.0
2005-10-20 16:30:00,138.289,138.329,138.265,138.329,507400003.0
2005-10-20 16:35:00,138.333,138.334,138.305,138.328,276400000.0
2005-10-20 16:40:00,138.328,138.343,138.289,138.315,482499994.0
2005-10-20 16:45:00,138.32,138.321,138.292,138.292,439399999.0
2005-10-20 16:50:00,138.296,138.335,138.271,138.294,399700000.0
2005-10-20 16:55:00,138.294,138.322,138.27,138.317,348200001.0
2005-10-20 17:00:00,138.311,138.369,138.288,138.338,514100003.0
2005-10-20 17:05:00,138.326,138.364,138.294,138.348,577999990.0
2005-10-20 17:10:00,138.334,138.334,138.27,138.28,369400002.0
2005-10-20 17:15:00,138.28,138.341,138.255,138.322,407300003.0
2005-10-20 17:20:00,138.305,138.347,138.276,138.324,349999997.0
2005-10-20 17:25:00,138.348,138.36,138.302,138.327,569300008.0
2005-10-20 17:30:00,138.337,138.382,138.31,138.363,436199993.0
2005-10-20 17:35:00,138.365,138.454,138.359,138.427,431799998.0
2005-10-20 17:40:00,138.432,138.449,138.369,138.415,466999996.0
2005-10-20 17:45:00,138.417,138.431,138.364,138.377,476900003.0
2005-10-20 17:50:00,138.377,138.377,138.327,138.375,509000000.0
2005-10-20 17:55:00,138.358,138.383,138.298,138.313,352099997.0
2005-10-20 18:00:00,138.288,138.38,138.218,138.287,6133999978.0
2005-10-20 18:05:00,138.293,138.359,138.27,138.272,7447700003.0
2005-10-20 18:10:00,138.277,138.362,138.263,138.355,5596599974.0
2005-10-20 18:15:00,138.341,138.348,138.307,138.314,5711499990.0
2005-10-20 18:20:00,138.308,138.402,138.292,138.389,6232299991.0
2005-10-20 18:25:00,138.392,138.413,138.357,138.366,4510199990.0
2005-10-20 18:30:00,138.36,138.412,138.359,138.398,5590099986.0
2005-10-20 18:35:00,138.404,138.452,138.385,138.425,3157799975.0
2005-10-20 18:40:00,138.416,138.429,138.373,138.402,3067999982.0
2005-10-20 18:45:00,138.4,138.403,138.32,138.33,2341200002.0
2005-10-20 18:50:00,138.334,138.347,138.292,138.303,4020300001.0
2005-10-20 18:55:00,138.31,138.354,138.296,138.308,3623599975.0
2005-10-20 19:00:00,138.31,138.359,138.304,138.359,2250199990.0
2005-10-20 19:05:00,138.361,138.393,138.335,138.38,3911899996.0
2005-10-20 19:10:00,138.391,138.458,138.391,138.457,1306200006.0
2005-10-20 19:15:00,138.452,138.467,138.426,138.45,2740700001.0
2005-10-20 19:20:00,138.452,138.458,138.435,138.458,2728699995.0
2005-10-20 19:25:00,138.456,138.461,138.414,138.435,3584899998.0
2005-10-20 19:30:00,138.439,138.443,138.412,138.43,3619700002.0
2005-10-20 19:35:00,138.43,138.474,138.427,138.465,2709100002.0
2005-10-20 19:40:00,138.484,138.504,138.463,138.463,2198800002.0
2005-10-20 19:45:00,138.461,138.475,138.444,138.467,1953800001.0
2005-10-20 19:50:00,138.47,138.484,138.44,138.471,1967299994.0
2005-10-20 19:55:00,138.477,138.483,138.424,138.458,2739500003.0
2005-10-20 20:00:00,138.463,138.481,138.447,138.466,1673800000.0
2005-10-20 20:05:00,138.457,138.48,138.438,138.475,2730999989.0
2005-10-20 20:10:00,138.471,138.5,138.456,138.483,2773799999.0
2005-10-20 20:15:00,138.488,138.503,138.453,138.454,2045299984.0
2005-10-20 20:20:00,138.455,138.475,138.435,138.469,1932799996.0
2005-10-20 20:25:00,138.472,138.51,138.44,138.502,3619399992.0
2005-10-20 20:30:00,138.489,138.502,138.409,138.409,5315399983.0
2005-10-20 20:35:00,138.412,138.444,138.384,138.438,2945999988.0
2005-10-20 20:40:00,138.437,138.517,138.434,138.484,3059799993.0
2005-10-20 20:45:00,138.48,138.481,138.435,138.457,3132100003.0
2005-10-20 20:50:00,138.447,138.458,138.416,138.43,3133200009.0
2005-10-20 20:55:00,138.417,138.444,138.399,138.423,4830099986.0
2005-10-20 21:00:00,138.43,138.451,138.415,138.431,4134900003.0
2005-10-20 21:05:00,138.428,138.442,138.396,138.403,2325899988.0
2005-10-20 21:10:00,138.41,138.439,138.392,138.423,2464200002.0
2005-10-20 21:15:00,138.425,138.555,138.425,138.505,2720399992.0
2005-10-20 21:20:00,138.494,138.575,138.494,138.561,3971899997.0
2005-10-20 21:25:00,138.562,138.632,138.562,138.625,1269799996.0
2005-10-20 21:30:00,138.613,138.64,138.568,138.582,1499800000.0
2005-10-20 21:35:00,138.58,138.603,138.561,138.603,858399995.0
2005-10-20 21:40:00,138.605,138.636,138.575,138.618,1774800002.0
2005-10-20 21:45:00,138.606,138.653,138.59,138.599,1355600004.0
2005-10-20 21:50:00,138.602,138.627,138.585,138.59,559699997.0
2005-10-20 21:55:00,138.593,138.615,138.584,138.607,542699999.0
2005-10-20 22:00:00,138.61,138.64,138.607,138.615,1604399995.0
2005-10-20 22:05:00,138.615,138.63,138.595,138.602,460600006.0
2005-10-20 22:10:00,138.603,138.637,138.6,138.635,888599997.0
2005-10-20 22:15:00,138.64,138.645,138.621,138.629,618800000.0
2005-10-20 22:20:00,138.627,138.629,138.597,138.609,797200001.0
2005-10-20 22:25:00,138.608,138.619,138.586,138.594,1221400005.0
2005-10-20 22:30:00,138.594,138.605,138.566,138.588,689699999.0
2005-10-20 22:35:00,138.582,138.598,138.547,138.587,1256900001.0
2005-10-20 22:40:00,138.586,138.618,138.574,138.59,1169599996.0
2005-10-20 22:45:00,138.579,138.605,138.56,138.593,1329399996.0
2005-10-20 22:50:00,138.594,138.615,138.594,138.602,818699998.0
2005-10-20 22:55:00,138.595,138.607,138.575,138.585,850399995.0
2005-10-20 23:00:00,138.62,138.651,138.57,138.586,687899998.0
2005-10-20 23:05:00,138.581,138.642,138.556,138.622,497399993.0
2005-10-20 23:10:00,138.615,138.65,138.549,138.582,494099993.0
2005-10-20 23:15:00,138.605,138.648,138.566,138.614,596700006.0
2005-10-20 23:20:00,138.6,138.635,138.545,138.604,524999999.0
2005-10-20 23:25:00,138.6,138.603,138.568,138.597,519100000.0
2005-10-20 23:30:00,138.598,138.599,138.573,138.577,450399996.0
2005-10-20 23:35:00,138.573,138.596,138.563,138.592,382000004.0
2005-10-20 23:40:00,138.586,138.586,138.534,138.577,464500000.0
2005-10-20 23:45:00,138.587,138.601,138.566,138.582,359899997.0
2005-10-20 23:50:00,138.586,138.601,138.571,138.583,447199999.0
2005-10-20 23:55:00,138.576,138.59,138.561,138.572,562000000.0
2005-10-21 00:00:00,138.562,138.575,138.536,138.57,467400000.0
2005-10-21 00:05:00,138.57,138.57,138.489,138.508,313100000.0
2005-10-21 00:10:00,138.501,138.578,138.501,138.578,374300001.0
2005-10-21 00:15:00,138.593,138.593,138.542,138.575,682899999.0
2005-10-21 00:20:00,138.58,138.62,138.555,138.604,465700002.0
2005-10-21 00:25:00,138.613,138.621,138.583,138.61,334800003.0
2005-10-21 00:30:00,138.612,138.622,138.602,138.605,461599999.0
2005-10-21 00:35:00,138.605,138.612,138.575,138.585,355300000.0
2005-10-21 00:40:00,138.581,138.585,138.544,138.563,539899995.0
2005-10-21 00:45:00,138.564,138.602,138.564,138.59,280400000.0
2005-10-21 00:50:00,138.592,138.596,138.57,138.573,548899993.0
2005-10-21 00:55:00,138.566,138.585,138.566,138.573,567500006.0
2005-10-21 01:00:00,138.579,138.608,138.557,138.592,411500000.0
2005-10-21 01:05:00,138.586,138.586,138.554,138.568,305299998.0
2005-10-21 01:10:00,138.568,138.603,138.558,138.588,643999998.0
2005-10-21 01:15:00,138.588,138.601,138.573,138.595,687600003.0
2005-10-21 01:20:00,138.593,138.608,138.573,138.573,410700001.0
2005-10-21 01:25:00,138.578,138.618,138.577,138.618,331200002.0
2005-10-21 01:30:00,138.624,138.637,138.614,138.628,667599996.0
2005-10-21 01:35:00,138.637,138.675,138.628,138.67,449300003.0
2005-10-21 01:40:00,138.679,138.759,138.679,138.751,396899999.0
2005-10-21 01:45:00,138.751,138.785,138.718,138.73,371000002.0
2005-10-21 01:50:00,138.706,138.706,138.484,138.511,420600001.0
2005-10-21 01:55:00,138.562,138.629,138.538,138.618,374300001.0
2005-10-21 02:00:00,138.642,138.703,138.592,138.621,364899995.0
2005-10-21 02:05:00,138.621,138.683,138.621,138.65,454099999.0
2005-10-21 02:10:00,138.645,138.779,138.645,138.746,358700001.0
2005-10-21 02:15:00,138.76,138.905,138.76,138.895,489100003.0
2005-10-21 02:20:00,138.876,138.954,138.802,138.954,604000001.0
2005-10-21 02:25:00,138.933,138.934,138.829,138.863,393699997.0
2005-10-21 02:30:00,138.87,138.999,138.858,138.891,449599998.0
2005-10-21 02:35:00,138.87,138.925,138.865,138.912,434400001.0
2005-10-21 02:40:00,138.92,138.978,138.911,138.97,592600002.0
2005-10-21 02:45:00,138.977,138.986,138.935,138.952,498800001.0
2005-10-21 02:50:00,138.95,138.962,138.934,138.961,272899997.0
2005-10-21 02:55:00,138.96,138.96,138.829,138.833,433000002.0
2005-10-21 03:00:00,138.837,138.837,138.71,138.752,486000000.0
2005-10-21 03:05:00,138.753,138.832,138.745,138.832,385300006.0
2005-10-21 03:10:00,138.811,138.825,138.769,138.775,387299999.0
2005-10-21 03:15:00,138.776,138.876,138.745,138.84,413599998.0
2005-10-21 03:20:00,138.838,138.859,138.801,138.843,536199996.0
2005-10-21 03:25:00,138.833,138.833,138.721,138.737,546199995.0
2005-10-21 03:30:00,138.718,138.768,138.712,138.743,411700004.0
2005-10-21 03:35:00,138.74,138.795,138.732,138.775,269999996.0
2005-10-21 03:40:00,138.768,138.805,138.761,138.805,421500000.0
2005-10-21 03:45:00,138.812,138.82,138.78,138.811,468799996.0
2005-10-21 03:50:00,138.807,138.811,138.73,138.738,400100003.0
2005-10-21 03:55:00,138.752,138.771,138.707,138.722,434500002.0
2005-10-21 04:00:00,138.743,138.753,138.706,138.72,538099997.0
2005-10-21 04:05:00,138.717,138.775,138.713,138.768,555999998.0
2005-10-21 04:10:00,138.775,138.782,138.729,138.734,303100000.0
2005-10-21 04:15:00,138.733,138.766,138.719,138.756,312899997.0
2005-10-21 04:20:00,138.762,138.784,138.75,138.769,457799996.0
2005-10-21 04:25:00,138.767,138.783,138.713,138.731,455199998.0
2005-10-21 04:30:00,138.742,138.769,138.723,138.754,475699996.0
2005-10-21 04:35:00,138.754,138.781,138.738,138.764,345899998.0
2005-10-21 04:40:00,138.762,138.771,138.751,138.768,482300001.0
2005-10-21 04:45:00,138.767,138.781,138.756,138.78,274100000.0
2005-10-21 04:50:00,138.78,138.825,138.772,138.813,616499994.0
2005-10-21 04:55:00,138.829,138.897,138.829,138.878,515199997.0
2005-10-21 05:00:00,138.886,138.908,138.863,138.87,479499992.0
2005-10-21 05:05:00,138.877,138.908,138.851,138.869,508999997.0
2005-10-21 05:10:00,138.85,138.851,138.824,138.83,452599996.0
2005-10-21 05:15:00,138.836,138.838,138.757,138.757,438899993.0
2005-10-21 05:20:00,138.755,138.794,138.725,138.782,538400001.0
2005-10-21 05:25:00,138.792,138.804,138.772,138.781,231799997.0
2005-10-21 05:30:00,138.786,138.838,138.774,138.784,368199995.0
2005-10-21 05:35:00,138.768,138.792,138.767,138.784,397999999.0
2005-10-21 05:40:00,138.78,138.795,138.75,138.759,512700001.0
2005-10-21 05:45:00,138.76,138.802,138.758,138.796,369499997.0
2005-10-21 05:50:00,138.796,138.863,138.783,138.863,508699997.0
2005-10-21 05:55:00,138.865,138.878,138.852,138.86,479999994.0
2005-10-21 06:00:00,138.856,138.862,138.84,138.862,523500002.0
2005-10-21 06:05:00,138.86,138.87,138.836,138.868,430299996.0
2005-10-21 06:10:00,138.868,138.882,138.838,138.852,412800000.0
2005-10-21 06:15:00,138.848,138.957,138.836,138.94,311400003.0
2005-10-21 06:20:00,138.939,138.956,138.926,138.934,411800002.0
2005-10-21 06:25:00,138.937,138.949,138.919,138.93,446599995.0
2005-10-21 06:30:00,138.939,138.996,138.938,138.977,563299996.0
2005-10-21 06:35:00,138.977,139.011,138.95,138.973,417299996.0
2005-10-21 06:40:00,138.97,139.001,138.964,138.965,504799994.0
2005-10-21 06:45:00,138.973,138.983,138.964,138.973,360199996.0
2005-10-21 06:50:00,138.977,138.997,138.967,138.983,455399998.0
2005-10-21 06:55:00,138.978,139.059,138.978,138.999,455999997.0
2005-10-21 07:00:00,139.002,139.04,138.975,139.025,524300004.0
2005-10-21 07:05:00,139.01,139.018,138.977,138.977,378600003.0
2005-10-21 07:10:00,138.966,138.988,138.952,138.952,601100006.0
2005-10-21 07:15:00,138.945,138.972,138.923,138.945,582700002.0
2005-10-21 07:20:00,138.926,138.943,138.914,138.935,489400003.0
2005-10-21 07:25:00,138.935,138.943,138.891,138.917,434699998.0
2005-10-21 07:30:00,138.913,138.913,138.852,138.872,469800002.0
2005-10-21 07:35:00,138.86,138.86,138.801,138.855,472200003.0
2005-10-21 07:40:00,138.854,138.86,138.829,138.855,429699995.0
2005-10-21 07:45:00,138.853,138.9,138.836,138.894,478900002.0
2005-10-21 07:50:00,138.902,138.935,138.877,138.879,407300002.0
2005-10-21 07:55:00,138.881,138.939,138.865,138.92,356900000.0
2005-10-21 08:00:00,138.905,138.995,138.905,138.958,542600003.0
2005-10-21 08:05:00,138.965,138.986,138.947,138.973,295899998.0
2005-10-21 08:10:00,138.982,138.986,138.949,138.956,329800001.0
2005-10-21 08:15:00,138.972,139.005,138.939,138.939,355300000.0
2005-10-21 08:20:00,138.945,139.011,138.919,138.934,447199996.0
2005-10-21 08:25:00,138.942,138.947,138.9,138.941,522300005.0
2005-10-21 08:30:00,138.958,138.969,138.919,138.935,442899999.0
2005-10-21 08:35:00,138.923,138.936,138.897,138.913,539300006.0
2005-10-21 08:40:00,138.906,138.918,138.891,138.913,631999997.0
2005-10-21 08:45:00,138.91,138.914,138.854,138.88,539199998.0
2005-10-21 08:50:00,138.884,138.904,138.862,138.876,527600000.0
2005-10-21 08:55:00,138.882,138.892,138.835,138.855,405699996.0
2005-10-21 09:00:00,138.847,138.898,138.842,138.888,416799996.0
2005-10-21 09:05:00,138.892,138.892,138.813,138.828,391799999.0
2005-10-21 09:10:00,138.806,138.816,138.783,138.79,594500002.0
2005-10-21 09:15:00,138.789,138.789,138.727,138.753,575999997.0
2005-10-21 09:20:00,138.751,138.767,138.736,138.737,386100002.0
2005-10-21 09:25:00,138.739,138.762,138.731,138.741,429499998.0
2005-10-21 09:30:00,138.744,138.763,138.697,138.697,608099998.0
2005-10-21 09:35:00,138.697,138.76,138.697,138.743,468500000.0
2005-10-21 09:40:00,138.751,138.776,138.74,138.765,383100002.0
2005-10-21 09:45:00,138.771,138.811,138.758,138.795,332099998.0
2005-10-21 09:50:00,138.807,138.813,138.777,138.78,373699997.0
2005-10-21 09:55:00,138.79,138.831,138.786,138.827,518600002.0
2005-10-21 10:00:00,138.83,138.852,138.806,138.818,248600000.0
2005-10-21 10:05:00,138.803,138.816,138.757,138.77,617800000.0
2005-10-21 10:10:00,138.777,138.822,138.758,138.79,477500001.0
2005-10-21 10:15:00,138.794,138.848,138.785,138.83,550399997.0
2005-10-21 10:20:00,138.816,138.821,138.776,138.806,425399998.0
2005-10-21 10:25:00,138.807,138.834,138.768,138.791,506399995.0
2005-10-21 10:30:00,138.791,138.808,138.749,138.756,442900002.0
2005-10-21 10:35:00,138.763,138.797,138.75,138.785,520699997.0
2005-10-21 10:40:00,138.781,138.791,138.742,138.772,386600001.0
2005-10-21 10:45:00,138.771,138.777,138.747,138.758,409499994.0
2005-10-21 10:50:00,138.767,138.768,138.732,138.739,360999997.0
2005-10-21 10:55:00,138.726,138.733,138.676,138.715,407399998.0
2005-10-21 11:00:00,138.707,138.727,138.671,138.699,519100001.0
2005-10-21 11:05:00,138.712,138.712,138.636,138.639,503700000.0
2005-10-21 11:10:00,138.622,138.655,138.619,138.655,454399997.0
2005-10-21 11:15:00,138.62,138.69,138.577,138.656,406199998.0
2005-10-21 11:20:00,138.643,138.696,138.63,138.68,590499993.0
2005-10-21 11:25:00,138.674,138.689,138.661,138.672,499900002.0
2005-10-21 11:30:00,138.672,138.759,138.66,138.743,590099999.0
2005-10-21 11:35:00,138.742,138.743,138.659,138.67,511500003.0
2005-10-21 11:40:00,138.66,138.696,138.646,138.686,611700007.0
2005-10-21 11:45:00,138.694,138.695,138.645,138.667,429799998.0
2005-10-21 11:50:00,138.652,138.703,138.646,138.678,421000000.0
2005-10-21 11:55:00,138.684,138.689,138.646,138.663,651500001.0
2005-10-21 12:00:00,138.661,138.686,138.658,138.66,566300000.0
2005-10-21 12:05:00,138.647,138.681,138.631,138.649,315600000.0
2005-10-21 12:10:00,138.642,138.684,138.63,138.684,351800002.0
2005-10-21 12:15:00,138.681,138.691,138.661,138.682,461199998.0
2005-10-21 12:20:00,138.677,138.687,138.654,138.661,297299999.0
2005-10-21 12:25:00,138.656,138.674,138.632,138.643,357800001.0
2005-10-21 12:30:00,138.643,138.668,138.627,138.635,526400005.0
2005-10-21 12:35:00,138.638,138.712,138.635,138.697,350300001.0
2005-10-21 12:40:00,138.695,138.702,138.678,138.678,436900002.0
2005-10-21 12:45:00,138.689,138.699,138.665,138.674,637500001.0
2005-10-21 12:50:00,138.669,138.669,138.625,138.644,643499994.0
2005-10-21 12:55:00,138.643,138.685,138.628,138.663,483699996.0
2005-10-21 13:00:00,138.665,138.714,138.655,138.672,429100001.0
2005-10-21 13:05:00,138.667,138.74,138.659,138.74,275999996.0
2005-10-21 13:10:00,138.731,138.731,138.673,138.714,538599997.0
2005-10-21 13:15:00,138.714,138.756,138.714,138.727,709799995.0
2005-10-21 13:20:00,138.748,138.767,138.717,138.727,486900001.0
2005-10-21 13:25:00,138.722,138.747,138.711,138.743,434500002.0
2005-10-21 13:30:00,138.747,138.759,138.72,138.729,321000000.0
2005-10-21 13:35:00,138.715,138.742,138.709,138.712,440199998.0
2005-10-21 13:40:00,138.704,138.729,138.699,138.71,506099997.0
2005-10-21 13:45:00,138.711,138.75,138.711,138.741,181199999.0
2005-10-21 13:50:00,138.733,138.748,138.719,138.726,436799998.0
2005-10-21 13:55:00,138.72,138.767,138.713,138.749,416399998.0
2005-10-21 14:00:00,138.757,138.787,138.757,138.77,358200000.0
2005-10-21 14:05:00,138.763,138.785,138.761,138.775,579100006.0
2005-10-21 14:10:00,138.781,138.843,138.764,138.843,504799994.0
2005-10-21 14:15:00,138.838,138.86,138.824,138.829,403500000.0
2005-10-21 14:20:00,138.852,138.883,138.838,138.868,491600002.0
2005-10-21 14:25:00,138.858,138.863,138.801,138.813,468499999.0
2005-10-21 14:30:00,138.819,138.859,138.807,138.852,445500004.0
2005-10-21 14:35:00,138.85,138.887,138.835,138.879,517700001.0
2005-10-21 14:40:00,138.882,138.915,138.871,138.902,513899998.0
2005-10-21 14:45:00,138.902,138.908,138.864,138.867,408600001.0
2005-10-21 14:50:00,138.878,138.947,138.871,138.917,475500000.0
2005-10-21 14:55:00,138.914,138.935,138.893,138.911,540999995.0
2005-10-21 15:00:00,138.93,138.936,138.86,138.864,506699998.0
2005-10-21 15:05:00,138.858,138.858,138.815,138.815,369499997.0
2005-10-21 15:10:00,138.819,138.902,138.819,138.873,472200004.0
2005-10-21 15:15:00,138.857,138.868,138.82,138.858,472699999.0
2005-10-21 15:20:00,138.844,138.844,138.81,138.828,567000001.0
2005-10-21 15:25:00,138.842,138.858,138.798,138.813,584400006.0
2005-10-21 15:30:00,138.808,138.839,138.796,138.839,404499996.0
2005-10-21 15:35:00,138.85,138.891,138.834,138.872,414300006.0
2005-10-21 15:40:00,138.869,138.928,138.853,138.905,488600004.0
2005-10-21 15:45:00,138.922,138.948,138.894,138.908,327599997.0
2005-10-21 15:50:00,138.898,138.911,138.867,138.896,496899997.0
2005-10-21 15:55:00,138.886,138.903,138.873,138.898,478699999.0
2005-10-21 16:00:00,138.892,138.907,138.865,138.902,537400004.0
2005-10-21 16:05:00,138.901,138.935,138.891,138.935,579000006.0
2005-10-21 16:10:00,138.935,138.936,138.91,138.933,382200002.0
2005-10-21 16:15:00,138.945,138.974,138.938,138.969,476899999.0
2005-10-21 16:20:00,138.978,139.038,138.975,139.009,476999995.0
2005-10-21 16:25:00,139.027,139.055,138.978,138.985,450300001.0
2005-10-21 16:30:00,138.995,139.027,138.991,138.999,444499999.0
2005-10-21 16:35:00,139.012,139.022,138.975,138.994,383199998.0
2005-10-21 16:40:00,138.991,138.997,138.93,138.941,420300003.0
2005-10-21 16:45:00,138.938,138.985,138.908,138.985,569400001.0
2005-10-21 16:50:00,138.98,138.996,138.936,138.954,517800001.0
2005-10-21 16:55:00,138.943,139.011,138.934,139.0,357600000.0
2005-10-21 17:00:00,139.003,139.004,138.968,139.0,621000000.0
2005-10-21 17:05:00,139.002,139.012,138.975,138.975,378999997.0
2005-10-21 17:10:00,138.967,139.114,138.967,139.092,530599998.0
2005-10-21 17:15:00,139.09,139.092,138.889,138.889,463999997.0
2005-10-21 17:20:00,138.883,138.886,138.691,138.697,418399999.0
2005-10-21 17:25:00,138.722,138.76,138.647,138.66,321600002.0
2005-10-21 17:30:00,138.642,138.698,138.617,138.655,401400000.0
2005-10-21 17:35:00,138.657,138.666,138.618,138.651,418400001.0
2005-10-21 17:40:00,138.652,138.703,138.652,138.681,544500002.0
2005-10-21 17:45:00,138.662,138.673,138.609,138.671,597899997.0
2005-10-21 17:50:00,138.676,138.746,138.662,138.7,544200007.0
2005-10-21 17:55:00,138.68,138.68,138.582,138.598,496999999.0
2005-10-21 18:00:00,138.595,138.7,138.589,138.688,4965099995.0
2005-10-21 18:05:00,138.693,138.719,138.644,138.66,7316999996.0
2005-10-21 18:10:00,138.666,138.69,138.585,138.598,5069400000.0
2005-10-21 18:15:00,138.595,138.631,138.585,138.603,4859900016.0
2005-10-21 18:20:00,138.592,138.619,138.564,138.575,6294599990.0
2005-10-21 18:25:00,138.584,138.592,138.481,138.524,4270799992.0
2005-10-21 18:30:00,138.524,138.588,138.511,138.547,5529500003.0
2005-10-21 18:35:00,138.547,138.583,138.519,138.572,3036399996.0
2005-10-21 18:40:00,138.565,138.609,138.554,138.605,2728399988.0
2005-10-21 18:45:00,138.6,138.62,138.584,138.612,2326100005.0
2005-10-21 18:50:00,138.61,138.622,138.551,138.564,3431299996.0
2005-10-21 18:55:00,138.565,138.617,138.56,138.607,3544399995.0
2005-10-21 19:00:00,138.605,138.633,138.577,138.594,2234999994.0
2005-10-21 19:05:00,138.592,138.613,138.553,138.588,4211699990.0
2005-10-21 19:10:00,138.593,138.593,138.517,138.517,1361499995.0
2005-10-21 19:15:00,138.53,138.555,138.503,138.517,2516200000.0
2005-10-21 19:20:00,138.525,138.536,138.513,138.529,2742699998.0
2005-10-21 19:25:00,138.53,138.536,138.473,138.473,3422899981.0
2005-10-21 19:30:00,138.47,138.499,138.435,138.498,3703299995.0
2005-10-21 19:35:00,138.495,138.515,138.46,138.505,2677699985.0
2005-10-21 19:40:00,138.503,138.503,138.424,138.431,2206400003.0
2005-10-21 19:45:00,138.425,138.425,138.335,138.359,1785600007.0
2005-10-21 19:50:00,138.354,138.354,138.284,138.325,2068799987.0
2005-10-21 19:55:00,138.325,138.384,138.32,138.36,2268800011.0
2005-10-21 20:00:00,138.37,138.381,138.328,138.351,1550999984.0
2005-10-21 20:05:00,138.351,138.396,138.35,138.378,2581299989.0
2005-10-21 20:10:00,138.372,138.419,138.37,138.409,2802999996.0
2005-10-21 20:15:00,138.41,138.443,138.387,138.427,2158999992.0
2005-10-21 20:20:00,138.432,138.471,138.392,138.392,1911399995.0
2005-10-21 20:25:00,138.391,138.432,138.383,138.432,3684099990.0
2005-10-21 20:30:00,138.428,138.439,138.402,138.405,5122499992.0
2005-10-21 20:35:00,138.411,138.432,138.376,138.422,3260199993.0
2005-10-21 20:40:00,138.417,138.432,138.404,138.418,3234399986.0
2005-10-21 20:45:00,138.422,138.502,138.403,138.502,3104499994.0
2005-10-21 20:50:00,138.496,138.502,138.446,138.455,3199100003.0
2005-10-21 20:55:00,138.445,138.512,138.419,138.512,4834500001.0
2005-10-21 21:00:00,138.52,138.525,138.459,138.505,3996399991.0
2005-10-21 21:05:00,138.515,138.53,138.504,138.51,2358899997.0
2005-10-21 21:10:00,138.51,138.587,138.499,138.573,2637999996.0
2005-10-21 21:15:00,138.57,138.587,138.497,138.533,2774299995.0
2005-10-21 21:20:00,138.542,138.565,138.495,138.506,3914300002.0
2005-10-21 21:25:00,138.511,138.536,138.484,138.495,1536799992.0
2005-10-21 21:30:00,138.492,138.543,138.489,138.52,1364699997.0
2005-10-21 21:35:00,138.52,138.56,138.517,138.542,709799993.0
2005-10-21 21:40:00,138.539,138.553,138.517,138.521,1585999998.0
2005-10-21 21:45:00,138.524,138.541,138.517,138.538,1524699997.0
2005-10-21 21:50:00,138.543,138.543,138.502,138.518,567200003.0
2005-10-21 21:55:00,138.528,138.545,138.484,138.484,399499998.0
2005-10-21 22:00:00,138.485,138.508,138.473,138.474,1464299993.0
2005-10-21 22:05:00,138.468,138.489,138.466,138.481,565700000.0
2005-10-21 22:10:00,138.489,138.502,138.48,138.495,705599996.0
2005-10-21 22:15:00,138.503,138.516,138.49,138.49,787899995.0
2005-10-21 22:20:00,138.491,138.524,138.485,138.512,573499999.0
2005-10-21 22:25:00,138.499,138.517,138.475,138.478,1234899998.0
2005-10-21 22:30:00,138.48,138.48,138.459,138.479,882700002.0
2005-10-21 22:35:00,138.477,138.487,138.465,138.482,1372200004.0
2005-10-21 22:40:00,138.482,138.543,138.474,138.533,1111999997.0
2005-10-21 22:45:00,138.53,138.546,138.516,138.54,1046000000.0
2005-10-21 22:50:00,138.539,138.565,138.515,138.565,602100000.0
2005-10-21 22:55:00,138.56,138.576,138.446,138.507,673500003.0
2005-10-23 23:00:00,138.368,138.372,138.3,138.309,455199999.0
2005-10-23 23:05:00,138.302,138.354,138.302,138.337,598000000.0
2005-10-23 23:10:00,138.36,138.393,138.339,138.376,476699998.0
2005-10-23 23:15:00,138.38,138.386,138.341,138.357,625500001.0
2005-10-23 23:20:00,138.37,138.374,138.33,138.359,470799998.0
2005-10-23 23:25:00,138.358,138.386,138.328,138.369,584300007.0
2005-10-23 23:30:00,138.377,138.377,138.311,138.331,460800001.0
2005-10-23 23:35:00,138.349,138.389,138.32,138.382,387199999.0
2005-10-23 23:40:00,138.378,138.441,138.358,138.409,533600000.0
2005-10-23 23:45:00,138.4,138.412,138.369,138.369,432300000.0
2005-10-23 23:50:00,138.495,138.495,138.372,138.39,551799993.0
2005-10-23 23:55:00,138.386,138.398,138.371,138.397,390900000.0
2005-10-24 00:00:00,138.383,138.409,138.372,138.394,424499999.0
2005-10-24 00:05:00,138.394,138.399,138.376,138.382,466699997.0
2005-10-24 00:10:00,138.38,138.402,138.38,138.39,238099997.0
2005-10-24 00:15:00,138.431,138.431,138.377,138.377,564399998.0
2005-10-24 00:20:00,138.375,138.392,138.353,138.354,532500002.0
2005-10-24 00:25:00,138.365,138.385,138.358,138.38,429999998.0
2005-10-24 00:30:00,138.382,138.396,138.336,138.346,379100000.0
2005-10-24 00:35:00,138.353,138.357,138.314,138.353,395499995.0
2005-10-24 00:40:00,138.353,138.372,138.347,138.359,512200002.0
2005-10-24 00:45:00,138.356,138.365,138.332,138.365,534899997.0
2005-10-24 00:50:00,138.37,138.377,138.349,138.37,518499997.0
2005-10-24 00:55:00,138.364,138.374,138.353,138.355,606100001.0
2005-10-24 01:00:00,138.345,138.362,138.334,138.35,357699998.0
2005-10-24 01:05:00,138.356,138.363,138.326,138.335,419300001.0
2005-10-24 01:10:00,138.33,138.364,138.319,138.356,393699997.0
2005-10-24 01:15:00,138.368,138.368,138.303,138.345,506500000.0
2005-10-24 01:20:00,138.351,138.367,138.351,138.355,459699996.0
2005-10-24 01:25:00,138.363,138.373,138.32,138.366,309600002.0
2005-10-24 01:30:00,138.347,138.347,138.3,138.308,523500001.0
2005-10-24 01:35:00,138.318,138.339,138.303,138.313,521599997.0
2005-10-24 01:40:00,138.315,138.328,138.256,138.257,640400004.0
2005-10-24 01:45:00,138.268,138.281,138.224,138.263,414499999.0
2005-10-24 01:50:00,138.252,138.263,138.231,138.242,398100001.0
2005-10-24 01:55:00,138.252,138.292,138.223,138.227,337300001.0
2005-10-24 02:00:00,138.23,138.293,138.23,138.288,481399995.0
2005-10-24 02:05:00,138.282,138.341,138.282,138.311,398300006.0
2005-10-24 02:10:00,138.315,138.354,138.304,138.346,425099991.0
2005-10-24 02:15:00,138.349,138.356,138.332,138.338,422800002.0
2005-10-24 02:20:00,138.349,138.355,138.318,138.326,435699995.0
2005-10-24 02:25:00,138.317,138.324,138.295,138.31,487000000.0
2005-10-24 02:30:00,138.316,138.338,138.306,138.324,293200000.0
2005-10-24 02:35:00,138.327,138.33,138.289,138.292,449400000.0
2005-10-24 02:40:00,138.292,138.332,138.29,138.307,387100000.0
2005-10-24 02:45:00,138.315,138.379,138.315,138.369,656999995.0
2005-10-24 02:50:00,138.362,138.365,138.334,138.353,267299998.0
2005-10-24 02:55:00,138.356,138.361,138.332,138.342,581099999.0
2005-10-24 03:00:00,138.344,138.35,138.319,138.332,361599995.0
2005-10-24 03:05:00,138.324,138.324,138.292,138.294,458799996.0
2005-10-24 03:10:00,138.304,138.317,138.294,138.294,349100003.0
2005-10-24 03:15:00,138.296,138.32,138.293,138.3,365199999.0
2005-10-24 03:20:00,138.295,138.315,138.285,138.307,514800003.0
2005-10-24 03:25:00,138.31,138.321,138.293,138.316,604200002.0
2005-10-24 03:30:00,138.315,138.338,138.309,138.332,415099997.0
2005-10-24 03:35:00,138.338,138.349,138.316,138.321,279200000.0
2005-10-24 03:40:00,138.323,138.341,138.309,138.313,429000004.0
2005-10-24 03:45:00,138.324,138.341,138.315,138.33,352100001.0
2005-10-24 03:50:00,138.325,138.325,138.234,138.278,324299999.0
2005-10-24 03:55:00,138.278,138.325,138.276,138.293,409700001.0
2005-10-24 04:00:00,138.302,138.33,138.262,138.27,500300006.0
2005-10-24 04:05:00,138.258,138.289,138.255,138.286,539600000.0
2005-10-24 04:10:00,138.29,138.303,138.263,138.296,359600004.0
2005-10-24 04:15:00,138.284,138.29,138.243,138.249,502700007.0
2005-10-24 04:20:00,138.251,138.251,138.219,138.236,418699996.0
2005-10-24 04:25:00,138.235,138.237,138.202,138.219,448000000.0
2005-10-24 04:30:00,138.225,138.242,138.209,138.22,535999999.0
2005-10-24 04:35:00,138.218,138.246,138.209,138.213,295399998.0
2005-10-24 04:40:00,138.215,138.227,138.2,138.21,205000001.0
2005-10-24 04:45:00,138.192,138.202,138.161,138.176,346200000.0
2005-10-24 04:50:00,138.17,138.178,138.156,138.17,315399998.0
2005-10-24 04:55:00,138.162,138.202,138.153,138.169,410700003.0
2005-10-24 05:00:00,138.172,138.183,138.14,138.142,401300000.0
2005-10-24 05:05:00,138.14,138.155,138.127,138.154,406599998.0
2005-10-24 05:10:00,138.153,138.178,138.117,138.164,287300001.0
2005-10-24 05:15:00,138.168,138.168,138.144,138.15,254999996.0
2005-10-24 05:20:00,138.158,138.165,138.121,138.15,364000003.0
2005-10-24 05:25:00,138.152,138.217,138.151,138.215,359199993.0
2005-10-24 05:30:00,138.204,138.236,138.202,138.212,291400000.0
2005-10-24 05:35:00,138.208,138.235,138.198,138.218,402199995.0
2005-10-24 05:40:00,138.222,138.244,138.217,138.233,292499999.0
2005-10-24 05:45:00,138.22,138.241,138.207,138.217,496799999.0
2005-10-24 05:50:00,138.225,138.256,138.201,138.227,498699995.0
2005-10-24 05:55:00,138.232,138.242,138.195,138.219,375199998.0
2005-10-24 06:00:00,138.222,138.245,138.206,138.218,379399996.0
2005-10-24 06:05:00,138.222,138.23,138.202,138.227,553300006.0
2005-10-24 06:10:00,138.232,138.244,138.173,138.223,462500000.0
2005-10-24 06:15:00,138.225,138.242,138.203,138.227,286700001.0
2005-10-24 06:20:00,138.225,138.235,138.186,138.223,402300001.0
2005-10-24 06:25:00,138.223,138.238,138.167,138.22,415900000.0
2005-10-24 06:30:00,138.223,138.231,138.201,138.204,362099999.0
2005-10-24 06:35:00,138.195,138.234,138.184,138.184,333600001.0
2005-10-24 06:40:00,138.185,138.198,138.141,138.185,545499997.0
2005-10-24 06:45:00,138.186,138.225,138.182,138.225,300800000.0
2005-10-24 06:50:00,138.215,138.232,138.211,138.223,288700001.0
2005-10-24 06:55:00,138.225,138.244,138.218,138.22,865800003.0
2005-10-24 07:00:00,138.228,138.233,138.209,138.227,612699996.0
2005-10-24 07:05:00,138.213,138.227,138.167,138.167,444099997.0
2005-10-24 07:10:00,138.193,138.195,138.161,138.178,430699999.0
2005-10-24 07:15:00,138.175,138.196,138.165,138.17,382399994.0
2005-10-24 07:20:00,138.162,138.178,138.142,138.172,473999996.0
2005-10-24 07:25:00,138.153,138.181,138.136,138.172,407700000.0
2005-10-24 07:30:00,138.187,138.19,138.131,138.19,487099998.0
2005-10-24 07:35:00,138.173,138.178,138.159,138.17,398699998.0
2005-10-24 07:40:00,138.168,138.219,138.168,138.202,449899998.0
2005-10-24 07:45:00,138.193,138.21,138.183,138.195,445599999.0
2005-10-24 07:50:00,138.2,138.237,138.188,138.236,461500000.0
2005-10-24 07:55:00,138.228,138.242,138.216,138.234,464699997.0
2005-10-24 08:00:00,138.237,138.237,138.163,138.163,586099993.0
2005-10-24 08:05:00,138.165,138.234,138.146,138.183,365100003.0
2005-10-24 08:10:00,138.184,138.197,138.107,138.133,458199998.0
2005-10-24 08:15:00,138.138,138.166,138.103,138.115,324600000.0
2005-10-24 08:20:00,138.121,138.161,138.107,138.13,574399997.0
2005-10-24 08:25:00,138.115,138.131,138.085,138.089,490500004.0
2005-10-24 08:30:00,138.079,138.097,138.064,138.093,353100000.0
2005-10-24 08:35:00,138.083,138.083,138.042,138.071,595299994.0
2005-10-24 08:40:00,138.068,138.093,138.062,138.093,491800003.0
2005-10-24 08:45:00,138.092,138.092,138.06,138.07,314100001.0
2005-10-24 08:50:00,138.08,138.096,138.062,138.096,411999997.0
2005-10-24 08:55:00,138.107,138.14,138.082,138.134,446299993.0
2005-10-24 09:00:00,138.127,138.157,138.103,138.11,381600000.0
2005-10-24 09:05:00,138.119,138.155,138.106,138.117,486099998.0
2005-10-24 09:10:00,138.095,138.112,138.08,138.092,470799995.0
2005-10-24 09:15:00,138.104,138.118,138.079,138.108,449899998.0
2005-10-24 09:20:00,138.088,138.117,138.077,138.1,417400002.0
2005-10-24 09:25:00,138.088,138.105,138.049,138.049,394200004.0
2005-10-24 09:30:00,138.048,138.055,137.993,137.996,347699997.0
2005-10-24 09:35:00,137.988,138.043,137.969,138.002,389899999.0
2005-10-24 09:40:00,138.002,138.071,137.985,138.062,329199996.0
2005-10-24 09:45:00,138.065,138.078,138.042,138.058,439699997.0
2005-10-24 09:50:00,138.054,138.069,138.045,138.05,381999996.0
2005-10-24 09:55:00,138.045,138.072,138.041,138.072,356400002.0
2005-10-24 10:00:00,138.08,138.117,138.071,138.102,406199999.0
2005-10-24 10:05:00,138.104,138.148,138.104,138.131,317899997.0
2005-10-24 10:10:00,138.132,138.132,138.11,138.113,363299998.0
2005-10-24 10:15:00,138.11,138.133,138.104,138.125,504299996.0
2005-10-24 10:20:00,138.116,138.132,138.087,138.087,501500003.0
2005-10-24 10:25:00,138.089,138.097,138.063,138.093,454299999.0
2005-10-24 10:30:00,138.101,138.101,138.059,138.064,406400003.0
2005-10-24 10:35:00,138.058,138.096,138.053,138.07,539700000.0
2005-10-24 10:40:00,138.068,138.105,138.061,138.092,458800003.0
2005-10-24 10:45:00,138.097,138.115,138.077,138.1,305900000.0
2005-10-24 10:50:00,138.102,138.123,138.074,138.116,628600005.0
2005-10-24 10:55:00,138.115,138.135,138.096,138.132,392699998.0
2005-10-24 11:00:00,138.152,138.187,138.121,138.123,399100003.0
2005-10-24 11:05:00,138.128,138.146,138.1,138.123,466399998.0
2005-10-24 11:10:00,138.116,138.142,138.112,138.12,516100000.0
2005-10-24 11:15:00,138.11,138.144,138.109,138.123,424399998.0
2005-10-24 11:20:00,138.117,138.141,138.11,138.117,554699998.0
2005-10-24 11:25:00,138.117,138.123,138.095,138.112,587300002.0
2005-10-24 11:30:00,138.117,138.144,138.102,138.102,643800002.0
2005-10-24 11:35:00,138.1,138.151,138.1,138.137,491900004.0
2005-10-24 11:40:00,138.125,138.154,138.115,138.148,340399999.0
2005-10-24 11:45:00,138.152,138.153,138.108,138.124,524699998.0
2005-10-24 11:50:00,138.113,138.13,138.1,138.106,506600000.0
2005-10-24 11:55:00,138.107,138.141,138.101,138.14,445700000.0
2005-10-24 12:00:00,138.138,138.142,138.109,138.131,446700003.0
2005-10-24 12:05:00,138.126,138.126,138.099,138.103,504899997.0
2005-10-24 12:10:00,138.1,138.103,138.079,138.099,461100003.0
2005-10-24 12:15:00,138.1,138.118,138.092,138.113,454699999.0
2005-10-24 12:20:00,138.117,138.136,138.117,138.123,488500001.0
2005-10-24 12:25:00,138.121,138.139,138.105,138.135,302400005.0
2005-10-24 12:30:00,138.138,138.175,138.121,138.17,446399996.0
2005-10-24 12:35:00,138.157,138.173,138.155,138.163,244100000.0
2005-10-24 12:40:00,138.158,138.171,138.146,138.162,400999996.0
2005-10-24 12:45:00,138.158,138.169,138.133,138.159,494500003.0
2005-10-24 12:50:00,138.156,138.18,138.135,138.177,361900001.0
2005-10-24 12:55:00,138.177,138.239,138.172,138.208,545899997.0
2005-10-24 13:00:00,138.207,138.217,138.193,138.217,386299998.0
2005-10-24 13:05:00,138.213,138.248,138.206,138.208,258199998.0
2005-10-24 13:10:00,138.208,138.231,138.172,138.188,499699995.0
2005-10-24 13:15:00,138.193,138.214,138.146,138.146,387700000.0
2005-10-24 13:20:00,138.138,138.142,138.114,138.135,352499997.0
2005-10-24 13:25:00,138.132,138.142,138.128,138.138,381400004.0
2005-10-24 13:30:00,138.139,138.142,138.112,138.136,510100001.0
2005-10-24 13:35:00,138.128,138.145,138.119,138.123,384300001.0
2005-10-24 13:40:00,138.126,138.169,138.126,138.155,498799999.0
2005-10-24 13:45:00,138.162,138.179,138.14,138.175,456800001.0
2005-10-24 13:50:00,138.161,138.203,138.14,138.16,418000001.0
2005-10-24 13:55:00,138.153,138.184,138.148,138.174,338199996.0
2005-10-24 14:00:00,138.178,138.184,138.143,138.171,491200003.0
2005-10-24 14:05:00,138.171,138.181,138.138,138.166,642799998.0
2005-10-24 14:10:00,138.174,138.207,138.114,138.124,566200003.0
2005-10-24 14:15:00,138.117,138.137,138.04,138.051,453499996.0
2005-10-24 14:20:00,138.055,138.1,138.049,138.1,507099995.0
2005-10-24 14:25:00,138.092,138.124,138.071,138.089,481500003.0
2005-10-24 14:30:00,138.08,138.09,138.05,138.051,499599997.0
2005-10-24 14:35:00,138.05,138.075,138.036,138.07,511200001.0
2005-10-24 14:40:00,138.075,138.105,138.054,138.06,467200001.0
2005-10-24 14:45:00,138.055,138.09,138.047,138.047,459800002.0
2005-10-24 14:50:00,138.048,138.101,138.029,138.101,562399994.0
2005-10-24 14:55:00,138.095,138.127,138.073,138.119,481199998.0
2005-10-24 15:00:00,138.132,138.184,138.118,138.157,522100001.0
2005-10-24 15:05:00,138.153,138.219,138.149,138.204,360600000.0
2005-10-24 15:10:00,138.195,138.205,138.172,138.195,526799999.0
2005-10-24 15:15:00,138.199,138.304,138.199,138.26,415399999.0
2005-10-24 15:20:00,138.242,138.242,138.207,138.208,562199998.0
2005-10-24 15:25:00,138.22,138.231,138.205,138.209,513200002.0
2005-10-24 15:30:00,138.193,138.193,138.137,138.141,425199995.0
2005-10-24 15:35:00,138.147,138.148,138.119,138.14,385399996.0
2005-10-24 15:40:00,138.147,138.168,138.089,138.089,395300001.0
2005-10-24 15:45:00,138.084,138.086,138.035,138.035,501299999.0
2005-10-24 15:50:00,138.03,138.038,137.996,138.008,339600002.0
2005-10-24 15:55:00,138.005,138.023,138.0,138.012,463499998.0
2005-10-24 16:00:00,138.012,138.015,137.951,137.997,302700002.0
2005-10-24 16:05:00,138.003,138.126,138.003,138.121,599100001.0
2005-10-24 16:10:00,138.133,138.172,138.133,138.164,430700000.0
2005-10-24 16:15:00,138.155,138.18,138.142,138.171,505599999.0
2005-10-24 16:20:00,138.183,138.206,138.169,138.182,475900002.0
2005-10-24 16:25:00,138.185,138.185,138.151,138.151,489900000.0
2005-10-24 16:30:00,138.15,138.182,138.136,138.142,447300003.0
2005-10-24 16:35:00,138.152,138.171,138.132,138.164,377499999.0
2005-10-24 16:40:00,138.171,138.195,138.161,138.17,389200001.0
2005-10-24 16:45:00,138.182,138.182,138.135,138.15,364600002.0
2005-10-24 16:50:00,138.152,138.162,138.135,138.142,432800002.0
2005-10-24 16:55:00,138.126,138.146,138.104,138.138,477200000.0
2005-10-24 17:00:00,138.133,138.16,138.116,138.145,528999995.0
2005-10-24 17:05:00,138.139,138.168,138.135,138.15,450499995.0
2005-10-24 17:10:00,138.154,138.18,138.124,138.18,446099996.0
2005-10-24 17:15:00,138.173,138.195,138.127,138.188,505300002.0
2005-10-24 17:20:00,138.197,138.208,138.153,138.18,500699999.0
2005-10-24 17:25:00,138.179,138.225,138.164,138.192,394299998.0
2005-10-24 17:30:00,138.197,138.214,138.158,138.164,483400002.0
2005-10-24 17:35:00,138.172,138.222,138.158,138.196,384300000.0
2005-10-24 17:40:00,138.197,138.217,138.155,138.18,396000003.0
2005-10-24 17:45:00,138.195,138.221,138.138,138.158,528699997.0
2005-10-24 17:50:00,138.159,138.169,138.107,138.124,494299999.0
2005-10-24 17:55:00,138.124,138.185,138.114,138.158,457099994.0
2005-10-24 18:00:00,138.155,138.281,138.126,138.281,7278599950.0
2005-10-24 18:05:00,138.29,138.317,138.261,138.294,7630799994.0
2005-10-24 18:10:00,138.294,138.361,138.283,138.34,5538300009.0
2005-10-24 18:15:00,138.338,138.382,138.32,138.365,5116699982.0
2005-10-24 18:20:00,138.368,138.449,138.363,138.42,6538300006.0
2005-10-24 18:25:00,138.426,138.455,138.382,138.395,4790699983.0
2005-10-24 18:30:00,138.384,138.415,138.36,138.376,5438200013.0
2005-10-24 18:35:00,138.38,138.381,138.326,138.346,3271899986.0
2005-10-24 18:40:00,138.342,138.352,138.279,138.295,2847499990.0
2005-10-24 18:45:00,138.293,138.352,138.29,138.352,2224599997.0
2005-10-24 18:50:00,138.355,138.361,138.254,138.259,3833899997.0
2005-10-24 18:55:00,138.263,138.315,138.254,138.315,3301199997.0
2005-10-24 19:00:00,138.317,138.377,138.314,138.351,2227500001.0
2005-10-24 19:05:00,138.357,138.396,138.303,138.322,3703199994.0
2005-10-24 19:10:00,138.321,138.321,138.218,138.28,1561200003.0
2005-10-24 19:15:00,138.276,138.301,138.236,138.285,2552999995.0
2005-10-24 19:20:00,138.295,138.306,138.276,138.283,2258299997.0
2005-10-24 19:25:00,138.276,138.35,138.276,138.335,3595700013.0
2005-10-24 19:30:00,138.342,138.361,138.324,138.338,3390099991.0
2005-10-24 19:35:00,138.337,138.347,138.307,138.308,2754600014.0
2005-10-24 19:40:00,138.309,138.324,138.287,138.31,2780800001.0
2005-10-24 19:45:00,138.311,138.322,138.265,138.28,1787799996.0
2005-10-24 19:50:00,138.284,138.302,138.265,138.291,1850099986.0
2005-10-24 19:55:00,138.295,138.307,138.255,138.258,2347600007.0
2005-10-24 20:00:00,138.268,138.278,138.234,138.248,1515900001.0
2005-10-24 20:05:00,138.253,138.262,138.237,138.247,2546499995.0
2005-10-24 20:10:00,138.24,138.278,138.235,138.27,2689999992.0
2005-10-24 20:15:00,138.282,138.325,138.282,138.285,2034999996.0
2005-10-24 20:20:00,138.287,138.299,138.268,138.282,1972600000.0
2005-10-24 20:25:00,138.28,138.291,138.25,138.26,3618199986.0
2005-10-24 20:30:00,138.261,138.273,138.243,138.26,5005299995.0
2005-10-24 20:35:00,138.264,138.275,138.252,138.26,3047999988.0
2005-10-24 20:40:00,138.255,138.295,138.253,138.28,2815199987.0
2005-10-24 20:45:00,138.288,138.296,138.268,138.288,3045899985.0
2005-10-24 20:50:00,138.282,138.305,138.274,138.288,3146399999.0
2005-10-24 20:55:00,138.28,138.405,138.272,138.37,4747700004.0
2005-10-24 21:00:00,138.371,138.376,138.317,138.328,4153899990.0
2005-10-24 21:05:00,138.33,138.34,138.314,138.33,2235399998.0
2005-10-24 21:10:00,138.333,138.343,138.292,138.33,2210799997.0
2005-10-24 21:15:00,138.332,138.358,138.325,138.343,3132199993.0
2005-10-24 21:20:00,138.35,138.37,138.343,138.358,3916100001.0
2005-10-24 21:25:00,138.359,138.381,138.349,138.381,1562499995.0
2005-10-24 21:30:00,138.374,138.397,138.363,138.38,1379999998.0
2005-10-24 21:35:00,138.37,138.376,138.308,138.327,1086099990.0
2005-10-24 21:40:00,138.323,138.341,138.302,138.318,1672899994.0
2005-10-24 21:45:00,138.32,138.342,138.312,138.333,1420799987.0
2005-10-24 21:50:00,138.339,138.363,138.32,138.336,622099999.0
2005-10-24 21:55:00,138.348,138.353,138.31,138.327,299600000.0
2005-10-24 22:00:00,138.33,138.374,138.311,138.372,1388600002.0
2005-10-24 22:05:00,138.367,138.373,138.333,138.333,681699999.0
2005-10-24 22:10:00,138.323,138.341,138.279,138.329,651000004.0
2005-10-24 22:15:00,138.33,138.348,138.297,138.329,750899998.0
2005-10-24 22:20:00,138.33,138.339,138.325,138.338,809799998.0
2005-10-24 22:25:00,138.34,138.347,138.322,138.34,1072999995.0
2005-10-24 22:30:00,138.342,138.36,138.333,138.351,880899996.0
2005-10-24 22:35:00,138.346,138.356,138.322,138.325,1338300007.0
2005-10-24 22:40:00,138.325,138.35,138.32,138.341,1085099988.0
2005-10-24 22:45:00,138.34,138.359,138.317,138.347,1020400005.0
2005-10-24 22:50:00,138.352,138.376,138.352,138.363,1048199997.0
2005-10-24 22:55:00,138.355,138.365,138.335,138.345,681900002.0
2005-10-24 23:00:00,138.353,138.379,138.331,138.344,553099992.0
2005-10-24 23:05:00,138.348,138.378,138.316,138.352,505899997.0
2005-10-24 23:10:00,138.351,138.38,138.308,138.346,504899996.0
2005-10-24 23:15:00,138.355,138.362,138.287,138.332,453400002.0
2005-10-24 23:20:00,138.327,138.366,138.265,138.301,490300003.0
2005-10-24 23:25:00,138.3,138.318,138.276,138.3,433999995.0
2005-10-24 23:30:00,138.292,138.31,138.277,138.291,239300000.0
2005-10-24 23:35:00,138.296,138.296,138.242,138.242,470200003.0
2005-10-24 23:40:00,138.231,138.257,138.23,138.252,415400000.0
2005-10-24 23:45:00,138.249,138.249,138.17,138.205,383199996.0
2005-10-24 23:50:00,138.211,138.23,138.202,138.23,472299997.0
2005-10-24 23:55:00,138.233,138.236,138.198,138.212,434000000.0
2005-10-25 00:00:00,138.2,138.219,138.18,138.19,392200002.0
2005-10-25 00:05:00,138.19,138.191,138.131,138.133,512799994.0
2005-10-25 00:10:00,138.136,138.167,138.136,138.167,276000005.0
2005-10-25 00:15:00,138.175,138.187,138.149,138.157,666900001.0
2005-10-25 00:20:00,138.155,138.155,138.128,138.128,538899998.0
2005-10-25 00:25:00,138.135,138.135,138.095,138.1,395700002.0
2005-10-25 00:30:00,138.117,138.171,138.117,138.155,577399996.0
2005-10-25 00:35:00,138.155,138.178,138.142,138.167,380299994.0
2005-10-25 00:40:00,138.157,138.176,138.145,138.166,555100000.0
2005-10-25 00:45:00,138.168,138.185,138.144,138.185,409099995.0
2005-10-25 00:50:00,138.179,138.226,138.155,138.22,455699997.0
2005-10-25 00:55:00,138.219,138.246,138.215,138.225,595999997.0
2005-10-25 01:00:00,138.227,138.288,138.203,138.288,520899999.0
2005-10-25 01:05:00,138.288,138.315,138.276,138.315,421099995.0
2005-10-25 01:10:00,138.308,138.308,138.27,138.295,554399994.0
2005-10-25 01:15:00,138.288,138.305,138.273,138.293,575000001.0
2005-10-25 01:20:00,138.299,138.299,138.247,138.265,514799998.0
2005-10-25 01:25:00,138.286,138.298,138.264,138.28,366999999.0
2005-10-25 01:30:00,138.263,138.287,138.254,138.284,452299999.0
2005-10-25 01:35:00,138.283,138.283,138.252,138.271,517799999.0
2005-10-25 01:40:00,138.281,138.307,138.252,138.305,379900004.0
2005-10-25 01:45:00,138.303,138.303,138.223,138.252,231700000.0
2005-10-25 01:50:00,138.233,138.275,138.205,138.211,370599999.0
2005-10-25 01:55:00,138.227,138.23,138.193,138.219,580700000.0
2005-10-25 02:00:00,138.216,138.227,138.193,138.208,384199999.0
2005-10-25 02:05:00,138.196,138.246,138.167,138.167,376599997.0
2005-10-25 02:10:00,138.156,138.167,138.116,138.146,585799996.0
2005-10-25 02:15:00,138.151,138.168,138.124,138.168,370899996.0
2005-10-25 02:20:00,138.169,138.169,138.13,138.145,446799997.0
2005-10-25 02:25:00,138.123,138.144,138.109,138.144,328599999.0
2005-10-25 02:30:00,138.146,138.196,138.142,138.175,340800000.0
2005-10-25 02:35:00,138.17,138.191,138.15,138.172,401500000.0
2005-10-25 02:40:00,138.162,138.178,138.138,138.178,536699998.0
2005-10-25 02:45:00,138.193,138.209,138.182,138.197,385500002.0
2005-10-25 02:50:00,138.198,138.202,138.125,138.125,355400001.0
2005-10-25 02:55:00,138.127,138.14,138.063,138.09,471599997.0
2005-10-25 03:00:00,138.094,138.104,138.033,138.062,466899997.0
2005-10-25 03:05:00,138.064,138.074,138.037,138.048,411300000.0
2005-10-25 03:10:00,138.05,138.073,138.037,138.064,542500003.0
2005-10-25 03:15:00,138.056,138.081,138.044,138.069,219100000.0
2005-10-25 03:20:00,138.061,138.092,138.048,138.071,497499996.0
2005-10-25 03:25:00,138.067,138.081,138.042,138.05,423299997.0
2005-10-25 03:30:00,138.044,138.057,138.042,138.047,344200001.0
2005-10-25 03:35:00,138.048,138.067,138.04,138.054,190599998.0
2005-10-25 03:40:00,138.048,138.055,138.037,138.047,482999998.0
2005-10-25 03:45:00,138.047,138.078,138.039,138.062,342700006.0
2005-10-25 03:50:00,138.06,138.061,138.032,138.041,296200003.0
2005-10-25 03:55:00,138.028,138.045,138.017,138.04,448800000.0
2005-10-25 04:00:00,138.038,138.061,138.035,138.053,400899997.0
2005-10-25 04:05:00,138.051,138.081,138.03,138.04,326800001.0
2005-10-25 04:10:00,138.034,138.05,138.022,138.029,342800004.0
2005-10-25 04:15:00,138.031,138.056,138.02,138.056,373199995.0
2005-10-25 04:20:00,138.057,138.061,138.03,138.043,613300002.0
2005-10-25 04:25:00,138.033,138.048,138.011,138.036,421299996.0
2005-10-25 04:30:00,138.039,138.059,138.022,138.051,488999996.0
2005-10-25 04:35:00,138.047,138.057,138.038,138.053,482199997.0
2005-10-25 04:40:00,138.057,138.07,138.037,138.07,280499998.0
2005-10-25 04:45:00,138.073,138.073,138.039,138.06,286400002.0
2005-10-25 04:50:00,138.061,138.067,138.026,138.058,489400003.0
2005-10-25 04:55:00,138.057,138.059,138.038,138.048,320500004.0
2005-10-25 05:00:00,138.05,138.059,138.034,138.05,446500000.0
2005-10-25 05:05:00,138.042,138.053,138.022,138.046,329400000.0
2005-10-25 05:10:00,138.038,138.049,137.992,138.037,349600002.0
2005-10-25 05:15:00,138.055,138.098,138.01,138.097,607299993.0
2005-10-25 05:20:00,138.108,138.175,138.104,138.145,456099996.0
2005-10-25 05:25:00,138.133,138.167,138.127,138.166,333200002.0
2005-10-25 05:30:00,138.162,138.172,138.114,138.114,336199999.0
2005-10-25 05:35:00,138.116,138.133,138.106,138.118,442899993.0
2005-10-25 05:40:00,138.119,138.163,138.105,138.159,300399998.0
2005-10-25 05:45:00,138.158,138.205,138.152,138.192,323800003.0
2005-10-25 05:50:00,138.207,138.221,138.191,138.215,448500001.0
2005-10-25 05:55:00,138.215,138.253,138.214,138.24,486300004.0
2005-10-25 06:00:00,138.24,138.255,138.215,138.22,377499999.0
2005-10-25 06:05:00,138.228,138.304,138.218,138.26,551300000.0
2005-10-25 06:10:00,138.248,138.248,138.207,138.232,482400005.0
2005-10-25 06:15:00,138.231,138.249,138.211,138.237,428800000.0
2005-10-25 06:20:00,138.229,138.245,138.229,138.24,447399998.0
2005-10-25 06:25:00,138.242,138.248,138.221,138.243,472000004.0
2005-10-25 06:30:00,138.237,138.244,138.226,138.243,459599996.0
2005-10-25 06:35:00,138.24,138.245,138.218,138.23,369799999.0
2005-10-25 06:40:00,138.226,138.262,138.224,138.245,522200001.0
2005-10-25 06:45:00,138.246,138.266,138.235,138.249,414899994.0
2005-10-25 06:50:00,138.253,138.272,138.242,138.245,388800008.0
2005-10-25 06:55:00,138.249,138.27,138.239,138.249,411799996.0
2005-10-25 07:00:00,138.257,138.258,138.2,138.232,474300005.0
2005-10-25 07:05:00,138.222,138.233,138.197,138.203,418399999.0
2005-10-25 07:10:00,138.204,138.226,138.194,138.214,403200000.0
2005-10-25 07:15:00,138.209,138.246,138.209,138.242,653499999.0
2005-10-25 07:20:00,138.244,138.257,138.19,138.237,308300003.0
2005-10-25 07:25:00,138.225,138.225,138.183,138.197,397300004.0
2005-10-25 07:30:00,138.197,138.224,138.19,138.224,337800004.0
2005-10-25 07:35:00,138.217,138.227,138.199,138.212,367199997.0
2005-10-25 07:40:00,138.204,138.208,138.137,138.164,550399999.0
2005-10-25 07:45:00,138.169,138.202,138.163,138.196,400400001.0
2005-10-25 07:50:00,138.189,138.214,138.176,138.213,366399996.0
2005-10-25 07:55:00,138.22,138.284,138.22,138.278,508500002.0
2005-10-25 08:00:00,138.263,138.267,138.23,138.231,407599999.0
2005-10-25 08:05:00,138.243,138.248,138.179,138.18,364800002.0
2005-10-25 08:10:00,138.191,138.198,138.117,138.129,369300000.0
2005-10-25 08:15:00,138.137,138.153,138.122,138.145,418699999.0
2005-10-25 08:20:00,138.152,138.208,138.143,138.198,645199995.0
2005-10-25 08:25:00,138.186,138.199,138.157,138.161,483799995.0
2005-10-25 08:30:00,138.154,138.177,138.13,138.166,587200000.0
2005-10-25 08:35:00,138.154,138.158,138.128,138.14,641099999.0
2005-10-25 08:40:00,138.143,138.156,138.108,138.115,460000003.0
2005-10-25 08:45:00,138.12,138.194,138.118,138.194,409099997.0
2005-10-25 08:50:00,138.202,138.206,138.173,138.187,432499998.0
2005-10-25 08:55:00,138.19,138.218,138.174,138.185,622699991.0
2005-10-25 09:00:00,138.175,138.19,138.152,138.153,348100003.0
2005-10-25 09:05:00,138.155,138.191,138.132,138.165,485599996.0
2005-10-25 09:10:00,138.151,138.151,138.122,138.135,616000000.0
2005-10-25 09:15:00,138.138,138.19,138.136,138.19,465600003.0
2005-10-25 09:20:00,138.187,138.198,138.162,138.184,467300000.0
2005-10-25 09:25:00,138.185,138.194,138.136,138.155,431899998.0
2005-10-25 09:30:00,138.178,138.221,138.163,138.21,316599999.0
2005-10-25 09:35:00,138.2,138.295,138.195,138.274,384899998.0
2005-10-25 09:40:00,138.279,138.318,138.26,138.305,443200003.0
2005-10-25 09:45:00,138.314,138.329,138.275,138.282,464500001.0
2005-10-25 09:50:00,138.285,138.339,138.281,138.327,408599998.0
2005-10-25 09:55:00,138.321,138.332,138.298,138.32,480799994.0
2005-10-25 10:00:00,138.323,138.37,138.307,138.352,443100001.0
2005-10-25 10:05:00,138.365,138.418,138.365,138.404,457399995.0
2005-10-25 10:10:00,138.41,138.456,138.405,138.444,455499996.0
2005-10-25 10:15:00,138.451,138.596,138.444,138.595,570299996.0
2005-10-25 10:20:00,138.603,138.659,138.589,138.633,507999997.0
2005-10-25 10:25:00,138.643,138.655,138.614,138.628,537099998.0
2005-10-25 10:30:00,138.632,138.694,138.619,138.66,544999998.0
2005-10-25 10:35:00,138.676,138.733,138.668,138.711,464799997.0
2005-10-25 10:40:00,138.703,138.705,138.653,138.68,448000000.0
2005-10-25 10:45:00,138.675,138.707,138.642,138.7,457799999.0
2005-10-25 10:50:00,138.698,138.711,138.634,138.638,549099998.0
2005-10-25 10:55:00,138.628,138.688,138.615,138.646,377899996.0
2005-10-25 11:00:00,138.65,138.723,138.635,138.701,420399998.0
2005-10-25 11:05:00,138.708,138.722,138.691,138.699,475999997.0
2005-10-25 11:10:00,138.687,138.721,138.678,138.721,427600003.0
2005-10-25 11:15:00,138.724,138.752,138.704,138.75,535699995.0
2005-10-25 11:20:00,138.748,138.786,138.744,138.744,381200000.0
2005-10-25 11:25:00,138.74,138.765,138.727,138.737,469200001.0
2005-10-25 11:30:00,138.741,138.751,138.637,138.646,469299999.0
2005-10-25 11:35:00,138.645,138.7,138.629,138.7,494799996.0
2005-10-25 11:40:00,138.695,138.745,138.694,138.745,515300001.0
2005-10-25 11:45:00,138.747,138.747,138.706,138.709,598800004.0
2005-10-25 11:50:00,138.696,138.707,138.665,138.684,494000004.0
2005-10-25 11:55:00,138.692,138.724,138.648,138.719,358399997.0
2005-10-25 12:00:00,138.725,138.735,138.7,138.711,467000003.0
2005-10-25 12:05:00,138.714,138.724,138.687,138.7,427900001.0
2005-10-25 12:10:00,138.701,138.751,138.683,138.732,468599995.0
2005-10-25 12:15:00,138.726,138.756,138.723,138.746,486099998.0
2005-10-25 12:20:00,138.747,138.759,138.712,138.721,422799997.0
2005-10-25 12:25:00,138.73,138.731,138.686,138.695,405300001.0
2005-10-25 12:30:00,138.691,138.708,138.679,138.69,551299995.0
2005-10-25 12:35:00,138.687,138.694,138.664,138.678,517099998.0
2005-10-25 12:40:00,138.681,138.714,138.673,138.69,515399998.0
2005-10-25 12:45:00,138.703,138.73,138.678,138.723,537799997.0
2005-10-25 12:50:00,138.75,138.941,138.75,138.929,397699994.0
2005-10-25 12:55:00,138.933,138.937,138.89,138.89,400299999.0
2005-10-25 13:00:00,138.888,138.906,138.843,138.861,578800000.0
2005-10-25 13:05:00,138.854,138.913,138.854,138.898,389400001.0
2005-10-25 13:10:00,138.9,138.904,138.873,138.888,524900000.0
2005-10-25 13:15:00,138.889,138.986,138.885,138.947,352500001.0
2005-10-25 13:20:00,138.938,138.942,138.902,138.915,475499997.0
2005-10-25 13:25:00,138.912,138.929,138.9,138.912,432400000.0
2005-10-25 13:30:00,138.914,138.914,138.883,138.9,495499998.0
2005-10-25 13:35:00,138.893,138.908,138.846,138.861,377699997.0
2005-10-25 13:40:00,138.868,138.89,138.863,138.863,339100000.0
2005-10-25 13:45:00,138.862,138.881,138.848,138.863,274000001.0
2005-10-25 13:50:00,138.855,138.876,138.805,138.815,395899999.0
2005-10-25 13:55:00,138.816,138.843,138.81,138.81,341299999.0
2005-10-25 14:00:00,138.82,138.87,138.82,138.84,454599994.0
2005-10-25 14:05:00,138.819,138.825,138.758,138.758,502800007.0
2005-10-25 14:10:00,138.74,138.779,138.715,138.752,567600003.0
2005-10-25 14:15:00,138.762,138.785,138.736,138.766,424899998.0
2005-10-25 14:20:00,138.775,138.802,138.763,138.798,492800003.0
2005-10-25 14:25:00,138.803,138.834,138.782,138.825,646099993.0
2005-10-25 14:30:00,138.822,138.828,138.8,138.827,510800001.0
2005-10-25 14:35:00,138.834,138.868,138.809,138.82,510800001.0
2005-10-25 14:40:00,138.81,138.841,138.79,138.841,391100000.0
2005-10-25 14:45:00,138.844,138.884,138.831,138.855,481099996.0
2005-10-25 14:50:00,138.858,138.886,138.831,138.879,440100006.0
2005-10-25 14:55:00,138.869,139.019,138.855,138.963,508200001.0
2005-10-25 15:00:00,138.98,138.987,138.898,138.904,482099999.0
2005-10-25 15:05:00,138.898,138.942,138.895,138.924,340300006.0
2005-10-25 15:10:00,138.937,138.961,138.909,138.94,496400000.0
2005-10-25 15:15:00,138.932,138.956,138.89,138.897,515000002.0
2005-10-25 15:20:00,138.901,138.912,138.849,138.849,475100000.0
2005-10-25 15:25:00,138.86,138.861,138.829,138.845,525199994.0
2005-10-25 15:30:00,138.842,138.844,138.771,138.803,551200002.0
2005-10-25 15:35:00,138.813,138.876,138.808,138.838,529599997.0
2005-10-25 15:40:00,138.83,138.91,138.821,138.91,344199996.0
2005-10-25 15:45:00,138.907,138.928,138.828,138.885,391199999.0
2005-10-25 15:50:00,138.893,138.904,138.87,138.87,540200003.0
2005-10-25 15:55:00,138.876,138.918,138.854,138.871,708700000.0
2005-10-25 16:00:00,138.875,139.119,138.873,139.107,512600005.0
2005-10-25 16:05:00,139.097,139.097,139.015,139.067,608800004.0
2005-10-25 16:10:00,139.082,139.093,138.946,138.976,536700004.0
2005-10-25 16:15:00,138.968,139.004,138.959,138.985,435500000.0
2005-10-25 16:20:00,138.983,138.998,138.882,138.886,658799995.0
2005-10-25 16:25:00,138.857,139.004,138.856,138.882,626200004.0
2005-10-25 16:30:00,138.874,138.874,138.788,138.795,726400002.0
2005-10-25 16:35:00,138.802,138.871,138.787,138.839,442599997.0
2005-10-25 16:40:00,138.837,138.851,138.818,138.84,352599999.0
2005-10-25 16:45:00,138.857,138.87,138.778,138.8,506800004.0
2005-10-25 16:50:00,138.81,138.81,138.762,138.77,440099998.0
2005-10-25 16:55:00,138.768,138.779,138.69,138.695,460599996.0
2005-10-25 17:00:00,138.684,138.725,138.67,138.7,666600006.0
2005-10-25 17:05:00,138.693,138.726,138.688,138.724,414199999.0
2005-10-25 17:10:00,138.734,138.787,138.734,138.787,480399997.0
2005-10-25 17:15:00,138.785,138.82,138.785,138.811,508100003.0
2005-10-25 17:20:00,138.814,138.84,138.801,138.828,486499999.0
2005-10-25 17:25:00,138.838,138.875,138.832,138.836,360800001.0
2005-10-25 17:30:00,138.834,138.865,138.834,138.865,475300002.0
2005-10-25 17:35:00,138.875,138.883,138.83,138.865,404799999.0
2005-10-25 17:40:00,138.857,138.866,138.812,138.85,447300002.0
2005-10-25 17:45:00,138.844,138.904,138.833,138.904,458399995.0
2005-10-25 17:50:00,138.914,138.918,138.84,138.858,494600000.0
2005-10-25 17:55:00,138.852,138.864,138.825,138.843,468799999.0
2005-10-25 18:00:00,138.837,138.91,138.837,138.892,6657799985.0
2005-10-25 18:05:00,138.9,138.905,138.876,138.888,7948399988.0
2005-10-25 18:10:00,138.894,138.894,138.842,138.883,5496799998.0
2005-10-25 18:15:00,138.888,138.909,138.847,138.855,5236399994.0
2005-10-25 18:20:00,138.86,138.884,138.841,138.841,6754000006.0
2005-10-25 18:25:00,138.847,138.909,138.847,138.904,4387600008.0
2005-10-25 18:30:00,138.902,138.912,138.863,138.893,5438899979.0
2005-10-25 18:35:00,138.905,138.929,138.892,138.92,3284600003.0
2005-10-25 18:40:00,138.917,138.965,138.904,138.925,2658499997.0
2005-10-25 18:45:00,138.917,138.967,138.905,138.941,2218699999.0
2005-10-25 18:50:00,138.939,139.004,138.928,138.987,3909700019.0
2005-10-25 18:55:00,138.985,139.003,138.97,138.99,3176100003.0
2005-10-25 19:00:00,138.985,139.045,138.98,139.025,1982600000.0
2005-10-25 19:05:00,139.029,139.048,139.019,139.046,3710099992.0
2005-10-25 19:10:00,139.054,139.097,139.041,139.088,1523799998.0
2005-10-25 19:15:00,139.083,139.099,139.058,139.074,2666400001.0
2005-10-25 19:20:00,139.074,139.086,139.023,139.078,2922899993.0
2005-10-25 19:25:00,139.082,139.093,139.056,139.068,3381699994.0
2005-10-25 19:30:00,139.067,139.07,139.022,139.022,3425199991.0
2005-10-25 19:35:00,139.023,139.029,139.0,139.005,2279199997.0
2005-10-25 19:40:00,138.99,139.022,138.961,139.016,2311099992.0
2005-10-25 19:45:00,139.023,139.058,139.013,139.043,1743399999.0
2005-10-25 19:50:00,139.033,139.033,138.997,139.025,2138100001.0
2005-10-25 19:55:00,139.025,139.034,139.0,139.027,2919099999.0
2005-10-25 20:00:00,139.032,139.057,139.019,139.043,1715099993.0
2005-10-25 20:05:00,139.05,139.06,139.015,139.027,2551499998.0
2005-10-25 20:10:00,139.02,139.061,139.008,139.03,2381499997.0
2005-10-25 20:15:00,139.038,139.054,139.0,139.003,2098999998.0
2005-10-25 20:20:00,139.006,139.038,139.001,139.031,1890499988.0
2005-10-25 20:25:00,139.031,139.062,139.006,139.032,3968899996.0
2005-10-25 20:30:00,139.033,139.122,139.033,139.098,5263400009.0
2005-10-25 20:35:00,139.105,139.125,139.053,139.069,3092299985.0
2005-10-25 20:40:00,139.065,139.092,139.062,139.088,3264399995.0
2005-10-25 20:45:00,139.094,139.115,139.075,139.099,3228499994.0
2005-10-25 20:50:00,139.092,139.128,139.084,139.123,2822599989.0
2005-10-25 20:55:00,139.117,139.12,139.073,139.083,4802600001.0
2005-10-25 21:00:00,139.07,139.1,139.065,139.078,4230499994.0
2005-10-25 21:05:00,139.081,139.092,139.063,139.063,2389999983.0
2005-10-25 21:10:00,139.064,139.103,139.056,139.075,2298299996.0
2005-10-25 21:15:00,139.067,139.121,139.055,139.055,3122400000.0
2005-10-25 21:20:00,139.057,139.088,139.031,139.07,3680799998.0
2005-10-25 21:25:00,139.08,139.095,139.06,139.085,1464200001.0
2005-10-25 21:30:00,139.082,139.119,139.082,139.102,1607899999.0
2005-10-25 21:35:00,139.101,139.164,139.092,139.159,1020999998.0
2005-10-25 21:40:00,139.165,139.222,139.165,139.191,1532899996.0
2005-10-25 21:45:00,139.19,139.237,139.182,139.198,1282899993.0
2005-10-25 21:50:00,139.207,139.221,139.161,139.162,511399996.0
2005-10-25 21:55:00,139.165,139.182,139.153,139.159,347000001.0
2005-10-25 22:00:00,139.162,139.189,139.152,139.18,1287899998.0
2005-10-25 22:05:00,139.177,139.182,139.161,139.164,508900002.0
2005-10-25 22:10:00,139.162,139.18,139.157,139.158,545000000.0
2005-10-25 22:15:00,139.16,139.178,139.155,139.168,857999993.0
2005-10-25 22:20:00,139.173,139.185,139.144,139.169,914999992.0
2005-10-25 22:25:00,139.168,139.2,139.168,139.192,1274399984.0
2005-10-25 22:30:00,139.198,139.257,139.192,139.247,965000000.0
2005-10-25 22:35:00,139.242,139.255,139.225,139.233,1190699999.0
2005-10-25 22:40:00,139.235,139.248,139.215,139.222,1177099987.0
2005-10-25 22:45:00,139.221,139.249,139.213,139.247,1244500001.0
2005-10-25 22:50:00,139.239,139.256,139.227,139.256,904299997.0
2005-10-25 22:55:00,139.253,139.257,139.205,139.215,565599999.0
2005-10-25 23:00:00,139.194,139.264,139.18,139.252,781700004.0
2005-10-25 23:05:00,139.26,139.268,139.186,139.236,301400001.0
2005-10-25 23:10:00,139.232,139.26,139.194,139.234,626899997.0
2005-10-25 23:15:00,139.213,139.238,139.177,139.221,446100003.0
2005-10-25 23:20:00,139.2,139.257,139.178,139.244,512400005.0
2005-10-25 23:25:00,139.242,139.289,139.239,139.274,418400003.0
2005-10-25 23:30:00,139.27,139.291,139.246,139.246,451499998.0
2005-10-25 23:35:00,139.24,139.241,139.217,139.236,527600002.0
2005-10-25 23:40:00,139.234,139.262,139.216,139.222,428400001.0
2005-10-25 23:45:00,139.219,139.222,139.202,139.211,220300000.0
2005-10-25 23:50:00,139.243,139.254,139.22,139.247,526200004.0
2005-10-25 23:55:00,139.254,139.276,139.247,139.274,421300001.0
2005-10-26 00:00:00,139.262,139.293,139.262,139.282,361299996.0
2005-10-26 00:05:00,139.285,139.305,139.27,139.286,348800004.0
2005-10-26 00:10:00,139.291,139.306,139.24,139.263,312200000.0
2005-10-26 00:15:00,139.29,139.297,139.23,139.271,548200004.0
2005-10-26 00:20:00,139.272,139.289,139.24,139.255,593399998.0
2005-10-26 00:25:00,139.262,139.262,139.23,139.253,476599997.0
2005-10-26 00:30:00,139.251,139.269,139.232,139.235,439699995.0
2005-10-26 00:35:00,139.242,139.268,139.242,139.254,360799996.0
2005-10-26 00:40:00,139.253,139.271,139.246,139.258,426799999.0
2005-10-26 00:45:00,139.259,139.28,139.242,139.271,362499998.0
2005-10-26 00:50:00,139.266,139.335,139.265,139.33,293999998.0
2005-10-26 00:55:00,139.327,139.396,139.327,139.39,497100000.0
2005-10-26 01:00:00,139.37,139.425,139.37,139.425,406899998.0
2005-10-26 01:05:00,139.406,139.412,139.371,139.376,304000002.0
2005-10-26 01:10:00,139.381,139.391,139.359,139.376,350299998.0
2005-10-26 01:15:00,139.391,139.406,139.367,139.375,479200001.0
2005-10-26 01:20:00,139.384,139.393,139.292,139.292,484500004.0
2005-10-26 01:25:00,139.296,139.317,139.265,139.314,331900000.0
2005-10-26 01:30:00,139.309,139.344,139.299,139.344,581399995.0
2005-10-26 01:35:00,139.352,139.356,139.323,139.356,387099996.0
2005-10-26 01:40:00,139.361,139.392,139.346,139.35,409600001.0
2005-10-26 01:45:00,139.348,139.35,139.326,139.333,482800003.0
2005-10-26 01:50:00,139.325,139.366,139.296,139.299,439000003.0
2005-10-26 01:55:00,139.322,139.343,139.311,139.32,316099999.0
2005-10-26 02:00:00,139.318,139.344,139.305,139.33,523700002.0
2005-10-26 02:05:00,139.325,139.422,139.325,139.392,509600001.0
2005-10-26 02:10:00,139.386,139.395,139.351,139.36,644499995.0
2005-10-26 02:15:00,139.364,139.37,139.314,139.33,498099991.0
2005-10-26 02:20:00,139.33,139.34,139.29,139.325,524100000.0
2005-10-26 02:25:00,139.315,139.319,139.283,139.283,439899995.0
2005-10-26 02:30:00,139.281,139.297,139.236,139.236,397999999.0
2005-10-26 02:35:00,139.22,139.28,139.205,139.28,354499999.0
2005-10-26 02:40:00,139.288,139.288,139.244,139.274,389100000.0
2005-10-26 02:45:00,139.272,139.273,139.2,139.238,567999996.0
2005-10-26 02:50:00,139.238,139.249,139.162,139.162,474900001.0
2005-10-26 02:55:00,139.115,139.163,139.115,139.137,623400001.0
2005-10-26 03:00:00,139.134,139.182,139.106,139.182,313200003.0
2005-10-26 03:05:00,139.191,139.216,139.18,139.191,413199997.0
2005-10-26 03:10:00,139.191,139.206,139.16,139.176,416600001.0
2005-10-26 03:15:00,139.18,139.18,139.12,139.139,543400002.0
2005-10-26 03:20:00,139.148,139.17,139.143,139.161,581400000.0
2005-10-26 03:25:00,139.162,139.198,139.161,139.182,415300001.0
2005-10-26 03:30:00,139.191,139.23,139.169,139.193,396499999.0
2005-10-26 03:35:00,139.194,139.225,139.188,139.222,313300001.0
2005-10-26 03:40:00,139.219,139.271,139.216,139.265,504900001.0
2005-10-26 03:45:00,139.268,139.295,139.235,139.291,460400001.0
2005-10-26 03:50:00,139.295,139.352,139.286,139.31,438200002.0
2005-10-26 03:55:00,139.313,139.316,139.269,139.27,339200000.0
2005-10-26 04:00:00,139.276,139.276,139.221,139.232,390600000.0
2005-10-26 04:05:00,139.235,139.269,139.222,139.253,513599998.0
2005-10-26 04:10:00,139.257,139.327,139.257,139.303,436099996.0
2005-10-26 04:15:00,139.307,139.325,139.301,139.304,472999999.0
2005-10-26 04:20:00,139.307,139.311,139.271,139.279,451799998.0
2005-10-26 04:25:00,139.277,139.319,139.258,139.31,420200000.0
2005-10-26 04:30:00,139.314,139.335,139.299,139.335,424899999.0
2005-10-26 04:35:00,139.33,139.346,139.307,139.332,391599998.0
2005-10-26 04:40:00,139.347,139.348,139.295,139.315,325300002.0
2005-10-26 04:45:00,139.302,139.33,139.299,139.319,374199997.0
2005-10-26 04:50:00,139.312,139.352,139.295,139.352,331000001.0
2005-10-26 04:55:00,139.362,139.375,139.342,139.348,393099998.0
2005-10-26 05:00:00,139.34,139.358,139.328,139.358,507300000.0
2005-10-26 05:05:00,139.35,139.356,139.321,139.335,323599998.0
2005-10-26 05:10:00,139.333,139.334,139.299,139.31,395700001.0
2005-10-26 05:15:00,139.313,139.328,139.27,139.284,385799997.0
2005-10-26 05:20:00,139.328,139.357,139.287,139.312,386400001.0
2005-10-26 05:25:00,139.347,139.358,139.274,139.288,341699997.0
2005-10-26 05:30:00,139.342,139.351,139.296,139.346,377699998.0
2005-10-26 05:35:00,139.347,139.349,139.333,139.34,162700001.0
2005-10-26 05:40:00,139.34,139.355,139.296,139.35,451799997.0
2005-10-26 05:45:00,139.345,139.347,139.309,139.317,478800001.0
2005-10-26 05:50:00,139.32,139.362,139.311,139.355,457500003.0
2005-10-26 05:55:00,139.352,139.372,139.341,139.358,354800003.0
2005-10-26 06:00:00,139.353,139.368,139.338,139.365,502400001.0
2005-10-26 06:05:00,139.37,139.37,139.325,139.341,481799999.0
2005-10-26 06:10:00,139.337,139.35,139.319,139.32,440700004.0
2005-10-26 06:15:00,139.329,139.333,139.298,139.306,306100002.0
2005-10-26 06:20:00,139.319,139.321,139.297,139.309,368100000.0
2005-10-26 06:25:00,139.313,139.317,139.285,139.307,442399997.0
2005-10-26 06:30:00,139.322,139.331,139.274,139.283,404500000.0
2005-10-26 06:35:00,139.291,139.303,139.233,139.254,335300001.0
2005-10-26 06:40:00,139.245,139.255,139.22,139.242,451099998.0
2005-10-26 06:45:00,139.246,139.254,139.234,139.243,425500004.0
2005-10-26 06:50:00,139.242,139.269,139.221,139.245,395899997.0
2005-10-26 06:55:00,139.24,139.24,139.172,139.188,507800002.0
2005-10-26 07:00:00,139.199,139.216,139.193,139.208,517699995.0
2005-10-26 07:05:00,139.201,139.243,139.201,139.215,464099995.0
2005-10-26 07:10:00,139.217,139.219,139.205,139.216,478899999.0
2005-10-26 07:15:00,139.214,139.23,139.156,139.23,497500000.0
2005-10-26 07:20:00,139.221,139.245,139.221,139.242,304100001.0
2005-10-26 07:25:00,139.242,139.265,139.231,139.233,532500004.0
2005-10-26 07:30:00,139.195,139.235,139.187,139.235,431699997.0
2005-10-26 07:35:00,139.23,139.237,139.197,139.229,479300003.0
2005-10-26 07:40:00,139.228,139.24,139.206,139.224,590199997.0
2005-10-26 07:45:00,139.22,139.258,139.218,139.258,418899997.0
2005-10-26 07:50:00,139.275,139.31,139.24,139.291,362900000.0
2005-10-26 07:55:00,139.285,139.296,139.262,139.281,362100001.0
2005-10-26 08:00:00,139.279,139.293,139.263,139.293,413199998.0
2005-10-26 08:05:00,139.305,139.312,139.271,139.306,434499998.0
2005-10-26 08:10:00,139.333,139.386,139.295,139.357,366799997.0
2005-10-26 08:15:00,139.342,139.441,139.342,139.407,389600000.0
2005-10-26 08:20:00,139.406,139.431,139.401,139.41,481499997.0
2005-10-26 08:25:00,139.415,139.442,139.409,139.441,430200000.0
2005-10-26 08:30:00,139.447,139.458,139.402,139.441,575300003.0
2005-10-26 08:35:00,139.433,139.454,139.384,139.401,525999996.0
2005-10-26 08:40:00,139.391,139.396,139.318,139.325,528000002.0
2005-10-26 08:45:00,139.327,139.327,139.267,139.32,462999996.0
2005-10-26 08:50:00,139.328,139.328,139.244,139.263,620900001.0
2005-10-26 08:55:00,139.266,139.286,139.237,139.284,502299995.0
2005-10-26 09:00:00,139.282,139.309,139.282,139.306,357799996.0
2005-10-26 09:05:00,139.303,139.331,139.241,139.245,478599999.0
2005-10-26 09:10:00,139.226,139.267,139.199,139.203,598499998.0
2005-10-26 09:15:00,139.207,139.246,139.207,139.222,377199997.0
2005-10-26 09:20:00,139.202,139.202,139.16,139.186,425399999.0
2005-10-26 09:25:00,139.193,139.216,139.164,139.185,373300000.0
2005-10-26 09:30:00,139.188,139.261,139.187,139.237,429999999.0
2005-10-26 09:35:00,139.233,139.293,139.224,139.274,494600002.0
2005-10-26 09:40:00,139.272,139.326,139.245,139.322,522000000.0
2005-10-26 09:45:00,139.332,139.341,139.298,139.298,425999999.0
2005-10-26 09:50:00,139.305,139.343,139.267,139.343,518699997.0
2005-10-26 09:55:00,139.357,139.38,139.353,139.38,515999998.0
2005-10-26 10:00:00,139.381,139.401,139.307,139.307,405100001.0
2005-10-26 10:05:00,139.323,139.359,139.287,139.306,451899995.0
2005-10-26 10:10:00,139.317,139.372,139.299,139.36,521099996.0
2005-10-26 10:15:00,139.361,139.369,139.277,139.301,610000007.0
2005-10-26 10:20:00,139.288,139.288,139.199,139.273,605599996.0
2005-10-26 10:25:00,139.275,139.288,139.235,139.268,368499999.0
2005-10-26 10:30:00,139.262,139.288,139.24,139.258,569899995.0
2005-10-26 10:35:00,139.253,139.264,139.235,139.257,502499997.0
2005-10-26 10:40:00,139.257,139.264,139.228,139.238,531500001.0
2005-10-26 10:45:00,139.254,139.282,139.246,139.268,493399998.0
2005-10-26 10:50:00,139.265,139.265,139.213,139.261,564499999.0
2005-10-26 10:55:00,139.261,139.261,139.22,139.227,678800000.0
2005-10-26 11:00:00,139.235,139.24,139.212,139.219,476700000.0
2005-10-26 11:05:00,139.229,139.238,139.222,139.232,386900001.0
2005-10-26 11:10:00,139.234,139.264,139.221,139.255,471399995.0
2005-10-26 11:15:00,139.252,139.317,139.249,139.317,477900000.0
2005-10-26 11:20:00,139.31,139.328,139.301,139.317,570899999.0
2005-10-26 11:25:00,139.32,139.337,139.292,139.295,511399996.0
2005-10-26 11:30:00,139.298,139.32,139.274,139.277,371600002.0
2005-10-26 11:35:00,139.274,139.318,139.26,139.308,549099999.0
2005-10-26 11:40:00,139.328,139.354,139.292,139.292,467599997.0
2005-10-26 11:45:00,139.293,139.312,139.247,139.263,551399998.0
2005-10-26 11:50:00,139.251,139.274,139.242,139.248,493599995.0
2005-10-26 11:55:00,139.263,139.314,139.263,139.281,636800000.0
2005-10-26 12:00:00,139.278,139.307,139.265,139.28,446800001.0
2005-10-26 12:05:00,139.275,139.289,139.246,139.276,418399999.0
2005-10-26 12:10:00,139.289,139.29,139.247,139.278,563599993.0
2005-10-26 12:15:00,139.275,139.335,139.275,139.319,588699997.0
2005-10-26 12:20:00,139.307,139.36,139.29,139.36,352899996.0
2005-10-26 12:25:00,139.362,139.362,139.325,139.335,403699999.0
2005-10-26 12:30:00,139.328,139.328,139.304,139.319,585599993.0
2005-10-26 12:35:00,139.322,139.361,139.315,139.318,355200000.0
2005-10-26 12:40:00,139.327,139.369,139.321,139.358,399899996.0
2005-10-26 12:45:00,139.368,139.385,139.355,139.377,582199992.0
2005-10-26 12:50:00,139.389,139.412,139.36,139.39,378800000.0
2005-10-26 12:55:00,139.386,139.386,139.314,139.335,559799995.0
2005-10-26 13:00:00,139.34,139.405,139.318,139.384,413799993.0
2005-10-26 13:05:00,139.37,139.428,139.37,139.418,418200004.0
2005-10-26 13:10:00,139.415,139.434,139.398,139.41,385600001.0
2005-10-26 13:15:00,139.406,139.414,139.384,139.391,377700002.0
2005-10-26 13:20:00,139.396,139.53,139.381,139.53,449199999.0
2005-10-26 13:25:00,139.538,139.623,139.538,139.564,484799997.0
2005-10-26 13:30:00,139.575,139.579,139.536,139.579,444899999.0
2005-10-26 13:35:00,139.568,139.586,139.534,139.546,466000000.0
2005-10-26 13:40:00,139.545,139.632,139.525,139.622,428400006.0
2005-10-26 13:45:00,139.622,139.683,139.611,139.671,323200002.0
2005-10-26 13:50:00,139.659,139.711,139.659,139.683,407999998.0
2005-10-26 13:55:00,139.682,139.694,139.631,139.631,377899999.0
2005-10-26 14:00:00,139.638,139.676,139.618,139.654,490899997.0
2005-10-26 14:05:00,139.655,139.661,139.597,139.636,508900002.0
2005-10-26 14:10:00,139.64,139.657,139.591,139.625,437300002.0
2005-10-26 14:15:00,139.621,139.632,139.577,139.59,495500001.0
2005-10-26 14:20:00,139.585,139.585,139.493,139.537,451999999.0
2005-10-26 14:25:00,139.531,139.571,139.526,139.553,538800002.0
2005-10-26 14:30:00,139.564,139.599,139.488,139.593,356799996.0
2005-10-26 14:35:00,139.593,139.608,139.542,139.58,574999997.0
2005-10-26 14:40:00,139.585,139.606,139.563,139.594,352600001.0
2005-10-26 14:45:00,139.585,139.627,139.571,139.599,375100001.0
2005-10-26 14:50:00,139.608,139.683,139.599,139.659,341299997.0
2005-10-26 14:55:00,139.649,139.682,139.621,139.632,488000003.0
2005-10-26 15:00:00,139.65,139.659,139.618,139.648,537099999.0
2005-10-26 15:05:00,139.648,139.676,139.614,139.642,427199995.0
2005-10-26 15:10:00,139.638,139.673,139.628,139.67,581499994.0
2005-10-26 15:15:00,139.657,139.723,139.657,139.723,430400000.0
2005-10-26 15:20:00,139.717,139.717,139.675,139.69,607000004.0
2005-10-26 15:25:00,139.686,139.708,139.638,139.645,495999999.0
2005-10-26 15:30:00,139.636,139.706,139.625,139.7,376000000.0
2005-10-26 15:35:00,139.715,139.749,139.696,139.749,524500000.0
2005-10-26 15:40:00,139.755,139.759,139.708,139.753,516800000.0
2005-10-26 15:45:00,139.755,139.788,139.724,139.747,450700002.0
2005-10-26 15:50:00,139.751,139.773,139.732,139.744,398800002.0
2005-10-26 15:55:00,139.747,139.797,139.73,139.73,460299999.0
2005-10-26 16:00:00,139.729,139.755,139.711,139.744,494600002.0
2005-10-26 16:05:00,139.748,139.786,139.744,139.786,569899999.0
2005-10-26 16:10:00,139.782,139.834,139.767,139.829,500300002.0
2005-10-26 16:15:00,139.825,139.863,139.803,139.814,402899999.0
2005-10-26 16:20:00,139.821,139.847,139.817,139.833,350499997.0
2005-10-26 16:25:00,139.838,139.859,139.803,139.825,369300002.0
2005-10-26 16:30:00,139.83,139.862,139.798,139.798,642400003.0
2005-10-26 16:35:00,139.806,139.828,139.79,139.79,497400002.0
2005-10-26 16:40:00,139.773,139.808,139.767,139.808,604199993.0
2005-10-26 16:45:00,139.817,139.817,139.739,139.74,481499995.0
2005-10-26 16:50:00,139.742,139.773,139.724,139.766,407199997.0
2005-10-26 16:55:00,139.765,139.842,139.758,139.827,426900002.0
2005-10-26 17:00:00,139.825,139.842,139.811,139.841,510599998.0
2005-10-26 17:05:00,139.819,139.845,139.8,139.815,514099999.0
2005-10-26 17:10:00,139.815,139.857,139.813,139.833,470400003.0
2005-10-26 17:15:00,139.826,139.852,139.792,139.847,371500001.0
2005-10-26 17:20:00,139.858,139.87,139.833,139.846,432499998.0
2005-10-26 17:25:00,139.838,139.863,139.837,139.861,368200002.0
2005-10-26 17:30:00,139.858,139.886,139.843,139.873,434899998.0
2005-10-26 17:35:00,139.89,139.893,139.832,139.873,381300004.0
2005-10-26 17:40:00,139.882,139.905,139.836,139.862,451299998.0
2005-10-26 17:45:00,139.875,139.908,139.852,139.867,424999997.0
2005-10-26 17:50:00,139.858,139.9,139.848,139.9,428900002.0
2005-10-26 17:55:00,139.896,139.91,139.869,139.896,464099995.0
2005-10-26 18:00:00,139.884,139.92,139.845,139.85,5105499988.0
2005-10-26 18:05:00,139.852,139.899,139.825,139.825,7928499961.0
2005-10-26 18:10:00,139.825,139.88,139.81,139.853,5380300000.0
2005-10-26 18:15:00,139.855,139.925,139.828,139.856,5014899993.0
2005-10-26 18:20:00,139.85,139.88,139.8,139.807,5745599996.0
2005-10-26 18:25:00,139.813,139.84,139.774,139.835,4534899992.0
2005-10-26 18:30:00,139.84,139.852,139.806,139.812,5341099996.0
2005-10-26 18:35:00,139.818,139.832,139.784,139.817,3067999995.0
2005-10-26 18:40:00,139.815,139.832,139.794,139.806,2710499995.0
2005-10-26 18:45:00,139.788,139.825,139.761,139.825,2301900001.0
2005-10-26 18:50:00,139.83,139.855,139.804,139.817,3745799991.0
2005-10-26 18:55:00,139.817,139.856,139.817,139.848,3419999995.0
2005-10-26 19:00:00,139.84,139.853,139.819,139.848,2096499984.0
2005-10-26 19:05:00,139.851,139.888,139.828,139.867,3411699996.0
2005-10-26 19:10:00,139.865,139.894,139.854,139.88,1373999994.0
2005-10-26 19:15:00,139.879,139.901,139.856,139.868,2820599999.0
2005-10-26 19:20:00,139.88,139.88,139.839,139.85,2576399991.0
2005-10-26 19:25:00,139.848,139.863,139.831,139.831,3229899999.0
2005-10-26 19:30:00,139.843,139.902,139.836,139.88,3644899988.0
2005-10-26 19:35:00,139.874,139.902,139.868,139.885,2445600000.0
2005-10-26 19:40:00,139.888,139.889,139.815,139.867,2283100002.0
2005-10-26 19:45:00,139.873,139.902,139.865,139.896,2005799997.0
2005-10-26 19:50:00,139.898,139.899,139.871,139.885,2256600001.0
2005-10-26 19:55:00,139.878,139.891,139.865,139.868,2237800002.0
2005-10-26 20:00:00,139.877,139.884,139.865,139.87,1379399996.0
2005-10-26 20:05:00,139.872,139.884,139.832,139.845,2465400001.0
2005-10-26 20:10:00,139.84,139.849,139.796,139.807,2962999976.0
2005-10-26 20:15:00,139.816,139.821,139.77,139.779,1987199995.0
2005-10-26 20:20:00,139.781,139.819,139.781,139.817,1626599994.0
2005-10-26 20:25:00,139.825,139.888,139.821,139.833,3237500004.0
2005-10-26 20:30:00,139.833,139.844,139.815,139.825,5163899986.0
2005-10-26 20:35:00,139.832,139.852,139.827,139.842,2708799999.0
2005-10-26 20:40:00,139.836,139.852,139.816,139.838,3160099997.0
2005-10-26 20:45:00,139.84,139.842,139.799,139.838,3138899993.0
2005-10-26 20:50:00,139.83,139.861,139.811,139.861,2821099999.0
2005-10-26 20:55:00,139.858,139.869,139.82,139.832,4600399973.0
2005-10-26 21:00:00,139.838,139.859,139.822,139.837,4252399987.0
2005-10-26 21:05:00,139.839,139.859,139.827,139.858,2248200003.0
2005-10-26 21:10:00,139.861,139.877,139.833,139.835,2570199981.0
2005-10-26 21:15:00,139.833,139.865,139.831,139.833,2976699977.0
2005-10-26 21:20:00,139.826,139.847,139.81,139.81,4165299979.0
2005-10-26 21:25:00,139.819,139.825,139.776,139.812,1526699997.0
2005-10-26 21:30:00,139.812,139.821,139.79,139.8,1446599996.0
2005-10-26 21:35:00,139.793,139.804,139.783,139.79,1075499997.0
2005-10-26 21:40:00,139.791,139.813,139.783,139.788,1552199997.0
2005-10-26 21:45:00,139.788,139.827,139.767,139.82,1577899996.0
2005-10-26 21:50:00,139.826,139.847,139.806,139.81,784900001.0
2005-10-26 21:55:00,139.818,139.82,139.789,139.791,447999996.0
2005-10-26 22:00:00,139.793,139.802,139.745,139.746,1328199997.0
2005-10-26 22:05:00,139.74,139.772,139.74,139.767,471499999.0
2005-10-26 22:10:00,139.767,139.777,139.752,139.767,681799996.0
2005-10-26 22:15:00,139.777,139.785,139.755,139.778,735199993.0
2005-10-26 22:20:00,139.775,139.778,139.752,139.766,711299999.0
2005-10-26 22:25:00,139.773,139.81,139.766,139.804,1259499990.0
2005-10-26 22:30:00,139.802,139.807,139.763,139.807,1000800005.0
2005-10-26 22:35:00,139.804,139.807,139.77,139.773,1146000006.0
2005-10-26 22:40:00,139.772,139.787,139.763,139.771,1248900003.0
2005-10-26 22:45:00,139.772,139.854,139.761,139.842,1127399998.0
2005-10-26 22:50:00,139.837,139.837,139.784,139.797,859500000.0
2005-10-26 22:55:00,139.785,139.8,139.755,139.765,661299999.0
2005-10-26 23:00:00,139.795,139.814,139.756,139.774,498400005.0
2005-10-26 23:05:00,139.781,139.801,139.73,139.748,579699996.0
2005-10-26 23:10:00,139.747,139.783,139.721,139.748,572399998.0
2005-10-26 23:15:00,139.752,139.781,139.708,139.751,709899999.0
2005-10-26 23:20:00,139.737,139.794,139.698,139.777,478900001.0
2005-10-26 23:25:00,139.777,139.787,139.728,139.768,467000002.0
2005-10-26 23:30:00,139.758,139.76,139.731,139.739,410900002.0
2005-10-26 23:35:00,139.752,139.758,139.731,139.742,511700006.0
2005-10-26 23:40:00,139.742,139.754,139.73,139.753,236099996.0
2005-10-26 23:45:00,139.747,139.75,139.722,139.722,451999999.0
2005-10-26 23:50:00,139.733,139.758,139.708,139.755,286499998.0
2005-10-26 23:55:00,139.771,139.78,139.711,139.725,584700001.0
2005-10-27 00:00:00,139.718,139.764,139.712,139.756,504700000.0
2005-10-27 00:05:00,139.764,139.768,139.731,139.746,454799999.0
2005-10-27 00:10:00,139.752,139.76,139.714,139.715,255000000.0
2005-10-27 00:15:00,139.718,139.735,139.707,139.707,517300001.0
2005-10-27 00:20:00,139.701,139.734,139.671,139.708,319900001.0
2005-10-27 00:25:00,139.724,139.749,139.664,139.735,441199996.0
2005-10-27 00:30:00,139.735,139.756,139.734,139.743,494499999.0
2005-10-27 00:35:00,139.741,139.775,139.73,139.775,342500001.0
2005-10-27 00:40:00,139.783,139.797,139.765,139.771,399999997.0
2005-10-27 00:45:00,139.767,139.78,139.747,139.763,336100000.0
2005-10-27 00:50:00,139.755,139.78,139.688,139.777,537399999.0
2005-10-27 00:55:00,139.775,139.79,139.758,139.763,342799998.0
2005-10-27 01:00:00,139.753,139.773,139.742,139.757,491900003.0
2005-10-27 01:05:00,139.757,139.769,139.748,139.763,398099997.0
2005-10-27 01:10:00,139.767,139.769,139.723,139.74,398599996.0
2005-10-27 01:15:00,139.753,139.777,139.746,139.758,731300000.0
2005-10-27 01:20:00,139.755,139.794,139.746,139.783,484199998.0
2005-10-27 01:25:00,139.801,139.808,139.751,139.763,564100005.0
2005-10-27 01:30:00,139.767,139.78,139.747,139.766,562700006.0
2005-10-27 01:35:00,139.772,139.776,139.631,139.645,479200005.0
2005-10-27 01:40:00,139.655,139.689,139.641,139.682,480199993.0
2005-10-27 01:45:00,139.697,139.715,139.663,139.69,471999997.0
2005-10-27 01:50:00,139.667,139.971,139.667,139.927,410699995.0
2005-10-27 01:55:00,139.96,140.013,139.945,139.952,476599997.0
2005-10-27 02:00:00,139.938,140.038,139.91,139.996,441799997.0
2005-10-27 02:05:00,139.996,140.026,139.939,139.941,252900000.0
2005-10-27 02:10:00,139.947,139.956,139.824,139.887,477299996.0
2005-10-27 02:15:00,139.868,139.876,139.78,139.824,523099990.0
2005-10-27 02:20:00,139.84,139.883,139.788,139.857,488000003.0
2005-10-27 02:25:00,139.839,139.893,139.836,139.836,403200002.0
2005-10-27 02:30:00,139.837,139.868,139.833,139.855,384199997.0
2005-10-27 02:35:00,139.858,139.893,139.857,139.893,422199998.0
2005-10-27 02:40:00,139.897,139.926,139.877,139.891,614400006.0
2005-10-27 02:45:00,139.905,139.934,139.905,139.927,514700002.0
2005-10-27 02:50:00,139.927,139.941,139.895,139.941,620599993.0
2005-10-27 02:55:00,139.949,139.99,139.929,139.977,438299992.0
2005-10-27 03:00:00,139.988,139.99,139.957,139.976,277399998.0
2005-10-27 03:05:00,139.971,139.98,139.952,139.96,436800002.0
2005-10-27 03:10:00,139.955,139.997,139.939,139.997,403100002.0
2005-10-27 03:15:00,140.005,140.05,139.977,140.021,562000005.0
2005-10-27 03:20:00,140.025,140.055,139.993,140.015,506600001.0
2005-10-27 03:25:00,140.032,140.039,140.004,140.026,642599996.0
2005-10-27 03:30:00,140.033,140.057,140.019,140.043,420700001.0
2005-10-27 03:35:00,140.029,140.029,139.968,139.97,252400002.0
2005-10-27 03:40:00,139.956,139.969,139.894,139.906,320900002.0
2005-10-27 03:45:00,139.912,139.938,139.9,139.93,443499999.0
2005-10-27 03:50:00,139.913,139.934,139.883,139.884,634099996.0
2005-10-27 03:55:00,139.885,139.917,139.872,139.905,435000002.0
2005-10-27 04:00:00,139.908,139.922,139.88,139.891,457700002.0
2005-10-27 04:05:00,139.873,139.891,139.825,139.849,548699998.0
2005-10-27 04:10:00,139.852,139.857,139.818,139.846,362599996.0
2005-10-27 04:15:00,139.837,139.877,139.833,139.877,380700002.0
2005-10-27 04:20:00,139.873,139.922,139.867,139.922,423999998.0
2005-10-27 04:25:00,139.927,139.951,139.895,139.918,399599998.0
2005-10-27 04:30:00,139.932,139.969,139.925,139.94,547299999.0
2005-10-27 04:35:00,139.944,139.963,139.91,139.91,407599999.0
2005-10-27 04:40:00,139.915,139.93,139.897,139.925,592899993.0
2005-10-27 04:45:00,139.919,139.928,139.898,139.921,313999999.0
2005-10-27 04:50:00,139.918,139.94,139.909,139.918,466399997.0
2005-10-27 04:55:00,139.912,139.912,139.889,139.902,495699990.0
2005-10-27 05:00:00,139.905,139.934,139.885,139.928,507099998.0
2005-10-27 05:05:00,139.91,139.939,139.871,139.922,693400001.0
2005-10-27 05:10:00,139.915,139.915,139.863,139.905,471199997.0
2005-10-27 05:15:00,139.906,139.917,139.774,139.798,393199997.0
2005-10-27 05:20:00,139.817,139.842,139.766,139.842,466899996.0
2005-10-27 05:25:00,139.862,139.881,139.817,139.849,377300002.0
2005-10-27 05:30:00,139.844,139.875,139.801,139.842,619499996.0
2005-10-27 05:35:00,139.844,139.847,139.799,139.807,279900001.0
2005-10-27 05:40:00,139.807,139.808,139.751,139.772,329000000.0
2005-10-27 05:45:00,139.778,139.827,139.759,139.766,501999998.0
2005-10-27 05:50:00,139.758,139.818,139.742,139.81,709800008.0
2005-10-27 05:55:00,139.814,139.837,139.798,139.837,491999993.0
2005-10-27 06:00:00,139.831,139.883,139.827,139.872,450400003.0
2005-10-27 06:05:00,139.868,139.872,139.827,139.848,538700002.0
2005-10-27 06:10:00,139.85,139.858,139.828,139.834,388599995.0
2005-10-27 06:15:00,139.832,139.847,139.795,139.805,408600000.0
2005-10-27 06:20:00,139.797,139.827,139.787,139.827,391399998.0
2005-10-27 06:25:00,139.827,139.827,139.684,139.684,480199994.0
2005-10-27 06:30:00,139.682,139.69,139.655,139.68,390899999.0
2005-10-27 06:35:00,139.685,139.716,139.685,139.694,278400001.0
2005-10-27 06:40:00,139.683,139.715,139.623,139.623,558300001.0
2005-10-27 06:45:00,139.627,139.643,139.588,139.593,680899992.0
2005-10-27 06:50:00,139.606,139.64,139.596,139.62,406699999.0
2005-10-27 06:55:00,139.627,139.673,139.627,139.667,394000001.0
2005-10-27 07:00:00,139.673,139.705,139.662,139.695,490699996.0
2005-10-27 07:05:00,139.677,139.747,139.666,139.72,624700000.0
2005-10-27 07:10:00,139.717,139.729,139.703,139.721,414400001.0
2005-10-27 07:15:00,139.712,139.715,139.621,139.647,291099999.0
2005-10-27 07:20:00,139.662,139.685,139.635,139.672,500499999.0
2005-10-27 07:25:00,139.666,139.711,139.657,139.697,432399998.0
2005-10-27 07:30:00,139.703,139.738,139.69,139.736,408400000.0
2005-10-27 07:35:00,139.731,139.763,139.718,139.73,589300001.0
2005-10-27 07:40:00,139.738,139.767,139.737,139.756,484300006.0
2005-10-27 07:45:00,139.758,139.781,139.723,139.73,319700002.0
2005-10-27 07:50:00,139.731,139.731,139.65,139.65,368499998.0
2005-10-27 07:55:00,139.648,139.717,139.648,139.715,314100000.0
2005-10-27 08:00:00,139.711,139.748,139.687,139.689,432999998.0
2005-10-27 08:05:00,139.692,139.726,139.69,139.703,294299998.0
2005-10-27 08:10:00,139.703,139.735,139.686,139.688,349999995.0
2005-10-27 08:15:00,139.669,139.669,139.635,139.644,486900002.0
2005-10-27 08:20:00,139.653,139.674,139.641,139.674,411100002.0
2005-10-27 08:25:00,139.665,139.682,139.646,139.668,484500001.0
2005-10-27 08:30:00,139.666,139.703,139.666,139.685,541300002.0
2005-10-27 08:35:00,139.669,139.669,139.621,139.635,440499999.0
2005-10-27 08:40:00,139.627,139.665,139.622,139.635,545300001.0
2005-10-27 08:45:00,139.644,139.7,139.638,139.688,452699996.0
2005-10-27 08:50:00,139.699,139.75,139.68,139.747,509799998.0
2005-10-27 08:55:00,139.767,139.796,139.734,139.763,668300005.0
2005-10-27 09:00:00,139.748,139.819,139.742,139.802,438700003.0
2005-10-27 09:05:00,139.798,139.868,139.797,139.804,552599995.0
2005-10-27 09:10:00,139.776,139.859,139.767,139.815,487099996.0
2005-10-27 09:15:00,139.808,139.835,139.801,139.814,518700002.0
2005-10-27 09:20:00,139.806,139.839,139.8,139.837,614399995.0
2005-10-27 09:25:00,139.836,139.87,139.825,139.85,523200005.0
2005-10-27 09:30:00,139.848,139.914,139.842,139.861,524199993.0
2005-10-27 09:35:00,139.862,139.868,139.798,139.807,413099998.0
2005-10-27 09:40:00,139.805,139.826,139.73,139.73,389299997.0
2005-10-27 09:45:00,139.723,139.756,139.71,139.737,516400001.0
2005-10-27 09:50:00,139.733,139.769,139.733,139.76,372099998.0
2005-10-27 09:55:00,139.753,139.807,139.75,139.807,334899998.0
2005-10-27 10:00:00,139.819,139.861,139.811,139.835,502399995.0
2005-10-27 10:05:00,139.822,139.914,139.78,139.902,408099996.0
2005-10-27 10:10:00,139.91,139.918,139.842,139.896,554500000.0
2005-10-27 10:15:00,139.895,139.896,139.859,139.88,555499997.0
2005-10-27 10:20:00,139.87,139.898,139.861,139.872,720100002.0
2005-10-27 10:25:00,139.88,139.918,139.872,139.886,560100001.0
2005-10-27 10:30:00,139.893,139.978,139.89,139.97,367899998.0
2005-10-27 10:35:00,139.965,139.965,139.911,139.929,414000003.0
2005-10-27 10:40:00,139.922,139.922,139.805,139.81,516600002.0
2005-10-27 10:45:00,139.813,139.868,139.813,139.86,308700000.0
2005-10-27 10:50:00,139.86,139.904,139.846,139.878,433800001.0
2005-10-27 10:55:00,139.877,139.878,139.814,139.835,428299996.0
2005-10-27 11:00:00,139.838,139.875,139.838,139.853,568600003.0
2005-10-27 11:05:00,139.864,139.87,139.834,139.86,532100000.0
2005-10-27 11:10:00,139.856,139.857,139.787,139.843,447599997.0
2005-10-27 11:15:00,139.825,139.904,139.824,139.904,426000001.0
2005-10-27 11:20:00,139.91,139.936,139.878,139.878,664300006.0
2005-10-27 11:25:00,139.877,139.916,139.802,139.802,426199997.0
2005-10-27 11:30:00,139.794,139.804,139.743,139.792,460300002.0
2005-10-27 11:35:00,139.778,139.792,139.749,139.765,484200001.0
2005-10-27 11:40:00,139.746,139.759,139.715,139.744,490499999.0
2005-10-27 11:45:00,139.752,139.758,139.694,139.722,558699997.0
2005-10-27 11:50:00,139.723,139.794,139.721,139.787,410500000.0
2005-10-27 11:55:00,139.797,139.812,139.755,139.755,544500001.0
2005-10-27 12:00:00,139.764,139.813,139.756,139.796,610499997.0
2005-10-27 12:05:00,139.79,139.924,139.784,139.924,462799999.0
2005-10-27 12:10:00,139.926,139.928,139.849,139.883,390499998.0
2005-10-27 12:15:00,139.89,139.927,139.874,139.92,590299998.0
2005-10-27 12:20:00,139.913,139.947,139.894,139.902,446399999.0
2005-10-27 12:25:00,139.897,139.925,139.874,139.897,277600001.0
2005-10-27 12:30:00,139.893,139.962,139.893,139.958,601600001.0
2005-10-27 12:35:00,139.958,139.96,139.913,139.913,296099999.0
2005-10-27 12:40:00,139.917,139.929,139.903,139.912,397599999.0
2005-10-27 12:45:00,139.924,139.935,139.845,139.845,503599994.0
2005-10-27 12:50:00,139.838,139.866,139.826,139.855,450399999.0
2005-10-27 12:55:00,139.864,139.92,139.861,139.916,561600002.0
2005-10-27 13:00:00,139.925,139.943,139.889,139.943,421599996.0
2005-10-27 13:05:00,139.925,139.925,139.83,139.853,319300000.0
2005-10-27 13:10:00,139.85,139.853,139.821,139.825,650799999.0
2005-10-27 13:15:00,139.818,139.85,139.779,139.792,409800002.0
2005-10-27 13:20:00,139.806,139.816,139.784,139.796,441900000.0
2005-10-27 13:25:00,139.792,139.8,139.761,139.783,363100001.0
2005-10-27 13:30:00,139.789,139.867,139.785,139.862,394799999.0
2005-10-27 13:35:00,139.861,139.863,139.825,139.833,468100000.0
2005-10-27 13:40:00,139.838,139.867,139.823,139.863,514099997.0
2005-10-27 13:45:00,139.872,139.881,139.852,139.857,594200007.0
2005-10-27 13:50:00,139.846,139.857,139.792,139.795,365599999.0
2005-10-27 13:55:00,139.782,139.875,139.778,139.869,442599998.0
2005-10-27 14:00:00,139.889,139.928,139.878,139.92,580999998.0
2005-10-27 14:05:00,139.907,139.925,139.891,139.902,502999994.0
2005-10-27 14:10:00,139.9,139.91,139.854,139.866,499000003.0
2005-10-27 14:15:00,139.87,139.87,139.822,139.83,510099996.0
2005-10-27 14:20:00,139.832,139.862,139.789,139.792,361200001.0
2005-10-27 14:25:00,139.788,139.802,139.758,139.785,361499997.0
2005-10-27 14:30:00,139.768,139.832,139.72,139.791,487400000.0
2005-10-27 14:35:00,139.792,139.878,139.782,139.83,758199994.0
2005-10-27 14:40:00,139.835,139.932,139.823,139.828,635499994.0
2005-10-27 14:45:00,139.852,139.964,139.831,139.929,554500003.0
2005-10-27 14:50:00,139.934,139.993,139.934,139.981,308799998.0
2005-10-27 14:55:00,139.991,140.017,139.94,139.961,452000002.0
2005-10-27 15:00:00,139.974,139.974,139.941,139.964,490200001.0
2005-10-27 15:05:00,139.96,139.986,139.919,139.934,352499999.0
2005-10-27 15:10:00,139.937,139.985,139.93,139.944,463500000.0
2005-10-27 15:15:00,139.925,139.964,139.903,139.913,398400000.0
2005-10-27 15:20:00,139.913,139.93,139.868,139.869,392100000.0
2005-10-27 15:25:00,139.843,139.843,139.754,139.766,529199999.0
2005-10-27 15:30:00,139.763,139.764,139.675,139.675,541599999.0
2005-10-27 15:35:00,139.68,139.695,139.67,139.693,368799999.0
2005-10-27 15:40:00,139.7,139.729,139.637,139.643,484900001.0
2005-10-27 15:45:00,139.644,139.656,139.605,139.63,365400002.0
2005-10-27 15:50:00,139.65,139.726,139.641,139.684,442799999.0
2005-10-27 15:55:00,139.686,139.73,139.685,139.686,460800002.0
2005-10-27 16:00:00,139.685,139.814,139.683,139.811,493200007.0
2005-10-27 16:05:00,139.806,139.831,139.724,139.769,485499999.0
2005-10-27 16:10:00,139.751,139.858,139.729,139.848,459600002.0
2005-10-27 16:15:00,139.855,139.883,139.8,139.851,332299995.0
2005-10-27 16:20:00,139.85,139.905,139.836,139.885,391699999.0
2005-10-27 16:25:00,139.889,139.912,139.882,139.895,597099998.0
2005-10-27 16:30:00,139.897,139.928,139.885,139.904,533100000.0
2005-10-27 16:35:00,139.932,139.962,139.929,139.958,466999996.0
2005-10-27 16:40:00,139.956,139.968,139.94,139.954,381300003.0
2005-10-27 16:45:00,139.958,139.96,139.91,139.913,514300000.0
2005-10-27 16:50:00,139.917,139.931,139.853,139.859,540100004.0
2005-10-27 16:55:00,139.864,139.897,139.853,139.885,392099999.0
2005-10-27 17:00:00,139.889,139.911,139.858,139.911,787799991.0
2005-10-27 17:05:00,139.909,139.926,139.864,139.873,421800000.0
2005-10-27 17:10:00,139.867,139.931,139.867,139.91,573500006.0
2005-10-27 17:15:00,139.915,139.93,139.882,139.884,510499996.0
2005-10-27 17:20:00,139.878,139.958,139.873,139.94,450700000.0
2005-10-27 17:25:00,139.932,139.942,139.899,139.909,331799997.0
2005-10-27 17:30:00,139.908,139.913,139.849,139.884,563599995.0
2005-10-27 17:35:00,139.89,139.907,139.864,139.902,392999997.0
2005-10-27 17:40:00,139.907,139.943,139.879,139.931,573899995.0
2005-10-27 17:45:00,139.924,139.927,139.835,139.842,520499999.0
2005-10-27 17:50:00,139.844,139.879,139.827,139.854,477200004.0
2005-10-27 17:55:00,139.855,139.886,139.849,139.859,550599995.0
2005-10-27 18:00:00,139.865,139.89,139.837,139.851,5512399983.0
2005-10-27 18:05:00,139.857,139.868,139.835,139.84,7438499985.0
2005-10-27 18:10:00,139.848,139.911,139.838,139.905,4997299983.0
2005-10-27 18:15:00,139.905,139.938,139.889,139.918,5373099996.0
2005-10-27 18:20:00,139.909,139.986,139.908,139.958,6717399979.0
2005-10-27 18:25:00,139.97,139.981,139.946,139.959,4531400011.0
2005-10-27 18:30:00,139.953,139.974,139.94,139.954,5056099982.0
2005-10-27 18:35:00,139.969,139.986,139.942,139.973,3154699997.0
2005-10-27 18:40:00,139.963,139.981,139.943,139.958,2928099985.0
2005-10-27 18:45:00,139.963,139.987,139.951,139.962,2386199999.0
2005-10-27 18:50:00,139.958,139.987,139.946,139.977,3927199995.0
2005-10-27 18:55:00,139.98,140.06,139.975,140.05,3212399996.0
2005-10-27 19:00:00,140.05,140.075,140.032,140.041,2023800004.0
2005-10-27 19:05:00,140.042,140.042,140.004,140.016,3782900003.0
2005-10-27 19:10:00,140.02,140.02,139.97,139.979,1208999998.0
2005-10-27 19:15:00,139.975,140.014,139.974,140.001,2652299997.0
2005-10-27 19:20:00,140.002,140.012,139.981,139.982,2488099991.0
2005-10-27 19:25:00,139.98,140.031,139.976,140.025,3526099984.0
2005-10-27 19:30:00,140.027,140.042,140.012,140.028,3708200000.0
2005-10-27 19:35:00,140.029,140.051,140.015,140.025,2324199997.0
2005-10-27 19:40:00,140.03,140.057,140.005,140.022,2126899999.0
2005-10-27 19:45:00,140.019,140.027,139.998,140.027,1815799998.0
2005-10-27 19:50:00,140.031,140.045,140.015,140.025,2201900002.0
2005-10-27 19:55:00,140.025,140.042,140.018,140.028,2501399996.0
2005-10-27 20:00:00,140.032,140.041,140.017,140.03,1560299995.0
2005-10-27 20:05:00,140.032,140.043,140.002,140.017,2916400014.0
2005-10-27 20:10:00,140.011,140.022,139.99,139.99,2559299997.0
2005-10-27 20:15:00,139.988,139.999,139.947,139.978,2163700008.0
2005-10-27 20:20:00,139.992,140.021,139.968,140.012,1661400001.0
2005-10-27 20:25:00,140.019,140.049,140.011,140.028,3710999988.0
2005-10-27 20:30:00,140.023,140.079,140.021,140.069,4837000007.0
2005-10-27 20:35:00,140.067,140.109,140.042,140.093,3168600004.0
2005-10-27 20:40:00,140.083,140.117,140.074,140.1,2710999997.0
2005-10-27 20:45:00,140.116,140.124,140.092,140.116,3447600009.0
2005-10-27 20:50:00,140.109,140.127,140.092,140.117,2919899991.0
2005-10-27 20:55:00,140.117,140.168,140.092,140.16,4902400000.0
2005-10-27 21:00:00,140.158,140.173,140.123,140.137,3979999992.0
2005-10-27 21:05:00,140.141,140.153,140.12,140.13,2114500003.0
2005-10-27 21:10:00,140.129,140.136,140.094,140.094,2294299997.0
2005-10-27 21:15:00,140.105,140.151,140.105,140.142,2921199985.0
2005-10-27 21:20:00,140.151,140.16,140.116,140.128,3674999975.0
2005-10-27 21:25:00,140.13,140.144,140.095,140.112,1632300009.0
2005-10-27 21:30:00,140.11,140.146,140.1,140.128,1384399998.0
2005-10-27 21:35:00,140.129,140.155,140.123,140.147,998100002.0
2005-10-27 21:40:00,140.14,140.156,140.116,140.129,1758499991.0
2005-10-27 21:45:00,140.131,140.144,140.09,140.1,1518900010.0
2005-10-27 21:50:00,140.105,140.124,140.101,140.119,545600001.0
2005-10-27 21:55:00,140.125,140.135,140.118,140.121,349000004.0
2005-10-27 22:00:00,140.128,140.142,140.122,140.125,1334600008.0
2005-10-27 22:05:00,140.124,140.129,140.101,140.12,562399992.0
2005-10-27 22:10:00,140.122,140.139,140.115,140.12,745799998.0
2005-10-27 22:15:00,140.118,140.128,140.105,140.12,647900006.0
2005-10-27 22:20:00,140.105,140.139,140.102,140.13,715799996.0
2005-10-27 22:25:00,140.132,140.157,140.131,140.132,1302099991.0
2005-10-27 22:30:00,140.136,140.143,140.105,140.139,991300004.0
2005-10-27 22:35:00,140.137,140.15,140.113,140.124,1330199998.0
2005-10-27 22:40:00,140.126,140.16,140.121,140.151,1363599987.0
2005-10-27 22:45:00,140.149,140.149,140.122,140.138,1098399994.0
2005-10-27 22:50:00,140.138,140.149,140.126,140.133,858399999.0
2005-10-27 22:55:00,140.125,140.151,140.115,140.135,735600005.0
2005-10-27 23:00:00,140.145,140.189,140.093,140.128,655500002.0
2005-10-27 23:05:00,140.128,140.166,140.092,140.133,463499995.0
2005-10-27 23:10:00,140.105,140.171,140.09,140.155,434900002.0
2005-10-27 23:15:00,140.166,140.186,140.099,140.159,471200000.0
2005-10-27 23:20:00,140.141,140.163,140.075,140.118,562500001.0
2005-10-27 23:25:00,140.143,140.143,140.095,140.132,385000002.0
2005-10-27 23:30:00,140.138,140.148,140.125,140.135,305299996.0
2005-10-27 23:35:00,140.132,140.132,140.095,140.125,546400003.0
2005-10-27 23:40:00,140.12,140.13,140.102,140.113,305599998.0
2005-10-27 23:45:00,140.113,140.13,140.1,140.102,550800001.0
2005-10-27 23:50:00,140.112,140.115,140.06,140.069,391800000.0
2005-10-27 23:55:00,140.069,140.11,140.069,140.102,483999994.0
2005-10-28 00:00:00,140.076,140.118,140.076,140.113,471899994.0
2005-10-28 00:05:00,140.124,140.126,140.097,140.112,411000000.0
2005-10-28 00:10:00,140.108,140.132,140.071,140.092,425799998.0
2005-10-28 00:15:00,140.117,140.131,140.083,140.097,500299999.0
2005-10-28 00:20:00,140.097,140.116,140.083,140.105,394099999.0
2005-10-28 00:25:00,140.112,140.13,140.052,140.077,417100005.0
2005-10-28 00:30:00,140.085,140.1,140.042,140.068,411700001.0
2005-10-28 00:35:00,140.066,140.09,140.041,140.07,445700000.0
2005-10-28 00:40:00,140.07,140.09,140.032,140.046,518499997.0
2005-10-28 00:45:00,140.051,140.086,140.034,140.07,431399998.0
2005-10-28 00:50:00,140.067,140.086,140.041,140.06,389400004.0
2005-10-28 00:55:00,140.057,140.073,140.034,140.042,538400004.0
2005-10-28 01:00:00,140.042,140.055,140.006,140.006,305799998.0
2005-10-28 01:05:00,139.993,139.993,139.952,139.958,400300000.0
2005-10-28 01:10:00,139.962,139.992,139.95,139.974,486599997.0
2005-10-28 01:15:00,139.967,139.977,139.949,139.959,519799998.0
2005-10-28 01:20:00,139.97,139.991,139.958,139.975,443699999.0
2005-10-28 01:25:00,139.975,140.069,139.974,140.052,450100000.0
2005-10-28 01:30:00,140.055,140.096,139.993,140.025,522000003.0
2005-10-28 01:35:00,140.03,140.03,139.981,139.989,515799996.0
2005-10-28 01:40:00,139.992,140.001,139.945,139.945,552799996.0
2005-10-28 01:45:00,139.944,139.955,139.928,139.943,586799995.0
2005-10-28 01:50:00,139.945,139.985,139.925,139.925,597600006.0
2005-10-28 01:55:00,139.95,139.987,139.93,139.965,464600000.0
2005-10-28 02:00:00,139.968,140.072,139.968,140.031,374600001.0
2005-10-28 02:05:00,140.055,140.111,140.055,140.068,469899996.0
2005-10-28 02:10:00,140.061,140.122,140.06,140.095,343199999.0
2005-10-28 02:15:00,140.107,140.164,140.107,140.157,480600002.0
2005-10-28 02:20:00,140.171,140.171,140.076,140.085,381800003.0
2005-10-28 02:25:00,140.068,140.078,140.043,140.05,521899999.0
2005-10-28 02:30:00,140.049,140.069,140.039,140.069,547700007.0
2005-10-28 02:35:00,140.078,140.081,140.043,140.057,308800003.0
2005-10-28 02:40:00,140.06,140.093,140.045,140.089,501399995.0
2005-10-28 02:45:00,140.085,140.104,140.061,140.078,558000000.0
2005-10-28 02:50:00,140.082,140.1,140.019,140.048,378200000.0
2005-10-28 02:55:00,140.036,140.042,140.004,140.027,516100001.0
2005-10-28 03:00:00,140.014,140.025,139.891,139.895,440000002.0
2005-10-28 03:05:00,139.892,139.894,139.822,139.836,529199998.0
2005-10-28 03:10:00,139.834,139.864,139.829,139.856,251799999.0
2005-10-28 03:15:00,139.848,139.875,139.822,139.875,416799998.0
2005-10-28 03:20:00,139.868,139.911,139.865,139.9,528400000.0
2005-10-28 03:25:00,139.904,139.927,139.894,139.898,337300000.0
2005-10-28 03:30:00,139.899,139.921,139.865,139.921,520300004.0
2005-10-28 03:35:00,139.925,139.967,139.921,139.951,345399999.0
2005-10-28 03:40:00,139.936,139.936,139.905,139.918,428500003.0
2005-10-28 03:45:00,139.94,139.957,139.925,139.954,477899998.0
2005-10-28 03:50:00,139.952,139.959,139.933,139.951,278600001.0
2005-10-28 03:55:00,139.941,139.945,139.907,139.913,419800000.0
2005-10-28 04:00:00,139.932,139.949,139.873,139.878,377400003.0
2005-10-28 04:05:00,139.871,139.889,139.859,139.878,377899998.0
2005-10-28 04:10:00,139.877,139.901,139.864,139.901,486999996.0
2005-10-28 04:15:00,139.907,139.943,139.899,139.903,316599999.0
2005-10-28 04:20:00,139.912,139.943,139.907,139.923,513400004.0
2005-10-28 04:25:00,139.932,139.932,139.893,139.904,528600003.0
2005-10-28 04:30:00,139.918,139.94,139.9,139.9,519099998.0
2005-10-28 04:35:00,139.917,139.917,139.883,139.9,300799998.0
2005-10-28 04:40:00,139.917,139.941,139.886,139.929,391100001.0
2005-10-28 04:45:00,139.931,139.942,139.887,139.911,493599997.0
2005-10-28 04:50:00,139.9,139.911,139.863,139.879,644199995.0
2005-10-28 04:55:00,139.886,139.901,139.87,139.897,344599998.0
2005-10-28 05:00:00,139.896,139.951,139.885,139.921,626700000.0
2005-10-28 05:05:00,139.92,139.949,139.911,139.919,373699996.0
2005-10-28 05:10:00,139.911,139.938,139.911,139.938,540000005.0
2005-10-28 05:15:00,139.945,139.948,139.921,139.935,421699993.0
2005-10-28 05:20:00,139.937,139.955,139.93,139.952,411799998.0
2005-10-28 05:25:00,139.925,139.945,139.899,139.944,275500001.0
2005-10-28 05:30:00,139.945,139.957,139.927,139.934,274500001.0
2005-10-28 05:35:00,139.93,139.935,139.909,139.924,169399998.0
2005-10-28 05:40:00,139.92,139.924,139.895,139.907,350000001.0
2005-10-28 05:45:00,139.898,139.915,139.883,139.893,540600000.0
2005-10-28 05:50:00,139.905,139.929,139.898,139.925,318199998.0
2005-10-28 05:55:00,139.93,139.94,139.901,139.92,325000003.0
2005-10-28 06:00:00,139.911,139.93,139.898,139.906,261099997.0
2005-10-28 06:05:00,139.912,139.937,139.901,139.911,661899994.0
2005-10-28 06:10:00,139.912,139.935,139.911,139.93,401700001.0
2005-10-28 06:15:00,139.935,139.935,139.915,139.927,398000000.0
2005-10-28 06:20:00,139.922,139.925,139.896,139.912,340900004.0
2005-10-28 06:25:00,139.912,139.924,139.872,139.879,547799997.0
2005-10-28 06:30:00,139.89,139.89,139.869,139.873,371099999.0
2005-10-28 06:35:00,139.887,139.902,139.868,139.887,317199996.0
2005-10-28 06:40:00,139.885,139.894,139.87,139.873,524500000.0
2005-10-28 06:45:00,139.882,139.882,139.864,139.872,254200000.0
2005-10-28 06:50:00,139.874,139.884,139.848,139.855,529199998.0
2005-10-28 06:55:00,139.856,139.887,139.856,139.87,413600003.0
2005-10-28 07:00:00,139.883,139.899,139.863,139.887,505600002.0
2005-10-28 07:05:00,139.871,139.895,139.866,139.87,560399998.0
2005-10-28 07:10:00,139.875,139.888,139.862,139.885,542599994.0
2005-10-28 07:15:00,139.875,139.91,139.841,139.903,526600006.0
2005-10-28 07:20:00,139.89,139.922,139.89,139.922,439500001.0
2005-10-28 07:25:00,139.918,139.925,139.901,139.904,341399999.0
2005-10-28 07:30:00,139.896,139.918,139.883,139.904,361799998.0
2005-10-28 07:35:00,139.898,139.903,139.88,139.89,474699998.0
2005-10-28 07:40:00,139.884,139.884,139.858,139.863,470499998.0
2005-10-28 07:45:00,139.857,139.893,139.857,139.893,268200001.0
2005-10-28 07:50:00,139.902,139.929,139.882,139.928,541499998.0
2005-10-28 07:55:00,139.935,139.959,139.905,139.949,450799995.0
2005-10-28 08:00:00,139.941,139.972,139.937,139.958,436099994.0
2005-10-28 08:05:00,139.958,139.972,139.931,139.931,468899994.0
2005-10-28 08:10:00,139.933,139.954,139.925,139.938,398500003.0
2005-10-28 08:15:00,139.942,139.975,139.936,139.966,433199999.0
2005-10-28 08:20:00,139.966,140.031,139.965,140.031,491900000.0
2005-10-28 08:25:00,140.02,140.075,140.009,140.066,405699999.0
2005-10-28 08:30:00,140.067,140.12,140.061,140.12,615800001.0
2005-10-28 08:35:00,140.104,140.118,140.061,140.09,583000008.0
2005-10-28 08:40:00,140.092,140.095,140.021,140.055,529499998.0
2005-10-28 08:45:00,140.053,140.063,140.024,140.047,415899998.0
2005-10-28 08:50:00,140.046,140.059,140.016,140.05,471200003.0
2005-10-28 08:55:00,140.061,140.061,140.003,140.009,523100000.0
2005-10-28 09:00:00,139.995,140.001,139.956,139.969,352000001.0
2005-10-28 09:05:00,139.967,139.967,139.923,139.957,400700001.0
2005-10-28 09:10:00,139.947,139.987,139.947,139.987,507899997.0
2005-10-28 09:15:00,139.995,140.059,139.995,140.056,397300002.0
2005-10-28 09:20:00,140.063,140.105,140.055,140.091,433800005.0
2005-10-28 09:25:00,140.087,140.112,140.063,140.096,470300000.0
2005-10-28 09:30:00,140.104,140.128,140.104,140.108,597399998.0
2005-10-28 09:35:00,140.102,140.116,140.018,140.027,368900000.0
2005-10-28 09:40:00,140.03,140.06,140.017,140.06,406599994.0
2005-10-28 09:45:00,140.066,140.128,140.042,140.095,431499997.0
2005-10-28 09:50:00,140.083,140.101,140.051,140.097,405299997.0
2005-10-28 09:55:00,140.085,140.112,140.083,140.097,435500004.0
2005-10-28 10:00:00,140.088,140.121,140.052,140.058,502900006.0
2005-10-28 10:05:00,140.057,140.077,140.034,140.063,564599995.0
2005-10-28 10:10:00,140.058,140.07,140.01,140.013,451499998.0
2005-10-28 10:15:00,140.011,140.056,140.01,140.042,529299996.0
2005-10-28 10:20:00,140.036,140.063,140.018,140.034,507899994.0
2005-10-28 10:25:00,140.032,140.032,139.987,139.995,336700001.0
2005-10-28 10:30:00,139.999,140.003,139.971,139.984,403699998.0
2005-10-28 10:35:00,139.979,140.004,139.971,139.998,442999998.0
2005-10-28 10:40:00,140.002,140.024,139.976,140.004,437099997.0
2005-10-28 10:45:00,140.0,140.0,139.963,139.996,543000001.0
2005-10-28 10:50:00,139.999,140.003,139.967,139.984,592200005.0
2005-10-28 10:55:00,139.983,139.983,139.946,139.949,327000001.0
2005-10-28 11:00:00,139.96,139.995,139.955,139.973,413599996.0
2005-10-28 11:05:00,139.981,140.004,139.96,139.995,565400004.0
2005-10-28 11:10:00,139.991,139.999,139.963,139.973,466299998.0
2005-10-28 11:15:00,139.963,140.016,139.96,140.016,502999995.0
2005-10-28 11:20:00,140.011,140.03,139.947,139.947,599799993.0
2005-10-28 11:25:00,139.944,140.031,139.944,140.01,506600001.0
2005-10-28 11:30:00,140.011,140.025,139.996,140.004,427299996.0
2005-10-28 11:35:00,140.004,140.067,140.0,140.065,506199991.0
2005-10-28 11:40:00,140.065,140.065,139.988,140.02,507299991.0
2005-10-28 11:45:00,140.018,140.018,139.97,140.01,619100000.0
2005-10-28 11:50:00,140.005,140.031,139.985,139.99,640400001.0
2005-10-28 11:55:00,139.993,139.999,139.953,139.97,506400001.0
2005-10-28 12:00:00,139.966,139.984,139.911,139.922,518200000.0
2005-10-28 12:05:00,139.92,139.947,139.911,139.94,580100001.0
2005-10-28 12:10:00,139.948,139.966,139.932,139.958,536399996.0
2005-10-28 12:15:00,139.96,140.071,139.96,140.062,487600001.0
2005-10-28 12:20:00,140.048,140.121,140.047,140.084,339399998.0
2005-10-28 12:25:00,140.097,140.125,140.078,140.078,298899999.0
2005-10-28 12:30:00,140.078,140.121,140.078,140.11,434899998.0
2005-10-28 12:35:00,140.111,140.118,140.08,140.096,422899997.0
2005-10-28 12:40:00,140.087,140.087,140.055,140.055,501900003.0
2005-10-28 12:45:00,140.06,140.06,140.016,140.02,485699998.0
2005-10-28 12:50:00,140.017,140.023,139.975,139.981,401800003.0
2005-10-28 12:55:00,139.98,139.994,139.949,139.949,446900003.0
2005-10-28 13:00:00,139.955,140.017,139.955,140.003,298699997.0
2005-10-28 13:05:00,139.99,140.034,139.99,140.024,506399997.0
2005-10-28 13:10:00,140.016,140.024,139.978,139.995,674899995.0
2005-10-28 13:15:00,139.996,140.035,139.982,140.019,450299996.0
2005-10-28 13:20:00,140.033,140.042,140.02,140.042,217000000.0
2005-10-28 13:25:00,140.039,140.042,140.013,140.041,430800001.0
2005-10-28 13:30:00,140.035,140.035,140.007,140.022,444100003.0
2005-10-28 13:35:00,140.011,140.032,139.989,140.02,487399996.0
2005-10-28 13:40:00,140.022,140.102,140.022,140.091,389199996.0
2005-10-28 13:45:00,140.097,140.116,140.048,140.048,455599999.0
2005-10-28 13:50:00,140.028,140.072,140.028,140.065,401899999.0
2005-10-28 13:55:00,140.065,140.096,140.063,140.077,305500000.0
2005-10-28 14:00:00,140.083,140.094,140.017,140.038,389200004.0
2005-10-28 14:05:00,140.027,140.05,140.021,140.03,617399998.0
2005-10-28 14:10:00,140.042,140.048,140.002,140.011,349400002.0
2005-10-28 14:15:00,140.006,140.042,140.002,140.016,504400003.0
2005-10-28 14:20:00,140.018,140.049,139.95,139.97,328200000.0
2005-10-28 14:25:00,139.96,139.982,139.9,139.918,539299999.0
2005-10-28 14:30:00,139.9,139.94,139.818,139.861,434699997.0
2005-10-28 14:35:00,139.857,139.865,139.776,139.805,568600000.0
2005-10-28 14:40:00,139.793,139.844,139.776,139.792,697799998.0
2005-10-28 14:45:00,139.8,139.82,139.738,139.76,470500000.0
2005-10-28 14:50:00,139.743,139.789,139.669,139.678,513899999.0
2005-10-28 14:55:00,139.67,139.708,139.648,139.648,618199996.0
2005-10-28 15:00:00,139.652,139.684,139.637,139.668,385299999.0
2005-10-28 15:05:00,139.66,139.758,139.66,139.732,453800000.0
2005-10-28 15:10:00,139.72,139.733,139.681,139.699,557700003.0
2005-10-28 15:15:00,139.68,139.732,139.68,139.718,535700003.0
2005-10-28 15:20:00,139.711,139.721,139.675,139.703,450800002.0
2005-10-28 15:25:00,139.713,139.743,139.705,139.728,541499994.0
2005-10-28 15:30:00,139.729,139.74,139.716,139.723,499600004.0
2005-10-28 15:35:00,139.723,139.743,139.696,139.719,348700001.0
2005-10-28 15:40:00,139.722,139.735,139.706,139.707,411699996.0
2005-10-28 15:45:00,139.711,139.731,139.683,139.705,244900000.0
2005-10-28 15:50:00,139.739,139.81,139.73,139.807,539699994.0
2005-10-28 15:55:00,139.795,139.858,139.788,139.858,338799999.0
2005-10-28 16:00:00,139.866,139.883,139.817,139.846,501600003.0
2005-10-28 16:05:00,139.836,139.876,139.829,139.844,510699998.0
2005-10-28 16:10:00,139.845,139.896,139.821,139.891,349700001.0
2005-10-28 16:15:00,139.886,139.922,139.872,139.897,397299999.0
2005-10-28 16:20:00,139.893,139.901,139.845,139.864,506400001.0
2005-10-28 16:25:00,139.846,139.87,139.833,139.838,615099998.0
2005-10-28 16:30:00,139.844,139.85,139.815,139.828,491400003.0
2005-10-28 16:35:00,139.835,139.844,139.813,139.838,590800000.0
2005-10-28 16:40:00,139.825,139.825,139.732,139.74,425200000.0
2005-10-28 16:45:00,139.742,139.752,139.731,139.745,473899995.0
2005-10-28 16:50:00,139.756,139.838,139.756,139.816,717900005.0
2005-10-28 16:55:00,139.827,139.912,139.826,139.884,391499998.0
2005-10-28 17:00:00,139.868,139.877,139.76,139.804,392000001.0
2005-10-28 17:05:00,139.792,139.81,139.742,139.803,512399993.0
2005-10-28 17:10:00,139.787,139.787,139.722,139.752,591399997.0
2005-10-28 17:15:00,139.746,139.773,139.678,139.684,568599996.0
2005-10-28 17:20:00,139.687,139.719,139.686,139.715,419600002.0
2005-10-28 17:25:00,139.715,139.745,139.69,139.729,611799997.0
2005-10-28 17:30:00,139.737,139.769,139.721,139.744,348300002.0
2005-10-28 17:35:00,139.728,139.755,139.716,139.747,531700005.0
2005-10-28 17:40:00,139.75,139.75,139.642,139.647,526699996.0
2005-10-28 17:45:00,139.642,139.691,139.634,139.655,455900000.0
2005-10-28 17:50:00,139.664,139.672,139.642,139.662,521199995.0
2005-10-28 17:55:00,139.655,139.672,139.623,139.623,338199997.0
2005-10-28 18:00:00,139.642,139.71,139.642,139.695,5215399971.0
2005-10-28 18:05:00,139.698,139.713,139.628,139.641,7695700010.0
2005-10-28 18:10:00,139.642,139.648,139.613,139.635,5241600002.0
2005-10-28 18:15:00,139.637,139.645,139.57,139.57,5242500004.0
2005-10-28 18:20:00,139.554,139.56,139.495,139.499,6461399998.0
2005-10-28 18:25:00,139.514,139.521,139.448,139.474,4336600012.0
2005-10-28 18:30:00,139.474,139.486,139.449,139.461,4932799991.0
2005-10-28 18:35:00,139.472,139.498,139.441,139.472,3111399989.0
2005-10-28 18:40:00,139.464,139.505,139.46,139.498,2823299991.0
2005-10-28 18:45:00,139.495,139.516,139.454,139.499,2390899993.0
2005-10-28 18:50:00,139.503,139.531,139.484,139.494,3878599994.0
2005-10-28 18:55:00,139.488,139.504,139.424,139.43,3343999992.0
2005-10-28 19:00:00,139.425,139.442,139.395,139.423,1868800002.0
2005-10-28 19:05:00,139.427,139.461,139.404,139.449,3603799993.0
2005-10-28 19:10:00,139.453,139.465,139.417,139.432,1169600004.0
2005-10-28 19:15:00,139.435,139.494,139.426,139.435,2816199991.0
2005-10-28 19:20:00,139.428,139.44,139.371,139.399,2844099988.0
2005-10-28 19:25:00,139.4,139.411,139.372,139.387,3748699999.0
2005-10-28 19:30:00,139.392,139.435,139.382,139.415,3291500012.0
2005-10-28 19:35:00,139.41,139.441,139.386,139.406,2503799994.0
2005-10-28 19:40:00,139.415,139.441,139.403,139.403,2503799998.0
2005-10-28 19:45:00,139.398,139.448,139.395,139.438,1790200003.0
2005-10-28 19:50:00,139.448,139.448,139.418,139.445,1916900004.0
2005-10-28 19:55:00,139.447,139.479,139.428,139.438,2468999989.0
2005-10-28 20:00:00,139.44,139.44,139.375,139.428,1536699998.0
2005-10-28 20:05:00,139.43,139.447,139.379,139.402,2509899991.0
2005-10-28 20:10:00,139.397,139.399,139.375,139.38,2602399990.0
2005-10-28 20:15:00,139.385,139.388,139.368,139.368,2008299989.0
2005-10-28 20:20:00,139.366,139.393,139.346,139.393,1999899999.0
2005-10-28 20:25:00,139.401,139.433,139.377,139.397,3593500011.0
2005-10-28 20:30:00,139.405,139.418,139.368,139.4,5042900008.0
2005-10-28 20:35:00,139.404,139.414,139.386,139.408,2872899996.0
2005-10-28 20:40:00,139.405,139.425,139.4,139.412,3168999993.0
2005-10-28 20:45:00,139.427,139.46,139.427,139.447,2991799987.0
2005-10-28 20:50:00,139.443,139.467,139.438,139.462,2976599998.0
2005-10-28 20:55:00,139.463,139.488,139.448,139.475,4671400006.0
2005-10-28 21:00:00,139.486,139.509,139.47,139.488,3950400003.0
2005-10-28 21:05:00,139.494,139.542,139.494,139.528,2114599993.0
2005-10-28 21:10:00,139.529,139.554,139.518,139.541,2565000002.0
2005-10-28 21:15:00,139.545,139.562,139.517,139.525,3178999995.0
2005-10-28 21:20:00,139.525,139.536,139.504,139.523,3804499997.0
2005-10-28 21:25:00,139.531,139.534,139.5,139.515,1435899991.0
2005-10-28 21:30:00,139.512,139.527,139.483,139.51,1378099995.0
2005-10-28 21:35:00,139.51,139.529,139.499,139.512,1048099999.0
2005-10-28 21:40:00,139.513,139.545,139.512,139.53,1676599999.0
2005-10-28 21:45:00,139.53,139.57,139.512,139.56,1406500009.0
2005-10-28 21:50:00,139.563,139.563,139.534,139.535,452700000.0
2005-10-28 21:55:00,139.534,139.555,139.516,139.549,373500000.0
2005-10-28 22:00:00,139.55,139.564,139.54,139.542,1538500002.0
2005-10-28 22:05:00,139.539,139.558,139.537,139.558,572800004.0
2005-10-28 22:10:00,139.56,139.575,139.555,139.558,751399993.0
2005-10-28 22:15:00,139.56,139.575,139.545,139.562,529199994.0
2005-10-28 22:20:00,139.555,139.555,139.53,139.538,693900001.0
2005-10-28 22:25:00,139.542,139.56,139.537,139.557,1396200008.0
2005-10-28 22:30:00,139.558,139.564,139.539,139.56,781100002.0
2005-10-28 22:35:00,139.558,139.561,139.511,139.555,1202000001.0
2005-10-28 22:40:00,139.555,139.564,139.54,139.552,1090299997.0
2005-10-28 22:45:00,139.555,139.567,139.537,139.552,1184900001.0
2005-10-28 22:50:00,139.547,139.552,139.527,139.545,710699999.0
2005-10-28 22:55:00,139.54,139.593,139.531,139.575,719399989.0
2005-10-31 00:00:00,139.518,139.54,139.486,139.521,639999999.0
2005-10-31 00:05:00,139.527,139.613,139.512,139.578,586799993.0
2005-10-31 00:10:00,139.597,139.603,139.556,139.592,387499998.0
2005-10-31 00:15:00,139.589,139.615,139.542,139.57,542700003.0
2005-10-31 00:20:00,139.57,139.595,139.563,139.582,432500005.0
2005-10-31 00:25:00,139.593,139.603,139.558,139.591,325800002.0
2005-10-31 00:30:00,139.588,139.599,139.545,139.568,425099997.0
2005-10-31 00:35:00,139.577,139.581,139.546,139.575,421199998.0
2005-10-31 00:40:00,139.575,139.579,139.546,139.558,372399998.0
2005-10-31 00:45:00,139.553,139.582,139.551,139.561,352799999.0
2005-10-31 00:50:00,139.553,139.593,139.553,139.58,435699997.0
2005-10-31 00:55:00,139.56,139.594,139.553,139.558,435700000.0
2005-10-31 01:00:00,139.557,139.574,139.53,139.55,570600005.0
2005-10-31 01:05:00,139.553,139.57,139.532,139.532,487999997.0
2005-10-31 01:10:00,139.53,139.568,139.521,139.557,695399997.0
2005-10-31 01:15:00,139.568,139.568,139.512,139.533,453499998.0
2005-10-31 01:20:00,139.536,139.536,139.505,139.517,373900001.0
2005-10-31 01:25:00,139.533,139.561,139.523,139.53,394500000.0
2005-10-31 01:30:00,139.53,139.542,139.5,139.508,471900000.0
2005-10-31 01:35:00,139.518,139.552,139.51,139.535,240000000.0
2005-10-31 01:40:00,139.531,139.551,139.497,139.548,508600002.0
2005-10-31 01:45:00,139.542,139.566,139.532,139.562,396300004.0
2005-10-31 01:50:00,139.552,139.571,139.543,139.561,354400001.0
2005-10-31 01:55:00,139.573,139.592,139.556,139.587,458400002.0
2005-10-31 02:00:00,139.592,139.615,139.584,139.586,502699999.0
2005-10-31 02:05:00,139.577,139.61,139.566,139.572,529400000.0
2005-10-31 02:10:00,139.565,139.578,139.518,139.521,525299999.0
2005-10-31 02:15:00,139.527,139.531,139.502,139.508,326500000.0
2005-10-31 02:20:00,139.517,139.517,139.451,139.488,360200000.0
2005-10-31 02:25:00,139.48,139.512,139.476,139.5,492299997.0
2005-10-31 02:30:00,139.503,139.547,139.489,139.547,224099998.0
2005-10-31 02:35:00,139.542,139.615,139.531,139.599,479300004.0
2005-10-31 02:40:00,139.597,139.597,139.563,139.58,460199999.0
2005-10-31 02:45:00,139.577,139.578,139.543,139.555,471600003.0
2005-10-31 02:50:00,139.543,139.567,139.532,139.559,389099998.0
2005-10-31 02:55:00,139.551,139.578,139.548,139.565,503100002.0
2005-10-31 03:00:00,139.575,139.615,139.566,139.6,419199998.0
2005-10-31 03:05:00,139.602,139.609,139.555,139.555,520799998.0
2005-10-31 03:10:00,139.557,139.557,139.516,139.547,445200005.0
2005-10-31 03:15:00,139.548,139.565,139.537,139.544,382900000.0
2005-10-31 03:20:00,139.533,139.533,139.494,139.514,490200006.0
2005-10-31 03:25:00,139.51,139.519,139.493,139.508,458900002.0
2005-10-31 03:30:00,139.505,139.539,139.501,139.517,461499996.0
2005-10-31 03:35:00,139.481,139.531,139.466,139.525,342999997.0
2005-10-31 03:40:00,139.522,139.53,139.51,139.515,183299999.0
2005-10-31 03:45:00,139.528,139.539,139.483,139.514,274599998.0
2005-10-31 03:50:00,139.511,139.537,139.5,139.529,446099999.0
2005-10-31 03:55:00,139.527,139.568,139.513,139.568,380400000.0
2005-10-31 04:00:00,139.566,139.589,139.554,139.564,393099999.0
2005-10-31 04:05:00,139.553,139.592,139.553,139.573,362699998.0
2005-10-31 04:10:00,139.572,139.578,139.542,139.554,310599996.0
2005-10-31 04:15:00,139.548,139.57,139.541,139.568,313200002.0
2005-10-31 04:20:00,139.575,139.578,139.552,139.563,336600000.0
2005-10-31 04:25:00,139.56,139.595,139.542,139.551,458899998.0
2005-10-31 04:30:00,139.552,139.552,139.515,139.515,438500003.0
2005-10-31 04:35:00,139.511,139.536,139.499,139.518,320600002.0
2005-10-31 04:40:00,139.527,139.534,139.504,139.53,236699999.0
2005-10-31 04:45:00,139.52,139.53,139.5,139.52,455500004.0
2005-10-31 04:50:00,139.522,139.528,139.507,139.518,216799999.0
2005-10-31 04:55:00,139.517,139.528,139.498,139.499,472900000.0
2005-10-31 05:00:00,139.503,139.523,139.498,139.518,313600000.0
2005-10-31 05:05:00,139.515,139.521,139.465,139.513,299799998.0
2005-10-31 05:10:00,139.508,139.54,139.5,139.52,286499998.0
2005-10-31 05:15:00,139.528,139.554,139.518,139.525,329400004.0
2005-10-31 05:20:00,139.522,139.53,139.491,139.495,410199998.0
2005-10-31 05:25:00,139.5,139.503,139.48,139.495,399099994.0
2005-10-31 05:30:00,139.477,139.493,139.444,139.493,477399998.0
2005-10-31 05:35:00,139.486,139.491,139.432,139.485,342400003.0
2005-10-31 05:40:00,139.49,139.497,139.476,139.482,294599998.0
2005-10-31 05:45:00,139.48,139.513,139.475,139.486,382800002.0
2005-10-31 05:50:00,139.455,139.492,139.435,139.49,426499998.0
2005-10-31 05:55:00,139.453,139.518,139.439,139.517,476599997.0
2005-10-31 06:00:00,139.51,139.533,139.449,139.521,431000005.0
2005-10-31 06:05:00,139.523,139.523,139.481,139.481,289299999.0
2005-10-31 06:10:00,139.483,139.496,139.44,139.44,444099997.0
2005-10-31 06:15:00,139.45,139.455,139.428,139.447,313699999.0
2005-10-31 06:20:00,139.448,139.454,139.434,139.444,232000000.0
2005-10-31 06:25:00,139.445,139.445,139.399,139.438,455399998.0
2005-10-31 06:30:00,139.442,139.459,139.442,139.448,423200001.0
2005-10-31 06:35:00,139.445,139.445,139.4,139.413,321099996.0
2005-10-31 06:40:00,139.405,139.415,139.385,139.405,646899999.0
2005-10-31 06:45:00,139.417,139.455,139.414,139.436,320299998.0
2005-10-31 06:50:00,139.437,139.44,139.401,139.405,455799997.0
2005-10-31 06:55:00,139.403,139.403,139.349,139.36,611900000.0
2005-10-31 07:00:00,139.366,139.4,139.355,139.39,530500002.0
2005-10-31 07:05:00,139.376,139.421,139.376,139.419,542599995.0
2005-10-31 07:10:00,139.42,139.424,139.4,139.424,499599993.0
2005-10-31 07:15:00,139.413,139.421,139.394,139.416,294100001.0
2005-10-31 07:20:00,139.404,139.42,139.4,139.42,305800001.0
2005-10-31 07:25:00,139.408,139.427,139.4,139.427,547700001.0
2005-10-31 07:30:00,139.425,139.425,139.397,139.413,274900001.0
2005-10-31 07:35:00,139.413,139.417,139.383,139.391,365499998.0
2005-10-31 07:40:00,139.382,139.427,139.38,139.427,439499998.0
2005-10-31 07:45:00,139.422,139.429,139.392,139.406,361899996.0
2005-10-31 07:50:00,139.411,139.411,139.357,139.364,368200000.0
2005-10-31 07:55:00,139.372,139.382,139.352,139.382,321599996.0
2005-10-31 08:00:00,139.385,139.396,139.341,139.385,451199998.0
2005-10-31 08:05:00,139.398,139.459,139.393,139.451,470200003.0
2005-10-31 08:10:00,139.462,139.514,139.454,139.498,455100001.0
2005-10-31 08:15:00,139.498,139.5,139.478,139.487,214199997.0
2005-10-31 08:20:00,139.496,139.511,139.485,139.511,523699997.0
2005-10-31 08:25:00,139.504,139.516,139.482,139.505,412300000.0
2005-10-31 08:30:00,139.51,139.527,139.502,139.518,360399999.0
2005-10-31 08:35:00,139.5,139.512,139.472,139.496,540500001.0
2005-10-31 08:40:00,139.49,139.507,139.461,139.504,455799997.0
2005-10-31 08:45:00,139.503,139.513,139.471,139.513,301100001.0
2005-10-31 08:50:00,139.526,139.542,139.521,139.528,464800001.0
2005-10-31 08:55:00,139.53,139.546,139.504,139.545,536199997.0
2005-10-31 09:00:00,139.538,139.578,139.531,139.57,441999999.0
2005-10-31 09:05:00,139.572,139.587,139.533,139.553,445199996.0
2005-10-31 09:10:00,139.539,139.569,139.522,139.538,580000002.0
2005-10-31 09:15:00,139.542,139.57,139.533,139.55,374800002.0
2005-10-31 09:20:00,139.537,139.552,139.496,139.497,533399999.0
2005-10-31 09:25:00,139.493,139.518,139.47,139.517,457499992.0
2005-10-31 09:30:00,139.532,139.541,139.481,139.481,415500003.0
2005-10-31 09:35:00,139.479,139.52,139.479,139.504,369500002.0
2005-10-31 09:40:00,139.51,139.519,139.49,139.505,435299998.0
2005-10-31 09:45:00,139.516,139.521,139.499,139.504,451300001.0
2005-10-31 09:50:00,139.504,139.52,139.478,139.52,475099998.0
2005-10-31 09:55:00,139.519,139.54,139.509,139.527,497999999.0
2005-10-31 10:00:00,139.536,139.536,139.5,139.52,498699999.0
2005-10-31 10:05:00,139.526,139.529,139.505,139.51,496599995.0
2005-10-31 10:10:00,139.513,139.528,139.476,139.487,457599995.0
2005-10-31 10:15:00,139.485,139.499,139.453,139.466,512199997.0
2005-10-31 10:20:00,139.457,139.531,139.422,139.531,578600001.0
2005-10-31 10:25:00,139.54,139.628,139.539,139.615,477199998.0
2005-10-31 10:30:00,139.613,139.69,139.601,139.69,570700005.0
2005-10-31 10:35:00,139.7,139.735,139.7,139.725,484899996.0
2005-10-31 10:40:00,139.723,139.739,139.708,139.728,421499996.0
2005-10-31 10:45:00,139.732,139.734,139.686,139.713,357299999.0
2005-10-31 10:50:00,139.718,139.746,139.7,139.727,593200004.0
2005-10-31 10:55:00,139.729,139.739,139.716,139.723,409100002.0
2005-10-31 11:00:00,139.729,139.746,139.722,139.732,477199995.0
2005-10-31 11:05:00,139.748,139.78,139.737,139.763,348499996.0
2005-10-31 11:10:00,139.759,139.765,139.729,139.744,506000000.0
2005-10-31 11:15:00,139.736,139.747,139.712,139.739,599600004.0
2005-10-31 11:20:00,139.731,139.749,139.725,139.73,478099998.0
2005-10-31 11:25:00,139.724,139.738,139.687,139.693,543799998.0
2005-10-31 11:30:00,139.697,139.741,139.697,139.725,539100005.0
2005-10-31 11:35:00,139.725,139.744,139.678,139.695,579400001.0
2005-10-31 11:40:00,139.686,139.726,139.675,139.707,544799993.0
2005-10-31 11:45:00,139.715,139.781,139.704,139.781,352899998.0
2005-10-31 11:50:00,139.782,139.797,139.761,139.776,307199998.0
2005-10-31 11:55:00,139.78,139.789,139.747,139.789,555600001.0
2005-10-31 12:00:00,139.786,139.788,139.764,139.769,507999997.0
2005-10-31 12:05:00,139.765,139.791,139.759,139.782,387699999.0
2005-10-31 12:10:00,139.793,139.793,139.726,139.74,530200003.0
2005-10-31 12:15:00,139.735,139.744,139.694,139.697,532200002.0
2005-10-31 12:20:00,139.683,139.741,139.671,139.717,512899996.0
2005-10-31 12:25:00,139.728,139.737,139.713,139.732,496599997.0
2005-10-31 12:30:00,139.735,139.794,139.721,139.794,448900001.0
2005-10-31 12:35:00,139.806,139.827,139.799,139.827,283999997.0
2005-10-31 12:40:00,139.825,139.847,139.805,139.827,550700008.0
2005-10-31 12:45:00,139.831,139.836,139.773,139.785,534500006.0
2005-10-31 12:50:00,139.801,139.824,139.78,139.78,331500000.0
2005-10-31 12:55:00,139.768,139.775,139.707,139.714,559400005.0
2005-10-31 13:00:00,139.726,139.737,139.595,139.6,286099999.0
2005-10-31 13:05:00,139.599,139.695,139.599,139.672,401399998.0
2005-10-31 13:10:00,139.656,139.661,139.571,139.58,492099991.0
2005-10-31 13:15:00,139.578,139.622,139.578,139.622,564700006.0
2005-10-31 13:20:00,139.623,139.645,139.615,139.637,571200002.0
2005-10-31 13:25:00,139.627,139.637,139.599,139.637,382500003.0
2005-10-31 13:30:00,139.64,139.659,139.625,139.649,479200001.0
2005-10-31 13:35:00,139.637,139.646,139.615,139.624,365499998.0
2005-10-31 13:40:00,139.621,139.653,139.608,139.636,360100001.0
2005-10-31 13:45:00,139.637,139.646,139.601,139.62,416699998.0
2005-10-31 13:50:00,139.616,139.65,139.591,139.592,439499999.0
2005-10-31 13:55:00,139.597,139.644,139.584,139.643,308599999.0
2005-10-31 14:00:00,139.658,139.661,139.638,139.646,475300000.0
2005-10-31 14:05:00,139.64,139.667,139.632,139.656,494600008.0
2005-10-31 14:10:00,139.664,139.718,139.66,139.707,419499998.0
2005-10-31 14:15:00,139.717,139.774,139.687,139.764,617099997.0
2005-10-31 14:20:00,139.77,139.826,139.753,139.826,346000000.0
2005-10-31 14:25:00,139.825,139.847,139.797,139.815,618399999.0
2005-10-31 14:30:00,139.805,139.805,139.726,139.745,378799999.0
2005-10-31 14:35:00,139.748,139.748,139.722,139.739,578399996.0
2005-10-31 14:40:00,139.743,139.75,139.715,139.746,435899995.0
2005-10-31 14:45:00,139.742,139.744,139.685,139.685,517000002.0
2005-10-31 14:50:00,139.686,139.691,139.64,139.685,499599998.0
2005-10-31 14:55:00,139.679,139.711,139.66,139.66,529899996.0
2005-10-31 15:00:00,139.672,139.69,139.658,139.665,372899999.0
2005-10-31 15:05:00,139.666,139.678,139.639,139.639,375599998.0
2005-10-31 15:10:00,139.63,139.659,139.601,139.627,599300003.0
2005-10-31 15:15:00,139.618,139.639,139.593,139.627,487799997.0
2005-10-31 15:20:00,139.616,139.644,139.591,139.639,490600005.0
2005-10-31 15:25:00,139.642,139.646,139.62,139.627,454099996.0
2005-10-31 15:30:00,139.622,139.623,139.555,139.578,558699997.0
2005-10-31 15:35:00,139.568,139.617,139.551,139.582,565900002.0
2005-10-31 15:40:00,139.585,139.617,139.58,139.602,602200002.0
2005-10-31 15:45:00,139.601,139.608,139.583,139.591,446000003.0
2005-10-31 15:50:00,139.597,139.597,139.532,139.547,389500000.0
2005-10-31 15:55:00,139.536,139.569,139.53,139.553,430000001.0
2005-10-31 16:00:00,139.553,139.565,139.527,139.558,388700001.0
2005-10-31 16:05:00,139.56,139.615,139.551,139.61,513399999.0
2005-10-31 16:10:00,139.61,139.61,139.571,139.582,352300002.0
2005-10-31 16:15:00,139.578,139.58,139.49,139.506,320499998.0
2005-10-31 16:20:00,139.518,139.545,139.511,139.527,441900002.0
2005-10-31 16:25:00,139.53,139.542,139.518,139.518,521900002.0
2005-10-31 16:30:00,139.527,139.534,139.515,139.515,494099999.0
2005-10-31 16:35:00,139.518,139.518,139.483,139.501,547999999.0
2005-10-31 16:40:00,139.496,139.51,139.462,139.47,376400001.0
2005-10-31 16:45:00,139.473,139.555,139.463,139.555,458299997.0
2005-10-31 16:50:00,139.572,139.6,139.548,139.571,459400002.0
2005-10-31 16:55:00,139.567,139.604,139.542,139.55,449099996.0
2005-10-31 17:00:00,139.563,139.564,139.405,139.415,520100001.0
2005-10-31 17:05:00,139.417,139.475,139.415,139.421,347500000.0
2005-10-31 17:10:00,139.417,139.529,139.417,139.528,374800004.0
2005-10-31 17:15:00,139.513,139.562,139.505,139.544,430100000.0
2005-10-31 17:20:00,139.525,139.525,139.448,139.454,378799995.0
2005-10-31 17:25:00,139.44,139.486,139.42,139.484,294100002.0
2005-10-31 17:30:00,139.49,139.507,139.447,139.447,402199999.0
2005-10-31 17:35:00,139.44,139.44,139.388,139.405,410600000.0
2005-10-31 17:40:00,139.403,139.426,139.389,139.422,585800002.0
2005-10-31 17:45:00,139.415,139.421,139.382,139.387,515000004.0
2005-10-31 17:50:00,139.386,139.386,139.31,139.325,394300000.0
2005-10-31 17:55:00,139.316,139.402,139.307,139.397,402600001.0
2005-10-31 18:00:00,139.419,139.56,139.419,139.432,5091799980.0
2005-10-31 18:05:00,139.432,139.52,139.43,139.442,7803400019.0
2005-10-31 18:10:00,139.459,139.499,139.442,139.462,5447399981.0
2005-10-31 18:15:00,139.465,139.476,139.44,139.451,5309499991.0
2005-10-31 18:20:00,139.445,139.525,139.426,139.514,6485699988.0
2005-10-31 18:25:00,139.522,139.551,139.506,139.537,4445599980.0
2005-10-31 18:30:00,139.534,139.593,139.51,139.51,5485099997.0
2005-10-31 18:35:00,139.51,139.568,139.488,139.524,3077099987.0
2005-10-31 18:40:00,139.513,139.552,139.506,139.535,2865200003.0
2005-10-31 18:45:00,139.535,139.579,139.511,139.52,2247399988.0
2005-10-31 18:50:00,139.517,139.564,139.501,139.552,3757699988.0
2005-10-31 18:55:00,139.561,139.584,139.532,139.549,3332399999.0
2005-10-31 19:00:00,139.547,139.572,139.525,139.545,1999400004.0
2005-10-31 19:05:00,139.539,139.539,139.5,139.533,3889699997.0
2005-10-31 19:10:00,139.539,139.569,139.537,139.54,1212099993.0
2005-10-31 19:15:00,139.536,139.59,139.536,139.58,2494499989.0
2005-10-31 19:20:00,139.588,139.601,139.552,139.561,2455400004.0
2005-10-31 19:25:00,139.563,139.593,139.525,139.575,3577099991.0
2005-10-31 19:30:00,139.558,139.579,139.54,139.565,3834000007.0
2005-10-31 19:35:00,139.566,139.592,139.565,139.567,2191099987.0
2005-10-31 19:40:00,139.571,139.606,139.564,139.6,2543800007.0
2005-10-31 19:45:00,139.598,139.614,139.584,139.602,1923499999.0
2005-10-31 19:50:00,139.601,139.618,139.595,139.6,1790599990.0
2005-10-31 19:55:00,139.605,139.605,139.536,139.548,2480999996.0
2005-10-31 20:00:00,139.56,139.583,139.559,139.569,1500799997.0
2005-10-31 20:05:00,139.566,139.566,139.48,139.497,2777100012.0
2005-10-31 20:10:00,139.49,139.504,139.453,139.466,2403900001.0
2005-10-31 20:15:00,139.472,139.489,139.45,139.459,2372799997.0
2005-10-31 20:20:00,139.455,139.462,139.429,139.449,1581100002.0
2005-10-31 20:25:00,139.451,139.474,139.43,139.45,3689899996.0
2005-10-31 20:30:00,139.447,139.476,139.432,139.462,4924900002.0
2005-10-31 20:35:00,139.464,139.488,139.452,139.454,2939399994.0
2005-10-31 20:40:00,139.446,139.479,139.446,139.47,2895099997.0
2005-10-31 20:45:00,139.475,139.486,139.459,139.468,2903699996.0
2005-10-31 20:50:00,139.461,139.489,139.414,139.47,3161399988.0
2005-10-31 20:55:00,139.47,139.477,139.429,139.467,5524599995.0
2005-10-31 21:00:00,139.472,139.483,139.406,139.435,3841999986.0
2005-10-31 21:05:00,139.461,139.527,139.456,139.527,2314599999.0
2005-10-31 21:10:00,139.515,139.522,139.484,139.499,2532000006.0
2005-10-31 21:15:00,139.501,139.525,139.487,139.508,2967299992.0
2005-10-31 21:20:00,139.51,139.55,139.502,139.519,3821500007.0
2005-10-31 21:25:00,139.52,139.536,139.503,139.512,1383599992.0
2005-10-31 21:30:00,139.512,139.534,139.508,139.521,1324500010.0
2005-10-31 21:35:00,139.517,139.526,139.492,139.51,976499997.0
2005-10-31 21:40:00,139.511,139.523,139.474,139.495,1743999994.0
2005-10-31 21:45:00,139.498,139.502,139.484,139.49,1467900005.0
2005-10-31 21:50:00,139.495,139.5,139.485,139.485,679500004.0
2005-10-31 21:55:00,139.492,139.508,139.485,139.5,435700003.0
2005-10-31 22:00:00,139.507,139.519,139.473,139.475,1392300003.0
2005-10-31 22:05:00,139.471,139.485,139.46,139.475,591300004.0
2005-10-31 22:10:00,139.468,139.48,139.424,139.439,710300000.0
2005-10-31 22:15:00,139.44,139.485,139.436,139.485,614299999.0
2005-10-31 22:20:00,139.488,139.521,139.487,139.516,764600006.0
2005-10-31 22:25:00,139.515,139.52,139.476,139.478,1101799997.0
2005-10-31 22:30:00,139.482,139.503,139.46,139.5,993800006.0
2005-10-31 22:35:00,139.495,139.5,139.472,139.486,1432300005.0
2005-10-31 22:40:00,139.487,139.498,139.472,139.472,1200700003.0
2005-10-31 22:45:00,139.474,139.501,139.466,139.498,1011499993.0
2005-10-31 22:50:00,139.491,139.497,139.475,139.493,762100001.0
2005-10-31 22:55:00,139.483,139.507,139.467,139.47,788000003.0
2005-10-31 23:00:00,139.485,139.505,139.481,139.488,377600001.0
2005-10-31 23:05:00,139.488,139.507,139.479,139.492,274800002.0
2005-10-31 23:10:00,139.49,139.501,139.469,139.491,399699998.0
2005-10-31 23:15:00,139.494,139.517,139.494,139.512,300800004.0
2005-10-31 23:20:00,139.517,139.555,139.493,139.543,420300000.0
2005-10-31 23:25:00,139.542,139.559,139.498,139.522,467900001.0
2005-10-31 23:30:00,139.543,139.543,139.517,139.52,404299995.0
2005-10-31 23:35:00,139.525,139.543,139.505,139.543,380000002.0
2005-10-31 23:40:00,139.546,139.595,139.546,139.592,410100000.0
2005-10-31 23:45:00,139.587,139.621,139.577,139.595,390700002.0
2005-10-31 23:50:00,139.599,139.609,139.555,139.56,484299996.0
2005-10-31 23:55:00,139.552,139.583,139.551,139.567,587699999.0
2005-11-01 00:00:00,139.553,139.574,139.505,139.567,567500007.0
2005-11-01 00:05:00,139.55,139.623,139.529,139.574,377199999.0
2005-11-01 00:10:00,139.572,139.593,139.52,139.574,370400000.0
2005-11-01 00:15:00,139.575,139.603,139.498,139.51,564499997.0
2005-11-01 00:20:00,139.493,139.546,139.476,139.52,531300000.0
2005-11-01 00:25:00,139.542,139.551,139.48,139.523,488600001.0
2005-11-01 00:30:00,139.52,139.55,139.487,139.546,421899997.0
2005-11-01 00:35:00,139.51,139.563,139.497,139.543,524599996.0
2005-11-01 00:40:00,139.567,139.574,139.491,139.526,597600001.0
2005-11-01 00:45:00,139.513,139.564,139.494,139.502,441899999.0
2005-11-01 00:50:00,139.478,139.496,139.437,139.495,347500000.0
2005-11-01 00:55:00,139.498,139.626,139.498,139.626,421799997.0
2005-11-01 01:00:00,139.65,139.675,139.64,139.66,681599993.0
2005-11-01 01:05:00,139.664,139.67,139.64,139.655,410999994.0
2005-11-01 01:10:00,139.658,139.681,139.653,139.669,597699998.0
2005-11-01 01:15:00,139.692,139.7,139.658,139.658,565400003.0
2005-11-01 01:20:00,139.662,139.682,139.589,139.633,461300000.0
2005-11-01 01:25:00,139.65,139.683,139.613,139.642,460900000.0
2005-11-01 01:30:00,139.652,139.671,139.597,139.608,563299998.0
2005-11-01 01:35:00,139.612,139.62,139.585,139.59,378300004.0
2005-11-01 01:40:00,139.587,139.611,139.568,139.585,705100007.0
2005-11-01 01:45:00,139.588,139.624,139.542,139.556,407600002.0
2005-11-01 01:50:00,139.546,139.618,139.546,139.605,519400003.0
2005-11-01 01:55:00,139.622,139.622,139.556,139.573,584500003.0
2005-11-01 02:00:00,139.572,139.579,139.535,139.538,332299997.0
2005-11-01 02:05:00,139.525,139.553,139.513,139.531,417800000.0
2005-11-01 02:10:00,139.534,139.544,139.509,139.513,508400003.0
2005-11-01 02:15:00,139.515,139.53,139.502,139.508,418099998.0
2005-11-01 02:20:00,139.512,139.514,139.494,139.513,396399996.0
2005-11-01 02:25:00,139.502,139.526,139.502,139.516,468599999.0
2005-11-01 02:30:00,139.517,139.522,139.494,139.522,352600001.0
2005-11-01 02:35:00,139.523,139.54,139.512,139.52,368299997.0
2005-11-01 02:40:00,139.517,139.525,139.504,139.52,403200003.0
2005-11-01 02:45:00,139.53,139.567,139.53,139.565,413799997.0
2005-11-01 02:50:00,139.562,139.661,139.545,139.66,467799996.0
2005-11-01 02:55:00,139.67,139.67,139.616,139.637,474899997.0
2005-11-01 03:00:00,139.64,139.64,139.603,139.603,269999999.0
2005-11-01 03:05:00,139.603,139.614,139.568,139.578,530500000.0
2005-11-01 03:10:00,139.58,139.585,139.562,139.574,224899999.0
2005-11-01 03:15:00,139.566,139.581,139.551,139.573,449999997.0
2005-11-01 03:20:00,139.575,139.575,139.535,139.553,470699998.0
2005-11-01 03:25:00,139.55,139.569,139.535,139.569,480299999.0
2005-11-01 03:30:00,139.565,139.601,139.565,139.583,409400003.0
2005-11-01 03:35:00,139.584,139.595,139.548,139.573,259500002.0
2005-11-01 03:40:00,139.571,139.59,139.557,139.584,409499999.0
2005-11-01 03:45:00,139.577,139.609,139.567,139.609,313900000.0
2005-11-01 03:50:00,139.616,139.616,139.593,139.61,345299997.0
2005-11-01 03:55:00,139.598,139.65,139.593,139.64,349700000.0
2005-11-01 04:00:00,139.634,139.634,139.608,139.612,217699998.0
2005-11-01 04:05:00,139.607,139.621,139.547,139.552,426099999.0
2005-11-01 04:10:00,139.552,139.557,139.53,139.545,291900004.0
2005-11-01 04:15:00,139.54,139.551,139.526,139.53,303499997.0
2005-11-01 04:20:00,139.539,139.545,139.503,139.52,412199997.0
2005-11-01 04:25:00,139.515,139.548,139.515,139.529,421900001.0
2005-11-01 04:30:00,139.538,139.555,139.531,139.55,449499994.0
2005-11-01 04:35:00,139.55,139.55,139.498,139.498,248200002.0
2005-11-01 04:40:00,139.509,139.55,139.509,139.546,353199999.0
2005-11-01 04:45:00,139.542,139.575,139.542,139.565,232800002.0
2005-11-01 04:50:00,139.56,139.579,139.549,139.555,412799997.0
2005-11-01 04:55:00,139.557,139.564,139.535,139.556,342100000.0
2005-11-01 05:00:00,139.559,139.572,139.546,139.558,436500004.0
2005-11-01 05:05:00,139.559,139.57,139.548,139.563,388499999.0
2005-11-01 05:10:00,139.557,139.575,139.482,139.57,388900000.0
2005-11-01 05:15:00,139.571,139.573,139.555,139.56,446499999.0
2005-11-01 05:20:00,139.568,139.598,139.507,139.595,468700004.0
2005-11-01 05:25:00,139.593,139.605,139.569,139.605,341899997.0
2005-11-01 05:30:00,139.603,139.616,139.594,139.616,313700000.0
2005-11-01 05:35:00,139.62,139.625,139.606,139.618,304700000.0
2005-11-01 05:40:00,139.62,139.624,139.592,139.592,341200001.0
2005-11-01 05:45:00,139.591,139.629,139.59,139.623,423100001.0
2005-11-01 05:50:00,139.633,139.635,139.607,139.607,375800000.0
2005-11-01 05:55:00,139.605,139.618,139.595,139.61,379600001.0
2005-11-01 06:00:00,139.611,139.622,139.604,139.613,583200003.0
2005-11-01 06:05:00,139.615,139.629,139.603,139.614,535000000.0
2005-11-01 06:10:00,139.613,139.625,139.603,139.62,448000000.0
2005-11-01 06:15:00,139.632,139.637,139.609,139.616,442699995.0
2005-11-01 06:20:00,139.618,139.631,139.6,139.62,266499999.0
2005-11-01 06:25:00,139.622,139.638,139.607,139.623,496800006.0
2005-11-01 06:30:00,139.62,139.627,139.606,139.607,493999998.0
2005-11-01 06:35:00,139.612,139.624,139.603,139.613,462500000.0
2005-11-01 06:40:00,139.609,139.614,139.571,139.582,395299999.0
2005-11-01 06:45:00,139.591,139.601,139.574,139.578,292300005.0
2005-11-01 06:50:00,139.578,139.578,139.538,139.561,352700003.0
2005-11-01 06:55:00,139.565,139.581,139.558,139.58,549100001.0
2005-11-01 07:00:00,139.582,139.582,139.526,139.545,396900003.0
2005-11-01 07:05:00,139.535,139.564,139.495,139.513,417999999.0
2005-11-01 07:10:00,139.565,139.565,139.525,139.525,411900002.0
2005-11-01 07:15:00,139.526,139.55,139.517,139.55,343700004.0
2005-11-01 07:20:00,139.54,139.558,139.517,139.552,350999998.0
2005-11-01 07:25:00,139.545,139.549,139.518,139.538,329600001.0
2005-11-01 07:30:00,139.514,139.543,139.454,139.543,562000003.0
2005-11-01 07:35:00,139.543,139.553,139.531,139.54,499900005.0
2005-11-01 07:40:00,139.535,139.555,139.535,139.545,319099999.0
2005-11-01 07:45:00,139.537,139.55,139.51,139.51,384399999.0
2005-11-01 07:50:00,139.513,139.525,139.496,139.514,301899997.0
2005-11-01 07:55:00,139.52,139.557,139.51,139.555,318900002.0
2005-11-01 08:00:00,139.546,139.575,139.526,139.568,436900000.0
2005-11-01 08:05:00,139.57,139.61,139.568,139.602,493999998.0
2005-11-01 08:10:00,139.605,139.618,139.587,139.617,498799996.0
2005-11-01 08:15:00,139.618,139.623,139.599,139.615,373399998.0
2005-11-01 08:20:00,139.614,139.619,139.593,139.608,488600001.0
2005-11-01 08:25:00,139.6,139.617,139.593,139.594,334500000.0
2005-11-01 08:30:00,139.596,139.65,139.596,139.639,458099998.0
2005-11-01 08:35:00,139.635,139.69,139.635,139.69,462000002.0
2005-11-01 08:40:00,139.683,139.686,139.656,139.668,483799998.0
2005-11-01 08:45:00,139.667,139.667,139.598,139.642,512299997.0
2005-11-01 08:50:00,139.658,139.7,139.652,139.687,501499998.0
2005-11-01 08:55:00,139.692,139.711,139.668,139.707,561599998.0
2005-11-01 09:00:00,139.695,139.727,139.687,139.717,390599997.0
2005-11-01 09:05:00,139.705,139.705,139.659,139.678,533000003.0
2005-11-01 09:10:00,139.665,139.676,139.624,139.648,491099999.0
2005-11-01 09:15:00,139.648,139.655,139.623,139.635,399600003.0
2005-11-01 09:20:00,139.621,139.65,139.601,139.641,511600002.0
2005-11-01 09:25:00,139.651,139.691,139.651,139.654,341800001.0
2005-11-01 09:30:00,139.658,139.679,139.648,139.669,354300000.0
2005-11-01 09:35:00,139.664,139.699,139.664,139.684,509000003.0
2005-11-01 09:40:00,139.688,139.703,139.656,139.686,500300006.0
2005-11-01 09:45:00,139.699,139.724,139.691,139.703,532300000.0
2005-11-01 09:50:00,139.704,139.711,139.694,139.702,492699997.0
2005-11-01 09:55:00,139.705,139.744,139.683,139.744,447999999.0
2005-11-01 10:00:00,139.748,139.761,139.71,139.725,506999999.0
2005-11-01 10:05:00,139.718,139.738,139.669,139.685,594900002.0
2005-11-01 10:10:00,139.7,139.798,139.7,139.791,509199996.0
2005-11-01 10:15:00,139.791,139.845,139.791,139.834,639800002.0
2005-11-01 10:20:00,139.834,139.855,139.815,139.835,621300001.0
2005-11-01 10:25:00,139.836,139.841,139.796,139.826,474399998.0
2005-11-01 10:30:00,139.829,139.836,139.8,139.829,722100002.0
2005-11-01 10:35:00,139.835,139.981,139.835,139.976,497799999.0
2005-11-01 10:40:00,139.971,139.971,139.921,139.923,643599994.0
2005-11-01 10:45:00,139.913,139.929,139.897,139.907,409899999.0
2005-11-01 10:50:00,139.908,139.913,139.894,139.907,496499998.0
2005-11-01 10:55:00,139.907,139.922,139.849,139.9,353500000.0
2005-11-01 11:00:00,139.917,139.993,139.915,139.985,435799998.0
2005-11-01 11:05:00,139.998,140.0,139.918,139.937,504099995.0
2005-11-01 11:10:00,139.95,139.988,139.944,139.971,353800002.0
2005-11-01 11:15:00,139.973,140.051,139.973,140.05,400799997.0
2005-11-01 11:20:00,140.045,140.07,140.008,140.017,416500001.0
2005-11-01 11:25:00,140.017,140.017,139.961,139.965,502599996.0
2005-11-01 11:30:00,139.961,139.992,139.929,139.988,572099995.0
2005-11-01 11:35:00,139.993,140.081,139.983,140.058,377900003.0
2005-11-01 11:40:00,140.053,140.061,140.015,140.015,548800004.0
2005-11-01 11:45:00,140.018,140.039,139.997,140.018,551399989.0
2005-11-01 11:50:00,140.008,140.013,139.943,139.944,481299999.0
2005-11-01 11:55:00,139.94,139.972,139.91,139.91,569099995.0
2005-11-01 12:00:00,139.896,139.969,139.892,139.914,544299998.0
2005-11-01 12:05:00,139.905,139.962,139.9,139.962,600599997.0
2005-11-01 12:10:00,139.972,140.002,139.956,139.962,468900000.0
2005-11-01 12:15:00,139.953,140.026,139.953,140.017,534299999.0
2005-11-01 12:20:00,140.001,140.027,139.982,139.999,318200004.0
2005-11-01 12:25:00,140.008,140.031,139.977,139.985,516299996.0
2005-11-01 12:30:00,139.987,140.003,139.928,139.953,559599999.0
2005-11-01 12:35:00,139.951,139.983,139.934,139.975,457699996.0
2005-11-01 12:40:00,139.965,139.965,139.889,139.895,449099998.0
2005-11-01 12:45:00,139.91,139.941,139.889,139.895,560199999.0
2005-11-01 12:50:00,139.894,139.94,139.888,139.909,397500002.0
2005-11-01 12:55:00,139.917,140.014,139.909,140.014,441399999.0
2005-11-01 13:00:00,140.013,140.013,139.974,140.01,353599996.0
2005-11-01 13:05:00,140.015,140.032,140.0,140.002,332599998.0
2005-11-01 13:10:00,139.993,140.022,139.983,139.983,696700000.0
2005-11-01 13:15:00,139.993,140.006,139.974,139.982,471200002.0
2005-11-01 13:20:00,139.991,140.002,139.941,139.954,355100001.0
2005-11-01 13:25:00,139.955,139.971,139.948,139.967,394200000.0
2005-11-01 13:30:00,139.98,139.998,139.964,139.987,510600004.0
2005-11-01 13:35:00,139.971,139.989,139.948,139.983,425300002.0
2005-11-01 13:40:00,139.98,140.027,139.98,140.009,589699998.0
2005-11-01 13:45:00,140.008,140.066,140.003,140.044,431600002.0
2005-11-01 13:50:00,140.032,140.048,140.018,140.025,416799993.0
2005-11-01 13:55:00,140.023,140.031,139.991,140.0,463300000.0
2005-11-01 14:00:00,139.99,139.995,139.945,139.957,665999997.0
2005-11-01 14:05:00,139.95,139.966,139.933,139.947,484700000.0
2005-11-01 14:10:00,139.954,139.977,139.944,139.977,347000000.0
2005-11-01 14:15:00,139.979,140.009,139.965,139.999,426399997.0
2005-11-01 14:20:00,140.004,140.017,139.969,140.009,361100003.0
2005-11-01 14:25:00,139.993,140.045,139.987,140.002,306700002.0
2005-11-01 14:30:00,139.999,140.044,139.965,140.025,466200000.0
2005-11-01 14:35:00,140.027,140.086,140.027,140.086,524700004.0
2005-11-01 14:40:00,140.075,140.075,140.038,140.05,512899998.0
2005-11-01 14:45:00,140.044,140.073,140.039,140.045,494199999.0
2005-11-01 14:50:00,140.055,140.072,140.035,140.043,399399999.0
2005-11-01 14:55:00,140.045,140.051,140.031,140.04,475300004.0
2005-11-01 15:00:00,140.049,140.064,140.027,140.032,487499998.0
2005-11-01 15:05:00,140.035,140.056,139.994,140.023,283999999.0
2005-11-01 15:10:00,140.018,140.018,139.971,139.987,399300003.0
2005-11-01 15:15:00,139.973,140.015,139.973,139.988,503499997.0
2005-11-01 15:20:00,139.989,140.016,139.976,139.99,539600001.0
2005-11-01 15:25:00,139.999,140.027,139.992,139.998,560899994.0
2005-11-01 15:30:00,139.995,140.02,139.994,140.01,545200000.0
2005-11-01 15:35:00,140.015,140.015,139.96,139.963,489100000.0
2005-11-01 15:40:00,139.962,139.974,139.937,139.943,428000002.0
2005-11-01 15:45:00,139.938,139.951,139.865,139.885,276500003.0
2005-11-01 15:50:00,139.886,139.925,139.886,139.922,439300000.0
2005-11-01 15:55:00,139.911,139.911,139.853,139.862,529000004.0
2005-11-01 16:00:00,139.863,139.916,139.836,139.886,458099996.0
2005-11-01 16:05:00,139.885,139.892,139.82,139.835,424299997.0
2005-11-01 16:10:00,139.83,139.868,139.803,139.861,364500000.0
2005-11-01 16:15:00,139.853,139.853,139.826,139.841,458800004.0
2005-11-01 16:20:00,139.852,139.908,139.851,139.9,423999999.0
2005-11-01 16:25:00,139.899,139.912,139.889,139.902,345400001.0
2005-11-01 16:30:00,139.914,139.918,139.82,139.829,462800000.0
2005-11-01 16:35:00,139.831,139.837,139.781,139.807,430699999.0
2005-11-01 16:40:00,139.799,139.838,139.791,139.837,682399997.0
2005-11-01 16:45:00,139.85,139.87,139.831,139.858,440600000.0
2005-11-01 16:50:00,139.869,139.88,139.843,139.849,508700002.0
2005-11-01 16:55:00,139.853,139.905,139.826,139.867,398299998.0
2005-11-01 17:00:00,139.843,139.843,139.746,139.832,431199999.0
2005-11-01 17:05:00,139.813,139.943,139.77,139.931,448899999.0
2005-11-01 17:10:00,139.933,139.977,139.869,139.881,515900000.0
2005-11-01 17:15:00,139.873,139.918,139.864,139.9,476300004.0
2005-11-01 17:20:00,139.905,139.937,139.898,139.898,256599997.0
2005-11-01 17:25:00,139.906,139.937,139.855,139.863,481200001.0
2005-11-01 17:30:00,139.854,139.909,139.83,139.846,396899996.0
2005-11-01 17:35:00,139.862,139.899,139.848,139.883,396699998.0
2005-11-01 17:40:00,139.877,139.91,139.858,139.888,561299999.0
2005-11-01 17:45:00,139.891,139.915,139.879,139.892,550999996.0
2005-11-01 17:50:00,139.895,139.919,139.877,139.919,602699999.0
2005-11-01 17:55:00,139.913,139.913,139.849,139.875,402899998.0
2005-11-01 18:00:00,139.881,139.96,139.855,139.901,6028399984.0
2005-11-01 18:05:00,139.897,139.917,139.87,139.892,7530799991.0
2005-11-01 18:10:00,139.893,139.898,139.82,139.835,5662800006.0
2005-11-01 18:15:00,139.838,139.908,139.837,139.9,5272299996.0
2005-11-01 18:20:00,139.894,139.902,139.864,139.887,6603600009.0
2005-11-01 18:25:00,139.894,139.925,139.852,139.865,4217400001.0
2005-11-01 18:30:00,139.864,139.968,139.852,139.961,5220399996.0
2005-11-01 18:35:00,139.97,140.03,139.958,140.019,3238900003.0
2005-11-01 18:40:00,140.005,140.016,139.944,139.977,2791699998.0
2005-11-01 18:45:00,139.969,139.989,139.957,139.965,2000699992.0
2005-11-01 18:50:00,139.957,139.969,139.929,139.937,3699199993.0
2005-11-01 18:55:00,139.934,139.938,139.895,139.91,3343000002.0
2005-11-01 19:00:00,139.905,139.954,139.892,139.892,1941000007.0
2005-11-01 19:05:00,139.898,139.916,139.875,139.913,4092499983.0
2005-11-01 19:10:00,139.92,139.969,139.896,139.957,1487299987.0
2005-11-01 19:15:00,139.953,139.977,139.901,139.913,2765599998.0
2005-11-01 19:20:00,139.92,140.014,139.911,139.999,2892899999.0
2005-11-01 19:25:00,139.996,140.019,139.988,140.005,3171000001.0
2005-11-01 19:30:00,140.006,140.008,139.961,139.983,3819299990.0
2005-11-01 19:35:00,139.976,140.007,139.963,139.966,2493999992.0
2005-11-01 19:40:00,139.973,139.993,139.943,139.943,2469599994.0
2005-11-01 19:45:00,139.944,139.975,139.944,139.952,1587200000.0
2005-11-01 19:50:00,139.952,139.969,139.943,139.961,1809499996.0
2005-11-01 19:55:00,139.962,140.006,139.943,139.996,2774600004.0
2005-11-01 20:00:00,140.0,140.0,139.96,139.969,1478599998.0
2005-11-01 20:05:00,139.958,139.98,139.911,139.973,2326099998.0
2005-11-01 20:10:00,139.968,139.978,139.947,139.96,2779299999.0
2005-11-01 20:15:00,139.96,139.96,139.916,139.946,2120999988.0
2005-11-01 20:20:00,139.947,139.968,139.939,139.952,2159699999.0
2005-11-01 20:25:00,139.953,139.974,139.931,139.96,3954899983.0
2005-11-01 20:30:00,139.949,139.971,139.935,139.967,5084500010.0
2005-11-01 20:35:00,139.966,139.98,139.936,139.95,3022699992.0
2005-11-01 20:40:00,139.947,140.007,139.947,139.998,2895800004.0
2005-11-01 20:45:00,140.009,140.013,139.968,140.005,3394800004.0
2005-11-01 20:50:00,139.999,140.013,139.975,139.998,2870299995.0
2005-11-01 20:55:00,139.983,140.007,139.977,139.983,4524299981.0
2005-11-01 21:00:00,139.977,139.986,139.961,139.97,3827900003.0
2005-11-01 21:05:00,139.972,140.003,139.955,139.982,2374099999.0
2005-11-01 21:10:00,139.971,139.992,139.891,139.93,2251099986.0
2005-11-01 21:15:00,139.925,140.025,139.898,139.987,2778199984.0
2005-11-01 21:20:00,139.992,140.035,139.918,139.924,3706200006.0
2005-11-01 21:25:00,139.915,139.949,139.878,139.917,1424700009.0
2005-11-01 21:30:00,139.916,140.041,139.911,140.005,1291799996.0
2005-11-01 21:35:00,140.0,140.074,139.989,140.068,1055799991.0
2005-11-01 21:40:00,140.072,140.106,140.0,140.027,1892300004.0
2005-11-01 21:45:00,140.028,140.062,139.999,140.002,1367100002.0
2005-11-01 21:50:00,140.005,140.041,139.987,140.022,539299998.0
2005-11-01 21:55:00,140.027,140.038,140.003,140.01,565399996.0
2005-11-01 22:00:00,140.012,140.033,139.994,140.028,1390000006.0
2005-11-01 22:05:00,140.025,140.071,140.009,140.055,552599996.0
2005-11-01 22:10:00,140.047,140.073,140.023,140.068,817899992.0
2005-11-01 22:15:00,140.064,140.064,140.0,140.0,847600006.0
2005-11-01 22:20:00,140.004,140.04,140.004,140.012,857099995.0
2005-11-01 22:25:00,140.007,140.008,139.924,139.997,1260399997.0
2005-11-01 22:30:00,140.008,140.05,140.001,140.048,869500004.0
2005-11-01 22:35:00,140.047,140.082,140.047,140.055,1403100004.0
2005-11-01 22:40:00,140.055,140.091,140.047,140.088,1156999990.0
2005-11-01 22:45:00,140.09,140.09,140.05,140.08,1106699994.0
2005-11-01 22:50:00,140.071,140.109,140.06,140.1,900299996.0
2005-11-01 22:55:00,140.097,140.107,140.064,140.075,721699995.0
2005-11-01 23:00:00,140.093,140.107,140.073,140.096,450100002.0
2005-11-01 23:05:00,140.091,140.138,140.09,140.125,468900003.0
2005-11-01 23:10:00,140.114,140.137,140.109,140.112,197099998.0
2005-11-01 23:15:00,140.12,140.145,140.116,140.13,254700001.0
2005-11-01 23:20:00,140.135,140.15,140.125,140.147,368100002.0
2005-11-01 23:25:00,140.15,140.169,140.126,140.166,371800003.0
2005-11-01 23:30:00,140.16,140.166,140.142,140.16,417499998.0
2005-11-01 23:35:00,140.163,140.175,140.154,140.168,496300000.0
2005-11-01 23:40:00,140.16,140.179,140.148,140.179,611300003.0
2005-11-01 23:45:00,140.177,140.295,140.177,140.295,455800003.0
2005-11-01 23:50:00,140.31,140.349,140.299,140.316,412000004.0
2005-11-01 23:55:00,140.313,140.317,140.284,140.305,358699999.0
2005-11-02 00:00:00,140.259,140.317,140.24,140.285,626999997.0
2005-11-02 00:05:00,140.267,140.328,140.247,140.322,359399999.0
2005-11-02 00:10:00,140.34,140.34,140.26,140.304,391800001.0
2005-11-02 00:15:00,140.3,140.346,140.268,140.32,536799999.0
2005-11-02 00:20:00,140.313,140.371,140.217,140.336,583200003.0
2005-11-02 00:25:00,140.361,140.384,140.317,140.367,370900006.0
2005-11-02 00:30:00,140.36,140.368,140.283,140.316,414700005.0
2005-11-02 00:35:00,140.315,140.362,140.31,140.362,317799999.0
2005-11-02 00:40:00,140.352,140.381,140.333,140.351,411499998.0
2005-11-02 00:45:00,140.353,140.359,140.334,140.345,361600001.0
2005-11-02 00:50:00,140.345,140.405,140.335,140.4,477400001.0
2005-11-02 00:55:00,140.393,140.411,140.371,140.392,481699997.0
2005-11-02 01:00:00,140.41,140.45,140.395,140.407,438299993.0
2005-11-02 01:05:00,140.398,140.442,140.368,140.44,352700000.0
2005-11-02 01:10:00,140.442,140.459,140.418,140.427,570100003.0
2005-11-02 01:15:00,140.43,140.432,140.369,140.373,569400003.0
2005-11-02 01:20:00,140.373,140.394,140.361,140.367,558799996.0
2005-11-02 01:25:00,140.383,140.437,140.376,140.419,511699996.0
2005-11-02 01:30:00,140.414,140.427,140.364,140.37,570500002.0
2005-11-02 01:35:00,140.378,140.452,140.372,140.444,342699996.0
2005-11-02 01:40:00,140.444,140.495,140.419,140.465,352699999.0
2005-11-02 01:45:00,140.447,140.453,140.418,140.422,445800001.0
2005-11-02 01:50:00,140.413,140.422,140.39,140.403,549000004.0
2005-11-02 01:55:00,140.417,140.425,140.374,140.382,394500006.0
2005-11-02 02:00:00,140.383,140.387,140.306,140.322,340999998.0
2005-11-02 02:05:00,140.31,140.341,140.275,140.341,413000001.0
2005-11-02 02:10:00,140.348,140.368,140.341,140.361,389900005.0
2005-11-02 02:15:00,140.371,140.395,140.336,140.395,639099999.0
2005-11-02 02:20:00,140.402,140.422,140.323,140.334,375799999.0
2005-11-02 02:25:00,140.32,140.35,140.285,140.287,598700003.0
2005-11-02 02:30:00,140.282,140.295,140.257,140.272,505099995.0
2005-11-02 02:35:00,140.282,140.29,140.267,140.273,443200004.0
2005-11-02 02:40:00,140.268,140.272,140.232,140.232,359800001.0
2005-11-02 02:45:00,140.236,140.236,140.174,140.208,403600003.0
2005-11-02 02:50:00,140.213,140.221,140.174,140.213,231999999.0
2005-11-02 02:55:00,140.246,140.331,140.227,140.295,495799996.0
2005-11-02 03:00:00,140.316,140.326,140.264,140.275,445600001.0
2005-11-02 03:05:00,140.267,140.314,140.253,140.314,409999999.0
2005-11-02 03:10:00,140.316,140.328,140.303,140.313,527699996.0
2005-11-02 03:15:00,140.314,140.329,140.306,140.32,381500003.0
2005-11-02 03:20:00,140.327,140.364,140.308,140.36,405500001.0
2005-11-02 03:25:00,140.358,140.361,140.294,140.344,349000000.0
2005-11-02 03:30:00,140.329,140.36,140.253,140.321,577800005.0
2005-11-02 03:35:00,140.295,140.375,140.295,140.352,438499999.0
2005-11-02 03:40:00,140.35,140.37,140.349,140.365,303799998.0
2005-11-02 03:45:00,140.37,140.37,140.344,140.36,302700000.0
2005-11-02 03:50:00,140.354,140.354,140.33,140.337,304299999.0
2005-11-02 03:55:00,140.332,140.343,140.302,140.326,480800004.0
2005-11-02 04:00:00,140.336,140.345,140.325,140.345,240100002.0
2005-11-02 04:05:00,140.343,140.387,140.343,140.38,302899998.0
2005-11-02 04:10:00,140.381,140.396,140.369,140.375,316000002.0
2005-11-02 04:15:00,140.371,140.408,140.357,140.4,348699999.0
2005-11-02 04:20:00,140.408,140.438,140.403,140.436,595499998.0
2005-11-02 04:25:00,140.43,140.445,140.42,140.435,349699999.0
2005-11-02 04:30:00,140.442,140.465,140.425,140.46,370799996.0
2005-11-02 04:35:00,140.442,140.46,140.429,140.448,317200002.0
2005-11-02 04:40:00,140.463,140.463,140.434,140.447,365300002.0
2005-11-02 04:45:00,140.453,140.47,140.435,140.44,283599999.0
2005-11-02 04:50:00,140.433,140.451,140.335,140.441,399000003.0
2005-11-02 04:55:00,140.44,140.448,140.417,140.433,258599997.0
2005-11-02 05:00:00,140.385,140.46,140.382,140.45,422099996.0
2005-11-02 05:05:00,140.448,140.458,140.427,140.444,491699996.0
2005-11-02 05:10:00,140.437,140.469,140.428,140.469,448500001.0
2005-11-02 05:15:00,140.463,140.476,140.421,140.47,437199998.0
2005-11-02 05:20:00,140.478,140.478,140.43,140.436,395099999.0
2005-11-02 05:25:00,140.435,140.464,140.435,140.464,233499999.0
2005-11-02 05:30:00,140.48,140.525,140.48,140.5,532899996.0
2005-11-02 05:35:00,140.503,140.576,140.496,140.535,662799995.0
2005-11-02 05:40:00,140.526,140.528,140.497,140.519,612999995.0
2005-11-02 05:45:00,140.522,140.522,140.47,140.482,496300001.0
2005-11-02 05:50:00,140.482,140.507,140.444,140.466,627999994.0
2005-11-02 05:55:00,140.5,140.517,140.495,140.517,313600001.0
2005-11-02 06:00:00,140.513,140.533,140.511,140.524,361999995.0
2005-11-02 06:05:00,140.529,140.555,140.509,140.555,281799999.0
2005-11-02 06:10:00,140.558,140.562,140.512,140.527,514199996.0
2005-11-02 06:15:00,140.539,140.568,140.528,140.537,497099999.0
2005-11-02 06:20:00,140.543,140.566,140.543,140.551,359699999.0
2005-11-02 06:25:00,140.565,140.587,140.548,140.58,370200004.0
2005-11-02 06:30:00,140.579,140.62,140.577,140.61,481800003.0
2005-11-02 06:35:00,140.607,140.613,140.569,140.587,342700001.0
2005-11-02 06:40:00,140.584,140.634,140.584,140.626,496199998.0
2005-11-02 06:45:00,140.628,140.636,140.605,140.62,452899996.0
2005-11-02 06:50:00,140.62,140.635,140.615,140.625,361299995.0
2005-11-02 06:55:00,140.625,140.658,140.615,140.652,597300000.0
2005-11-02 07:00:00,140.657,140.657,140.574,140.589,601999998.0
2005-11-02 07:05:00,140.593,140.618,140.56,140.608,410799998.0
2005-11-02 07:10:00,140.617,140.647,140.602,140.609,388200003.0
2005-11-02 07:15:00,140.598,140.645,140.598,140.622,478499993.0
2005-11-02 07:20:00,140.61,140.626,140.584,140.617,515999996.0
2005-11-02 07:25:00,140.545,140.614,140.54,140.599,479999999.0
2005-11-02 07:30:00,140.596,140.631,140.585,140.604,432900001.0
2005-11-02 07:35:00,140.606,140.639,140.584,140.615,546999997.0
2005-11-02 07:40:00,140.606,140.631,140.58,140.589,470399999.0
2005-11-02 07:45:00,140.585,140.615,140.582,140.585,438800002.0
2005-11-02 07:50:00,140.598,140.598,140.498,140.545,259200000.0
2005-11-02 07:55:00,140.553,140.563,140.511,140.545,425600001.0
2005-11-02 08:00:00,140.542,140.579,140.542,140.568,351000000.0
2005-11-02 08:05:00,140.575,140.591,140.56,140.586,352999998.0
2005-11-02 08:10:00,140.586,140.586,140.528,140.531,366600000.0
2005-11-02 08:15:00,140.526,140.536,140.505,140.509,224599997.0
2005-11-02 08:20:00,140.51,140.521,140.499,140.517,376199996.0
2005-11-02 08:25:00,140.507,140.545,140.505,140.507,388000001.0
2005-11-02 08:30:00,140.5,140.553,140.499,140.51,667500005.0
2005-11-02 08:35:00,140.501,140.549,140.498,140.546,507800000.0
2005-11-02 08:40:00,140.529,140.553,140.509,140.553,636799997.0
2005-11-02 08:45:00,140.56,140.576,140.541,140.547,430600002.0
2005-11-02 08:50:00,140.546,140.572,140.536,140.549,558100005.0
2005-11-02 08:55:00,140.56,140.567,140.543,140.555,659000006.0
2005-11-02 09:00:00,140.553,140.558,140.473,140.486,315900000.0
2005-11-02 09:05:00,140.473,140.54,140.463,140.536,453700001.0
2005-11-02 09:10:00,140.522,140.556,140.521,140.525,526599995.0
2005-11-02 09:15:00,140.525,140.525,140.463,140.503,449400001.0
2005-11-02 09:20:00,140.508,140.517,140.48,140.48,456000001.0
2005-11-02 09:25:00,140.473,140.534,140.467,140.526,426399997.0
2005-11-02 09:30:00,140.545,140.576,140.541,140.561,520200003.0
2005-11-02 09:35:00,140.553,140.561,140.529,140.557,516299999.0
2005-11-02 09:40:00,140.567,140.569,140.52,140.52,599699993.0
2005-11-02 09:45:00,140.523,140.537,140.498,140.534,546800001.0
2005-11-02 09:50:00,140.536,140.596,140.507,140.595,579499998.0
2005-11-02 09:55:00,140.61,140.633,140.599,140.605,503199999.0
2005-11-02 10:00:00,140.587,140.594,140.565,140.565,323399999.0
2005-11-02 10:05:00,140.58,140.598,140.564,140.578,465899997.0
2005-11-02 10:10:00,140.57,140.573,140.522,140.555,541899997.0
2005-11-02 10:15:00,140.546,140.562,140.526,140.543,382700004.0
2005-11-02 10:20:00,140.537,140.551,140.519,140.539,728300003.0
2005-11-02 10:25:00,140.534,140.536,140.425,140.466,368600001.0
2005-11-02 10:30:00,140.463,140.475,140.44,140.462,386500004.0
2005-11-02 10:35:00,140.465,140.522,140.45,140.509,432099999.0
2005-11-02 10:40:00,140.51,140.51,140.449,140.455,444300001.0
2005-11-02 10:45:00,140.446,140.459,140.42,140.454,387099998.0
2005-11-02 10:50:00,140.453,140.458,140.412,140.425,706699998.0
2005-11-02 10:55:00,140.421,140.422,140.38,140.422,327099996.0
2005-11-02 11:00:00,140.43,140.43,140.398,140.42,426100003.0
2005-11-02 11:05:00,140.438,140.438,140.407,140.417,617400008.0
2005-11-02 11:10:00,140.416,140.448,140.4,140.445,479999999.0
2005-11-02 11:15:00,140.443,140.459,140.429,140.442,331999998.0
2005-11-02 11:20:00,140.435,140.495,140.435,140.495,462999998.0
2005-11-02 11:25:00,140.495,140.535,140.493,140.525,446999997.0
2005-11-02 11:30:00,140.525,140.532,140.5,140.518,485500000.0
2005-11-02 11:35:00,140.512,140.525,140.502,140.525,628300000.0
2005-11-02 11:40:00,140.521,140.54,140.495,140.522,588200002.0
2005-11-02 11:45:00,140.503,140.533,140.472,140.503,505700000.0
2005-11-02 11:50:00,140.489,140.519,140.453,140.46,425499999.0
2005-11-02 11:55:00,140.462,140.462,140.434,140.452,493799996.0
2005-11-02 12:00:00,140.442,140.467,140.406,140.467,486599994.0
2005-11-02 12:05:00,140.469,140.479,140.445,140.462,601499996.0
2005-11-02 12:10:00,140.467,140.508,140.451,140.508,422899999.0
2005-11-02 12:15:00,140.502,140.515,140.489,140.504,490000000.0
2005-11-02 12:20:00,140.505,140.513,140.47,140.473,282800000.0
2005-11-02 12:25:00,140.477,140.489,140.453,140.454,499199995.0
2005-11-02 12:30:00,140.445,140.462,140.422,140.438,336299997.0
2005-11-02 12:35:00,140.44,140.447,140.413,140.443,339400000.0
2005-11-02 12:40:00,140.443,140.478,140.436,140.467,386200001.0
2005-11-02 12:45:00,140.48,140.493,140.455,140.465,574800000.0
2005-11-02 12:50:00,140.475,140.491,140.431,140.437,500799996.0
2005-11-02 12:55:00,140.435,140.442,140.408,140.412,460400000.0
2005-11-02 13:00:00,140.422,140.423,140.334,140.375,491599995.0
2005-11-02 13:05:00,140.379,140.395,140.304,140.34,340100000.0
2005-11-02 13:10:00,140.333,140.333,140.28,140.289,533499999.0
2005-11-02 13:15:00,140.283,140.285,140.217,140.225,373699998.0
2005-11-02 13:20:00,140.242,140.251,140.21,140.251,345499999.0
2005-11-02 13:25:00,140.245,140.245,140.214,140.245,533999997.0
2005-11-02 13:30:00,140.25,140.289,140.245,140.288,448699999.0
2005-11-02 13:35:00,140.267,140.292,140.262,140.265,384399997.0
2005-11-02 13:40:00,140.265,140.274,140.234,140.263,514700001.0
2005-11-02 13:45:00,140.263,140.304,140.253,140.304,323900000.0
2005-11-02 13:50:00,140.285,140.313,140.279,140.28,350000001.0
2005-11-02 13:55:00,140.275,140.307,140.251,140.298,425699997.0
2005-11-02 14:00:00,140.298,140.313,140.275,140.313,507499998.0
2005-11-02 14:05:00,140.314,140.381,140.307,140.381,552000003.0
2005-11-02 14:10:00,140.382,140.392,140.301,140.309,465199996.0
2005-11-02 14:15:00,140.309,140.327,140.302,140.306,279099997.0
2005-11-02 14:20:00,140.31,140.317,140.28,140.29,411699999.0
2005-11-02 14:25:00,140.282,140.303,140.251,140.259,418000003.0
2005-11-02 14:30:00,140.255,140.268,140.229,140.238,343799997.0
2005-11-02 14:35:00,140.244,140.265,140.244,140.263,523499999.0
2005-11-02 14:40:00,140.263,140.279,140.249,140.273,402400000.0
2005-11-02 14:45:00,140.278,140.323,140.273,140.281,443100001.0
2005-11-02 14:50:00,140.278,140.317,140.271,140.299,363900004.0
2005-11-02 14:55:00,140.292,140.295,140.25,140.262,294399999.0
2005-11-02 15:00:00,140.276,140.283,140.217,140.217,437700001.0
2005-11-02 15:05:00,140.214,140.252,140.214,140.247,490599996.0
2005-11-02 15:10:00,140.243,140.252,140.22,140.231,405900000.0
2005-11-02 15:15:00,140.222,140.276,140.222,140.275,387300000.0
2005-11-02 15:20:00,140.274,140.388,140.274,140.38,448600006.0
2005-11-02 15:25:00,140.383,140.428,140.372,140.405,536499999.0
2005-11-02 15:30:00,140.395,140.412,140.361,140.412,499599997.0
2005-11-02 15:35:00,140.423,140.457,140.413,140.446,360399997.0
2005-11-02 15:40:00,140.435,140.441,140.408,140.423,502500004.0
2005-11-02 15:45:00,140.43,140.438,140.408,140.43,339599998.0
2005-11-02 15:50:00,140.43,140.452,140.418,140.452,379100002.0
2005-11-02 15:55:00,140.457,140.532,140.418,140.524,389999997.0
2005-11-02 16:00:00,140.525,140.595,140.506,140.588,424199997.0
2005-11-02 16:05:00,140.592,140.619,140.572,140.584,446599998.0
2005-11-02 16:10:00,140.58,140.58,140.51,140.559,442999996.0
2005-11-02 16:15:00,140.552,140.579,140.524,140.56,743599996.0
2005-11-02 16:20:00,140.557,140.581,140.526,140.564,340600000.0
2005-11-02 16:25:00,140.566,140.629,140.556,140.629,508299996.0
2005-11-02 16:30:00,140.635,140.653,140.562,140.565,482500000.0
2005-11-02 16:35:00,140.573,140.579,140.545,140.563,556299999.0
2005-11-02 16:40:00,140.552,140.625,140.541,140.625,394199998.0
2005-11-02 16:45:00,140.623,140.69,140.612,140.647,506399999.0
2005-11-02 16:50:00,140.658,140.667,140.61,140.657,344800003.0
2005-11-02 16:55:00,140.653,140.659,140.548,140.548,538499998.0
2005-11-02 17:00:00,140.565,140.594,140.524,140.573,648899997.0
2005-11-02 17:05:00,140.575,140.59,140.499,140.5,320699999.0
2005-11-02 17:10:00,140.497,140.558,140.496,140.558,579900003.0
2005-11-02 17:15:00,140.566,140.659,140.564,140.629,556199996.0
2005-11-02 17:20:00,140.63,140.692,140.613,140.689,466000004.0
2005-11-02 17:25:00,140.688,140.762,140.666,140.738,459000001.0
2005-11-02 17:30:00,140.745,140.884,140.717,140.873,372800000.0
2005-11-02 17:35:00,140.877,140.889,140.827,140.882,426500000.0
2005-11-02 17:40:00,140.885,140.898,140.843,140.898,458399993.0
2005-11-02 17:45:00,140.902,140.969,140.884,140.94,510500000.0
2005-11-02 17:50:00,140.945,140.946,140.881,140.895,461599998.0
2005-11-02 17:55:00,140.897,140.939,140.858,140.918,433700000.0
2005-11-02 18:00:00,140.918,140.961,140.86,140.93,5658799987.0
2005-11-02 18:05:00,140.922,140.941,140.891,140.9,8158599999.0
2005-11-02 18:10:00,140.905,140.907,140.895,140.905,5458099977.0
2005-11-02 18:15:00,140.91,140.943,140.899,140.907,5139199995.0
2005-11-02 18:20:00,140.899,140.949,140.892,140.945,6370399986.0
2005-11-02 18:25:00,140.944,141.043,140.944,140.99,4071100001.0
2005-11-02 18:30:00,140.978,140.987,140.923,140.927,5182600003.0
2005-11-02 18:35:00,140.93,140.93,140.9,140.91,2849099997.0
2005-11-02 18:40:00,140.902,140.921,140.876,140.887,2699500001.0
2005-11-02 18:45:00,140.88,140.928,140.874,140.917,2260600009.0
2005-11-02 18:50:00,140.921,140.933,140.881,140.902,4117499983.0
2005-11-02 18:55:00,140.898,140.947,140.891,140.894,3647699980.0
2005-11-02 19:00:00,140.887,140.91,140.861,140.897,2404000002.0
2005-11-02 19:05:00,140.903,140.907,140.864,140.886,3960900006.0
2005-11-02 19:10:00,140.892,140.922,140.873,140.915,1302199996.0
2005-11-02 19:15:00,140.911,140.927,140.892,140.91,2631299997.0
2005-11-02 19:20:00,140.912,140.912,140.88,140.898,2200599993.0
2005-11-02 19:25:00,140.898,140.905,140.847,140.857,3526599995.0
2005-11-02 19:30:00,140.859,140.889,140.782,140.783,3451499990.0
2005-11-02 19:35:00,140.807,140.84,140.795,140.814,2707699991.0
2005-11-02 19:40:00,140.822,140.861,140.81,140.85,2439699992.0
2005-11-02 19:45:00,140.851,140.862,140.795,140.8,2003200002.0
2005-11-02 19:50:00,140.8,140.81,140.783,140.798,1966199991.0
2005-11-02 19:55:00,140.795,140.831,140.786,140.79,2258800000.0
2005-11-02 20:00:00,140.798,140.818,140.781,140.794,1357800001.0
2005-11-02 20:05:00,140.792,140.823,140.787,140.815,2583900003.0
2005-11-02 20:10:00,140.815,140.846,140.813,140.839,2588799998.0
2005-11-02 20:15:00,140.845,140.858,140.835,140.842,2034899994.0
2005-11-02 20:20:00,140.852,140.858,140.833,140.833,2054599987.0
2005-11-02 20:25:00,140.828,140.862,140.816,140.853,3873399996.0
2005-11-02 20:30:00,140.853,140.877,140.84,140.862,5267699996.0
2005-11-02 20:35:00,140.86,140.93,140.849,140.908,2782300001.0
2005-11-02 20:40:00,140.905,140.912,140.873,140.9,2958199992.0
2005-11-02 20:45:00,140.902,140.916,140.879,140.908,3094300005.0
2005-11-02 20:50:00,140.905,140.913,140.875,140.902,2783600000.0
2005-11-02 20:55:00,140.903,140.92,140.889,140.9,4907399984.0
2005-11-02 21:00:00,140.903,140.91,140.875,140.881,4043899994.0
2005-11-02 21:05:00,140.882,140.912,140.88,140.89,2252500007.0
2005-11-02 21:10:00,140.886,140.899,140.86,140.884,2193199986.0
2005-11-02 21:15:00,140.884,140.97,140.882,140.942,2841299989.0
2005-11-02 21:20:00,140.952,140.973,140.934,140.946,4273799976.0
2005-11-02 21:25:00,140.952,140.988,140.945,140.982,1296799996.0
2005-11-02 21:30:00,140.981,140.993,140.958,140.983,1343299993.0
2005-11-02 21:35:00,140.971,140.995,140.963,140.98,967699996.0
2005-11-02 21:40:00,140.981,141.02,140.973,141.001,1831600000.0
2005-11-02 21:45:00,141.002,141.02,140.99,140.993,1629499998.0
2005-11-02 21:50:00,140.994,141.02,140.982,141.01,552499998.0
2005-11-02 21:55:00,141.007,141.019,140.987,141.01,411200001.0
2005-11-02 22:00:00,141.008,141.023,140.964,140.973,1654899988.0
2005-11-02 22:05:00,140.974,140.988,140.955,140.963,517900001.0
2005-11-02 22:10:00,140.961,140.98,140.957,140.958,767299995.0
2005-11-02 22:15:00,140.96,140.992,140.957,140.99,655300000.0
2005-11-02 22:20:00,140.985,141.001,140.958,140.959,729900002.0
2005-11-02 22:25:00,140.953,140.958,140.905,140.928,1247399997.0
2005-11-02 22:30:00,140.927,140.947,140.912,140.947,908000001.0
2005-11-02 22:35:00,140.943,140.981,140.899,140.899,1348699985.0
2005-11-02 22:40:00,140.952,140.97,140.941,140.961,1110200000.0
2005-11-02 22:45:00,140.962,140.97,140.924,140.94,882200005.0
2005-11-02 22:50:00,140.943,140.96,140.943,140.96,944399993.0
2005-11-02 22:55:00,140.955,140.98,140.955,140.965,752099993.0
2005-11-02 23:00:00,140.985,140.99,140.958,140.978,485300002.0
2005-11-02 23:05:00,140.98,141.022,140.98,140.993,439699999.0
2005-11-02 23:10:00,140.99,141.007,140.977,140.98,323400002.0
2005-11-02 23:15:00,140.978,140.993,140.97,140.988,371900005.0
2005-11-02 23:20:00,140.99,140.993,140.973,140.988,437899999.0
2005-11-02 23:25:00,140.989,141.002,140.984,140.995,524100000.0
2005-11-02 23:30:00,141.0,141.026,141.0,141.02,306700001.0
2005-11-02 23:35:00,141.025,141.025,141.012,141.025,484900002.0
2005-11-02 23:40:00,141.022,141.058,141.02,141.058,450100007.0
2005-11-02 23:45:00,141.058,141.058,141.038,141.05,327200004.0
2005-11-02 23:50:00,141.063,141.081,141.049,141.08,554600000.0
2005-11-02 23:55:00,141.078,141.135,141.068,141.135,401799998.0
2005-11-03 00:00:00,141.1,141.145,141.08,141.08,530500001.0
2005-11-03 00:05:00,141.13,141.164,141.099,141.138,454199997.0
2005-11-03 00:10:00,141.117,141.169,141.092,141.129,443200000.0
2005-11-03 00:15:00,141.157,141.171,141.092,141.113,552600001.0
2005-11-03 00:20:00,141.153,141.168,141.096,141.122,510400000.0
2005-11-03 00:25:00,141.115,141.151,141.084,141.119,462399998.0
2005-11-03 00:30:00,141.122,141.123,141.082,141.084,531100001.0
2005-11-03 00:35:00,141.083,141.102,141.074,141.102,374700000.0
2005-11-03 00:40:00,141.097,141.11,141.076,141.088,476700002.0
2005-11-03 00:45:00,141.093,141.135,141.093,141.116,328900002.0
2005-11-03 00:50:00,141.116,141.118,141.095,141.1,513400005.0
2005-11-03 00:55:00,141.097,141.108,141.07,141.088,440999997.0
2005-11-03 01:00:00,141.088,141.104,141.008,141.079,403999997.0
2005-11-03 01:05:00,141.079,141.083,141.035,141.068,427300003.0
2005-11-03 01:10:00,141.062,141.09,141.04,141.079,498700002.0
2005-11-03 01:15:00,141.089,141.116,141.046,141.063,537099998.0
2005-11-03 01:20:00,141.033,141.097,141.026,141.037,660399998.0
2005-11-03 01:25:00,141.054,141.065,141.006,141.035,533100002.0
2005-11-03 01:30:00,141.029,141.031,140.975,140.98,446800000.0
2005-11-03 01:35:00,140.989,141.006,140.952,140.958,346199998.0
2005-11-03 01:40:00,140.962,140.977,140.925,140.934,529699994.0
2005-11-03 01:45:00,140.918,140.918,140.88,140.891,389699997.0
2005-11-03 01:50:00,140.891,140.944,140.891,140.918,524999997.0
2005-11-03 01:55:00,140.937,140.95,140.917,140.928,372099997.0
2005-11-03 02:00:00,140.927,140.937,140.9,140.9,379000001.0
2005-11-03 02:05:00,140.893,140.915,140.879,140.893,445200007.0
2005-11-03 02:10:00,140.894,140.91,140.879,140.893,461300000.0
2005-11-03 02:15:00,140.9,140.941,140.895,140.941,366800003.0
2005-11-03 02:20:00,140.947,140.947,140.88,140.91,403300003.0
2005-11-03 02:25:00,140.898,140.943,140.887,140.932,348399998.0
2005-11-03 02:30:00,140.926,140.94,140.898,140.93,344000000.0
2005-11-03 02:35:00,140.933,140.985,140.904,140.98,406800001.0
2005-11-03 02:40:00,140.982,141.025,140.982,141.0,326500001.0
2005-11-03 02:45:00,141.008,141.022,140.977,141.022,433400001.0
2005-11-03 02:50:00,141.023,141.033,141.012,141.028,344399996.0
2005-11-03 02:55:00,141.021,141.035,141.005,141.005,408599999.0
2005-11-03 03:00:00,141.005,141.005,140.975,140.987,386800000.0
2005-11-03 03:05:00,140.987,141.002,140.975,140.985,395300002.0
2005-11-03 03:10:00,140.99,140.997,140.975,140.994,308299998.0
2005-11-03 03:15:00,140.997,141.007,140.98,141.002,403999998.0
2005-11-03 03:20:00,141.007,141.011,140.994,140.995,490700006.0
2005-11-03 03:25:00,140.999,141.036,140.989,141.036,373099996.0
2005-11-03 03:30:00,141.031,141.049,141.02,141.041,471600000.0
2005-11-03 03:35:00,141.046,141.052,141.002,141.039,304299997.0
2005-11-03 03:40:00,141.039,141.039,141.009,141.028,282900003.0
2005-11-03 03:45:00,141.028,141.037,141.011,141.011,163700001.0
2005-11-03 03:50:00,141.0,141.007,140.973,140.987,291500003.0
2005-11-03 03:55:00,140.988,141.005,140.975,141.005,306099997.0
2005-11-03 04:00:00,141.013,141.038,141.004,141.025,531700000.0
2005-11-03 04:05:00,141.013,141.039,141.013,141.03,372300005.0
2005-11-03 04:10:00,141.03,141.034,141.011,141.016,392199998.0
2005-11-03 04:15:00,141.01,141.028,141.005,141.012,369599999.0
2005-11-03 04:20:00,141.022,141.035,141.0,141.005,401100000.0
2005-11-03 04:25:00,141.017,141.024,140.972,140.988,320200002.0
2005-11-03 04:30:00,141.011,141.02,140.981,141.006,287500000.0
2005-11-03 04:35:00,141.01,141.018,140.986,141.005,331500000.0
2005-11-03 04:40:00,141.015,141.043,140.996,141.016,327599999.0
2005-11-03 04:45:00,141.007,141.023,140.987,141.02,332500004.0
2005-11-03 04:50:00,141.025,141.026,140.99,141.017,296699997.0
2005-11-03 04:55:00,141.017,141.044,140.985,141.035,509300000.0
2005-11-03 05:00:00,141.005,141.028,140.996,141.02,562299994.0
2005-11-03 05:05:00,141.017,141.025,141.005,141.015,274499999.0
2005-11-03 05:10:00,141.01,141.031,140.986,141.019,454299996.0
2005-11-03 05:15:00,141.028,141.042,141.02,141.02,267199996.0
2005-11-03 05:20:00,141.027,141.045,141.022,141.024,488800001.0
2005-11-03 05:25:00,141.018,141.06,141.01,141.025,286999998.0
2005-11-03 05:30:00,141.035,141.049,141.011,141.03,345499996.0
2005-11-03 05:35:00,141.026,141.036,140.993,141.026,265199997.0
2005-11-03 05:40:00,141.025,141.048,141.015,141.02,373600005.0
2005-11-03 05:45:00,141.02,141.041,141.01,141.031,322899995.0
2005-11-03 05:50:00,141.008,141.024,141.004,141.018,376500000.0
2005-11-03 05:55:00,141.033,141.062,140.999,141.02,666300002.0
2005-11-03 06:00:00,141.017,141.053,141.006,141.02,475700000.0
2005-11-03 06:05:00,141.02,141.035,141.005,141.015,360700002.0
2005-11-03 06:10:00,141.01,141.019,140.999,141.007,394500002.0
2005-11-03 06:15:00,141.015,141.023,141.002,141.01,356099999.0
2005-11-03 06:20:00,141.009,141.04,140.989,141.006,304799997.0
2005-11-03 06:25:00,141.017,141.035,140.999,141.01,389000000.0
2005-11-03 06:30:00,141.01,141.031,140.989,141.006,464899997.0
2005-11-03 06:35:00,141.007,141.012,140.993,141.0,177799999.0
2005-11-03 06:40:00,140.996,141.015,140.991,141.013,406300000.0
2005-11-03 06:45:00,141.02,141.026,141.002,141.026,254100000.0
2005-11-03 06:50:00,141.03,141.035,140.997,141.009,670199998.0
2005-11-03 06:55:00,141.004,141.033,140.998,141.03,537500005.0
2005-11-03 07:00:00,141.035,141.046,141.006,141.041,619300005.0
2005-11-03 07:05:00,141.033,141.045,141.012,141.023,477499997.0
2005-11-03 07:10:00,141.033,141.033,141.005,141.015,414600002.0
2005-11-03 07:15:00,141.005,141.015,140.989,141.0,413199996.0
2005-11-03 07:20:00,140.992,141.023,140.992,141.015,455599996.0
2005-11-03 07:25:00,141.01,141.018,140.978,141.0,288200001.0
2005-11-03 07:30:00,140.998,141.015,140.994,141.015,300200000.0
2005-11-03 07:35:00,141.008,141.025,140.989,141.02,336000000.0
2005-11-03 07:40:00,141.015,141.021,141.004,141.013,348699998.0
2005-11-03 07:45:00,141.006,141.024,141.002,141.01,286100000.0
2005-11-03 07:50:00,141.016,141.043,141.009,141.011,658799991.0
2005-11-03 07:55:00,141.008,141.05,141.007,141.05,442900001.0
2005-11-03 08:00:00,141.052,141.052,141.008,141.028,430299998.0
2005-11-03 08:05:00,141.028,141.028,140.982,140.995,322000002.0
2005-11-03 08:10:00,141.005,141.017,140.974,140.993,432000001.0
2005-11-03 08:15:00,140.989,141.024,140.969,141.007,377799997.0
2005-11-03 08:20:00,140.993,140.998,140.972,140.993,380299995.0
2005-11-03 08:25:00,140.982,140.982,140.961,140.973,404899998.0
2005-11-03 08:30:00,140.972,140.981,140.966,140.975,468200000.0
2005-11-03 08:35:00,140.971,140.986,140.956,140.963,540000000.0
2005-11-03 08:40:00,140.96,140.975,140.96,140.968,559499999.0
2005-11-03 08:45:00,140.962,140.962,140.925,140.94,336299997.0
2005-11-03 08:50:00,140.946,140.966,140.932,140.951,452099999.0
2005-11-03 08:55:00,140.945,140.955,140.931,140.953,575099998.0
2005-11-03 09:00:00,140.95,140.979,140.925,140.964,443900004.0
2005-11-03 09:05:00,140.96,140.976,140.942,140.966,440300000.0
2005-11-03 09:10:00,140.952,140.965,140.94,140.95,461100001.0
2005-11-03 09:15:00,140.952,140.977,140.951,140.97,301099999.0
2005-11-03 09:20:00,140.977,141.012,140.971,140.997,312599997.0
2005-11-03 09:25:00,140.993,141.036,140.976,141.01,464399996.0
2005-11-03 09:30:00,141.012,141.022,140.995,140.998,332400003.0
2005-11-03 09:35:00,140.995,141.02,140.979,140.987,477299999.0
2005-11-03 09:40:00,140.983,140.983,140.904,140.904,372599999.0
2005-11-03 09:45:00,140.907,140.983,140.904,140.968,360700001.0
2005-11-03 09:50:00,140.965,140.995,140.949,140.95,460600002.0
2005-11-03 09:55:00,140.95,140.982,140.937,140.967,691000006.0
2005-11-03 10:00:00,140.958,140.969,140.938,140.959,449299996.0
2005-11-03 10:05:00,140.961,140.985,140.936,140.942,322900000.0
2005-11-03 10:10:00,140.95,140.96,140.928,140.93,570400006.0
2005-11-03 10:15:00,140.923,140.926,140.878,140.918,468599996.0
2005-11-03 10:20:00,140.922,140.937,140.903,140.905,445900004.0
2005-11-03 10:25:00,140.91,140.931,140.899,140.922,510500008.0
2005-11-03 10:30:00,140.923,140.935,140.91,140.92,421899999.0
2005-11-03 10:35:00,140.926,140.927,140.889,140.903,555700007.0
2005-11-03 10:40:00,140.903,140.914,140.883,140.9,461599997.0
2005-11-03 10:45:00,140.891,140.926,140.882,140.926,508799995.0
2005-11-03 10:50:00,140.931,140.95,140.921,140.944,581799994.0
2005-11-03 10:55:00,140.942,140.986,140.931,140.985,434599997.0
2005-11-03 11:00:00,140.997,140.997,140.933,140.938,266299998.0
2005-11-03 11:05:00,140.942,140.953,140.929,140.952,535400000.0
2005-11-03 11:10:00,140.937,140.975,140.937,140.975,434600003.0
2005-11-03 11:15:00,140.965,140.989,140.951,140.983,517000000.0
2005-11-03 11:20:00,140.976,141.046,140.97,141.042,422799996.0
2005-11-03 11:25:00,141.053,141.082,141.048,141.08,436200003.0
2005-11-03 11:30:00,141.11,141.16,141.06,141.064,323999997.0
2005-11-03 11:35:00,141.068,141.093,141.051,141.057,401799997.0
2005-11-03 11:40:00,141.049,141.077,141.021,141.045,401800001.0
2005-11-03 11:45:00,141.047,141.052,141.0,141.022,576300002.0
2005-11-03 11:50:00,141.009,141.009,140.944,140.95,363100003.0
2005-11-03 11:55:00,140.953,140.966,140.876,140.913,509999995.0
2005-11-03 12:00:00,140.925,140.969,140.915,140.969,472999999.0
2005-11-03 12:05:00,140.973,140.974,140.922,140.939,505600000.0
2005-11-03 12:10:00,140.948,140.957,140.915,140.922,454400007.0
2005-11-03 12:15:00,140.918,140.978,140.918,140.972,464500000.0
2005-11-03 12:20:00,140.963,140.969,140.937,140.96,460199996.0
2005-11-03 12:25:00,140.973,140.998,140.969,140.977,274099997.0
2005-11-03 12:30:00,140.975,141.015,140.972,141.015,667500001.0
2005-11-03 12:35:00,141.017,141.025,140.985,140.989,337599997.0
2005-11-03 12:40:00,140.987,141.02,140.973,140.998,347599996.0
2005-11-03 12:45:00,141.01,141.032,141.0,141.002,461099997.0
2005-11-03 12:50:00,141.007,141.019,140.97,140.98,496399999.0
2005-11-03 12:55:00,140.982,140.986,140.901,140.904,533799994.0
2005-11-03 13:00:00,140.913,140.935,140.857,140.901,384399995.0
2005-11-03 13:05:00,140.896,140.93,140.893,140.927,281899998.0
2005-11-03 13:10:00,140.915,140.952,140.906,140.95,465200002.0
2005-11-03 13:15:00,140.952,141.001,140.952,140.977,427500002.0
2005-11-03 13:20:00,140.987,141.01,140.972,140.977,471199999.0
2005-11-03 13:25:00,140.984,141.022,140.984,141.001,472100004.0
2005-11-03 13:30:00,141.007,141.028,140.991,141.018,336400000.0
2005-11-03 13:35:00,141.003,141.029,141.001,141.011,481499998.0
2005-11-03 13:40:00,141.011,141.029,141.008,141.018,429800000.0
2005-11-03 13:45:00,141.012,141.03,141.011,141.015,475199994.0
2005-11-03 13:50:00,141.006,141.012,140.941,140.959,360699993.0
2005-11-03 13:55:00,140.964,140.969,140.932,140.932,256700001.0
2005-11-03 14:00:00,140.945,140.993,140.945,140.993,336599997.0
2005-11-03 14:05:00,140.993,140.996,140.94,140.957,636699998.0
2005-11-03 14:10:00,140.965,140.987,140.928,140.956,370799996.0
2005-11-03 14:15:00,140.958,140.967,140.941,140.945,441899993.0
2005-11-03 14:20:00,140.952,141.001,140.952,140.97,473799999.0
2005-11-03 14:25:00,140.956,140.963,140.93,140.941,415899999.0
2005-11-03 14:30:00,140.932,140.939,140.892,140.9,682499997.0
2005-11-03 14:35:00,140.898,140.945,140.87,140.94,499999999.0
2005-11-03 14:40:00,140.935,140.969,140.916,140.951,493799998.0
2005-11-03 14:45:00,140.925,140.927,140.872,140.901,513100002.0
2005-11-03 14:50:00,140.91,140.928,140.86,140.86,337799996.0
2005-11-03 14:55:00,140.841,140.879,140.816,140.822,491699996.0
2005-11-03 15:00:00,140.813,140.813,140.759,140.765,493800007.0
2005-11-03 15:05:00,140.761,140.798,140.736,140.762,350199998.0
2005-11-03 15:10:00,140.752,140.763,140.726,140.733,529199999.0
2005-11-03 15:15:00,140.725,140.795,140.725,140.788,432899997.0
2005-11-03 15:20:00,140.779,140.779,140.727,140.754,450999999.0
2005-11-03 15:25:00,140.753,140.765,140.723,140.756,561600000.0
2005-11-03 15:30:00,140.736,140.77,140.65,140.65,545499999.0
2005-11-03 15:35:00,140.648,140.648,140.373,140.436,557899994.0
2005-11-03 15:40:00,140.443,140.457,140.349,140.357,487600001.0
2005-11-03 15:45:00,140.338,140.431,140.327,140.415,526199994.0
2005-11-03 15:50:00,140.425,140.486,140.425,140.465,479399995.0
2005-11-03 15:55:00,140.47,140.472,140.419,140.445,488900002.0
2005-11-03 16:00:00,140.434,140.434,140.243,140.256,427599997.0
2005-11-03 16:05:00,140.274,140.332,140.259,140.332,576799997.0
2005-11-03 16:10:00,140.329,140.329,140.24,140.308,594499998.0
2005-11-03 16:15:00,140.295,140.407,140.283,140.403,447999997.0
2005-11-03 16:20:00,140.4,140.457,140.392,140.432,551800003.0
2005-11-03 16:25:00,140.432,140.463,140.367,140.376,404499999.0
2005-11-03 16:30:00,140.372,140.377,140.337,140.367,634999996.0
2005-11-03 16:35:00,140.366,140.391,140.325,140.385,444500000.0
2005-11-03 16:40:00,140.393,140.422,140.372,140.405,594899996.0
2005-11-03 16:45:00,140.401,140.445,140.388,140.414,475800001.0
2005-11-03 16:50:00,140.419,140.475,140.404,140.465,426299997.0
2005-11-03 16:55:00,140.453,140.462,140.381,140.381,407100000.0
2005-11-03 17:00:00,140.39,140.512,140.362,140.489,689600001.0
2005-11-03 17:05:00,140.481,140.489,140.408,140.425,394900001.0
2005-11-03 17:10:00,140.419,140.461,140.409,140.421,353500000.0
2005-11-03 17:15:00,140.408,140.42,140.353,140.38,500899995.0
2005-11-03 17:20:00,140.382,140.389,140.312,140.386,523500000.0
2005-11-03 17:25:00,140.393,140.428,140.373,140.428,552800004.0
2005-11-03 17:30:00,140.433,140.44,140.402,140.416,463599998.0
2005-11-03 17:35:00,140.422,140.435,140.406,140.409,463000000.0
2005-11-03 17:40:00,140.421,140.497,140.419,140.48,428500002.0
2005-11-03 17:45:00,140.485,140.498,140.451,140.458,350800004.0
2005-11-03 17:50:00,140.463,140.539,140.448,140.539,434099999.0
2005-11-03 17:55:00,140.541,140.588,140.519,140.571,353899997.0
2005-11-03 18:00:00,140.568,140.607,140.23,140.575,6444999993.0
2005-11-03 18:05:00,140.57,140.602,140.549,140.568,8018199986.0
2005-11-03 18:10:00,140.58,140.6,140.55,140.565,5418299990.0
2005-11-03 18:15:00,140.563,140.621,140.546,140.61,4882900002.0
2005-11-03 18:20:00,140.608,140.62,140.567,140.579,6516799992.0
2005-11-03 18:25:00,140.581,140.581,140.542,140.568,4216499993.0
2005-11-03 18:30:00,140.561,140.567,140.48,140.51,5721500001.0
2005-11-03 18:35:00,140.514,140.532,140.498,140.502,3102600011.0
2005-11-03 18:40:00,140.495,140.504,140.432,140.448,2847900005.0
2005-11-03 18:45:00,140.441,140.519,140.423,140.503,2326500005.0
2005-11-03 18:50:00,140.5,140.505,140.425,140.442,3878799989.0
2005-11-03 18:55:00,140.45,140.489,140.266,140.301,3109499982.0
2005-11-03 19:00:00,140.278,140.336,140.228,140.267,1789299998.0
2005-11-03 19:05:00,140.273,140.312,140.202,140.211,3685800004.0
2005-11-03 19:10:00,140.218,140.224,140.187,140.208,1398799994.0
2005-11-03 19:15:00,140.212,140.253,140.205,140.23,2672400003.0
2005-11-03 19:20:00,140.241,140.325,140.23,140.31,2964899995.0
2005-11-03 19:25:00,140.307,140.319,140.253,140.293,3058499996.0
2005-11-03 19:30:00,140.3,140.325,140.294,140.318,3519500016.0
2005-11-03 19:35:00,140.318,140.33,140.216,140.23,2799599989.0
2005-11-03 19:40:00,140.232,140.256,140.225,140.243,2342599993.0
2005-11-03 19:45:00,140.232,140.278,140.231,140.267,1996100000.0
2005-11-03 19:50:00,140.275,140.319,140.275,140.315,1989099999.0
2005-11-03 19:55:00,140.313,140.313,140.27,140.288,2567899996.0
2005-11-03 20:00:00,140.297,140.3,140.248,140.282,1351399995.0
2005-11-03 20:05:00,140.283,140.343,140.283,140.335,2512799981.0
2005-11-03 20:10:00,140.328,140.328,140.28,140.308,2638599991.0
2005-11-03 20:15:00,140.315,140.343,140.293,140.325,2580100003.0
2005-11-03 20:20:00,140.327,140.366,140.311,140.313,2011200005.0
2005-11-03 20:25:00,140.308,140.343,140.297,140.343,4192499994.0
2005-11-03 20:30:00,140.343,140.365,140.319,140.33,4728599987.0
2005-11-03 20:35:00,140.334,140.359,140.317,140.332,3081200001.0
2005-11-03 20:40:00,140.325,140.347,140.304,140.305,3009800015.0
2005-11-03 20:45:00,140.308,140.347,140.295,140.335,3246700005.0
2005-11-03 20:50:00,140.333,140.38,140.332,140.368,3169299990.0
2005-11-03 20:55:00,140.355,140.367,140.337,140.351,4331599989.0
2005-11-03 21:00:00,140.351,140.362,140.309,140.318,4126799988.0
2005-11-03 21:05:00,140.318,140.322,140.241,140.25,2357500011.0
2005-11-03 21:10:00,140.252,140.258,140.199,140.227,2698999999.0
2005-11-03 21:15:00,140.225,140.225,140.111,140.111,2865899996.0
2005-11-03 21:20:00,140.107,140.107,140.014,140.069,3790399989.0
2005-11-03 21:25:00,140.07,140.085,140.045,140.065,1790200009.0
2005-11-03 21:30:00,140.057,140.071,139.993,139.993,1535100006.0
2005-11-03 21:35:00,139.995,140.026,139.968,140.003,824400000.0
2005-11-03 21:40:00,140.0,140.054,139.993,140.0,1760499989.0
2005-11-03 21:45:00,140.005,140.009,139.968,139.989,1466799996.0
2005-11-03 21:50:00,139.988,139.988,139.907,139.911,731399999.0
2005-11-03 21:55:00,139.9,139.954,139.886,139.947,425999999.0
2005-11-03 22:00:00,139.949,139.958,139.897,139.932,1476400008.0
2005-11-03 22:05:00,139.917,139.925,139.871,139.898,402299997.0
2005-11-03 22:10:00,139.899,139.906,139.813,139.856,747600003.0
2005-11-03 22:15:00,139.863,139.879,139.85,139.861,915499994.0
2005-11-03 22:20:00,139.863,139.885,139.814,139.814,561099999.0
2005-11-03 22:25:00,139.811,139.861,139.811,139.86,1469000005.0
2005-11-03 22:30:00,139.857,139.877,139.852,139.877,837600005.0
2005-11-03 22:35:00,139.875,139.904,139.87,139.886,1473299994.0
2005-11-03 22:40:00,139.88,139.902,139.863,139.882,1338299989.0
2005-11-03 22:45:00,139.888,139.902,139.852,139.863,977399995.0
2005-11-03 22:50:00,139.863,139.898,139.863,139.884,834400005.0
2005-11-03 22:55:00,139.884,139.921,139.884,139.91,734000001.0
2005-11-03 23:00:00,139.932,139.933,139.904,139.92,419899996.0
2005-11-03 23:05:00,139.927,139.943,139.902,139.91,459000003.0
2005-11-03 23:10:00,139.909,139.923,139.901,139.905,304799998.0
2005-11-03 23:15:00,139.905,139.945,139.905,139.945,342499997.0
2005-11-03 23:20:00,139.95,139.957,139.911,139.951,562100001.0
2005-11-03 23:25:00,139.947,139.96,139.913,139.924,422499993.0
2005-11-03 23:30:00,139.928,139.944,139.915,139.931,394200000.0
2005-11-03 23:35:00,139.941,139.964,139.928,139.938,389699998.0
2005-11-03 23:40:00,139.932,139.96,139.925,139.94,437700003.0
2005-11-03 23:45:00,139.944,139.972,139.944,139.953,431299994.0
2005-11-03 23:50:00,139.968,139.992,139.954,139.983,449999998.0
2005-11-03 23:55:00,139.98,140.019,139.959,140.019,374099999.0
2005-11-04 00:00:00,139.985,140.028,139.948,139.983,581999997.0
2005-11-04 00:05:00,139.988,140.009,139.961,139.982,605700002.0
2005-11-04 00:10:00,139.968,140.004,139.935,139.985,717099999.0
2005-11-04 00:15:00,139.985,140.003,139.93,139.949,507200006.0
2005-11-04 00:20:00,139.93,139.982,139.921,139.955,301799998.0
2005-11-04 00:25:00,139.96,139.983,139.923,139.931,394400001.0
2005-11-04 00:30:00,139.931,139.943,139.895,139.895,377200001.0
2005-11-04 00:35:00,139.9,139.92,139.892,139.909,408800001.0
2005-11-04 00:40:00,139.895,139.919,139.869,139.915,382500001.0
2005-11-04 00:45:00,139.933,140.043,139.933,140.04,369000003.0
2005-11-04 00:50:00,140.028,140.065,139.997,140.002,328300000.0
2005-11-04 00:55:00,139.997,140.051,139.997,140.024,614700001.0
2005-11-04 01:00:00,140.028,140.072,140.026,140.062,370100000.0
2005-11-04 01:05:00,140.057,140.059,140.022,140.037,486100003.0
2005-11-04 01:10:00,140.04,140.081,140.037,140.065,444000002.0
2005-11-04 01:15:00,140.078,140.08,140.015,140.05,595700003.0
2005-11-04 01:20:00,140.059,140.059,140.032,140.051,427000001.0
2005-11-04 01:25:00,140.049,140.073,140.034,140.042,396299997.0
2005-11-04 01:30:00,140.04,140.064,140.024,140.042,513400001.0
2005-11-04 01:35:00,140.049,140.082,140.043,140.075,637199995.0
2005-11-04 01:40:00,140.064,140.082,140.049,140.062,306299998.0
2005-11-04 01:45:00,140.068,140.123,140.047,140.098,515900002.0
2005-11-04 01:50:00,140.066,140.099,140.061,140.075,564199995.0
2005-11-04 01:55:00,140.09,140.105,140.066,140.078,404900001.0
2005-11-04 02:00:00,140.065,140.086,140.029,140.042,368699996.0
2005-11-04 02:05:00,140.037,140.086,140.033,140.086,455999998.0
2005-11-04 02:10:00,140.087,140.126,140.078,140.108,446799999.0
2005-11-04 02:15:00,140.106,140.119,140.095,140.109,363500001.0
2005-11-04 02:20:00,140.12,140.138,140.096,140.137,384300001.0
2005-11-04 02:25:00,140.128,140.156,140.12,140.156,351200000.0
2005-11-04 02:30:00,140.148,140.168,140.123,140.145,401199997.0
2005-11-04 02:35:00,140.158,140.163,140.127,140.131,326700004.0
2005-11-04 02:40:00,140.132,140.136,140.071,140.079,390399997.0
2005-11-04 02:45:00,140.078,140.148,140.067,140.148,326799997.0
2005-11-04 02:50:00,140.148,140.172,140.129,140.166,401300005.0
2005-11-04 02:55:00,140.158,140.183,140.126,140.17,505800000.0
2005-11-04 03:00:00,140.175,140.175,140.122,140.124,493899998.0
2005-11-04 03:05:00,140.133,140.158,140.108,140.12,463700003.0
2005-11-04 03:10:00,140.115,140.147,140.096,140.146,417199996.0
2005-11-04 03:15:00,140.144,140.192,140.137,140.18,503600003.0
2005-11-04 03:20:00,140.173,140.196,140.117,140.121,439900002.0
2005-11-04 03:25:00,140.122,140.147,140.119,140.125,401099997.0
2005-11-04 03:30:00,140.113,140.148,140.112,140.141,417200000.0
2005-11-04 03:35:00,140.138,140.178,140.126,140.164,411600004.0
2005-11-04 03:40:00,140.157,140.172,140.132,140.158,455100004.0
2005-11-04 03:45:00,140.155,140.179,140.137,140.166,619000004.0
2005-11-04 03:50:00,140.155,140.171,140.144,140.161,373900004.0
2005-11-04 03:55:00,140.16,140.198,140.128,140.198,356700003.0
2005-11-04 04:00:00,140.197,140.221,140.189,140.221,512600000.0
2005-11-04 04:05:00,140.216,140.235,140.215,140.22,521200002.0
2005-11-04 04:10:00,140.223,140.251,140.216,140.248,343100000.0
2005-11-04 04:15:00,140.248,140.268,140.229,140.245,524300004.0
2005-11-04 04:20:00,140.255,140.259,140.228,140.251,385500000.0
2005-11-04 04:25:00,140.24,140.265,140.24,140.243,418600000.0
2005-11-04 04:30:00,140.25,140.275,140.245,140.258,274900000.0
2005-11-04 04:35:00,140.258,140.265,140.221,140.247,323500000.0
2005-11-04 04:40:00,140.255,140.255,140.228,140.239,246099999.0
2005-11-04 04:45:00,140.229,140.259,140.215,140.243,426599998.0
2005-11-04 04:50:00,140.235,140.24,140.215,140.237,306599999.0
2005-11-04 04:55:00,140.239,140.246,140.22,140.238,408699994.0
2005-11-04 05:00:00,140.236,140.261,140.225,140.242,414599994.0
2005-11-04 05:05:00,140.242,140.258,140.237,140.255,529600004.0
2005-11-04 05:10:00,140.256,140.263,140.236,140.24,434000002.0
2005-11-04 05:15:00,140.245,140.245,140.209,140.212,332399996.0
2005-11-04 05:20:00,140.218,140.236,140.209,140.222,508699989.0
2005-11-04 05:25:00,140.218,140.249,140.215,140.245,296500004.0
2005-11-04 05:30:00,140.231,140.24,140.198,140.203,400000005.0
2005-11-04 05:35:00,140.215,140.241,140.202,140.22,342699997.0
2005-11-04 05:40:00,140.225,140.274,140.204,140.269,323100001.0
2005-11-04 05:45:00,140.275,140.343,140.268,140.312,535500003.0
2005-11-04 05:50:00,140.317,140.423,140.315,140.421,432100000.0
2005-11-04 05:55:00,140.413,140.528,140.401,140.461,444900001.0
2005-11-04 06:00:00,140.451,140.464,140.406,140.44,474700004.0
2005-11-04 06:05:00,140.448,140.448,140.419,140.431,505200000.0
2005-11-04 06:10:00,140.425,140.429,140.395,140.423,475599999.0
2005-11-04 06:15:00,140.41,140.41,140.364,140.396,449500000.0
2005-11-04 06:20:00,140.393,140.423,140.38,140.416,318999997.0
2005-11-04 06:25:00,140.418,140.456,140.398,140.437,376199999.0
2005-11-04 06:30:00,140.431,140.443,140.398,140.411,443000001.0
2005-11-04 06:35:00,140.407,140.439,140.379,140.395,229399998.0
2005-11-04 06:40:00,140.39,140.408,140.385,140.398,459799996.0
2005-11-04 06:45:00,140.401,140.45,140.388,140.437,521199998.0
2005-11-04 06:50:00,140.431,140.464,140.424,140.454,431199998.0
2005-11-04 06:55:00,140.452,140.46,140.428,140.438,516100001.0
2005-11-04 07:00:00,140.444,140.453,140.43,140.453,520399999.0
2005-11-04 07:05:00,140.441,140.452,140.409,140.422,349299999.0
2005-11-04 07:10:00,140.427,140.457,140.425,140.43,449099998.0
2005-11-04 07:15:00,140.415,140.436,140.406,140.41,367899997.0
2005-11-04 07:20:00,140.402,140.472,140.402,140.456,532399997.0
2005-11-04 07:25:00,140.449,140.468,140.433,140.439,433500003.0
2005-11-04 07:30:00,140.435,140.456,140.424,140.448,510499991.0
2005-11-04 07:35:00,140.443,140.487,140.421,140.487,471000000.0
2005-11-04 07:40:00,140.49,140.493,140.456,140.47,491700002.0
2005-11-04 07:45:00,140.463,140.488,140.459,140.47,446499997.0
2005-11-04 07:50:00,140.477,140.487,140.462,140.465,411899994.0
2005-11-04 07:55:00,140.461,140.496,140.46,140.485,428500002.0
2005-11-04 08:00:00,140.473,140.487,140.443,140.465,419800004.0
2005-11-04 08:05:00,140.458,140.485,140.453,140.471,275899999.0
2005-11-04 08:10:00,140.482,140.49,140.444,140.447,463100002.0
2005-11-04 08:15:00,140.432,140.461,140.431,140.458,433799999.0
2005-11-04 08:20:00,140.458,140.493,140.447,140.493,394099998.0
2005-11-04 08:25:00,140.474,140.515,140.465,140.501,649599998.0
2005-11-04 08:30:00,140.501,140.576,140.49,140.575,624299995.0
2005-11-04 08:35:00,140.566,140.577,140.524,140.535,482600000.0
2005-11-04 08:40:00,140.525,140.527,140.491,140.522,470700000.0
2005-11-04 08:45:00,140.51,140.51,140.472,140.5,453699997.0
2005-11-04 08:50:00,140.498,140.518,140.47,140.508,469899997.0
2005-11-04 08:55:00,140.509,140.509,140.473,140.5,497599995.0
2005-11-04 09:00:00,140.497,140.539,140.477,140.532,354700001.0
2005-11-04 09:05:00,140.517,140.517,140.415,140.435,481099999.0
2005-11-04 09:10:00,140.418,140.45,140.404,140.412,329100001.0
2005-11-04 09:15:00,140.412,140.442,140.403,140.426,346400003.0
2005-11-04 09:20:00,140.44,140.457,140.437,140.44,390299998.0
2005-11-04 09:25:00,140.437,140.487,140.398,140.46,489099999.0
2005-11-04 09:30:00,140.459,140.469,140.414,140.434,388799996.0
2005-11-04 09:35:00,140.438,140.505,140.438,140.456,460399999.0
2005-11-04 09:40:00,140.45,140.468,140.407,140.455,341100000.0
2005-11-04 09:45:00,140.458,140.459,140.432,140.441,440099996.0
2005-11-04 09:50:00,140.449,140.46,140.424,140.43,525199997.0
2005-11-04 09:55:00,140.414,140.438,140.398,140.405,559699992.0
2005-11-04 10:00:00,140.396,140.428,140.39,140.412,337799999.0
2005-11-04 10:05:00,140.412,140.448,140.409,140.443,486000002.0
2005-11-04 10:10:00,140.45,140.463,140.441,140.445,503600000.0
2005-11-04 10:15:00,140.44,140.496,140.433,140.46,550400000.0
2005-11-04 10:20:00,140.455,140.52,140.433,140.495,454900003.0
2005-11-04 10:25:00,140.494,140.519,140.48,140.516,426300001.0
2005-11-04 10:30:00,140.519,140.569,140.485,140.495,394000005.0
2005-11-04 10:35:00,140.48,140.505,140.463,140.499,633699999.0
2005-11-04 10:40:00,140.493,140.496,140.459,140.475,484600002.0
2005-11-04 10:45:00,140.488,140.489,140.425,140.437,352800001.0
2005-11-04 10:50:00,140.438,140.492,140.435,140.492,451299998.0
2005-11-04 10:55:00,140.49,140.49,140.434,140.449,397899998.0
2005-11-04 11:00:00,140.452,140.463,140.437,140.448,517800003.0
2005-11-04 11:05:00,140.452,140.465,140.436,140.451,391499997.0
2005-11-04 11:10:00,140.442,140.459,140.414,140.433,447699996.0
2005-11-04 11:15:00,140.437,140.452,140.4,140.425,613000000.0
2005-11-04 11:20:00,140.418,140.468,140.418,140.454,486600003.0
2005-11-04 11:25:00,140.454,140.482,140.442,140.445,608199999.0
2005-11-04 11:30:00,140.447,140.461,140.418,140.436,475900001.0
2005-11-04 11:35:00,140.434,140.448,140.416,140.434,588200003.0
2005-11-04 11:40:00,140.418,140.435,140.399,140.407,494999993.0
2005-11-04 11:45:00,140.413,140.441,140.407,140.44,548500000.0
2005-11-04 11:50:00,140.435,140.461,140.434,140.447,355000003.0
2005-11-04 11:55:00,140.453,140.453,140.429,140.443,480500002.0
2005-11-04 12:00:00,140.444,140.505,140.429,140.467,463299999.0
2005-11-04 12:05:00,140.469,140.503,140.458,140.485,443100001.0
2005-11-04 12:10:00,140.49,140.493,140.451,140.453,403700002.0
2005-11-04 12:15:00,140.445,140.47,140.428,140.442,552099999.0
2005-11-04 12:20:00,140.44,140.455,140.422,140.441,279500000.0
2005-11-04 12:25:00,140.442,140.454,140.418,140.442,482599997.0
2005-11-04 12:30:00,140.445,140.455,140.408,140.412,438000002.0
2005-11-04 12:35:00,140.414,140.447,140.408,140.41,356600001.0
2005-11-04 12:40:00,140.407,140.431,140.39,140.413,490099999.0
2005-11-04 12:45:00,140.431,140.44,140.397,140.434,441099996.0
2005-11-04 12:50:00,140.436,140.46,140.415,140.458,456399997.0
2005-11-04 12:55:00,140.463,140.517,140.463,140.5,471000000.0
2005-11-04 13:00:00,140.507,140.507,140.419,140.448,486700001.0
2005-11-04 13:05:00,140.443,140.475,140.433,140.475,651600000.0
2005-11-04 13:10:00,140.465,140.529,140.448,140.529,294099997.0
2005-11-04 13:15:00,140.54,140.561,140.522,140.544,390900001.0
2005-11-04 13:20:00,140.532,140.56,140.512,140.531,549400002.0
2005-11-04 13:25:00,140.522,140.552,140.512,140.543,422999998.0
2005-11-04 13:30:00,140.547,140.569,140.537,140.565,414800001.0
2005-11-04 13:35:00,140.552,140.553,140.517,140.535,310300001.0
2005-11-04 13:40:00,140.533,140.543,140.475,140.487,423699996.0
2005-11-04 13:45:00,140.479,140.479,140.437,140.444,340999996.0
2005-11-04 13:50:00,140.442,140.458,140.428,140.435,458699997.0
2005-11-04 13:55:00,140.441,140.454,140.411,140.417,316799996.0
2005-11-04 14:00:00,140.421,140.43,140.402,140.43,522000000.0
2005-11-04 14:05:00,140.426,140.445,140.39,140.422,359599997.0
2005-11-04 14:10:00,140.425,140.459,140.405,140.44,500999995.0
2005-11-04 14:15:00,140.435,140.509,140.425,140.493,226199997.0
2005-11-04 14:20:00,140.492,140.516,140.463,140.506,464099998.0
2005-11-04 14:25:00,140.491,140.512,140.459,140.464,287599996.0
2005-11-04 14:30:00,140.462,140.492,140.454,140.489,456199995.0
2005-11-04 14:35:00,140.483,140.53,140.483,140.528,437100001.0
2005-11-04 14:40:00,140.528,140.562,140.501,140.545,419999998.0
2005-11-04 14:45:00,140.535,140.541,140.512,140.512,498999997.0
2005-11-04 14:50:00,140.518,140.566,140.512,140.561,361600000.0
2005-11-04 14:55:00,140.543,140.57,140.532,140.551,428899998.0
2005-11-04 15:00:00,140.568,140.57,140.503,140.505,612299998.0
2005-11-04 15:05:00,140.506,140.523,140.495,140.518,419699996.0
2005-11-04 15:10:00,140.515,140.546,140.494,140.494,653000005.0
2005-11-04 15:15:00,140.48,140.5,140.428,140.434,358099996.0
2005-11-04 15:20:00,140.427,140.524,140.416,140.521,377199993.0
2005-11-04 15:25:00,140.529,140.548,140.422,140.422,482800000.0
2005-11-04 15:30:00,140.363,140.611,140.31,140.529,480599999.0
2005-11-04 15:35:00,140.54,140.629,140.238,140.589,509099998.0
2005-11-04 15:40:00,140.593,140.626,140.195,140.537,426600004.0
2005-11-04 15:45:00,140.533,140.642,140.533,140.636,655000001.0
2005-11-04 15:50:00,140.632,140.682,140.585,140.675,443300001.0
2005-11-04 15:55:00,140.675,140.73,140.666,140.69,507600005.0
2005-11-04 16:00:00,140.686,140.807,140.678,140.8,527500001.0
2005-11-04 16:05:00,140.802,140.802,140.696,140.711,497199998.0
2005-11-04 16:10:00,140.69,140.711,140.649,140.694,665299999.0
2005-11-04 16:15:00,140.685,140.694,140.532,140.54,453000000.0
2005-11-04 16:20:00,140.543,140.574,140.524,140.56,553000001.0
2005-11-04 16:25:00,140.556,140.567,140.402,140.42,389500003.0
2005-11-04 16:30:00,140.437,140.45,140.376,140.378,407999996.0
2005-11-04 16:35:00,140.386,140.439,140.381,140.41,350699998.0
2005-11-04 16:40:00,140.411,140.418,140.286,140.306,453199999.0
2005-11-04 16:45:00,140.31,140.368,140.298,140.311,449499995.0
2005-11-04 16:50:00,140.325,140.379,140.309,140.354,342799999.0
2005-11-04 16:55:00,140.338,140.338,140.144,140.224,587000001.0
2005-11-04 17:00:00,140.17,140.215,140.099,140.161,579200006.0
2005-11-04 17:05:00,140.135,140.147,140.004,140.031,392800003.0
2005-11-04 17:10:00,140.059,140.198,140.057,140.165,506400003.0
2005-11-04 17:15:00,140.17,140.21,140.131,140.207,463500001.0
2005-11-04 17:20:00,140.203,140.207,140.076,140.076,475300001.0
2005-11-04 17:25:00,140.065,140.076,139.787,139.798,696800000.0
2005-11-04 17:30:00,139.802,139.816,139.637,139.644,440800001.0
2005-11-04 17:35:00,139.636,139.691,139.559,139.691,567699998.0
2005-11-04 17:40:00,139.697,139.701,139.598,139.61,463100001.0
2005-11-04 17:45:00,139.599,139.655,139.497,139.497,320699998.0
2005-11-04 17:50:00,139.499,139.585,139.384,139.585,492899997.0
2005-11-04 17:55:00,139.571,139.676,139.547,139.665,544400001.0
2005-11-04 18:00:00,139.645,139.764,139.607,139.728,6262899986.0
2005-11-04 18:05:00,139.73,139.811,139.725,139.773,7568899999.0
2005-11-04 18:10:00,139.778,139.861,139.769,139.855,5095799996.0
2005-11-04 18:15:00,139.862,139.95,139.852,139.914,5163499978.0
2005-11-04 18:20:00,139.92,139.934,139.863,139.869,5686599992.0
2005-11-04 18:25:00,139.867,139.867,139.832,139.855,4312699993.0
2005-11-04 18:30:00,139.846,139.849,139.804,139.817,5337799989.0
2005-11-04 18:35:00,139.825,139.84,139.804,139.805,3414399991.0
2005-11-04 18:40:00,139.797,139.83,139.78,139.78,3142100008.0
2005-11-04 18:45:00,139.774,139.86,139.773,139.85,2032999994.0
2005-11-04 18:50:00,139.85,139.875,139.832,139.865,4087399995.0
2005-11-04 18:55:00,139.843,139.863,139.76,139.786,3318100001.0
2005-11-04 19:00:00,139.774,139.782,139.706,139.706,1887799996.0
2005-11-04 19:05:00,139.705,139.762,139.689,139.7,3940000003.0
2005-11-04 19:10:00,139.693,139.694,139.555,139.555,1346299999.0
2005-11-04 19:15:00,139.55,139.645,139.55,139.625,2675899998.0
2005-11-04 19:20:00,139.63,139.681,139.606,139.62,2858299998.0
2005-11-04 19:25:00,139.613,139.649,139.594,139.627,3260000002.0
2005-11-04 19:30:00,139.632,139.675,139.614,139.655,3701700011.0
2005-11-04 19:35:00,139.67,139.693,139.621,139.679,2530300001.0
2005-11-04 19:40:00,139.686,139.749,139.677,139.69,2341899998.0
2005-11-04 19:45:00,139.693,139.761,139.681,139.748,1765299993.0
2005-11-04 19:50:00,139.752,139.767,139.728,139.76,2122600000.0
2005-11-04 19:55:00,139.765,139.779,139.748,139.768,2386300007.0
2005-11-04 20:00:00,139.774,139.884,139.765,139.844,1645800004.0
2005-11-04 20:05:00,139.837,139.847,139.775,139.795,2668499989.0
2005-11-04 20:10:00,139.79,139.807,139.76,139.79,2820300003.0
2005-11-04 20:15:00,139.797,139.825,139.777,139.785,2012400002.0
2005-11-04 20:20:00,139.784,139.788,139.758,139.782,1940699987.0
2005-11-04 20:25:00,139.779,139.792,139.752,139.777,3797899980.0
2005-11-04 20:30:00,139.778,139.778,139.71,139.718,4978300005.0
2005-11-04 20:35:00,139.723,139.741,139.71,139.72,2870400002.0
2005-11-04 20:40:00,139.717,139.775,139.715,139.767,2748699991.0
2005-11-04 20:45:00,139.78,139.78,139.709,139.725,3229099997.0
2005-11-04 20:50:00,139.717,139.719,139.677,139.685,3363099987.0
2005-11-04 20:55:00,139.685,139.712,139.662,139.678,4800200003.0
2005-11-04 21:00:00,139.677,139.701,139.656,139.688,4267100007.0
2005-11-04 21:05:00,139.691,139.706,139.682,139.69,2149299997.0
2005-11-04 21:10:00,139.693,139.72,139.691,139.718,2283499994.0
2005-11-04 21:15:00,139.72,139.767,139.706,139.737,2868099996.0
2005-11-04 21:20:00,139.74,139.802,139.727,139.788,4155000004.0
2005-11-04 21:25:00,139.79,139.853,139.79,139.837,1763400001.0
2005-11-04 21:30:00,139.832,139.892,139.822,139.88,1275600006.0
2005-11-04 21:35:00,139.877,139.878,139.827,139.83,1136100000.0
2005-11-04 21:40:00,139.834,139.871,139.818,139.821,1847199987.0
2005-11-04 21:45:00,139.823,139.838,139.761,139.762,1265199992.0
2005-11-04 21:50:00,139.769,139.791,139.769,139.78,651600003.0
2005-11-04 21:55:00,139.782,139.792,139.75,139.75,680199994.0
2005-11-04 22:00:00,139.75,139.768,139.742,139.768,1335100003.0
2005-11-04 22:05:00,139.765,139.793,139.757,139.78,698999995.0
2005-11-04 22:10:00,139.782,139.805,139.781,139.788,844499997.0
2005-11-04 22:15:00,139.79,139.802,139.772,139.78,615800000.0
2005-11-04 22:20:00,139.781,139.799,139.778,139.779,649599999.0
2005-11-04 22:25:00,139.778,139.824,139.767,139.821,1367800007.0
2005-11-04 22:30:00,139.823,139.834,139.81,139.827,923800000.0
2005-11-04 22:35:00,139.824,139.832,139.804,139.808,1436000005.0
2005-11-04 22:40:00,139.808,139.84,139.806,139.832,1082800007.0
2005-11-04 22:45:00,139.832,139.851,139.827,139.847,934600002.0
2005-11-04 22:50:00,139.85,139.868,139.812,139.83,897900002.0
2005-11-04 22:55:00,139.828,139.848,139.797,139.806,507799996.0
2005-11-04 23:00:00,139.824,139.838,139.817,139.823,402799999.0
2005-11-04 23:05:00,139.815,139.822,139.763,139.763,428900002.0
2005-11-04 23:10:00,139.757,139.774,139.754,139.759,370700003.0
2005-11-04 23:15:00,139.758,139.76,139.744,139.753,187399997.0
2005-11-04 23:20:00,139.755,139.763,139.74,139.755,449799999.0
2005-11-04 23:25:00,139.752,139.783,139.748,139.783,391300001.0
2005-11-04 23:30:00,139.782,139.782,139.755,139.761,257100000.0
2005-11-04 23:35:00,139.764,139.769,139.742,139.747,472299995.0
2005-11-04 23:40:00,139.743,139.76,139.74,139.753,370200003.0
2005-11-04 23:45:00,139.75,139.75,139.708,139.714,303499998.0
2005-11-04 23:50:00,139.742,139.757,139.719,139.731,495599998.0
2005-11-04 23:55:00,139.729,139.758,139.704,139.708,498599996.0
2005-11-07 00:00:00,139.637,139.651,139.583,139.65,524100003.0
2005-11-07 00:05:00,139.656,139.66,139.604,139.66,696400002.0
2005-11-07 00:10:00,139.64,139.674,139.603,139.605,429099994.0
2005-11-07 00:15:00,139.606,139.635,139.588,139.63,591800001.0
2005-11-07 00:20:00,139.63,139.635,139.595,139.605,336400001.0
2005-11-07 00:25:00,139.608,139.621,139.603,139.61,388599992.0
2005-11-07 00:30:00,139.609,139.611,139.541,139.595,379499999.0
2005-11-07 00:35:00,139.595,139.645,139.589,139.645,398199999.0
2005-11-07 00:40:00,139.635,139.635,139.597,139.628,501299998.0
2005-11-07 00:45:00,139.637,139.667,139.625,139.653,407699999.0
2005-11-07 00:50:00,139.623,139.637,139.623,139.63,547000001.0
2005-11-07 00:55:00,139.625,139.642,139.625,139.634,570199999.0
2005-11-07 01:00:00,139.635,139.647,139.59,139.613,516999997.0
2005-11-07 01:05:00,139.605,139.662,139.602,139.662,378199996.0
2005-11-07 01:10:00,139.669,139.685,139.649,139.653,448199996.0
2005-11-07 01:15:00,139.642,139.656,139.599,139.617,502300000.0
2005-11-07 01:20:00,139.627,139.664,139.609,139.609,481899998.0
2005-11-07 01:25:00,139.635,139.645,139.618,139.641,406200002.0
2005-11-07 01:30:00,139.634,139.644,139.608,139.627,611000008.0
2005-11-07 01:35:00,139.64,139.64,139.607,139.61,429399999.0
2005-11-07 01:40:00,139.611,139.622,139.575,139.587,403499997.0
2005-11-07 01:45:00,139.575,139.59,139.551,139.564,293800001.0
2005-11-07 01:50:00,139.555,139.592,139.555,139.57,462299999.0
2005-11-07 01:55:00,139.588,139.597,139.561,139.59,471299994.0
2005-11-07 02:00:00,139.583,139.593,139.536,139.537,529099999.0
2005-11-07 02:05:00,139.524,139.534,139.486,139.495,410400003.0
2005-11-07 02:10:00,139.502,139.566,139.5,139.561,386799998.0
2005-11-07 02:15:00,139.568,139.587,139.54,139.587,578599996.0
2005-11-07 02:20:00,139.595,139.595,139.517,139.566,487399996.0
2005-11-07 02:25:00,139.553,139.579,139.533,139.578,283500000.0
2005-11-07 02:30:00,139.573,139.586,139.533,139.558,444399995.0
2005-11-07 02:35:00,139.56,139.56,139.454,139.457,417500004.0
2005-11-07 02:40:00,139.449,139.467,139.436,139.446,400300000.0
2005-11-07 02:45:00,139.445,139.445,139.378,139.428,408299997.0
2005-11-07 02:50:00,139.43,139.43,139.378,139.403,306699998.0
2005-11-07 02:55:00,139.424,139.431,139.368,139.373,460900001.0
2005-11-07 03:00:00,139.388,139.388,139.245,139.261,500600002.0
2005-11-07 03:05:00,139.266,139.27,139.204,139.208,558000000.0
2005-11-07 03:10:00,139.212,139.212,139.053,139.109,623799996.0
2005-11-07 03:15:00,139.115,139.138,139.032,139.057,637199995.0
2005-11-07 03:20:00,139.071,139.146,139.07,139.141,537400006.0
2005-11-07 03:25:00,139.138,139.146,139.052,139.06,334099998.0
2005-11-07 03:30:00,139.059,139.134,139.059,139.108,465099996.0
2005-11-07 03:35:00,139.103,139.136,139.096,139.132,487799998.0
2005-11-07 03:40:00,139.132,139.174,139.132,139.149,397400002.0
2005-11-07 03:45:00,139.128,139.185,139.12,139.185,248000002.0
2005-11-07 03:50:00,139.213,139.215,139.138,139.16,490900001.0
2005-11-07 03:55:00,139.14,139.14,139.078,139.082,415900004.0
2005-11-07 04:00:00,139.098,139.111,139.09,139.1,387399998.0
2005-11-07 04:05:00,139.096,139.123,139.089,139.1,325500001.0
2005-11-07 04:10:00,139.103,139.125,139.098,139.125,216400001.0
2005-11-07 04:15:00,139.123,139.16,139.123,139.133,521899996.0
2005-11-07 04:20:00,139.129,139.142,139.103,139.142,464299999.0
2005-11-07 04:25:00,139.144,139.149,139.108,139.12,425900000.0
2005-11-07 04:30:00,139.128,139.144,139.108,139.118,314000001.0
2005-11-07 04:35:00,139.128,139.147,139.123,139.14,327700000.0
2005-11-07 04:40:00,139.15,139.163,139.114,139.123,207600000.0
2005-11-07 04:45:00,139.112,139.127,139.091,139.105,641799992.0
2005-11-07 04:50:00,139.097,139.141,139.097,139.114,406900003.0
2005-11-07 04:55:00,139.109,139.153,139.109,139.148,412899995.0
2005-11-07 05:00:00,139.147,139.153,139.094,139.094,630499995.0
2005-11-07 05:05:00,139.089,139.128,139.089,139.103,549700004.0
2005-11-07 05:10:00,139.096,139.121,139.09,139.098,324999998.0
2005-11-07 05:15:00,139.11,139.118,139.096,139.114,430499996.0
2005-11-07 05:20:00,139.114,139.183,139.101,139.183,478599993.0
2005-11-07 05:25:00,139.177,139.182,139.149,139.177,301200002.0
2005-11-07 05:30:00,139.168,139.181,139.161,139.161,292600005.0
2005-11-07 05:35:00,139.165,139.179,139.158,139.17,402699996.0
2005-11-07 05:40:00,139.17,139.175,139.143,139.159,381300002.0
2005-11-07 05:45:00,139.152,139.213,139.151,139.207,478900003.0
2005-11-07 05:50:00,139.206,139.228,139.201,139.218,403199994.0
2005-11-07 05:55:00,139.218,139.238,139.205,139.205,247499999.0
2005-11-07 06:00:00,139.195,139.21,139.177,139.2,408300002.0
2005-11-07 06:05:00,139.209,139.217,139.174,139.211,502600001.0
2005-11-07 06:10:00,139.208,139.224,139.201,139.204,423300002.0
2005-11-07 06:15:00,139.207,139.225,139.188,139.217,397299995.0
2005-11-07 06:20:00,139.222,139.231,139.207,139.217,444299993.0
2005-11-07 06:25:00,139.218,139.243,139.21,139.229,356599999.0
2005-11-07 06:30:00,139.222,139.237,139.193,139.215,465799996.0
2005-11-07 06:35:00,139.223,139.239,139.191,139.236,420899999.0
2005-11-07 06:40:00,139.238,139.274,139.231,139.26,574899998.0
2005-11-07 06:45:00,139.268,139.306,139.267,139.291,373999996.0
2005-11-07 06:50:00,139.3,139.305,139.237,139.247,464100006.0
2005-11-07 06:55:00,139.252,139.284,139.247,139.254,510800004.0
2005-11-07 07:00:00,139.258,139.281,139.252,139.277,530500003.0
2005-11-07 07:05:00,139.268,139.287,139.26,139.281,515100000.0
2005-11-07 07:10:00,139.277,139.318,139.277,139.314,561799999.0
2005-11-07 07:15:00,139.303,139.311,139.282,139.285,478599999.0
2005-11-07 07:20:00,139.278,139.322,139.276,139.318,479199999.0
2005-11-07 07:25:00,139.307,139.328,139.306,139.312,463699998.0
2005-11-07 07:30:00,139.306,139.327,139.302,139.322,329300000.0
2005-11-07 07:35:00,139.316,139.316,139.252,139.275,442700000.0
2005-11-07 07:40:00,139.268,139.279,139.253,139.272,244099999.0
2005-11-07 07:45:00,139.266,139.304,139.26,139.3,615999993.0
2005-11-07 07:50:00,139.31,139.323,139.303,139.312,455600006.0
2005-11-07 07:55:00,139.315,139.332,139.263,139.278,463500001.0
2005-11-07 08:00:00,139.274,139.304,139.257,139.285,478300003.0
2005-11-07 08:05:00,139.285,139.299,139.248,139.248,344300000.0
2005-11-07 08:10:00,139.261,139.272,139.239,139.242,389399999.0
2005-11-07 08:15:00,139.24,139.246,139.144,139.144,356999998.0
2005-11-07 08:20:00,139.138,139.163,139.127,139.142,403300000.0
2005-11-07 08:25:00,139.135,139.148,139.126,139.133,547299999.0
2005-11-07 08:30:00,139.129,139.156,139.111,139.149,618400006.0
2005-11-07 08:35:00,139.148,139.211,139.148,139.207,552400005.0
2005-11-07 08:40:00,139.206,139.213,139.19,139.212,493199998.0
2005-11-07 08:45:00,139.22,139.238,139.182,139.215,467300000.0
2005-11-07 08:50:00,139.221,139.26,139.214,139.26,391700000.0
2005-11-07 08:55:00,139.262,139.262,139.194,139.255,464300002.0
2005-11-07 09:00:00,139.255,139.298,139.255,139.27,434000005.0
2005-11-07 09:05:00,139.275,139.295,139.269,139.292,426800001.0
2005-11-07 09:10:00,139.273,139.307,139.254,139.298,385999999.0
2005-11-07 09:15:00,139.294,139.294,139.181,139.199,556500000.0
2005-11-07 09:20:00,139.202,139.26,139.188,139.238,446799997.0
2005-11-07 09:25:00,139.243,139.243,139.191,139.194,531800008.0
2005-11-07 09:30:00,139.182,139.182,139.139,139.149,528000002.0
2005-11-07 09:35:00,139.144,139.163,139.052,139.058,470699996.0
2005-11-07 09:40:00,139.065,139.081,139.0,139.031,534600004.0
2005-11-07 09:45:00,139.035,139.042,138.989,139.018,752500001.0
2005-11-07 09:50:00,139.022,139.06,139.022,139.056,445799998.0
2005-11-07 09:55:00,139.043,139.068,139.024,139.055,433200004.0
2005-11-07 10:00:00,139.04,139.089,139.04,139.058,390800001.0
2005-11-07 10:05:00,139.062,139.086,139.029,139.055,403800000.0
2005-11-07 10:10:00,139.068,139.119,139.064,139.109,453299999.0
2005-11-07 10:15:00,139.112,139.194,139.112,139.123,489200001.0
2005-11-07 10:20:00,139.109,139.195,139.096,139.162,603900002.0
2005-11-07 10:25:00,139.16,139.196,139.064,139.073,325599998.0
2005-11-07 10:30:00,139.068,139.068,138.985,139.015,542599997.0
2005-11-07 10:35:00,139.025,139.039,138.998,139.015,562500005.0
2005-11-07 10:40:00,139.02,139.041,139.0,139.023,426399998.0
2005-11-07 10:45:00,139.047,139.049,138.999,139.015,340200002.0
2005-11-07 10:50:00,139.017,139.112,139.012,139.112,471200001.0
2005-11-07 10:55:00,139.11,139.139,139.101,139.114,524800001.0
2005-11-07 11:00:00,139.121,139.156,139.118,139.151,348499999.0
2005-11-07 11:05:00,139.159,139.184,139.127,139.184,391999999.0
2005-11-07 11:10:00,139.185,139.236,139.185,139.217,400899999.0
2005-11-07 11:15:00,139.227,139.239,139.196,139.235,679100004.0
2005-11-07 11:20:00,139.232,139.232,139.209,139.224,461000001.0
2005-11-07 11:25:00,139.223,139.233,139.209,139.224,500399999.0
2005-11-07 11:30:00,139.22,139.282,139.198,139.267,525099998.0
2005-11-07 11:35:00,139.257,139.257,139.206,139.21,483099997.0
2005-11-07 11:40:00,139.2,139.2,139.107,139.141,400500003.0
2005-11-07 11:45:00,139.14,139.172,139.124,139.172,593300002.0
2005-11-07 11:50:00,139.159,139.227,139.159,139.204,365899999.0
2005-11-07 11:55:00,139.213,139.276,139.201,139.224,495899994.0
2005-11-07 12:00:00,139.207,139.295,139.181,139.261,520899998.0
2005-11-07 12:05:00,139.256,139.302,139.244,139.3,590699995.0
2005-11-07 12:10:00,139.32,139.324,139.26,139.277,491199999.0
2005-11-07 12:15:00,139.285,139.307,139.258,139.266,491700001.0
2005-11-07 12:20:00,139.27,139.271,139.239,139.239,389300001.0
2005-11-07 12:25:00,139.239,139.24,139.189,139.206,511200001.0
2005-11-07 12:30:00,139.207,139.28,139.207,139.265,377499998.0
2005-11-07 12:35:00,139.255,139.279,139.245,139.245,402599998.0
2005-11-07 12:40:00,139.241,139.241,139.195,139.195,480799999.0
2005-11-07 12:45:00,139.197,139.197,139.166,139.173,362000000.0
2005-11-07 12:50:00,139.181,139.197,139.153,139.172,571500004.0
2005-11-07 12:55:00,139.168,139.177,139.152,139.168,611599991.0
2005-11-07 13:00:00,139.166,139.199,139.155,139.162,439000000.0
2005-11-07 13:05:00,139.163,139.183,139.152,139.174,422100004.0
2005-11-07 13:10:00,139.175,139.206,139.157,139.162,441299996.0
2005-11-07 13:15:00,139.158,139.188,139.144,139.178,374100000.0
2005-11-07 13:20:00,139.182,139.198,139.17,139.191,375699998.0
2005-11-07 13:25:00,139.177,139.177,139.129,139.147,399200001.0
2005-11-07 13:30:00,139.144,139.188,139.127,139.175,415100000.0
2005-11-07 13:35:00,139.158,139.183,139.154,139.167,723099991.0
2005-11-07 13:40:00,139.168,139.18,139.158,139.175,390800002.0
2005-11-07 13:45:00,139.186,139.196,139.155,139.16,229100002.0
2005-11-07 13:50:00,139.151,139.178,139.14,139.149,391999999.0
2005-11-07 13:55:00,139.148,139.167,139.118,139.12,431199996.0
2005-11-07 14:00:00,139.121,139.128,139.103,139.118,368400000.0
2005-11-07 14:05:00,139.113,139.174,139.102,139.174,573399993.0
2005-11-07 14:10:00,139.176,139.178,139.135,139.14,469500000.0
2005-11-07 14:15:00,139.135,139.176,139.131,139.169,413200000.0
2005-11-07 14:20:00,139.162,139.189,139.141,139.186,504700002.0
2005-11-07 14:25:00,139.173,139.205,139.169,139.169,316499999.0
2005-11-07 14:30:00,139.146,139.159,139.114,139.151,489499997.0
2005-11-07 14:35:00,139.149,139.175,139.134,139.175,528200002.0
2005-11-07 14:40:00,139.187,139.195,139.155,139.171,499599997.0
2005-11-07 14:45:00,139.163,139.163,139.114,139.16,486499999.0
2005-11-07 14:50:00,139.163,139.244,139.163,139.23,443300000.0
2005-11-07 14:55:00,139.225,139.239,139.204,139.21,476200001.0
2005-11-07 15:00:00,139.217,139.236,139.205,139.225,297300000.0
2005-11-07 15:05:00,139.221,139.229,139.173,139.209,414399996.0
2005-11-07 15:10:00,139.211,139.231,139.197,139.212,469200001.0
2005-11-07 15:15:00,139.187,139.194,139.164,139.173,469599993.0
2005-11-07 15:20:00,139.163,139.174,139.129,139.171,416899996.0
2005-11-07 15:25:00,139.163,139.171,139.094,139.126,621100001.0
2005-11-07 15:30:00,139.123,139.123,139.09,139.105,427400002.0
2005-11-07 15:35:00,139.122,139.132,139.05,139.06,545600004.0
2005-11-07 15:40:00,139.055,139.072,139.029,139.062,445900001.0
2005-11-07 15:45:00,139.073,139.133,139.073,139.127,393400000.0
2005-11-07 15:50:00,139.132,139.138,139.013,139.024,431099992.0
2005-11-07 15:55:00,139.018,139.067,138.996,139.063,445399998.0
2005-11-07 16:00:00,139.077,139.093,139.02,139.036,454099999.0
2005-11-07 16:05:00,139.047,139.111,139.047,139.077,394099999.0
2005-11-07 16:10:00,139.072,139.072,138.994,138.994,434000001.0
2005-11-07 16:15:00,138.993,139.021,138.985,139.01,614899998.0
2005-11-07 16:20:00,139.009,139.046,138.987,139.041,491000000.0
2005-11-07 16:25:00,139.043,139.089,139.033,139.053,455900003.0
2005-11-07 16:30:00,139.059,139.075,138.933,138.966,570800002.0
2005-11-07 16:35:00,138.983,138.993,138.959,138.959,570899990.0
2005-11-07 16:40:00,138.955,138.997,138.923,138.995,529700001.0
2005-11-07 16:45:00,139.003,139.116,138.994,139.102,452899998.0
2005-11-07 16:50:00,139.1,139.1,139.005,139.031,311799996.0
2005-11-07 16:55:00,139.016,139.016,138.936,138.952,372299998.0
2005-11-07 17:00:00,138.949,138.973,138.93,138.944,494299997.0
2005-11-07 17:05:00,138.945,138.951,138.908,138.931,299600000.0
2005-11-07 17:10:00,138.935,139.007,138.913,138.998,561100003.0
2005-11-07 17:15:00,138.997,139.045,138.973,139.006,469099996.0
2005-11-07 17:20:00,138.997,139.016,138.975,139.01,509299999.0
2005-11-07 17:25:00,139.003,139.013,138.98,138.996,481300002.0
2005-11-07 17:30:00,139.008,139.071,139.0,139.008,476999999.0
2005-11-07 17:35:00,139.014,139.051,138.999,139.031,547600002.0
2005-11-07 17:40:00,139.038,139.071,139.038,139.069,396300002.0
2005-11-07 17:45:00,139.063,139.063,138.966,138.971,437299998.0
2005-11-07 17:50:00,138.965,138.97,138.861,138.862,465400001.0
2005-11-07 17:55:00,138.866,138.904,138.851,138.867,341099999.0
2005-11-07 18:00:00,138.87,138.905,138.64,138.897,7170299985.0
2005-11-07 18:05:00,138.89,138.91,138.794,138.802,8146099975.0
2005-11-07 18:10:00,138.804,138.854,138.78,138.832,4784700000.0
2005-11-07 18:15:00,138.831,138.851,138.809,138.819,4691700011.0
2005-11-07 18:20:00,138.81,138.864,138.798,138.861,6165899977.0
2005-11-07 18:25:00,138.872,138.897,138.846,138.892,4534900014.0
2005-11-07 18:30:00,138.895,138.906,138.833,138.844,5824100012.0
2005-11-07 18:35:00,138.85,138.893,138.806,138.893,3187299994.0
2005-11-07 18:40:00,138.87,138.876,138.828,138.851,2603200011.0
2005-11-07 18:45:00,138.838,138.851,138.711,138.725,2245999986.0
2005-11-07 18:50:00,138.717,138.735,138.674,138.685,3868500001.0
2005-11-07 18:55:00,138.685,138.704,138.639,138.642,3244699989.0
2005-11-07 19:00:00,138.634,138.662,138.607,138.621,2288100001.0
2005-11-07 19:05:00,138.638,138.701,138.592,138.66,3801499982.0
2005-11-07 19:10:00,138.668,138.688,138.624,138.63,1479700002.0
2005-11-07 19:15:00,138.631,138.664,138.594,138.625,2916399988.0
2005-11-07 19:20:00,138.631,138.636,138.582,138.607,2809799995.0
2005-11-07 19:25:00,138.611,138.669,138.591,138.654,3301099990.0
2005-11-07 19:30:00,138.657,138.658,138.597,138.64,3887899994.0
2005-11-07 19:35:00,138.638,138.672,138.632,138.645,2238899998.0
2005-11-07 19:40:00,138.648,138.652,138.602,138.602,2181099999.0
2005-11-07 19:45:00,138.588,138.591,138.502,138.513,2046299991.0
2005-11-07 19:50:00,138.51,138.527,138.487,138.513,1901799994.0
2005-11-07 19:55:00,138.514,138.535,138.477,138.524,2288599992.0
2005-11-07 20:00:00,138.533,138.55,138.507,138.525,1385999996.0
2005-11-07 20:05:00,138.534,138.591,138.534,138.587,2392799981.0
2005-11-07 20:10:00,138.584,138.634,138.584,138.624,2579099984.0
2005-11-07 20:15:00,138.637,138.643,138.548,138.588,1950500003.0
2005-11-07 20:20:00,138.601,138.617,138.551,138.568,1551799999.0
2005-11-07 20:25:00,138.572,138.594,138.567,138.586,3375999998.0
2005-11-07 20:30:00,138.588,138.657,138.575,138.633,4997699987.0
2005-11-07 20:35:00,138.641,138.668,138.637,138.662,3147499999.0
2005-11-07 20:40:00,138.67,138.714,138.67,138.699,3105999992.0
2005-11-07 20:45:00,138.709,138.732,138.694,138.722,3318099994.0
2005-11-07 20:50:00,138.717,138.718,138.656,138.665,3382699997.0
2005-11-07 20:55:00,138.663,138.686,138.64,138.676,4865399992.0
2005-11-07 21:00:00,138.685,138.736,138.673,138.736,3743500003.0
2005-11-07 21:05:00,138.738,138.74,138.674,138.68,2264399984.0
2005-11-07 21:10:00,138.688,138.728,138.678,138.725,2231799987.0
2005-11-07 21:15:00,138.723,138.787,138.722,138.772,2940399996.0
2005-11-07 21:20:00,138.769,138.802,138.748,138.752,4125399998.0
2005-11-07 21:25:00,138.749,138.805,138.725,138.795,1327800002.0
2005-11-07 21:30:00,138.785,138.824,138.773,138.797,1331300012.0
2005-11-07 21:35:00,138.808,138.843,138.791,138.819,799899996.0
2005-11-07 21:40:00,138.823,138.879,138.823,138.842,1677799992.0
2005-11-07 21:45:00,138.837,138.844,138.815,138.827,1577599997.0
2005-11-07 21:50:00,138.835,138.875,138.808,138.817,559700000.0
2005-11-07 21:55:00,138.829,138.871,138.826,138.843,597899996.0
2005-11-07 22:00:00,138.838,138.843,138.808,138.824,1391500000.0
2005-11-07 22:05:00,138.808,138.817,138.778,138.795,653099998.0
2005-11-07 22:10:00,138.801,138.842,138.796,138.842,532200001.0
2005-11-07 22:15:00,138.847,138.865,138.825,138.838,670899997.0
2005-11-07 22:20:00,138.837,138.867,138.819,138.852,547700002.0
2005-11-07 22:25:00,138.847,138.852,138.827,138.848,1419999998.0
2005-11-07 22:30:00,138.847,138.853,138.83,138.842,939299996.0
2005-11-07 22:35:00,138.836,138.872,138.836,138.863,1164400003.0
2005-11-07 22:40:00,138.866,138.879,138.85,138.86,1120399992.0
2005-11-07 22:45:00,138.864,138.895,138.856,138.87,1001099992.0
2005-11-07 22:50:00,138.87,138.897,138.865,138.875,979199999.0
2005-11-07 22:55:00,138.862,138.893,138.856,138.872,593600004.0
2005-11-07 23:00:00,138.893,138.901,138.857,138.867,575800006.0
2005-11-07 23:05:00,138.872,138.889,138.857,138.867,307300004.0
2005-11-07 23:10:00,138.867,138.881,138.861,138.861,430400002.0
2005-11-07 23:15:00,138.861,138.895,138.844,138.844,411900000.0
2005-11-07 23:20:00,138.853,138.912,138.843,138.871,304500000.0
2005-11-07 23:25:00,138.872,138.878,138.837,138.875,296600001.0
2005-11-07 23:30:00,138.872,138.893,138.865,138.872,325400001.0
2005-11-07 23:35:00,138.877,138.884,138.859,138.88,535700003.0
2005-11-07 23:40:00,138.875,138.897,138.859,138.897,389500000.0
2005-11-07 23:45:00,138.895,138.914,138.879,138.895,365699993.0
2005-11-07 23:50:00,138.898,138.905,138.854,138.868,450800000.0
2005-11-07 23:55:00,138.872,138.89,138.864,138.885,522699998.0
2005-11-08 00:00:00,138.865,138.891,138.817,138.875,589899999.0
2005-11-08 00:05:00,138.884,138.891,138.829,138.857,644700006.0
2005-11-08 00:10:00,138.838,138.881,138.836,138.881,434200001.0
2005-11-08 00:15:00,138.897,138.908,138.838,138.859,386499998.0
2005-11-08 00:20:00,138.856,138.89,138.843,138.877,471000001.0
2005-11-08 00:25:00,138.89,138.918,138.849,138.873,415999998.0
2005-11-08 00:30:00,138.878,138.903,138.87,138.885,370999997.0
2005-11-08 00:35:00,138.885,138.907,138.877,138.903,418900002.0
2005-11-08 00:40:00,138.898,138.899,138.806,138.816,546900003.0
2005-11-08 00:45:00,138.816,138.831,138.782,138.794,379399998.0
2005-11-08 00:50:00,138.785,138.818,138.784,138.792,453700002.0
2005-11-08 00:55:00,138.785,138.793,138.751,138.765,482799995.0
2005-11-08 01:00:00,138.766,138.781,138.746,138.753,519200000.0
2005-11-08 01:05:00,138.74,138.76,138.695,138.698,257199999.0
2005-11-08 01:10:00,138.699,138.725,138.693,138.698,553399993.0
2005-11-08 01:15:00,138.698,138.721,138.675,138.686,566899997.0
2005-11-08 01:20:00,138.695,138.725,138.692,138.696,375999999.0
2005-11-08 01:25:00,138.695,138.718,138.685,138.694,534799996.0
2005-11-08 01:30:00,138.691,138.703,138.605,138.625,595299998.0
2005-11-08 01:35:00,138.634,138.642,138.605,138.635,461899995.0
2005-11-08 01:40:00,138.633,138.641,138.613,138.62,484899996.0
2005-11-08 01:45:00,138.617,138.63,138.598,138.602,390900002.0
2005-11-08 01:50:00,138.589,138.6,138.565,138.578,455200003.0
2005-11-08 01:55:00,138.598,138.646,138.589,138.646,368699996.0
2005-11-08 02:00:00,138.656,138.665,138.565,138.636,323300000.0
2005-11-08 02:05:00,138.621,138.683,138.621,138.641,471800002.0
2005-11-08 02:10:00,138.646,138.657,138.587,138.587,454699999.0
2005-11-08 02:15:00,138.596,138.649,138.596,138.648,446499996.0
2005-11-08 02:20:00,138.653,138.669,138.639,138.667,438099999.0
2005-11-08 02:25:00,138.65,138.68,138.644,138.67,402999998.0
2005-11-08 02:30:00,138.673,138.682,138.653,138.653,505299997.0
2005-11-08 02:35:00,138.661,138.685,138.643,138.68,399599998.0
2005-11-08 02:40:00,138.669,138.675,138.637,138.646,333899998.0
2005-11-08 02:45:00,138.648,138.668,138.634,138.655,309100000.0
2005-11-08 02:50:00,138.653,138.653,138.38,138.39,438500005.0
2005-11-08 02:55:00,138.435,138.502,138.415,138.488,721199998.0
2005-11-08 03:00:00,138.477,138.477,138.318,138.319,493200001.0
2005-11-08 03:05:00,138.31,138.319,138.273,138.313,467000004.0
2005-11-08 03:10:00,138.29,138.321,138.188,138.235,609900003.0
2005-11-08 03:15:00,138.255,138.276,138.116,138.173,388300002.0
2005-11-08 03:20:00,138.18,138.244,138.154,138.168,534399997.0
2005-11-08 03:25:00,138.2,138.253,138.182,138.24,380999996.0
2005-11-08 03:30:00,138.24,138.293,138.222,138.261,420800002.0
2005-11-08 03:35:00,138.259,138.321,138.25,138.295,405300001.0
2005-11-08 03:40:00,138.271,138.283,138.239,138.255,308599997.0
2005-11-08 03:45:00,138.262,138.273,138.22,138.241,432499999.0
2005-11-08 03:50:00,138.234,138.276,138.223,138.259,353399996.0
2005-11-08 03:55:00,138.259,138.259,138.145,138.149,383999997.0
2005-11-08 04:00:00,138.136,138.143,138.095,138.112,287599998.0
2005-11-08 04:05:00,138.107,138.139,138.085,138.122,433300000.0
2005-11-08 04:10:00,138.122,138.206,138.08,138.206,351700002.0
2005-11-08 04:15:00,138.197,138.197,138.155,138.169,301300001.0
2005-11-08 04:20:00,138.17,138.181,138.135,138.174,517599995.0
2005-11-08 04:25:00,138.165,138.175,138.155,138.168,349799999.0
2005-11-08 04:30:00,138.168,138.168,138.129,138.155,359699997.0
2005-11-08 04:35:00,138.16,138.18,138.146,138.158,246000000.0
2005-11-08 04:40:00,138.162,138.165,138.134,138.151,301300004.0
2005-11-08 04:45:00,138.143,138.159,138.128,138.141,375599999.0
2005-11-08 04:50:00,138.145,138.162,138.139,138.162,145799999.0
2005-11-08 04:55:00,138.169,138.185,138.124,138.124,382799998.0
2005-11-08 05:00:00,138.132,138.156,138.092,138.156,475099996.0
2005-11-08 05:05:00,138.161,138.181,138.148,138.181,423600002.0
2005-11-08 05:10:00,138.182,138.184,138.13,138.13,552500001.0
2005-11-08 05:15:00,138.131,138.133,138.097,138.117,448400002.0
2005-11-08 05:20:00,138.118,138.142,138.107,138.128,475600004.0
2005-11-08 05:25:00,138.128,138.128,138.087,138.1,315499998.0
2005-11-08 05:30:00,138.102,138.111,138.086,138.106,479900000.0
2005-11-08 05:35:00,138.111,138.133,138.092,138.117,375299998.0
2005-11-08 05:40:00,138.121,138.16,138.115,138.133,416899999.0
2005-11-08 05:45:00,138.14,138.153,138.098,138.128,480899998.0
2005-11-08 05:50:00,138.133,138.144,138.115,138.133,430400001.0
2005-11-08 05:55:00,138.125,138.135,138.102,138.129,484099993.0
2005-11-08 06:00:00,138.114,138.141,138.078,138.137,324400000.0
2005-11-08 06:05:00,138.142,138.145,138.098,138.108,459800005.0
2005-11-08 06:10:00,138.107,138.117,138.095,138.102,486500001.0
2005-11-08 06:15:00,138.096,138.096,138.038,138.055,394499994.0
2005-11-08 06:20:00,138.067,138.076,138.041,138.05,405999999.0
2005-11-08 06:25:00,138.06,138.1,138.056,138.095,348900004.0
2005-11-08 06:30:00,138.088,138.131,138.08,138.113,394299998.0
2005-11-08 06:35:00,138.127,138.142,138.104,138.11,452400001.0
2005-11-08 06:40:00,138.105,138.127,138.085,138.107,435500001.0
2005-11-08 06:45:00,138.114,138.128,138.099,138.107,289300000.0
2005-11-08 06:50:00,138.107,138.13,138.087,138.092,296400001.0
2005-11-08 06:55:00,138.096,138.158,138.096,138.144,609700005.0
2005-11-08 07:00:00,138.145,138.15,138.107,138.15,683099997.0
2005-11-08 07:05:00,138.14,138.18,138.137,138.155,435500004.0
2005-11-08 07:10:00,138.158,138.166,138.141,138.16,397200000.0
2005-11-08 07:15:00,138.155,138.166,138.11,138.125,350700001.0
2005-11-08 07:20:00,138.126,138.155,138.126,138.155,270500004.0
2005-11-08 07:25:00,138.148,138.157,138.131,138.134,457699997.0
2005-11-08 07:30:00,138.15,138.161,138.138,138.155,252900000.0
2005-11-08 07:35:00,138.15,138.185,138.128,138.185,382100001.0
2005-11-08 07:40:00,138.159,138.205,138.159,138.187,441200000.0
2005-11-08 07:45:00,138.182,138.189,138.167,138.182,343600000.0
2005-11-08 07:50:00,138.19,138.205,138.112,138.137,389700005.0
2005-11-08 07:55:00,138.178,138.209,138.175,138.205,400100004.0
2005-11-08 08:00:00,138.202,138.218,138.181,138.188,331299996.0
2005-11-08 08:05:00,138.192,138.214,138.187,138.195,406599995.0
2005-11-08 08:10:00,138.203,138.234,138.197,138.229,521199995.0
2005-11-08 08:15:00,138.228,138.253,138.223,138.253,325699997.0
2005-11-08 08:20:00,138.252,138.272,138.192,138.205,359000000.0
2005-11-08 08:25:00,138.198,138.208,138.169,138.185,514299999.0
2005-11-08 08:30:00,138.183,138.218,138.182,138.214,587299999.0
2005-11-08 08:35:00,138.214,138.254,138.214,138.253,461599996.0
2005-11-08 08:40:00,138.248,138.265,138.238,138.262,464599995.0
2005-11-08 08:45:00,138.258,138.258,138.222,138.231,459899999.0
2005-11-08 08:50:00,138.235,138.273,138.233,138.267,405099999.0
2005-11-08 08:55:00,138.278,138.278,138.207,138.228,602999994.0
2005-11-08 09:00:00,138.238,138.239,138.209,138.237,446300000.0
2005-11-08 09:05:00,138.225,138.241,138.206,138.215,436600001.0
2005-11-08 09:10:00,138.201,138.291,138.197,138.291,507399997.0
2005-11-08 09:15:00,138.294,138.313,138.265,138.265,354400001.0
2005-11-08 09:20:00,138.253,138.296,138.25,138.283,502500000.0
2005-11-08 09:25:00,138.287,138.322,138.265,138.304,634499994.0
2005-11-08 09:30:00,138.308,138.337,138.29,138.303,560499996.0
2005-11-08 09:35:00,138.295,138.33,138.295,138.3,381200002.0
2005-11-08 09:40:00,138.299,138.302,138.278,138.278,508399996.0
2005-11-08 09:45:00,138.288,138.297,138.254,138.255,336800000.0
2005-11-08 09:50:00,138.256,138.276,138.24,138.255,556599996.0
2005-11-08 09:55:00,138.243,138.243,138.196,138.207,364899996.0
2005-11-08 10:00:00,138.202,138.22,138.189,138.196,430800000.0
2005-11-08 10:05:00,138.196,138.242,138.178,138.195,420999998.0
2005-11-08 10:10:00,138.203,138.242,138.194,138.202,462400004.0
2005-11-08 10:15:00,138.192,138.192,138.098,138.112,503800003.0
2005-11-08 10:20:00,138.107,138.123,138.091,138.103,577600002.0
2005-11-08 10:25:00,138.11,138.139,138.102,138.134,323699998.0
2005-11-08 10:30:00,138.141,138.153,138.101,138.124,414600001.0
2005-11-08 10:35:00,138.121,138.149,138.111,138.135,542899998.0
2005-11-08 10:40:00,138.137,138.137,138.08,138.081,574200002.0
2005-11-08 10:45:00,138.088,138.093,137.962,137.99,455399997.0
2005-11-08 10:50:00,137.996,138.122,137.996,138.11,572300000.0
2005-11-08 10:55:00,138.109,138.148,138.109,138.117,411500004.0
2005-11-08 11:00:00,138.118,138.125,138.057,138.057,658200005.0
2005-11-08 11:05:00,138.075,138.087,138.049,138.078,453000000.0
2005-11-08 11:10:00,138.08,138.09,138.051,138.067,596999997.0
2005-11-08 11:15:00,138.059,138.183,138.059,138.177,454699999.0
2005-11-08 11:20:00,138.182,138.234,138.182,138.207,552900003.0
2005-11-08 11:25:00,138.21,138.282,138.21,138.227,506900000.0
2005-11-08 11:30:00,138.229,138.255,138.15,138.173,408699999.0
2005-11-08 11:35:00,138.175,138.182,138.143,138.178,558799995.0
2005-11-08 11:40:00,138.17,138.216,138.165,138.195,602700006.0
2005-11-08 11:45:00,138.208,138.29,138.193,138.274,462999999.0
2005-11-08 11:50:00,138.27,138.314,138.27,138.307,490800001.0
2005-11-08 11:55:00,138.317,138.317,138.279,138.301,545799996.0
2005-11-08 12:00:00,138.295,138.296,138.251,138.252,535799997.0
2005-11-08 12:05:00,138.243,138.31,138.238,138.309,389000002.0
2005-11-08 12:10:00,138.308,138.308,138.239,138.258,444599997.0
2005-11-08 12:15:00,138.25,138.294,138.243,138.291,458500002.0
2005-11-08 12:20:00,138.292,138.295,138.244,138.28,497600003.0
2005-11-08 12:25:00,138.291,138.297,138.218,138.222,583200003.0
2005-11-08 12:30:00,138.227,138.245,138.163,138.235,508300000.0
2005-11-08 12:35:00,138.242,138.279,138.242,138.257,372599999.0
2005-11-08 12:40:00,138.253,138.26,138.182,138.198,484499997.0
2005-11-08 12:45:00,138.201,138.217,138.182,138.204,447599999.0
2005-11-08 12:50:00,138.217,138.261,138.217,138.226,542800000.0
2005-11-08 12:55:00,138.227,138.295,138.22,138.264,512100001.0
2005-11-08 13:00:00,138.265,138.267,138.185,138.201,365199998.0
2005-11-08 13:05:00,138.195,138.229,138.195,138.227,383199999.0
2005-11-08 13:10:00,138.235,138.235,138.207,138.218,440199995.0
2005-11-08 13:15:00,138.216,138.232,138.2,138.203,410300002.0
2005-11-08 13:20:00,138.208,138.228,138.205,138.219,356799998.0
2005-11-08 13:25:00,138.212,138.221,138.181,138.19,428099996.0
2005-11-08 13:30:00,138.187,138.212,138.181,138.206,444500004.0
2005-11-08 13:35:00,138.185,138.214,138.148,138.148,408099995.0
2005-11-08 13:40:00,138.15,138.167,138.123,138.15,392599998.0
2005-11-08 13:45:00,138.147,138.155,138.083,138.099,513599994.0
2005-11-08 13:50:00,138.091,138.134,138.08,138.113,274799997.0
2005-11-08 13:55:00,138.106,138.144,138.093,138.122,264299998.0
2005-11-08 14:00:00,138.129,138.2,138.12,138.2,493200000.0
2005-11-08 14:05:00,138.186,138.209,138.156,138.175,476499995.0
2005-11-08 14:10:00,138.185,138.237,138.154,138.177,447799997.0
2005-11-08 14:15:00,138.169,138.185,138.14,138.146,616199995.0
2005-11-08 14:20:00,138.145,138.155,138.114,138.133,415499994.0
2005-11-08 14:25:00,138.127,138.195,138.122,138.195,514299991.0
2005-11-08 14:30:00,138.209,138.227,138.181,138.183,416900001.0
2005-11-08 14:35:00,138.189,138.223,138.175,138.195,498700000.0
2005-11-08 14:40:00,138.197,138.246,138.179,138.22,506699996.0
2005-11-08 14:45:00,138.232,138.246,138.195,138.246,396300004.0
2005-11-08 14:50:00,138.259,138.264,138.229,138.234,427099998.0
2005-11-08 14:55:00,138.222,138.236,138.181,138.193,568899997.0
2005-11-08 15:00:00,138.2,138.214,138.189,138.197,500300000.0
2005-11-08 15:05:00,138.194,138.23,138.194,138.206,482200001.0
2005-11-08 15:10:00,138.201,138.211,138.182,138.193,663100005.0
2005-11-08 15:15:00,138.174,138.22,138.174,138.214,408999999.0
2005-11-08 15:20:00,138.211,138.222,138.149,138.174,634299992.0
2005-11-08 15:25:00,138.165,138.165,138.11,138.116,475899997.0
2005-11-08 15:30:00,138.107,138.157,138.093,138.117,505099998.0
2005-11-08 15:35:00,138.111,138.13,138.075,138.076,573600000.0
2005-11-08 15:40:00,138.068,138.076,138.036,138.054,344500001.0
2005-11-08 15:45:00,138.053,138.069,138.016,138.034,408599998.0
2005-11-08 15:50:00,138.028,138.068,138.01,138.035,410799996.0
2005-11-08 15:55:00,138.018,138.027,137.965,137.977,526499998.0
2005-11-08 16:00:00,137.985,138.028,137.964,138.006,475200003.0
2005-11-08 16:05:00,138.013,138.066,138.013,138.059,412100003.0
2005-11-08 16:10:00,138.056,138.057,137.99,138.02,391499999.0
2005-11-08 16:15:00,138.025,138.046,137.99,137.998,624000001.0
2005-11-08 16:20:00,138.017,138.042,138.004,138.029,458000000.0
2005-11-08 16:25:00,138.042,138.059,138.019,138.019,463700004.0
2005-11-08 16:30:00,138.021,138.029,137.979,138.011,546999998.0
2005-11-08 16:35:00,138.024,138.065,138.007,138.038,435800002.0
2005-11-08 16:40:00,138.035,138.048,138.013,138.03,432600001.0
2005-11-08 16:45:00,138.03,138.098,138.014,138.06,453699996.0
2005-11-08 16:50:00,138.062,138.088,138.055,138.084,496999997.0
2005-11-08 16:55:00,138.088,138.114,137.997,138.019,554299998.0
2005-11-08 17:00:00,138.007,138.049,138.001,138.035,533399996.0
2005-11-08 17:05:00,138.028,138.05,138.025,138.041,415199995.0
2005-11-08 17:10:00,138.044,138.073,138.013,138.036,430600002.0
2005-11-08 17:15:00,138.033,138.038,137.982,138.033,509399996.0
2005-11-08 17:20:00,138.047,138.056,138.008,138.015,417899994.0
2005-11-08 17:25:00,138.005,138.007,137.974,138.0,630500008.0
2005-11-08 17:30:00,137.993,137.995,137.863,137.869,421300002.0
2005-11-08 17:35:00,137.868,137.868,137.785,137.785,367700004.0
2005-11-08 17:40:00,137.785,137.89,137.785,137.884,526200001.0
2005-11-08 17:45:00,137.88,137.949,137.843,137.94,551200007.0
2005-11-08 17:50:00,137.944,137.968,137.911,137.948,407499999.0
2005-11-08 17:55:00,137.94,137.941,137.875,137.893,309400001.0
2005-11-08 18:00:00,137.895,137.937,137.88,137.898,7396999991.0
2005-11-08 18:05:00,137.902,137.952,137.892,137.94,8015399994.0
2005-11-08 18:10:00,137.941,137.941,137.878,137.897,5476499985.0
2005-11-08 18:15:00,137.893,137.918,137.838,137.838,5091099992.0
2005-11-08 18:20:00,137.844,137.886,137.842,137.855,6232199979.0
2005-11-08 18:25:00,137.865,137.901,137.854,137.901,4207799991.0
2005-11-08 18:30:00,137.898,137.914,137.877,137.9,5663699993.0
2005-11-08 18:35:00,137.906,137.942,137.873,137.875,2931499991.0
2005-11-08 18:40:00,137.865,137.89,137.85,137.868,2899299999.0
2005-11-08 18:45:00,137.859,137.861,137.811,137.82,2368000011.0
2005-11-08 18:50:00,137.818,137.851,137.799,137.828,3732300014.0
2005-11-08 18:55:00,137.828,137.862,137.809,137.844,3316299997.0
2005-11-08 19:00:00,137.838,137.906,137.838,137.892,2184599992.0
2005-11-08 19:05:00,137.89,137.923,137.868,137.917,4109300001.0
2005-11-08 19:10:00,137.927,137.982,137.916,137.97,1280300001.0
2005-11-08 19:15:00,137.957,138.027,137.948,137.994,2555299989.0
2005-11-08 19:20:00,137.996,138.014,137.973,137.998,2583999998.0
2005-11-08 19:25:00,138.0,138.019,137.922,137.945,3128599995.0
2005-11-08 19:30:00,137.949,137.967,137.922,137.953,3767899998.0
2005-11-08 19:35:00,137.947,137.969,137.916,137.931,2510100003.0
2005-11-08 19:40:00,137.936,137.95,137.914,137.945,2594799976.0
2005-11-08 19:45:00,137.954,137.972,137.944,137.955,1889599994.0
2005-11-08 19:50:00,137.954,137.969,137.908,137.92,2058999993.0
2005-11-08 19:55:00,137.909,137.968,137.904,137.949,2728700017.0
2005-11-08 20:00:00,137.957,137.961,137.918,137.93,1717900008.0
2005-11-08 20:05:00,137.93,137.938,137.896,137.913,2268399991.0
2005-11-08 20:10:00,137.908,137.948,137.899,137.935,2733199997.0
2005-11-08 20:15:00,137.944,137.95,137.921,137.932,2074699996.0
2005-11-08 20:20:00,137.94,137.956,137.935,137.956,1958300003.0
2005-11-08 20:25:00,137.958,137.986,137.949,137.978,3514200003.0
2005-11-08 20:30:00,137.971,138.013,137.954,138.013,4980899992.0
2005-11-08 20:35:00,138.023,138.078,138.012,138.075,2863599983.0
2005-11-08 20:40:00,138.075,138.082,138.025,138.06,2992399994.0
2005-11-08 20:45:00,138.073,138.118,138.072,138.078,3390399992.0
2005-11-08 20:50:00,138.069,138.099,138.048,138.085,2668199993.0
2005-11-08 20:55:00,138.084,138.111,138.079,138.09,4712999990.0
2005-11-08 21:00:00,138.087,138.095,138.054,138.084,3719199999.0
2005-11-08 21:05:00,138.08,138.108,138.075,138.08,1919000004.0
2005-11-08 21:10:00,138.077,138.096,138.02,138.03,2351299999.0
2005-11-08 21:15:00,138.035,138.104,138.035,138.055,2698699994.0
2005-11-08 21:20:00,138.065,138.111,138.055,138.077,3876999992.0
2005-11-08 21:25:00,138.08,138.087,138.051,138.077,1415199998.0
2005-11-08 21:30:00,138.077,138.1,138.059,138.073,1473299998.0
2005-11-08 21:35:00,138.074,138.107,138.059,138.07,947599998.0
2005-11-08 21:40:00,138.071,138.112,138.028,138.099,1558999997.0
2005-11-08 21:45:00,138.101,138.13,138.1,138.12,1295300000.0
2005-11-08 21:50:00,138.129,138.168,138.116,138.146,667400004.0
2005-11-08 21:55:00,138.146,138.17,138.123,138.16,537200000.0
2005-11-08 22:00:00,138.153,138.169,138.112,138.115,1439499993.0
2005-11-08 22:05:00,138.108,138.118,138.083,138.094,498300001.0
2005-11-08 22:10:00,138.092,138.11,138.081,138.081,824300002.0
2005-11-08 22:15:00,138.083,138.109,138.081,138.1,729600003.0
2005-11-08 22:20:00,138.103,138.128,138.085,138.097,651199995.0
2005-11-08 22:25:00,138.085,138.1,138.064,138.08,1181499998.0
2005-11-08 22:30:00,138.072,138.081,138.002,138.014,877800002.0
2005-11-08 22:35:00,138.002,138.05,137.993,138.045,1219100001.0
2005-11-08 22:40:00,138.046,138.073,138.031,138.034,1303400003.0
2005-11-08 22:45:00,138.033,138.065,138.024,138.058,1106499999.0
2005-11-08 22:50:00,138.066,138.088,138.058,138.074,874599997.0
2005-11-08 22:55:00,138.068,138.079,138.018,138.037,718699998.0
2005-11-08 23:00:00,138.051,138.086,138.038,138.077,493500002.0
2005-11-08 23:05:00,138.08,138.125,138.061,138.095,300899997.0
2005-11-08 23:10:00,138.095,138.112,138.09,138.101,390600001.0
2005-11-08 23:15:00,138.101,138.126,138.1,138.12,370199998.0
2005-11-08 23:20:00,138.129,138.135,138.111,138.125,405700000.0
2005-11-08 23:25:00,138.118,138.137,138.101,138.118,499099994.0
2005-11-08 23:30:00,138.122,138.134,138.083,138.096,649099999.0
2005-11-08 23:35:00,138.097,138.106,138.071,138.106,508600001.0
2005-11-08 23:40:00,138.101,138.133,138.098,138.126,410700002.0
2005-11-08 23:45:00,138.122,138.129,138.095,138.1,325699999.0
2005-11-08 23:50:00,138.112,138.148,138.108,138.14,450200004.0
2005-11-08 23:55:00,138.149,138.149,138.122,138.135,561800004.0
2005-11-09 00:00:00,138.112,138.137,138.069,138.083,537399999.0
2005-11-09 00:05:00,138.113,138.141,138.073,138.079,575300005.0
2005-11-09 00:10:00,138.115,138.17,138.085,138.168,650900008.0
2005-11-09 00:15:00,138.151,138.225,138.108,138.183,522400000.0
2005-11-09 00:20:00,138.18,138.209,138.135,138.186,291099999.0
2005-11-09 00:25:00,138.202,138.211,138.169,138.169,303799996.0
2005-11-09 00:30:00,138.153,138.199,138.1,138.148,297999999.0
2005-11-09 00:35:00,138.168,138.17,138.137,138.17,333499999.0
2005-11-09 00:40:00,138.173,138.184,138.106,138.184,459999996.0
2005-11-09 00:45:00,138.191,138.219,138.191,138.211,519199992.0
2005-11-09 00:50:00,138.215,138.23,138.194,138.228,461099996.0
2005-11-09 00:55:00,138.213,138.22,138.162,138.168,555399995.0
2005-11-09 01:00:00,138.165,138.178,138.144,138.154,611699998.0
2005-11-09 01:05:00,138.154,138.165,138.132,138.132,465999996.0
2005-11-09 01:10:00,138.12,138.155,138.092,138.135,726200001.0
2005-11-09 01:15:00,138.14,138.151,138.123,138.139,473400004.0
2005-11-09 01:20:00,138.143,138.157,138.115,138.118,442500002.0
2005-11-09 01:25:00,138.115,138.143,138.083,138.135,334300000.0
2005-11-09 01:30:00,138.13,138.142,138.044,138.063,612399999.0
2005-11-09 01:35:00,138.117,138.118,138.064,138.07,339800000.0
2005-11-09 01:40:00,138.061,138.081,138.045,138.077,495599998.0
2005-11-09 01:45:00,138.083,138.112,138.059,138.103,570299997.0
2005-11-09 01:50:00,138.09,138.127,138.09,138.119,619299998.0
2005-11-09 01:55:00,138.13,138.164,138.105,138.118,536900000.0
2005-11-09 02:00:00,138.113,138.113,138.082,138.092,490099996.0
2005-11-09 02:05:00,138.072,138.084,138.06,138.078,310299998.0
2005-11-09 02:10:00,138.08,138.085,138.009,138.038,508000004.0
2005-11-09 02:15:00,138.045,138.063,138.029,138.047,500900000.0
2005-11-09 02:20:00,138.055,138.055,138.016,138.036,404600001.0
2005-11-09 02:25:00,138.027,138.054,138.011,138.029,495599997.0
2005-11-09 02:30:00,138.021,138.048,137.988,138.01,353599999.0
2005-11-09 02:35:00,138.012,138.022,137.938,137.945,474599995.0
2005-11-09 02:40:00,137.946,137.993,137.946,137.977,438399996.0
2005-11-09 02:45:00,137.984,138.016,137.984,137.992,359799999.0
2005-11-09 02:50:00,137.99,138.05,137.987,138.05,274400000.0
2005-11-09 02:55:00,138.05,138.064,138.034,138.043,312600002.0
2005-11-09 03:00:00,138.062,138.062,137.923,137.95,556600000.0
2005-11-09 03:05:00,137.951,137.951,137.887,137.942,332799996.0
2005-11-09 03:10:00,137.943,137.977,137.925,137.977,541100000.0
2005-11-09 03:15:00,137.983,138.034,137.962,138.014,482199998.0
2005-11-09 03:20:00,138.012,138.038,137.978,138.016,576899996.0
2005-11-09 03:25:00,138.018,138.023,137.99,137.994,401300002.0
2005-11-09 03:30:00,137.987,137.996,137.974,137.98,405700000.0
2005-11-09 03:35:00,137.976,137.98,137.946,137.964,339900002.0
2005-11-09 03:40:00,137.96,137.988,137.958,137.979,407799998.0
2005-11-09 03:45:00,137.973,137.982,137.949,137.963,379800001.0
2005-11-09 03:50:00,137.972,137.985,137.965,137.97,292799998.0
2005-11-09 03:55:00,137.955,137.977,137.925,137.928,332099995.0
2005-11-09 04:00:00,137.932,137.939,137.901,137.931,723900004.0
2005-11-09 04:05:00,137.921,137.933,137.909,137.912,389299999.0
2005-11-09 04:10:00,137.913,137.939,137.912,137.931,399999999.0
2005-11-09 04:15:00,137.936,137.946,137.906,137.91,504400001.0
2005-11-09 04:20:00,137.929,137.935,137.918,137.93,312299996.0
2005-11-09 04:25:00,137.926,137.976,137.926,137.969,597099997.0
2005-11-09 04:30:00,137.982,137.996,137.96,137.996,399000005.0
2005-11-09 04:35:00,137.997,138.005,137.953,137.995,342099997.0
2005-11-09 04:40:00,138.005,138.015,137.995,138.001,410000001.0
2005-11-09 04:45:00,138.003,138.02,137.952,137.966,328999998.0
2005-11-09 04:50:00,137.963,137.992,137.945,137.96,313999999.0
2005-11-09 04:55:00,137.96,137.984,137.951,137.97,480900005.0
2005-11-09 05:00:00,137.964,137.992,137.964,137.988,589700005.0
2005-11-09 05:05:00,137.987,137.995,137.968,137.994,270199999.0
2005-11-09 05:10:00,137.975,137.975,137.854,137.909,650799999.0
2005-11-09 05:15:00,137.94,137.965,137.921,137.958,444499996.0
2005-11-09 05:20:00,137.965,137.982,137.952,137.981,524999997.0
2005-11-09 05:25:00,137.978,137.989,137.959,137.96,356400000.0
2005-11-09 05:30:00,137.954,137.984,137.945,137.984,568499999.0
2005-11-09 05:35:00,137.968,137.982,137.955,137.982,241899999.0
2005-11-09 05:40:00,137.991,138.012,137.984,137.992,352899998.0
2005-11-09 05:45:00,137.99,138.005,137.988,137.997,308599997.0
2005-11-09 05:50:00,137.993,138.01,137.977,138.0,422899998.0
2005-11-09 05:55:00,138.0,138.005,137.96,137.98,274999998.0
2005-11-09 06:00:00,137.972,138.001,137.972,137.977,322399998.0
2005-11-09 06:05:00,137.96,137.979,137.959,137.969,515699999.0
2005-11-09 06:10:00,137.977,137.993,137.965,137.965,373599999.0
2005-11-09 06:15:00,137.979,138.006,137.966,137.996,261999999.0
2005-11-09 06:20:00,138.006,138.048,138.006,138.04,321000000.0
2005-11-09 06:25:00,138.038,138.038,138.009,138.02,405699995.0
2005-11-09 06:30:00,138.017,138.017,137.994,138.002,297899998.0
2005-11-09 06:35:00,138.003,138.049,138.003,138.041,187199999.0
2005-11-09 06:40:00,138.03,138.034,137.991,137.991,505100001.0
2005-11-09 06:45:00,137.995,138.029,137.984,138.02,374499998.0
2005-11-09 06:50:00,138.022,138.032,137.989,137.995,402799996.0
2005-11-09 06:55:00,138.007,138.025,137.952,137.966,433800001.0
2005-11-09 07:00:00,137.975,138.015,137.944,137.995,674099999.0
2005-11-09 07:05:00,137.982,137.999,137.951,137.967,379099994.0
2005-11-09 07:10:00,137.978,137.982,137.936,137.977,705100003.0
2005-11-09 07:15:00,137.975,138.0,137.967,138.0,339399999.0
2005-11-09 07:20:00,137.982,137.995,137.96,137.982,415999998.0
2005-11-09 07:25:00,137.98,137.995,137.966,137.99,437599999.0
2005-11-09 07:30:00,137.988,138.002,137.981,137.998,378800000.0
2005-11-09 07:35:00,137.993,138.004,137.978,137.989,307600000.0
2005-11-09 07:40:00,137.981,137.988,137.962,137.983,536799994.0
2005-11-09 07:45:00,137.975,137.985,137.909,137.973,283500001.0
2005-11-09 07:50:00,137.975,137.985,137.957,137.961,423100003.0
2005-11-09 07:55:00,137.962,137.973,137.928,137.973,465899997.0
2005-11-09 08:00:00,137.965,137.987,137.949,137.976,300699997.0
2005-11-09 08:05:00,137.965,137.968,137.924,137.939,457399997.0
2005-11-09 08:10:00,137.955,137.969,137.934,137.958,530300002.0
2005-11-09 08:15:00,137.968,137.984,137.957,137.97,535599995.0
2005-11-09 08:20:00,137.966,137.974,137.953,137.972,405100002.0
2005-11-09 08:25:00,137.98,138.016,137.971,138.001,342400001.0
2005-11-09 08:30:00,138.002,138.016,137.985,137.998,377900001.0
2005-11-09 08:35:00,137.992,138.009,137.98,137.994,383899998.0
2005-11-09 08:40:00,137.992,138.063,137.977,138.063,660700004.0
2005-11-09 08:45:00,138.068,138.086,138.038,138.07,604300000.0
2005-11-09 08:50:00,138.07,138.146,138.057,138.137,614400000.0
2005-11-09 08:55:00,138.143,138.167,138.117,138.133,395799998.0
2005-11-09 09:00:00,138.135,138.224,138.135,138.219,390500001.0
2005-11-09 09:05:00,138.218,138.281,138.188,138.204,375199998.0
2005-11-09 09:10:00,138.206,138.25,138.197,138.247,361200003.0
2005-11-09 09:15:00,138.24,138.24,138.206,138.211,315800001.0
2005-11-09 09:20:00,138.202,138.225,138.193,138.212,380199998.0
2005-11-09 09:25:00,138.221,138.254,138.22,138.23,486199999.0
2005-11-09 09:30:00,138.237,138.252,138.214,138.225,513999994.0
2005-11-09 09:35:00,138.22,138.22,138.141,138.15,422500002.0
2005-11-09 09:40:00,138.15,138.172,138.129,138.143,492200004.0
2005-11-09 09:45:00,138.152,138.165,138.129,138.129,691099999.0
2005-11-09 09:50:00,138.128,138.178,138.112,138.177,338200003.0
2005-11-09 09:55:00,138.173,138.198,138.159,138.179,284099999.0
2005-11-09 10:00:00,138.169,138.18,138.137,138.148,555199997.0
2005-11-09 10:05:00,138.149,138.162,138.116,138.151,503000004.0
2005-11-09 10:10:00,138.15,138.15,138.086,138.089,579800003.0
2005-11-09 10:15:00,138.081,138.085,138.049,138.055,419199997.0
2005-11-09 10:20:00,138.062,138.1,138.049,138.09,631699996.0
2005-11-09 10:25:00,138.095,138.103,138.08,138.095,418899999.0
2005-11-09 10:30:00,138.123,138.225,138.113,138.206,414399999.0
2005-11-09 10:35:00,138.197,138.197,138.111,138.124,477300001.0
2005-11-09 10:40:00,138.121,138.159,138.09,138.141,559299996.0
2005-11-09 10:45:00,138.129,138.143,138.084,138.09,424899996.0
2005-11-09 10:50:00,138.091,138.13,138.089,138.117,521999999.0
2005-11-09 10:55:00,138.118,138.133,138.102,138.132,284199999.0
2005-11-09 11:00:00,138.15,138.182,138.147,138.164,575799996.0
2005-11-09 11:05:00,138.177,138.177,138.058,138.071,462799997.0
2005-11-09 11:10:00,138.065,138.067,138.033,138.052,409599997.0
2005-11-09 11:15:00,138.053,138.068,138.033,138.068,538200000.0
2005-11-09 11:20:00,138.065,138.091,138.061,138.067,554099992.0
2005-11-09 11:25:00,138.067,138.102,138.064,138.085,485100001.0
2005-11-09 11:30:00,138.096,138.147,138.075,138.089,489499998.0
2005-11-09 11:35:00,138.088,138.1,138.077,138.086,609000000.0
2005-11-09 11:40:00,138.08,138.08,138.013,138.033,423299999.0
2005-11-09 11:45:00,138.044,138.065,138.018,138.065,501600002.0
2005-11-09 11:50:00,138.048,138.064,138.026,138.064,425399996.0
2005-11-09 11:55:00,138.057,138.111,138.052,138.063,750999996.0
2005-11-09 12:00:00,138.053,138.085,138.044,138.08,410900001.0
2005-11-09 12:05:00,138.071,138.099,138.053,138.086,624000010.0
2005-11-09 12:10:00,138.092,138.092,138.044,138.065,453299997.0
2005-11-09 12:15:00,138.079,138.11,138.056,138.106,523300001.0
2005-11-09 12:20:00,138.104,138.174,138.102,138.156,517599997.0
2005-11-09 12:25:00,138.153,138.172,138.093,138.12,363499997.0
2005-11-09 12:30:00,138.113,138.145,138.097,138.121,403999995.0
2005-11-09 12:35:00,138.121,138.127,138.095,138.11,311600004.0
2005-11-09 12:40:00,138.112,138.123,138.09,138.104,464199997.0
2005-11-09 12:45:00,138.125,138.204,138.125,138.201,640299999.0
2005-11-09 12:50:00,138.192,138.192,138.078,138.092,527300004.0
2005-11-09 12:55:00,138.088,138.105,138.086,138.098,583700003.0
2005-11-09 13:00:00,138.097,138.102,138.019,138.033,388000003.0
2005-11-09 13:05:00,138.018,138.055,137.989,137.989,346300003.0
2005-11-09 13:10:00,137.973,138.04,137.973,138.02,373900000.0
2005-11-09 13:15:00,138.016,138.023,137.979,138.015,374600000.0
2005-11-09 13:20:00,138.019,138.029,137.968,137.99,532399999.0
2005-11-09 13:25:00,137.992,138.042,137.97,138.041,465900001.0
2005-11-09 13:30:00,138.044,138.044,137.936,137.94,322599999.0
2005-11-09 13:35:00,137.921,137.975,137.921,137.957,402699999.0
2005-11-09 13:40:00,137.959,137.984,137.934,137.972,431799998.0
2005-11-09 13:45:00,137.983,137.991,137.93,137.97,324300000.0
2005-11-09 13:50:00,137.964,138.002,137.961,137.962,516200004.0
2005-11-09 13:55:00,137.957,137.976,137.941,137.953,340199998.0
2005-11-09 14:00:00,137.964,138.011,137.95,137.988,483799996.0
2005-11-09 14:05:00,137.978,137.983,137.929,137.933,494600003.0
2005-11-09 14:10:00,137.934,137.949,137.923,137.934,493600004.0
2005-11-09 14:15:00,137.923,137.958,137.905,137.954,503900003.0
2005-11-09 14:20:00,137.955,137.992,137.945,137.985,357499996.0
2005-11-09 14:25:00,137.97,137.99,137.956,137.987,423199995.0
2005-11-09 14:30:00,137.98,137.998,137.963,137.963,381800000.0
2005-11-09 14:35:00,137.957,138.005,137.938,137.95,435900001.0
2005-11-09 14:40:00,137.942,137.942,137.878,137.887,511999999.0
2005-11-09 14:45:00,137.885,137.917,137.87,137.902,453300000.0
2005-11-09 14:50:00,137.9,137.909,137.87,137.872,335400002.0
2005-11-09 14:55:00,137.863,137.867,137.793,137.811,585800000.0
2005-11-09 15:00:00,137.822,137.836,137.734,137.76,346000000.0
2005-11-09 15:05:00,137.757,137.766,137.666,137.667,301199996.0
2005-11-09 15:10:00,137.668,137.685,137.642,137.657,474899998.0
2005-11-09 15:15:00,137.654,137.73,137.654,137.701,455699998.0
2005-11-09 15:20:00,137.689,137.699,137.654,137.686,467499999.0
2005-11-09 15:25:00,137.688,137.691,137.64,137.675,550000002.0
2005-11-09 15:30:00,137.653,137.672,137.633,137.668,538999997.0
2005-11-09 15:35:00,137.68,137.684,137.644,137.68,413599998.0
2005-11-09 15:40:00,137.686,137.702,137.66,137.671,390100000.0
2005-11-09 15:45:00,137.653,137.677,137.602,137.641,388399998.0
2005-11-09 15:50:00,137.633,137.641,137.609,137.641,406699998.0
2005-11-09 15:55:00,137.625,137.778,137.617,137.769,424799994.0
2005-11-09 16:00:00,137.772,137.773,137.727,137.75,456500005.0
2005-11-09 16:05:00,137.747,137.789,137.731,137.788,601100000.0
2005-11-09 16:10:00,137.792,137.815,137.765,137.796,451100002.0
2005-11-09 16:15:00,137.796,137.841,137.796,137.841,614699998.0
2005-11-09 16:20:00,137.835,137.845,137.796,137.796,438000000.0
2005-11-09 16:25:00,137.801,137.811,137.67,137.686,389300001.0
2005-11-09 16:30:00,137.697,137.706,137.623,137.68,663699999.0
2005-11-09 16:35:00,137.685,137.695,137.641,137.671,385300001.0
2005-11-09 16:40:00,137.67,137.683,137.65,137.658,522300002.0
2005-11-09 16:45:00,137.66,137.694,137.647,137.669,407799999.0
2005-11-09 16:50:00,137.672,137.783,137.656,137.783,483199997.0
2005-11-09 16:55:00,137.794,137.806,137.699,137.702,689099999.0
2005-11-09 17:00:00,137.688,137.77,137.682,137.77,542999994.0
2005-11-09 17:05:00,137.765,137.768,137.69,137.701,473200002.0
2005-11-09 17:10:00,137.704,137.729,137.696,137.704,352000000.0
2005-11-09 17:15:00,137.696,137.727,137.676,137.688,454799996.0
2005-11-09 17:20:00,137.695,137.709,137.671,137.673,515499993.0
2005-11-09 17:25:00,137.685,137.685,137.623,137.625,388800000.0
2005-11-09 17:30:00,137.617,137.667,137.616,137.667,463499999.0
2005-11-09 17:35:00,137.673,137.727,137.661,137.711,441099998.0
2005-11-09 17:40:00,137.712,137.723,137.677,137.715,416800001.0
2005-11-09 17:45:00,137.712,137.723,137.675,137.713,377500000.0
2005-11-09 17:50:00,137.718,137.728,137.692,137.715,453900005.0
2005-11-09 17:55:00,137.705,137.743,137.704,137.739,482000000.0
2005-11-09 18:00:00,137.738,137.772,137.696,137.744,7039799977.0
2005-11-09 18:05:00,137.753,137.83,137.747,137.8,7519799979.0
2005-11-09 18:10:00,137.803,137.886,137.79,137.839,5288800000.0
2005-11-09 18:15:00,137.839,137.926,137.839,137.907,5091199981.0
2005-11-09 18:20:00,137.897,137.922,137.87,137.883,5785699996.0
2005-11-09 18:25:00,137.895,137.958,137.886,137.947,4593599992.0
2005-11-09 18:30:00,137.948,137.997,137.914,137.976,5821899997.0
2005-11-09 18:35:00,137.995,138.001,137.977,137.988,2943200004.0
2005-11-09 18:40:00,137.985,138.057,137.975,138.025,2775599999.0
2005-11-09 18:45:00,138.023,138.091,138.017,138.042,2425300001.0
2005-11-09 18:50:00,138.04,138.051,137.997,137.997,3700000005.0
2005-11-09 18:55:00,137.996,138.04,137.965,138.02,3452999993.0
2005-11-09 19:00:00,138.018,138.085,138.005,138.08,1973099997.0
2005-11-09 19:05:00,138.084,138.127,138.053,138.11,4236799983.0
2005-11-09 19:10:00,138.112,138.135,138.054,138.067,1485100009.0
2005-11-09 19:15:00,138.061,138.069,137.999,138.009,2922700005.0
2005-11-09 19:20:00,138.018,138.044,137.982,138.033,2672399982.0
2005-11-09 19:25:00,138.026,138.069,138.005,138.042,3428599999.0
2005-11-09 19:30:00,138.039,138.048,138.022,138.03,3666899993.0
2005-11-09 19:35:00,138.022,138.083,138.0,138.05,2553199994.0
2005-11-09 19:40:00,138.053,138.078,138.051,138.066,2500099998.0
2005-11-09 19:45:00,138.067,138.127,138.067,138.103,1675999991.0
2005-11-09 19:50:00,138.111,138.116,138.093,138.098,2188100003.0
2005-11-09 19:55:00,138.095,138.125,138.065,138.107,2457299993.0
2005-11-09 20:00:00,138.111,138.111,138.035,138.048,1675200006.0
2005-11-09 20:05:00,138.05,138.096,138.04,138.088,2389599998.0
2005-11-09 20:10:00,138.08,138.118,138.059,138.099,2697700000.0
2005-11-09 20:15:00,138.102,138.156,138.083,138.126,2169799987.0
2005-11-09 20:20:00,138.129,138.257,138.121,138.212,1838299996.0
2005-11-09 20:25:00,138.198,138.226,138.164,138.193,3588200002.0
2005-11-09 20:30:00,138.202,138.272,138.197,138.217,5130899996.0
2005-11-09 20:35:00,138.215,138.216,138.16,138.172,3431000001.0
2005-11-09 20:40:00,138.166,138.177,138.134,138.167,3184100012.0
2005-11-09 20:45:00,138.186,138.217,138.168,138.215,3164699994.0
2005-11-09 20:50:00,138.206,138.215,138.169,138.186,3299000001.0
2005-11-09 20:55:00,138.183,138.233,138.178,138.228,5131299992.0
2005-11-09 21:00:00,138.233,138.239,138.182,138.198,3976699992.0
2005-11-09 21:05:00,138.2,138.255,138.192,138.255,2319699992.0
2005-11-09 21:10:00,138.259,138.301,138.242,138.283,2396599996.0
2005-11-09 21:15:00,138.281,138.296,138.268,138.268,2808399997.0
2005-11-09 21:20:00,138.273,138.294,138.255,138.287,3821000001.0
2005-11-09 21:25:00,138.288,138.32,138.278,138.297,1617299983.0
2005-11-09 21:30:00,138.294,138.328,138.293,138.303,1459399995.0
2005-11-09 21:35:00,138.3,138.369,138.295,138.369,1127799993.0
2005-11-09 21:40:00,138.363,138.385,138.363,138.377,1782700002.0
2005-11-09 21:45:00,138.381,138.387,138.354,138.368,1415699994.0
2005-11-09 21:50:00,138.371,138.402,138.361,138.379,642299996.0
2005-11-09 21:55:00,138.337,138.392,138.312,138.353,529999993.0
2005-11-09 22:00:00,138.355,138.372,138.333,138.35,1631399988.0
2005-11-09 22:05:00,138.333,138.334,138.273,138.278,535999995.0
2005-11-09 22:10:00,138.285,138.324,138.285,138.299,604899995.0
2005-11-09 22:15:00,138.297,138.313,138.273,138.279,710100009.0
2005-11-09 22:20:00,138.278,138.295,138.259,138.26,647599994.0
2005-11-09 22:25:00,138.256,138.297,138.235,138.297,1406699987.0
2005-11-09 22:30:00,138.289,138.307,138.26,138.292,957099998.0
2005-11-09 22:35:00,138.287,138.297,138.265,138.295,1424200005.0
2005-11-09 22:40:00,138.293,138.307,138.273,138.301,1126299998.0
2005-11-09 22:45:00,138.302,138.323,138.287,138.302,1067800000.0
2005-11-09 22:50:00,138.3,138.314,138.279,138.294,829499991.0
2005-11-09 22:55:00,138.288,138.318,138.282,138.295,605699995.0
2005-11-09 23:00:00,138.309,138.309,138.267,138.295,387900000.0
2005-11-09 23:05:00,138.299,138.324,138.283,138.319,494499995.0
2005-11-09 23:10:00,138.316,138.34,138.291,138.329,366400002.0
2005-11-09 23:15:00,138.321,138.321,138.288,138.291,464899995.0
2005-11-09 23:20:00,138.29,138.29,138.246,138.256,470099998.0
2005-11-09 23:25:00,138.265,138.284,138.265,138.278,348800000.0
2005-11-09 23:30:00,138.282,138.319,138.282,138.305,362700000.0
2005-11-09 23:35:00,138.307,138.32,138.292,138.309,377700002.0
2005-11-09 23:40:00,138.307,138.307,138.275,138.297,466999998.0
2005-11-09 23:45:00,138.303,138.309,138.29,138.292,362300001.0
2005-11-09 23:50:00,138.296,138.296,138.254,138.26,454600001.0
2005-11-09 23:55:00,138.258,138.266,138.214,138.245,428000000.0
2005-11-10 00:00:00,138.21,138.234,138.153,138.208,540899999.0
2005-11-10 00:05:00,138.205,138.248,138.187,138.222,635999994.0
2005-11-10 00:10:00,138.179,138.254,138.177,138.254,497099997.0
2005-11-10 00:15:00,138.26,138.289,138.208,138.278,480199998.0
2005-11-10 00:20:00,138.265,138.277,138.2,138.239,612399999.0
2005-11-10 00:25:00,138.247,138.28,138.228,138.25,421999998.0
2005-11-10 00:30:00,138.281,138.316,138.273,138.304,398699998.0
2005-11-10 00:35:00,138.305,138.315,138.286,138.306,583400002.0
2005-11-10 00:40:00,138.298,138.323,138.28,138.309,458700001.0
2005-11-10 00:45:00,138.312,138.331,138.302,138.302,371699995.0
2005-11-10 00:50:00,138.289,138.327,138.289,138.32,385999998.0
2005-11-10 00:55:00,138.313,138.344,138.292,138.292,497699994.0
2005-11-10 01:00:00,138.295,138.319,138.264,138.294,623499999.0
2005-11-10 01:05:00,138.293,138.356,138.284,138.355,483099996.0
2005-11-10 01:10:00,138.358,138.385,138.348,138.371,451200002.0
2005-11-10 01:15:00,138.38,138.449,138.349,138.442,628500000.0
2005-11-10 01:20:00,138.445,138.499,138.432,138.482,527800003.0
2005-11-10 01:25:00,138.498,138.563,138.466,138.56,412999998.0
2005-11-10 01:30:00,138.555,138.589,138.525,138.561,715399996.0
2005-11-10 01:35:00,138.58,138.603,138.525,138.593,440200002.0
2005-11-10 01:40:00,138.579,138.609,138.556,138.6,435600002.0
2005-11-10 01:45:00,138.6,138.638,138.595,138.624,345999998.0
2005-11-10 01:50:00,138.608,138.625,138.59,138.59,413600002.0
2005-11-10 01:55:00,138.608,138.67,138.599,138.645,622900003.0
2005-11-10 02:00:00,138.639,138.656,138.508,138.51,667399993.0
2005-11-10 02:05:00,138.506,138.541,138.501,138.528,366800002.0
2005-11-10 02:10:00,138.532,138.542,138.513,138.524,427400002.0
2005-11-10 02:15:00,138.524,138.527,138.477,138.499,585099999.0
2005-11-10 02:20:00,138.501,138.507,138.482,138.495,351199999.0
2005-11-10 02:25:00,138.486,138.494,138.446,138.452,392200003.0
2005-11-10 02:30:00,138.443,138.461,138.431,138.452,494400000.0
2005-11-10 02:35:00,138.437,138.443,138.391,138.425,524099996.0
2005-11-10 02:40:00,138.418,138.439,138.407,138.431,359700004.0
2005-11-10 02:45:00,138.426,138.426,138.38,138.405,284899999.0
2005-11-10 02:50:00,138.391,138.395,138.331,138.361,413199997.0
2005-11-10 02:55:00,138.333,138.38,138.32,138.358,499399997.0
2005-11-10 03:00:00,138.353,138.372,138.291,138.368,420800003.0
2005-11-10 03:05:00,138.365,138.376,138.332,138.34,429199996.0
2005-11-10 03:10:00,138.362,138.395,138.361,138.371,524499993.0
2005-11-10 03:15:00,138.371,138.398,138.346,138.382,470099997.0
2005-11-10 03:20:00,138.387,138.411,138.377,138.408,538700000.0
2005-11-10 03:25:00,138.408,138.439,138.402,138.439,428299997.0
2005-11-10 03:30:00,138.435,138.445,138.413,138.42,398299997.0
2005-11-10 03:35:00,138.422,138.435,138.406,138.415,317000001.0
2005-11-10 03:40:00,138.408,138.415,138.368,138.385,308599996.0
2005-11-10 03:45:00,138.386,138.429,138.374,138.417,274999999.0
2005-11-10 03:50:00,138.417,138.417,138.389,138.393,157099998.0
2005-11-10 03:55:00,138.386,138.435,138.386,138.433,301000000.0
2005-11-10 04:00:00,138.437,138.47,138.42,138.466,246099998.0
2005-11-10 04:05:00,138.463,138.475,138.455,138.469,398599999.0
2005-11-10 04:10:00,138.467,138.488,138.459,138.482,205500001.0
2005-11-10 04:15:00,138.47,138.475,138.455,138.46,354499999.0
2005-11-10 04:20:00,138.468,138.473,138.452,138.466,410699999.0
2005-11-10 04:25:00,138.463,138.478,138.45,138.468,246000002.0
2005-11-10 04:30:00,138.475,138.477,138.455,138.46,400500001.0
2005-11-10 04:35:00,138.456,138.468,138.451,138.451,144699999.0
2005-11-10 04:40:00,138.457,138.468,138.452,138.468,216400000.0
2005-11-10 04:45:00,138.458,138.47,138.445,138.47,351399993.0
2005-11-10 04:50:00,138.472,138.478,138.441,138.447,283900003.0
2005-11-10 04:55:00,138.444,138.455,138.43,138.443,451400002.0
2005-11-10 05:00:00,138.445,138.46,138.438,138.46,415099996.0
2005-11-10 05:05:00,138.459,138.498,138.457,138.498,401599998.0
2005-11-10 05:10:00,138.489,138.513,138.485,138.5,390799996.0
2005-11-10 05:15:00,138.5,138.5,138.476,138.494,331000001.0
2005-11-10 05:20:00,138.499,138.499,138.48,138.493,380500000.0
2005-11-10 05:25:00,138.488,138.505,138.419,138.505,417199999.0
2005-11-10 05:30:00,138.498,138.499,138.439,138.459,362599997.0
2005-11-10 05:35:00,138.492,138.499,138.482,138.484,237799997.0
2005-11-10 05:40:00,138.48,138.491,138.454,138.48,372899999.0
2005-11-10 05:45:00,138.47,138.479,138.449,138.466,519899997.0
2005-11-10 05:50:00,138.468,138.468,138.407,138.461,517800004.0
2005-11-10 05:55:00,138.472,138.472,138.45,138.46,381700000.0
2005-11-10 06:00:00,138.459,138.476,138.435,138.44,272100002.0
2005-11-10 06:05:00,138.443,138.498,138.43,138.489,432399998.0
2005-11-10 06:10:00,138.49,138.49,138.455,138.472,304399999.0
2005-11-10 06:15:00,138.475,138.489,138.432,138.432,427400002.0
2005-11-10 06:20:00,138.433,138.451,138.415,138.424,545699998.0
2005-11-10 06:25:00,138.435,138.436,138.402,138.41,453599993.0
2005-11-10 06:30:00,138.414,138.441,138.4,138.427,295600002.0
2005-11-10 06:35:00,138.437,138.441,138.413,138.42,307699996.0
2005-11-10 06:40:00,138.415,138.435,138.415,138.415,506799994.0
2005-11-10 06:45:00,138.423,138.431,138.41,138.425,323900000.0
2005-11-10 06:50:00,138.417,138.44,138.406,138.428,341799999.0
2005-11-10 06:55:00,138.422,138.438,138.412,138.42,484799998.0
2005-11-10 07:00:00,138.439,138.484,138.406,138.424,573399998.0
2005-11-10 07:05:00,138.413,138.427,138.4,138.409,550300001.0
2005-11-10 07:10:00,138.418,138.422,138.387,138.399,436599998.0
2005-11-10 07:15:00,138.395,138.414,138.39,138.407,478699998.0
2005-11-10 07:20:00,138.402,138.413,138.387,138.402,411500000.0
2005-11-10 07:25:00,138.4,138.412,138.389,138.392,422600002.0
2005-11-10 07:30:00,138.383,138.395,138.362,138.368,506400000.0
2005-11-10 07:35:00,138.366,138.375,138.346,138.368,363999999.0
2005-11-10 07:40:00,138.358,138.396,138.339,138.393,537699992.0
2005-11-10 07:45:00,138.385,138.426,138.385,138.416,359999995.0
2005-11-10 07:50:00,138.422,138.427,138.397,138.414,314299999.0
2005-11-10 07:55:00,138.423,138.431,138.385,138.419,426900002.0
2005-11-10 08:00:00,138.403,138.427,138.4,138.417,456100007.0
2005-11-10 08:05:00,138.418,138.451,138.416,138.436,453199997.0
2005-11-10 08:10:00,138.45,138.478,138.44,138.449,577500002.0
2005-11-10 08:15:00,138.45,138.457,138.425,138.448,276499995.0
2005-11-10 08:20:00,138.448,138.485,138.436,138.485,553199997.0
2005-11-10 08:25:00,138.478,138.538,138.475,138.532,392399997.0
2005-11-10 08:30:00,138.53,138.551,138.523,138.535,380999999.0
2005-11-10 08:35:00,138.528,138.553,138.525,138.553,503299995.0
2005-11-10 08:40:00,138.552,138.557,138.526,138.555,567099989.0
2005-11-10 08:45:00,138.56,138.565,138.521,138.55,482799997.0
2005-11-10 08:50:00,138.55,138.577,138.538,138.552,441899996.0
2005-11-10 08:55:00,138.562,138.604,138.551,138.598,519399994.0
2005-11-10 09:00:00,138.583,138.583,138.509,138.513,283100001.0
2005-11-10 09:05:00,138.509,138.539,138.483,138.539,283600001.0
2005-11-10 09:10:00,138.53,138.557,138.477,138.489,792800005.0
2005-11-10 09:15:00,138.488,138.496,138.473,138.485,486400003.0
2005-11-10 09:20:00,138.477,138.488,138.46,138.46,422199997.0
2005-11-10 09:25:00,138.451,138.463,138.434,138.436,480800001.0
2005-11-10 09:30:00,138.444,138.484,138.444,138.47,510499996.0
2005-11-10 09:35:00,138.465,138.482,138.457,138.462,379300002.0
2005-11-10 09:40:00,138.461,138.478,138.434,138.434,459900000.0
2005-11-10 09:45:00,138.435,138.45,138.42,138.427,347999999.0
2005-11-10 09:50:00,138.425,138.437,138.411,138.433,534399993.0
2005-11-10 09:55:00,138.43,138.43,138.406,138.428,338300002.0
2005-11-10 10:00:00,138.421,138.423,138.388,138.397,397399998.0
2005-11-10 10:05:00,138.401,138.449,138.401,138.439,490299998.0
2005-11-10 10:10:00,138.44,138.44,138.414,138.414,495800002.0
2005-11-10 10:15:00,138.404,138.412,138.389,138.412,446400003.0
2005-11-10 10:20:00,138.408,138.426,138.387,138.404,605499999.0
2005-11-10 10:25:00,138.41,138.415,138.376,138.413,438100001.0
2005-11-10 10:30:00,138.412,138.412,138.377,138.399,467099999.0
2005-11-10 10:35:00,138.394,138.407,138.373,138.398,383699997.0
2005-11-10 10:40:00,138.397,138.406,138.377,138.383,541499999.0
2005-11-10 10:45:00,138.392,138.473,138.392,138.419,322999999.0
2005-11-10 10:50:00,138.417,138.422,138.377,138.378,525000000.0
2005-11-10 10:55:00,138.378,138.416,138.373,138.388,335600000.0
2005-11-10 11:00:00,138.388,138.399,138.35,138.35,397399999.0
2005-11-10 11:05:00,138.357,138.398,138.33,138.398,515899998.0
2005-11-10 11:10:00,138.4,138.45,138.384,138.425,414599997.0
2005-11-10 11:15:00,138.413,138.457,138.413,138.442,526299992.0
2005-11-10 11:20:00,138.432,138.44,138.384,138.408,503200000.0
2005-11-10 11:25:00,138.407,138.42,138.38,138.405,620500003.0
2005-11-10 11:30:00,138.408,138.432,138.408,138.41,477600001.0
2005-11-10 11:35:00,138.404,138.43,138.384,138.418,408900004.0
2005-11-10 11:40:00,138.42,138.45,138.393,138.393,493800001.0
2005-11-10 11:45:00,138.403,138.45,138.399,138.45,403100000.0
2005-11-10 11:50:00,138.441,138.545,138.426,138.545,434300002.0
2005-11-10 11:55:00,138.526,138.54,138.488,138.54,654299999.0
2005-11-10 12:00:00,138.536,138.546,138.51,138.53,584100005.0
2005-11-10 12:05:00,138.519,138.537,138.501,138.508,431399999.0
2005-11-10 12:10:00,138.517,138.525,138.472,138.489,425700002.0
2005-11-10 12:15:00,138.489,138.519,138.467,138.492,476100001.0
2005-11-10 12:20:00,138.492,138.512,138.473,138.508,358299997.0
2005-11-10 12:25:00,138.51,138.546,138.495,138.517,437200002.0
2005-11-10 12:30:00,138.517,138.58,138.515,138.565,519600003.0
2005-11-10 12:35:00,138.567,138.572,138.498,138.511,360600003.0
2005-11-10 12:40:00,138.49,138.506,138.47,138.475,466200000.0
2005-11-10 12:45:00,138.49,138.508,138.469,138.469,547299996.0
2005-11-10 12:50:00,138.467,138.483,138.448,138.478,544899996.0
2005-11-10 12:55:00,138.485,138.494,138.405,138.418,564699996.0
2005-11-10 13:00:00,138.425,138.476,138.397,138.473,352299997.0
2005-11-10 13:05:00,138.456,138.495,138.455,138.477,304700001.0
2005-11-10 13:10:00,138.473,138.516,138.473,138.5,335699997.0
2005-11-10 13:15:00,138.494,138.507,138.453,138.453,430799999.0
2005-11-10 13:20:00,138.462,138.47,138.438,138.47,319400001.0
2005-11-10 13:25:00,138.468,138.472,138.418,138.433,477500002.0
2005-11-10 13:30:00,138.437,138.467,138.428,138.462,507400001.0
2005-11-10 13:35:00,138.45,138.589,138.45,138.579,390900000.0
2005-11-10 13:40:00,138.576,138.607,138.564,138.571,414599998.0
2005-11-10 13:45:00,138.56,138.56,138.532,138.541,424299999.0
2005-11-10 13:50:00,138.532,138.596,138.521,138.596,348600003.0
2005-11-10 13:55:00,138.602,138.643,138.599,138.612,394199994.0
2005-11-10 14:00:00,138.612,138.626,138.585,138.606,489700005.0
2005-11-10 14:05:00,138.593,138.598,138.551,138.557,432599998.0
2005-11-10 14:10:00,138.558,138.592,138.524,138.53,543099997.0
2005-11-10 14:15:00,138.531,138.565,138.483,138.507,630400004.0
2005-11-10 14:20:00,138.511,138.548,138.497,138.499,468000001.0
2005-11-10 14:25:00,138.491,138.509,138.479,138.499,419000003.0
2005-11-10 14:30:00,138.478,138.518,138.471,138.502,385200000.0
2005-11-10 14:35:00,138.502,138.529,138.496,138.51,503200001.0
2005-11-10 14:40:00,138.508,138.518,138.474,138.494,557400001.0
2005-11-10 14:45:00,138.495,138.495,138.43,138.43,386899995.0
2005-11-10 14:50:00,138.434,138.493,138.419,138.475,342599998.0
2005-11-10 14:55:00,138.463,138.467,138.403,138.407,434899999.0
2005-11-10 15:00:00,138.429,138.429,138.389,138.397,447500000.0
2005-11-10 15:05:00,138.393,138.427,138.393,138.422,343300000.0
2005-11-10 15:10:00,138.418,138.424,138.373,138.373,509099998.0
2005-11-10 15:15:00,138.353,138.441,138.353,138.436,450699998.0
2005-11-10 15:20:00,138.434,138.439,138.389,138.415,525899998.0
2005-11-10 15:25:00,138.416,138.454,138.374,138.385,385799999.0
2005-11-10 15:30:00,138.422,138.522,138.331,138.52,652099997.0
2005-11-10 15:35:00,138.53,138.534,138.47,138.494,606699997.0
2005-11-10 15:40:00,138.494,138.519,138.442,138.445,554199997.0
2005-11-10 15:45:00,138.435,138.53,138.384,138.496,530899996.0
2005-11-10 15:50:00,138.489,138.533,138.416,138.417,437100004.0
2005-11-10 15:55:00,138.375,138.42,138.334,138.393,576700001.0
2005-11-10 16:00:00,138.393,138.471,138.384,138.439,529800005.0
2005-11-10 16:05:00,138.452,138.477,138.415,138.476,487199997.0
2005-11-10 16:10:00,138.476,138.528,138.427,138.501,541699998.0
2005-11-10 16:15:00,138.506,138.506,138.452,138.491,528800003.0
2005-11-10 16:20:00,138.498,138.57,138.473,138.549,495799996.0
2005-11-10 16:25:00,138.554,138.601,138.545,138.579,392699995.0
2005-11-10 16:30:00,138.582,138.646,138.56,138.632,553100004.0
2005-11-10 16:35:00,138.652,138.664,138.614,138.656,521999993.0
2005-11-10 16:40:00,138.653,138.729,138.642,138.696,562099995.0
2005-11-10 16:45:00,138.701,138.725,138.615,138.671,555799998.0
2005-11-10 16:50:00,138.682,138.685,138.624,138.636,492400001.0
2005-11-10 16:55:00,138.638,138.665,138.617,138.624,367599998.0
2005-11-10 17:00:00,138.622,138.623,138.526,138.595,503099998.0
2005-11-10 17:05:00,138.587,138.603,138.533,138.537,464700003.0
2005-11-10 17:10:00,138.53,138.605,138.523,138.559,555100000.0
2005-11-10 17:15:00,138.563,138.574,138.546,138.566,606500001.0
2005-11-10 17:20:00,138.577,138.603,138.557,138.574,408200006.0
2005-11-10 17:25:00,138.58,138.638,138.58,138.632,345299997.0
2005-11-10 17:30:00,138.626,138.626,138.554,138.56,391299999.0
2005-11-10 17:35:00,138.567,138.567,138.526,138.535,570099999.0
2005-11-10 17:40:00,138.53,138.603,138.53,138.603,393899997.0
2005-11-10 17:45:00,138.599,138.617,138.557,138.557,422899997.0
2005-11-10 17:50:00,138.561,138.601,138.55,138.568,563799998.0
2005-11-10 17:55:00,138.551,138.577,138.545,138.545,249699999.0
2005-11-10 18:00:00,138.535,138.61,138.506,138.54,5007100020.0
2005-11-10 18:05:00,138.548,138.577,138.527,138.558,7483699987.0
2005-11-10 18:10:00,138.57,138.607,138.551,138.578,5263899995.0
2005-11-10 18:15:00,138.575,138.581,138.532,138.542,5204700013.0
2005-11-10 18:20:00,138.549,138.56,138.525,138.555,6543299976.0
2005-11-10 18:25:00,138.562,138.57,138.526,138.529,3978300002.0
2005-11-10 18:30:00,138.525,138.55,138.512,138.518,5394999985.0
2005-11-10 18:35:00,138.53,138.546,138.507,138.528,3018500000.0
2005-11-10 18:40:00,138.525,138.577,138.522,138.522,2679100005.0
2005-11-10 18:45:00,138.513,138.556,138.495,138.517,2161799995.0
2005-11-10 18:50:00,138.517,138.552,138.505,138.543,3695400000.0
2005-11-10 18:55:00,138.547,138.626,138.546,138.569,3315699997.0
2005-11-10 19:00:00,138.565,138.612,138.553,138.576,2108799983.0
2005-11-10 19:05:00,138.58,138.629,138.568,138.578,3691999990.0
2005-11-10 19:10:00,138.586,138.608,138.555,138.601,1313000001.0
2005-11-10 19:15:00,138.591,138.608,138.494,138.517,2847499991.0
2005-11-10 19:20:00,138.528,138.557,138.52,138.548,2681899995.0
2005-11-10 19:25:00,138.536,138.559,138.502,138.525,3187800003.0
2005-11-10 19:30:00,138.529,138.572,138.525,138.53,3712599994.0
2005-11-10 19:35:00,138.525,138.537,138.494,138.525,2520899995.0
2005-11-10 19:40:00,138.531,138.552,138.507,138.536,2815000002.0
2005-11-10 19:45:00,138.531,138.534,138.497,138.519,1856300004.0
2005-11-10 19:50:00,138.52,138.531,138.499,138.52,1893400006.0
2005-11-10 19:55:00,138.525,138.539,138.505,138.533,2335399995.0
2005-11-10 20:00:00,138.543,138.572,138.516,138.537,1752500001.0
2005-11-10 20:05:00,138.526,138.547,138.485,138.525,2395900003.0
2005-11-10 20:10:00,138.535,138.58,138.488,138.488,2711499994.0
2005-11-10 20:15:00,138.481,138.519,138.456,138.509,2307299997.0
2005-11-10 20:20:00,138.515,138.518,138.487,138.507,1921000000.0
2005-11-10 20:25:00,138.51,138.518,138.484,138.51,3909799995.0
2005-11-10 20:30:00,138.513,138.54,138.505,138.523,5020699997.0
2005-11-10 20:35:00,138.519,138.531,138.467,138.501,3238999999.0
2005-11-10 20:40:00,138.494,138.505,138.455,138.468,2989000000.0
2005-11-10 20:45:00,138.474,138.48,138.434,138.453,3320999999.0
2005-11-10 20:50:00,138.45,138.495,138.442,138.493,2659100009.0
2005-11-10 20:55:00,138.492,138.511,138.479,138.491,4556700006.0
2005-11-10 21:00:00,138.492,138.513,138.448,138.476,3995299992.0
2005-11-10 21:05:00,138.466,138.473,138.438,138.44,2377000000.0
2005-11-10 21:10:00,138.442,138.476,138.435,138.449,2428600007.0
2005-11-10 21:15:00,138.446,138.473,138.43,138.456,2870900009.0
2005-11-10 21:20:00,138.46,138.496,138.448,138.458,3842299999.0
2005-11-10 21:25:00,138.456,138.466,138.42,138.428,1437499995.0
2005-11-10 21:30:00,138.424,138.454,138.411,138.411,1683800006.0
2005-11-10 21:35:00,138.413,138.437,138.411,138.414,1049499995.0
2005-11-10 21:40:00,138.407,138.417,138.367,138.381,1477699999.0
2005-11-10 21:45:00,138.38,138.388,138.329,138.344,1616599984.0
2005-11-10 21:50:00,138.337,138.347,138.294,138.294,749099999.0
2005-11-10 21:55:00,138.299,138.322,138.081,138.101,438699999.0
2005-11-10 22:00:00,138.089,138.173,138.071,138.124,1277400000.0
2005-11-10 22:05:00,138.124,138.149,138.073,138.105,537200000.0
2005-11-10 22:10:00,138.115,138.167,138.065,138.073,663600007.0
2005-11-10 22:15:00,138.073,138.129,138.073,138.105,655800001.0
2005-11-10 22:20:00,138.107,138.107,138.066,138.07,584599997.0
2005-11-10 22:25:00,138.073,138.106,138.037,138.106,1250400006.0
2005-11-10 22:30:00,138.132,138.157,138.072,138.074,900799992.0
2005-11-10 22:35:00,138.072,138.124,138.072,138.101,1311799993.0
2005-11-10 22:40:00,138.098,138.128,138.098,138.12,1195099992.0
2005-11-10 22:45:00,138.123,138.165,138.109,138.144,1181999996.0
2005-11-10 22:50:00,138.135,138.144,138.107,138.143,839799995.0
2005-11-10 22:55:00,138.137,138.176,138.13,138.13,580299999.0
2005-11-10 23:00:00,138.149,138.164,138.142,138.157,384699996.0
2005-11-10 23:05:00,138.156,138.163,138.14,138.15,542099998.0
2005-11-10 23:10:00,138.145,138.148,138.106,138.12,473900000.0
2005-11-10 23:15:00,138.127,138.164,138.127,138.149,287900000.0
2005-11-10 23:20:00,138.16,138.176,138.138,138.16,378200002.0
2005-11-10 23:25:00,138.166,138.198,138.166,138.194,420299999.0
2005-11-10 23:30:00,138.198,138.198,138.157,138.168,362900008.0
2005-11-10 23:35:00,138.178,138.178,138.134,138.144,382099999.0
2005-11-10 23:40:00,138.138,138.165,138.119,138.129,457200001.0
2005-11-10 23:45:00,138.128,138.142,138.107,138.109,400299996.0
2005-11-10 23:50:00,138.116,138.122,138.088,138.092,573999994.0
2005-11-10 23:55:00,138.09,138.141,138.09,138.115,767699993.0
2005-11-11 00:00:00,138.068,138.097,137.97,138.044,485299994.0
2005-11-11 00:05:00,138.06,138.07,138.019,138.045,482699998.0
2005-11-11 00:10:00,138.045,138.062,137.986,138.026,672600005.0
2005-11-11 00:15:00,138.053,138.097,138.03,138.048,497900001.0
2005-11-11 00:20:00,138.07,138.089,138.021,138.078,518399997.0
2005-11-11 00:25:00,138.092,138.146,138.06,138.107,445199996.0
2005-11-11 00:30:00,138.065,138.128,138.055,138.094,371300001.0
2005-11-11 00:35:00,138.096,138.109,138.061,138.064,537100000.0
2005-11-11 00:40:00,138.057,138.108,138.056,138.07,351499998.0
2005-11-11 00:45:00,138.069,138.07,138.052,138.058,460200002.0
2005-11-11 00:50:00,138.058,138.088,138.053,138.064,444799996.0
2005-11-11 00:55:00,138.052,138.069,138.034,138.042,486200002.0
2005-11-11 01:00:00,138.048,138.07,138.041,138.042,465999991.0
2005-11-11 01:05:00,138.041,138.056,137.968,138.033,485700000.0
2005-11-11 01:10:00,138.052,138.061,138.032,138.032,507600007.0
2005-11-11 01:15:00,138.045,138.045,137.996,137.996,451100003.0
2005-11-11 01:20:00,137.998,138.002,137.909,137.909,479499997.0
2005-11-11 01:25:00,137.917,137.947,137.909,137.936,393800000.0
2005-11-11 01:30:00,137.93,137.944,137.915,137.93,595200002.0
2005-11-11 01:35:00,137.942,137.961,137.924,137.95,589500001.0
2005-11-11 01:40:00,137.948,137.964,137.918,137.942,578500002.0
2005-11-11 01:45:00,137.937,137.938,137.865,137.878,348999998.0
2005-11-11 01:50:00,137.86,137.915,137.817,137.817,488899998.0
2005-11-11 01:55:00,137.83,137.83,137.705,137.724,420699999.0
2005-11-11 02:00:00,137.734,137.739,137.708,137.714,513099998.0
2005-11-11 02:05:00,137.717,137.767,137.714,137.753,470600001.0
2005-11-11 02:10:00,137.758,137.773,137.674,137.728,451399999.0
2005-11-11 02:15:00,137.742,137.743,137.636,137.639,436500005.0
2005-11-11 02:20:00,137.653,137.701,137.653,137.67,365599995.0
2005-11-11 02:25:00,137.652,137.666,137.631,137.648,481399997.0
2005-11-11 02:30:00,137.648,137.675,137.634,137.673,553200000.0
2005-11-11 02:35:00,137.67,137.674,137.617,137.617,514899996.0
2005-11-11 02:40:00,137.616,137.641,137.584,137.588,454400006.0
2005-11-11 02:45:00,137.598,137.608,137.519,137.55,643599999.0
2005-11-11 02:50:00,137.547,137.577,137.535,137.556,441499998.0
2005-11-11 02:55:00,137.557,137.57,137.546,137.555,433499994.0
2005-11-11 03:00:00,137.569,137.569,137.529,137.566,394700004.0
2005-11-11 03:05:00,137.572,137.588,137.547,137.575,303200001.0
2005-11-11 03:10:00,137.585,137.677,137.583,137.677,259399999.0
2005-11-11 03:15:00,137.681,137.681,137.644,137.658,284599998.0
2005-11-11 03:20:00,137.652,137.662,137.639,137.657,552099997.0
2005-11-11 03:25:00,137.658,137.661,137.621,137.65,342200000.0
2005-11-11 03:30:00,137.645,137.683,137.645,137.667,409799995.0
2005-11-11 03:35:00,137.663,137.671,137.648,137.665,335299999.0
2005-11-11 03:40:00,137.66,137.692,137.651,137.692,242800002.0
2005-11-11 03:45:00,137.702,137.716,137.682,137.705,273300002.0
2005-11-11 03:50:00,137.689,137.737,137.677,137.723,312899998.0
2005-11-11 03:55:00,137.728,137.75,137.706,137.732,373000002.0
2005-11-11 04:00:00,137.729,137.742,137.715,137.715,403199997.0
2005-11-11 04:05:00,137.702,137.728,137.702,137.713,396699998.0
2005-11-11 04:10:00,137.711,137.718,137.695,137.704,314799998.0
2005-11-11 04:15:00,137.7,137.71,137.675,137.675,427099997.0
2005-11-11 04:20:00,137.682,137.699,137.674,137.678,487800001.0
2005-11-11 04:25:00,137.667,137.691,137.667,137.678,417099997.0
2005-11-11 04:30:00,137.688,137.7,137.68,137.699,335800002.0
2005-11-11 04:35:00,137.698,137.714,137.659,137.667,488800001.0
2005-11-11 04:40:00,137.675,137.7,137.668,137.686,260300004.0
2005-11-11 04:45:00,137.68,137.699,137.675,137.683,392000005.0
2005-11-11 04:50:00,137.677,137.69,137.667,137.687,307799999.0
2005-11-11 04:55:00,137.678,137.701,137.677,137.684,422500003.0
2005-11-11 05:00:00,137.68,137.692,137.673,137.68,529200000.0
2005-11-11 05:05:00,137.677,137.685,137.656,137.672,281000003.0
2005-11-11 05:10:00,137.659,137.659,137.621,137.621,294900001.0
2005-11-11 05:15:00,137.629,137.64,137.624,137.64,290800000.0
2005-11-11 05:20:00,137.645,137.647,137.587,137.607,413200004.0
2005-11-11 05:25:00,137.613,137.624,137.596,137.624,356799996.0
2005-11-11 05:30:00,137.622,137.633,137.612,137.621,319100003.0
2005-11-11 05:35:00,137.619,137.633,137.603,137.621,195700001.0
2005-11-11 05:40:00,137.622,137.638,137.589,137.602,396699997.0
2005-11-11 05:45:00,137.6,137.615,137.575,137.584,302900002.0
2005-11-11 05:50:00,137.59,137.639,137.588,137.606,398700000.0
2005-11-11 05:55:00,137.602,137.618,137.591,137.618,458000002.0
2005-11-11 06:00:00,137.614,137.643,137.614,137.626,331099996.0
2005-11-11 06:05:00,137.639,137.657,137.621,137.642,439199998.0
2005-11-11 06:10:00,137.64,137.647,137.614,137.614,490000002.0
2005-11-11 06:15:00,137.61,137.61,137.573,137.597,461800002.0
2005-11-11 06:20:00,137.591,137.612,137.591,137.611,437899999.0
2005-11-11 06:25:00,137.61,137.633,137.601,137.609,242900001.0
2005-11-11 06:30:00,137.612,137.616,137.589,137.591,454500001.0
2005-11-11 06:35:00,137.603,137.612,137.579,137.606,351499999.0
2005-11-11 06:40:00,137.605,137.623,137.595,137.614,504699999.0
2005-11-11 06:45:00,137.616,137.616,137.582,137.599,339100001.0
2005-11-11 06:50:00,137.598,137.619,137.583,137.608,528499991.0
2005-11-11 06:55:00,137.608,137.661,137.608,137.659,476700003.0
2005-11-11 07:00:00,137.663,137.663,137.633,137.645,538400003.0
2005-11-11 07:05:00,137.635,137.663,137.629,137.644,596600004.0
2005-11-11 07:10:00,137.658,137.669,137.65,137.665,370300002.0
2005-11-11 07:15:00,137.666,137.676,137.638,137.643,310399995.0
2005-11-11 07:20:00,137.625,137.645,137.609,137.645,457700000.0
2005-11-11 07:25:00,137.637,137.637,137.607,137.623,356600000.0
2005-11-11 07:30:00,137.621,137.645,137.582,137.645,392799997.0
2005-11-11 07:35:00,137.638,137.639,137.605,137.61,402500000.0
2005-11-11 07:40:00,137.605,137.629,137.586,137.592,480600002.0
2005-11-11 07:45:00,137.599,137.642,137.599,137.639,487699999.0
2005-11-11 07:50:00,137.637,137.637,137.605,137.607,354900004.0
2005-11-11 07:55:00,137.61,137.618,137.559,137.56,306900000.0
2005-11-11 08:00:00,137.561,137.57,137.53,137.535,313000000.0
2005-11-11 08:05:00,137.539,137.541,137.508,137.52,368099997.0
2005-11-11 08:10:00,137.515,137.551,137.495,137.539,400400001.0
2005-11-11 08:15:00,137.535,137.546,137.524,137.542,190900001.0
2005-11-11 08:20:00,137.543,137.596,137.534,137.588,543699998.0
2005-11-11 08:25:00,137.58,137.599,137.555,137.555,528699997.0
2005-11-11 08:30:00,137.563,137.564,137.532,137.554,423699999.0
2005-11-11 08:35:00,137.553,137.577,137.534,137.547,484700001.0
2005-11-11 08:40:00,137.58,137.58,137.549,137.576,601599993.0
2005-11-11 08:45:00,137.579,137.691,137.576,137.681,392899999.0
2005-11-11 08:50:00,137.691,137.714,137.679,137.702,365799999.0
2005-11-11 08:55:00,137.694,137.758,137.674,137.758,598599994.0
2005-11-11 09:00:00,137.745,137.764,137.697,137.735,399000001.0
2005-11-11 09:05:00,137.744,137.764,137.734,137.751,454900003.0
2005-11-11 09:10:00,137.741,137.811,137.741,137.808,638499995.0
2005-11-11 09:15:00,137.808,137.816,137.781,137.786,441800002.0
2005-11-11 09:20:00,137.773,137.837,137.772,137.805,489799997.0
2005-11-11 09:25:00,137.807,137.821,137.796,137.809,523800003.0
2005-11-11 09:30:00,137.812,137.845,137.81,137.834,378899999.0
2005-11-11 09:35:00,137.827,137.847,137.814,137.846,389599999.0
2005-11-11 09:40:00,137.851,137.851,137.797,137.797,421200001.0
2005-11-11 09:45:00,137.815,137.839,137.798,137.817,457400003.0
2005-11-11 09:50:00,137.817,137.826,137.799,137.815,561699995.0
2005-11-11 09:55:00,137.806,137.837,137.8,137.835,440700001.0
2005-11-11 10:00:00,137.833,137.849,137.781,137.781,397800003.0
2005-11-11 10:05:00,137.782,137.855,137.782,137.855,449799997.0
2005-11-11 10:10:00,137.869,137.881,137.834,137.834,466199998.0
2005-11-11 10:15:00,137.829,137.884,137.816,137.884,519399998.0
2005-11-11 10:20:00,137.877,137.907,137.866,137.878,448400001.0
2005-11-11 10:25:00,137.88,137.941,137.875,137.941,522299995.0
2005-11-11 10:30:00,137.937,137.937,137.899,137.914,314500000.0
2005-11-11 10:35:00,137.913,137.932,137.877,137.932,355299998.0
2005-11-11 10:40:00,137.937,137.943,137.902,137.908,486099999.0
2005-11-11 10:45:00,137.912,137.925,137.904,137.92,366099997.0
2005-11-11 10:50:00,137.922,137.961,137.922,137.955,503100002.0
2005-11-11 10:55:00,137.951,137.963,137.933,137.963,448100001.0
2005-11-11 11:00:00,137.968,138.05,137.948,138.013,484199999.0
2005-11-11 11:05:00,138.022,138.022,137.985,137.999,335999999.0
2005-11-11 11:10:00,137.995,138.012,137.993,138.011,340699998.0
2005-11-11 11:15:00,138.005,138.011,137.972,137.998,437500002.0
2005-11-11 11:20:00,137.995,138.167,137.988,138.122,584799998.0
2005-11-11 11:25:00,138.114,138.146,138.035,138.043,417100001.0
2005-11-11 11:30:00,138.036,138.036,138.001,138.017,500800001.0
2005-11-11 11:35:00,138.0,138.032,137.982,138.032,470899994.0
2005-11-11 11:40:00,138.041,138.06,138.025,138.052,434600006.0
2005-11-11 11:45:00,138.045,138.064,138.019,138.06,622599999.0
2005-11-11 11:50:00,138.05,138.116,138.05,138.088,493499996.0
2005-11-11 11:55:00,138.091,138.091,138.054,138.071,481899998.0
2005-11-11 12:00:00,138.067,138.097,138.049,138.067,498100002.0
2005-11-11 12:05:00,138.079,138.091,138.057,138.057,298499997.0
2005-11-11 12:10:00,138.061,138.063,138.029,138.048,367000001.0
2005-11-11 12:15:00,138.041,138.059,138.024,138.059,455600002.0
2005-11-11 12:20:00,138.067,138.122,138.064,138.101,493100002.0
2005-11-11 12:25:00,138.093,138.106,138.082,138.085,463999997.0
2005-11-11 12:30:00,138.088,138.143,138.088,138.14,518400001.0
2005-11-11 12:35:00,138.139,138.142,138.114,138.119,439800005.0
2005-11-11 12:40:00,138.116,138.12,138.077,138.077,441000000.0
2005-11-11 12:45:00,138.088,138.093,138.059,138.074,505499998.0
2005-11-11 12:50:00,138.082,138.098,138.065,138.09,509100003.0
2005-11-11 12:55:00,138.088,138.098,138.068,138.077,473800007.0
2005-11-11 13:00:00,138.078,138.12,138.07,138.12,423299998.0
2005-11-11 13:05:00,138.108,138.144,138.096,138.143,385400001.0
2005-11-11 13:10:00,138.137,138.152,138.1,138.15,388000000.0
2005-11-11 13:15:00,138.149,138.157,138.107,138.118,500400004.0
2005-11-11 13:20:00,138.119,138.172,138.113,138.169,359399997.0
2005-11-11 13:25:00,138.156,138.164,138.106,138.116,524100002.0
2005-11-11 13:30:00,138.12,138.159,138.116,138.155,399000000.0
2005-11-11 13:35:00,138.145,138.155,138.128,138.128,276800000.0
2005-11-11 13:40:00,138.121,138.135,138.094,138.135,391500000.0
2005-11-11 13:45:00,138.135,138.199,138.119,138.199,316800003.0
2005-11-11 13:50:00,138.189,138.221,138.173,138.174,418499997.0
2005-11-11 13:55:00,138.174,138.209,138.138,138.138,260900000.0
2005-11-11 14:00:00,138.154,138.196,138.13,138.142,427099998.0
2005-11-11 14:05:00,138.144,138.178,138.137,138.155,413900002.0
2005-11-11 14:10:00,138.159,138.166,138.126,138.142,424100003.0
2005-11-11 14:15:00,138.141,138.154,138.115,138.116,383900000.0
2005-11-11 14:20:00,138.12,138.121,138.085,138.121,352500001.0
2005-11-11 14:25:00,138.119,138.126,138.104,138.105,344400001.0
2005-11-11 14:30:00,138.084,138.156,138.083,138.15,609500001.0
2005-11-11 14:35:00,138.148,138.15,138.12,138.139,535399999.0
2005-11-11 14:40:00,138.138,138.148,138.115,138.148,467299994.0
2005-11-11 14:45:00,138.145,138.186,138.135,138.171,497200001.0
2005-11-11 14:50:00,138.175,138.183,138.146,138.175,375700000.0
2005-11-11 14:55:00,138.163,138.185,138.113,138.113,388899997.0
2005-11-11 15:00:00,138.128,138.142,138.094,138.136,462100004.0
2005-11-11 15:05:00,138.137,138.147,138.113,138.113,504200004.0
2005-11-11 15:10:00,138.103,138.119,138.053,138.067,484199998.0
2005-11-11 15:15:00,138.05,138.092,138.05,138.092,316499999.0
2005-11-11 15:20:00,138.09,138.091,138.037,138.039,570600001.0
2005-11-11 15:25:00,138.031,138.06,138.009,138.009,412100002.0
2005-11-11 15:30:00,138.003,138.009,137.99,137.993,588299997.0
2005-11-11 15:35:00,138.012,138.03,137.982,138.0,470899999.0
2005-11-11 15:40:00,137.998,138.037,137.992,138.022,572100003.0
2005-11-11 15:45:00,138.033,138.047,138.007,138.037,353300002.0
2005-11-11 15:50:00,138.025,138.05,138.011,138.019,384299994.0
2005-11-11 15:55:00,138.011,138.022,137.999,138.012,385300000.0
2005-11-11 16:00:00,137.997,138.011,137.978,137.998,355800001.0
2005-11-11 16:05:00,137.997,138.011,137.967,138.011,638599995.0
2005-11-11 16:10:00,138.011,138.03,137.982,138.01,477899996.0
2005-11-11 16:15:00,138.008,138.021,137.99,138.01,408899998.0
2005-11-11 16:20:00,138.01,138.01,137.982,137.99,526799998.0
2005-11-11 16:25:00,138.006,138.038,137.993,138.038,402700001.0
2005-11-11 16:30:00,138.057,138.098,138.029,138.07,434499994.0
2005-11-11 16:35:00,138.072,138.073,138.028,138.055,450900003.0
2005-11-11 16:40:00,138.059,138.072,138.049,138.052,446800005.0
2005-11-11 16:45:00,138.051,138.086,138.037,138.077,433499996.0
2005-11-11 16:50:00,138.087,138.098,138.046,138.046,449799998.0
2005-11-11 16:55:00,138.045,138.049,138.003,138.028,339399998.0
2005-11-11 17:00:00,138.028,138.034,137.992,138.02,475600000.0
2005-11-11 17:05:00,138.017,138.025,138.008,138.011,434700004.0
2005-11-11 17:10:00,138.007,138.04,137.995,138.04,446099998.0
2005-11-11 17:15:00,138.04,138.075,138.033,138.06,355699998.0
2005-11-11 17:20:00,138.055,138.064,138.034,138.052,503199998.0
2005-11-11 17:25:00,138.052,138.065,138.039,138.055,349500001.0
2005-11-11 17:30:00,138.057,138.057,138.04,138.048,529200003.0
2005-11-11 17:35:00,138.062,138.07,138.018,138.045,325499999.0
2005-11-11 17:40:00,138.041,138.072,138.035,138.072,480199998.0
2005-11-11 17:45:00,138.078,138.079,138.039,138.062,352499999.0
2005-11-11 17:50:00,138.063,138.096,138.043,138.082,469499997.0
2005-11-11 17:55:00,138.071,138.071,138.021,138.065,420099996.0
2005-11-11 18:00:00,138.066,138.1,138.048,138.072,6210500004.0
2005-11-11 18:05:00,138.069,138.084,138.058,138.078,7449299978.0
2005-11-11 18:10:00,138.082,138.082,138.05,138.065,5430699993.0
2005-11-11 18:15:00,138.062,138.075,138.037,138.062,5315099989.0
2005-11-11 18:20:00,138.062,138.088,138.039,138.062,5756700002.0
2005-11-11 18:25:00,138.067,138.097,138.057,138.087,4399300005.0
2005-11-11 18:30:00,138.077,138.101,138.049,138.063,5480799987.0
2005-11-11 18:35:00,138.076,138.083,138.054,138.06,3206999998.0
2005-11-11 18:40:00,138.054,138.079,138.054,138.06,2745900005.0
2005-11-11 18:45:00,138.048,138.114,138.031,138.093,1968600000.0
2005-11-11 18:50:00,138.095,138.113,138.063,138.074,3746599989.0
2005-11-11 18:55:00,138.072,138.093,138.057,138.057,3315800003.0
2005-11-11 19:00:00,138.054,138.114,138.043,138.1,2117399997.0
2005-11-11 19:05:00,138.113,138.127,138.07,138.08,4179899987.0
2005-11-11 19:10:00,138.087,138.101,138.067,138.088,1485200001.0
2005-11-11 19:15:00,138.088,138.116,138.087,138.092,2556200003.0
2005-11-11 19:20:00,138.095,138.109,138.07,138.073,3002299996.0
2005-11-11 19:25:00,138.068,138.103,138.059,138.087,3510399998.0
2005-11-11 19:30:00,138.092,138.095,138.059,138.09,3757099996.0
2005-11-11 19:35:00,138.087,138.096,138.064,138.085,2426799991.0
2005-11-11 19:40:00,138.091,138.126,138.082,138.088,2245500001.0
2005-11-11 19:45:00,138.095,138.109,138.043,138.055,1890000004.0
2005-11-11 19:50:00,138.058,138.075,138.05,138.067,1807299992.0
2005-11-11 19:55:00,138.067,138.101,138.061,138.086,2625199995.0
2005-11-11 20:00:00,138.098,138.136,138.077,138.128,1745799997.0
2005-11-11 20:05:00,138.13,138.135,138.092,138.113,2538299988.0
2005-11-11 20:10:00,138.105,138.119,138.09,138.102,2906699992.0
2005-11-11 20:15:00,138.105,138.118,138.085,138.085,2023599988.0
2005-11-11 20:20:00,138.089,138.121,138.074,138.082,1938500011.0
2005-11-11 20:25:00,138.082,138.095,138.044,138.056,3393099998.0
2005-11-11 20:30:00,138.06,138.076,138.028,138.066,5589699976.0
2005-11-11 20:35:00,138.063,138.097,138.06,138.097,3176199981.0
2005-11-11 20:40:00,138.095,138.107,138.055,138.083,3538699986.0
2005-11-11 20:45:00,138.092,138.092,138.049,138.063,2843599993.0
2005-11-11 20:50:00,138.064,138.089,138.055,138.066,2708199999.0
2005-11-11 20:55:00,138.047,138.067,138.015,138.05,5133800001.0
2005-11-11 21:00:00,138.05,138.091,138.039,138.058,4376100004.0
2005-11-11 21:05:00,138.059,138.074,138.012,138.07,2127500002.0
2005-11-11 21:10:00,138.069,138.088,138.056,138.074,2184699999.0
2005-11-11 21:15:00,138.093,138.111,138.078,138.082,3105199993.0
2005-11-11 21:20:00,138.08,138.12,138.064,138.1,3803599984.0
2005-11-11 21:25:00,138.1,138.15,138.097,138.142,1569199997.0
2005-11-11 21:30:00,138.141,138.19,138.137,138.187,1401899987.0
2005-11-11 21:35:00,138.189,138.197,138.165,138.165,945899997.0
2005-11-11 21:40:00,138.161,138.185,138.139,138.162,1821699989.0
2005-11-11 21:45:00,138.157,138.166,138.135,138.141,1410599992.0
2005-11-11 21:50:00,138.144,138.165,138.092,138.102,501400000.0
2005-11-11 21:55:00,138.098,138.106,138.058,138.1,495600000.0
2005-11-11 22:00:00,138.099,138.114,138.088,138.104,1410699993.0
2005-11-11 22:05:00,138.098,138.13,138.096,138.13,490099997.0
2005-11-11 22:10:00,138.13,138.174,138.123,138.168,762600004.0
2005-11-11 22:15:00,138.165,138.179,138.146,138.164,565399995.0
2005-11-11 22:20:00,138.16,138.187,138.152,138.16,808000003.0
2005-11-11 22:25:00,138.156,138.17,138.144,138.158,1289099998.0
2005-11-11 22:30:00,138.161,138.171,138.148,138.168,680699997.0
2005-11-11 22:35:00,138.161,138.198,138.143,138.177,1418100001.0
2005-11-11 22:40:00,138.18,138.232,138.177,138.184,1247199995.0
2005-11-11 22:45:00,138.185,138.229,138.181,138.185,1089500002.0
2005-11-11 22:50:00,138.191,138.227,138.181,138.227,838200000.0
2005-11-11 22:55:00,138.217,138.257,138.217,138.234,861199994.0
2005-11-11 23:00:00,138.248,138.248,138.189,138.205,482099995.0
2005-11-11 23:05:00,138.202,138.222,138.195,138.2,328699996.0
2005-11-11 23:10:00,138.159,138.221,138.156,138.201,362899999.0
2005-11-11 23:15:00,138.198,138.221,138.194,138.208,384499996.0
2005-11-11 23:20:00,138.218,138.242,138.208,138.235,358899997.0
2005-11-11 23:25:00,138.23,138.268,138.215,138.237,324699999.0
2005-11-11 23:30:00,138.23,138.234,138.19,138.234,382399996.0
2005-11-11 23:35:00,138.24,138.29,138.212,138.283,474800001.0
2005-11-11 23:40:00,138.277,138.299,138.26,138.292,539900000.0
2005-11-11 23:45:00,138.29,138.294,138.272,138.272,294200000.0
2005-11-11 23:50:00,138.282,138.367,138.277,138.363,462699996.0
2005-11-11 23:55:00,138.367,138.387,138.366,138.385,549199998.0
2005-11-14 00:00:00,138.29,138.339,138.28,138.328,556899995.0
2005-11-14 00:05:00,138.338,138.361,138.311,138.319,527499997.0
2005-11-14 00:10:00,138.293,138.397,138.293,138.397,566799991.0
2005-11-14 00:15:00,138.361,138.439,138.357,138.398,547499999.0
2005-11-14 00:20:00,138.416,138.45,138.371,138.387,404599997.0
2005-11-14 00:25:00,138.397,138.415,138.352,138.404,686300001.0
2005-11-14 00:30:00,138.417,138.429,138.369,138.38,680499999.0
2005-11-14 00:35:00,138.392,138.426,138.375,138.393,541499998.0
2005-11-14 00:40:00,138.387,138.434,138.373,138.395,543899995.0
2005-11-14 00:45:00,138.397,138.44,138.382,138.398,519200006.0
2005-11-14 00:50:00,138.373,138.419,138.348,138.373,573300004.0
2005-11-14 00:55:00,138.36,138.408,138.329,138.34,532200004.0
2005-11-14 01:00:00,138.325,138.383,138.283,138.348,558099994.0
2005-11-14 01:05:00,138.375,138.377,138.275,138.308,398200000.0
2005-11-14 01:10:00,138.293,138.343,138.27,138.326,588300001.0
2005-11-14 01:15:00,138.323,138.341,138.256,138.326,559000004.0
2005-11-14 01:20:00,138.271,138.328,138.25,138.292,551799992.0
2005-11-14 01:25:00,138.31,138.333,138.278,138.318,494499995.0
2005-11-14 01:30:00,138.33,138.345,138.256,138.277,557000001.0
2005-11-14 01:35:00,138.295,138.295,138.245,138.275,618600004.0
2005-11-14 01:40:00,138.233,138.324,138.226,138.312,434399999.0
2005-11-14 01:45:00,138.285,138.363,138.28,138.343,535700004.0
2005-11-14 01:50:00,138.297,138.35,138.253,138.277,482400005.0
2005-11-14 01:55:00,138.3,138.337,138.263,138.289,582200004.0
2005-11-14 02:00:00,138.323,138.37,138.312,138.348,430199996.0
2005-11-14 02:05:00,138.361,138.46,138.345,138.442,491000000.0
2005-11-14 02:10:00,138.43,138.431,138.391,138.413,405999995.0
2005-11-14 02:15:00,138.42,138.45,138.415,138.438,289700001.0
2005-11-14 02:20:00,138.442,138.445,138.403,138.432,507299996.0
2005-11-14 02:25:00,138.427,138.434,138.381,138.41,371799996.0
2005-11-14 02:30:00,138.393,138.415,138.367,138.371,617699992.0
2005-11-14 02:35:00,138.363,138.363,138.334,138.339,369999999.0
2005-11-14 02:40:00,138.332,138.332,138.293,138.321,394300004.0
2005-11-14 02:45:00,138.319,138.351,138.296,138.34,399399999.0
2005-11-14 02:50:00,138.345,138.376,138.337,138.37,392199998.0
2005-11-14 02:55:00,138.372,138.397,138.357,138.357,340599996.0
2005-11-14 03:00:00,138.362,138.37,138.331,138.344,458599999.0
2005-11-14 03:05:00,138.338,138.35,138.31,138.322,541900002.0
2005-11-14 03:10:00,138.328,138.342,138.318,138.33,273899998.0
2005-11-14 03:15:00,138.327,138.366,138.324,138.326,457499995.0
2005-11-14 03:20:00,138.319,138.34,138.315,138.329,530899995.0
2005-11-14 03:25:00,138.332,138.368,138.327,138.335,428899999.0
2005-11-14 03:30:00,138.339,138.365,138.32,138.36,337400002.0
2005-11-14 03:35:00,138.334,138.365,138.328,138.365,253600001.0
2005-11-14 03:40:00,138.361,138.377,138.333,138.345,464700000.0
2005-11-14 03:45:00,138.349,138.384,138.342,138.38,256999999.0
2005-11-14 03:50:00,138.382,138.39,138.358,138.361,357099999.0
2005-11-14 03:55:00,138.372,138.375,138.327,138.353,389300000.0
2005-11-14 04:00:00,138.343,138.361,138.317,138.346,563599993.0
2005-11-14 04:05:00,138.337,138.361,138.327,138.35,433700000.0
2005-11-14 04:10:00,138.35,138.361,138.325,138.332,362399998.0
2005-11-14 04:15:00,138.328,138.385,138.326,138.369,471800002.0
2005-11-14 04:20:00,138.369,138.371,138.342,138.351,351199999.0
2005-11-14 04:25:00,138.342,138.392,138.342,138.373,457800000.0
2005-11-14 04:30:00,138.374,138.388,138.345,138.382,439400000.0
2005-11-14 04:35:00,138.384,138.413,138.38,138.39,291200004.0
2005-11-14 04:40:00,138.401,138.442,138.384,138.431,256000001.0
2005-11-14 04:45:00,138.442,138.455,138.419,138.449,499299997.0
2005-11-14 04:50:00,138.443,138.45,138.426,138.447,244999998.0
2005-11-14 04:55:00,138.447,138.455,138.431,138.437,526199999.0
2005-11-14 05:00:00,138.436,138.436,138.389,138.418,438700000.0
2005-11-14 05:05:00,138.417,138.447,138.417,138.435,426999997.0
2005-11-14 05:10:00,138.431,138.443,138.419,138.43,407799998.0
2005-11-14 05:15:00,138.431,138.433,138.403,138.41,287800000.0
2005-11-14 05:20:00,138.41,138.429,138.374,138.419,477000001.0
2005-11-14 05:25:00,138.422,138.435,138.405,138.435,337899996.0
2005-11-14 05:30:00,138.428,138.438,138.421,138.43,278900002.0
2005-11-14 05:35:00,138.43,138.435,138.402,138.41,175299999.0
2005-11-14 05:40:00,138.412,138.426,138.383,138.4,365700002.0
2005-11-14 05:45:00,138.4,138.421,138.395,138.414,458699999.0
2005-11-14 05:50:00,138.417,138.428,138.41,138.413,445699993.0
2005-11-14 05:55:00,138.417,138.473,138.417,138.453,429100007.0
2005-11-14 06:00:00,138.441,138.535,138.441,138.519,440800001.0
2005-11-14 06:05:00,138.523,138.748,138.517,138.718,584899998.0
2005-11-14 06:10:00,138.724,138.728,138.626,138.663,564299995.0
2005-11-14 06:15:00,138.669,138.714,138.653,138.699,394499997.0
2005-11-14 06:20:00,138.703,138.754,138.703,138.731,305300003.0
2005-11-14 06:25:00,138.733,138.817,138.72,138.789,432499995.0
2005-11-14 06:30:00,138.781,138.797,138.757,138.757,447700002.0
2005-11-14 06:35:00,138.751,138.787,138.734,138.774,295099999.0
2005-11-14 06:40:00,138.774,138.805,138.767,138.79,483500004.0
2005-11-14 06:45:00,138.797,138.875,138.797,138.817,370399998.0
2005-11-14 06:50:00,138.811,138.852,138.769,138.844,532599999.0
2005-11-14 06:55:00,138.841,138.842,138.772,138.779,651399997.0
2005-11-14 07:00:00,138.781,138.782,138.732,138.771,695200000.0
2005-11-14 07:05:00,138.766,138.8,138.739,138.779,542899999.0
2005-11-14 07:10:00,138.768,138.782,138.754,138.765,638799997.0
2005-11-14 07:15:00,138.748,138.774,138.731,138.758,323500000.0
2005-11-14 07:20:00,138.747,138.761,138.724,138.724,365599998.0
2005-11-14 07:25:00,138.728,138.757,138.723,138.75,349099999.0
2005-11-14 07:30:00,138.751,138.763,138.729,138.754,436600000.0
2005-11-14 07:35:00,138.747,138.77,138.736,138.76,394099999.0
2005-11-14 07:40:00,138.755,138.784,138.752,138.784,437400002.0
2005-11-14 07:45:00,138.783,138.845,138.783,138.845,476900001.0
2005-11-14 07:50:00,138.848,138.855,138.812,138.854,495300003.0
2005-11-14 07:55:00,138.865,138.88,138.827,138.845,456000000.0
2005-11-14 08:00:00,138.827,138.84,138.792,138.792,550200003.0
2005-11-14 08:05:00,138.782,138.813,138.756,138.756,432500002.0
2005-11-14 08:10:00,138.757,138.767,138.733,138.739,564099998.0
2005-11-14 08:15:00,138.748,138.775,138.744,138.774,381200000.0
2005-11-14 08:20:00,138.776,138.777,138.755,138.771,261299999.0
2005-11-14 08:25:00,138.756,138.763,138.706,138.718,312900000.0
2005-11-14 08:30:00,138.716,138.716,138.695,138.705,494099996.0
2005-11-14 08:35:00,138.683,138.724,138.677,138.709,452499997.0
2005-11-14 08:40:00,138.682,138.685,138.642,138.66,537799997.0
2005-11-14 08:45:00,138.653,138.658,138.624,138.65,408499998.0
2005-11-14 08:50:00,138.65,138.653,138.618,138.618,389199998.0
2005-11-14 08:55:00,138.621,138.644,138.615,138.643,460699998.0
2005-11-14 09:00:00,138.642,138.704,138.641,138.669,317999999.0
2005-11-14 09:05:00,138.678,138.678,138.642,138.65,481800001.0
2005-11-14 09:10:00,138.637,138.649,138.617,138.632,507199999.0
2005-11-14 09:15:00,138.626,138.64,138.611,138.626,494199995.0
2005-11-14 09:20:00,138.608,138.61,138.574,138.588,483500000.0
2005-11-14 09:25:00,138.586,138.607,138.575,138.601,327400004.0
2005-11-14 09:30:00,138.605,138.633,138.593,138.597,537100003.0
2005-11-14 09:35:00,138.585,138.6,138.577,138.582,380900001.0
2005-11-14 09:40:00,138.588,138.659,138.547,138.644,444599998.0
2005-11-14 09:45:00,138.637,138.654,138.609,138.639,517500003.0
2005-11-14 09:50:00,138.641,138.672,138.633,138.672,328500002.0
2005-11-14 09:55:00,138.676,138.708,138.61,138.61,465900004.0
2005-11-14 10:00:00,138.604,138.658,138.589,138.646,356300000.0
2005-11-14 10:05:00,138.656,138.671,138.653,138.653,401800000.0
2005-11-14 10:10:00,138.647,138.647,138.559,138.57,571499997.0
2005-11-14 10:15:00,138.57,138.608,138.558,138.587,405199998.0
2005-11-14 10:20:00,138.59,138.625,138.587,138.62,532300000.0
2005-11-14 10:25:00,138.626,138.658,138.612,138.642,500500002.0
2005-11-14 10:30:00,138.642,138.651,138.621,138.621,495500001.0
2005-11-14 10:35:00,138.617,138.634,138.6,138.602,407900000.0
2005-11-14 10:40:00,138.594,138.599,138.566,138.596,383300002.0
2005-11-14 10:45:00,138.61,138.648,138.605,138.62,444000000.0
2005-11-14 10:50:00,138.618,138.672,138.608,138.672,501600001.0
2005-11-14 10:55:00,138.67,138.694,138.643,138.694,451500000.0
2005-11-14 11:00:00,138.713,138.766,138.685,138.766,675100006.0
2005-11-14 11:05:00,138.789,138.841,138.774,138.809,601900000.0
2005-11-14 11:10:00,138.808,138.838,138.784,138.829,397099995.0
2005-11-14 11:15:00,138.823,138.87,138.808,138.87,551199998.0
2005-11-14 11:20:00,138.874,138.874,138.841,138.847,587600000.0
2005-11-14 11:25:00,138.847,138.865,138.84,138.845,500599999.0
2005-11-14 11:30:00,138.853,138.865,138.795,138.795,504299995.0
2005-11-14 11:35:00,138.785,138.799,138.777,138.796,456900000.0
2005-11-14 11:40:00,138.796,138.837,138.79,138.837,472299995.0
2005-11-14 11:45:00,138.84,138.875,138.827,138.855,512500002.0
2005-11-14 11:50:00,138.845,138.886,138.824,138.83,415799996.0
2005-11-14 11:55:00,138.845,138.852,138.81,138.846,613700005.0
2005-11-14 12:00:00,138.841,138.89,138.841,138.89,384000001.0
2005-11-14 12:05:00,138.887,138.896,138.842,138.848,430900000.0
2005-11-14 12:10:00,138.856,138.884,138.846,138.863,450800005.0
2005-11-14 12:15:00,138.865,138.916,138.853,138.916,538500000.0
2005-11-14 12:20:00,138.915,138.963,138.905,138.963,428299997.0
2005-11-14 12:25:00,138.967,138.967,138.888,138.894,378100003.0
2005-11-14 12:30:00,138.885,138.937,138.885,138.921,555199997.0
2005-11-14 12:35:00,138.918,138.95,138.888,138.949,521100004.0
2005-11-14 12:40:00,138.948,139.019,138.93,138.992,467500004.0
2005-11-14 12:45:00,139.008,139.033,138.983,139.019,554600004.0
2005-11-14 12:50:00,139.028,139.072,139.016,139.035,461199993.0
2005-11-14 12:55:00,139.033,139.107,139.024,139.09,433800001.0
2005-11-14 13:00:00,139.094,139.15,139.075,139.15,341600000.0
2005-11-14 13:05:00,139.138,139.182,139.138,139.177,538599998.0
2005-11-14 13:10:00,139.17,139.26,139.157,139.26,499100004.0
2005-11-14 13:15:00,139.27,139.34,139.27,139.279,523199997.0
2005-11-14 13:20:00,139.282,139.31,139.246,139.271,482200000.0
2005-11-14 13:25:00,139.266,139.278,139.235,139.235,488099998.0
2005-11-14 13:30:00,139.222,139.258,139.204,139.258,455199997.0
2005-11-14 13:35:00,139.246,139.283,139.237,139.282,479999996.0
2005-11-14 13:40:00,139.283,139.294,139.223,139.268,422900002.0
2005-11-14 13:45:00,139.263,139.272,139.251,139.251,243700000.0
2005-11-14 13:50:00,139.239,139.249,139.2,139.205,459300003.0
2005-11-14 13:55:00,139.208,139.228,139.184,139.187,569199999.0
2005-11-14 14:00:00,139.195,139.205,139.18,139.187,446399997.0
2005-11-14 14:05:00,139.177,139.206,139.168,139.181,391199997.0
2005-11-14 14:10:00,139.184,139.19,139.144,139.15,723699992.0
2005-11-14 14:15:00,139.141,139.199,139.141,139.188,485800004.0
2005-11-14 14:20:00,139.194,139.21,139.155,139.196,468299998.0
2005-11-14 14:25:00,139.185,139.214,139.182,139.201,502100002.0
2005-11-14 14:30:00,139.209,139.21,139.19,139.2,500000002.0
2005-11-14 14:35:00,139.197,139.197,139.125,139.133,459099999.0
2005-11-14 14:40:00,139.132,139.15,139.119,139.137,478300000.0
2005-11-14 14:45:00,139.142,139.145,139.094,139.124,483699996.0
2005-11-14 14:50:00,139.139,139.169,139.107,139.112,314600001.0
2005-11-14 14:55:00,139.107,139.127,139.068,139.068,342299999.0
2005-11-14 15:00:00,139.08,139.099,139.062,139.065,375500000.0
2005-11-14 15:05:00,139.066,139.081,139.031,139.046,482000000.0
2005-11-14 15:10:00,139.042,139.054,139.018,139.025,561400005.0
2005-11-14 15:15:00,139.017,139.068,139.017,139.022,593499995.0
2005-11-14 15:20:00,138.998,139.012,138.916,138.935,418899998.0
2005-11-14 15:25:00,138.931,138.975,138.886,138.945,536299999.0
2005-11-14 15:30:00,138.942,138.946,138.915,138.93,501599996.0
2005-11-14 15:35:00,138.937,138.94,138.907,138.908,508799995.0
2005-11-14 15:40:00,138.906,138.98,138.891,138.928,370900000.0
2005-11-14 15:45:00,138.944,138.944,138.896,138.908,413999998.0
2005-11-14 15:50:00,138.907,138.916,138.881,138.905,457100002.0
2005-11-14 15:55:00,138.899,138.929,138.896,138.92,299099999.0
2005-11-14 16:00:00,138.932,138.943,138.91,138.93,343699998.0
2005-11-14 16:05:00,138.932,138.945,138.896,138.924,434999998.0
2005-11-14 16:10:00,138.923,138.958,138.901,138.951,442300002.0
2005-11-14 16:15:00,138.955,138.97,138.939,138.955,572000000.0
2005-11-14 16:20:00,138.972,138.992,138.933,138.933,314899999.0
2005-11-14 16:25:00,138.938,138.955,138.87,138.87,602999997.0
2005-11-14 16:30:00,138.874,138.947,138.86,138.928,534700003.0
2005-11-14 16:35:00,138.932,138.934,138.871,138.885,373399999.0
2005-11-14 16:40:00,138.885,138.926,138.885,138.9,558300005.0
2005-11-14 16:45:00,138.9,138.9,138.845,138.868,373900000.0
2005-11-14 16:50:00,138.878,138.892,138.868,138.882,574000002.0
2005-11-14 16:55:00,138.889,138.917,138.887,138.903,373199997.0
2005-11-14 17:00:00,138.904,138.918,138.878,138.905,545499994.0
2005-11-14 17:05:00,138.915,138.946,138.902,138.918,462700000.0
2005-11-14 17:10:00,138.916,138.942,138.905,138.922,671199992.0
2005-11-14 17:15:00,138.903,138.916,138.88,138.902,418599998.0
2005-11-14 17:20:00,138.892,138.933,138.892,138.921,388399997.0
2005-11-14 17:25:00,138.908,138.949,138.9,138.908,509999998.0
2005-11-14 17:30:00,138.915,138.979,138.902,138.971,341599998.0
2005-11-14 17:35:00,138.985,139.011,138.973,138.985,428499999.0
2005-11-14 17:40:00,138.973,139.014,138.961,138.984,444300001.0
2005-11-14 17:45:00,138.978,139.04,138.955,139.03,340799998.0
2005-11-14 17:50:00,139.034,139.034,138.971,138.979,560800003.0
2005-11-14 17:55:00,138.968,139.011,138.968,139.002,484000002.0
2005-11-14 18:00:00,139.007,139.029,138.965,138.965,6933799985.0
2005-11-14 18:05:00,138.962,139.029,138.944,138.96,7560400003.0
2005-11-14 18:10:00,138.968,138.983,138.896,138.912,5147499984.0
2005-11-14 18:15:00,138.915,138.929,138.851,138.894,5627899999.0
2005-11-14 18:20:00,138.877,138.9,138.859,138.859,6373000015.0
2005-11-14 18:25:00,138.876,138.89,138.817,138.845,3977299993.0
2005-11-14 18:30:00,138.845,138.867,138.825,138.826,5009699993.0
2005-11-14 18:35:00,138.836,138.853,138.762,138.77,2929699997.0
2005-11-14 18:40:00,138.768,138.786,138.681,138.686,3066100008.0
2005-11-14 18:45:00,138.704,138.704,138.613,138.64,2438699999.0
2005-11-14 18:50:00,138.64,138.672,138.583,138.631,4153799997.0
2005-11-14 18:55:00,138.638,138.693,138.632,138.675,3364099998.0
2005-11-14 19:00:00,138.672,138.714,138.653,138.682,2094300003.0
2005-11-14 19:05:00,138.684,138.691,138.66,138.67,4314099985.0
2005-11-14 19:10:00,138.672,138.709,138.651,138.701,1270699996.0
2005-11-14 19:15:00,138.698,138.744,138.685,138.744,2437099988.0
2005-11-14 19:20:00,138.762,138.762,138.707,138.718,2914399991.0
2005-11-14 19:25:00,138.719,138.736,138.701,138.727,3398800006.0
2005-11-14 19:30:00,138.734,138.771,138.716,138.728,3829600004.0
2005-11-14 19:35:00,138.74,138.771,138.72,138.753,2427599994.0
2005-11-14 19:40:00,138.76,138.783,138.73,138.757,2442100007.0
2005-11-14 19:45:00,138.763,138.775,138.724,138.757,1873600002.0
2005-11-14 19:50:00,138.759,138.766,138.717,138.728,2153599989.0
2005-11-14 19:55:00,138.724,138.815,138.712,138.801,2294000002.0
2005-11-14 20:00:00,138.808,138.824,138.762,138.762,1608299993.0
2005-11-14 20:05:00,138.755,138.773,138.649,138.69,2513099998.0
2005-11-14 20:10:00,138.688,138.757,138.67,138.747,2561399991.0
2005-11-14 20:15:00,138.762,138.819,138.762,138.796,2418200011.0
2005-11-14 20:20:00,138.801,138.866,138.801,138.858,1888000003.0
2005-11-14 20:25:00,138.858,138.88,138.828,138.84,3653399987.0
2005-11-14 20:30:00,138.83,138.897,138.82,138.897,5145099992.0
2005-11-14 20:35:00,138.905,138.926,138.887,138.892,3112300001.0
2005-11-14 20:40:00,138.884,138.894,138.85,138.862,2976699998.0
2005-11-14 20:45:00,138.87,138.902,138.862,138.883,3012199997.0
2005-11-14 20:50:00,138.883,138.892,138.852,138.881,2818300003.0
2005-11-14 20:55:00,138.875,138.901,138.858,138.888,4650000011.0
2005-11-14 21:00:00,138.89,138.915,138.883,138.889,4021999986.0
2005-11-14 21:05:00,138.901,138.91,138.859,138.877,2606299988.0
2005-11-14 21:10:00,138.881,138.9,138.867,138.891,2409399996.0
2005-11-14 21:15:00,138.899,138.928,138.873,138.911,2716299992.0
2005-11-14 21:20:00,138.917,138.944,138.902,138.921,4161999985.0
2005-11-14 21:25:00,138.919,138.948,138.909,138.94,1377699990.0
2005-11-14 21:30:00,138.94,138.95,138.86,138.887,1804800011.0
2005-11-14 21:35:00,138.887,138.906,138.878,138.881,893299998.0
2005-11-14 21:40:00,138.883,138.899,138.847,138.856,1725299990.0
2005-11-14 21:45:00,138.859,138.871,138.837,138.852,1803500005.0
2005-11-14 21:50:00,138.856,138.864,138.83,138.838,548099997.0
2005-11-14 21:55:00,138.83,138.83,138.785,138.785,406100001.0
2005-11-14 22:00:00,138.783,138.815,138.769,138.809,1514699995.0
2005-11-14 22:05:00,138.805,138.809,138.785,138.79,627099995.0
2005-11-14 22:10:00,138.792,138.839,138.79,138.819,788399999.0
2005-11-14 22:15:00,138.82,138.836,138.813,138.817,642999993.0
2005-11-14 22:20:00,138.811,138.825,138.775,138.785,640199995.0
2005-11-14 22:25:00,138.79,138.807,138.778,138.803,1413200003.0
2005-11-14 22:30:00,138.798,138.808,138.785,138.792,1012399998.0
2005-11-14 22:35:00,138.822,138.822,138.774,138.795,1336500006.0
2005-11-14 22:40:00,138.795,138.809,138.783,138.8,1210399994.0
2005-11-14 22:45:00,138.8,138.815,138.79,138.81,982100002.0
2005-11-14 22:50:00,138.808,138.808,138.788,138.802,641600001.0
2005-11-14 22:55:00,138.795,138.81,138.782,138.794,817900002.0
2005-11-14 23:00:00,138.813,138.825,138.796,138.825,493900004.0
2005-11-14 23:05:00,138.828,138.837,138.811,138.822,462000001.0
2005-11-14 23:10:00,138.815,138.831,138.814,138.814,374900004.0
2005-11-14 23:15:00,138.813,138.853,138.813,138.832,409599997.0
2005-11-14 23:20:00,138.835,138.862,138.825,138.857,442600001.0
2005-11-14 23:25:00,138.854,138.866,138.846,138.862,385499998.0
2005-11-14 23:30:00,138.862,138.862,138.841,138.85,416699993.0
2005-11-14 23:35:00,138.856,138.869,138.845,138.868,355699996.0
2005-11-14 23:40:00,138.85,138.87,138.835,138.842,354000000.0
2005-11-14 23:45:00,138.84,138.859,138.837,138.839,365099997.0
2005-11-14 23:50:00,138.85,138.856,138.83,138.856,572500007.0
2005-11-14 23:55:00,138.853,138.853,138.809,138.825,635699997.0
2005-11-15 00:00:00,138.832,138.862,138.767,138.85,477099999.0
2005-11-15 00:05:00,138.863,138.893,138.783,138.862,594000001.0
2005-11-15 00:10:00,138.84,138.882,138.797,138.845,486999998.0
2005-11-15 00:15:00,138.844,138.878,138.794,138.86,564300002.0
2005-11-15 00:20:00,138.839,138.905,138.832,138.886,509700003.0
2005-11-15 00:25:00,138.875,138.881,138.811,138.852,462399996.0
2005-11-15 00:30:00,138.85,138.864,138.82,138.854,422199999.0
2005-11-15 00:35:00,138.841,138.875,138.839,138.87,388799996.0
2005-11-15 00:40:00,138.853,138.878,138.833,138.878,478600002.0
2005-11-15 00:45:00,138.883,138.907,138.872,138.907,465099994.0
2005-11-15 00:50:00,138.902,138.912,138.875,138.88,273699998.0
2005-11-15 00:55:00,138.878,138.905,138.824,138.845,639199997.0
2005-11-15 01:00:00,138.835,138.848,138.821,138.838,526399998.0
2005-11-15 01:05:00,138.836,138.85,138.817,138.85,426700004.0
2005-11-15 01:10:00,138.855,138.86,138.832,138.832,431499998.0
2005-11-15 01:15:00,138.842,138.862,138.815,138.815,491499999.0
2005-11-15 01:20:00,138.833,138.85,138.812,138.812,496600002.0
2005-11-15 01:25:00,138.816,138.825,138.804,138.823,459900001.0
2005-11-15 01:30:00,138.823,138.836,138.8,138.808,462899993.0
2005-11-15 01:35:00,138.81,138.845,138.796,138.836,416599997.0
2005-11-15 01:40:00,138.839,138.839,138.805,138.811,673299998.0
2005-11-15 01:45:00,138.819,138.865,138.819,138.855,418499992.0
2005-11-15 01:50:00,138.849,138.869,138.838,138.849,370999999.0
2005-11-15 01:55:00,138.867,138.889,138.856,138.875,478699999.0
2005-11-15 02:00:00,138.876,138.887,138.855,138.873,572100005.0
2005-11-15 02:05:00,138.869,138.87,138.834,138.86,540799995.0
2005-11-15 02:10:00,138.86,138.879,138.838,138.838,487000006.0
2005-11-15 02:15:00,138.852,138.927,138.844,138.927,448600000.0
2005-11-15 02:20:00,138.921,138.925,138.891,138.925,392699999.0
2005-11-15 02:25:00,138.915,138.937,138.907,138.937,433200001.0
2005-11-15 02:30:00,138.942,138.95,138.887,138.908,274599998.0
2005-11-15 02:35:00,138.903,138.907,138.851,138.868,361999999.0
2005-11-15 02:40:00,138.88,138.896,138.872,138.891,372900003.0
2005-11-15 02:45:00,138.897,138.93,138.867,138.93,478400001.0
2005-11-15 02:50:00,138.929,138.934,138.889,138.91,286999998.0
2005-11-15 02:55:00,138.9,138.918,138.896,138.904,593300001.0
2005-11-15 03:00:00,138.921,138.928,138.9,138.909,338300003.0
2005-11-15 03:05:00,138.909,138.913,138.888,138.888,262900000.0
2005-11-15 03:10:00,138.897,138.914,138.881,138.887,440199998.0
2005-11-15 03:15:00,138.886,138.897,138.88,138.892,431800005.0
2005-11-15 03:20:00,138.886,138.893,138.862,138.868,430300002.0
2005-11-15 03:25:00,138.872,138.885,138.842,138.842,394600000.0
2005-11-15 03:30:00,138.84,138.869,138.84,138.85,447499998.0
2005-11-15 03:35:00,138.858,138.874,138.845,138.874,181399999.0
2005-11-15 03:40:00,138.866,138.874,138.854,138.861,327299996.0
2005-11-15 03:45:00,138.865,138.876,138.839,138.854,483899998.0
2005-11-15 03:50:00,138.855,138.861,138.835,138.849,379500000.0
2005-11-15 03:55:00,138.838,138.86,138.837,138.86,302999998.0
2005-11-15 04:00:00,138.854,138.892,138.85,138.887,388000005.0
2005-11-15 04:05:00,138.881,138.912,138.881,138.908,492099998.0
2005-11-15 04:10:00,138.91,138.925,138.899,138.925,323900001.0
2005-11-15 04:15:00,138.923,138.935,138.91,138.93,298800001.0
2005-11-15 04:20:00,138.932,138.935,138.916,138.93,350499996.0
2005-11-15 04:25:00,138.925,138.945,138.925,138.929,412000001.0
2005-11-15 04:30:00,138.935,138.935,138.915,138.92,422199996.0
2005-11-15 04:35:00,138.92,138.934,138.92,138.925,316799996.0
2005-11-15 04:40:00,138.933,138.934,138.909,138.926,515000007.0
2005-11-15 04:45:00,138.923,138.949,138.918,138.928,542000000.0
2005-11-15 04:50:00,138.925,138.934,138.874,138.886,430200003.0
2005-11-15 04:55:00,138.887,138.89,138.864,138.88,529699997.0
2005-11-15 05:00:00,138.88,138.905,138.873,138.897,572699996.0
2005-11-15 05:05:00,138.901,138.933,138.901,138.927,217599998.0
2005-11-15 05:10:00,138.92,138.938,138.9,138.921,447600002.0
2005-11-15 05:15:00,138.931,138.955,138.928,138.936,287800002.0
2005-11-15 05:20:00,138.945,138.955,138.899,138.946,346200000.0
2005-11-15 05:25:00,138.958,138.964,138.944,138.957,275400000.0
2005-11-15 05:30:00,138.948,138.962,138.942,138.952,175099999.0
2005-11-15 05:35:00,138.95,138.955,138.912,138.923,341200003.0
2005-11-15 05:40:00,138.921,138.947,138.919,138.947,455200000.0
2005-11-15 05:45:00,138.948,138.959,138.925,138.944,454299996.0
2005-11-15 05:50:00,138.948,138.96,138.94,138.943,349299999.0
2005-11-15 05:55:00,138.95,138.963,138.945,138.958,318800003.0
2005-11-15 06:00:00,138.951,138.97,138.946,138.957,351300000.0
2005-11-15 06:05:00,138.965,138.965,138.944,138.96,331899995.0
2005-11-15 06:10:00,138.956,138.959,138.911,138.94,544900005.0
2005-11-15 06:15:00,138.938,138.974,138.929,138.936,566700001.0
2005-11-15 06:20:00,138.929,138.941,138.917,138.922,409599999.0
2005-11-15 06:25:00,138.927,138.933,138.915,138.924,326900003.0
2005-11-15 06:30:00,138.923,138.948,138.922,138.928,338000002.0
2005-11-15 06:35:00,138.932,138.952,138.925,138.947,326899997.0
2005-11-15 06:40:00,138.945,138.955,138.935,138.935,469399997.0
2005-11-15 06:45:00,138.94,138.946,138.924,138.941,275300002.0
2005-11-15 06:50:00,138.947,138.957,138.93,138.935,360999998.0
2005-11-15 06:55:00,138.935,138.945,138.925,138.93,722500000.0
2005-11-15 07:00:00,138.938,138.965,138.932,138.965,505199998.0
2005-11-15 07:05:00,138.955,138.968,138.94,138.942,445500003.0
2005-11-15 07:10:00,138.948,138.952,138.93,138.945,463299997.0
2005-11-15 07:15:00,138.935,138.95,138.913,138.927,426400002.0
2005-11-15 07:20:00,138.923,138.953,138.916,138.951,437700001.0
2005-11-15 07:25:00,138.95,138.955,138.916,138.94,411000003.0
2005-11-15 07:30:00,138.934,138.935,138.9,138.915,322900001.0
2005-11-15 07:35:00,138.91,138.928,138.895,138.92,416700001.0
2005-11-15 07:40:00,138.912,138.933,138.902,138.918,426200001.0
2005-11-15 07:45:00,138.908,138.933,138.908,138.92,378499995.0
2005-11-15 07:50:00,138.925,138.944,138.9,138.904,282599999.0
2005-11-15 07:55:00,138.903,138.942,138.898,138.942,409699997.0
2005-11-15 08:00:00,138.943,138.948,138.935,138.938,451400000.0
2005-11-15 08:05:00,138.94,138.967,138.929,138.964,362800001.0
2005-11-15 08:10:00,138.955,138.955,138.926,138.948,573799996.0
2005-11-15 08:15:00,138.95,138.952,138.928,138.936,193100000.0
2005-11-15 08:20:00,138.943,138.957,138.935,138.949,455799997.0
2005-11-15 08:25:00,138.944,138.954,138.93,138.947,409099999.0
2005-11-15 08:30:00,138.945,138.947,138.925,138.942,342400001.0
2005-11-15 08:35:00,138.938,138.945,138.935,138.945,537099993.0
2005-11-15 08:40:00,138.94,138.95,138.907,138.947,479099997.0
2005-11-15 08:45:00,138.948,138.975,138.932,138.95,410999999.0
2005-11-15 08:50:00,138.953,138.955,138.918,138.936,425099996.0
2005-11-15 08:55:00,138.937,138.937,138.91,138.925,580299998.0
2005-11-15 09:00:00,138.922,138.962,138.921,138.955,347799996.0
2005-11-15 09:05:00,138.952,139.012,138.93,139.012,413599999.0
2005-11-15 09:10:00,138.998,139.013,138.978,138.978,502300002.0
2005-11-15 09:15:00,138.965,139.042,138.955,139.032,510499998.0
2005-11-15 09:20:00,139.037,139.049,139.002,139.012,500099993.0
2005-11-15 09:25:00,139.011,139.025,138.973,138.973,343999999.0
2005-11-15 09:30:00,138.98,139.005,138.951,138.951,371300005.0
2005-11-15 09:35:00,138.95,138.995,138.949,138.982,430800001.0
2005-11-15 09:40:00,138.988,138.99,138.947,138.948,423400000.0
2005-11-15 09:45:00,138.957,138.975,138.954,138.955,447100001.0
2005-11-15 09:50:00,138.955,138.979,138.952,138.977,474700001.0
2005-11-15 09:55:00,138.975,138.987,138.942,138.987,415599999.0
2005-11-15 10:00:00,138.97,138.993,138.963,138.993,339099998.0
2005-11-15 10:05:00,138.994,139.044,138.994,139.04,284699996.0
2005-11-15 10:10:00,139.047,139.047,139.002,139.037,461700003.0
2005-11-15 10:15:00,139.04,139.08,139.013,139.08,451099999.0
2005-11-15 10:20:00,139.085,139.139,139.082,139.118,523000005.0
2005-11-15 10:25:00,139.117,139.143,139.106,139.116,409000001.0
2005-11-15 10:30:00,139.12,139.149,139.106,139.125,533800003.0
2005-11-15 10:35:00,139.128,139.162,139.121,139.154,479999999.0
2005-11-15 10:40:00,139.15,139.158,139.085,139.085,603900004.0
2005-11-15 10:45:00,139.082,139.099,139.064,139.076,585300004.0
2005-11-15 10:50:00,139.079,139.133,139.07,139.096,661800000.0
2005-11-15 10:55:00,139.098,139.113,139.071,139.109,355199999.0
2005-11-15 11:00:00,139.124,139.159,139.113,139.115,529199996.0
2005-11-15 11:05:00,139.122,139.145,139.105,139.136,411499996.0
2005-11-15 11:10:00,139.132,139.191,139.128,139.188,548899994.0
2005-11-15 11:15:00,139.167,139.174,139.131,139.141,414800002.0
2005-11-15 11:20:00,139.135,139.151,139.117,139.14,454899997.0
2005-11-15 11:25:00,139.139,139.16,139.119,139.148,627499998.0
2005-11-15 11:30:00,139.151,139.175,139.118,139.168,446600002.0
2005-11-15 11:35:00,139.165,139.179,139.131,139.137,489199998.0
2005-11-15 11:40:00,139.14,139.161,139.125,139.138,468400001.0
2005-11-15 11:45:00,139.144,139.16,139.124,139.148,669099995.0
2005-11-15 11:50:00,139.136,139.178,139.136,139.161,544500006.0
2005-11-15 11:55:00,139.16,139.179,139.145,139.163,641799999.0
2005-11-15 12:00:00,139.162,139.168,139.053,139.069,442100002.0
2005-11-15 12:05:00,139.061,139.073,139.028,139.055,540400006.0
2005-11-15 12:10:00,139.061,139.118,139.04,139.058,405299999.0
2005-11-15 12:15:00,139.05,139.055,139.005,139.024,528699995.0
2005-11-15 12:20:00,139.024,139.04,138.995,139.012,316200000.0
2005-11-15 12:25:00,139.01,139.01,138.914,138.955,396700002.0
2005-11-15 12:30:00,138.952,138.979,138.933,138.948,379999997.0
2005-11-15 12:35:00,138.944,139.057,138.908,139.053,300299998.0
2005-11-15 12:40:00,139.046,139.046,138.959,138.975,492900001.0
2005-11-15 12:45:00,138.998,138.998,138.957,138.968,456999991.0
2005-11-15 12:50:00,138.985,138.985,138.895,138.907,458599999.0
2005-11-15 12:55:00,138.908,138.92,138.875,138.89,489999997.0
2005-11-15 13:00:00,138.892,138.96,138.887,138.957,394199998.0
2005-11-15 13:05:00,138.953,139.017,138.94,139.007,554000002.0
2005-11-15 13:10:00,139.003,139.024,139.001,139.005,548900005.0
2005-11-15 13:15:00,138.993,139.066,138.943,139.061,523599997.0
2005-11-15 13:20:00,139.065,139.133,139.056,139.133,383300003.0
2005-11-15 13:25:00,139.134,139.146,139.108,139.132,506599996.0
2005-11-15 13:30:00,139.13,139.16,139.104,139.14,447900001.0
2005-11-15 13:35:00,139.13,139.156,139.124,139.132,668999995.0
2005-11-15 13:40:00,139.119,139.178,139.119,139.15,298200000.0
2005-11-15 13:45:00,139.157,139.157,139.109,139.117,400500001.0
2005-11-15 13:50:00,139.108,139.145,139.073,139.077,366199999.0
2005-11-15 13:55:00,139.081,139.096,139.007,139.014,439000007.0
2005-11-15 14:00:00,139.029,139.055,139.018,139.039,615699999.0
2005-11-15 14:05:00,139.038,139.118,139.038,139.061,517600002.0
2005-11-15 14:10:00,139.064,139.073,138.982,139.015,488900003.0
2005-11-15 14:15:00,139.015,139.107,139.011,139.09,397900000.0
2005-11-15 14:20:00,139.083,139.098,139.035,139.052,309199998.0
2005-11-15 14:25:00,139.04,139.064,139.03,139.049,380600001.0
2005-11-15 14:30:00,139.043,139.057,139.007,139.018,461799996.0
2005-11-15 14:35:00,139.018,139.018,138.968,139.014,539300001.0
2005-11-15 14:40:00,139.018,139.055,139.009,139.055,493900003.0
2005-11-15 14:45:00,139.052,139.07,139.04,139.053,641400000.0
2005-11-15 14:50:00,139.053,139.06,139.032,139.04,465699995.0
2005-11-15 14:55:00,139.056,139.073,139.016,139.064,513499993.0
2005-11-15 15:00:00,139.08,139.092,139.046,139.046,472400004.0
2005-11-15 15:05:00,139.047,139.059,139.002,139.014,301900001.0
2005-11-15 15:10:00,139.009,139.109,139.008,139.092,673400000.0
2005-11-15 15:15:00,139.095,139.111,139.074,139.096,326000002.0
2005-11-15 15:20:00,139.083,139.113,139.065,139.079,434000000.0
2005-11-15 15:25:00,139.09,139.097,139.048,139.055,546900004.0
2005-11-15 15:30:00,139.021,139.057,138.982,139.032,303600001.0
2005-11-15 15:35:00,139.028,139.061,138.975,138.997,468200000.0
2005-11-15 15:40:00,139.02,139.061,138.995,139.047,503600004.0
2005-11-15 15:45:00,139.053,139.157,139.053,139.157,492200000.0
2005-11-15 15:50:00,139.157,139.2,139.12,139.163,397799999.0
2005-11-15 15:55:00,139.173,139.175,139.11,139.129,397599996.0
2005-11-15 16:00:00,139.132,139.173,139.109,139.173,530400005.0
2005-11-15 16:05:00,139.174,139.186,139.138,139.186,646700001.0
2005-11-15 16:10:00,139.187,139.187,139.137,139.16,324399995.0
2005-11-15 16:15:00,139.162,139.168,139.131,139.138,552200000.0
2005-11-15 16:20:00,139.157,139.162,139.119,139.137,441299998.0
2005-11-15 16:25:00,139.138,139.162,139.124,139.156,506699998.0
2005-11-15 16:30:00,139.164,139.172,139.118,139.154,510600004.0
2005-11-15 16:35:00,139.167,139.186,139.156,139.167,444900003.0
2005-11-15 16:40:00,139.165,139.205,139.15,139.205,638799994.0
2005-11-15 16:45:00,139.222,139.276,139.203,139.273,395600000.0
2005-11-15 16:50:00,139.288,139.29,139.248,139.252,575900003.0
2005-11-15 16:55:00,139.247,139.263,139.222,139.251,576799999.0
2005-11-15 17:00:00,139.25,139.258,139.202,139.202,606700000.0
2005-11-15 17:05:00,139.183,139.183,139.091,139.099,369699999.0
2005-11-15 17:10:00,139.09,139.148,139.078,139.148,450299998.0
2005-11-15 17:15:00,139.149,139.197,139.139,139.189,573399999.0
2005-11-15 17:20:00,139.198,139.27,139.179,139.27,505700001.0
2005-11-15 17:25:00,139.275,139.34,139.26,139.332,484799995.0
2005-11-15 17:30:00,139.328,139.344,139.195,139.204,461100000.0
2005-11-15 17:35:00,139.21,139.22,139.14,139.151,438599999.0
2005-11-15 17:40:00,139.147,139.19,139.147,139.159,446699998.0
2005-11-15 17:45:00,139.145,139.145,139.108,139.12,562199994.0
2005-11-15 17:50:00,139.122,139.127,139.068,139.071,474999999.0
2005-11-15 17:55:00,139.062,139.131,139.048,139.07,522499999.0
2005-11-15 18:00:00,139.077,139.125,139.03,139.125,6043100007.0
2005-11-15 18:05:00,139.128,139.128,139.057,139.098,7583899979.0
2005-11-15 18:10:00,139.102,139.102,139.046,139.087,5274500000.0
2005-11-15 18:15:00,139.078,139.086,139.021,139.021,5293099987.0
2005-11-15 18:20:00,139.012,139.029,138.992,139.012,6351899990.0
2005-11-15 18:25:00,139.022,139.056,139.006,139.056,4525599998.0
2005-11-15 18:30:00,139.06,139.122,139.007,139.11,5486999984.0
2005-11-15 18:35:00,139.125,139.147,139.095,139.112,2835399994.0
2005-11-15 18:40:00,139.1,139.131,139.052,139.075,2730200007.0
2005-11-15 18:45:00,139.063,139.08,139.0,139.03,2040699997.0
2005-11-15 18:50:00,139.028,139.028,138.928,138.955,3709599997.0
2005-11-15 18:55:00,138.958,139.051,138.946,139.046,3204399998.0
2005-11-15 19:00:00,139.045,139.063,139.02,139.045,2166800010.0
2005-11-15 19:05:00,139.05,139.116,139.036,139.102,3793299992.0
2005-11-15 19:10:00,139.114,139.12,139.053,139.068,1307999992.0
2005-11-15 19:15:00,139.062,139.074,139.033,139.066,2965800005.0
2005-11-15 19:20:00,139.076,139.12,139.065,139.099,2794100005.0
2005-11-15 19:25:00,139.101,139.119,139.044,139.047,3319099986.0
2005-11-15 19:30:00,139.05,139.073,139.006,139.059,3709099994.0
2005-11-15 19:35:00,139.055,139.066,139.036,139.045,2508799996.0
2005-11-15 19:40:00,139.051,139.085,139.031,139.078,2411199992.0
2005-11-15 19:45:00,139.082,139.088,139.051,139.083,1689899998.0
2005-11-15 19:50:00,139.086,139.103,139.055,139.094,1895700006.0
2005-11-15 19:55:00,139.097,139.107,139.066,139.078,2531799989.0
2005-11-15 20:00:00,139.084,139.135,139.067,139.1,1509199993.0
2005-11-15 20:05:00,139.1,139.119,139.075,139.119,2242100001.0
2005-11-15 20:10:00,139.116,139.156,139.098,139.138,2770799996.0
2005-11-15 20:15:00,139.137,139.157,139.122,139.154,2208300001.0
2005-11-15 20:20:00,139.155,139.165,139.123,139.123,1956400001.0
2005-11-15 20:25:00,139.119,139.166,139.115,139.16,3631100004.0
2005-11-15 20:30:00,139.162,139.196,139.149,139.162,5300599991.0
2005-11-15 20:35:00,139.158,139.171,139.141,139.159,2834999996.0
2005-11-15 20:40:00,139.156,139.184,139.15,139.178,2792799993.0
2005-11-15 20:45:00,139.185,139.185,139.157,139.182,3352400000.0
2005-11-15 20:50:00,139.182,139.225,139.175,139.215,2798899999.0
2005-11-15 20:55:00,139.214,139.268,139.205,139.259,4470299995.0
2005-11-15 21:00:00,139.26,139.277,139.203,139.203,4229099987.0
2005-11-15 21:05:00,139.2,139.222,139.193,139.211,2078500005.0
2005-11-15 21:10:00,139.21,139.235,139.202,139.23,2482300000.0
2005-11-15 21:15:00,139.233,139.249,139.213,139.22,3037399999.0
2005-11-15 21:20:00,139.219,139.23,139.164,139.176,3905799984.0
2005-11-15 21:25:00,139.178,139.215,139.166,139.175,1655600000.0
2005-11-15 21:30:00,139.172,139.195,139.168,139.19,1369099996.0
2005-11-15 21:35:00,139.188,139.192,139.162,139.17,869399995.0
2005-11-15 21:40:00,139.169,139.186,139.142,139.177,1455899994.0
2005-11-15 21:45:00,139.18,139.192,139.139,139.141,1128600001.0
2005-11-15 21:50:00,139.145,139.211,139.145,139.203,497999999.0
2005-11-15 21:55:00,139.218,139.277,139.204,139.26,441699999.0
2005-11-15 22:00:00,139.258,139.286,139.234,139.267,1577899991.0
2005-11-15 22:05:00,139.255,139.312,139.247,139.311,479199998.0
2005-11-15 22:10:00,139.303,139.321,139.271,139.271,761499992.0
2005-11-15 22:15:00,139.267,139.29,139.254,139.273,748800001.0
2005-11-15 22:20:00,139.274,139.298,139.256,139.273,878999998.0
2005-11-15 22:25:00,139.284,139.298,139.25,139.26,1512999998.0
2005-11-15 22:30:00,139.269,139.308,139.269,139.3,992899998.0
2005-11-15 22:35:00,139.283,139.293,139.256,139.272,1460299995.0
2005-11-15 22:40:00,139.28,139.3,139.271,139.282,1545999998.0
2005-11-15 22:45:00,139.285,139.316,139.276,139.31,1133099998.0
2005-11-15 22:50:00,139.303,139.317,139.278,139.3,817400000.0
2005-11-15 22:55:00,139.293,139.317,139.277,139.292,849100003.0
2005-11-15 23:00:00,139.317,139.323,139.29,139.305,372200004.0
2005-11-15 23:05:00,139.304,139.322,139.281,139.297,566299997.0
2005-11-15 23:10:00,139.295,139.32,139.295,139.3,384299997.0
2005-11-15 23:15:00,139.298,139.305,139.278,139.295,371700001.0
2005-11-15 23:20:00,139.308,139.34,139.304,139.34,366399999.0
2005-11-15 23:25:00,139.324,139.339,139.29,139.315,569499998.0
2005-11-15 23:30:00,139.324,139.338,139.308,139.32,289299997.0
2005-11-15 23:35:00,139.327,139.327,139.294,139.317,517199997.0
2005-11-15 23:40:00,139.313,139.337,139.3,139.322,495900002.0
2005-11-15 23:45:00,139.323,139.326,139.292,139.304,385600002.0
2005-11-15 23:50:00,139.312,139.343,139.31,139.34,498099997.0
2005-11-15 23:55:00,139.343,139.359,139.323,139.345,337800002.0
2005-11-16 00:00:00,139.332,139.345,139.332,139.34,444700000.0
2005-11-16 00:05:00,139.342,139.345,139.33,139.34,328200000.0
2005-11-16 00:10:00,139.34,139.348,139.249,139.275,453800000.0
2005-11-16 00:15:00,139.265,139.329,139.25,139.3,547099998.0
2005-11-16 00:20:00,139.263,139.304,139.255,139.29,391600001.0
2005-11-16 00:25:00,139.279,139.305,139.255,139.284,573899996.0
2005-11-16 00:30:00,139.282,139.3,139.253,139.289,439099999.0
2005-11-16 00:35:00,139.258,139.308,139.251,139.285,487699995.0
2005-11-16 00:40:00,139.282,139.301,139.254,139.28,539500000.0
2005-11-16 00:45:00,139.263,139.356,139.255,139.34,369400003.0
2005-11-16 00:50:00,139.334,139.372,139.334,139.342,470399997.0
2005-11-16 00:55:00,139.336,139.359,139.326,139.335,481200000.0
2005-11-16 01:00:00,139.33,139.351,139.32,139.328,507999998.0
2005-11-16 01:05:00,139.325,139.325,139.289,139.31,407899999.0
2005-11-16 01:10:00,139.313,139.351,139.302,139.323,514899997.0
2005-11-16 01:15:00,139.338,139.352,139.325,139.325,448100002.0
2005-11-16 01:20:00,139.33,139.366,139.323,139.349,441499999.0
2005-11-16 01:25:00,139.349,139.349,139.306,139.327,395499997.0
2005-11-16 01:30:00,139.318,139.434,139.295,139.428,583400000.0
2005-11-16 01:35:00,139.435,139.46,139.418,139.428,611100006.0
2005-11-16 01:40:00,139.428,139.444,139.422,139.43,489999996.0
2005-11-16 01:45:00,139.435,139.45,139.4,139.417,282199998.0
2005-11-16 01:50:00,139.409,139.436,139.406,139.421,435799997.0
2005-11-16 01:55:00,139.432,139.432,139.385,139.393,581700001.0
2005-11-16 02:00:00,139.386,139.409,139.376,139.388,460199995.0
2005-11-16 02:05:00,139.383,139.419,139.37,139.392,621899994.0
2005-11-16 02:10:00,139.4,139.415,139.385,139.385,478200000.0
2005-11-16 02:15:00,139.391,139.41,139.376,139.393,480099997.0
2005-11-16 02:20:00,139.407,139.413,139.383,139.389,430300000.0
2005-11-16 02:25:00,139.376,139.392,139.367,139.379,289300002.0
2005-11-16 02:30:00,139.374,139.374,139.348,139.363,486900000.0
2005-11-16 02:35:00,139.362,139.375,139.346,139.354,474599996.0
2005-11-16 02:40:00,139.36,139.36,139.32,139.33,372799996.0
2005-11-16 02:45:00,139.347,139.424,139.347,139.419,463300000.0
2005-11-16 02:50:00,139.414,139.435,139.41,139.415,472800001.0
2005-11-16 02:55:00,139.413,139.437,139.405,139.41,406100003.0
2005-11-16 03:00:00,139.413,139.431,139.397,139.404,399900004.0
2005-11-16 03:05:00,139.399,139.407,139.377,139.394,391299997.0
2005-11-16 03:10:00,139.39,139.41,139.352,139.373,282899998.0
2005-11-16 03:15:00,139.373,139.402,139.372,139.39,341800002.0
2005-11-16 03:20:00,139.386,139.394,139.374,139.381,517600000.0
2005-11-16 03:25:00,139.38,139.386,139.362,139.368,423499996.0
2005-11-16 03:30:00,139.366,139.394,139.365,139.384,510700004.0
2005-11-16 03:35:00,139.397,139.411,139.395,139.409,354200000.0
2005-11-16 03:40:00,139.412,139.415,139.392,139.395,527599999.0
2005-11-16 03:45:00,139.398,139.437,139.389,139.424,489800004.0
2005-11-16 03:50:00,139.428,139.436,139.415,139.42,338899997.0
2005-11-16 03:55:00,139.418,139.446,139.416,139.446,415200000.0
2005-11-16 04:00:00,139.44,139.455,139.401,139.409,494999999.0
2005-11-16 04:05:00,139.403,139.437,139.389,139.422,379500002.0
2005-11-16 04:10:00,139.425,139.432,139.411,139.432,284899997.0
2005-11-16 04:15:00,139.436,139.447,139.42,139.431,387600002.0
2005-11-16 04:20:00,139.435,139.459,139.423,139.44,451900000.0
2005-11-16 04:25:00,139.435,139.44,139.404,139.418,339400002.0
2005-11-16 04:30:00,139.422,139.425,139.406,139.412,412800000.0
2005-11-16 04:35:00,139.414,139.435,139.414,139.425,225300001.0
2005-11-16 04:40:00,139.435,139.447,139.425,139.447,203000001.0
2005-11-16 04:45:00,139.44,139.446,139.418,139.441,277400001.0
2005-11-16 04:50:00,139.441,139.449,139.428,139.437,264500000.0
2005-11-16 04:55:00,139.437,139.44,139.427,139.43,373700000.0
2005-11-16 05:00:00,139.43,139.442,139.423,139.43,384099999.0
2005-11-16 05:05:00,139.427,139.445,139.421,139.437,315499999.0
2005-11-16 05:10:00,139.432,139.445,139.426,139.44,332600000.0
2005-11-16 05:15:00,139.445,139.455,139.435,139.452,383099997.0
2005-11-16 05:20:00,139.46,139.47,139.43,139.447,455200000.0
2005-11-16 05:25:00,139.443,139.472,139.439,139.472,539500001.0
2005-11-16 05:30:00,139.467,139.644,139.454,139.643,313099997.0
2005-11-16 05:35:00,139.645,139.663,139.607,139.618,322400001.0
2005-11-16 05:40:00,139.623,139.693,139.62,139.68,421199998.0
2005-11-16 05:45:00,139.682,139.689,139.622,139.634,281399999.0
2005-11-16 05:50:00,139.64,139.651,139.623,139.628,521300003.0
2005-11-16 05:55:00,139.633,139.676,139.616,139.64,424100002.0
2005-11-16 06:00:00,139.637,139.686,139.618,139.681,369899997.0
2005-11-16 06:05:00,139.683,139.684,139.634,139.666,432500004.0
2005-11-16 06:10:00,139.678,139.705,139.654,139.66,407099996.0
2005-11-16 06:15:00,139.673,139.678,139.632,139.637,403400004.0
2005-11-16 06:20:00,139.635,139.648,139.619,139.634,460200004.0
2005-11-16 06:25:00,139.635,139.637,139.613,139.618,428200000.0
2005-11-16 06:30:00,139.624,139.679,139.623,139.678,366699996.0
2005-11-16 06:35:00,139.681,139.702,139.667,139.672,447600003.0
2005-11-16 06:40:00,139.677,139.702,139.671,139.685,447000001.0
2005-11-16 06:45:00,139.693,139.712,139.686,139.689,269599999.0
2005-11-16 06:50:00,139.691,139.722,139.688,139.71,460000000.0
2005-11-16 06:55:00,139.697,139.725,139.697,139.703,493899997.0
2005-11-16 07:00:00,139.703,139.715,139.689,139.714,617900001.0
2005-11-16 07:05:00,139.703,139.715,139.69,139.708,410999995.0
2005-11-16 07:10:00,139.713,139.725,139.698,139.72,371899998.0
2005-11-16 07:15:00,139.715,139.722,139.687,139.698,410499998.0
2005-11-16 07:20:00,139.693,139.706,139.667,139.669,391699996.0
2005-11-16 07:25:00,139.658,139.66,139.637,139.656,378300001.0
2005-11-16 07:30:00,139.66,139.664,139.625,139.63,495299992.0
2005-11-16 07:35:00,139.623,139.655,139.612,139.65,377200000.0
2005-11-16 07:40:00,139.647,139.681,139.639,139.674,551499998.0
2005-11-16 07:45:00,139.669,139.695,139.663,139.675,402000000.0
2005-11-16 07:50:00,139.684,139.687,139.63,139.665,309799999.0
2005-11-16 07:55:00,139.668,139.674,139.635,139.645,331000001.0
2005-11-16 08:00:00,139.64,139.659,139.633,139.65,635199995.0
2005-11-16 08:05:00,139.653,139.673,139.649,139.655,405800003.0
2005-11-16 08:10:00,139.662,139.679,139.65,139.675,448900000.0
2005-11-16 08:15:00,139.678,139.679,139.643,139.645,278899995.0
2005-11-16 08:20:00,139.65,139.657,139.64,139.647,490500005.0
2005-11-16 08:25:00,139.638,139.647,139.603,139.647,405000003.0
2005-11-16 08:30:00,139.648,139.679,139.634,139.679,374099999.0
2005-11-16 08:35:00,139.673,139.684,139.649,139.654,567099995.0
2005-11-16 08:40:00,139.65,139.728,139.647,139.724,512699994.0
2005-11-16 08:45:00,139.722,139.722,139.684,139.691,205799999.0
2005-11-16 08:50:00,139.694,139.73,139.689,139.725,359999996.0
2005-11-16 08:55:00,139.73,139.74,139.679,139.695,444999999.0
2005-11-16 09:00:00,139.689,139.691,139.657,139.657,403099999.0
2005-11-16 09:05:00,139.643,139.68,139.634,139.68,568299996.0
2005-11-16 09:10:00,139.67,139.674,139.649,139.649,591800003.0
2005-11-16 09:15:00,139.648,139.696,139.646,139.677,471199996.0
2005-11-16 09:20:00,139.682,139.706,139.647,139.654,568900002.0
2005-11-16 09:25:00,139.652,139.658,139.635,139.637,522400004.0
2005-11-16 09:30:00,139.64,139.66,139.635,139.649,344499998.0
2005-11-16 09:35:00,139.646,139.662,139.635,139.651,510300000.0
2005-11-16 09:40:00,139.653,139.689,139.649,139.66,464999997.0
2005-11-16 09:45:00,139.657,139.678,139.639,139.674,465799996.0
2005-11-16 09:50:00,139.675,139.693,139.666,139.691,436700002.0
2005-11-16 09:55:00,139.693,139.701,139.657,139.664,287900002.0
2005-11-16 10:00:00,139.653,139.673,139.631,139.655,352400003.0
2005-11-16 10:05:00,139.664,139.679,139.643,139.643,398699997.0
2005-11-16 10:10:00,139.648,139.659,139.638,139.646,395899994.0
2005-11-16 10:15:00,139.647,139.655,139.635,139.648,418299999.0
2005-11-16 10:20:00,139.641,139.659,139.626,139.635,481399998.0
2005-11-16 10:25:00,139.642,139.66,139.632,139.645,503399997.0
2005-11-16 10:30:00,139.647,139.668,139.634,139.664,420900001.0
2005-11-16 10:35:00,139.655,139.655,139.625,139.644,460599998.0
2005-11-16 10:40:00,139.643,139.655,139.628,139.638,398399999.0
2005-11-16 10:45:00,139.644,139.67,139.632,139.662,372699999.0
2005-11-16 10:50:00,139.662,139.721,139.655,139.721,551999995.0
2005-11-16 10:55:00,139.72,139.72,139.68,139.684,493399996.0
2005-11-16 11:00:00,139.692,139.709,139.682,139.686,346000000.0
2005-11-16 11:05:00,139.692,139.71,139.654,139.654,360500000.0
2005-11-16 11:10:00,139.65,139.741,139.65,139.721,306900003.0
2005-11-16 11:15:00,139.704,139.747,139.684,139.71,494900003.0
2005-11-16 11:20:00,139.703,139.72,139.687,139.687,545999996.0
2005-11-16 11:25:00,139.693,139.731,139.693,139.707,627700000.0
2005-11-16 11:30:00,139.709,139.735,139.7,139.721,554999998.0
2005-11-16 11:35:00,139.718,139.745,139.718,139.742,455700001.0
2005-11-16 11:40:00,139.736,139.761,139.716,139.739,478499997.0
2005-11-16 11:45:00,139.744,139.781,139.743,139.781,531300000.0
2005-11-16 11:50:00,139.775,139.786,139.759,139.767,450699999.0
2005-11-16 11:55:00,139.773,139.792,139.744,139.746,456900000.0
2005-11-16 12:00:00,139.743,139.768,139.741,139.761,575200007.0
2005-11-16 12:05:00,139.762,139.814,139.753,139.77,514299999.0
2005-11-16 12:10:00,139.776,139.803,139.754,139.799,354099999.0
2005-11-16 12:15:00,139.797,139.819,139.768,139.768,658499993.0
2005-11-16 12:20:00,139.753,139.763,139.741,139.763,432999999.0
2005-11-16 12:25:00,139.77,139.778,139.73,139.73,402899999.0
2005-11-16 12:30:00,139.724,139.726,139.662,139.664,482600005.0
2005-11-16 12:35:00,139.664,139.674,139.595,139.635,280800000.0
2005-11-16 12:40:00,139.628,139.667,139.614,139.644,565499999.0
2005-11-16 12:45:00,139.657,139.657,139.564,139.589,607600003.0
2005-11-16 12:50:00,139.58,139.58,139.508,139.52,477200005.0
2005-11-16 12:55:00,139.518,139.539,139.493,139.51,555399996.0
2005-11-16 13:00:00,139.517,139.517,139.431,139.452,461599996.0
2005-11-16 13:05:00,139.444,139.49,139.444,139.487,308900000.0
2005-11-16 13:10:00,139.482,139.537,139.482,139.533,545700001.0
2005-11-16 13:15:00,139.538,139.562,139.507,139.555,322900004.0
2005-11-16 13:20:00,139.547,139.567,139.477,139.512,486100002.0
2005-11-16 13:25:00,139.514,139.528,139.472,139.472,462399999.0
2005-11-16 13:30:00,139.475,139.51,139.453,139.503,541699997.0
2005-11-16 13:35:00,139.496,139.566,139.496,139.537,489999993.0
2005-11-16 13:40:00,139.532,139.588,139.518,139.557,525900003.0
2005-11-16 13:45:00,139.546,139.565,139.514,139.536,489299996.0
2005-11-16 13:50:00,139.532,139.56,139.531,139.56,464099998.0
2005-11-16 13:55:00,139.56,139.57,139.525,139.527,542700002.0
2005-11-16 14:00:00,139.533,139.533,139.506,139.527,380599998.0
2005-11-16 14:05:00,139.513,139.523,139.471,139.498,540699996.0
2005-11-16 14:10:00,139.509,139.519,139.477,139.477,365000002.0
2005-11-16 14:15:00,139.477,139.486,139.442,139.473,353699997.0
2005-11-16 14:20:00,139.47,139.529,139.466,139.51,271700000.0
2005-11-16 14:25:00,139.513,139.543,139.502,139.519,477300002.0
2005-11-16 14:30:00,139.524,139.555,139.521,139.522,445699998.0
2005-11-16 14:35:00,139.518,139.548,139.507,139.537,550700002.0
2005-11-16 14:40:00,139.533,139.552,139.457,139.47,521299998.0
2005-11-16 14:45:00,139.458,139.485,139.435,139.436,486199999.0
2005-11-16 14:50:00,139.444,139.455,139.387,139.4,413000003.0
2005-11-16 14:55:00,139.393,139.45,139.388,139.423,549400004.0
2005-11-16 15:00:00,139.437,139.449,139.43,139.445,427300003.0
2005-11-16 15:05:00,139.438,139.449,139.388,139.394,369600000.0
2005-11-16 15:10:00,139.391,139.402,139.344,139.36,626900001.0
2005-11-16 15:15:00,139.343,139.408,139.343,139.394,368300001.0
2005-11-16 15:20:00,139.39,139.408,139.349,139.408,476399993.0
2005-11-16 15:25:00,139.419,139.43,139.382,139.382,543900000.0
2005-11-16 15:30:00,139.385,139.446,139.365,139.431,665400004.0
2005-11-16 15:35:00,139.44,139.473,139.374,139.473,522700002.0
2005-11-16 15:40:00,139.464,139.464,139.413,139.428,478199997.0
2005-11-16 15:45:00,139.43,139.43,139.387,139.404,454499999.0
2005-11-16 15:50:00,139.403,139.487,139.403,139.475,481700006.0
2005-11-16 15:55:00,139.464,139.499,139.456,139.467,467700002.0
2005-11-16 16:00:00,139.415,139.418,139.305,139.396,500100001.0
2005-11-16 16:05:00,139.397,139.465,139.374,139.452,589200000.0
2005-11-16 16:10:00,139.472,139.491,139.41,139.433,323100000.0
2005-11-16 16:15:00,139.423,139.428,139.392,139.394,638300000.0
2005-11-16 16:20:00,139.384,139.384,139.262,139.262,412699996.0
2005-11-16 16:25:00,139.267,139.314,139.267,139.307,547999996.0
2005-11-16 16:30:00,139.307,139.325,139.272,139.287,533699993.0
2005-11-16 16:35:00,139.276,139.276,139.184,139.213,326399998.0
2005-11-16 16:40:00,139.204,139.22,139.136,139.15,464799999.0
2005-11-16 16:45:00,139.149,139.174,139.078,139.131,421199997.0
2005-11-16 16:50:00,139.126,139.138,139.102,139.106,502100005.0
2005-11-16 16:55:00,139.102,139.103,139.02,139.078,385400005.0
2005-11-16 17:00:00,139.075,139.093,139.038,139.08,477399998.0
2005-11-16 17:05:00,139.073,139.094,139.058,139.082,402199994.0
2005-11-16 17:10:00,139.085,139.124,139.058,139.118,575300004.0
2005-11-16 17:15:00,139.105,139.155,139.05,139.134,441199997.0
2005-11-16 17:20:00,139.133,139.134,139.081,139.119,402999998.0
2005-11-16 17:25:00,139.112,139.137,139.089,139.113,579800001.0
2005-11-16 17:30:00,139.112,139.124,139.085,139.124,334399997.0
2005-11-16 17:35:00,139.133,139.2,139.127,139.187,413600001.0
2005-11-16 17:40:00,139.178,139.214,139.155,139.167,582799998.0
2005-11-16 17:45:00,139.176,139.193,139.124,139.15,307800001.0
2005-11-16 17:50:00,139.177,139.252,139.177,139.24,420800003.0
2005-11-16 17:55:00,139.228,139.239,139.15,139.15,524299998.0
2005-11-16 18:00:00,139.165,139.21,139.08,139.16,6140699996.0
2005-11-16 18:05:00,139.162,139.228,139.104,139.104,7641799979.0
2005-11-16 18:10:00,139.109,139.162,139.094,139.11,5308999979.0
2005-11-16 18:15:00,139.105,139.122,139.073,139.107,5691699998.0
2005-11-16 18:20:00,139.1,139.111,139.012,139.014,6441899992.0
2005-11-16 18:25:00,139.024,139.069,139.024,139.031,3890899986.0
2005-11-16 18:30:00,139.02,139.02,138.9,138.904,5199199979.0
2005-11-16 18:35:00,138.909,138.962,138.889,138.942,3056000001.0
2005-11-16 18:40:00,138.937,138.994,138.937,138.982,2776399978.0
2005-11-16 18:45:00,138.98,139.045,138.964,139.04,2240799993.0
2005-11-16 18:50:00,139.037,139.083,138.995,139.054,3647100008.0
2005-11-16 18:55:00,139.052,139.088,139.031,139.065,3240699990.0
2005-11-16 19:00:00,139.066,139.086,139.054,139.077,2071599987.0
2005-11-16 19:05:00,139.085,139.122,139.07,139.088,3969299999.0
2005-11-16 19:10:00,139.095,139.11,139.073,139.073,1178200001.0
2005-11-16 19:15:00,139.065,139.084,139.025,139.035,2588499991.0
2005-11-16 19:20:00,139.035,139.108,139.022,139.082,2540599996.0
2005-11-16 19:25:00,139.08,139.107,139.039,139.047,3359299994.0
2005-11-16 19:30:00,139.053,139.068,139.001,139.017,3654899992.0
2005-11-16 19:35:00,139.018,139.059,139.0,139.035,2590599992.0
2005-11-16 19:40:00,139.039,139.061,139.024,139.057,2282299999.0
2005-11-16 19:45:00,139.06,139.065,139.025,139.04,1746199998.0
2005-11-16 19:50:00,139.045,139.084,139.04,139.067,1719400001.0
2005-11-16 19:55:00,139.067,139.072,139.025,139.028,2252199993.0
2005-11-16 20:00:00,139.039,139.049,139.011,139.045,1533599997.0
2005-11-16 20:05:00,139.049,139.085,139.033,139.084,2565299988.0
2005-11-16 20:10:00,139.08,139.097,139.058,139.062,2772799995.0
2005-11-16 20:15:00,139.07,139.148,139.069,139.125,2209499998.0
2005-11-16 20:20:00,139.124,139.148,139.106,139.13,2040799994.0
2005-11-16 20:25:00,139.128,139.154,139.116,139.145,3589500009.0
2005-11-16 20:30:00,139.142,139.167,139.127,139.158,4806099994.0
2005-11-16 20:35:00,139.154,139.154,139.115,139.138,3173400006.0
2005-11-16 20:40:00,139.138,139.163,139.116,139.122,3048499991.0
2005-11-16 20:45:00,139.131,139.145,139.12,139.127,3010199988.0
2005-11-16 20:50:00,139.12,139.136,139.112,139.125,2893899999.0
2005-11-16 20:55:00,139.122,139.138,139.111,139.128,4944299997.0
2005-11-16 21:00:00,139.127,139.14,139.098,139.109,3950300001.0
2005-11-16 21:05:00,139.107,139.113,139.085,139.09,2364199997.0
2005-11-16 21:10:00,139.087,139.124,139.078,139.103,2382500000.0
2005-11-16 21:15:00,139.097,139.124,139.074,139.1,2597499983.0
2005-11-16 21:20:00,139.1,139.12,139.083,139.099,4093199990.0
2005-11-16 21:25:00,139.1,139.174,139.087,139.157,1603699989.0
2005-11-16 21:30:00,139.153,139.181,139.132,139.157,1372600000.0
2005-11-16 21:35:00,139.165,139.187,139.15,139.17,1054199989.0
2005-11-16 21:40:00,139.17,139.192,139.151,139.168,1492099996.0
2005-11-16 21:45:00,139.166,139.185,139.14,139.178,1338100004.0
2005-11-16 21:50:00,139.188,139.197,139.156,139.175,532099999.0
2005-11-16 21:55:00,139.167,139.187,139.131,139.131,523899997.0
2005-11-16 22:00:00,139.13,139.147,139.092,139.102,1376599996.0
2005-11-16 22:05:00,139.093,139.111,139.081,139.087,539700001.0
2005-11-16 22:10:00,139.087,139.12,139.087,139.098,831100001.0
2005-11-16 22:15:00,139.098,139.099,138.992,139.003,551599996.0
2005-11-16 22:20:00,139.003,139.043,139.003,139.031,612199998.0
2005-11-16 22:25:00,139.034,139.055,139.017,139.03,1336400001.0
2005-11-16 22:30:00,139.042,139.069,139.026,139.048,784800002.0
2005-11-16 22:35:00,139.049,139.089,139.039,139.055,1142799993.0
2005-11-16 22:40:00,139.057,139.072,139.04,139.059,982100004.0
2005-11-16 22:45:00,139.068,139.084,139.033,139.055,1105700002.0
2005-11-16 22:50:00,139.062,139.091,139.035,139.091,846599996.0
2005-11-16 22:55:00,139.094,139.103,138.987,138.995,741599996.0
2005-11-16 23:00:00,139.021,139.048,139.015,139.042,556900002.0
2005-11-16 23:05:00,139.041,139.05,139.001,139.016,355400000.0
2005-11-16 23:10:00,139.014,139.035,139.014,139.03,218600002.0
2005-11-16 23:15:00,139.032,139.041,139.02,139.035,304300001.0
2005-11-16 23:20:00,139.04,139.045,138.995,139.038,484400000.0
2005-11-16 23:25:00,139.043,139.046,139.016,139.035,425699998.0
2005-11-16 23:30:00,139.04,139.044,138.998,139.005,424699997.0
2005-11-16 23:35:00,139.012,139.061,139.002,139.061,577699995.0
2005-11-16 23:40:00,139.059,139.07,138.999,139.027,352600000.0
2005-11-16 23:45:00,139.033,139.061,139.015,139.028,319299998.0
2005-11-16 23:50:00,139.035,139.049,139.018,139.023,396600000.0
2005-11-16 23:55:00,139.024,139.065,139.012,139.065,442199998.0
2005-11-17 00:00:00,139.052,139.065,138.982,138.994,610500000.0
2005-11-17 00:05:00,139.008,139.063,138.979,139.029,694500005.0
2005-11-17 00:10:00,139.027,139.088,139.018,139.088,452699998.0
2005-11-17 00:15:00,139.065,139.12,139.051,139.1,429999996.0
2005-11-17 00:20:00,139.103,139.123,139.07,139.093,465300005.0
2005-11-17 00:25:00,139.123,139.135,139.06,139.067,481699999.0
2005-11-17 00:30:00,139.072,139.091,139.06,139.077,352199998.0
2005-11-17 00:35:00,139.074,139.095,139.067,139.095,463300005.0
2005-11-17 00:40:00,139.09,139.101,139.07,139.078,412499994.0
2005-11-17 00:45:00,139.081,139.129,139.08,139.121,371200003.0
2005-11-17 00:50:00,139.118,139.123,139.081,139.089,431900003.0
2005-11-17 00:55:00,139.087,139.106,139.064,139.066,438000000.0
2005-11-17 01:00:00,139.068,139.103,139.063,139.089,494700000.0
2005-11-17 01:05:00,139.092,139.111,139.089,139.111,504099998.0
2005-11-17 01:10:00,139.118,139.149,139.111,139.148,475499999.0
2005-11-17 01:15:00,139.147,139.147,139.115,139.115,518599997.0
2005-11-17 01:20:00,139.116,139.153,139.108,139.138,607100005.0
2005-11-17 01:25:00,139.15,139.15,139.12,139.143,417099998.0
2005-11-17 01:30:00,139.14,139.145,139.114,139.143,577499998.0
2005-11-17 01:35:00,139.154,139.154,139.115,139.143,634399997.0
2005-11-17 01:40:00,139.143,139.155,139.109,139.117,488100000.0
2005-11-17 01:45:00,139.122,139.124,139.083,139.083,422399999.0
2005-11-17 01:50:00,139.072,139.085,139.043,139.058,410299999.0
2005-11-17 01:55:00,139.066,139.076,139.044,139.059,344199997.0
2005-11-17 02:00:00,139.056,139.066,139.033,139.039,284300000.0
2005-11-17 02:05:00,139.018,139.037,138.977,138.98,368400001.0
2005-11-17 02:10:00,138.971,138.99,138.947,138.983,520600000.0
2005-11-17 02:15:00,138.986,139.037,138.969,139.023,490800002.0
2005-11-17 02:20:00,139.027,139.027,138.933,138.933,417099995.0
2005-11-17 02:25:00,138.913,138.947,138.807,138.823,409899999.0
2005-11-17 02:30:00,138.82,138.896,138.808,138.874,510700000.0
2005-11-17 02:35:00,138.872,138.896,138.81,138.896,490499999.0
2005-11-17 02:40:00,138.908,138.923,138.887,138.919,479700000.0
2005-11-17 02:45:00,138.916,138.925,138.9,138.92,259800000.0
2005-11-17 02:50:00,138.92,138.927,138.905,138.91,378699998.0
2005-11-17 02:55:00,138.908,138.957,138.889,138.957,547700000.0
2005-11-17 03:00:00,138.962,138.962,138.906,138.924,483400004.0
2005-11-17 03:05:00,138.922,138.938,138.916,138.933,542200001.0
2005-11-17 03:10:00,138.945,138.999,138.945,138.968,463600002.0
2005-11-17 03:15:00,138.959,138.967,138.934,138.951,369599997.0
2005-11-17 03:20:00,138.957,138.99,138.953,138.978,518500001.0
2005-11-17 03:25:00,138.982,139.021,138.979,139.02,516100003.0
2005-11-17 03:30:00,139.017,139.026,139.001,139.017,379100000.0
2005-11-17 03:35:00,139.027,139.027,138.994,139.022,547199994.0
2005-11-17 03:40:00,139.02,139.02,139.002,139.005,174199998.0
2005-11-17 03:45:00,139.01,139.015,138.939,138.977,620000003.0
2005-11-17 03:50:00,138.977,138.994,138.967,138.981,262299997.0
2005-11-17 03:55:00,138.972,138.985,138.961,138.98,369900001.0
2005-11-17 04:00:00,138.98,138.995,138.98,138.99,192700000.0
2005-11-17 04:05:00,138.987,138.995,138.934,138.94,274199999.0
2005-11-17 04:10:00,138.943,138.96,138.935,138.96,381400001.0
2005-11-17 04:15:00,138.96,138.971,138.952,138.96,389800001.0
2005-11-17 04:20:00,138.96,138.963,138.939,138.957,517299999.0
2005-11-17 04:25:00,138.95,138.953,138.919,138.934,371199999.0
2005-11-17 04:30:00,138.938,138.963,138.912,138.946,351599998.0
2005-11-17 04:35:00,138.942,138.955,138.928,138.928,386599999.0
2005-11-17 04:40:00,138.933,138.971,138.926,138.943,394500003.0
2005-11-17 04:45:00,138.93,138.953,138.918,138.936,312300001.0
2005-11-17 04:50:00,138.937,138.937,138.879,138.894,410799999.0
2005-11-17 04:55:00,138.898,138.961,138.896,138.945,445899997.0
2005-11-17 05:00:00,138.94,138.95,138.925,138.94,565900000.0
2005-11-17 05:05:00,138.941,138.975,138.937,138.975,366200001.0
2005-11-17 05:10:00,138.965,138.967,138.929,138.96,359400001.0
2005-11-17 05:15:00,138.954,138.961,138.926,138.93,340799994.0
2005-11-17 05:20:00,138.922,138.922,138.847,138.859,568099994.0
2005-11-17 05:25:00,138.858,138.858,138.814,138.834,316900005.0
2005-11-17 05:30:00,138.83,138.907,138.775,138.907,450500002.0
2005-11-17 05:35:00,138.907,138.953,138.856,138.935,361099995.0
2005-11-17 05:40:00,138.935,138.977,138.916,138.946,486699999.0
2005-11-17 05:45:00,138.938,138.938,138.865,138.875,352200000.0
2005-11-17 05:50:00,138.878,138.906,138.864,138.87,275099997.0
2005-11-17 05:55:00,138.875,138.892,138.855,138.868,317899999.0
2005-11-17 06:00:00,138.861,138.876,138.838,138.842,454699993.0
2005-11-17 06:05:00,138.85,138.851,138.735,138.764,446000005.0
2005-11-17 06:10:00,138.755,138.781,138.722,138.78,332499998.0
2005-11-17 06:15:00,138.776,138.776,138.73,138.764,376699999.0
2005-11-17 06:20:00,138.764,138.8,138.759,138.8,400900002.0
2005-11-17 06:25:00,138.805,138.817,138.769,138.817,363499999.0
2005-11-17 06:30:00,138.814,138.823,138.772,138.783,421800000.0
2005-11-17 06:35:00,138.793,138.802,138.782,138.791,313100000.0
2005-11-17 06:40:00,138.788,138.801,138.682,138.682,399200000.0
2005-11-17 06:45:00,138.689,138.734,138.689,138.716,377100001.0
2005-11-17 06:50:00,138.705,138.705,138.603,138.625,572099998.0
2005-11-17 06:55:00,138.613,138.694,138.609,138.687,542899993.0
2005-11-17 07:00:00,138.699,138.724,138.686,138.715,432700002.0
2005-11-17 07:05:00,138.703,138.723,138.682,138.698,439400001.0
2005-11-17 07:10:00,138.709,138.726,138.68,138.684,533100001.0
2005-11-17 07:15:00,138.672,138.703,138.668,138.703,233400000.0
2005-11-17 07:20:00,138.702,138.771,138.674,138.766,454900003.0
2005-11-17 07:25:00,138.764,138.777,138.749,138.767,473699995.0
2005-11-17 07:30:00,138.763,138.78,138.742,138.775,241100002.0
2005-11-17 07:35:00,138.773,138.801,138.761,138.79,484399997.0
2005-11-17 07:40:00,138.786,138.796,138.751,138.768,359199998.0
2005-11-17 07:45:00,138.765,138.785,138.748,138.748,315100001.0
2005-11-17 07:50:00,138.758,138.8,138.733,138.767,413700003.0
2005-11-17 07:55:00,138.762,138.811,138.742,138.782,466199998.0
2005-11-17 08:00:00,138.773,138.833,138.767,138.818,420000002.0
2005-11-17 08:05:00,138.813,138.817,138.791,138.803,561200001.0
2005-11-17 08:10:00,138.808,138.808,138.775,138.798,311699999.0
2005-11-17 08:15:00,138.8,138.805,138.776,138.782,296899997.0
2005-11-17 08:20:00,138.767,138.81,138.756,138.81,791699994.0
2005-11-17 08:25:00,138.806,138.806,138.79,138.791,460399997.0
2005-11-17 08:30:00,138.791,138.844,138.791,138.838,305399999.0
2005-11-17 08:35:00,138.828,138.848,138.825,138.835,515800001.0
2005-11-17 08:40:00,138.848,138.855,138.833,138.852,460700001.0
2005-11-17 08:45:00,138.855,138.855,138.819,138.83,406400000.0
2005-11-17 08:50:00,138.832,138.835,138.784,138.786,527699997.0
2005-11-17 08:55:00,138.792,138.827,138.781,138.795,608399995.0
2005-11-17 09:00:00,138.787,138.799,138.743,138.75,333200001.0
2005-11-17 09:05:00,138.749,138.781,138.723,138.77,465399996.0
2005-11-17 09:10:00,138.749,138.808,138.747,138.772,608400000.0
2005-11-17 09:15:00,138.765,138.815,138.755,138.76,473599999.0
2005-11-17 09:20:00,138.772,138.794,138.746,138.752,278100000.0
2005-11-17 09:25:00,138.749,138.765,138.725,138.729,514000005.0
2005-11-17 09:30:00,138.733,138.734,138.644,138.658,601599997.0
2005-11-17 09:35:00,138.659,138.696,138.625,138.647,629900006.0
2005-11-17 09:40:00,138.642,138.691,138.639,138.65,491200004.0
2005-11-17 09:45:00,138.666,138.689,138.656,138.665,580400000.0
2005-11-17 09:50:00,138.668,138.688,138.627,138.64,368500001.0
2005-11-17 09:55:00,138.639,138.675,138.632,138.668,340599998.0
2005-11-17 10:00:00,138.661,138.674,138.639,138.642,435599997.0
2005-11-17 10:05:00,138.66,138.66,138.622,138.638,413200000.0
2005-11-17 10:10:00,138.647,138.647,138.577,138.61,554500000.0
2005-11-17 10:15:00,138.594,138.679,138.594,138.675,403800000.0
2005-11-17 10:20:00,138.674,138.703,138.656,138.665,628399994.0
2005-11-17 10:25:00,138.676,138.718,138.642,138.65,464399999.0
2005-11-17 10:30:00,138.642,138.642,138.579,138.635,433300000.0
2005-11-17 10:35:00,138.653,138.658,138.621,138.642,594199997.0
2005-11-17 10:40:00,138.647,138.647,138.586,138.62,487600001.0
2005-11-17 10:45:00,138.625,138.639,138.497,138.52,600200004.0
2005-11-17 10:50:00,138.505,138.661,138.505,138.62,437900008.0
2005-11-17 10:55:00,138.613,138.64,138.571,138.64,398300006.0
2005-11-17 11:00:00,138.644,138.682,138.612,138.675,368599999.0
2005-11-17 11:05:00,138.687,138.688,138.641,138.663,468400001.0
2005-11-17 11:10:00,138.662,138.7,138.654,138.68,440500000.0
2005-11-17 11:15:00,138.673,138.681,138.639,138.639,511300001.0
2005-11-17 11:20:00,138.627,138.713,138.627,138.706,500399999.0
2005-11-17 11:25:00,138.7,138.743,138.659,138.698,489999994.0
2005-11-17 11:30:00,138.699,138.786,138.699,138.754,473199999.0
2005-11-17 11:35:00,138.75,138.759,138.65,138.657,527999998.0
2005-11-17 11:40:00,138.649,138.673,138.644,138.66,593900001.0
2005-11-17 11:45:00,138.664,138.694,138.654,138.665,515500001.0
2005-11-17 11:50:00,138.66,138.724,138.66,138.698,372800003.0
2005-11-17 11:55:00,138.678,138.685,138.611,138.631,388900004.0
2005-11-17 12:00:00,138.635,138.768,138.629,138.766,607600001.0
2005-11-17 12:05:00,138.765,138.796,138.749,138.78,587699995.0
2005-11-17 12:10:00,138.785,138.797,138.752,138.768,593999999.0
2005-11-17 12:15:00,138.759,138.76,138.697,138.711,454400001.0
2005-11-17 12:20:00,138.727,138.753,138.712,138.736,340600000.0
2005-11-17 12:25:00,138.75,138.79,138.75,138.79,504499994.0
2005-11-17 12:30:00,138.802,138.821,138.783,138.8,482999995.0
2005-11-17 12:35:00,138.797,138.812,138.755,138.755,407400000.0
2005-11-17 12:40:00,138.742,138.742,138.667,138.679,355900000.0
2005-11-17 12:45:00,138.693,138.722,138.686,138.696,437699998.0
2005-11-17 12:50:00,138.703,138.71,138.69,138.7,601799997.0
2005-11-17 12:55:00,138.698,138.714,138.68,138.684,444199999.0
2005-11-17 13:00:00,138.69,138.69,138.664,138.675,257800003.0
2005-11-17 13:05:00,138.677,138.708,138.677,138.698,349099998.0
2005-11-17 13:10:00,138.691,138.715,138.678,138.715,563300000.0
2005-11-17 13:15:00,138.716,138.722,138.684,138.701,426799994.0
2005-11-17 13:20:00,138.697,138.712,138.685,138.712,442800001.0
2005-11-17 13:25:00,138.717,138.738,138.713,138.713,440100005.0
2005-11-17 13:30:00,138.719,138.745,138.717,138.74,457799998.0
2005-11-17 13:35:00,138.739,138.795,138.734,138.767,270999999.0
2005-11-17 13:40:00,138.746,138.753,138.724,138.753,566599997.0
2005-11-17 13:45:00,138.758,138.786,138.753,138.78,303099999.0
2005-11-17 13:50:00,138.779,138.833,138.779,138.805,449999992.0
2005-11-17 13:55:00,138.791,138.798,138.769,138.775,335800001.0
2005-11-17 14:00:00,138.779,138.8,138.75,138.794,484300003.0
2005-11-17 14:05:00,138.788,138.788,138.742,138.752,390599997.0
2005-11-17 14:10:00,138.752,138.766,138.704,138.708,433299996.0
2005-11-17 14:15:00,138.703,138.754,138.703,138.738,584299993.0
2005-11-17 14:20:00,138.742,138.75,138.717,138.74,417000002.0
2005-11-17 14:25:00,138.742,138.758,138.702,138.735,318799997.0
2005-11-17 14:30:00,138.71,138.769,138.709,138.742,492199995.0
2005-11-17 14:35:00,138.735,138.766,138.701,138.75,579799992.0
2005-11-17 14:40:00,138.748,138.767,138.732,138.752,584300003.0
2005-11-17 14:45:00,138.748,138.786,138.743,138.76,470900004.0
2005-11-17 14:50:00,138.777,138.806,138.748,138.794,511900005.0
2005-11-17 14:55:00,138.783,138.804,138.766,138.773,484800000.0
2005-11-17 15:00:00,138.778,138.797,138.743,138.78,440399997.0
2005-11-17 15:05:00,138.781,138.822,138.78,138.798,345999998.0
2005-11-17 15:10:00,138.792,138.815,138.783,138.798,532199999.0
2005-11-17 15:15:00,138.77,138.82,138.77,138.815,340899997.0
2005-11-17 15:20:00,138.812,138.84,138.783,138.812,478900000.0
2005-11-17 15:25:00,138.818,138.886,138.802,138.868,552400005.0
2005-11-17 15:30:00,138.873,138.886,138.816,138.835,421699997.0
2005-11-17 15:35:00,138.835,138.865,138.804,138.851,682999996.0
2005-11-17 15:40:00,138.854,138.868,138.826,138.827,510700000.0
2005-11-17 15:45:00,138.826,138.886,138.822,138.886,411999995.0
2005-11-17 15:50:00,138.898,138.911,138.877,138.899,239999998.0
2005-11-17 15:55:00,138.884,138.893,138.741,138.77,588300002.0
2005-11-17 16:00:00,138.781,138.783,138.679,138.711,576899994.0
2005-11-17 16:05:00,138.715,138.767,138.715,138.743,651499996.0
2005-11-17 16:10:00,138.75,138.775,138.73,138.772,417299998.0
2005-11-17 16:15:00,138.753,138.787,138.74,138.761,493400002.0
2005-11-17 16:20:00,138.772,138.797,138.754,138.771,473699997.0
2005-11-17 16:25:00,138.768,138.878,138.762,138.878,412199999.0
2005-11-17 16:30:00,138.904,138.951,138.899,138.905,548599994.0
2005-11-17 16:35:00,138.911,138.936,138.908,138.927,424799991.0
2005-11-17 16:40:00,138.913,138.92,138.866,138.87,555799998.0
2005-11-17 16:45:00,138.87,138.93,138.857,138.91,507100003.0
2005-11-17 16:50:00,138.916,139.0,138.891,139.0,391999996.0
2005-11-17 16:55:00,139.004,139.011,138.969,138.979,419899997.0
2005-11-17 17:00:00,138.975,139.083,138.975,139.076,613600006.0
2005-11-17 17:05:00,139.061,139.07,139.039,139.054,470899996.0
2005-11-17 17:10:00,139.057,139.109,139.056,139.097,622799995.0
2005-11-17 17:15:00,139.1,139.115,139.072,139.08,489899995.0
2005-11-17 17:20:00,139.074,139.138,139.065,139.128,342599999.0
2005-11-17 17:25:00,139.123,139.123,139.088,139.107,463699998.0
2005-11-17 17:30:00,139.109,139.13,139.097,139.12,437500000.0
2005-11-17 17:35:00,139.123,139.168,139.111,139.161,282199998.0
2005-11-17 17:40:00,139.153,139.172,139.141,139.172,555000000.0
2005-11-17 17:45:00,139.173,139.225,139.159,139.18,284900002.0
2005-11-17 17:50:00,139.183,139.214,139.159,139.185,369500001.0
2005-11-17 17:55:00,139.174,139.185,139.134,139.138,391099999.0
2005-11-17 18:00:00,139.138,139.181,139.116,139.131,6757699968.0
2005-11-17 18:05:00,139.13,139.181,139.114,139.14,8109999983.0
2005-11-17 18:10:00,139.145,139.17,139.125,139.137,5573800014.0
2005-11-17 18:15:00,139.137,139.147,139.109,139.109,4749899997.0
2005-11-17 18:20:00,139.112,139.142,139.047,139.064,6308999995.0
2005-11-17 18:25:00,139.076,139.113,139.059,139.082,4476000005.0
2005-11-17 18:30:00,139.08,139.12,139.057,139.063,5235199982.0
2005-11-17 18:35:00,139.08,139.113,139.079,139.099,3206499993.0
2005-11-17 18:40:00,139.093,139.139,139.087,139.121,2640000005.0
2005-11-17 18:45:00,139.109,139.118,139.046,139.062,2195799998.0
2005-11-17 18:50:00,139.062,139.108,139.048,139.058,3962200004.0
2005-11-17 18:55:00,139.058,139.115,139.039,139.052,3233599991.0
2005-11-17 19:00:00,139.054,139.155,139.054,139.105,2021199994.0
2005-11-17 19:05:00,139.105,139.11,139.068,139.097,4081499992.0
2005-11-17 19:10:00,139.108,139.135,139.055,139.088,1063000003.0
2005-11-17 19:15:00,139.093,139.135,139.092,139.103,2710600003.0
2005-11-17 19:20:00,139.105,139.117,139.045,139.103,2805699984.0
2005-11-17 19:25:00,139.101,139.107,139.055,139.075,3415299984.0
2005-11-17 19:30:00,139.076,139.077,139.018,139.021,3645099987.0
2005-11-17 19:35:00,139.019,139.071,139.019,139.037,2442299997.0
2005-11-17 19:40:00,139.042,139.057,139.03,139.057,2381799997.0
2005-11-17 19:45:00,139.063,139.08,139.047,139.06,1785399993.0
2005-11-17 19:50:00,139.062,139.099,139.051,139.099,2068299988.0
2005-11-17 19:55:00,139.102,139.112,139.086,139.098,2286200013.0
2005-11-17 20:00:00,139.105,139.113,139.075,139.1,1808200004.0
2005-11-17 20:05:00,139.102,139.15,139.097,139.15,2705000002.0
2005-11-17 20:10:00,139.148,139.206,139.117,139.18,2709500011.0
2005-11-17 20:15:00,139.187,139.344,139.164,139.305,2269799996.0
2005-11-17 20:20:00,139.3,139.315,139.276,139.299,1521499997.0
2005-11-17 20:25:00,139.3,139.335,139.249,139.265,3939299995.0
2005-11-17 20:30:00,139.268,139.333,139.257,139.328,5161700001.0
2005-11-17 20:35:00,139.334,139.385,139.304,139.32,2910399992.0
2005-11-17 20:40:00,139.315,139.38,139.308,139.349,3164699988.0
2005-11-17 20:45:00,139.358,139.367,139.326,139.353,3237900003.0
2005-11-17 20:50:00,139.353,139.379,139.345,139.362,2999499997.0
2005-11-17 20:55:00,139.357,139.385,139.329,139.37,4829099989.0
2005-11-17 21:00:00,139.375,139.39,139.296,139.308,4076099976.0
2005-11-17 21:05:00,139.312,139.349,139.304,139.335,2279299989.0
2005-11-17 21:10:00,139.326,139.326,139.279,139.31,2155099998.0
2005-11-17 21:15:00,139.31,139.329,139.286,139.319,2468199995.0
2005-11-17 21:20:00,139.324,139.345,139.319,139.335,3548399999.0
2005-11-17 21:25:00,139.341,139.35,139.309,139.317,1443399999.0
2005-11-17 21:30:00,139.314,139.36,139.314,139.357,1381600001.0
2005-11-17 21:35:00,139.357,139.37,139.31,139.352,1051599999.0
2005-11-17 21:40:00,139.351,139.361,139.328,139.337,1559699993.0
2005-11-17 21:45:00,139.344,139.387,139.336,139.377,1423899996.0
2005-11-17 21:50:00,139.388,139.457,139.378,139.405,519299999.0
2005-11-17 21:55:00,139.413,139.466,139.402,139.457,383199999.0
2005-11-17 22:00:00,139.457,139.46,139.435,139.452,1509299995.0
2005-11-17 22:05:00,139.445,139.475,139.435,139.44,550099999.0
2005-11-17 22:10:00,139.441,139.488,139.439,139.477,718399993.0
2005-11-17 22:15:00,139.485,139.513,139.473,139.513,680799998.0
2005-11-17 22:20:00,139.516,139.516,139.478,139.481,697299998.0
2005-11-17 22:25:00,139.47,139.503,139.463,139.503,1305999991.0
2005-11-17 22:30:00,139.503,139.503,139.45,139.46,800200001.0
2005-11-17 22:35:00,139.457,139.477,139.45,139.465,1440499998.0
2005-11-17 22:40:00,139.467,139.51,139.464,139.502,1147099983.0
2005-11-17 22:45:00,139.504,139.557,139.504,139.548,948699999.0
2005-11-17 22:50:00,139.549,139.556,139.535,139.556,726999997.0
2005-11-17 22:55:00,139.554,139.562,139.512,139.53,723599998.0
2005-11-17 23:00:00,139.558,139.564,139.546,139.55,414600001.0
2005-11-17 23:05:00,139.548,139.572,139.546,139.568,430599999.0
2005-11-17 23:10:00,139.564,139.567,139.544,139.544,395600000.0
2005-11-17 23:15:00,139.542,139.555,139.53,139.548,395899998.0
2005-11-17 23:20:00,139.558,139.561,139.54,139.556,341500002.0
2005-11-17 23:25:00,139.55,139.561,139.532,139.553,482799998.0
2005-11-17 23:30:00,139.558,139.56,139.539,139.552,301800002.0
2005-11-17 23:35:00,139.558,139.566,139.536,139.557,436899997.0
2005-11-17 23:40:00,139.549,139.557,139.531,139.553,260800002.0
2005-11-17 23:45:00,139.552,139.569,139.537,139.568,269400000.0
2005-11-17 23:50:00,139.586,139.645,139.572,139.629,421099998.0
2005-11-17 23:55:00,139.621,139.621,139.58,139.605,481499998.0
2005-11-18 00:00:00,139.592,139.617,139.554,139.56,523000002.0
2005-11-18 00:05:00,139.565,139.626,139.553,139.626,550699992.0
2005-11-18 00:10:00,139.575,139.636,139.571,139.605,618300001.0
2005-11-18 00:15:00,139.612,139.692,139.568,139.684,520900004.0
2005-11-18 00:20:00,139.635,139.692,139.63,139.663,525199996.0
2005-11-18 00:25:00,139.658,139.677,139.584,139.648,624200012.0
2005-11-18 00:30:00,139.602,139.62,139.563,139.585,491400001.0
2005-11-18 00:35:00,139.589,139.605,139.562,139.577,479699998.0
2005-11-18 00:40:00,139.571,139.588,139.549,139.563,498099997.0
2005-11-18 00:45:00,139.557,139.566,139.503,139.505,449400001.0
2005-11-18 00:50:00,139.509,139.534,139.468,139.49,475100000.0
2005-11-18 00:55:00,139.492,139.52,139.487,139.49,600600001.0
2005-11-18 01:00:00,139.503,139.506,139.465,139.471,383799999.0
2005-11-18 01:05:00,139.467,139.496,139.461,139.496,380900001.0
2005-11-18 01:10:00,139.49,139.495,139.431,139.436,518899997.0
2005-11-18 01:15:00,139.452,139.452,139.419,139.419,472899998.0
2005-11-18 01:20:00,139.423,139.437,139.414,139.414,485799998.0
2005-11-18 01:25:00,139.424,139.468,139.416,139.468,300800000.0
2005-11-18 01:30:00,139.467,139.473,139.433,139.44,615099991.0
2005-11-18 01:35:00,139.449,139.462,139.424,139.455,446199999.0
2005-11-18 01:40:00,139.448,139.49,139.444,139.478,446199995.0
2005-11-18 01:45:00,139.48,139.485,139.448,139.461,415299995.0
2005-11-18 01:50:00,139.452,139.511,139.452,139.5,471799997.0
2005-11-18 01:55:00,139.515,139.579,139.503,139.554,516800002.0
2005-11-18 02:00:00,139.548,139.568,139.536,139.542,413499998.0
2005-11-18 02:05:00,139.535,139.578,139.514,139.577,475300002.0
2005-11-18 02:10:00,139.568,139.58,139.528,139.555,603900002.0
2005-11-18 02:15:00,139.565,139.602,139.565,139.601,346500003.0
2005-11-18 02:20:00,139.598,139.598,139.561,139.585,292100000.0
2005-11-18 02:25:00,139.57,139.578,139.561,139.568,406800003.0
2005-11-18 02:30:00,139.574,139.591,139.564,139.591,339799997.0
2005-11-18 02:35:00,139.592,139.619,139.576,139.58,368699996.0
2005-11-18 02:40:00,139.584,139.636,139.581,139.635,509699997.0
2005-11-18 02:45:00,139.651,139.681,139.651,139.672,554899998.0
2005-11-18 02:50:00,139.668,139.706,139.663,139.706,400699995.0
2005-11-18 02:55:00,139.724,139.732,139.663,139.672,652800000.0
2005-11-18 03:00:00,139.667,139.686,139.657,139.681,442799998.0
2005-11-18 03:05:00,139.668,139.668,139.641,139.66,449699999.0
2005-11-18 03:10:00,139.66,139.669,139.652,139.659,365200003.0
2005-11-18 03:15:00,139.647,139.675,139.641,139.648,367699996.0
2005-11-18 03:20:00,139.64,139.664,139.64,139.65,544400000.0
2005-11-18 03:25:00,139.648,139.655,139.618,139.636,473700005.0
2005-11-18 03:30:00,139.635,139.643,139.622,139.63,449700004.0
2005-11-18 03:35:00,139.63,139.664,139.622,139.664,136599998.0
2005-11-18 03:40:00,139.659,139.664,139.642,139.662,330400001.0
2005-11-18 03:45:00,139.671,139.73,139.667,139.724,353400001.0
2005-11-18 03:50:00,139.726,139.729,139.656,139.661,454600001.0
2005-11-18 03:55:00,139.645,139.645,139.613,139.633,289400000.0
2005-11-18 04:00:00,139.628,139.669,139.625,139.663,259999999.0
2005-11-18 04:05:00,139.651,139.677,139.626,139.668,485900003.0
2005-11-18 04:10:00,139.672,139.699,139.668,139.687,255599997.0
2005-11-18 04:15:00,139.682,139.733,139.677,139.73,439999997.0
2005-11-18 04:20:00,139.731,139.74,139.71,139.727,493800001.0
2005-11-18 04:25:00,139.719,139.743,139.698,139.719,451200005.0
2005-11-18 04:30:00,139.728,139.733,139.71,139.71,414099997.0
2005-11-18 04:35:00,139.702,139.742,139.693,139.726,331600005.0
2005-11-18 04:40:00,139.744,139.752,139.721,139.73,468100001.0
2005-11-18 04:45:00,139.72,139.725,139.672,139.672,361599997.0
2005-11-18 04:50:00,139.673,139.721,139.662,139.717,340300002.0
2005-11-18 04:55:00,139.715,139.725,139.699,139.714,383100001.0
2005-11-18 05:00:00,139.709,139.739,139.701,139.731,521900003.0
2005-11-18 05:05:00,139.722,139.731,139.699,139.713,363599998.0
2005-11-18 05:10:00,139.7,139.722,139.68,139.701,419599998.0
2005-11-18 05:15:00,139.702,139.716,139.69,139.707,338899996.0
2005-11-18 05:20:00,139.715,139.724,139.7,139.714,413799999.0
2005-11-18 05:25:00,139.712,139.724,139.707,139.717,299899997.0
2005-11-18 05:30:00,139.712,139.735,139.631,139.654,431800004.0
2005-11-18 05:35:00,139.65,139.652,139.589,139.589,471200002.0
2005-11-18 05:40:00,139.59,139.603,139.577,139.596,475599993.0
2005-11-18 05:45:00,139.597,139.633,139.585,139.6,441700000.0
2005-11-18 05:50:00,139.598,139.605,139.585,139.6,345999997.0
2005-11-18 05:55:00,139.6,139.605,139.564,139.585,332600001.0
2005-11-18 06:00:00,139.579,139.606,139.555,139.606,556899999.0
2005-11-18 06:05:00,139.593,139.593,139.499,139.516,351099996.0
2005-11-18 06:10:00,139.497,139.504,139.447,139.475,405099998.0
2005-11-18 06:15:00,139.478,139.487,139.434,139.444,394299999.0
2005-11-18 06:20:00,139.441,139.455,139.426,139.438,342699998.0
2005-11-18 06:25:00,139.443,139.447,139.408,139.447,427399997.0
2005-11-18 06:30:00,139.455,139.465,139.436,139.455,354699998.0
2005-11-18 06:35:00,139.46,139.478,139.432,139.45,559399996.0
2005-11-18 06:40:00,139.449,139.504,139.449,139.49,386700001.0
2005-11-18 06:45:00,139.493,139.534,139.469,139.523,382600002.0
2005-11-18 06:50:00,139.519,139.519,139.457,139.499,380300000.0
2005-11-18 06:55:00,139.505,139.525,139.499,139.52,437800000.0
2005-11-18 07:00:00,139.525,139.525,139.487,139.525,438199996.0
2005-11-18 07:05:00,139.51,139.516,139.45,139.466,626699994.0
2005-11-18 07:10:00,139.472,139.505,139.458,139.505,450000000.0
2005-11-18 07:15:00,139.503,139.515,139.493,139.493,350699999.0
2005-11-18 07:20:00,139.482,139.512,139.477,139.507,320699999.0
2005-11-18 07:25:00,139.512,139.513,139.464,139.489,430599999.0
2005-11-18 07:30:00,139.485,139.485,139.452,139.474,586199996.0
2005-11-18 07:35:00,139.467,139.475,139.446,139.47,482199999.0
2005-11-18 07:40:00,139.469,139.486,139.458,139.467,445199996.0
2005-11-18 07:45:00,139.464,139.484,139.459,139.48,285500002.0
2005-11-18 07:50:00,139.488,139.531,139.482,139.509,295499999.0
2005-11-18 07:55:00,139.502,139.514,139.484,139.508,374000000.0
2005-11-18 08:00:00,139.513,139.552,139.513,139.536,335199999.0
2005-11-18 08:05:00,139.539,139.564,139.529,139.554,343799997.0
2005-11-18 08:10:00,139.56,139.577,139.555,139.56,472399997.0
2005-11-18 08:15:00,139.551,139.575,139.551,139.565,180699997.0
2005-11-18 08:20:00,139.56,139.587,139.548,139.563,377600000.0
2005-11-18 08:25:00,139.556,139.56,139.487,139.487,596900009.0
2005-11-18 08:30:00,139.483,139.538,139.473,139.525,487899998.0
2005-11-18 08:35:00,139.523,139.565,139.523,139.563,638900000.0
2005-11-18 08:40:00,139.562,139.571,139.541,139.569,521300006.0
2005-11-18 08:45:00,139.575,139.6,139.562,139.6,513799999.0
2005-11-18 08:50:00,139.599,139.605,139.569,139.584,422900001.0
2005-11-18 08:55:00,139.598,139.612,139.577,139.577,553100003.0
2005-11-18 09:00:00,139.573,139.586,139.529,139.564,487400000.0
2005-11-18 09:05:00,139.561,139.561,139.529,139.55,407700000.0
2005-11-18 09:10:00,139.543,139.568,139.536,139.55,476099996.0
2005-11-18 09:15:00,139.543,139.606,139.526,139.561,304500000.0
2005-11-18 09:20:00,139.544,139.598,139.542,139.59,424400002.0
2005-11-18 09:25:00,139.576,139.576,139.535,139.552,281299999.0
2005-11-18 09:30:00,139.559,139.632,139.559,139.626,395600005.0
2005-11-18 09:35:00,139.62,139.659,139.615,139.633,343499996.0
2005-11-18 09:40:00,139.64,139.643,139.587,139.619,400200003.0
2005-11-18 09:45:00,139.623,139.643,139.604,139.605,372599996.0
2005-11-18 09:50:00,139.609,139.676,139.609,139.667,472200002.0
2005-11-18 09:55:00,139.658,139.672,139.631,139.64,376099999.0
2005-11-18 10:00:00,139.638,139.679,139.606,139.636,462699996.0
2005-11-18 10:05:00,139.628,139.647,139.578,139.592,517399999.0
2005-11-18 10:10:00,139.607,139.628,139.573,139.579,588599994.0
2005-11-18 10:15:00,139.575,139.598,139.571,139.586,483599994.0
2005-11-18 10:20:00,139.58,139.601,139.522,139.526,560800001.0
2005-11-18 10:25:00,139.535,139.535,139.479,139.496,416500004.0
2005-11-18 10:30:00,139.488,139.488,139.447,139.452,463600002.0
2005-11-18 10:35:00,139.458,139.458,139.3,139.313,517500003.0
2005-11-18 10:40:00,139.309,139.32,139.259,139.261,483100004.0
2005-11-18 10:45:00,139.258,139.273,139.244,139.265,549600002.0
2005-11-18 10:50:00,139.27,139.339,139.26,139.339,631500011.0
2005-11-18 10:55:00,139.349,139.356,139.282,139.282,315899998.0
2005-11-18 11:00:00,139.288,139.344,139.278,139.305,395899996.0
2005-11-18 11:05:00,139.312,139.32,139.275,139.275,448399996.0
2005-11-18 11:10:00,139.263,139.272,139.233,139.26,358799999.0
2005-11-18 11:15:00,139.252,139.288,139.249,139.288,512500005.0
2005-11-18 11:20:00,139.292,139.295,139.193,139.193,398399997.0
2005-11-18 11:25:00,139.19,139.21,139.169,139.21,656699994.0
2005-11-18 11:30:00,139.223,139.238,139.186,139.194,644599997.0
2005-11-18 11:35:00,139.205,139.242,139.204,139.235,465599998.0
2005-11-18 11:40:00,139.226,139.323,139.223,139.314,462199998.0
2005-11-18 11:45:00,139.306,139.312,139.229,139.238,555900001.0
2005-11-18 11:50:00,139.228,139.308,139.228,139.308,407500001.0
2005-11-18 11:55:00,139.31,139.338,139.282,139.298,549499995.0
2005-11-18 12:00:00,139.282,139.282,139.197,139.234,570700000.0
2005-11-18 12:05:00,139.225,139.226,139.19,139.214,529799995.0
2005-11-18 12:10:00,139.227,139.227,139.173,139.182,365799997.0
2005-11-18 12:15:00,139.194,139.255,139.194,139.227,453300001.0
2005-11-18 12:20:00,139.221,139.246,139.211,139.246,501600000.0
2005-11-18 12:25:00,139.253,139.28,139.235,139.239,423999996.0
2005-11-18 12:30:00,139.23,139.249,139.113,139.113,423599994.0
2005-11-18 12:35:00,139.104,139.104,139.065,139.085,434099995.0
2005-11-18 12:40:00,139.07,139.132,139.049,139.132,444899997.0
2005-11-18 12:45:00,139.151,139.153,139.092,139.092,524300004.0
2005-11-18 12:50:00,139.095,139.102,139.075,139.075,417099996.0
2005-11-18 12:55:00,139.074,139.11,139.074,139.1,294700000.0
2005-11-18 13:00:00,139.114,139.135,139.092,139.129,419700004.0
2005-11-18 13:05:00,139.118,139.18,139.094,139.18,450199998.0
2005-11-18 13:10:00,139.175,139.208,139.162,139.208,338099996.0
2005-11-18 13:15:00,139.209,139.233,139.191,139.205,452400000.0
2005-11-18 13:20:00,139.196,139.256,139.191,139.243,350799999.0
2005-11-18 13:25:00,139.25,139.335,139.25,139.335,395399999.0
2005-11-18 13:30:00,139.344,139.344,139.293,139.3,441399997.0
2005-11-18 13:35:00,139.283,139.297,139.238,139.238,607700001.0
2005-11-18 13:40:00,139.236,139.262,139.235,139.238,379100002.0
2005-11-18 13:45:00,139.241,139.249,139.214,139.214,192199998.0
2005-11-18 13:50:00,139.207,139.227,139.188,139.199,340899997.0
2005-11-18 13:55:00,139.196,139.23,139.187,139.191,344499996.0
2005-11-18 14:00:00,139.197,139.251,139.182,139.251,504100004.0
2005-11-18 14:05:00,139.23,139.244,139.209,139.219,472099997.0
2005-11-18 14:10:00,139.225,139.243,139.219,139.236,570000002.0
2005-11-18 14:15:00,139.236,139.244,139.225,139.236,340999997.0
2005-11-18 14:20:00,139.24,139.244,139.223,139.231,566099997.0
2005-11-18 14:25:00,139.225,139.262,139.218,139.235,342700000.0
2005-11-18 14:30:00,139.23,139.295,139.23,139.295,349700003.0
2005-11-18 14:35:00,139.296,139.302,139.235,139.235,555100001.0
2005-11-18 14:40:00,139.234,139.247,139.209,139.213,463099998.0
2005-11-18 14:45:00,139.198,139.286,139.192,139.263,448699996.0
2005-11-18 14:50:00,139.273,139.28,139.225,139.231,338400002.0
2005-11-18 14:55:00,139.24,139.269,139.226,139.226,467899999.0
2005-11-18 15:00:00,139.237,139.247,139.222,139.235,475500000.0
2005-11-18 15:05:00,139.239,139.268,139.232,139.246,459300001.0
2005-11-18 15:10:00,139.248,139.293,139.239,139.241,530999993.0
2005-11-18 15:15:00,139.227,139.247,139.211,139.227,378800002.0
2005-11-18 15:20:00,139.219,139.259,139.211,139.248,390700002.0
2005-11-18 15:25:00,139.258,139.258,139.223,139.235,415500001.0
2005-11-18 15:30:00,139.23,139.232,139.171,139.187,444599998.0
2005-11-18 15:35:00,139.2,139.209,139.185,139.19,378099999.0
2005-11-18 15:40:00,139.19,139.198,139.153,139.155,497100007.0
2005-11-18 15:45:00,139.153,139.326,139.15,139.316,428700003.0
2005-11-18 15:50:00,139.329,139.588,139.329,139.587,489999996.0
2005-11-18 15:55:00,139.583,139.664,139.569,139.612,445300002.0
2005-11-18 16:00:00,139.608,139.957,139.588,139.957,487799997.0
2005-11-18 16:05:00,139.972,139.972,139.841,139.857,504600001.0
2005-11-18 16:10:00,139.86,139.898,139.834,139.89,589499996.0
2005-11-18 16:15:00,139.883,139.948,139.881,139.919,477700001.0
2005-11-18 16:20:00,139.927,139.946,139.899,139.914,387600001.0
2005-11-18 16:25:00,139.903,140.067,139.89,140.056,633300001.0
2005-11-18 16:30:00,140.082,140.184,140.068,140.168,458099995.0
2005-11-18 16:35:00,140.185,140.188,140.058,140.1,385299999.0
2005-11-18 16:40:00,140.105,140.113,139.98,139.983,359699998.0
2005-11-18 16:45:00,139.989,139.989,139.92,139.947,408800000.0
2005-11-18 16:50:00,139.948,139.982,139.934,139.978,537599995.0
2005-11-18 16:55:00,139.99,140.062,139.942,139.949,412699997.0
2005-11-18 17:00:00,139.964,139.971,139.814,139.846,470199998.0
2005-11-18 17:05:00,139.822,139.843,139.776,139.804,436799997.0
2005-11-18 17:10:00,139.803,139.803,139.661,139.692,638200004.0
2005-11-18 17:15:00,139.683,139.755,139.575,139.583,539499999.0
2005-11-18 17:20:00,139.585,139.635,139.543,139.626,422999999.0
2005-11-18 17:25:00,139.63,139.676,139.612,139.621,519199995.0
2005-11-18 17:30:00,139.624,139.635,139.571,139.573,396999998.0
2005-11-18 17:35:00,139.579,139.591,139.525,139.582,385700001.0
2005-11-18 17:40:00,139.571,139.637,139.57,139.593,498600004.0
2005-11-18 17:45:00,139.597,139.634,139.55,139.61,383400003.0
2005-11-18 17:50:00,139.62,139.657,139.585,139.641,472999995.0
2005-11-18 17:55:00,139.633,139.667,139.597,139.665,566799997.0
2005-11-18 18:00:00,139.666,140.04,139.658,139.681,5688400011.0
2005-11-18 18:05:00,139.679,140.06,139.663,139.717,7103200014.0
2005-11-18 18:10:00,139.729,139.834,139.729,139.756,5319299977.0
2005-11-18 18:15:00,139.757,139.843,139.749,139.816,5121899976.0
2005-11-18 18:20:00,139.819,139.898,139.819,139.857,5841399984.0
2005-11-18 18:25:00,139.867,139.918,139.851,139.851,4534199998.0
2005-11-18 18:30:00,139.85,139.952,139.85,139.911,5677300001.0
2005-11-18 18:35:00,139.912,139.936,139.878,139.92,3214499997.0
2005-11-18 18:40:00,139.937,139.958,139.924,139.952,2644399990.0
2005-11-18 18:45:00,139.951,140.004,139.938,139.99,2166900003.0
2005-11-18 18:50:00,139.99,140.03,139.979,140.001,3853399997.0
2005-11-18 18:55:00,140.002,140.015,139.95,139.95,3016199990.0
2005-11-18 19:00:00,139.935,140.059,139.929,140.056,1842500005.0
2005-11-18 19:05:00,140.067,140.074,139.993,140.008,3866900009.0
2005-11-18 19:10:00,140.003,140.02,139.979,139.998,1421199997.0
2005-11-18 19:15:00,139.994,140.006,139.952,139.968,2909700010.0
2005-11-18 19:20:00,139.97,140.016,139.962,139.983,2732599999.0
2005-11-18 19:25:00,139.976,139.993,139.948,139.962,3061300000.0
2005-11-18 19:30:00,139.97,140.02,139.947,139.997,3602499994.0
2005-11-18 19:35:00,139.992,140.007,139.949,140.001,2445099986.0
2005-11-18 19:40:00,140.005,140.005,139.938,139.962,2744300005.0
2005-11-18 19:45:00,139.964,139.987,139.922,139.964,1752199996.0
2005-11-18 19:50:00,139.964,140.107,139.964,140.077,1947200006.0
2005-11-18 19:55:00,140.077,140.093,140.048,140.093,2363899996.0
2005-11-18 20:00:00,140.1,140.109,140.002,140.011,1601099999.0
2005-11-18 20:05:00,140.008,140.01,139.974,139.998,2553500009.0
2005-11-18 20:10:00,139.988,139.997,139.966,139.974,2586499984.0
2005-11-18 20:15:00,139.979,140.051,139.974,140.035,1969899996.0
2005-11-18 20:20:00,140.032,140.039,139.987,139.987,1731100002.0
2005-11-18 20:25:00,139.985,140.062,139.985,140.062,4017099990.0
2005-11-18 20:30:00,140.064,140.105,140.052,140.06,4836000007.0
2005-11-18 20:35:00,140.052,140.092,140.024,140.07,3047799997.0
2005-11-18 20:40:00,140.067,140.1,140.052,140.068,3200799998.0
2005-11-18 20:45:00,140.075,140.119,140.062,140.098,3224400007.0
2005-11-18 20:50:00,140.09,140.115,140.062,140.075,3101199994.0
2005-11-18 20:55:00,140.071,140.104,140.041,140.052,4876699980.0
2005-11-18 21:00:00,140.051,140.087,140.041,140.075,3913599999.0
2005-11-18 21:05:00,140.08,140.091,140.049,140.06,2209099996.0
2005-11-18 21:10:00,140.062,140.083,140.044,140.077,2252800000.0
2005-11-18 21:15:00,140.08,140.089,140.054,140.068,3112099999.0
2005-11-18 21:20:00,140.068,140.078,140.049,140.058,3704899992.0
2005-11-18 21:25:00,140.059,140.105,140.05,140.082,1467699995.0
2005-11-18 21:30:00,140.082,140.114,140.078,140.109,1363200004.0
2005-11-18 21:35:00,140.109,140.125,140.095,140.112,812900004.0
2005-11-18 21:40:00,140.112,140.167,140.108,140.156,1662800005.0
2005-11-18 21:45:00,140.159,140.186,140.132,140.141,1600499990.0
2005-11-18 21:50:00,140.143,140.163,140.122,140.122,568699998.0
2005-11-18 21:55:00,140.122,140.161,140.11,140.158,515100000.0
2005-11-18 22:00:00,140.17,140.202,140.152,140.186,1560800007.0
2005-11-18 22:05:00,140.173,140.182,140.15,140.168,619199997.0
2005-11-18 22:10:00,140.172,140.183,140.145,140.162,736899996.0
2005-11-18 22:15:00,140.158,140.17,140.143,140.16,779699995.0
2005-11-18 22:20:00,140.159,140.202,140.14,140.167,633299992.0
2005-11-18 22:25:00,140.167,140.185,140.156,140.185,1172699998.0
2005-11-18 22:30:00,140.187,140.205,140.158,140.193,798600003.0
2005-11-18 22:35:00,140.183,140.211,140.168,140.175,1234000001.0
2005-11-18 22:40:00,140.183,140.206,140.165,140.172,978299991.0
2005-11-18 22:45:00,140.172,140.198,140.165,140.19,1164100002.0
2005-11-18 22:50:00,140.187,140.187,140.137,140.145,802000001.0
2005-11-18 22:55:00,140.137,140.175,140.137,140.155,791099985.0
2005-11-18 23:00:00,140.177,140.196,140.149,140.176,332600001.0
2005-11-18 23:05:00,140.183,140.206,140.175,140.185,540500003.0
2005-11-18 23:10:00,140.177,140.186,140.144,140.172,284599997.0
2005-11-18 23:15:00,140.169,140.173,140.138,140.16,324300000.0
2005-11-18 23:20:00,140.163,140.172,140.133,140.145,536100000.0
2005-11-18 23:25:00,140.137,140.178,140.133,140.155,376299995.0
2005-11-18 23:30:00,140.148,140.158,140.11,140.133,481900001.0
2005-11-18 23:35:00,140.145,140.171,140.139,140.152,542299993.0
2005-11-18 23:40:00,140.148,140.183,140.14,140.147,459000000.0
2005-11-18 23:45:00,140.142,140.15,140.11,140.148,399999999.0
2005-11-18 23:50:00,140.16,140.192,140.135,140.183,373599999.0
2005-11-18 23:55:00,140.19,140.214,140.175,140.188,488899999.0
2005-11-21 00:00:00,140.172,140.285,140.172,140.28,339599998.0
2005-11-21 00:05:00,140.285,140.321,140.247,140.308,333300001.0
2005-11-21 00:10:00,140.31,140.346,140.294,140.306,239400001.0
2005-11-21 00:15:00,140.32,140.345,140.311,140.322,521699996.0
2005-11-21 00:20:00,140.32,140.334,140.305,140.305,446900001.0
2005-11-21 00:25:00,140.313,140.325,140.3,140.32,421800001.0
2005-11-21 00:30:00,140.32,140.327,140.273,140.273,417099993.0
2005-11-21 00:35:00,140.267,140.295,140.265,140.295,361999999.0
2005-11-21 00:40:00,140.29,140.298,140.28,140.288,435399995.0
2005-11-21 00:45:00,140.29,140.295,140.285,140.29,462499999.0
2005-11-21 00:50:00,140.283,140.298,140.283,140.29,346299997.0
2005-11-21 00:55:00,140.285,140.298,140.285,140.285,471099997.0
2005-11-21 01:00:00,140.29,140.353,140.29,140.331,417099998.0
2005-11-21 01:05:00,140.377,140.407,140.339,140.362,354100002.0
2005-11-21 01:10:00,140.33,140.381,140.325,140.365,440099995.0
2005-11-21 01:15:00,140.369,140.376,140.335,140.336,474699998.0
2005-11-21 01:20:00,140.339,140.345,140.326,140.33,471600000.0
2005-11-21 01:25:00,140.342,140.355,140.286,140.326,545600009.0
2005-11-21 01:30:00,140.313,140.313,140.264,140.271,541799998.0
2005-11-21 01:35:00,140.275,140.285,140.265,140.275,447899999.0
2005-11-21 01:40:00,140.261,140.261,140.226,140.24,544200003.0
2005-11-21 01:45:00,140.249,140.26,140.208,140.237,386000000.0
2005-11-21 01:50:00,140.228,140.329,140.228,140.324,409900000.0
2005-11-21 01:55:00,140.335,140.344,140.284,140.31,427199996.0
2005-11-21 02:00:00,140.313,140.318,140.252,140.252,294800000.0
2005-11-21 02:05:00,140.24,140.299,140.24,140.299,443799997.0
2005-11-21 02:10:00,140.305,140.328,140.287,140.322,472899998.0
2005-11-21 02:15:00,140.332,140.343,140.321,140.332,436400001.0
2005-11-21 02:20:00,140.338,140.391,140.332,140.37,391700001.0
2005-11-21 02:25:00,140.358,140.358,140.312,140.321,306500000.0
2005-11-21 02:30:00,140.32,140.378,140.317,140.378,492999999.0
2005-11-21 02:35:00,140.384,140.391,140.349,140.357,394199998.0
2005-11-21 02:40:00,140.355,140.39,140.325,140.379,403499999.0
2005-11-21 02:45:00,140.381,140.388,140.317,140.336,394599996.0
2005-11-21 02:50:00,140.342,140.429,140.31,140.429,376599997.0
2005-11-21 02:55:00,140.445,140.445,140.405,140.405,561500004.0
2005-11-21 03:00:00,140.406,140.432,140.399,140.43,389100001.0
2005-11-21 03:05:00,140.43,140.438,140.409,140.413,347600001.0
2005-11-21 03:10:00,140.414,140.426,140.405,140.41,318199996.0
2005-11-21 03:15:00,140.41,140.427,140.392,140.413,356300001.0
2005-11-21 03:20:00,140.413,140.413,140.357,140.375,451700002.0
2005-11-21 03:25:00,140.382,140.397,140.351,140.359,340999999.0
2005-11-21 03:30:00,140.365,140.386,140.303,140.306,383300003.0
2005-11-21 03:35:00,140.314,140.343,140.308,140.336,258400000.0
2005-11-21 03:40:00,140.328,140.392,140.316,140.357,362900000.0
2005-11-21 03:45:00,140.347,140.364,140.33,140.359,356700001.0
2005-11-21 03:50:00,140.343,140.351,140.335,140.34,173300001.0
2005-11-21 03:55:00,140.331,140.401,140.33,140.382,304400002.0
2005-11-21 04:00:00,140.378,140.415,140.376,140.415,369300001.0
2005-11-21 04:05:00,140.42,140.426,140.388,140.418,420500000.0
2005-11-21 04:10:00,140.417,140.418,140.376,140.387,280300000.0
2005-11-21 04:15:00,140.386,140.403,140.374,140.399,406199998.0
2005-11-21 04:20:00,140.409,140.445,140.403,140.445,366400000.0
2005-11-21 04:25:00,140.453,140.458,140.418,140.453,491200001.0
2005-11-21 04:30:00,140.465,140.465,140.429,140.43,438800001.0
2005-11-21 04:35:00,140.435,140.452,140.418,140.444,275899998.0
2005-11-21 04:40:00,140.454,140.454,140.405,140.422,340199998.0
2005-11-21 04:45:00,140.411,140.428,140.394,140.427,313100001.0
2005-11-21 04:50:00,140.425,140.469,140.425,140.46,224300002.0
2005-11-21 04:55:00,140.453,140.453,140.405,140.42,444599993.0
2005-11-21 05:00:00,140.421,140.445,140.418,140.44,511200001.0
2005-11-21 05:05:00,140.435,140.443,140.429,140.437,377900001.0
2005-11-21 05:10:00,140.429,140.44,140.401,140.401,362099997.0
2005-11-21 05:15:00,140.405,140.411,140.395,140.41,302500001.0
2005-11-21 05:20:00,140.413,140.431,140.398,140.416,344599999.0
2005-11-21 05:25:00,140.412,140.435,140.411,140.435,244400002.0
2005-11-21 05:30:00,140.428,140.436,140.422,140.436,147799999.0
2005-11-21 05:35:00,140.441,140.45,140.424,140.426,257800000.0
2005-11-21 05:40:00,140.427,140.433,140.405,140.428,451499996.0
2005-11-21 05:45:00,140.432,140.445,140.414,140.437,335200001.0
2005-11-21 05:50:00,140.434,140.46,140.423,140.45,459699999.0
2005-11-21 05:55:00,140.446,140.468,140.434,140.46,504800001.0
2005-11-21 06:00:00,140.459,140.472,140.459,140.47,239700000.0
2005-11-21 06:05:00,140.474,140.474,140.44,140.454,499500000.0
2005-11-21 06:10:00,140.475,140.525,140.473,140.48,417499998.0
2005-11-21 06:15:00,140.481,140.483,140.442,140.457,431600007.0
2005-11-21 06:20:00,140.444,140.459,140.417,140.459,498899994.0
2005-11-21 06:25:00,140.469,140.537,140.453,140.53,414400002.0
2005-11-21 06:30:00,140.534,140.56,140.534,140.548,316499999.0
2005-11-21 06:35:00,140.532,140.543,140.507,140.51,297900002.0
2005-11-21 06:40:00,140.502,140.51,140.495,140.505,549099997.0
2005-11-21 06:45:00,140.511,140.53,140.501,140.513,457499996.0
2005-11-21 06:50:00,140.51,140.521,140.489,140.505,486600004.0
2005-11-21 06:55:00,140.506,140.532,140.506,140.53,683199992.0
2005-11-21 07:00:00,140.532,140.555,140.518,140.554,520900002.0
2005-11-21 07:05:00,140.543,140.557,140.52,140.533,449600001.0
2005-11-21 07:10:00,140.533,140.533,140.505,140.51,537000002.0
2005-11-21 07:15:00,140.505,140.527,140.505,140.527,248599998.0
2005-11-21 07:20:00,140.52,140.542,140.52,140.542,392599999.0
2005-11-21 07:25:00,140.538,140.541,140.505,140.518,404200001.0
2005-11-21 07:30:00,140.515,140.543,140.508,140.537,375099993.0
2005-11-21 07:35:00,140.53,140.565,140.515,140.56,397600006.0
2005-11-21 07:40:00,140.555,140.583,140.555,140.563,484599992.0
2005-11-21 07:45:00,140.555,140.616,140.555,140.603,354800001.0
2005-11-21 07:50:00,140.606,140.613,140.581,140.581,337000001.0
2005-11-21 07:55:00,140.574,140.586,140.554,140.575,459600001.0
2005-11-21 08:00:00,140.575,140.586,140.562,140.568,590000000.0
2005-11-21 08:05:00,140.568,140.591,140.563,140.573,404399998.0
2005-11-21 08:10:00,140.573,140.59,140.558,140.588,380300000.0
2005-11-21 08:15:00,140.581,140.581,140.535,140.554,548900002.0
2005-11-21 08:20:00,140.543,140.548,140.482,140.51,663699999.0
2005-11-21 08:25:00,140.507,140.552,140.504,140.548,502999993.0
2005-11-21 08:30:00,140.554,140.572,140.525,140.537,430499998.0
2005-11-21 08:35:00,140.53,140.54,140.5,140.506,535199995.0
2005-11-21 08:40:00,140.502,140.522,140.465,140.475,517699998.0
2005-11-21 08:45:00,140.468,140.468,140.425,140.44,440000002.0
2005-11-21 08:50:00,140.446,140.454,140.438,140.452,446599997.0
2005-11-21 08:55:00,140.461,140.467,140.45,140.465,426799997.0
2005-11-21 09:00:00,140.455,140.464,140.43,140.46,321900003.0
2005-11-21 09:05:00,140.46,140.541,140.46,140.541,350800000.0
2005-11-21 09:10:00,140.538,140.548,140.492,140.493,571099998.0
2005-11-21 09:15:00,140.495,140.502,140.464,140.47,656500002.0
2005-11-21 09:20:00,140.461,140.468,140.43,140.459,496499996.0
2005-11-21 09:25:00,140.451,140.475,140.448,140.461,348200003.0
2005-11-21 09:30:00,140.47,140.518,140.465,140.508,325300000.0
2005-11-21 09:35:00,140.505,140.525,140.445,140.445,376800004.0
2005-11-21 09:40:00,140.442,140.455,140.427,140.427,293400001.0
2005-11-21 09:45:00,140.426,140.452,140.394,140.395,502600006.0
2005-11-21 09:50:00,140.395,140.46,140.393,140.459,493500003.0
2005-11-21 09:55:00,140.462,140.496,140.462,140.478,440899998.0
2005-11-21 10:00:00,140.478,140.493,140.453,140.46,340300000.0
2005-11-21 10:05:00,140.46,140.46,140.356,140.399,368300001.0
2005-11-21 10:10:00,140.409,140.496,140.399,140.459,649999997.0
2005-11-21 10:15:00,140.446,140.542,140.446,140.518,461500000.0
2005-11-21 10:20:00,140.516,140.655,140.516,140.596,655100000.0
2005-11-21 10:25:00,140.606,140.722,140.606,140.682,618599999.0
2005-11-21 10:30:00,140.68,140.68,140.61,140.618,386200002.0
2005-11-21 10:35:00,140.624,140.631,140.539,140.543,488799996.0
2005-11-21 10:40:00,140.528,140.528,140.428,140.489,402799999.0
2005-11-21 10:45:00,140.494,140.506,140.468,140.473,305899997.0
2005-11-21 10:50:00,140.462,140.485,140.448,140.464,584200009.0
2005-11-21 10:55:00,140.468,140.481,140.4,140.403,451899995.0
2005-11-21 11:00:00,140.408,140.461,140.362,140.461,458500003.0
2005-11-21 11:05:00,140.467,140.467,140.354,140.464,633800002.0
2005-11-21 11:10:00,140.487,140.501,140.457,140.47,430399999.0
2005-11-21 11:15:00,140.462,140.486,140.453,140.473,592300003.0
2005-11-21 11:20:00,140.467,140.509,140.436,140.486,485799994.0
2005-11-21 11:25:00,140.481,140.503,140.434,140.45,496600002.0
2005-11-21 11:30:00,140.455,140.511,140.454,140.501,611799998.0
2005-11-21 11:35:00,140.508,140.562,140.483,140.562,461999998.0
2005-11-21 11:40:00,140.565,140.572,140.487,140.54,463099996.0
2005-11-21 11:45:00,140.54,140.559,140.512,140.546,508499997.0
2005-11-21 11:50:00,140.531,140.531,140.431,140.433,549799996.0
2005-11-21 11:55:00,140.437,140.442,140.389,140.415,510699995.0
2005-11-21 12:00:00,140.411,140.469,140.403,140.462,667399999.0
2005-11-21 12:05:00,140.461,140.513,140.454,140.488,722499998.0
2005-11-21 12:10:00,140.492,140.517,140.458,140.517,524299996.0
2005-11-21 12:15:00,140.515,140.525,140.495,140.505,354299999.0
2005-11-21 12:20:00,140.495,140.51,140.482,140.494,424499998.0
2005-11-21 12:25:00,140.502,140.517,140.493,140.505,384299999.0
2005-11-21 12:30:00,140.499,140.517,140.481,140.517,337400000.0
2005-11-21 12:35:00,140.513,140.518,140.461,140.471,519900004.0
2005-11-21 12:40:00,140.471,140.474,140.411,140.43,619700001.0
2005-11-21 12:45:00,140.43,140.469,140.414,140.457,494799998.0
2005-11-21 12:50:00,140.462,140.483,140.441,140.463,464200001.0
2005-11-21 12:55:00,140.477,140.582,140.477,140.547,582100002.0
2005-11-21 13:00:00,140.545,140.551,140.473,140.48,383700001.0
2005-11-21 13:05:00,140.472,140.486,140.445,140.46,426700002.0
2005-11-21 13:10:00,140.453,140.498,140.436,140.475,554699998.0
2005-11-21 13:15:00,140.476,140.513,140.467,140.488,455400000.0
2005-11-21 13:20:00,140.503,140.537,140.488,140.529,386400001.0
2005-11-21 13:25:00,140.518,140.54,140.497,140.507,429800005.0
2005-11-21 13:30:00,140.507,140.519,140.473,140.494,438099998.0
2005-11-21 13:35:00,140.484,140.502,140.471,140.48,490100002.0
2005-11-21 13:40:00,140.474,140.546,140.474,140.521,335799998.0
2005-11-21 13:45:00,140.514,140.532,140.503,140.521,407799997.0
2005-11-21 13:50:00,140.509,140.57,140.509,140.57,438999997.0
2005-11-21 13:55:00,140.563,140.563,140.511,140.511,478800000.0
2005-11-21 14:00:00,140.523,140.553,140.502,140.518,448799999.0
2005-11-21 14:05:00,140.512,140.542,140.493,140.493,554300004.0
2005-11-21 14:10:00,140.485,140.486,140.425,140.452,478999996.0
2005-11-21 14:15:00,140.445,140.451,140.404,140.418,522200003.0
2005-11-21 14:20:00,140.418,140.459,140.41,140.45,584699998.0
2005-11-21 14:25:00,140.45,140.491,140.445,140.466,453599995.0
2005-11-21 14:30:00,140.463,140.5,140.463,140.49,355900002.0
2005-11-21 14:35:00,140.492,140.527,140.49,140.517,576600001.0
2005-11-21 14:40:00,140.515,140.544,140.501,140.52,471000003.0
2005-11-21 14:45:00,140.524,140.524,140.468,140.473,454899994.0
2005-11-21 14:50:00,140.476,140.508,140.459,140.463,417300001.0
2005-11-21 14:55:00,140.454,140.483,140.44,140.445,362100002.0
2005-11-21 15:00:00,140.437,140.437,140.382,140.391,485199993.0
2005-11-21 15:05:00,140.387,140.422,140.377,140.408,255099998.0
2005-11-21 15:10:00,140.404,140.418,140.366,140.39,542299995.0
2005-11-21 15:15:00,140.381,140.401,140.355,140.36,729000002.0
2005-11-21 15:20:00,140.364,140.445,140.364,140.427,539599995.0
2005-11-21 15:25:00,140.423,140.462,140.409,140.454,573499997.0
2005-11-21 15:30:00,140.456,140.479,140.446,140.468,424800001.0
2005-11-21 15:35:00,140.47,140.475,140.452,140.47,518600000.0
2005-11-21 15:40:00,140.477,140.523,140.464,140.523,494299999.0
2005-11-21 15:45:00,140.54,140.549,140.501,140.517,481699994.0
2005-11-21 15:50:00,140.522,140.534,140.454,140.465,407100004.0
2005-11-21 15:55:00,140.46,140.522,140.456,140.487,623200004.0
2005-11-21 16:00:00,140.476,140.476,140.385,140.444,341999999.0
2005-11-21 16:05:00,140.445,140.445,140.351,140.375,458799993.0
2005-11-21 16:10:00,140.376,140.376,140.332,140.342,217399999.0
2005-11-21 16:15:00,140.328,140.348,140.275,140.283,600599997.0
2005-11-21 16:20:00,140.3,140.333,140.198,140.208,467900003.0
2005-11-21 16:25:00,140.209,140.261,140.183,140.223,506699996.0
2005-11-21 16:30:00,140.227,140.274,140.196,140.272,431699999.0
2005-11-21 16:35:00,140.275,140.295,140.241,140.251,410699999.0
2005-11-21 16:40:00,140.253,140.293,140.233,140.26,449499999.0
2005-11-21 16:45:00,140.268,140.268,140.186,140.227,414899999.0
2005-11-21 16:50:00,140.235,140.28,140.221,140.245,613300001.0
2005-11-21 16:55:00,140.245,140.269,140.224,140.237,440100002.0
2005-11-21 17:00:00,140.233,140.288,140.214,140.285,552000000.0
2005-11-21 17:05:00,140.282,140.284,139.928,139.928,567699999.0
2005-11-21 17:10:00,139.91,139.92,139.659,139.697,512000005.0
2005-11-21 17:15:00,139.712,139.812,139.712,139.802,595600000.0
2005-11-21 17:20:00,139.793,139.824,139.762,139.77,530400000.0
2005-11-21 17:25:00,139.759,139.788,139.75,139.754,352500002.0
2005-11-21 17:30:00,139.748,139.777,139.655,139.66,493199996.0
2005-11-21 17:35:00,139.67,139.707,139.576,139.707,508999999.0
2005-11-21 17:40:00,139.712,139.731,139.657,139.679,520599999.0
2005-11-21 17:45:00,139.673,139.736,139.64,139.642,511800001.0
2005-11-21 17:50:00,139.634,139.638,139.538,139.554,584299999.0
2005-11-21 17:55:00,139.548,139.564,139.327,139.348,547099997.0
2005-11-21 18:00:00,139.323,139.69,139.309,139.425,5472499998.0
2005-11-21 18:05:00,139.42,139.529,139.412,139.526,7151099978.0
2005-11-21 18:10:00,139.533,139.55,139.462,139.47,5530499994.0
2005-11-21 18:15:00,139.477,139.571,139.45,139.475,4973599986.0
2005-11-21 18:20:00,139.469,139.535,139.451,139.472,6658899988.0
2005-11-21 18:25:00,139.474,139.516,139.453,139.511,4358500004.0
2005-11-21 18:30:00,139.513,139.564,139.498,139.553,5729899997.0
2005-11-21 18:35:00,139.563,139.565,139.519,139.565,3202299989.0
2005-11-21 18:40:00,139.562,139.577,139.534,139.552,2764499990.0
2005-11-21 18:45:00,139.547,139.625,139.524,139.62,2224599993.0
2005-11-21 18:50:00,139.621,139.709,139.615,139.709,3618699999.0
2005-11-21 18:55:00,139.725,139.74,139.648,139.662,3566199980.0
2005-11-21 19:00:00,139.653,139.702,139.611,139.696,2231899995.0
2005-11-21 19:05:00,139.7,139.709,139.6,139.623,4023500004.0
2005-11-21 19:10:00,139.63,139.646,139.607,139.638,1454100000.0
2005-11-21 19:15:00,139.635,139.678,139.628,139.66,3155999991.0
2005-11-21 19:20:00,139.665,139.686,139.613,139.613,2648799999.0
2005-11-21 19:25:00,139.607,139.607,139.571,139.596,3612600004.0
2005-11-21 19:30:00,139.6,139.626,139.574,139.598,3459499999.0
2005-11-21 19:35:00,139.596,139.608,139.575,139.603,2587399987.0
2005-11-21 19:40:00,139.614,139.642,139.568,139.591,2393199991.0
2005-11-21 19:45:00,139.587,139.621,139.572,139.598,1747099997.0
2005-11-21 19:50:00,139.6,139.66,139.583,139.66,1783200004.0
2005-11-21 19:55:00,139.669,139.707,139.65,139.675,2362799988.0
2005-11-21 20:00:00,139.685,139.709,139.634,139.65,1660399989.0
2005-11-21 20:05:00,139.645,139.659,139.615,139.655,2447899993.0
2005-11-21 20:10:00,139.648,139.66,139.601,139.604,2828800007.0
2005-11-21 20:15:00,139.605,139.609,139.58,139.595,1873900003.0
2005-11-21 20:20:00,139.596,139.616,139.576,139.594,1815699996.0
2005-11-21 20:25:00,139.59,139.601,139.514,139.52,3818999999.0
2005-11-21 20:30:00,139.523,139.561,139.505,139.531,4966500000.0
2005-11-21 20:35:00,139.535,139.559,139.534,139.548,3130600006.0
2005-11-21 20:40:00,139.55,139.589,139.545,139.572,3237300004.0
2005-11-21 20:45:00,139.578,139.609,139.572,139.598,3027700000.0
2005-11-21 20:50:00,139.588,139.608,139.576,139.605,2986699997.0
2005-11-21 20:55:00,139.601,139.622,139.577,139.583,5047599988.0
2005-11-21 21:00:00,139.579,139.579,139.52,139.537,3898199998.0
2005-11-21 21:05:00,139.54,139.655,139.524,139.63,2197599994.0
2005-11-21 21:10:00,139.625,139.633,139.571,139.584,2469399985.0
2005-11-21 21:15:00,139.582,139.603,139.567,139.577,2948399985.0
2005-11-21 21:20:00,139.578,139.605,139.553,139.605,4164900005.0
2005-11-21 21:25:00,139.61,139.66,139.594,139.639,1564300002.0
2005-11-21 21:30:00,139.634,139.655,139.571,139.573,1475999999.0
2005-11-21 21:35:00,139.575,139.591,139.522,139.53,1088000001.0
2005-11-21 21:40:00,139.53,139.535,139.44,139.448,1974900005.0
2005-11-21 21:45:00,139.45,139.465,139.427,139.441,1575999999.0
2005-11-21 21:50:00,139.435,139.435,139.383,139.39,398999999.0
2005-11-21 21:55:00,139.397,139.426,139.386,139.426,511699995.0
2005-11-21 22:00:00,139.428,139.432,139.383,139.384,1578400000.0
2005-11-21 22:05:00,139.38,139.394,139.375,139.383,556599997.0
2005-11-21 22:10:00,139.38,139.38,139.319,139.338,702900001.0
2005-11-21 22:15:00,139.34,139.4,139.335,139.388,633300001.0
2005-11-21 22:20:00,139.386,139.394,139.362,139.388,753399998.0
2005-11-21 22:25:00,139.391,139.419,139.391,139.405,1494699994.0
2005-11-21 22:30:00,139.412,139.428,139.406,139.422,886300001.0
2005-11-21 22:35:00,139.416,139.438,139.398,139.398,1205099998.0
2005-11-21 22:40:00,139.4,139.427,139.4,139.412,1052500001.0
2005-11-21 22:45:00,139.415,139.44,139.409,139.433,920100003.0
2005-11-21 22:50:00,139.427,139.455,139.413,139.429,638999994.0
2005-11-21 22:55:00,139.425,139.462,139.415,139.44,713200000.0
2005-11-21 23:00:00,139.452,139.512,139.44,139.503,433700000.0
2005-11-21 23:05:00,139.499,139.539,139.499,139.515,504500004.0
2005-11-21 23:10:00,139.515,139.52,139.502,139.51,286400001.0
2005-11-21 23:15:00,139.51,139.527,139.492,139.527,344900000.0
2005-11-21 23:20:00,139.535,139.535,139.509,139.525,407800001.0
2005-11-21 23:25:00,139.524,139.535,139.514,139.528,445499998.0
2005-11-21 23:30:00,139.52,139.567,139.506,139.562,255799997.0
2005-11-21 23:35:00,139.568,139.588,139.552,139.557,432700002.0
2005-11-21 23:40:00,139.552,139.579,139.549,139.579,293499999.0
2005-11-21 23:45:00,139.584,139.588,139.561,139.572,435600005.0
2005-11-21 23:50:00,139.581,139.583,139.564,139.572,572299997.0
2005-11-21 23:55:00,139.574,139.585,139.567,139.575,344799997.0
2005-11-22 00:00:00,139.562,139.627,139.562,139.605,450899997.0
2005-11-22 00:05:00,139.612,139.65,139.581,139.615,530399999.0
2005-11-22 00:10:00,139.637,139.671,139.607,139.651,500700005.0
2005-11-22 00:15:00,139.665,139.686,139.57,139.57,562500001.0
2005-11-22 00:20:00,139.572,139.584,139.526,139.533,381699996.0
2005-11-22 00:25:00,139.537,139.562,139.524,139.551,365800000.0
2005-11-22 00:30:00,139.567,139.567,139.532,139.536,376000001.0
2005-11-22 00:35:00,139.535,139.564,139.521,139.527,461200000.0
2005-11-22 00:40:00,139.523,139.564,139.507,139.538,475999999.0
2005-11-22 00:45:00,139.537,139.545,139.527,139.532,420999999.0
2005-11-22 00:50:00,139.527,139.548,139.525,139.53,391399997.0
2005-11-22 00:55:00,139.525,139.579,139.525,139.556,371799995.0
2005-11-22 01:00:00,139.558,139.581,139.546,139.564,494600004.0
2005-11-22 01:05:00,139.583,139.603,139.571,139.592,409699998.0
2005-11-22 01:10:00,139.588,139.593,139.552,139.574,535000001.0
2005-11-22 01:15:00,139.6,139.616,139.59,139.595,452399993.0
2005-11-22 01:20:00,139.607,139.624,139.586,139.615,526699997.0
2005-11-22 01:25:00,139.63,139.639,139.615,139.632,389000000.0
2005-11-22 01:30:00,139.63,139.659,139.622,139.629,508800002.0
2005-11-22 01:35:00,139.64,139.701,139.636,139.693,370400002.0
2005-11-22 01:40:00,139.689,139.694,139.648,139.648,476600001.0
2005-11-22 01:45:00,139.642,139.664,139.625,139.648,469599998.0
2005-11-22 01:50:00,139.64,139.689,139.64,139.665,335900000.0
2005-11-22 01:55:00,139.678,139.727,139.672,139.727,728300006.0
2005-11-22 02:00:00,139.723,139.725,139.663,139.684,535400003.0
2005-11-22 02:05:00,139.663,139.676,139.604,139.616,500899993.0
2005-11-22 02:10:00,139.61,139.63,139.591,139.61,554399998.0
2005-11-22 02:15:00,139.622,139.669,139.602,139.669,387300002.0
2005-11-22 02:20:00,139.673,139.7,139.665,139.7,550199996.0
2005-11-22 02:25:00,139.688,139.699,139.638,139.667,532099998.0
2005-11-22 02:30:00,139.673,139.683,139.64,139.647,417799997.0
2005-11-22 02:35:00,139.64,139.64,139.592,139.603,392100000.0
2005-11-22 02:40:00,139.592,139.599,139.568,139.59,281199995.0
2005-11-22 02:45:00,139.598,139.636,139.59,139.613,354299997.0
2005-11-22 02:50:00,139.619,139.657,139.607,139.637,503600001.0
2005-11-22 02:55:00,139.651,139.676,139.611,139.655,328799998.0
2005-11-22 03:00:00,139.661,139.673,139.655,139.66,444200000.0
2005-11-22 03:05:00,139.656,139.684,139.645,139.674,434399991.0
2005-11-22 03:10:00,139.676,139.718,139.667,139.702,264699996.0
2005-11-22 03:15:00,139.71,139.713,139.692,139.7,386400003.0
2005-11-22 03:20:00,139.695,139.711,139.662,139.69,517299994.0
2005-11-22 03:25:00,139.687,139.687,139.663,139.671,423399996.0
2005-11-22 03:30:00,139.655,139.691,139.642,139.684,477099997.0
2005-11-22 03:35:00,139.675,139.724,139.667,139.724,218000000.0
2005-11-22 03:40:00,139.719,139.727,139.691,139.7,484100000.0
2005-11-22 03:45:00,139.708,139.714,139.695,139.713,329500000.0
2005-11-22 03:50:00,139.702,139.725,139.702,139.72,377299997.0
2005-11-22 03:55:00,139.72,139.791,139.72,139.783,386199999.0
2005-11-22 04:00:00,139.773,139.773,139.74,139.743,393599998.0
2005-11-22 04:05:00,139.728,139.769,139.727,139.744,386500002.0
2005-11-22 04:10:00,139.733,139.764,139.715,139.751,242999999.0
2005-11-22 04:15:00,139.745,139.745,139.678,139.695,452399998.0
2005-11-22 04:20:00,139.701,139.701,139.64,139.658,588499996.0
2005-11-22 04:25:00,139.655,139.665,139.598,139.62,425799998.0
2005-11-22 04:30:00,139.628,139.628,139.603,139.603,406899998.0
2005-11-22 04:35:00,139.608,139.631,139.58,139.619,329599997.0
2005-11-22 04:40:00,139.62,139.62,139.594,139.618,413800003.0
2005-11-22 04:45:00,139.61,139.642,139.605,139.63,367900001.0
2005-11-22 04:50:00,139.628,139.63,139.606,139.614,231199997.0
2005-11-22 04:55:00,139.622,139.64,139.617,139.629,427399995.0
2005-11-22 05:00:00,139.635,139.654,139.615,139.641,412500000.0
2005-11-22 05:05:00,139.643,139.656,139.617,139.627,408900000.0
2005-11-22 05:10:00,139.62,139.635,139.615,139.621,242499999.0
2005-11-22 05:15:00,139.621,139.658,139.601,139.627,522299997.0
2005-11-22 05:20:00,139.639,139.658,139.61,139.632,422599997.0
2005-11-22 05:25:00,139.629,139.645,139.627,139.637,296199997.0
2005-11-22 05:30:00,139.636,139.651,139.621,139.632,397900004.0
2005-11-22 05:35:00,139.63,139.635,139.622,139.624,94300000.0
2005-11-22 05:40:00,139.62,139.661,139.613,139.661,507300002.0
2005-11-22 05:45:00,139.667,139.675,139.641,139.663,506000008.0
2005-11-22 05:50:00,139.67,139.679,139.64,139.64,281599998.0
2005-11-22 05:55:00,139.648,139.675,139.643,139.67,278600001.0
2005-11-22 06:00:00,139.662,139.684,139.657,139.684,357299997.0
2005-11-22 06:05:00,139.685,139.685,139.643,139.66,558599997.0
2005-11-22 06:10:00,139.662,139.678,139.619,139.63,347300000.0
2005-11-22 06:15:00,139.635,139.638,139.613,139.617,508000001.0
2005-11-22 06:20:00,139.615,139.652,139.615,139.652,280399997.0
2005-11-22 06:25:00,139.655,139.655,139.59,139.627,432999999.0
2005-11-22 06:30:00,139.633,139.637,139.586,139.636,315099999.0
2005-11-22 06:35:00,139.637,139.637,139.591,139.612,455700003.0
2005-11-22 06:40:00,139.595,139.655,139.595,139.645,433300003.0
2005-11-22 06:45:00,139.65,139.663,139.644,139.656,387499996.0
2005-11-22 06:50:00,139.655,139.672,139.651,139.663,602800000.0
2005-11-22 06:55:00,139.661,139.67,139.635,139.67,477400001.0
2005-11-22 07:00:00,139.67,139.67,139.648,139.663,497699999.0
2005-11-22 07:05:00,139.653,139.671,139.651,139.656,469500002.0
2005-11-22 07:10:00,139.659,139.698,139.651,139.67,568899999.0
2005-11-22 07:15:00,139.665,139.681,139.638,139.647,376800003.0
2005-11-22 07:20:00,139.635,139.655,139.614,139.643,354600000.0
2005-11-22 07:25:00,139.64,139.655,139.635,139.645,358600001.0
2005-11-22 07:30:00,139.647,139.658,139.635,139.645,200399998.0
2005-11-22 07:35:00,139.643,139.66,139.631,139.65,591500001.0
2005-11-22 07:40:00,139.647,139.656,139.637,139.648,483299998.0
2005-11-22 07:45:00,139.644,139.652,139.629,139.637,389899997.0
2005-11-22 07:50:00,139.642,139.655,139.627,139.651,332199995.0
2005-11-22 07:55:00,139.657,139.698,139.647,139.698,465599997.0
2005-11-22 08:00:00,139.682,139.699,139.641,139.668,506299999.0
2005-11-22 08:05:00,139.676,139.74,139.676,139.696,278899999.0
2005-11-22 08:10:00,139.708,139.708,139.673,139.682,312299998.0
2005-11-22 08:15:00,139.68,139.685,139.641,139.652,313399994.0
2005-11-22 08:20:00,139.65,139.697,139.625,139.689,556300002.0
2005-11-22 08:25:00,139.69,139.715,139.673,139.692,452199999.0
2005-11-22 08:30:00,139.703,139.705,139.669,139.691,439499995.0
2005-11-22 08:35:00,139.688,139.708,139.675,139.681,453699999.0
2005-11-22 08:40:00,139.67,139.709,139.668,139.704,692400003.0
2005-11-22 08:45:00,139.698,139.699,139.662,139.681,457300004.0
2005-11-22 08:50:00,139.682,139.688,139.649,139.686,303699999.0
2005-11-22 08:55:00,139.692,139.728,139.679,139.712,413200002.0
2005-11-22 09:00:00,139.708,139.746,139.698,139.731,439599998.0
2005-11-22 09:05:00,139.72,139.72,139.664,139.69,241099997.0
2005-11-22 09:10:00,139.68,139.702,139.668,139.687,425800002.0
2005-11-22 09:15:00,139.692,139.695,139.675,139.675,450299996.0
2005-11-22 09:20:00,139.671,139.707,139.634,139.684,341200002.0
2005-11-22 09:25:00,139.687,139.704,139.662,139.704,442200004.0
2005-11-22 09:30:00,139.718,139.718,139.67,139.705,278799999.0
2005-11-22 09:35:00,139.704,139.706,139.663,139.663,378300006.0
2005-11-22 09:40:00,139.661,139.661,139.628,139.629,376699999.0
2005-11-22 09:45:00,139.634,139.649,139.604,139.606,432200000.0
2005-11-22 09:50:00,139.6,139.623,139.594,139.617,402500000.0
2005-11-22 09:55:00,139.608,139.63,139.582,139.604,486000001.0
2005-11-22 10:00:00,139.601,139.655,139.601,139.655,285999997.0
2005-11-22 10:05:00,139.666,139.681,139.65,139.677,350000001.0
2005-11-22 10:10:00,139.688,139.727,139.683,139.704,460099998.0
2005-11-22 10:15:00,139.703,139.713,139.663,139.708,461400000.0
2005-11-22 10:20:00,139.7,139.72,139.667,139.667,536500002.0
2005-11-22 10:25:00,139.67,139.737,139.669,139.735,407899996.0
2005-11-22 10:30:00,139.739,139.764,139.707,139.714,519699999.0
2005-11-22 10:35:00,139.715,139.747,139.71,139.74,448099995.0
2005-11-22 10:40:00,139.747,139.764,139.637,139.642,521099994.0
2005-11-22 10:45:00,139.64,139.658,139.612,139.628,323899997.0
2005-11-22 10:50:00,139.635,139.647,139.605,139.634,628799999.0
2005-11-22 10:55:00,139.638,139.644,139.569,139.585,552800004.0
2005-11-22 11:00:00,139.598,139.598,139.563,139.584,601299998.0
2005-11-22 11:05:00,139.59,139.596,139.566,139.577,322700001.0
2005-11-22 11:10:00,139.583,139.64,139.577,139.629,335000000.0
2005-11-22 11:15:00,139.622,139.636,139.582,139.597,417199998.0
2005-11-22 11:20:00,139.601,139.632,139.586,139.601,473200001.0
2005-11-22 11:25:00,139.604,139.648,139.566,139.648,462699999.0
2005-11-22 11:30:00,139.654,139.677,139.556,139.565,478700000.0
2005-11-22 11:35:00,139.57,139.58,139.487,139.498,655699995.0
2005-11-22 11:40:00,139.486,139.53,139.478,139.515,507999999.0
2005-11-22 11:45:00,139.514,139.517,139.458,139.512,410099998.0
2005-11-22 11:50:00,139.502,139.526,139.487,139.526,381400000.0
2005-11-22 11:55:00,139.537,139.542,139.514,139.54,537700000.0
2005-11-22 12:00:00,139.535,139.591,139.53,139.59,651900006.0
2005-11-22 12:05:00,139.576,139.585,139.517,139.585,501400003.0
2005-11-22 12:10:00,139.578,139.578,139.514,139.532,435999996.0
2005-11-22 12:15:00,139.526,139.594,139.526,139.585,426199997.0
2005-11-22 12:20:00,139.58,139.591,139.54,139.556,350499996.0
2005-11-22 12:25:00,139.551,139.566,139.518,139.523,363100003.0
2005-11-22 12:30:00,139.53,139.555,139.483,139.489,515599999.0
2005-11-22 12:35:00,139.501,139.579,139.501,139.572,331099995.0
2005-11-22 12:40:00,139.568,139.582,139.533,139.551,378799998.0
2005-11-22 12:45:00,139.562,139.61,139.543,139.599,446000001.0
2005-11-22 12:50:00,139.61,139.637,139.6,139.623,576699991.0
2005-11-22 12:55:00,139.625,139.634,139.606,139.608,397900001.0
2005-11-22 13:00:00,139.605,139.665,139.594,139.655,399400001.0
2005-11-22 13:05:00,139.646,139.659,139.628,139.656,379799998.0
2005-11-22 13:10:00,139.646,139.649,139.615,139.63,486000001.0
2005-11-22 13:15:00,139.628,139.646,139.621,139.627,354000000.0
2005-11-22 13:20:00,139.626,139.638,139.562,139.586,580599998.0
2005-11-22 13:25:00,139.568,139.59,139.548,139.585,411799998.0
2005-11-22 13:30:00,139.6,139.617,139.542,139.549,541299999.0
2005-11-22 13:35:00,139.539,139.58,139.539,139.565,279600001.0
2005-11-22 13:40:00,139.563,139.588,139.55,139.563,261100001.0
2005-11-22 13:45:00,139.555,139.573,139.542,139.573,425899999.0
2005-11-22 13:50:00,139.558,139.578,139.548,139.578,255599999.0
2005-11-22 13:55:00,139.579,139.61,139.571,139.597,444000002.0
2005-11-22 14:00:00,139.602,139.605,139.546,139.602,560599997.0
2005-11-22 14:05:00,139.596,139.607,139.579,139.596,519500001.0
2005-11-22 14:10:00,139.598,139.672,139.598,139.654,437300002.0
2005-11-22 14:15:00,139.661,139.7,139.644,139.688,532199997.0
2005-11-22 14:20:00,139.692,139.708,139.653,139.67,484499999.0
2005-11-22 14:25:00,139.675,139.691,139.657,139.668,376099997.0
2005-11-22 14:30:00,139.67,139.682,139.642,139.668,427099998.0
2005-11-22 14:35:00,139.677,139.685,139.652,139.655,522400001.0
2005-11-22 14:40:00,139.658,139.676,139.625,139.655,436799998.0
2005-11-22 14:45:00,139.657,139.699,139.657,139.688,534999998.0
2005-11-22 14:50:00,139.693,139.695,139.628,139.637,328999998.0
2005-11-22 14:55:00,139.628,139.664,139.623,139.649,511499998.0
2005-11-22 15:00:00,139.67,139.68,139.638,139.645,496900000.0
2005-11-22 15:05:00,139.653,139.705,139.653,139.704,353399998.0
2005-11-22 15:10:00,139.7,139.726,139.681,139.7,639399992.0
2005-11-22 15:15:00,139.689,139.707,139.668,139.67,378399996.0
2005-11-22 15:20:00,139.659,139.713,139.651,139.713,492100002.0
2005-11-22 15:25:00,139.721,139.777,139.721,139.767,609799994.0
2005-11-22 15:30:00,139.766,139.784,139.746,139.765,403800000.0
2005-11-22 15:35:00,139.763,139.783,139.729,139.745,753399992.0
2005-11-22 15:40:00,139.741,139.75,139.717,139.725,389300002.0
2005-11-22 15:45:00,139.73,139.767,139.73,139.742,213399999.0
2005-11-22 15:50:00,139.759,139.765,139.671,139.692,483100000.0
2005-11-22 15:55:00,139.686,139.719,139.679,139.71,370899998.0
2005-11-22 16:00:00,139.708,139.72,139.691,139.694,393999999.0
2005-11-22 16:05:00,139.688,139.72,139.678,139.712,490799999.0
2005-11-22 16:10:00,139.711,139.711,139.663,139.668,396099997.0
2005-11-22 16:15:00,139.672,139.721,139.66,139.718,357099999.0
2005-11-22 16:20:00,139.717,139.717,139.616,139.616,460999998.0
2005-11-22 16:25:00,139.62,139.659,139.617,139.634,531100003.0
2005-11-22 16:30:00,139.664,139.748,139.664,139.716,613499997.0
2005-11-22 16:35:00,139.716,139.716,139.687,139.715,573700001.0
2005-11-22 16:40:00,139.711,139.718,139.672,139.675,432500002.0
2005-11-22 16:45:00,139.65,139.65,139.555,139.625,498800003.0
2005-11-22 16:50:00,139.635,139.656,139.613,139.619,424599994.0
2005-11-22 16:55:00,139.616,139.652,139.611,139.65,479600000.0
2005-11-22 17:00:00,139.663,139.664,139.553,139.573,500899999.0
2005-11-22 17:05:00,139.581,139.617,139.558,139.559,442800006.0
2005-11-22 17:10:00,139.541,139.663,139.497,139.638,669699993.0
2005-11-22 17:15:00,139.633,139.663,139.492,139.499,535300000.0
2005-11-22 17:20:00,139.491,139.515,139.466,139.484,433800003.0
2005-11-22 17:25:00,139.495,139.542,139.481,139.542,407999997.0
2005-11-22 17:30:00,139.545,139.575,139.51,139.57,388900001.0
2005-11-22 17:35:00,139.573,139.611,139.56,139.592,452099997.0
2005-11-22 17:40:00,139.586,139.606,139.536,139.581,463199995.0
2005-11-22 17:45:00,139.6,139.713,139.6,139.686,561399998.0
2005-11-22 17:50:00,139.681,139.7,139.641,139.657,535399999.0
2005-11-22 17:55:00,139.645,139.661,139.612,139.644,615499996.0
2005-11-22 18:00:00,139.635,139.99,139.635,139.68,6344199977.0
2005-11-22 18:05:00,139.681,139.75,139.677,139.746,7456599972.0
2005-11-22 18:10:00,139.758,139.805,139.682,139.696,5481399984.0
2005-11-22 18:15:00,139.693,139.704,139.672,139.691,5250099983.0
2005-11-22 18:20:00,139.681,139.702,139.653,139.656,6273999982.0
2005-11-22 18:25:00,139.662,139.721,139.639,139.721,4732399985.0
2005-11-22 18:30:00,139.723,139.761,139.67,139.673,5642599983.0
2005-11-22 18:35:00,139.678,139.764,139.649,139.73,3501999996.0
2005-11-22 18:40:00,139.725,139.755,139.705,139.745,2610500002.0
2005-11-22 18:45:00,139.737,139.741,139.715,139.727,2360099995.0
2005-11-22 18:50:00,139.728,139.734,139.677,139.732,3911500007.0
2005-11-22 18:55:00,139.735,139.924,139.733,139.905,3249400004.0
2005-11-22 19:00:00,139.894,140.061,139.886,140.061,2103999996.0
2005-11-22 19:05:00,140.063,140.067,139.983,140.012,3977699987.0
2005-11-22 19:10:00,140.012,140.016,139.988,139.994,1406400000.0
2005-11-22 19:15:00,139.989,140.012,139.94,139.95,2627099994.0
2005-11-22 19:20:00,139.951,139.956,139.891,139.902,2804599994.0
2005-11-22 19:25:00,139.899,139.923,139.89,139.915,3299899999.0
2005-11-22 19:30:00,139.923,140.019,139.916,140.007,3555399990.0
2005-11-22 19:35:00,140.01,140.06,140.001,140.043,2818600009.0
2005-11-22 19:40:00,140.046,140.088,140.007,140.022,2479299989.0
2005-11-22 19:45:00,140.025,140.058,140.013,140.038,2255999993.0
2005-11-22 19:50:00,140.047,140.078,140.017,140.041,2095099987.0
2005-11-22 19:55:00,140.043,140.044,139.979,139.98,2244300002.0
2005-11-22 20:00:00,139.982,140.002,139.972,139.99,1458299996.0
2005-11-22 20:05:00,139.988,140.012,139.98,140.012,2538800007.0
2005-11-22 20:10:00,140.01,140.025,139.99,140.0,2994499995.0
2005-11-22 20:15:00,139.994,140.03,139.981,140.013,2510500007.0
2005-11-22 20:20:00,140.017,140.026,139.968,139.987,1922700004.0
2005-11-22 20:25:00,139.992,140.019,139.965,139.978,3766799992.0
2005-11-22 20:30:00,139.983,140.018,139.969,139.987,5103100009.0
2005-11-22 20:35:00,139.99,140.061,139.975,140.034,2976899993.0
2005-11-22 20:40:00,140.027,140.111,140.027,140.107,2621499990.0
2005-11-22 20:45:00,140.112,140.119,140.077,140.103,2813999990.0
2005-11-22 20:50:00,140.099,140.103,140.061,140.103,3019000007.0
2005-11-22 20:55:00,140.096,140.129,140.095,140.11,4500299996.0
2005-11-22 21:00:00,140.115,140.183,140.105,140.134,3898599998.0
2005-11-22 21:05:00,140.14,140.178,140.112,140.178,2424299994.0
2005-11-22 21:10:00,140.154,140.311,140.109,140.262,2131099997.0
2005-11-22 21:15:00,140.262,140.262,140.168,140.218,3130700005.0
2005-11-22 21:20:00,140.226,140.366,140.199,140.284,4071299981.0
2005-11-22 21:25:00,140.28,140.306,140.222,140.266,1645099996.0
2005-11-22 21:30:00,140.246,140.288,140.246,140.263,1433299998.0
2005-11-22 21:35:00,140.258,140.289,140.193,140.195,792699996.0
2005-11-22 21:40:00,140.186,140.329,140.129,140.315,1683499997.0
2005-11-22 21:45:00,140.323,140.356,140.287,140.295,1434700001.0
2005-11-22 21:50:00,140.298,140.3,140.181,140.292,722299995.0
2005-11-22 21:55:00,140.285,140.329,140.243,140.32,444200004.0
2005-11-22 22:00:00,140.325,140.354,140.284,140.286,1309400003.0
2005-11-22 22:05:00,140.281,140.369,140.272,140.346,589699998.0
2005-11-22 22:10:00,140.335,140.349,140.317,140.328,821000009.0
2005-11-22 22:15:00,140.335,140.371,140.326,140.358,760700000.0
2005-11-22 22:20:00,140.356,140.361,140.33,140.348,787299999.0
2005-11-22 22:25:00,140.349,140.379,140.344,140.367,1395000003.0
2005-11-22 22:30:00,140.372,140.374,140.329,140.35,1033199992.0
2005-11-22 22:35:00,140.349,140.351,140.327,140.346,1237400002.0
2005-11-22 22:40:00,140.339,140.364,140.322,140.328,1011400006.0
2005-11-22 22:45:00,140.322,140.351,140.318,140.341,1116100011.0
2005-11-22 22:50:00,140.337,140.339,140.304,140.313,730799998.0
2005-11-22 22:55:00,140.303,140.319,140.289,140.303,760400001.0
2005-11-22 23:00:00,140.321,140.321,140.293,140.307,370099996.0
2005-11-22 23:05:00,140.303,140.307,140.282,140.298,481600002.0
2005-11-22 23:10:00,140.295,140.312,140.276,140.276,307600000.0
2005-11-22 23:15:00,140.27,140.275,140.251,140.259,321099998.0
2005-11-22 23:20:00,140.264,140.3,140.255,140.276,435499997.0
2005-11-22 23:25:00,140.277,140.287,140.258,140.276,521400001.0
2005-11-22 23:30:00,140.278,140.309,140.277,140.306,326100001.0
2005-11-22 23:35:00,140.298,140.298,140.243,140.275,490699999.0
2005-11-22 23:40:00,140.269,140.278,140.238,140.243,479599995.0
2005-11-22 23:45:00,140.245,140.304,140.24,140.292,515800005.0
2005-11-22 23:50:00,140.293,140.293,140.24,140.244,509299998.0
2005-11-22 23:55:00,140.247,140.282,140.239,140.275,618000000.0
2005-11-23 00:00:00,140.262,140.275,140.186,140.22,401099998.0
2005-11-23 00:05:00,140.216,140.255,140.187,140.231,431000000.0
2005-11-23 00:10:00,140.22,140.276,140.209,140.248,495900004.0
2005-11-23 00:15:00,140.251,140.279,140.182,140.226,620400001.0
2005-11-23 00:20:00,140.205,140.263,140.177,140.189,410400000.0
2005-11-23 00:25:00,140.229,140.307,140.209,140.302,351799997.0
2005-11-23 00:30:00,140.298,140.317,140.287,140.304,483499993.0
2005-11-23 00:35:00,140.303,140.346,140.302,140.33,483300000.0
2005-11-23 00:40:00,140.325,140.338,140.311,140.334,567000004.0
2005-11-23 00:45:00,140.339,140.353,140.319,140.341,365799997.0
2005-11-23 00:50:00,140.33,140.356,140.314,140.35,373400005.0
2005-11-23 00:55:00,140.345,140.368,140.335,140.356,450400004.0
2005-11-23 01:00:00,140.353,140.357,140.293,140.312,534900000.0
2005-11-23 01:05:00,140.31,140.354,140.301,140.354,381700002.0
2005-11-23 01:10:00,140.349,140.349,140.309,140.316,731999999.0
2005-11-23 01:15:00,140.319,140.404,140.309,140.385,517999997.0
2005-11-23 01:20:00,140.39,140.4,140.367,140.372,454199997.0
2005-11-23 01:25:00,140.373,140.405,140.357,140.392,450000000.0
2005-11-23 01:30:00,140.383,140.388,140.33,140.378,596599995.0
2005-11-23 01:35:00,140.382,140.384,140.357,140.38,484500000.0
2005-11-23 01:40:00,140.382,140.389,140.36,140.381,418999998.0
2005-11-23 01:45:00,140.387,140.425,140.368,140.393,374400003.0
2005-11-23 01:50:00,140.39,140.418,140.38,140.38,344899997.0
2005-11-23 01:55:00,140.399,140.404,140.38,140.392,507700004.0
2005-11-23 02:00:00,140.395,140.4,140.357,140.376,332199996.0
2005-11-23 02:05:00,140.375,140.396,140.346,140.38,459100003.0
2005-11-23 02:10:00,140.377,140.387,140.33,140.33,388299998.0
2005-11-23 02:15:00,140.33,140.377,140.311,140.37,441799998.0
2005-11-23 02:20:00,140.375,140.375,140.247,140.326,459799998.0
2005-11-23 02:25:00,140.313,140.36,140.309,140.327,363699998.0
2005-11-23 02:30:00,140.327,140.327,140.214,140.233,320799998.0
2005-11-23 02:35:00,140.235,140.235,140.199,140.235,409200000.0
2005-11-23 02:40:00,140.238,140.261,140.223,140.246,476799996.0
2005-11-23 02:45:00,140.249,140.262,140.23,140.262,351700003.0
2005-11-23 02:50:00,140.253,140.287,140.232,140.252,466599997.0
2005-11-23 02:55:00,140.251,140.287,140.246,140.261,530099995.0
2005-11-23 03:00:00,140.271,140.271,140.224,140.226,336500000.0
2005-11-23 03:05:00,140.225,140.25,140.206,140.229,500499993.0
2005-11-23 03:10:00,140.224,140.234,140.168,140.185,425600001.0
2005-11-23 03:15:00,140.183,140.185,140.155,140.17,475399997.0
2005-11-23 03:20:00,140.167,140.182,140.155,140.173,454399996.0
2005-11-23 03:25:00,140.16,140.191,140.143,140.172,382200003.0
2005-11-23 03:30:00,140.164,140.197,140.162,140.187,442899998.0
2005-11-23 03:35:00,140.191,140.191,140.134,140.157,384199996.0
2005-11-23 03:40:00,140.15,140.17,140.122,140.137,461499997.0
2005-11-23 03:45:00,140.142,140.161,140.13,140.145,354000005.0
2005-11-23 03:50:00,140.152,140.161,140.136,140.14,288399996.0
2005-11-23 03:55:00,140.14,140.155,140.125,140.137,328199998.0
2005-11-23 04:00:00,140.137,140.158,140.132,140.135,321399999.0
2005-11-23 04:05:00,140.127,140.138,140.098,140.108,584000000.0
2005-11-23 04:10:00,140.107,140.107,140.068,140.081,204200000.0
2005-11-23 04:15:00,140.072,140.081,140.043,140.077,413100001.0
2005-11-23 04:20:00,140.087,140.099,140.068,140.07,424399998.0
2005-11-23 04:25:00,140.055,140.068,140.045,140.053,337900001.0
2005-11-23 04:30:00,140.062,140.09,140.062,140.088,320699999.0
2005-11-23 04:35:00,140.092,140.098,140.063,140.089,531100004.0
2005-11-23 04:40:00,140.095,140.101,140.072,140.096,266600004.0
2005-11-23 04:45:00,140.098,140.109,140.086,140.1,484099995.0
2005-11-23 04:50:00,140.095,140.101,140.069,140.069,368099997.0
2005-11-23 04:55:00,140.069,140.085,140.069,140.073,414900000.0
2005-11-23 05:00:00,140.073,140.117,140.068,140.11,517499992.0
2005-11-23 05:05:00,140.109,140.131,140.108,140.116,445499999.0
2005-11-23 05:10:00,140.11,140.115,140.097,140.109,243200000.0
2005-11-23 05:15:00,140.115,140.115,140.104,140.113,266199996.0
2005-11-23 05:20:00,140.112,140.119,140.092,140.113,467000005.0
2005-11-23 05:25:00,140.106,140.106,140.089,140.105,253800002.0
2005-11-23 05:30:00,140.098,140.137,140.098,140.12,202999998.0
2005-11-23 05:35:00,140.118,140.172,140.101,140.172,519100000.0
2005-11-23 05:40:00,140.177,140.178,140.139,140.15,431500002.0
2005-11-23 05:45:00,140.152,140.152,140.113,140.118,266599997.0
2005-11-23 05:50:00,140.123,140.149,140.123,140.138,454000002.0
2005-11-23 05:55:00,140.14,140.162,140.135,140.15,481600004.0
2005-11-23 06:00:00,140.142,140.153,140.113,140.119,362800002.0
2005-11-23 06:05:00,140.111,140.125,140.089,140.104,565599997.0
2005-11-23 06:10:00,140.107,140.125,140.1,140.108,549099998.0
2005-11-23 06:15:00,140.112,140.132,140.069,140.099,487799999.0
2005-11-23 06:20:00,140.112,140.147,140.101,140.129,406100003.0
2005-11-23 06:25:00,140.133,140.137,140.105,140.13,499100001.0
2005-11-23 06:30:00,140.128,140.135,140.109,140.109,414099998.0
2005-11-23 06:35:00,140.107,140.138,140.107,140.124,375899993.0
2005-11-23 06:40:00,140.114,140.127,140.082,140.082,552000003.0
2005-11-23 06:45:00,140.08,140.148,140.065,140.125,510699998.0
2005-11-23 06:50:00,140.126,140.149,140.114,140.114,404000002.0
2005-11-23 06:55:00,140.107,140.135,140.105,140.11,450600000.0
2005-11-23 07:00:00,140.112,140.117,140.048,140.117,447000000.0
2005-11-23 07:05:00,140.109,140.141,140.109,140.135,456599996.0
2005-11-23 07:10:00,140.128,140.159,140.12,140.148,332200001.0
2005-11-23 07:15:00,140.142,140.152,140.117,140.14,386600004.0
2005-11-23 07:20:00,140.13,140.16,140.115,140.16,501600005.0
2005-11-23 07:25:00,140.154,140.179,140.148,140.171,456999998.0
2005-11-23 07:30:00,140.161,140.175,140.147,140.175,265500000.0
2005-11-23 07:35:00,140.17,140.198,140.155,140.173,328399999.0
2005-11-23 07:40:00,140.165,140.185,140.158,140.185,502999999.0
2005-11-23 07:45:00,140.185,140.195,140.173,140.19,418000003.0
2005-11-23 07:50:00,140.2,140.227,140.175,140.226,490599997.0
2005-11-23 07:55:00,140.225,140.242,140.214,140.231,336300000.0
2005-11-23 08:00:00,140.225,140.244,140.198,140.214,427899999.0
2005-11-23 08:05:00,140.213,140.259,140.202,140.233,556200005.0
2005-11-23 08:10:00,140.237,140.418,140.176,140.374,485500003.0
2005-11-23 08:15:00,140.372,140.428,140.353,140.398,557299995.0
2005-11-23 08:20:00,140.395,140.409,140.305,140.372,578300001.0
2005-11-23 08:25:00,140.37,140.386,140.362,140.382,439899996.0
2005-11-23 08:30:00,140.375,140.378,140.33,140.368,513399996.0
2005-11-23 08:35:00,140.363,140.363,140.244,140.284,644899996.0
2005-11-23 08:40:00,140.281,140.316,140.266,140.306,517999999.0
2005-11-23 08:45:00,140.3,140.358,140.288,140.344,382199999.0
2005-11-23 08:50:00,140.343,140.345,140.298,140.298,320299999.0
2005-11-23 08:55:00,140.294,140.328,140.279,140.295,518999995.0
2005-11-23 09:00:00,140.286,140.299,140.25,140.293,297300001.0
2005-11-23 09:05:00,140.292,140.32,140.277,140.29,553500000.0
2005-11-23 09:10:00,140.264,140.277,140.225,140.242,561600005.0
2005-11-23 09:15:00,140.235,140.248,140.189,140.207,513600000.0
2005-11-23 09:20:00,140.202,140.231,140.169,140.212,510799994.0
2005-11-23 09:25:00,140.22,140.286,140.204,140.249,467899999.0
2005-11-23 09:30:00,140.233,140.233,140.197,140.204,489599999.0
2005-11-23 09:35:00,140.19,140.207,140.143,140.157,484399999.0
2005-11-23 09:40:00,140.157,140.228,140.127,140.216,481300003.0
2005-11-23 09:45:00,140.221,140.223,140.177,140.202,355100002.0
2005-11-23 09:50:00,140.203,140.247,140.183,140.246,421099999.0
2005-11-23 09:55:00,140.234,140.251,140.197,140.208,405100003.0
2005-11-23 10:00:00,140.197,140.209,140.156,140.156,385400000.0
2005-11-23 10:05:00,140.178,140.226,140.178,140.215,370700000.0
2005-11-23 10:10:00,140.215,140.215,140.148,140.177,444999997.0
2005-11-23 10:15:00,140.181,140.19,140.161,140.169,498199997.0
2005-11-23 10:20:00,140.16,140.172,140.116,140.124,543099997.0
2005-11-23 10:25:00,140.132,140.14,139.994,140.02,465599995.0
2005-11-23 10:30:00,140.03,140.036,139.944,139.952,578699998.0
2005-11-23 10:35:00,139.945,139.975,139.921,139.975,585299999.0
2005-11-23 10:40:00,139.987,140.041,139.959,140.028,560500001.0
2005-11-23 10:45:00,140.048,140.08,140.02,140.024,497700001.0
2005-11-23 10:50:00,140.023,140.063,139.913,139.926,512599997.0
2005-11-23 10:55:00,139.925,139.933,139.847,139.847,494400006.0
2005-11-23 11:00:00,139.846,139.904,139.841,139.892,641600001.0
2005-11-23 11:05:00,139.892,139.908,139.852,139.876,424200003.0
2005-11-23 11:10:00,139.874,139.946,139.874,139.94,425400000.0
2005-11-23 11:15:00,139.926,139.929,139.872,139.929,374400001.0
2005-11-23 11:20:00,139.932,139.939,139.863,139.882,556900005.0
2005-11-23 11:25:00,139.885,139.925,139.874,139.878,598699996.0
2005-11-23 11:30:00,139.869,139.921,139.861,139.913,424500000.0
2005-11-23 11:35:00,139.914,139.94,139.895,139.935,522300001.0
2005-11-23 11:40:00,139.93,139.951,139.915,139.936,657500005.0
2005-11-23 11:45:00,139.927,139.976,139.911,139.965,430600002.0
2005-11-23 11:50:00,139.969,139.999,139.962,139.97,412299998.0
2005-11-23 11:55:00,139.969,139.98,139.942,139.973,512700001.0
2005-11-23 12:00:00,139.971,139.992,139.948,139.949,436799996.0
2005-11-23 12:05:00,139.937,139.953,139.922,139.942,453899995.0
2005-11-23 12:10:00,139.952,139.995,139.93,139.972,606499998.0
2005-11-23 12:15:00,139.965,139.996,139.965,139.978,678400002.0
2005-11-23 12:20:00,139.967,139.987,139.959,139.973,399499999.0
2005-11-23 12:25:00,139.98,140.021,139.971,139.972,365199998.0
2005-11-23 12:30:00,139.967,140.018,139.967,139.99,348100000.0
2005-11-23 12:35:00,140.003,140.003,139.932,139.932,380300005.0
2005-11-23 12:40:00,139.919,139.943,139.906,139.924,662299998.0
2005-11-23 12:45:00,139.932,139.949,139.916,139.936,406500000.0
2005-11-23 12:50:00,139.937,139.956,139.924,139.95,354999999.0
2005-11-23 12:55:00,139.946,139.946,139.903,139.903,556200005.0
2005-11-23 13:00:00,139.883,139.894,139.789,139.84,528399999.0
2005-11-23 13:05:00,139.844,139.854,139.79,139.817,590600005.0
2005-11-23 13:10:00,139.811,139.815,139.684,139.731,610900000.0
2005-11-23 13:15:00,139.735,139.762,139.721,139.728,537700000.0
2005-11-23 13:20:00,139.727,139.727,139.662,139.682,458999996.0
2005-11-23 13:25:00,139.678,139.701,139.66,139.669,461699997.0
2005-11-23 13:30:00,139.674,139.724,139.659,139.724,589000005.0
2005-11-23 13:35:00,139.711,139.72,139.685,139.685,282200000.0
2005-11-23 13:40:00,139.69,139.696,139.653,139.659,441900003.0
2005-11-23 13:45:00,139.656,139.693,139.655,139.683,243099996.0
2005-11-23 13:50:00,139.674,139.675,139.631,139.654,294300000.0
2005-11-23 13:55:00,139.652,139.66,139.631,139.635,471899999.0
2005-11-23 14:00:00,139.647,139.72,139.647,139.694,646899994.0
2005-11-23 14:05:00,139.673,139.72,139.655,139.675,540599999.0
2005-11-23 14:10:00,139.683,139.698,139.659,139.682,403700002.0
2005-11-23 14:15:00,139.693,139.758,139.693,139.753,375400001.0
2005-11-23 14:20:00,139.765,139.819,139.75,139.816,495700009.0
2005-11-23 14:25:00,139.809,139.839,139.803,139.818,531200000.0
2005-11-23 14:30:00,139.812,139.812,139.758,139.78,560899998.0
2005-11-23 14:35:00,139.776,139.833,139.759,139.807,586599995.0
2005-11-23 14:40:00,139.815,139.824,139.756,139.824,519899998.0
2005-11-23 14:45:00,139.818,139.837,139.808,139.812,518799997.0
2005-11-23 14:50:00,139.819,139.84,139.814,139.834,272100000.0
2005-11-23 14:55:00,139.843,139.846,139.827,139.83,442099998.0
2005-11-23 15:00:00,139.85,139.894,139.849,139.856,426600001.0
2005-11-23 15:05:00,139.848,139.864,139.828,139.856,294999995.0
2005-11-23 15:10:00,139.854,139.87,139.772,139.772,476700001.0
2005-11-23 15:15:00,139.768,139.799,139.741,139.76,459700001.0
2005-11-23 15:20:00,139.751,139.778,139.737,139.759,511799997.0
2005-11-23 15:25:00,139.772,139.836,139.75,139.826,370900000.0
2005-11-23 15:30:00,139.827,139.914,139.821,139.903,485500002.0
2005-11-23 15:35:00,139.893,139.91,139.847,139.865,491999999.0
2005-11-23 15:40:00,139.858,139.916,139.85,139.905,649999999.0
2005-11-23 15:45:00,139.912,139.924,139.85,139.873,556899995.0
2005-11-23 15:50:00,139.875,139.89,139.852,139.859,410599996.0
2005-11-23 15:55:00,139.852,139.86,139.815,139.815,373299995.0
2005-11-23 16:00:00,139.812,139.812,139.738,139.754,299899998.0
2005-11-23 16:05:00,139.745,139.79,139.738,139.778,529399999.0
2005-11-23 16:10:00,139.777,139.784,139.71,139.735,299999997.0
2005-11-23 16:15:00,139.742,139.833,139.722,139.833,454700000.0
2005-11-23 16:20:00,139.845,139.845,139.815,139.825,487100005.0
2005-11-23 16:25:00,139.826,139.829,139.786,139.811,357399999.0
2005-11-23 16:30:00,139.815,139.828,139.766,139.784,349299999.0
2005-11-23 16:35:00,139.786,139.787,139.703,139.712,382100001.0
2005-11-23 16:40:00,139.704,139.704,139.586,139.645,383499998.0
2005-11-23 16:45:00,139.662,139.681,139.635,139.645,390699994.0
2005-11-23 16:50:00,139.641,139.647,139.547,139.591,457700003.0
2005-11-23 16:55:00,139.588,139.619,139.573,139.597,312400001.0
2005-11-23 17:00:00,139.605,139.631,139.526,139.56,657300007.0
2005-11-23 17:05:00,139.537,139.587,139.518,139.582,547499995.0
2005-11-23 17:10:00,139.587,139.635,139.573,139.585,569900005.0
2005-11-23 17:15:00,139.576,139.625,139.574,139.618,493000001.0
2005-11-23 17:20:00,139.613,139.676,139.613,139.668,360200000.0
2005-11-23 17:25:00,139.667,139.681,139.603,139.612,387299997.0
2005-11-23 17:30:00,139.613,139.646,139.601,139.629,423499998.0
2005-11-23 17:35:00,139.64,139.649,139.586,139.597,538200000.0
2005-11-23 17:40:00,139.593,139.681,139.593,139.677,329599998.0
2005-11-23 17:45:00,139.677,139.785,139.669,139.766,710900003.0
2005-11-23 17:50:00,139.759,139.827,139.756,139.803,356999997.0
2005-11-23 17:55:00,139.786,139.928,139.737,139.9,428800003.0
2005-11-23 18:00:00,139.898,140.14,139.883,139.9,6373599992.0
2005-11-23 18:05:00,139.9,139.955,139.888,139.946,7633599992.0
2005-11-23 18:10:00,139.96,139.96,139.891,139.898,5121499991.0
2005-11-23 18:15:00,139.895,139.907,139.851,139.855,4994399994.0
2005-11-23 18:20:00,139.855,139.885,139.825,139.828,5950200016.0
2005-11-23 18:25:00,139.834,139.968,139.822,139.968,4703999992.0
2005-11-23 18:30:00,139.978,140.05,139.969,139.988,5336499994.0
2005-11-23 18:35:00,139.99,140.049,139.984,140.029,3358400004.0
2005-11-23 18:40:00,140.027,140.103,140.014,140.103,2500999998.0
2005-11-23 18:45:00,140.102,140.148,140.092,140.122,2068500010.0
2005-11-23 18:50:00,140.118,140.126,140.054,140.059,3695599999.0
2005-11-23 18:55:00,140.051,140.115,140.044,140.1,3221400002.0
2005-11-23 19:00:00,140.096,140.128,140.094,140.105,2100700006.0
2005-11-23 19:05:00,140.113,140.161,140.094,140.146,3617899999.0
2005-11-23 19:10:00,140.148,140.148,140.076,140.09,1303999999.0
2005-11-23 19:15:00,140.088,140.115,140.072,140.088,2681299987.0
2005-11-23 19:20:00,140.091,140.091,140.05,140.079,2810399986.0
2005-11-23 19:25:00,140.082,140.105,140.064,140.087,3844299982.0
2005-11-23 19:30:00,140.09,140.159,140.088,140.112,3990499990.0
2005-11-23 19:35:00,140.109,140.148,140.103,140.124,2440700002.0
2005-11-23 19:40:00,140.129,140.157,140.111,140.142,2389500010.0
2005-11-23 19:45:00,140.144,140.152,140.101,140.128,1904299982.0
2005-11-23 19:50:00,140.131,140.162,140.114,140.133,2125200014.0
2005-11-23 19:55:00,140.131,140.144,140.082,140.134,2597200001.0
2005-11-23 20:00:00,140.149,140.18,140.118,140.139,1497800002.0
2005-11-23 20:05:00,140.136,140.202,140.125,140.175,2534799996.0
2005-11-23 20:10:00,140.168,140.187,140.153,140.167,2536500005.0
2005-11-23 20:15:00,140.168,140.181,140.116,140.144,2632399992.0
2005-11-23 20:20:00,140.152,140.204,140.152,140.172,2025599993.0
2005-11-23 20:25:00,140.183,140.228,140.162,140.188,3071099990.0
2005-11-23 20:30:00,140.192,140.249,140.189,140.221,5093699976.0
2005-11-23 20:35:00,140.226,140.276,140.204,140.267,3321799985.0
2005-11-23 20:40:00,140.26,140.283,140.238,140.271,3094500002.0
2005-11-23 20:45:00,140.267,140.297,140.247,140.286,3422200001.0
2005-11-23 20:50:00,140.276,140.289,140.218,140.237,3075799995.0
2005-11-23 20:55:00,140.235,140.299,140.235,140.265,4887799978.0
2005-11-23 21:00:00,140.261,140.274,140.205,140.217,3756300001.0
2005-11-23 21:05:00,140.221,140.235,140.213,140.22,2260400004.0
2005-11-23 21:10:00,140.221,140.276,140.215,140.266,2267800007.0
2005-11-23 21:15:00,140.272,140.31,140.264,140.295,2950499995.0
2005-11-23 21:20:00,140.3,140.308,140.264,140.271,3959699995.0
2005-11-23 21:25:00,140.278,140.291,140.25,140.29,1396400005.0
2005-11-23 21:30:00,140.29,140.299,140.275,140.28,1673299997.0
2005-11-23 21:35:00,140.278,140.306,140.27,140.29,995799995.0
2005-11-23 21:40:00,140.29,140.344,140.287,140.315,1619799997.0
2005-11-23 21:45:00,140.32,140.333,140.278,140.317,1405099999.0
2005-11-23 21:50:00,140.323,140.341,140.312,140.331,612399998.0
2005-11-23 21:55:00,140.338,140.349,140.278,140.289,475499995.0
2005-11-23 22:00:00,140.287,140.292,140.264,140.282,1237299997.0
2005-11-23 22:05:00,140.274,140.295,140.255,140.275,497699999.0
2005-11-23 22:10:00,140.275,140.284,140.258,140.267,618500000.0
2005-11-23 22:15:00,140.27,140.275,140.252,140.26,651400001.0
2005-11-23 22:20:00,140.257,140.257,140.24,140.248,705499997.0
2005-11-23 22:25:00,140.249,140.26,140.185,140.185,1359299999.0
2005-11-23 22:30:00,140.187,140.203,140.161,140.17,861499997.0
2005-11-23 22:35:00,140.165,140.18,140.155,140.155,1348900002.0
2005-11-23 22:40:00,140.157,140.21,140.157,140.202,1223200004.0
2005-11-23 22:45:00,140.205,140.207,140.185,140.2,854200003.0
2005-11-23 22:50:00,140.2,140.235,140.186,140.233,855999991.0
2005-11-23 22:55:00,140.215,140.295,140.215,140.275,594000002.0
2005-11-23 23:00:00,140.298,140.31,140.238,140.239,510199998.0
2005-11-23 23:05:00,140.235,140.28,140.225,140.233,445199999.0
2005-11-23 23:10:00,140.23,140.278,140.229,140.245,363899997.0
2005-11-23 23:15:00,140.242,140.31,140.242,140.302,377100003.0
2005-11-23 23:20:00,140.308,140.319,140.292,140.317,527799997.0
2005-11-23 23:25:00,140.278,140.316,140.237,140.295,441899999.0
2005-11-23 23:30:00,140.29,140.297,140.274,140.29,344899998.0
2005-11-23 23:35:00,140.3,140.317,140.288,140.317,329000005.0
2005-11-23 23:40:00,140.308,140.314,140.296,140.31,395500000.0
2005-11-23 23:45:00,140.31,140.31,140.267,140.282,238700001.0
2005-11-23 23:50:00,140.297,140.328,140.297,140.32,378300000.0
2005-11-23 23:55:00,140.32,140.333,140.313,140.325,413199998.0
2005-11-24 00:00:00,140.312,140.356,140.286,140.341,430900002.0
2005-11-24 00:05:00,140.333,140.339,140.285,140.323,489699999.0
2005-11-24 00:10:00,140.31,140.348,140.263,140.31,383899998.0
2005-11-24 00:15:00,140.316,140.324,140.263,140.288,444200002.0
2005-11-24 00:20:00,140.275,140.332,140.257,140.279,393400000.0
2005-11-24 00:25:00,140.282,140.29,140.227,140.264,490600001.0
2005-11-24 00:30:00,140.268,140.29,140.233,140.259,586999996.0
2005-11-24 00:35:00,140.22,140.263,140.177,140.239,519699992.0
2005-11-24 00:40:00,140.205,140.303,140.174,140.209,470500001.0
2005-11-24 00:45:00,140.195,140.209,140.155,140.187,673499995.0
2005-11-24 00:50:00,140.187,140.207,140.166,140.2,497499993.0
2005-11-24 00:55:00,140.198,140.232,140.198,140.21,583399998.0
2005-11-24 01:00:00,140.195,140.211,140.193,140.208,322700000.0
2005-11-24 01:05:00,140.21,140.237,140.205,140.222,278000003.0
2005-11-24 01:10:00,140.22,140.236,140.205,140.222,642299999.0
2005-11-24 01:15:00,140.231,140.236,140.205,140.207,442100001.0
2005-11-24 01:20:00,140.21,140.222,140.18,140.2,674600000.0
2005-11-24 01:25:00,140.21,140.216,140.195,140.211,414200002.0
2005-11-24 01:30:00,140.21,140.218,140.2,140.208,593400001.0
2005-11-24 01:35:00,140.215,140.215,140.186,140.205,425599997.0
2005-11-24 01:40:00,140.207,140.221,140.195,140.2,464299996.0
2005-11-24 01:45:00,140.207,140.24,140.207,140.225,437699993.0
2005-11-24 01:50:00,140.198,140.234,140.164,140.204,507999999.0
2005-11-24 01:55:00,140.222,140.226,140.2,140.21,413200005.0
2005-11-24 02:00:00,140.199,140.215,140.172,140.187,348300003.0
2005-11-24 02:05:00,140.171,140.196,140.16,140.169,346399996.0
2005-11-24 02:10:00,140.167,140.179,140.158,140.171,442999999.0
2005-11-24 02:15:00,140.178,140.178,140.144,140.155,376600000.0
2005-11-24 02:20:00,140.167,140.168,140.138,140.148,347700001.0
2005-11-24 02:25:00,140.136,140.159,140.136,140.157,271900000.0
2005-11-24 02:30:00,140.156,140.19,140.148,140.19,343400002.0
2005-11-24 02:35:00,140.2,140.205,140.177,140.18,447299998.0
2005-11-24 02:40:00,140.183,140.196,140.16,140.171,408700003.0
2005-11-24 02:45:00,140.172,140.179,140.125,140.158,398599996.0
2005-11-24 02:50:00,140.152,140.176,140.14,140.157,324799998.0
2005-11-24 02:55:00,140.153,140.169,140.144,140.144,518300004.0
2005-11-24 03:00:00,140.155,140.192,140.135,140.135,390199999.0
2005-11-24 03:05:00,140.134,140.154,140.113,140.143,397300000.0
2005-11-24 03:10:00,140.14,140.14,140.086,140.098,260999999.0
2005-11-24 03:15:00,140.113,140.136,140.093,140.095,369400000.0
2005-11-24 03:20:00,140.085,140.098,140.062,140.075,584700005.0
2005-11-24 03:25:00,140.083,140.105,140.081,140.096,402499999.0
2005-11-24 03:30:00,140.096,140.109,140.08,140.103,435999997.0
2005-11-24 03:35:00,140.105,140.13,140.095,140.122,414299998.0
2005-11-24 03:40:00,140.127,140.17,140.127,140.163,341299997.0
2005-11-24 03:45:00,140.17,140.17,140.136,140.149,406600005.0
2005-11-24 03:50:00,140.15,140.168,140.147,140.159,245100001.0
2005-11-24 03:55:00,140.152,140.16,140.099,140.118,542099998.0
2005-11-24 04:00:00,140.117,140.129,140.11,140.115,284699999.0
2005-11-24 04:05:00,140.107,140.131,140.1,140.127,437700000.0
2005-11-24 04:10:00,140.128,140.17,140.12,140.168,172299999.0
2005-11-24 04:15:00,140.159,140.175,140.147,140.17,281400002.0
2005-11-24 04:20:00,140.175,140.243,140.163,140.189,389299999.0
2005-11-24 04:25:00,140.193,140.194,140.153,140.164,405400001.0
2005-11-24 04:30:00,140.173,140.212,140.16,140.207,361100002.0
2005-11-24 04:35:00,140.217,140.245,140.211,140.236,454399993.0
2005-11-24 04:40:00,140.245,140.259,140.218,140.255,316699995.0
2005-11-24 04:45:00,140.247,140.262,140.233,140.258,293599998.0
2005-11-24 04:50:00,140.256,140.268,140.235,140.251,217199999.0
2005-11-24 04:55:00,140.235,140.267,140.234,140.265,601499995.0
2005-11-24 05:00:00,140.265,140.281,140.255,140.255,489700004.0
2005-11-24 05:05:00,140.246,140.255,140.221,140.234,261199998.0
2005-11-24 05:10:00,140.23,140.255,140.22,140.25,267800002.0
2005-11-24 05:15:00,140.25,140.256,140.233,140.247,266900002.0
2005-11-24 05:20:00,140.255,140.255,140.24,140.248,491599997.0
2005-11-24 05:25:00,140.244,140.249,140.23,140.245,227600002.0
2005-11-24 05:30:00,140.245,140.274,140.245,140.274,284199997.0
2005-11-24 05:35:00,140.27,140.276,140.254,140.273,153899999.0
2005-11-24 05:40:00,140.273,140.292,140.271,140.28,456800003.0
2005-11-24 05:45:00,140.28,140.295,140.272,140.277,246999997.0
2005-11-24 05:50:00,140.28,140.285,140.267,140.277,366299999.0
2005-11-24 05:55:00,140.278,140.279,140.26,140.27,370899999.0
2005-11-24 06:00:00,140.262,140.287,140.26,140.283,297999999.0
2005-11-24 06:05:00,140.285,140.285,140.257,140.278,386400000.0
2005-11-24 06:10:00,140.28,140.283,140.264,140.277,262699995.0
2005-11-24 06:15:00,140.285,140.285,140.255,140.258,416699997.0
2005-11-24 06:20:00,140.26,140.271,140.231,140.262,419499999.0
2005-11-24 06:25:00,140.27,140.272,140.244,140.253,503800003.0
2005-11-24 06:30:00,140.253,140.267,140.251,140.259,392499993.0
2005-11-24 06:35:00,140.262,140.287,140.262,140.28,318500003.0
2005-11-24 06:40:00,140.275,140.291,140.269,140.275,467500003.0
2005-11-24 06:45:00,140.28,140.285,140.27,140.285,238600003.0
2005-11-24 06:50:00,140.28,140.285,140.27,140.275,428700002.0
2005-11-24 06:55:00,140.275,140.299,140.275,140.289,530099999.0
2005-11-24 07:00:00,140.297,140.312,140.283,140.296,470700004.0
2005-11-24 07:05:00,140.288,140.304,140.28,140.28,449100001.0
2005-11-24 07:10:00,140.275,140.277,140.261,140.263,554100005.0
2005-11-24 07:15:00,140.254,140.274,140.254,140.267,412600002.0
2005-11-24 07:20:00,140.262,140.275,140.251,140.265,440800002.0
2005-11-24 07:25:00,140.258,140.275,140.254,140.27,547500006.0
2005-11-24 07:30:00,140.267,140.275,140.265,140.275,191200000.0
2005-11-24 07:35:00,140.272,140.285,140.261,140.285,366099996.0
2005-11-24 07:40:00,140.286,140.305,140.285,140.3,524000004.0
2005-11-24 07:45:00,140.29,140.305,140.27,140.27,499700001.0
2005-11-24 07:50:00,140.278,140.311,140.272,140.295,263200000.0
2005-11-24 07:55:00,140.291,140.355,140.291,140.355,419100001.0
2005-11-24 08:00:00,140.343,140.367,140.325,140.367,513700002.0
2005-11-24 08:05:00,140.369,140.371,140.355,140.355,415300000.0
2005-11-24 08:10:00,140.362,140.38,140.355,140.362,467400002.0
2005-11-24 08:15:00,140.36,140.373,140.346,140.346,375099999.0
2005-11-24 08:20:00,140.346,140.356,140.337,140.355,317999998.0
2005-11-24 08:25:00,140.342,140.363,140.331,140.36,402899996.0
2005-11-24 08:30:00,140.359,140.368,140.339,140.364,424899994.0
2005-11-24 08:35:00,140.347,140.353,140.301,140.329,543300002.0
2005-11-24 08:40:00,140.332,140.344,140.319,140.335,450200003.0
2005-11-24 08:45:00,140.338,140.342,140.304,140.319,420199996.0
2005-11-24 08:50:00,140.323,140.343,140.269,140.291,427599998.0
2005-11-24 08:55:00,140.291,140.291,140.237,140.25,449499998.0
2005-11-24 09:00:00,140.245,140.267,140.206,140.226,407299996.0
2005-11-24 09:05:00,140.221,140.24,140.19,140.237,438900004.0
2005-11-24 09:10:00,140.221,140.242,140.205,140.211,469599996.0
2005-11-24 09:15:00,140.213,140.215,140.179,140.199,342000002.0
2005-11-24 09:20:00,140.19,140.27,140.19,140.258,425500005.0
2005-11-24 09:25:00,140.257,140.267,140.24,140.241,412099997.0
2005-11-24 09:30:00,140.239,140.239,140.198,140.198,530500004.0
2005-11-24 09:35:00,140.197,140.227,140.192,140.227,464699997.0
2005-11-24 09:40:00,140.222,140.268,140.222,140.255,416799999.0
2005-11-24 09:45:00,140.258,140.267,140.228,140.228,245699998.0
2005-11-24 09:50:00,140.225,140.276,140.224,140.27,403200000.0
2005-11-24 09:55:00,140.266,140.308,140.26,140.292,649199998.0
2005-11-24 10:00:00,140.282,140.34,140.262,140.318,397399998.0
2005-11-24 10:05:00,140.324,140.349,140.321,140.33,635299997.0
2005-11-24 10:10:00,140.333,140.351,140.321,140.332,664399996.0
2005-11-24 10:15:00,140.326,140.329,140.297,140.3,480700002.0
2005-11-24 10:20:00,140.297,140.32,140.29,140.297,527399996.0
2005-11-24 10:25:00,140.3,140.321,140.286,140.314,346600000.0
2005-11-24 10:30:00,140.311,140.311,140.261,140.261,445600000.0
2005-11-24 10:35:00,140.266,140.272,140.245,140.263,387600001.0
2005-11-24 10:40:00,140.26,140.276,140.232,140.26,601599993.0
2005-11-24 10:45:00,140.272,140.313,140.262,140.302,537399999.0
2005-11-24 10:50:00,140.321,140.328,140.299,140.307,611800003.0
2005-11-24 10:55:00,140.302,140.329,140.286,140.314,362800003.0
2005-11-24 11:00:00,140.316,140.333,140.24,140.24,618500002.0
2005-11-24 11:05:00,140.232,140.24,140.198,140.218,383199999.0
2005-11-24 11:10:00,140.215,140.247,140.198,140.227,510500000.0
2005-11-24 11:15:00,140.233,140.259,140.192,140.213,548099996.0
2005-11-24 11:20:00,140.208,140.23,140.158,140.177,409800000.0
2005-11-24 11:25:00,140.174,140.201,140.121,140.121,502700003.0
2005-11-24 11:30:00,140.12,140.129,139.999,140.029,341100001.0
2005-11-24 11:35:00,140.033,140.051,139.989,140.032,632699999.0
2005-11-24 11:40:00,140.02,140.089,140.017,140.053,687199999.0
2005-11-24 11:45:00,140.053,140.093,140.04,140.093,445699999.0
2005-11-24 11:50:00,140.088,140.117,140.073,140.107,347000000.0
2005-11-24 11:55:00,140.117,140.15,140.112,140.125,555700000.0
2005-11-24 12:00:00,140.12,140.165,140.116,140.165,608600000.0
2005-11-24 12:05:00,140.167,140.219,140.166,140.205,458000002.0
2005-11-24 12:10:00,140.217,140.284,140.198,140.284,492100002.0
2005-11-24 12:15:00,140.284,140.294,140.225,140.243,516699997.0
2005-11-24 12:20:00,140.251,140.265,140.229,140.239,314600003.0
2005-11-24 12:25:00,140.24,140.283,140.21,140.249,426299996.0
2005-11-24 12:30:00,140.252,140.263,140.138,140.148,491399998.0
2005-11-24 12:35:00,140.147,140.16,140.124,140.13,547399998.0
2005-11-24 12:40:00,140.125,140.146,140.1,140.13,448699996.0
2005-11-24 12:45:00,140.139,140.139,140.095,140.115,485800000.0
2005-11-24 12:50:00,140.113,140.156,140.093,140.155,406999999.0
2005-11-24 12:55:00,140.153,140.154,140.016,140.016,505099999.0
2005-11-24 13:00:00,140.008,140.031,140.001,140.023,393099999.0
2005-11-24 13:05:00,140.037,140.08,140.018,140.08,395899997.0
2005-11-24 13:10:00,140.078,140.087,140.053,140.057,449499998.0
2005-11-24 13:15:00,140.048,140.076,140.047,140.065,284699999.0
2005-11-24 13:20:00,140.067,140.086,140.04,140.078,414900001.0
2005-11-24 13:25:00,140.064,140.07,140.043,140.07,451199998.0
2005-11-24 13:30:00,140.074,140.099,140.065,140.088,401799998.0
2005-11-24 13:35:00,140.085,140.124,140.057,140.061,543800003.0
2005-11-24 13:40:00,140.064,140.087,140.039,140.042,579900001.0
2005-11-24 13:45:00,140.042,140.086,140.026,140.086,504200000.0
2005-11-24 13:50:00,140.093,140.093,140.054,140.06,431500001.0
2005-11-24 13:55:00,140.058,140.08,140.04,140.048,410799997.0
2005-11-24 14:00:00,140.056,140.074,140.039,140.074,479699998.0
2005-11-24 14:05:00,140.072,140.093,140.04,140.078,403699998.0
2005-11-24 14:10:00,140.084,140.099,140.063,140.07,433799998.0
2005-11-24 14:15:00,140.071,140.081,140.027,140.027,541799998.0
2005-11-24 14:20:00,140.028,140.037,140.005,140.027,335900000.0
2005-11-24 14:25:00,140.019,140.032,139.986,139.987,425499993.0
2005-11-24 14:30:00,139.968,139.973,139.944,139.967,474199997.0
2005-11-24 14:35:00,139.971,139.987,139.951,139.987,537799998.0
2005-11-24 14:40:00,140.002,140.03,139.978,140.023,390500000.0
2005-11-24 14:45:00,140.013,140.029,139.988,140.011,425200002.0
2005-11-24 14:50:00,140.018,140.037,140.003,140.019,248799999.0
2005-11-24 14:55:00,140.018,140.039,140.009,140.021,427700004.0
2005-11-24 15:00:00,140.03,140.03,139.969,139.969,408199998.0
2005-11-24 15:05:00,139.966,139.981,139.933,139.967,304300004.0
2005-11-24 15:10:00,139.966,140.04,139.966,140.004,437400001.0
2005-11-24 15:15:00,139.999,140.052,139.996,140.035,495400003.0
2005-11-24 15:20:00,140.027,140.042,140.014,140.035,340800002.0
2005-11-24 15:25:00,140.036,140.082,140.036,140.082,583299998.0
2005-11-24 15:30:00,140.082,140.16,140.081,140.15,590800001.0
2005-11-24 15:35:00,140.158,140.16,140.117,140.127,369399997.0
2005-11-24 15:40:00,140.128,140.13,140.095,140.096,412999993.0
2005-11-24 15:45:00,140.1,140.105,140.056,140.061,378000004.0
2005-11-24 15:50:00,140.067,140.075,140.041,140.065,450199993.0
2005-11-24 15:55:00,140.059,140.123,140.045,140.108,295300000.0
2005-11-24 16:00:00,140.103,140.137,140.092,140.128,484799998.0
2005-11-24 16:05:00,140.128,140.168,140.102,140.168,368800003.0
2005-11-24 16:10:00,140.172,140.173,140.134,140.143,375099997.0
2005-11-24 16:15:00,140.135,140.149,140.101,140.146,570699998.0
2005-11-24 16:20:00,140.148,140.21,140.127,140.163,426300002.0
2005-11-24 16:25:00,140.167,140.204,140.153,140.187,451500004.0
2005-11-24 16:30:00,140.187,140.209,140.163,140.182,383499999.0
2005-11-24 16:35:00,140.187,140.201,140.145,140.16,432699995.0
2005-11-24 16:40:00,140.153,140.153,140.07,140.08,459699996.0
2005-11-24 16:45:00,140.081,140.098,140.052,140.083,536600001.0
2005-11-24 16:50:00,140.087,140.154,140.082,140.138,465699998.0
2005-11-24 16:55:00,140.139,140.156,140.085,140.095,373000002.0
2005-11-24 17:00:00,140.094,140.11,140.08,140.099,571299992.0
2005-11-24 17:05:00,140.094,140.11,140.085,140.1,461699997.0
2005-11-24 17:10:00,140.099,140.103,140.051,140.057,357799997.0
2005-11-24 17:15:00,140.056,140.058,140.02,140.022,430499999.0
2005-11-24 17:20:00,140.022,140.053,139.995,140.052,396099996.0
2005-11-24 17:25:00,140.048,140.048,140.012,140.022,314799998.0
2005-11-24 17:30:00,140.022,140.039,140.016,140.03,485200001.0
2005-11-24 17:35:00,140.033,140.075,140.021,140.075,279299999.0
2005-11-24 17:40:00,140.066,140.077,140.036,140.076,580300007.0
2005-11-24 17:45:00,140.072,140.072,140.047,140.06,378399998.0
2005-11-24 17:50:00,140.062,140.076,140.055,140.076,373899999.0
2005-11-24 17:55:00,140.066,140.066,140.034,140.05,457399994.0
2005-11-24 18:00:00,140.056,140.064,139.97,139.993,5870299984.0
2005-11-24 18:05:00,139.992,140.028,139.99,139.993,7131700001.0
2005-11-24 18:10:00,139.997,140.03,139.992,139.992,5361799983.0
2005-11-24 18:15:00,139.995,140.017,139.975,139.978,5315399982.0
2005-11-24 18:20:00,139.982,140.027,139.982,140.015,6213499998.0
2005-11-24 18:25:00,140.022,140.05,140.004,140.037,4174099986.0
2005-11-24 18:30:00,140.033,140.058,140.027,140.027,5576400018.0
2005-11-24 18:35:00,140.033,140.073,140.03,140.038,3104999996.0
2005-11-24 18:40:00,140.035,140.048,139.966,139.979,2695999997.0
2005-11-24 18:45:00,139.973,139.995,139.97,139.99,2341499999.0
2005-11-24 18:50:00,139.989,140.002,139.932,139.932,3946399990.0
2005-11-24 18:55:00,139.927,140.019,139.914,140.011,3527799994.0
2005-11-24 19:00:00,140.007,140.037,139.95,139.968,2170500005.0
2005-11-24 19:05:00,139.975,139.988,139.927,139.928,4053299997.0
2005-11-24 19:10:00,139.932,139.988,139.901,139.96,1345899996.0
2005-11-24 19:15:00,139.956,140.051,139.956,140.047,2720900008.0
2005-11-24 19:20:00,140.061,140.149,140.061,140.139,2662199995.0
2005-11-24 19:25:00,140.137,140.155,140.124,140.13,3548900002.0
2005-11-24 19:30:00,140.13,140.135,140.087,140.107,4013100000.0
2005-11-24 19:35:00,140.106,140.144,140.106,140.125,2491199990.0
2005-11-24 19:40:00,140.128,140.128,140.101,140.112,2374599999.0
2005-11-24 19:45:00,140.112,140.156,140.105,140.144,1746000000.0
2005-11-24 19:50:00,140.14,140.145,140.12,140.128,1914399993.0
2005-11-24 19:55:00,140.125,140.125,140.067,140.079,2593999994.0
2005-11-24 20:00:00,140.088,140.142,140.086,140.123,1501800002.0
2005-11-24 20:05:00,140.124,140.143,140.12,140.128,2770000002.0
2005-11-24 20:10:00,140.121,140.135,140.08,140.107,2623800003.0
2005-11-24 20:15:00,140.111,140.133,140.09,140.125,2149199994.0
2005-11-24 20:20:00,140.127,140.138,140.118,140.138,1820599987.0
2005-11-24 20:25:00,140.139,140.147,140.069,140.1,3861599995.0
2005-11-24 20:30:00,140.102,140.161,140.095,140.127,4741500007.0
2005-11-24 20:35:00,140.12,140.153,140.107,140.148,3065700006.0
2005-11-24 20:40:00,140.145,140.156,140.13,140.14,3249500007.0
2005-11-24 20:45:00,140.145,140.146,140.13,140.138,3570799996.0
2005-11-24 20:50:00,140.13,140.136,140.122,140.127,2742199997.0
2005-11-24 20:55:00,140.121,140.134,140.102,140.11,4695800003.0
2005-11-24 21:00:00,140.11,140.126,140.106,140.118,3514299998.0
2005-11-24 21:05:00,140.12,140.137,140.103,140.11,2102500005.0
2005-11-24 21:10:00,140.113,140.137,140.11,140.112,1979399997.0
2005-11-24 21:15:00,140.115,140.162,140.114,140.147,2844100001.0
2005-11-24 21:20:00,140.15,140.157,140.121,140.138,3926600004.0
2005-11-24 21:25:00,140.138,140.141,140.11,140.124,1596999998.0
2005-11-24 21:30:00,140.122,140.135,140.122,140.13,1449499993.0
2005-11-24 21:35:00,140.133,140.152,140.13,140.14,916100005.0
2005-11-24 21:40:00,140.14,140.152,140.132,140.138,1803700000.0
2005-11-24 21:45:00,140.14,140.145,140.135,140.14,1364299997.0
2005-11-24 21:50:00,140.145,140.145,140.115,140.12,528999998.0
2005-11-24 21:55:00,140.122,140.15,140.112,140.14,443900001.0
2005-11-24 22:00:00,140.145,140.158,140.126,140.152,1445800004.0
2005-11-24 22:05:00,140.145,140.147,140.129,140.14,627600001.0
2005-11-24 22:10:00,140.139,140.161,140.134,140.138,752399999.0
2005-11-24 22:15:00,140.14,140.165,140.135,140.16,712999997.0
2005-11-24 22:20:00,140.16,140.165,140.155,140.158,957299997.0
2005-11-24 22:25:00,140.158,140.165,140.15,140.16,1223899998.0
2005-11-24 22:30:00,140.159,140.159,140.14,140.15,857500003.0
2005-11-24 22:35:00,140.145,140.159,140.14,140.145,1504099994.0
2005-11-24 22:40:00,140.146,140.162,140.136,140.136,1183199994.0
2005-11-24 22:45:00,140.135,140.15,140.13,140.15,1321000007.0
2005-11-24 22:50:00,140.15,140.16,140.142,140.15,806600003.0
2005-11-24 22:55:00,140.145,140.155,140.125,140.135,711900003.0
2005-11-24 23:00:00,140.155,140.161,140.142,140.153,312500003.0
2005-11-24 23:05:00,140.148,140.165,140.145,140.145,290999999.0
2005-11-24 23:10:00,140.135,140.162,140.135,140.158,312400000.0
2005-11-24 23:15:00,140.16,140.165,140.144,140.158,270400003.0
2005-11-24 23:20:00,140.165,140.175,140.153,140.175,476200003.0
2005-11-24 23:25:00,140.168,140.168,140.142,140.155,228899999.0
2005-11-24 23:30:00,140.155,140.165,140.147,140.16,291600000.0
2005-11-24 23:35:00,140.18,140.204,140.154,140.164,434800002.0
2005-11-24 23:40:00,140.152,140.152,140.13,140.141,228700001.0
2005-11-24 23:45:00,140.14,140.145,140.132,140.132,296399996.0
2005-11-24 23:50:00,140.147,140.172,140.147,140.17,460300004.0
2005-11-24 23:55:00,140.17,140.17,140.125,140.135,469299998.0
2005-11-25 00:00:00,140.122,140.217,140.122,140.158,539299995.0
2005-11-25 00:05:00,140.215,140.218,140.141,140.177,570699997.0
2005-11-25 00:10:00,140.155,140.189,140.115,140.145,588899999.0
2005-11-25 00:15:00,140.153,140.184,140.133,140.137,580400003.0
2005-11-25 00:20:00,140.137,140.177,140.109,140.135,356200002.0
2005-11-25 00:25:00,140.14,140.18,140.096,140.139,539800004.0
2005-11-25 00:30:00,140.128,140.154,140.062,140.093,493200001.0
2005-11-25 00:35:00,140.08,140.11,140.044,140.086,430299998.0
2005-11-25 00:40:00,140.108,140.108,140.043,140.043,338000002.0
2005-11-25 00:45:00,140.043,140.065,140.021,140.038,417099993.0
2005-11-25 00:50:00,140.033,140.045,140.026,140.04,369299996.0
2005-11-25 00:55:00,140.036,140.067,140.036,140.06,556699999.0
2005-11-25 01:00:00,140.065,140.095,140.063,140.095,432800001.0
2005-11-25 01:05:00,140.101,140.105,140.085,140.105,228799997.0
2005-11-25 01:10:00,140.102,140.107,140.065,140.081,449200003.0
2005-11-25 01:15:00,140.092,140.11,140.075,140.105,373500000.0
2005-11-25 01:20:00,140.11,140.115,140.1,140.1,422399997.0
2005-11-25 01:25:00,140.117,140.132,140.11,140.115,387599995.0
2005-11-25 01:30:00,140.118,140.255,140.118,140.255,525500006.0
2005-11-25 01:35:00,140.259,140.259,140.226,140.25,579799996.0
2005-11-25 01:40:00,140.246,140.317,140.233,140.302,463500002.0
2005-11-25 01:45:00,140.288,140.291,140.252,140.266,424700001.0
2005-11-25 01:50:00,140.257,140.289,140.254,140.256,498599994.0
2005-11-25 01:55:00,140.268,140.33,140.26,140.282,557600000.0
2005-11-25 02:00:00,140.284,140.31,140.264,140.271,393999999.0
2005-11-25 02:05:00,140.252,140.289,140.247,140.265,468099999.0
2005-11-25 02:10:00,140.275,140.282,140.212,140.244,446900001.0
2005-11-25 02:15:00,140.254,140.298,140.254,140.298,446600005.0
2005-11-25 02:20:00,140.307,140.307,140.269,140.277,415499998.0
2005-11-25 02:25:00,140.263,140.299,140.257,140.298,437299997.0
2005-11-25 02:30:00,140.295,140.316,140.283,140.31,410300004.0
2005-11-25 02:35:00,140.322,140.352,140.319,140.343,398899999.0
2005-11-25 02:40:00,140.339,140.381,140.33,140.368,401599997.0
2005-11-25 02:45:00,140.367,140.379,140.34,140.376,440100000.0
2005-11-25 02:50:00,140.373,140.378,140.355,140.361,284600000.0
2005-11-25 02:55:00,140.352,140.357,140.326,140.336,542500000.0
2005-11-25 03:00:00,140.341,140.358,140.329,140.356,328300001.0
2005-11-25 03:05:00,140.362,140.368,140.353,140.361,308899996.0
2005-11-25 03:10:00,140.366,140.42,140.359,140.397,402700001.0
2005-11-25 03:15:00,140.401,140.409,140.39,140.394,259000001.0
2005-11-25 03:20:00,140.384,140.398,140.363,140.39,516400005.0
2005-11-25 03:25:00,140.387,140.388,140.363,140.388,231100000.0
2005-11-25 03:30:00,140.392,140.41,140.322,140.343,378000000.0
2005-11-25 03:35:00,140.348,140.382,140.335,140.373,405699999.0
2005-11-25 03:40:00,140.371,140.382,140.349,140.369,357999996.0
2005-11-25 03:45:00,140.371,140.4,140.369,140.384,188800002.0
2005-11-25 03:50:00,140.377,140.377,140.333,140.351,451999998.0
2005-11-25 03:55:00,140.338,140.342,140.272,140.277,399900003.0
2005-11-25 04:00:00,140.285,140.299,140.245,140.252,479899999.0
2005-11-25 04:05:00,140.246,140.258,140.195,140.22,495799997.0
2005-11-25 04:10:00,140.222,140.224,140.204,140.208,326699998.0
2005-11-25 04:15:00,140.217,140.275,140.21,140.245,330499999.0
2005-11-25 04:20:00,140.248,140.262,140.213,140.254,579499998.0
2005-11-25 04:25:00,140.27,140.288,140.258,140.276,413799998.0
2005-11-25 04:30:00,140.285,140.289,140.262,140.267,457199995.0
2005-11-25 04:35:00,140.274,140.303,140.264,140.282,512100010.0
2005-11-25 04:40:00,140.295,140.326,140.275,140.326,345999997.0
2005-11-25 04:45:00,140.318,140.355,140.31,140.347,527600005.0
2005-11-25 04:50:00,140.349,140.349,140.321,140.341,368899999.0
2005-11-25 04:55:00,140.335,140.378,140.335,140.371,551099997.0
2005-11-25 05:00:00,140.375,140.399,140.36,140.362,444200001.0
2005-11-25 05:05:00,140.354,140.397,140.348,140.393,440799998.0
2005-11-25 05:10:00,140.395,140.417,140.39,140.416,380199999.0
2005-11-25 05:15:00,140.418,140.418,140.39,140.39,276300002.0
2005-11-25 05:20:00,140.392,140.392,140.359,140.371,415799996.0
2005-11-25 05:25:00,140.368,140.384,140.364,140.384,206600001.0
2005-11-25 05:30:00,140.378,140.405,140.378,140.393,246200001.0
2005-11-25 05:35:00,140.393,140.41,140.382,140.41,224600000.0
2005-11-25 05:40:00,140.41,140.431,140.399,140.428,339300002.0
2005-11-25 05:45:00,140.432,140.437,140.382,140.387,328200002.0
2005-11-25 05:50:00,140.395,140.428,140.395,140.428,391799996.0
2005-11-25 05:55:00,140.425,140.451,140.411,140.425,414100002.0
2005-11-25 06:00:00,140.422,140.446,140.416,140.429,513199993.0
2005-11-25 06:05:00,140.431,140.431,140.361,140.374,382399997.0
2005-11-25 06:10:00,140.375,140.395,140.357,140.382,534900002.0
2005-11-25 06:15:00,140.389,140.4,140.369,140.387,340100001.0
2005-11-25 06:20:00,140.393,140.4,140.37,140.38,374699999.0
2005-11-25 06:25:00,140.385,140.395,140.375,140.39,284200000.0
2005-11-25 06:30:00,140.385,140.407,140.372,140.395,337599996.0
2005-11-25 06:35:00,140.401,140.408,140.385,140.4,383500001.0
2005-11-25 06:40:00,140.395,140.405,140.385,140.395,633299999.0
2005-11-25 06:45:00,140.395,140.395,140.372,140.372,299100003.0
2005-11-25 06:50:00,140.372,140.396,140.369,140.385,403000001.0
2005-11-25 06:55:00,140.388,140.414,140.388,140.406,539900001.0
2005-11-25 07:00:00,140.411,140.411,140.379,140.385,581200001.0
2005-11-25 07:05:00,140.369,140.375,140.328,140.347,468000000.0
2005-11-25 07:10:00,140.34,140.348,140.307,140.315,489700002.0
2005-11-25 07:15:00,140.303,140.327,140.303,140.323,247099998.0
2005-11-25 07:20:00,140.314,140.352,140.314,140.343,289300000.0
2005-11-25 07:25:00,140.338,140.359,140.32,140.34,380900001.0
2005-11-25 07:30:00,140.335,140.335,140.31,140.328,314800002.0
2005-11-25 07:35:00,140.324,140.346,140.314,140.33,401000001.0
2005-11-25 07:40:00,140.325,140.333,140.293,140.3,465799993.0
2005-11-25 07:45:00,140.296,140.326,140.294,140.314,457700001.0
2005-11-25 07:50:00,140.315,140.315,140.303,140.313,289599997.0
2005-11-25 07:55:00,140.32,140.345,140.316,140.325,347999999.0
2005-11-25 08:00:00,140.316,140.324,140.282,140.29,457699994.0
2005-11-25 08:05:00,140.295,140.309,140.265,140.278,480300004.0
2005-11-25 08:10:00,140.278,140.324,140.269,140.311,398400007.0
2005-11-25 08:15:00,140.306,140.318,140.295,140.305,288200002.0
2005-11-25 08:20:00,140.3,140.311,140.277,140.303,481900003.0
2005-11-25 08:25:00,140.304,140.32,140.299,140.319,405600003.0
2005-11-25 08:30:00,140.313,140.335,140.31,140.335,471599999.0
2005-11-25 08:35:00,140.326,140.335,140.312,140.318,435899998.0
2005-11-25 08:40:00,140.307,140.332,140.3,140.317,535999997.0
2005-11-25 08:45:00,140.313,140.327,140.286,140.295,514299992.0
2005-11-25 08:50:00,140.296,140.307,140.287,140.3,432800001.0
2005-11-25 08:55:00,140.306,140.31,140.263,140.282,597899998.0
2005-11-25 09:00:00,140.277,140.277,140.183,140.192,330300000.0
2005-11-25 09:05:00,140.192,140.213,140.188,140.213,496099998.0
2005-11-25 09:10:00,140.205,140.226,140.191,140.226,584899994.0
2005-11-25 09:15:00,140.23,140.248,140.223,140.241,458000000.0
2005-11-25 09:20:00,140.245,140.29,140.245,140.274,452200002.0
2005-11-25 09:25:00,140.276,140.283,140.21,140.23,389199998.0
2005-11-25 09:30:00,140.242,140.248,140.155,140.155,479399994.0
2005-11-25 09:35:00,140.147,140.157,140.117,140.134,544100004.0
2005-11-25 09:40:00,140.14,140.156,140.129,140.139,464199997.0
2005-11-25 09:45:00,140.143,140.145,140.09,140.091,372000002.0
2005-11-25 09:50:00,140.09,140.174,140.09,140.167,527199995.0
2005-11-25 09:55:00,140.162,140.168,140.129,140.16,304000000.0
2005-11-25 10:00:00,140.15,140.17,140.113,140.135,418399996.0
2005-11-25 10:05:00,140.129,140.155,140.106,140.155,399600002.0
2005-11-25 10:10:00,140.169,140.19,140.14,140.16,444099999.0
2005-11-25 10:15:00,140.163,140.295,140.163,140.285,339699999.0
2005-11-25 10:20:00,140.278,140.299,140.235,140.235,606599993.0
2005-11-25 10:25:00,140.242,140.256,140.21,140.227,600700001.0
2005-11-25 10:30:00,140.229,140.238,140.139,140.197,568200006.0
2005-11-25 10:35:00,140.197,140.238,140.19,140.238,484499997.0
2005-11-25 10:40:00,140.24,140.247,140.209,140.228,494900000.0
2005-11-25 10:45:00,140.243,140.274,140.233,140.235,336800001.0
2005-11-25 10:50:00,140.236,140.291,140.236,140.291,565500003.0
2005-11-25 10:55:00,140.296,140.298,140.26,140.265,502599999.0
2005-11-25 11:00:00,140.268,140.276,140.24,140.267,378499999.0
2005-11-25 11:05:00,140.272,140.273,140.242,140.262,624800001.0
2005-11-25 11:10:00,140.254,140.273,140.239,140.253,407299996.0
2005-11-25 11:15:00,140.249,140.26,140.155,140.18,587899998.0
2005-11-25 11:20:00,140.185,140.226,140.179,140.203,567900002.0
2005-11-25 11:25:00,140.206,140.271,140.196,140.253,524599998.0
2005-11-25 11:30:00,140.256,140.284,140.245,140.271,452499999.0
2005-11-25 11:35:00,140.265,140.282,140.244,140.263,292400001.0
2005-11-25 11:40:00,140.246,140.246,140.146,140.223,387000000.0
2005-11-25 11:45:00,140.224,140.274,140.223,140.274,560299996.0
2005-11-25 11:50:00,140.262,140.265,140.208,140.219,392199998.0
2005-11-25 11:55:00,140.227,140.235,140.197,140.213,521299995.0
2005-11-25 12:00:00,140.213,140.238,140.192,140.238,485799997.0
2005-11-25 12:05:00,140.239,140.252,140.211,140.211,515699997.0
2005-11-25 12:10:00,140.212,140.251,140.176,140.204,547200001.0
2005-11-25 12:15:00,140.204,140.218,140.184,140.198,524900001.0
2005-11-25 12:20:00,140.193,140.253,140.181,140.226,319799996.0
2005-11-25 12:25:00,140.222,140.243,140.209,140.242,372300000.0
2005-11-25 12:30:00,140.245,140.266,140.227,140.249,730400003.0
2005-11-25 12:35:00,140.255,140.28,140.249,140.253,397299996.0
2005-11-25 12:40:00,140.248,140.26,140.212,140.212,369500000.0
2005-11-25 12:45:00,140.217,140.257,140.201,140.252,622099997.0
2005-11-25 12:50:00,140.255,140.294,140.22,140.255,516199998.0
2005-11-25 12:55:00,140.255,140.3,140.24,140.251,512599996.0
2005-11-25 13:00:00,140.256,140.308,140.256,140.283,313700003.0
2005-11-25 13:05:00,140.285,140.314,140.269,140.275,309999998.0
2005-11-25 13:10:00,140.263,140.289,140.247,140.289,370800000.0
2005-11-25 13:15:00,140.297,140.325,140.248,140.272,430300001.0
2005-11-25 13:20:00,140.28,140.294,140.262,140.294,307299997.0
2005-11-25 13:25:00,140.297,140.315,140.295,140.3,585000001.0
2005-11-25 13:30:00,140.3,140.319,140.285,140.319,455900004.0
2005-11-25 13:35:00,140.315,140.338,140.287,140.292,311800002.0
2005-11-25 13:40:00,140.294,140.34,140.278,140.28,427999998.0
2005-11-25 13:45:00,140.285,140.299,140.269,140.285,302300000.0
2005-11-25 13:50:00,140.269,140.29,140.265,140.275,479400007.0
2005-11-25 13:55:00,140.278,140.308,140.269,140.306,345100000.0
2005-11-25 14:00:00,140.307,140.314,140.288,140.29,485499999.0
2005-11-25 14:05:00,140.282,140.318,140.282,140.303,512699999.0
2005-11-25 14:10:00,140.312,140.327,140.291,140.291,369499998.0
2005-11-25 14:15:00,140.281,140.295,140.272,140.278,440100000.0
2005-11-25 14:20:00,140.28,140.305,140.275,140.298,480399998.0
2005-11-25 14:25:00,140.286,140.299,140.266,140.274,499600002.0
2005-11-25 14:30:00,140.28,140.294,140.269,140.28,391900002.0
2005-11-25 14:35:00,140.28,140.295,140.264,140.27,478100004.0
2005-11-25 14:40:00,140.272,140.306,140.266,140.292,403700002.0
2005-11-25 14:45:00,140.287,140.368,140.287,140.349,405299997.0
2005-11-25 14:50:00,140.345,140.383,140.338,140.374,367100003.0
2005-11-25 14:55:00,140.362,140.383,140.351,140.367,401100004.0
2005-11-25 15:00:00,140.377,140.387,140.35,140.356,448500005.0
2005-11-25 15:05:00,140.354,140.362,140.319,140.32,328400001.0
2005-11-25 15:10:00,140.316,140.431,140.308,140.416,416199997.0
2005-11-25 15:15:00,140.393,140.423,140.357,140.423,422099999.0
2005-11-25 15:20:00,140.426,140.447,140.394,140.427,387000000.0
2005-11-25 15:25:00,140.426,140.433,140.404,140.405,547399998.0
2005-11-25 15:30:00,140.393,140.409,140.378,140.394,418500002.0
2005-11-25 15:35:00,140.398,140.401,140.354,140.379,523800002.0
2005-11-25 15:40:00,140.379,140.381,140.32,140.371,332100001.0
2005-11-25 15:45:00,140.371,140.391,140.343,140.384,465400002.0
2005-11-25 15:50:00,140.405,140.476,140.405,140.468,411300002.0
2005-11-25 15:55:00,140.457,140.55,140.445,140.51,600800004.0
2005-11-25 16:00:00,140.521,140.563,140.521,140.536,685699996.0
2005-11-25 16:05:00,140.542,140.557,140.504,140.541,414000003.0
2005-11-25 16:10:00,140.536,140.557,140.52,140.537,318300002.0
2005-11-25 16:15:00,140.535,140.589,140.532,140.577,412000000.0
2005-11-25 16:20:00,140.58,140.58,140.524,140.537,427599999.0
2005-11-25 16:25:00,140.551,140.558,140.504,140.508,450700001.0
2005-11-25 16:30:00,140.514,140.518,140.46,140.46,422200001.0
2005-11-25 16:35:00,140.455,140.455,140.409,140.433,478499994.0
2005-11-25 16:40:00,140.427,140.442,140.369,140.373,475999998.0
2005-11-25 16:45:00,140.377,140.388,140.347,140.347,515600001.0
2005-11-25 16:50:00,140.35,140.38,140.35,140.375,464300001.0
2005-11-25 16:55:00,140.379,140.558,140.377,140.484,355199999.0
2005-11-25 17:00:00,140.497,140.503,140.344,140.375,490300001.0
2005-11-25 17:05:00,140.38,140.421,140.345,140.368,496399998.0
2005-11-25 17:10:00,140.367,140.421,140.355,140.369,430799996.0
2005-11-25 17:15:00,140.356,140.393,140.353,140.368,547400002.0
2005-11-25 17:20:00,140.368,140.383,140.317,140.325,419600000.0
2005-11-25 17:25:00,140.308,140.348,140.3,140.341,562600003.0
2005-11-25 17:30:00,140.33,140.342,140.309,140.326,599599997.0
2005-11-25 17:35:00,140.342,140.383,140.326,140.383,501799996.0
2005-11-25 17:40:00,140.373,140.402,140.373,140.394,475399997.0
2005-11-25 17:45:00,140.392,140.398,140.372,140.38,449299997.0
2005-11-25 17:50:00,140.377,140.378,140.324,140.343,471999999.0
2005-11-25 17:55:00,140.35,140.38,140.341,140.365,322399999.0
2005-11-25 18:00:00,140.375,140.387,140.2,140.349,5597499984.0
2005-11-25 18:05:00,140.351,140.387,140.351,140.37,8107499999.0
2005-11-25 18:10:00,140.376,140.381,140.337,140.365,5359599984.0
2005-11-25 18:15:00,140.366,140.403,140.345,140.392,5172399999.0
2005-11-25 18:20:00,140.396,140.406,140.375,140.397,6079100000.0
2005-11-25 18:25:00,140.398,140.402,140.309,140.343,4640699991.0
2005-11-25 18:30:00,140.332,140.342,140.302,140.322,5282399997.0
2005-11-25 18:35:00,140.34,140.403,140.34,140.373,2992799987.0
2005-11-25 18:40:00,140.362,140.373,140.279,140.295,2460999991.0
2005-11-25 18:45:00,140.298,140.302,140.247,140.284,2115599995.0
2005-11-25 18:50:00,140.284,140.299,140.262,140.277,4155699992.0
2005-11-25 18:55:00,140.278,140.297,140.22,140.246,3414399999.0
2005-11-25 19:00:00,140.243,140.244,140.15,140.15,2244700011.0
2005-11-25 19:05:00,140.142,140.156,140.101,140.154,3886199995.0
2005-11-25 19:10:00,140.165,140.181,140.155,140.17,1406399998.0
2005-11-25 19:15:00,140.168,140.213,140.167,140.167,2676399996.0
2005-11-25 19:20:00,140.168,140.179,140.12,140.122,2449799991.0
2005-11-25 19:25:00,140.121,140.134,140.098,140.098,3464100001.0
2005-11-25 19:30:00,140.108,140.158,140.103,140.15,3698699990.0
2005-11-25 19:35:00,140.147,140.176,140.121,140.164,2676099997.0
2005-11-25 19:40:00,140.173,140.193,140.142,140.15,2707799986.0
2005-11-25 19:45:00,140.146,140.156,140.119,140.156,1871699996.0
2005-11-25 19:50:00,140.161,140.172,140.137,140.145,2078799988.0
2005-11-25 19:55:00,140.148,140.162,140.12,140.137,2214599996.0
2005-11-25 20:00:00,140.14,140.143,140.106,140.112,1715900005.0
2005-11-25 20:05:00,140.109,140.13,140.103,140.125,2363599997.0
2005-11-25 20:10:00,140.117,140.15,140.106,140.131,2778599983.0
2005-11-25 20:15:00,140.135,140.149,140.103,140.105,2231100001.0
2005-11-25 20:20:00,140.108,140.126,140.097,140.12,1854900011.0
2005-11-25 20:25:00,140.12,140.132,140.114,140.128,3690699990.0
2005-11-25 20:30:00,140.129,140.133,140.105,140.11,5015500006.0
2005-11-25 20:35:00,140.112,140.135,140.107,140.122,2842699997.0
2005-11-25 20:40:00,140.114,140.131,140.097,140.11,2804600001.0
2005-11-25 20:45:00,140.121,140.133,140.104,140.125,3195700009.0
2005-11-25 20:50:00,140.122,140.145,140.109,140.142,3179899995.0
2005-11-25 20:55:00,140.142,140.154,140.123,140.138,4824200011.0
2005-11-25 21:00:00,140.141,140.146,140.125,140.145,4164700004.0
2005-11-25 21:05:00,140.15,140.156,140.139,140.147,2033199999.0
2005-11-25 21:10:00,140.15,140.169,140.136,140.148,2347599993.0
2005-11-25 21:15:00,140.15,140.155,140.131,140.135,3022399997.0
2005-11-25 21:20:00,140.14,140.165,140.13,140.163,3917700005.0
2005-11-25 21:25:00,140.17,140.175,140.148,140.162,1555399995.0
2005-11-25 21:30:00,140.16,140.184,140.143,140.148,1256000003.0
2005-11-25 21:35:00,140.15,140.159,140.14,140.15,875400001.0
2005-11-25 21:40:00,140.15,140.17,140.142,140.151,1720799989.0
2005-11-25 21:45:00,140.151,140.173,140.149,140.161,1457499990.0
2005-11-25 21:50:00,140.163,140.191,140.161,140.18,629699999.0
2005-11-25 21:55:00,140.182,140.183,140.155,140.179,422900002.0
2005-11-25 22:00:00,140.177,140.177,140.098,140.114,1511100005.0
2005-11-25 22:05:00,140.108,140.133,140.095,140.133,548199999.0
2005-11-25 22:10:00,140.137,140.138,140.104,140.116,688899997.0
2005-11-25 22:15:00,140.12,140.141,140.113,140.138,643399997.0
2005-11-25 22:20:00,140.14,140.156,140.135,140.156,680399996.0
2005-11-25 22:25:00,140.16,140.19,140.16,140.19,1229900001.0
2005-11-25 22:30:00,140.19,140.224,140.174,140.199,723000006.0
2005-11-25 22:35:00,140.195,140.2,140.178,140.185,1446600001.0
2005-11-25 22:40:00,140.185,140.195,140.164,140.166,1177099993.0
2005-11-25 22:45:00,140.162,140.178,140.155,140.17,954500003.0
2005-11-25 22:50:00,140.171,140.193,140.159,140.184,858200005.0
2005-11-25 22:55:00,140.176,140.22,140.176,140.205,693899997.0
2005-11-25 23:00:00,140.222,140.232,140.208,140.227,377999996.0
2005-11-25 23:05:00,140.216,140.253,140.213,140.219,300599998.0
2005-11-25 23:10:00,140.212,140.239,140.211,140.237,401800002.0
2005-11-25 23:15:00,140.241,140.254,140.221,140.223,215400000.0
2005-11-25 23:20:00,140.221,140.221,140.19,140.213,310399998.0
2005-11-25 23:25:00,140.212,140.218,140.186,140.188,487099998.0
2005-11-25 23:30:00,140.185,140.208,140.169,140.201,249900001.0
2005-11-25 23:35:00,140.205,140.252,140.195,140.231,349299997.0
2005-11-25 23:40:00,140.232,140.264,140.211,140.255,361999996.0
2005-11-25 23:45:00,140.26,140.275,140.251,140.252,409000001.0
2005-11-25 23:50:00,140.267,140.277,140.232,140.24,505299994.0
2005-11-25 23:55:00,140.225,140.225,140.177,140.185,424300002.0
2005-11-28 00:00:00,140.147,140.181,140.073,140.073,483999996.0
2005-11-28 00:05:00,140.057,140.075,140.049,140.075,489599992.0
2005-11-28 00:10:00,140.08,140.133,140.08,140.123,411100001.0
2005-11-28 00:15:00,140.128,140.137,140.12,140.13,507000001.0
2005-11-28 00:20:00,140.13,140.135,140.115,140.115,585399995.0
2005-11-28 00:25:00,140.126,140.135,140.105,140.129,305399998.0
2005-11-28 00:30:00,140.13,140.135,140.115,140.125,505499995.0
2005-11-28 00:35:00,140.125,140.135,140.12,140.133,359099999.0
2005-11-28 00:40:00,140.129,140.129,140.093,140.093,371100004.0
2005-11-28 00:45:00,140.093,140.099,140.035,140.051,415900002.0
2005-11-28 00:50:00,140.043,140.055,140.035,140.046,409799994.0
2005-11-28 00:55:00,140.045,140.051,139.88,139.96,557699990.0
2005-11-28 01:00:00,139.974,140.104,139.974,140.066,373799999.0
2005-11-28 01:05:00,140.067,140.12,140.067,140.12,368299999.0
2005-11-28 01:10:00,140.12,140.12,140.097,140.102,629200006.0
2005-11-28 01:15:00,140.115,140.12,140.091,140.119,579799995.0
2005-11-28 01:20:00,140.139,140.155,140.107,140.129,382900001.0
2005-11-28 01:25:00,140.143,140.157,140.127,140.151,406399997.0
2005-11-28 01:30:00,140.151,140.197,140.151,140.194,583799995.0
2005-11-28 01:35:00,140.2,140.213,140.178,140.204,379499998.0
2005-11-28 01:40:00,140.2,140.215,140.192,140.193,394299996.0
2005-11-28 01:45:00,140.192,140.203,140.181,140.192,484799999.0
2005-11-28 01:50:00,140.175,140.21,140.17,140.186,437800003.0
2005-11-28 01:55:00,140.198,140.241,140.176,140.205,615799999.0
2005-11-28 02:00:00,140.207,140.223,140.094,140.102,426399999.0
2005-11-28 02:05:00,140.092,140.092,140.073,140.083,345700000.0
2005-11-28 02:10:00,140.083,140.119,140.083,140.118,416199999.0
2005-11-28 02:15:00,140.12,140.139,140.109,140.132,488299996.0
2005-11-28 02:20:00,140.134,140.158,140.122,140.137,435299999.0
2005-11-28 02:25:00,140.128,140.166,140.128,140.153,353700000.0
2005-11-28 02:30:00,140.148,140.175,140.134,140.134,286199999.0
2005-11-28 02:35:00,140.118,140.123,140.092,140.105,337800000.0
2005-11-28 02:40:00,140.112,140.117,140.082,140.087,404000003.0
2005-11-28 02:45:00,140.088,140.108,140.044,140.108,443599999.0
2005-11-28 02:50:00,140.114,140.114,140.025,140.026,438999996.0
2005-11-28 02:55:00,140.013,140.02,139.981,140.02,565600000.0
2005-11-28 03:00:00,140.023,140.055,140.011,140.055,373499997.0
2005-11-28 03:05:00,140.049,140.057,140.039,140.048,306900000.0
2005-11-28 03:10:00,140.049,140.052,140.008,140.008,457900005.0
2005-11-28 03:15:00,140.012,140.021,140.005,140.009,420900002.0
2005-11-28 03:20:00,140.009,140.047,140.006,140.04,426299997.0
2005-11-28 03:25:00,140.043,140.079,140.04,140.051,541300004.0
2005-11-28 03:30:00,140.045,140.088,140.035,140.082,408899999.0
2005-11-28 03:35:00,140.072,140.146,140.059,140.146,184199998.0
2005-11-28 03:40:00,140.138,140.158,140.118,140.155,471000000.0
2005-11-28 03:45:00,140.155,140.169,140.137,140.145,444599992.0
2005-11-28 03:50:00,140.137,140.152,140.13,140.148,260099997.0
2005-11-28 03:55:00,140.146,140.176,140.146,140.155,359799999.0
2005-11-28 04:00:00,140.147,140.166,140.147,140.162,373999998.0
2005-11-28 04:05:00,140.155,140.172,140.149,140.152,353800000.0
2005-11-28 04:10:00,140.153,140.172,140.147,140.172,366199999.0
2005-11-28 04:15:00,140.166,140.166,140.128,140.138,324399997.0
2005-11-28 04:20:00,140.141,140.155,140.125,140.14,406299997.0
2005-11-28 04:25:00,140.13,140.138,140.115,140.128,487900002.0
2005-11-28 04:30:00,140.133,140.15,140.12,140.14,458399998.0
2005-11-28 04:35:00,140.14,140.146,140.117,140.134,320000000.0
2005-11-28 04:40:00,140.145,140.145,140.11,140.132,308200001.0
2005-11-28 04:45:00,140.131,140.135,140.099,140.102,368100001.0
2005-11-28 04:50:00,140.098,140.124,140.093,140.122,429799997.0
2005-11-28 04:55:00,140.123,140.135,140.108,140.127,337800002.0
2005-11-28 05:00:00,140.127,140.132,140.105,140.11,449200002.0
2005-11-28 05:05:00,140.107,140.117,140.105,140.115,346300002.0
2005-11-28 05:10:00,140.11,140.132,140.101,140.101,343199997.0
2005-11-28 05:15:00,140.109,140.136,140.104,140.115,448500001.0
2005-11-28 05:20:00,140.117,140.125,140.106,140.106,438399997.0
2005-11-28 05:25:00,140.098,140.118,140.09,140.105,294700003.0
2005-11-28 05:30:00,140.102,140.116,140.089,140.112,163899998.0
2005-11-28 05:35:00,140.125,140.136,140.101,140.124,443999997.0
2005-11-28 05:40:00,140.119,140.122,140.069,140.09,377799998.0
2005-11-28 05:45:00,140.09,140.102,140.082,140.086,349900001.0
2005-11-28 05:50:00,140.09,140.099,140.082,140.098,316900000.0
2005-11-28 05:55:00,140.098,140.103,140.085,140.093,302899999.0
2005-11-28 06:00:00,140.082,140.093,140.08,140.084,271900001.0
2005-11-28 06:05:00,140.085,140.093,140.063,140.072,362000000.0
2005-11-28 06:10:00,140.073,140.09,140.072,140.083,423800001.0
2005-11-28 06:15:00,140.092,140.094,140.067,140.07,446999992.0
2005-11-28 06:20:00,140.065,140.103,140.065,140.069,387999999.0
2005-11-28 06:25:00,140.085,140.125,140.075,140.086,485499997.0
2005-11-28 06:30:00,140.081,140.105,140.078,140.084,490999999.0
2005-11-28 06:35:00,140.092,140.115,140.077,140.083,552199995.0
2005-11-28 06:40:00,140.077,140.101,140.07,140.091,434800001.0
2005-11-28 06:45:00,140.103,140.115,140.091,140.115,233499996.0
2005-11-28 06:50:00,140.11,140.115,140.083,140.093,553799996.0
2005-11-28 06:55:00,140.098,140.127,140.098,140.12,396900000.0
2005-11-28 07:00:00,140.121,140.136,140.108,140.135,429500001.0
2005-11-28 07:05:00,140.126,140.146,140.123,140.14,416400001.0
2005-11-28 07:10:00,140.142,140.142,140.12,140.121,433100000.0
2005-11-28 07:15:00,140.12,140.145,140.12,140.132,333900002.0
2005-11-28 07:20:00,140.122,140.149,140.122,140.145,370000002.0
2005-11-28 07:25:00,140.137,140.158,140.137,140.142,617299997.0
2005-11-28 07:30:00,140.142,140.164,140.142,140.164,222199999.0
2005-11-28 07:35:00,140.156,140.165,140.135,140.157,527600006.0
2005-11-28 07:40:00,140.155,140.178,140.153,140.174,421100000.0
2005-11-28 07:45:00,140.165,140.209,140.163,140.185,359099996.0
2005-11-28 07:50:00,140.184,140.188,140.155,140.171,325400003.0
2005-11-28 07:55:00,140.175,140.204,140.173,140.198,384699999.0
2005-11-28 08:00:00,140.194,140.203,140.145,140.148,387599996.0
2005-11-28 08:05:00,140.16,140.197,140.16,140.184,496300003.0
2005-11-28 08:10:00,140.193,140.201,140.147,140.177,389000000.0
2005-11-28 08:15:00,140.183,140.199,140.149,140.164,368700000.0
2005-11-28 08:20:00,140.168,140.178,140.145,140.155,514899995.0
2005-11-28 08:25:00,140.147,140.158,140.114,140.114,355399998.0
2005-11-28 08:30:00,140.115,140.115,140.087,140.098,524200003.0
2005-11-28 08:35:00,140.083,140.095,140.075,140.095,487499999.0
2005-11-28 08:40:00,140.085,140.099,140.07,140.095,649300002.0
2005-11-28 08:45:00,140.098,140.113,140.076,140.112,345099997.0
2005-11-28 08:50:00,140.126,140.154,140.123,140.13,417000006.0
2005-11-28 08:55:00,140.135,140.145,140.123,140.144,484299998.0
2005-11-28 09:00:00,140.136,140.136,139.989,140.01,557599995.0
2005-11-28 09:05:00,140.01,140.05,140.004,140.05,472999998.0
2005-11-28 09:10:00,140.04,140.129,140.039,140.112,524099998.0
2005-11-28 09:15:00,140.121,140.15,140.121,140.137,411199998.0
2005-11-28 09:20:00,140.125,140.149,140.112,140.142,401100003.0
2005-11-28 09:25:00,140.143,140.151,140.078,140.083,482899992.0
2005-11-28 09:30:00,140.09,140.152,140.084,140.136,425000003.0
2005-11-28 09:35:00,140.136,140.164,140.129,140.143,466699999.0
2005-11-28 09:40:00,140.148,140.16,140.097,140.102,454200000.0
2005-11-28 09:45:00,140.103,140.138,140.086,140.125,494399996.0
2005-11-28 09:50:00,140.119,140.119,140.071,140.102,413500004.0
2005-11-28 09:55:00,140.095,140.136,140.072,140.115,481600005.0
2005-11-28 10:00:00,140.087,140.087,140.007,140.035,436400001.0
2005-11-28 10:05:00,140.04,140.082,140.03,140.082,353300000.0
2005-11-28 10:10:00,140.093,140.134,140.067,140.129,415200000.0
2005-11-28 10:15:00,140.12,140.131,140.086,140.124,401699998.0
2005-11-28 10:20:00,140.115,140.137,140.088,140.119,561400001.0
2005-11-28 10:25:00,140.123,140.156,140.116,140.152,463900003.0
2005-11-28 10:30:00,140.15,140.15,140.108,140.121,388199996.0
2005-11-28 10:35:00,140.118,140.138,140.102,140.115,459799998.0
2005-11-28 10:40:00,140.109,140.138,140.096,140.112,464999996.0
2005-11-28 10:45:00,140.107,140.108,140.083,140.09,547000001.0
2005-11-28 10:50:00,140.089,140.128,140.081,140.107,515300001.0
2005-11-28 10:55:00,140.109,140.136,140.091,140.128,417299998.0
2005-11-28 11:00:00,140.129,140.137,140.104,140.134,523800000.0
2005-11-28 11:05:00,140.141,140.144,140.104,140.104,514400003.0
2005-11-28 11:10:00,140.102,140.186,140.1,140.161,491599995.0
2005-11-28 11:15:00,140.159,140.175,140.141,140.17,443800002.0
2005-11-28 11:20:00,140.172,140.238,140.172,140.209,521899999.0
2005-11-28 11:25:00,140.205,140.226,140.192,140.195,649499999.0
2005-11-28 11:30:00,140.194,140.225,140.178,140.202,382599998.0
2005-11-28 11:35:00,140.198,140.294,140.198,140.285,493699997.0
2005-11-28 11:40:00,140.271,140.312,140.253,140.28,345900002.0
2005-11-28 11:45:00,140.278,140.287,140.209,140.242,546799998.0
2005-11-28 11:50:00,140.232,140.236,140.196,140.2,434999996.0
2005-11-28 11:55:00,140.207,140.277,140.201,140.265,619400001.0
2005-11-28 12:00:00,140.262,140.317,140.26,140.309,363300002.0
2005-11-28 12:05:00,140.296,140.308,140.277,140.293,435000001.0
2005-11-28 12:10:00,140.293,140.293,140.242,140.245,601699996.0
2005-11-28 12:15:00,140.234,140.259,140.202,140.206,454299998.0
2005-11-28 12:20:00,140.203,140.23,140.199,140.23,312499997.0
2005-11-28 12:25:00,140.242,140.273,140.214,140.216,362299997.0
2005-11-28 12:30:00,140.219,140.263,140.219,140.26,514899998.0
2005-11-28 12:35:00,140.261,140.268,140.211,140.211,413500000.0
2005-11-28 12:40:00,140.212,140.225,140.19,140.205,467000003.0
2005-11-28 12:45:00,140.211,140.222,140.19,140.197,444099998.0
2005-11-28 12:50:00,140.198,140.247,140.186,140.24,455000000.0
2005-11-28 12:55:00,140.235,140.267,140.218,140.267,483799992.0
2005-11-28 13:00:00,140.295,140.295,140.16,140.175,278399998.0
2005-11-28 13:05:00,140.158,140.209,140.158,140.197,438499998.0
2005-11-28 13:10:00,140.19,140.202,140.159,140.192,439899992.0
2005-11-28 13:15:00,140.186,140.216,140.17,140.181,453099998.0
2005-11-28 13:20:00,140.191,140.204,140.174,140.185,443400001.0
2005-11-28 13:25:00,140.187,140.255,140.187,140.245,388000004.0
2005-11-28 13:30:00,140.249,140.249,140.191,140.198,507700003.0
2005-11-28 13:35:00,140.188,140.246,140.188,140.243,388299996.0
2005-11-28 13:40:00,140.237,140.291,140.235,140.279,440100005.0
2005-11-28 13:45:00,140.287,140.302,140.27,140.274,234100001.0
2005-11-28 13:50:00,140.262,140.277,140.247,140.267,499800001.0
2005-11-28 13:55:00,140.27,140.287,140.259,140.277,359200004.0
2005-11-28 14:00:00,140.279,140.314,140.255,140.265,478599996.0
2005-11-28 14:05:00,140.262,140.263,140.233,140.24,400299996.0
2005-11-28 14:10:00,140.249,140.271,140.231,140.259,366900000.0
2005-11-28 14:15:00,140.266,140.308,140.266,140.308,377399996.0
2005-11-28 14:20:00,140.316,140.317,140.268,140.274,280499999.0
2005-11-28 14:25:00,140.272,140.272,140.233,140.245,408199996.0
2005-11-28 14:30:00,140.232,140.288,140.225,140.28,529199998.0
2005-11-28 14:35:00,140.278,140.309,140.27,140.293,499599994.0
2005-11-28 14:40:00,140.288,140.296,140.255,140.286,584799997.0
2005-11-28 14:45:00,140.282,140.31,140.272,140.272,478700000.0
2005-11-28 14:50:00,140.276,140.29,140.261,140.261,452100003.0
2005-11-28 14:55:00,140.258,140.301,140.258,140.277,466899998.0
2005-11-28 15:00:00,140.282,140.31,140.257,140.26,535700001.0
2005-11-28 15:05:00,140.267,140.322,140.267,140.31,530599996.0
2005-11-28 15:10:00,140.304,140.369,140.3,140.36,474899999.0
2005-11-28 15:15:00,140.337,140.354,140.297,140.299,457100000.0
2005-11-28 15:20:00,140.3,140.346,140.295,140.311,532199996.0
2005-11-28 15:25:00,140.32,140.368,140.309,140.365,449300001.0
2005-11-28 15:30:00,140.362,140.363,140.317,140.342,507900000.0
2005-11-28 15:35:00,140.343,140.365,140.329,140.33,576300004.0
2005-11-28 15:40:00,140.329,140.338,140.289,140.295,475400006.0
2005-11-28 15:45:00,140.3,140.329,140.289,140.308,332100003.0
2005-11-28 15:50:00,140.313,140.349,140.3,140.348,537499994.0
2005-11-28 15:55:00,140.337,140.362,140.319,140.325,493999998.0
2005-11-28 16:00:00,140.338,140.371,140.32,140.354,258200002.0
2005-11-28 16:05:00,140.358,140.36,140.33,140.34,409700000.0
2005-11-28 16:10:00,140.335,140.373,140.325,140.361,402300000.0
2005-11-28 16:15:00,140.368,140.368,140.325,140.333,476699996.0
2005-11-28 16:20:00,140.332,140.376,140.309,140.352,418499996.0
2005-11-28 16:25:00,140.367,140.391,140.362,140.374,550699999.0
2005-11-28 16:30:00,140.378,140.442,140.365,140.407,388300001.0
2005-11-28 16:35:00,140.409,140.427,140.372,140.409,448299997.0
2005-11-28 16:40:00,140.406,140.479,140.402,140.462,529799995.0
2005-11-28 16:45:00,140.469,140.487,140.425,140.43,428699998.0
2005-11-28 16:50:00,140.433,140.436,140.411,140.417,512900006.0
2005-11-28 16:55:00,140.416,140.447,140.416,140.428,381300000.0
2005-11-28 17:00:00,140.437,140.53,140.405,140.522,584800002.0
2005-11-28 17:05:00,140.531,140.666,140.531,140.664,562600001.0
2005-11-28 17:10:00,140.663,140.67,140.613,140.657,418399999.0
2005-11-28 17:15:00,140.644,140.647,140.606,140.623,456599999.0
2005-11-28 17:20:00,140.618,140.672,140.618,140.668,613099998.0
2005-11-28 17:25:00,140.678,140.783,140.678,140.781,426000003.0
2005-11-28 17:30:00,140.781,140.828,140.753,140.759,399800003.0
2005-11-28 17:35:00,140.767,140.772,140.735,140.743,378399999.0
2005-11-28 17:40:00,140.743,140.776,140.733,140.744,511899999.0
2005-11-28 17:45:00,140.75,140.75,140.621,140.653,422899998.0
2005-11-28 17:50:00,140.647,140.647,140.545,140.582,519499997.0
2005-11-28 17:55:00,140.568,140.622,140.563,140.565,579599999.0
2005-11-28 18:00:00,140.577,140.73,140.565,140.641,6482399986.0
2005-11-28 18:05:00,140.642,140.703,140.63,140.68,7445499979.0
2005-11-28 18:10:00,140.69,140.702,140.646,140.667,5322899995.0
2005-11-28 18:15:00,140.663,140.676,140.636,140.651,5571600006.0
2005-11-28 18:20:00,140.66,140.716,140.652,140.697,6656999981.0
2005-11-28 18:25:00,140.701,140.719,140.666,140.685,3972899987.0
2005-11-28 18:30:00,140.688,140.778,140.673,140.763,5980099979.0
2005-11-28 18:35:00,140.764,140.767,140.716,140.756,2845300008.0
2005-11-28 18:40:00,140.755,140.769,140.728,140.735,2944399998.0
2005-11-28 18:45:00,140.737,140.746,140.696,140.71,2131599992.0
2005-11-28 18:50:00,140.712,140.732,140.676,140.693,4069199979.0
2005-11-28 18:55:00,140.68,140.736,140.677,140.722,3297499997.0
2005-11-28 19:00:00,140.723,140.747,140.695,140.747,2078599995.0
2005-11-28 19:05:00,140.747,140.747,140.685,140.698,3851499997.0
2005-11-28 19:10:00,140.702,140.702,140.63,140.648,1159499999.0
2005-11-28 19:15:00,140.645,140.673,140.613,140.628,2480899988.0
2005-11-28 19:20:00,140.641,140.69,140.641,140.68,2422099999.0
2005-11-28 19:25:00,140.678,140.686,140.587,140.624,3192599997.0
2005-11-28 19:30:00,140.627,140.639,140.608,140.632,3506999988.0
2005-11-28 19:35:00,140.638,140.708,140.636,140.702,2689799997.0
2005-11-28 19:40:00,140.71,140.733,140.634,140.634,2046300005.0
2005-11-28 19:45:00,140.627,140.627,140.577,140.596,1721399992.0
2005-11-28 19:50:00,140.598,140.605,140.556,140.602,1805499998.0
2005-11-28 19:55:00,140.606,140.69,140.594,140.668,2647100004.0
2005-11-28 20:00:00,140.682,140.752,140.682,140.749,1348999998.0
2005-11-28 20:05:00,140.75,140.793,140.742,140.742,2440299998.0
2005-11-28 20:10:00,140.733,140.782,140.704,140.76,2777200004.0
2005-11-28 20:15:00,140.76,140.87,140.741,140.803,2226700009.0
2005-11-28 20:20:00,140.805,140.822,140.721,140.725,1957999999.0
2005-11-28 20:25:00,140.711,140.711,140.496,140.557,3586199998.0
2005-11-28 20:30:00,140.565,140.605,140.525,140.55,5090699981.0
2005-11-28 20:35:00,140.55,140.735,140.536,140.72,2661099989.0
2005-11-28 20:40:00,140.708,140.714,140.576,140.595,3398399988.0
2005-11-28 20:45:00,140.592,140.594,140.49,140.512,3039100006.0
2005-11-28 20:50:00,140.518,140.561,140.468,140.483,2978899997.0
2005-11-28 20:55:00,140.479,140.487,140.431,140.469,4334199996.0
2005-11-28 21:00:00,140.466,140.48,140.421,140.48,3839599991.0
2005-11-28 21:05:00,140.491,140.648,140.477,140.621,2149500003.0
2005-11-28 21:10:00,140.639,140.833,140.629,140.726,2439299999.0
2005-11-28 21:15:00,140.718,140.758,140.678,140.73,3066999999.0
2005-11-28 21:20:00,140.748,140.793,140.728,140.756,3607599996.0
2005-11-28 21:25:00,140.756,140.811,140.737,140.747,1414900000.0
2005-11-28 21:30:00,140.743,140.822,140.743,140.795,1356600001.0
2005-11-28 21:35:00,140.798,140.805,140.769,140.787,1070300004.0
2005-11-28 21:40:00,140.795,140.837,140.716,140.718,1618100008.0
2005-11-28 21:45:00,140.715,140.759,140.685,140.747,1677999992.0
2005-11-28 21:50:00,140.752,140.786,140.745,140.757,633299999.0
2005-11-28 21:55:00,140.773,140.825,140.75,140.825,431899999.0
2005-11-28 22:00:00,140.821,140.829,140.769,140.782,1345800004.0
2005-11-28 22:05:00,140.778,140.815,140.764,140.805,699400003.0
2005-11-28 22:10:00,140.808,140.814,140.798,140.808,783199998.0
2005-11-28 22:15:00,140.814,140.876,140.814,140.873,760900000.0
2005-11-28 22:20:00,140.882,140.902,140.876,140.879,696100002.0
2005-11-28 22:25:00,140.878,140.922,140.868,140.876,1170899996.0
2005-11-28 22:30:00,140.875,140.882,140.839,140.843,997000001.0
2005-11-28 22:35:00,140.838,140.841,140.737,140.774,1168600001.0
2005-11-28 22:40:00,140.781,140.796,140.762,140.779,1431400001.0
2005-11-28 22:45:00,140.783,140.812,140.761,140.773,995700000.0
2005-11-28 22:50:00,140.773,140.807,140.768,140.799,875499995.0
2005-11-28 22:55:00,140.797,140.805,140.681,140.735,893300003.0
2005-11-28 23:00:00,140.768,140.817,140.723,140.729,517700000.0
2005-11-28 23:05:00,140.73,140.756,140.69,140.701,556699997.0
2005-11-28 23:10:00,140.695,140.763,140.691,140.763,463700001.0
2005-11-28 23:15:00,140.763,140.79,140.738,140.752,450100005.0
2005-11-28 23:20:00,140.753,140.776,140.694,140.727,373299996.0
2005-11-28 23:25:00,140.72,140.72,140.684,140.71,337699998.0
2005-11-28 23:30:00,140.713,140.775,140.675,140.77,457699996.0
2005-11-28 23:35:00,140.773,140.781,140.714,140.734,506500002.0
2005-11-28 23:40:00,140.73,140.747,140.719,140.736,404199997.0
2005-11-28 23:45:00,140.735,140.774,140.726,140.763,397000000.0
2005-11-28 23:50:00,140.767,140.885,140.767,140.882,394299994.0
2005-11-28 23:55:00,140.857,140.87,140.775,140.795,417299996.0
2005-11-29 00:00:00,140.782,140.832,140.748,140.764,558200004.0
2005-11-29 00:05:00,140.786,140.852,140.786,140.808,457999999.0
2005-11-29 00:10:00,140.82,140.83,140.751,140.775,453899999.0
2005-11-29 00:15:00,140.785,140.804,140.725,140.769,735800002.0
2005-11-29 00:20:00,140.78,140.819,140.737,140.772,530199997.0
2005-11-29 00:25:00,140.775,140.832,140.745,140.815,545900003.0
2005-11-29 00:30:00,140.815,140.836,140.805,140.813,460699995.0
2005-11-29 00:35:00,140.815,140.879,140.811,140.868,425900003.0
2005-11-29 00:40:00,140.863,140.879,140.855,140.866,471999998.0
2005-11-29 00:45:00,140.869,140.869,140.845,140.85,544699994.0
2005-11-29 00:50:00,140.845,140.863,140.845,140.858,442699997.0
2005-11-29 00:55:00,140.851,140.895,140.778,140.783,491600001.0
2005-11-29 01:00:00,140.783,140.81,140.742,140.757,492699999.0
2005-11-29 01:05:00,140.757,140.757,140.702,140.715,462399997.0
2005-11-29 01:10:00,140.718,140.778,140.702,140.761,373300002.0
2005-11-29 01:15:00,140.767,140.822,140.749,140.809,611100000.0
2005-11-29 01:20:00,140.83,140.871,140.827,140.852,559000003.0
2005-11-29 01:25:00,140.853,140.854,140.828,140.838,433900001.0
2005-11-29 01:30:00,140.835,140.865,140.822,140.83,563999998.0
2005-11-29 01:35:00,140.839,140.858,140.832,140.84,534000000.0
2005-11-29 01:40:00,140.819,140.819,140.744,140.744,514699999.0
2005-11-29 01:45:00,140.744,140.767,140.704,140.726,674999995.0
2005-11-29 01:50:00,140.726,140.859,140.724,140.85,468600006.0
2005-11-29 01:55:00,140.863,140.879,140.832,140.86,476899999.0
2005-11-29 02:00:00,140.853,140.876,140.834,140.868,436100000.0
2005-11-29 02:05:00,140.867,140.898,140.862,140.87,450999996.0
2005-11-29 02:10:00,140.866,140.888,140.844,140.844,416299999.0
2005-11-29 02:15:00,140.853,140.879,140.839,140.85,528499999.0
2005-11-29 02:20:00,140.852,140.934,140.84,140.929,446700000.0
2005-11-29 02:25:00,140.912,140.969,140.912,140.962,438899999.0
2005-11-29 02:30:00,140.963,140.985,140.959,140.967,398299998.0
2005-11-29 02:35:00,140.959,141.0,140.94,140.994,516399994.0
2005-11-29 02:40:00,140.999,141.038,140.984,141.011,297100000.0
2005-11-29 02:45:00,141.02,141.041,141.01,141.033,366499997.0
2005-11-29 02:50:00,141.042,141.064,140.979,141.002,389000000.0
2005-11-29 02:55:00,141.002,141.005,140.973,140.975,447799998.0
2005-11-29 03:00:00,140.985,140.989,140.969,140.98,323800001.0
2005-11-29 03:05:00,140.978,141.04,140.977,141.033,434299997.0
2005-11-29 03:10:00,141.023,141.023,140.978,140.995,241599999.0
2005-11-29 03:15:00,140.988,140.999,140.884,140.893,410599999.0
2005-11-29 03:20:00,140.889,140.894,140.775,140.79,512699997.0
2005-11-29 03:25:00,140.79,140.956,140.785,140.936,471399999.0
2005-11-29 03:30:00,140.935,140.965,140.91,140.927,507400001.0
2005-11-29 03:35:00,140.931,140.945,140.868,140.869,571300010.0
2005-11-29 03:40:00,140.86,140.876,140.815,140.87,553000003.0
2005-11-29 03:45:00,140.873,140.873,140.835,140.846,456599996.0
2005-11-29 03:50:00,140.847,140.851,140.828,140.847,277299999.0
2005-11-29 03:55:00,140.862,140.87,140.845,140.85,502299996.0
2005-11-29 04:00:00,140.848,140.875,140.842,140.875,270899999.0
2005-11-29 04:05:00,140.881,140.924,140.881,140.903,335699999.0
2005-11-29 04:10:00,140.913,141.029,140.913,141.01,439699996.0
2005-11-29 04:15:00,140.992,141.015,140.973,141.0,386799995.0
2005-11-29 04:20:00,141.009,141.024,140.994,141.015,374000001.0
2005-11-29 04:25:00,141.013,141.024,140.996,141.01,405100006.0
2005-11-29 04:30:00,141.015,141.04,141.005,141.023,446299997.0
2005-11-29 04:35:00,141.023,141.046,141.023,141.034,264599999.0
2005-11-29 04:40:00,141.043,141.071,141.034,141.069,414899997.0
2005-11-29 04:45:00,141.057,141.06,141.021,141.023,456700003.0
2005-11-29 04:50:00,141.011,141.022,140.988,141.004,359800000.0
2005-11-29 04:55:00,141.006,141.055,140.988,140.99,457400000.0
2005-11-29 05:00:00,140.99,141.015,140.945,140.963,483800006.0
2005-11-29 05:05:00,140.955,141.005,140.955,141.005,266799999.0
2005-11-29 05:10:00,140.999,141.012,140.985,141.001,315300002.0
2005-11-29 05:15:00,141.001,141.001,140.965,140.988,428599999.0
2005-11-29 05:20:00,140.992,140.992,140.944,140.944,613100002.0
2005-11-29 05:25:00,140.948,140.948,140.915,140.942,405900003.0
2005-11-29 05:30:00,140.933,140.94,140.912,140.922,431199998.0
2005-11-29 05:35:00,140.917,140.919,140.895,140.916,142299999.0
2005-11-29 05:40:00,140.924,140.939,140.916,140.93,338200001.0
2005-11-29 05:45:00,140.925,140.935,140.899,140.927,525900004.0
2005-11-29 05:50:00,140.93,140.939,140.918,140.933,422499995.0
2005-11-29 05:55:00,140.93,140.946,140.918,140.933,386599998.0
2005-11-29 06:00:00,140.922,140.943,140.92,140.94,379499996.0
2005-11-29 06:05:00,140.947,140.953,140.93,140.94,409100001.0
2005-11-29 06:10:00,140.94,140.991,140.935,140.974,596399998.0
2005-11-29 06:15:00,140.978,140.984,140.941,140.976,381299996.0
2005-11-29 06:20:00,140.986,140.999,140.962,140.962,410499997.0
2005-11-29 06:25:00,140.962,140.973,140.946,140.964,285700000.0
2005-11-29 06:30:00,140.96,140.961,140.945,140.945,374399994.0
2005-11-29 06:35:00,140.95,140.958,140.942,140.946,537999995.0
2005-11-29 06:40:00,140.946,140.959,140.935,140.945,685600005.0
2005-11-29 06:45:00,140.95,140.969,140.937,140.953,274900003.0
2005-11-29 06:50:00,140.948,140.969,140.938,140.945,507399994.0
2005-11-29 06:55:00,140.945,140.955,140.939,140.94,505500001.0
2005-11-29 07:00:00,140.951,140.968,140.928,140.95,421399999.0
2005-11-29 07:05:00,140.936,140.949,140.91,140.925,420800000.0
2005-11-29 07:10:00,140.924,140.937,140.922,140.922,393399999.0
2005-11-29 07:15:00,140.908,140.973,140.894,140.97,296099995.0
2005-11-29 07:20:00,140.962,140.988,140.923,140.923,382499996.0
2005-11-29 07:25:00,140.913,140.967,140.911,140.96,392499998.0
2005-11-29 07:30:00,140.959,140.969,140.949,140.964,520500000.0
2005-11-29 07:35:00,140.958,140.973,140.929,140.957,576500001.0
2005-11-29 07:40:00,140.95,140.95,140.918,140.922,379699996.0
2005-11-29 07:45:00,140.915,140.956,140.915,140.93,319099996.0
2005-11-29 07:50:00,140.949,140.969,140.948,140.968,361300001.0
2005-11-29 07:55:00,140.965,140.982,140.95,140.981,327100002.0
2005-11-29 08:00:00,140.98,141.0,140.957,140.978,400199997.0
2005-11-29 08:05:00,140.976,141.026,140.976,140.987,542200004.0
2005-11-29 08:10:00,140.993,141.006,140.956,140.956,471300005.0
2005-11-29 08:15:00,140.951,140.975,140.935,140.965,385000000.0
2005-11-29 08:20:00,140.974,141.003,140.959,140.969,308500003.0
2005-11-29 08:25:00,140.956,140.957,140.899,140.909,357200001.0
2005-11-29 08:30:00,140.903,140.915,140.877,140.9,380600004.0
2005-11-29 08:35:00,140.9,140.932,140.878,140.932,464300002.0
2005-11-29 08:40:00,140.927,140.941,140.906,140.913,605500002.0
2005-11-29 08:45:00,140.902,140.909,140.859,140.869,373700000.0
2005-11-29 08:50:00,140.878,140.887,140.845,140.865,418999999.0
2005-11-29 08:55:00,140.866,140.874,140.852,140.864,422099996.0
2005-11-29 09:00:00,140.858,140.869,140.791,140.801,406800001.0
2005-11-29 09:05:00,140.793,140.804,140.762,140.769,462800000.0
2005-11-29 09:10:00,140.756,140.835,140.74,140.835,505400003.0
2005-11-29 09:15:00,140.833,140.856,140.808,140.812,622100000.0
2005-11-29 09:20:00,140.809,140.827,140.761,140.781,487300005.0
2005-11-29 09:25:00,140.778,140.816,140.774,140.803,445499997.0
2005-11-29 09:30:00,140.795,140.803,140.761,140.787,482099998.0
2005-11-29 09:35:00,140.789,140.838,140.789,140.802,377400000.0
2005-11-29 09:40:00,140.81,140.839,140.8,140.826,486399994.0
2005-11-29 09:45:00,140.82,140.835,140.794,140.825,557999999.0
2005-11-29 09:50:00,140.825,140.878,140.811,140.877,503300000.0
2005-11-29 09:55:00,140.877,140.902,140.857,140.891,608399996.0
2005-11-29 10:00:00,140.886,140.916,140.88,140.896,417999997.0
2005-11-29 10:05:00,140.9,140.905,140.847,140.847,403800000.0
2005-11-29 10:10:00,140.847,140.848,140.762,140.77,398399998.0
2005-11-29 10:15:00,140.772,140.8,140.772,140.772,429299999.0
2005-11-29 10:20:00,140.765,140.78,140.735,140.749,539599997.0
2005-11-29 10:25:00,140.745,140.784,140.745,140.781,495699998.0
2005-11-29 10:30:00,140.785,140.837,140.772,140.809,483099997.0
2005-11-29 10:35:00,140.815,140.826,140.803,140.82,487599997.0
2005-11-29 10:40:00,140.827,140.828,140.763,140.778,584399997.0
2005-11-29 10:45:00,140.773,140.784,140.746,140.767,490999996.0
2005-11-29 10:50:00,140.773,140.779,140.713,140.758,410500000.0
2005-11-29 10:55:00,140.754,140.776,140.744,140.748,392100001.0
2005-11-29 11:00:00,140.75,140.763,140.724,140.734,587099993.0
2005-11-29 11:05:00,140.743,140.765,140.723,140.76,595899999.0
2005-11-29 11:10:00,140.752,140.752,140.676,140.69,538200000.0
2005-11-29 11:15:00,140.677,140.768,140.671,140.758,538199990.0
2005-11-29 11:20:00,140.75,140.777,140.716,140.732,566599998.0
2005-11-29 11:25:00,140.739,140.778,140.731,140.762,428799999.0
2005-11-29 11:30:00,140.779,140.788,140.754,140.76,543599995.0
2005-11-29 11:35:00,140.758,140.79,140.753,140.77,411699998.0
2005-11-29 11:40:00,140.755,140.763,140.744,140.745,441200000.0
2005-11-29 11:45:00,140.742,140.742,140.685,140.709,657000005.0
2005-11-29 11:50:00,140.693,140.733,140.693,140.708,440500001.0
2005-11-29 11:55:00,140.719,140.728,140.688,140.704,484200000.0
2005-11-29 12:00:00,140.698,140.725,140.676,140.692,581399998.0
2005-11-29 12:05:00,140.692,140.754,140.674,140.739,476599997.0
2005-11-29 12:10:00,140.742,140.742,140.705,140.735,443499998.0
2005-11-29 12:15:00,140.735,140.771,140.733,140.765,646599996.0
2005-11-29 12:20:00,140.762,140.775,140.734,140.752,340099997.0
2005-11-29 12:25:00,140.753,140.762,140.735,140.735,415200000.0
2005-11-29 12:30:00,140.735,140.741,140.71,140.712,508599995.0
2005-11-29 12:35:00,140.706,140.736,140.705,140.733,354999999.0
2005-11-29 12:40:00,140.73,140.743,140.72,140.725,503800001.0
2005-11-29 12:45:00,140.739,140.82,140.739,140.81,502600003.0
2005-11-29 12:50:00,140.817,140.848,140.786,140.81,473499997.0
2005-11-29 12:55:00,140.812,140.815,140.753,140.783,531400000.0
2005-11-29 13:00:00,140.784,140.799,140.715,140.728,278900001.0
2005-11-29 13:05:00,140.722,140.734,140.714,140.727,256500001.0
2005-11-29 13:10:00,140.728,140.774,140.72,140.774,478400001.0
2005-11-29 13:15:00,140.775,140.799,140.736,140.746,358100002.0
2005-11-29 13:20:00,140.753,140.823,140.747,140.82,353999999.0
2005-11-29 13:25:00,140.808,140.815,140.758,140.768,446300000.0
2005-11-29 13:30:00,140.769,140.808,140.763,140.806,487600001.0
2005-11-29 13:35:00,140.8,140.836,140.797,140.805,453999996.0
2005-11-29 13:40:00,140.803,140.825,140.792,140.815,458600003.0
2005-11-29 13:45:00,140.821,140.836,140.8,140.81,438199997.0
2005-11-29 13:50:00,140.799,140.815,140.786,140.801,444800002.0
2005-11-29 13:55:00,140.803,140.829,140.794,140.811,309899998.0
2005-11-29 14:00:00,140.818,140.818,140.766,140.8,448999999.0
2005-11-29 14:05:00,140.788,140.827,140.763,140.763,458000001.0
2005-11-29 14:10:00,140.761,140.772,140.751,140.751,450999994.0
2005-11-29 14:15:00,140.742,140.759,140.704,140.707,568300001.0
2005-11-29 14:20:00,140.712,140.736,140.702,140.736,373599999.0
2005-11-29 14:25:00,140.732,140.82,140.732,140.806,518699998.0
2005-11-29 14:30:00,140.798,140.816,140.781,140.787,282500001.0
2005-11-29 14:35:00,140.793,140.794,140.707,140.707,539999997.0
2005-11-29 14:40:00,140.695,140.754,140.683,140.719,534499992.0
2005-11-29 14:45:00,140.712,140.712,140.657,140.674,375899997.0
2005-11-29 14:50:00,140.672,140.694,140.668,140.681,335200000.0
2005-11-29 14:55:00,140.683,140.733,140.661,140.669,472099995.0
2005-11-29 15:00:00,140.665,140.668,140.593,140.599,515799995.0
2005-11-29 15:05:00,140.597,140.624,140.55,140.618,434699998.0
2005-11-29 15:10:00,140.615,140.627,140.551,140.552,601999998.0
2005-11-29 15:15:00,140.534,140.598,140.534,140.588,275999999.0
2005-11-29 15:20:00,140.576,140.576,140.519,140.559,623500000.0
2005-11-29 15:25:00,140.558,140.565,140.505,140.521,468600000.0
2005-11-29 15:30:00,140.507,140.549,140.478,140.498,586800003.0
2005-11-29 15:35:00,140.51,140.513,140.452,140.473,494900002.0
2005-11-29 15:40:00,140.479,140.543,140.471,140.533,477299996.0
2005-11-29 15:45:00,140.536,140.562,140.457,140.457,362999999.0
2005-11-29 15:50:00,140.44,140.514,140.44,140.501,488600001.0
2005-11-29 15:55:00,140.492,140.556,140.48,140.537,434399998.0
2005-11-29 16:00:00,140.533,140.557,140.518,140.528,419300000.0
2005-11-29 16:05:00,140.525,140.528,140.491,140.505,392299994.0
2005-11-29 16:10:00,140.512,140.558,140.476,140.552,520699996.0
2005-11-29 16:15:00,140.543,140.606,140.526,140.548,638300002.0
2005-11-29 16:20:00,140.545,140.589,140.545,140.556,391700002.0
2005-11-29 16:25:00,140.569,140.638,140.569,140.623,554399995.0
2005-11-29 16:30:00,140.634,140.637,140.58,140.585,444899997.0
2005-11-29 16:35:00,140.588,140.628,140.587,140.59,423599996.0
2005-11-29 16:40:00,140.585,140.607,140.565,140.57,458599997.0
2005-11-29 16:45:00,140.573,140.577,140.467,140.471,413899997.0
2005-11-29 16:50:00,140.475,140.497,140.457,140.485,530599995.0
2005-11-29 16:55:00,140.497,140.531,140.486,140.514,498900000.0
2005-11-29 17:00:00,140.497,140.503,140.355,140.494,455399999.0
2005-11-29 17:05:00,140.483,140.518,140.465,140.499,519399999.0
2005-11-29 17:10:00,140.503,140.503,140.409,140.466,349900002.0
2005-11-29 17:15:00,140.451,140.532,140.44,140.498,421499997.0
2005-11-29 17:20:00,140.49,140.575,140.467,140.57,471499999.0
2005-11-29 17:25:00,140.574,140.584,140.543,140.555,591699994.0
2005-11-29 17:30:00,140.542,140.561,140.504,140.509,487100000.0
2005-11-29 17:35:00,140.52,140.621,140.516,140.567,464399999.0
2005-11-29 17:40:00,140.567,140.585,140.549,140.566,625700004.0
2005-11-29 17:45:00,140.56,140.576,140.544,140.555,461300005.0
2005-11-29 17:50:00,140.558,140.632,140.558,140.585,477600003.0
2005-11-29 17:55:00,140.589,140.629,140.575,140.598,474400004.0
2005-11-29 18:00:00,140.593,140.79,140.547,140.57,5705699996.0
2005-11-29 18:05:00,140.568,140.599,140.539,140.586,7775400005.0
2005-11-29 18:10:00,140.598,140.609,140.532,140.595,5766099979.0
2005-11-29 18:15:00,140.595,140.669,140.584,140.661,5024399994.0
2005-11-29 18:20:00,140.667,140.72,140.65,140.72,6264299984.0
2005-11-29 18:25:00,140.732,140.784,140.692,140.755,4582299997.0
2005-11-29 18:30:00,140.745,140.813,140.722,140.791,5192099990.0
2005-11-29 18:35:00,140.79,140.792,140.756,140.771,3127500003.0
2005-11-29 18:40:00,140.765,140.789,140.745,140.757,2922299994.0
2005-11-29 18:45:00,140.746,140.796,140.733,140.767,2313899991.0
2005-11-29 18:50:00,140.773,140.792,140.744,140.752,3768499996.0
2005-11-29 18:55:00,140.753,140.789,140.737,140.785,3312100000.0
2005-11-29 19:00:00,140.777,140.791,140.723,140.745,1899399997.0
2005-11-29 19:05:00,140.744,140.796,140.727,140.78,4172499994.0
2005-11-29 19:10:00,140.785,140.785,140.736,140.741,1329899992.0
2005-11-29 19:15:00,140.731,140.744,140.703,140.705,2681699994.0
2005-11-29 19:20:00,140.698,140.698,140.627,140.632,2635300003.0
2005-11-29 19:25:00,140.63,140.671,140.628,140.655,3518499985.0
2005-11-29 19:30:00,140.662,140.682,140.63,140.64,3794100000.0
2005-11-29 19:35:00,140.643,140.688,140.643,140.675,2492599996.0
2005-11-29 19:40:00,140.68,140.684,140.628,140.64,2311500001.0
2005-11-29 19:45:00,140.637,140.681,140.633,140.633,1940200000.0
2005-11-29 19:50:00,140.639,140.704,140.623,140.675,2053999984.0
2005-11-29 19:55:00,140.676,140.761,140.667,140.748,2034199995.0
2005-11-29 20:00:00,140.749,140.876,140.718,140.872,1485299994.0
2005-11-29 20:05:00,140.879,140.897,140.812,140.833,2536899990.0
2005-11-29 20:10:00,140.83,140.855,140.8,140.823,2794399970.0
2005-11-29 20:15:00,140.84,140.846,140.802,140.833,2046899995.0
2005-11-29 20:20:00,140.838,140.879,140.815,140.815,1665099996.0
2005-11-29 20:25:00,140.805,140.855,140.79,140.828,3654999991.0
2005-11-29 20:30:00,140.828,140.859,140.813,140.815,5021500000.0
2005-11-29 20:35:00,140.828,140.828,140.773,140.783,2985400008.0
2005-11-29 20:40:00,140.779,140.825,140.779,140.81,3171899992.0
2005-11-29 20:45:00,140.805,140.815,140.781,140.815,3129499997.0
2005-11-29 20:50:00,140.808,140.816,140.783,140.789,3511599998.0
2005-11-29 20:55:00,140.778,140.814,140.761,140.8,5238599992.0
2005-11-29 21:00:00,140.807,140.835,140.804,140.819,3804700001.0
2005-11-29 21:05:00,140.82,140.844,140.81,140.823,2208600003.0
2005-11-29 21:10:00,140.822,140.879,140.81,140.875,2108899992.0
2005-11-29 21:15:00,140.879,140.891,140.826,140.838,3214299998.0
2005-11-29 21:20:00,140.844,140.879,140.786,140.818,3636299994.0
2005-11-29 21:25:00,140.815,140.835,140.788,140.818,1504599998.0
2005-11-29 21:30:00,140.815,140.843,140.815,140.82,1582499989.0
2005-11-29 21:35:00,140.82,140.841,140.798,140.809,1055999997.0
2005-11-29 21:40:00,140.814,140.83,140.783,140.788,1815499995.0
2005-11-29 21:45:00,140.791,140.837,140.787,140.836,1477399995.0
2005-11-29 21:50:00,140.835,140.879,140.835,140.859,575199996.0
2005-11-29 21:55:00,140.872,140.985,140.869,140.985,572599999.0
2005-11-29 22:00:00,140.995,140.995,140.835,140.863,1540299997.0
2005-11-29 22:05:00,140.861,140.895,140.861,140.867,592100001.0
2005-11-29 22:10:00,140.857,140.88,140.845,140.875,808499995.0
2005-11-29 22:15:00,140.88,140.9,140.87,140.88,730399996.0
2005-11-29 22:20:00,140.883,140.902,140.881,140.897,724599994.0
2005-11-29 22:25:00,140.894,140.899,140.859,140.868,1292099993.0
2005-11-29 22:30:00,140.873,140.878,140.86,140.878,1033099996.0
2005-11-29 22:35:00,140.875,140.887,140.868,140.882,1338299999.0
2005-11-29 22:40:00,140.884,140.907,140.869,140.893,1228000002.0
2005-11-29 22:45:00,140.89,140.92,140.879,140.912,1063699999.0
2005-11-29 22:50:00,140.914,140.926,140.907,140.914,660800000.0
2005-11-29 22:55:00,140.905,140.94,140.901,140.926,614300000.0
2005-11-29 23:00:00,140.945,140.958,140.935,140.943,636600002.0
2005-11-29 23:05:00,140.938,140.956,140.931,140.948,383900005.0
2005-11-29 23:10:00,140.937,140.964,140.93,140.944,246699998.0
2005-11-29 23:15:00,140.949,140.968,140.934,140.958,490400001.0
2005-11-29 23:20:00,140.97,140.982,140.957,140.982,380500002.0
2005-11-29 23:25:00,140.97,141.003,140.959,141.003,598300005.0
2005-11-29 23:30:00,141.001,141.001,140.956,140.958,353700004.0
2005-11-29 23:35:00,140.962,140.982,140.948,140.966,542000004.0
2005-11-29 23:40:00,140.957,140.975,140.939,140.962,261100001.0
2005-11-29 23:45:00,140.955,140.955,140.892,140.892,473300004.0
2005-11-29 23:50:00,140.899,140.916,140.845,140.873,501299995.0
2005-11-29 23:55:00,140.879,140.915,140.876,140.915,452700000.0
2005-11-30 00:00:00,140.902,140.961,140.902,140.928,749500000.0
2005-11-30 00:05:00,140.897,140.959,140.893,140.959,437999998.0
2005-11-30 00:10:00,140.955,140.958,140.903,140.92,339599999.0
2005-11-30 00:15:00,140.908,140.949,140.87,140.912,518199995.0
2005-11-30 00:20:00,140.952,140.965,140.88,140.899,521999992.0
2005-11-30 00:25:00,140.94,140.945,140.898,140.918,396299999.0
2005-11-30 00:30:00,140.912,140.923,140.899,140.905,507000008.0
2005-11-30 00:35:00,140.905,140.935,140.903,140.935,539700010.0
2005-11-30 00:40:00,140.93,140.933,140.9,140.915,379400000.0
2005-11-30 00:45:00,140.92,140.925,140.87,140.89,404000000.0
2005-11-30 00:50:00,140.88,140.932,140.88,140.896,531900003.0
2005-11-30 00:55:00,140.891,140.897,140.844,140.849,536800001.0
2005-11-30 01:00:00,140.847,140.879,140.847,140.87,547100000.0
2005-11-30 01:05:00,140.87,140.88,140.86,140.88,358199999.0
2005-11-30 01:10:00,140.884,140.898,140.869,140.881,383700004.0
2005-11-30 01:15:00,140.892,140.903,140.873,140.875,655900007.0
2005-11-30 01:20:00,140.879,140.89,140.863,140.882,269199999.0
2005-11-30 01:25:00,140.896,140.927,140.882,140.885,357799996.0
2005-11-30 01:30:00,140.883,140.919,140.879,140.909,652100010.0
2005-11-30 01:35:00,140.912,140.924,140.9,140.921,322000000.0
2005-11-30 01:40:00,140.919,140.951,140.911,140.917,415800000.0
2005-11-30 01:45:00,140.923,140.935,140.919,140.922,444599999.0
2005-11-30 01:50:00,140.907,140.929,140.89,140.901,464100001.0
2005-11-30 01:55:00,140.912,140.926,140.878,140.885,437100003.0
2005-11-30 02:00:00,140.892,140.915,140.869,140.879,524100004.0
2005-11-30 02:05:00,140.871,140.905,140.866,140.885,488599999.0
2005-11-30 02:10:00,140.875,140.875,140.819,140.841,448099998.0
2005-11-30 02:15:00,140.844,140.857,140.828,140.846,465300004.0
2005-11-30 02:20:00,140.851,140.857,140.81,140.856,333299996.0
2005-11-30 02:25:00,140.849,140.891,140.846,140.873,496899999.0
2005-11-30 02:30:00,140.875,140.898,140.865,140.889,404000000.0
2005-11-30 02:35:00,140.9,140.913,140.88,140.887,334400001.0
2005-11-30 02:40:00,140.891,140.898,140.87,140.875,300900001.0
2005-11-30 02:45:00,140.875,140.879,140.816,140.868,388299998.0
2005-11-30 02:50:00,140.873,140.882,140.839,140.856,512400003.0
2005-11-30 02:55:00,140.848,140.885,140.839,140.863,462799995.0
2005-11-30 03:00:00,140.868,140.868,140.804,140.804,463500003.0
2005-11-30 03:05:00,140.81,140.85,140.791,140.836,402900001.0
2005-11-30 03:10:00,140.844,140.874,140.839,140.874,447200000.0
2005-11-30 03:15:00,140.866,140.888,140.864,140.888,490300001.0
2005-11-30 03:20:00,140.893,140.904,140.87,140.879,424999995.0
2005-11-30 03:25:00,140.876,140.882,140.844,140.85,426399999.0
2005-11-30 03:30:00,140.841,140.869,140.84,140.849,435200002.0
2005-11-30 03:35:00,140.854,140.892,140.839,140.892,347700004.0
2005-11-30 03:40:00,140.885,140.899,140.855,140.883,392999999.0
2005-11-30 03:45:00,140.887,140.887,140.875,140.88,370900007.0
2005-11-30 03:50:00,140.872,140.878,140.845,140.85,324599998.0
2005-11-30 03:55:00,140.855,140.877,140.841,140.864,419199997.0
2005-11-30 04:00:00,140.861,140.872,140.835,140.84,316700002.0
2005-11-30 04:05:00,140.833,140.846,140.832,140.832,391499999.0
2005-11-30 04:10:00,140.828,140.849,140.82,140.843,345899999.0
2005-11-30 04:15:00,140.84,140.859,140.832,140.85,388199993.0
2005-11-30 04:20:00,140.861,140.883,140.832,140.841,420899997.0
2005-11-30 04:25:00,140.838,140.864,140.81,140.838,366500000.0
2005-11-30 04:30:00,140.84,140.869,140.819,140.83,549200002.0
2005-11-30 04:35:00,140.836,140.863,140.832,140.854,460600000.0
2005-11-30 04:40:00,140.87,140.88,140.824,140.838,495399995.0
2005-11-30 04:45:00,140.828,140.842,140.815,140.82,350900000.0
2005-11-30 04:50:00,140.828,140.832,140.811,140.817,487199999.0
2005-11-30 04:55:00,140.818,140.846,140.818,140.832,453200002.0
2005-11-30 05:00:00,140.832,140.857,140.829,140.838,454399999.0
2005-11-30 05:05:00,140.83,140.832,140.811,140.829,289400001.0
2005-11-30 05:10:00,140.824,140.84,140.812,140.839,327599998.0
2005-11-30 05:15:00,140.841,140.842,140.806,140.822,450900001.0
2005-11-30 05:20:00,140.822,140.85,140.813,140.829,527299995.0
2005-11-30 05:25:00,140.835,140.843,140.822,140.843,455499999.0
2005-11-30 05:30:00,140.842,140.854,140.831,140.85,367000002.0
2005-11-30 05:35:00,140.851,140.868,140.839,140.842,306500003.0
2005-11-30 05:40:00,140.84,140.845,140.797,140.813,401399995.0
2005-11-30 05:45:00,140.812,140.82,140.771,140.782,384899995.0
2005-11-30 05:50:00,140.786,140.786,140.755,140.765,396699999.0
2005-11-30 05:55:00,140.762,140.781,140.749,140.769,422299993.0
2005-11-30 06:00:00,140.763,140.788,140.761,140.761,430099999.0
2005-11-30 06:05:00,140.761,140.77,140.742,140.761,408199995.0
2005-11-30 06:10:00,140.762,140.78,140.749,140.775,497800001.0
2005-11-30 06:15:00,140.779,140.779,140.749,140.759,394600001.0
2005-11-30 06:20:00,140.747,140.753,140.725,140.731,390199996.0
2005-11-30 06:25:00,140.722,140.739,140.693,140.699,472799995.0
2005-11-30 06:30:00,140.707,140.736,140.707,140.717,299200000.0
2005-11-30 06:35:00,140.72,140.755,140.704,140.755,248199999.0
2005-11-30 06:40:00,140.755,140.784,140.74,140.742,393800002.0
2005-11-30 06:45:00,140.745,140.763,140.721,140.758,417299993.0
2005-11-30 06:50:00,140.75,140.774,140.743,140.745,387499995.0
2005-11-30 06:55:00,140.745,140.771,140.742,140.754,524599999.0
2005-11-30 07:00:00,140.753,140.753,140.723,140.74,533500001.0
2005-11-30 07:05:00,140.736,140.753,140.716,140.729,438300003.0
2005-11-30 07:10:00,140.737,140.745,140.722,140.74,428900000.0
2005-11-30 07:15:00,140.734,140.767,140.734,140.763,246999998.0
2005-11-30 07:20:00,140.755,140.778,140.748,140.77,410900003.0
2005-11-30 07:25:00,140.755,140.767,140.74,140.75,453100002.0
2005-11-30 07:30:00,140.747,140.754,140.708,140.718,495399997.0
2005-11-30 07:35:00,140.711,140.721,140.689,140.703,336999998.0
2005-11-30 07:40:00,140.695,140.706,140.682,140.695,489000002.0
2005-11-30 07:45:00,140.683,140.712,140.675,140.682,280899998.0
2005-11-30 07:50:00,140.68,140.68,140.587,140.606,346199998.0
2005-11-30 07:55:00,140.61,140.658,140.604,140.658,392600005.0
2005-11-30 08:00:00,140.642,140.649,140.615,140.621,348999999.0
2005-11-30 08:05:00,140.623,140.659,140.605,140.643,349300000.0
2005-11-30 08:10:00,140.648,140.677,140.641,140.677,376100003.0
2005-11-30 08:15:00,140.688,140.688,140.639,140.65,344600002.0
2005-11-30 08:20:00,140.655,140.665,140.636,140.665,473200004.0
2005-11-30 08:25:00,140.664,140.715,140.653,140.715,331300001.0
2005-11-30 08:30:00,140.717,140.717,140.685,140.695,495599997.0
2005-11-30 08:35:00,140.686,140.696,140.665,140.685,485400005.0
2005-11-30 08:40:00,140.68,140.728,140.674,140.717,522000002.0
2005-11-30 08:45:00,140.712,140.729,140.686,140.698,342299997.0
2005-11-30 08:50:00,140.713,140.734,140.698,140.719,432099997.0
2005-11-30 08:55:00,140.728,140.728,140.704,140.718,546200000.0
2005-11-30 09:00:00,140.705,140.716,140.684,140.708,386600002.0
2005-11-30 09:05:00,140.707,140.707,140.657,140.682,265099998.0
2005-11-30 09:10:00,140.67,140.711,140.67,140.697,466900002.0
2005-11-30 09:15:00,140.702,140.76,140.69,140.752,489699997.0
2005-11-30 09:20:00,140.759,140.775,140.72,140.729,621300000.0
2005-11-30 09:25:00,140.727,140.754,140.72,140.722,382699997.0
2005-11-30 09:30:00,140.728,140.749,140.721,140.723,428699994.0
2005-11-30 09:35:00,140.715,140.729,140.676,140.702,469099994.0
2005-11-30 09:40:00,140.71,140.73,140.7,140.723,315800001.0
2005-11-30 09:45:00,140.728,140.774,140.723,140.765,419699998.0
2005-11-30 09:50:00,140.767,140.784,140.755,140.783,415299998.0
2005-11-30 09:55:00,140.779,140.825,140.77,140.809,318899994.0
2005-11-30 10:00:00,140.792,140.829,140.763,140.829,305299999.0
2005-11-30 10:05:00,140.835,140.841,140.802,140.809,424999996.0
2005-11-30 10:10:00,140.813,140.836,140.791,140.819,403100002.0
2005-11-30 10:15:00,140.817,140.857,140.809,140.826,387299996.0
2005-11-30 10:20:00,140.817,140.855,140.805,140.805,596299999.0
2005-11-30 10:25:00,140.814,140.853,140.814,140.834,486500006.0
2005-11-30 10:30:00,140.828,140.915,140.81,140.915,565200001.0
2005-11-30 10:35:00,140.926,140.926,140.89,140.891,645400007.0
2005-11-30 10:40:00,140.892,140.92,140.855,140.868,467100000.0
2005-11-30 10:45:00,140.873,140.873,140.841,140.845,414600003.0
2005-11-30 10:50:00,140.844,140.87,140.834,140.865,463299998.0
2005-11-30 10:55:00,140.869,140.878,140.825,140.838,426100005.0
2005-11-30 11:00:00,140.85,140.924,140.846,140.915,471000001.0
2005-11-30 11:05:00,140.932,140.959,140.917,140.949,376099995.0
2005-11-30 11:10:00,140.954,140.957,140.871,140.889,560700000.0
2005-11-30 11:15:00,140.889,140.923,140.889,140.899,480799998.0
2005-11-30 11:20:00,140.9,140.909,140.878,140.886,625499999.0
2005-11-30 11:25:00,140.89,140.911,140.856,140.857,660699997.0
2005-11-30 11:30:00,140.859,140.866,140.812,140.826,578199998.0
2005-11-30 11:35:00,140.823,140.836,140.789,140.805,568099993.0
2005-11-30 11:40:00,140.793,140.815,140.78,140.806,462899998.0
2005-11-30 11:45:00,140.817,140.817,140.722,140.737,511400005.0
2005-11-30 11:50:00,140.722,140.8,140.717,140.783,488899999.0
2005-11-30 11:55:00,140.78,140.825,140.757,140.812,528899999.0
2005-11-30 12:00:00,140.814,140.829,140.778,140.792,412499998.0
2005-11-30 12:05:00,140.78,140.825,140.768,140.768,553099999.0
2005-11-30 12:10:00,140.78,140.836,140.78,140.797,371200000.0
2005-11-30 12:15:00,140.797,140.827,140.774,140.824,442600000.0
2005-11-30 12:20:00,140.802,140.813,140.774,140.781,433599995.0
2005-11-30 12:25:00,140.787,140.794,140.763,140.768,333300001.0
2005-11-30 12:30:00,140.767,140.782,140.753,140.772,515699997.0
2005-11-30 12:35:00,140.774,140.785,140.744,140.781,377600000.0
2005-11-30 12:40:00,140.783,140.821,140.776,140.803,476900000.0
2005-11-30 12:45:00,140.82,140.824,140.782,140.804,348300000.0
2005-11-30 12:50:00,140.804,140.817,140.788,140.802,549200005.0
2005-11-30 12:55:00,140.793,140.793,140.715,140.715,536300002.0
2005-11-30 13:00:00,140.728,140.743,140.703,140.705,332199999.0
2005-11-30 13:05:00,140.695,140.716,140.666,140.716,412900001.0
2005-11-30 13:10:00,140.721,140.765,140.714,140.744,497499998.0
2005-11-30 13:15:00,140.739,140.8,140.717,140.796,444299999.0
2005-11-30 13:20:00,140.792,140.802,140.778,140.788,505700002.0
2005-11-30 13:25:00,140.78,140.791,140.75,140.769,525900000.0
2005-11-30 13:30:00,140.768,140.776,140.753,140.767,436300001.0
2005-11-30 13:35:00,140.755,140.767,140.728,140.753,537400005.0
2005-11-30 13:40:00,140.753,140.783,140.726,140.769,376499995.0
2005-11-30 13:45:00,140.775,140.784,140.753,140.757,499600001.0
2005-11-30 13:50:00,140.743,140.765,140.735,140.743,400299994.0
2005-11-30 13:55:00,140.75,140.782,140.743,140.782,257299999.0
2005-11-30 14:00:00,140.786,140.786,140.759,140.785,391700002.0
2005-11-30 14:05:00,140.78,140.796,140.757,140.757,532000002.0
2005-11-30 14:10:00,140.76,140.768,140.73,140.755,425400002.0
2005-11-30 14:15:00,140.756,140.761,140.721,140.727,402599995.0
2005-11-30 14:20:00,140.728,140.745,140.721,140.722,341799996.0
2005-11-30 14:25:00,140.71,140.727,140.706,140.726,320499998.0
2005-11-30 14:30:00,140.727,140.74,140.699,140.703,428800002.0
2005-11-30 14:35:00,140.693,140.772,140.676,140.761,373199999.0
2005-11-30 14:40:00,140.758,140.788,140.748,140.775,680400002.0
2005-11-30 14:45:00,140.784,140.819,140.784,140.803,501399997.0
2005-11-30 14:50:00,140.812,140.824,140.786,140.79,428200001.0
2005-11-30 14:55:00,140.781,140.791,140.737,140.778,539099996.0
2005-11-30 15:00:00,140.792,140.794,140.765,140.769,540699999.0
2005-11-30 15:05:00,140.767,140.791,140.758,140.785,474399995.0
2005-11-30 15:10:00,140.782,140.795,140.72,140.754,564900003.0
2005-11-30 15:15:00,140.755,140.807,140.755,140.803,435400001.0
2005-11-30 15:20:00,140.795,140.822,140.769,140.801,459700002.0
2005-11-30 15:25:00,140.813,140.877,140.813,140.855,444300003.0
2005-11-30 15:30:00,140.817,140.876,140.764,140.86,494999991.0
2005-11-30 15:35:00,140.872,140.894,140.848,140.862,561700000.0
2005-11-30 15:40:00,140.867,140.899,140.798,140.807,519499999.0
2005-11-30 15:45:00,140.801,140.817,140.724,140.755,568299997.0
2005-11-30 15:50:00,140.741,140.741,140.625,140.641,453000000.0
2005-11-30 15:55:00,140.637,140.67,140.618,140.665,596000003.0
2005-11-30 16:00:00,140.661,140.667,140.633,140.654,486500000.0
2005-11-30 16:05:00,140.65,140.656,140.598,140.603,573799997.0
2005-11-30 16:10:00,140.598,140.613,140.561,140.592,353800001.0
2005-11-30 16:15:00,140.588,140.597,140.519,140.538,466899996.0
2005-11-30 16:20:00,140.543,140.656,140.531,140.652,611699999.0
2005-11-30 16:25:00,140.648,140.711,140.641,140.71,443499999.0
2005-11-30 16:30:00,140.729,140.744,140.643,140.645,559600000.0
2005-11-30 16:35:00,140.655,140.681,140.65,140.678,465399998.0
2005-11-30 16:40:00,140.668,140.687,140.635,140.635,548000000.0
2005-11-30 16:45:00,140.633,140.667,140.623,140.653,483899996.0
2005-11-30 16:50:00,140.66,140.699,140.649,140.672,540399993.0
2005-11-30 16:55:00,140.667,140.696,140.583,140.619,445000004.0
2005-11-30 17:00:00,140.632,140.664,140.602,140.635,628099999.0
2005-11-30 17:05:00,140.635,140.705,140.635,140.704,399699997.0
2005-11-30 17:10:00,140.696,140.726,140.686,140.726,574899996.0
2005-11-30 17:15:00,140.716,140.776,140.713,140.776,455000001.0
2005-11-30 17:20:00,140.775,140.912,140.772,140.912,455700003.0
2005-11-30 17:25:00,140.915,140.937,140.891,140.934,430600005.0
2005-11-30 17:30:00,140.939,140.978,140.926,140.934,549600000.0
2005-11-30 17:35:00,140.947,140.983,140.927,140.958,476300002.0
2005-11-30 17:40:00,140.937,140.964,140.898,140.964,355399999.0
2005-11-30 17:45:00,140.956,140.956,140.865,140.887,350900000.0
2005-11-30 17:50:00,140.897,140.92,140.849,140.885,386100003.0
2005-11-30 17:55:00,140.884,141.08,140.884,141.038,459300002.0
2005-11-30 18:00:00,141.025,141.11,140.991,141.003,5890400012.0
2005-11-30 18:05:00,141.0,141.035,140.968,140.982,7545299993.0
2005-11-30 18:10:00,140.986,141.022,140.965,140.983,4892099999.0
2005-11-30 18:15:00,140.984,141.028,140.948,141.02,5007999987.0
2005-11-30 18:20:00,141.029,141.09,141.004,141.09,5700099998.0
2005-11-30 18:25:00,141.099,141.106,141.045,141.105,4478199987.0
2005-11-30 18:30:00,141.095,141.108,141.066,141.079,5119399989.0
2005-11-30 18:35:00,141.083,141.102,141.028,141.032,3421599975.0
2005-11-30 18:40:00,141.025,141.095,141.002,141.095,2804399989.0
2005-11-30 18:45:00,141.103,141.117,141.085,141.1,2277499991.0
2005-11-30 18:50:00,141.097,141.119,141.069,141.113,3912399985.0
2005-11-30 18:55:00,141.113,141.121,141.034,141.055,3480199998.0
2005-11-30 19:00:00,141.055,141.125,141.049,141.125,2107799996.0
2005-11-30 19:05:00,141.131,141.131,141.095,141.125,4031900007.0
2005-11-30 19:10:00,141.132,141.132,141.079,141.109,1361900003.0
2005-11-30 19:15:00,141.101,141.138,141.082,141.112,2750099985.0
2005-11-30 19:20:00,141.118,141.143,141.109,141.136,2448999993.0
2005-11-30 19:25:00,141.136,141.149,141.116,141.122,3035699994.0
2005-11-30 19:30:00,141.125,141.166,141.106,141.151,3856499988.0
2005-11-30 19:35:00,141.152,141.18,141.139,141.167,2673599992.0
2005-11-30 19:40:00,141.169,141.169,141.095,141.108,2314000006.0
2005-11-30 19:45:00,141.112,141.137,141.111,141.126,2017299998.0
2005-11-30 19:50:00,141.134,141.194,141.134,141.138,2029300003.0
2005-11-30 19:55:00,141.132,141.134,141.105,141.12,2392899992.0
2005-11-30 20:00:00,141.128,141.158,141.122,141.132,1536999999.0
2005-11-30 20:05:00,141.13,141.142,141.094,141.112,2400799998.0
2005-11-30 20:10:00,141.11,141.124,141.07,141.071,2687499979.0
2005-11-30 20:15:00,141.07,141.07,141.018,141.048,2288999986.0
2005-11-30 20:20:00,141.05,141.121,141.05,141.117,1732099996.0
2005-11-30 20:25:00,141.125,141.135,141.095,141.12,3697099989.0
2005-11-30 20:30:00,141.116,141.136,141.093,141.116,4929899999.0
2005-11-30 20:35:00,141.118,141.128,141.062,141.063,3199000000.0
2005-11-30 20:40:00,141.055,141.086,141.036,141.086,2848299999.0
2005-11-30 20:45:00,141.088,141.088,141.039,141.065,3441500005.0
2005-11-30 20:50:00,141.059,141.062,141.034,141.044,3038799992.0
2005-11-30 20:55:00,141.038,141.066,141.021,141.057,4382199981.0
2005-11-30 21:00:00,141.061,141.143,141.048,141.11,4165199991.0
2005-11-30 21:05:00,141.11,141.136,141.088,141.118,2277099996.0
2005-11-30 21:10:00,141.123,141.191,141.119,141.187,2323899996.0
2005-11-30 21:15:00,141.193,141.216,141.178,141.202,2976199989.0
2005-11-30 21:20:00,141.196,141.196,141.157,141.168,3907799994.0
2005-11-30 21:25:00,141.165,141.169,141.136,141.154,1584099998.0
2005-11-30 21:30:00,141.15,141.193,141.136,141.163,1444300000.0
2005-11-30 21:35:00,141.163,141.221,141.16,141.215,894999990.0
2005-11-30 21:40:00,141.22,141.238,141.204,141.218,1583199996.0
2005-11-30 21:45:00,141.22,141.271,141.215,141.259,1404200001.0
2005-11-30 21:50:00,141.27,141.316,141.256,141.283,533299998.0
2005-11-30 21:55:00,141.291,141.311,141.25,141.275,285500000.0
2005-11-30 22:00:00,141.273,141.273,141.232,141.245,1698199992.0
2005-11-30 22:05:00,141.24,141.261,141.236,141.251,537800006.0
2005-11-30 22:10:00,141.25,141.286,141.246,141.269,603500003.0
2005-11-30 22:15:00,141.27,141.29,141.265,141.279,722899997.0
2005-11-30 22:20:00,141.283,141.291,141.27,141.271,715600000.0
2005-11-30 22:25:00,141.263,141.263,141.2,141.215,1106699996.0
2005-11-30 22:30:00,141.218,141.285,141.218,141.263,982800004.0
2005-11-30 22:35:00,141.255,141.276,141.248,141.265,1236099989.0
2005-11-30 22:40:00,141.264,141.293,141.255,141.281,1194199993.0
2005-11-30 22:45:00,141.282,141.294,141.245,141.261,1178399997.0
2005-11-30 22:50:00,141.257,141.286,141.222,141.262,726899997.0
2005-11-30 22:55:00,141.248,141.248,141.225,141.229,707999997.0
2005-11-30 23:00:00,141.242,141.265,141.224,141.26,483099999.0
2005-11-30 23:05:00,141.261,141.275,141.237,141.25,422899999.0
2005-11-30 23:10:00,141.246,141.253,141.211,141.225,520599998.0
2005-11-30 23:15:00,141.234,141.248,141.214,141.221,310099997.0
2005-11-30 23:20:00,141.222,141.23,141.203,141.23,374799999.0
2005-11-30 23:25:00,141.229,141.229,141.196,141.205,437199996.0
2005-11-30 23:30:00,141.2,141.201,141.185,141.191,271200000.0
2005-11-30 23:35:00,141.2,141.205,141.173,141.193,369999997.0
2005-11-30 23:40:00,141.188,141.198,141.176,141.192,377200001.0
2005-11-30 23:45:00,141.193,141.22,141.174,141.174,282799998.0
2005-11-30 23:50:00,141.183,141.2,141.171,141.186,555499998.0
2005-11-30 23:55:00,141.186,141.222,141.169,141.195,482200002.0
2005-12-01 00:00:00,141.182,141.253,141.182,141.212,466299998.0
2005-12-01 00:05:00,141.23,141.284,141.209,141.255,508199999.0
2005-12-01 00:10:00,141.233,141.302,141.216,141.253,460999997.0
2005-12-01 00:15:00,141.243,141.31,141.207,141.274,516499997.0
2005-12-01 00:20:00,141.305,141.307,141.249,141.264,419799998.0
2005-12-01 00:25:00,141.277,141.291,141.2,141.216,476900001.0
2005-12-01 00:30:00,141.22,141.233,141.205,141.205,418399998.0
2005-12-01 00:35:00,141.205,141.211,141.172,141.21,440199994.0
2005-12-01 00:40:00,141.205,141.213,141.174,141.194,554000007.0
2005-12-01 00:45:00,141.192,141.198,141.172,141.19,447099996.0
2005-12-01 00:50:00,141.188,141.261,141.188,141.25,483899999.0
2005-12-01 00:55:00,141.247,141.261,141.229,141.233,475400003.0
2005-12-01 01:00:00,141.232,141.236,141.205,141.21,544199997.0
2005-12-01 01:05:00,141.21,141.215,141.185,141.197,301399998.0
2005-12-01 01:10:00,141.197,141.202,141.182,141.182,407899995.0
2005-12-01 01:15:00,141.199,141.215,141.183,141.203,455999997.0
2005-12-01 01:20:00,141.21,141.221,141.188,141.208,264399999.0
2005-12-01 01:25:00,141.224,141.267,141.224,141.26,464599999.0
2005-12-01 01:30:00,141.26,141.261,141.23,141.238,522299998.0
2005-12-01 01:35:00,141.246,141.255,141.233,141.24,513300003.0
2005-12-01 01:40:00,141.243,141.277,141.237,141.263,373400002.0
2005-12-01 01:45:00,141.263,141.287,141.24,141.249,487900001.0
2005-12-01 01:50:00,141.241,141.272,141.241,141.248,277400001.0
2005-12-01 01:55:00,141.263,141.263,141.209,141.22,406999997.0
2005-12-01 02:00:00,141.217,141.279,141.208,141.208,540200001.0
2005-12-01 02:05:00,141.19,141.213,141.182,141.197,463099994.0
2005-12-01 02:10:00,141.203,141.21,141.16,141.163,401400004.0
2005-12-01 02:15:00,141.175,141.197,141.165,141.165,398100002.0
2005-12-01 02:20:00,141.17,141.173,141.147,141.165,364700002.0
2005-12-01 02:25:00,141.157,141.192,141.157,141.19,494000000.0
2005-12-01 02:30:00,141.184,141.202,141.175,141.188,288700001.0
2005-12-01 02:35:00,141.182,141.184,141.156,141.156,465199997.0
2005-12-01 02:40:00,141.151,141.178,141.145,141.163,424700002.0
2005-12-01 02:45:00,141.168,141.184,141.125,141.142,417700000.0
2005-12-01 02:50:00,141.138,141.14,141.104,141.125,419900004.0
2005-12-01 02:55:00,141.125,141.144,141.111,141.125,450399994.0
2005-12-01 03:00:00,141.139,141.169,141.131,141.154,366699998.0
2005-12-01 03:05:00,141.151,141.161,141.135,141.149,468799999.0
2005-12-01 03:10:00,141.152,141.169,141.139,141.169,534300000.0
2005-12-01 03:15:00,141.166,141.196,141.111,141.126,298200004.0
2005-12-01 03:20:00,141.129,141.158,141.129,141.143,536100002.0
2005-12-01 03:25:00,141.141,141.152,141.135,141.15,379599998.0
2005-12-01 03:30:00,141.146,141.173,141.145,141.152,305299999.0
2005-12-01 03:35:00,141.154,141.165,141.142,141.155,228899998.0
2005-12-01 03:40:00,141.15,141.204,141.15,141.193,671300000.0
2005-12-01 03:45:00,141.198,141.212,141.19,141.19,273100001.0
2005-12-01 03:50:00,141.19,141.195,141.18,141.191,205599997.0
2005-12-01 03:55:00,141.188,141.192,141.158,141.182,383699995.0
2005-12-01 04:00:00,141.188,141.224,141.187,141.197,356500000.0
2005-12-01 04:05:00,141.193,141.205,141.147,141.15,310800001.0
2005-12-01 04:10:00,141.152,141.155,141.136,141.155,275299998.0
2005-12-01 04:15:00,141.153,141.189,141.145,141.181,332199997.0
2005-12-01 04:20:00,141.185,141.185,141.153,141.172,371300005.0
2005-12-01 04:25:00,141.175,141.197,141.167,141.189,439599998.0
2005-12-01 04:30:00,141.195,141.195,141.171,141.172,482600003.0
2005-12-01 04:35:00,141.17,141.17,141.152,141.158,224499997.0
2005-12-01 04:40:00,141.162,141.178,141.154,141.178,256599999.0
2005-12-01 04:45:00,141.17,141.175,141.165,141.17,227399998.0
2005-12-01 04:50:00,141.165,141.185,141.165,141.185,227899996.0
2005-12-01 04:55:00,141.177,141.191,141.158,141.16,377200000.0
2005-12-01 05:00:00,141.162,141.172,141.153,141.159,588899994.0
2005-12-01 05:05:00,141.155,141.163,141.145,141.158,343599996.0
2005-12-01 05:10:00,141.153,141.173,141.151,141.17,306300000.0
2005-12-01 05:15:00,141.175,141.192,141.162,141.188,397399997.0
2005-12-01 05:20:00,141.195,141.225,141.185,141.214,416499998.0
2005-12-01 05:25:00,141.212,141.227,141.195,141.214,275000001.0
2005-12-01 05:30:00,141.204,141.205,141.192,141.2,181999999.0
2005-12-01 05:35:00,141.2,141.205,141.187,141.2,156899996.0
2005-12-01 05:40:00,141.2,141.231,141.193,141.228,377900005.0
2005-12-01 05:45:00,141.222,141.229,141.182,141.193,494699995.0
2005-12-01 05:50:00,141.2,141.208,141.186,141.196,360600001.0
2005-12-01 05:55:00,141.202,141.211,141.173,141.18,340599998.0
2005-12-01 06:00:00,141.171,141.198,141.168,141.188,436600000.0
2005-12-01 06:05:00,141.192,141.192,141.16,141.164,500599993.0
2005-12-01 06:10:00,141.158,141.194,141.155,141.175,451099998.0
2005-12-01 06:15:00,141.175,141.175,141.162,141.167,424700001.0
2005-12-01 06:20:00,141.173,141.203,141.173,141.2,436500006.0
2005-12-01 06:25:00,141.21,141.236,141.203,141.204,347799995.0
2005-12-01 06:30:00,141.2,141.201,141.175,141.175,329800001.0
2005-12-01 06:35:00,141.177,141.192,141.169,141.181,299199995.0
2005-12-01 06:40:00,141.177,141.222,141.177,141.212,422800001.0
2005-12-01 06:45:00,141.214,141.219,141.197,141.2,397400003.0
2005-12-01 06:50:00,141.208,141.217,141.183,141.193,412899999.0
2005-12-01 06:55:00,141.19,141.206,141.175,141.2,578200008.0
2005-12-01 07:00:00,141.204,141.204,141.176,141.185,552799999.0
2005-12-01 07:05:00,141.17,141.192,141.167,141.18,473400003.0
2005-12-01 07:10:00,141.182,141.19,141.17,141.187,539200001.0
2005-12-01 07:15:00,141.178,141.194,141.17,141.178,348299997.0
2005-12-01 07:20:00,141.171,141.209,141.171,141.206,342400000.0
2005-12-01 07:25:00,141.198,141.217,141.188,141.214,422100000.0
2005-12-01 07:30:00,141.214,141.222,141.203,141.215,390599996.0
2005-12-01 07:35:00,141.208,141.217,141.186,141.203,427000001.0
2005-12-01 07:40:00,141.193,141.219,141.168,141.219,485500000.0
2005-12-01 07:45:00,141.213,141.24,141.213,141.238,417999998.0
2005-12-01 07:50:00,141.245,141.249,141.225,141.24,462000001.0
2005-12-01 07:55:00,141.242,141.253,141.218,141.232,415900002.0
2005-12-01 08:00:00,141.213,141.213,141.151,141.151,587900002.0
2005-12-01 08:05:00,141.154,141.195,141.153,141.195,431200003.0
2005-12-01 08:10:00,141.182,141.209,141.154,141.204,526400001.0
2005-12-01 08:15:00,141.207,141.233,141.197,141.2,404499999.0
2005-12-01 08:20:00,141.192,141.232,141.184,141.232,388699996.0
2005-12-01 08:25:00,141.222,141.241,141.203,141.213,309099999.0
2005-12-01 08:30:00,141.209,141.235,141.206,141.235,502299998.0
2005-12-01 08:35:00,141.232,141.269,141.215,141.259,440599999.0
2005-12-01 08:40:00,141.253,141.257,141.227,141.244,660800001.0
2005-12-01 08:45:00,141.237,141.245,141.213,141.216,333500003.0
2005-12-01 08:50:00,141.218,141.223,141.198,141.204,404200003.0
2005-12-01 08:55:00,141.207,141.21,141.184,141.191,557399996.0
2005-12-01 09:00:00,141.185,141.2,141.175,141.183,353000001.0
2005-12-01 09:05:00,141.185,141.201,141.183,141.197,418500006.0
2005-12-01 09:10:00,141.183,141.227,141.18,141.19,497299999.0
2005-12-01 09:15:00,141.192,141.229,141.171,141.206,583700002.0
2005-12-01 09:20:00,141.2,141.223,141.198,141.204,417699998.0
2005-12-01 09:25:00,141.205,141.213,141.163,141.175,373799999.0
2005-12-01 09:30:00,141.167,141.19,141.161,141.178,533200000.0
2005-12-01 09:35:00,141.173,141.179,141.116,141.129,416400004.0
2005-12-01 09:40:00,141.139,141.162,141.131,141.147,469799996.0
2005-12-01 09:45:00,141.148,141.167,141.116,141.153,505400000.0
2005-12-01 09:50:00,141.158,141.219,141.158,141.216,510300000.0
2005-12-01 09:55:00,141.209,141.209,141.173,141.173,465800003.0
2005-12-01 10:00:00,141.159,141.18,141.146,141.153,418999996.0
2005-12-01 10:05:00,141.157,141.198,141.157,141.171,339199998.0
2005-12-01 10:10:00,141.178,141.179,141.141,141.159,607600004.0
2005-12-01 10:15:00,141.153,141.169,141.133,141.151,510300000.0
2005-12-01 10:20:00,141.145,141.18,141.138,141.138,483199997.0
2005-12-01 10:25:00,141.134,141.172,141.113,141.172,392300002.0
2005-12-01 10:30:00,141.175,141.182,141.156,141.179,392400000.0
2005-12-01 10:35:00,141.185,141.208,141.185,141.202,475800002.0
2005-12-01 10:40:00,141.203,141.208,141.171,141.172,537399999.0
2005-12-01 10:45:00,141.165,141.19,141.163,141.165,434399995.0
2005-12-01 10:50:00,141.163,141.197,141.163,141.187,545999997.0
2005-12-01 10:55:00,141.19,141.238,141.174,141.221,365200002.0
2005-12-01 11:00:00,141.224,141.235,141.207,141.221,493499999.0
2005-12-01 11:05:00,141.231,141.231,141.193,141.219,413000000.0
2005-12-01 11:10:00,141.21,141.219,141.183,141.217,600400001.0
2005-12-01 11:15:00,141.207,141.262,141.204,141.254,496000001.0
2005-12-01 11:20:00,141.249,141.285,141.249,141.277,432299998.0
2005-12-01 11:25:00,141.275,141.281,141.231,141.235,404300004.0
2005-12-01 11:30:00,141.241,141.273,141.23,141.26,464300002.0
2005-12-01 11:35:00,141.257,141.279,141.256,141.272,627899997.0
2005-12-01 11:40:00,141.265,141.292,141.255,141.29,502999997.0
2005-12-01 11:45:00,141.302,141.338,141.295,141.33,607999998.0
2005-12-01 11:50:00,141.31,141.317,141.27,141.272,413000003.0
2005-12-01 11:55:00,141.278,141.339,141.276,141.332,675300000.0
2005-12-01 12:00:00,141.325,141.35,141.32,141.338,569999994.0
2005-12-01 12:05:00,141.332,141.342,141.304,141.327,412300002.0
2005-12-01 12:10:00,141.329,141.342,141.294,141.322,554999999.0
2005-12-01 12:15:00,141.329,141.342,141.316,141.333,555800000.0
2005-12-01 12:20:00,141.335,141.366,141.335,141.351,358799998.0
2005-12-01 12:25:00,141.349,141.378,141.334,141.373,453699997.0
2005-12-01 12:30:00,141.374,141.378,141.343,141.35,400900000.0
2005-12-01 12:35:00,141.352,141.364,141.35,141.357,427899997.0
2005-12-01 12:40:00,141.357,141.357,141.335,141.336,449600000.0
2005-12-01 12:45:00,141.346,141.348,141.311,141.328,473500002.0
2005-12-01 12:50:00,141.33,141.335,141.309,141.31,379700001.0
2005-12-01 12:55:00,141.313,141.333,141.31,141.319,645700004.0
2005-12-01 13:00:00,141.322,141.348,141.309,141.348,366100000.0
2005-12-01 13:05:00,141.341,141.408,141.33,141.408,306700005.0
2005-12-01 13:10:00,141.37,141.37,141.18,141.263,376699998.0
2005-12-01 13:15:00,141.248,141.277,141.18,141.23,457800001.0
2005-12-01 13:20:00,141.218,141.258,141.21,141.242,574000000.0
2005-12-01 13:25:00,141.241,141.372,141.23,141.293,514700000.0
2005-12-01 13:30:00,141.287,141.324,141.279,141.306,439800001.0
2005-12-01 13:35:00,141.297,141.303,141.253,141.282,573600000.0
2005-12-01 13:40:00,141.292,141.387,141.292,141.365,392300002.0
2005-12-01 13:45:00,141.37,141.383,141.341,141.36,339300002.0
2005-12-01 13:50:00,141.354,141.429,141.343,141.401,488399996.0
2005-12-01 13:55:00,141.39,141.422,141.342,141.396,475800000.0
2005-12-01 14:00:00,141.401,141.467,141.396,141.462,471200000.0
2005-12-01 14:05:00,141.452,141.455,141.387,141.426,493099993.0
2005-12-01 14:10:00,141.444,141.444,141.39,141.401,524599995.0
2005-12-01 14:15:00,141.401,141.412,141.384,141.388,499299995.0
2005-12-01 14:20:00,141.388,141.394,141.334,141.34,416499998.0
2005-12-01 14:25:00,141.328,141.359,141.303,141.359,406800000.0
2005-12-01 14:30:00,141.353,141.379,141.332,141.356,388900001.0
2005-12-01 14:35:00,141.36,141.396,141.353,141.377,587099995.0
2005-12-01 14:40:00,141.367,141.367,141.28,141.285,614699996.0
2005-12-01 14:45:00,141.252,141.296,141.04,141.151,371699998.0
2005-12-01 14:50:00,141.136,141.153,141.083,141.149,488899993.0
2005-12-01 14:55:00,141.145,141.273,141.145,141.219,476699996.0
2005-12-01 15:00:00,141.235,141.244,141.2,141.236,380599999.0
2005-12-01 15:05:00,141.229,141.246,141.185,141.207,359900000.0
2005-12-01 15:10:00,141.186,141.195,141.125,141.146,484700002.0
2005-12-01 15:15:00,141.121,141.147,141.021,141.023,302799999.0
2005-12-01 15:20:00,141.011,141.064,141.005,141.036,605000002.0
2005-12-01 15:25:00,141.042,141.09,141.027,141.075,426999996.0
2005-12-01 15:30:00,141.085,141.148,141.078,141.101,562399998.0
2005-12-01 15:35:00,141.112,141.211,141.112,141.153,639599995.0
2005-12-01 15:40:00,141.145,141.145,140.99,140.994,469299998.0
2005-12-01 15:45:00,140.985,140.985,140.821,140.862,442999995.0
2005-12-01 15:50:00,140.873,141.0,140.856,140.922,333200000.0
2005-12-01 15:55:00,140.925,140.936,140.891,140.891,435800002.0
2005-12-01 16:00:00,140.893,140.894,140.806,140.831,430000000.0
2005-12-01 16:05:00,140.832,140.852,140.762,140.786,454200005.0
2005-12-01 16:10:00,140.79,140.835,140.777,140.804,500499995.0
2005-12-01 16:15:00,140.795,140.856,140.782,140.847,408400001.0
2005-12-01 16:20:00,140.865,140.88,140.818,140.818,612000001.0
2005-12-01 16:25:00,140.823,140.842,140.802,140.835,385100001.0
2005-12-01 16:30:00,140.832,140.855,140.791,140.833,489800000.0
2005-12-01 16:35:00,140.835,140.851,140.807,140.84,428700001.0
2005-12-01 16:40:00,140.847,140.874,140.793,140.809,505300003.0
2005-12-01 16:45:00,140.813,140.848,140.804,140.847,512000000.0
2005-12-01 16:50:00,140.845,140.854,140.806,140.842,478799998.0
2005-12-01 16:55:00,140.845,140.881,140.83,140.863,501000000.0
2005-12-01 17:00:00,140.857,140.909,140.845,140.859,532300003.0
2005-12-01 17:05:00,140.86,140.882,140.839,140.856,378499998.0
2005-12-01 17:10:00,140.846,140.846,140.804,140.822,627099999.0
2005-12-01 17:15:00,140.818,140.912,140.818,140.901,485499998.0
2005-12-01 17:20:00,140.907,140.961,140.907,140.934,404900004.0
2005-12-01 17:25:00,140.915,140.997,140.905,140.986,364799999.0
2005-12-01 17:30:00,140.991,141.078,140.991,141.07,542899999.0
2005-12-01 17:35:00,141.072,141.118,141.022,141.022,378799998.0
2005-12-01 17:40:00,141.0,141.045,140.978,140.997,464099996.0
2005-12-01 17:45:00,141.005,141.068,141.002,141.042,440199999.0
2005-12-01 17:50:00,141.044,141.138,141.044,141.121,542799992.0
2005-12-01 17:55:00,141.12,141.145,141.067,141.101,508400002.0
2005-12-01 18:00:00,141.1,141.11,141.02,141.049,6421599983.0
2005-12-01 18:05:00,141.05,141.099,141.04,141.072,7520099992.0
2005-12-01 18:10:00,141.076,141.096,141.015,141.015,5237800040.0
2005-12-01 18:15:00,141.019,141.101,141.017,141.065,5239599986.0
2005-12-01 18:20:00,141.072,141.126,141.056,141.114,6261600001.0
2005-12-01 18:25:00,141.125,141.14,141.044,141.065,4493399996.0
2005-12-01 18:30:00,141.065,141.09,141.009,141.048,5565100014.0
2005-12-01 18:35:00,141.05,141.075,141.01,141.061,2992300003.0
2005-12-01 18:40:00,141.067,141.162,141.066,141.134,3039100013.0
2005-12-01 18:45:00,141.122,141.122,141.065,141.086,2105799978.0
2005-12-01 18:50:00,141.084,141.095,141.046,141.075,3680799990.0
2005-12-01 18:55:00,141.077,141.124,141.076,141.118,3378199995.0
2005-12-01 19:00:00,141.105,141.144,141.071,141.071,2275500001.0
2005-12-01 19:05:00,141.08,141.176,141.078,141.139,3535300000.0
2005-12-01 19:10:00,141.143,141.168,141.093,141.139,1194800000.0
2005-12-01 19:15:00,141.137,141.156,141.056,141.056,2560799997.0
2005-12-01 19:20:00,141.055,141.1,141.043,141.073,2442999985.0
2005-12-01 19:25:00,141.074,141.119,141.074,141.119,3316100014.0
2005-12-01 19:30:00,141.127,141.152,141.112,141.127,3335699995.0
2005-12-01 19:35:00,141.126,141.141,141.048,141.05,2728000004.0
2005-12-01 19:40:00,141.051,141.155,141.031,141.121,2531799991.0
2005-12-01 19:45:00,141.117,141.141,141.09,141.096,1545900004.0
2005-12-01 19:50:00,141.1,141.115,141.066,141.068,1998699990.0
2005-12-01 19:55:00,141.069,141.119,141.055,141.109,2470800000.0
2005-12-01 20:00:00,141.115,141.138,141.085,141.123,1844700003.0
2005-12-01 20:05:00,141.117,141.128,141.078,141.08,2367900000.0
2005-12-01 20:10:00,141.077,141.158,141.077,141.134,2799400006.0
2005-12-01 20:15:00,141.14,141.16,141.122,141.145,2203799994.0
2005-12-01 20:20:00,141.149,141.182,141.121,141.17,2090699998.0
2005-12-01 20:25:00,141.171,141.259,141.17,141.257,3975999987.0
2005-12-01 20:30:00,141.256,141.264,141.239,141.258,5078499981.0
2005-12-01 20:35:00,141.265,141.403,141.249,141.388,2614099998.0
2005-12-01 20:40:00,141.377,141.43,141.319,141.393,2984299994.0
2005-12-01 20:45:00,141.386,141.387,141.323,141.36,3108499990.0
2005-12-01 20:50:00,141.353,141.376,141.341,141.365,2714799989.0
2005-12-01 20:55:00,141.357,141.391,141.34,141.364,4722599997.0
2005-12-01 21:00:00,141.362,141.369,141.287,141.3,3860500006.0
2005-12-01 21:05:00,141.285,141.331,141.268,141.319,2323099992.0
2005-12-01 21:10:00,141.321,141.334,141.272,141.297,2383200007.0
2005-12-01 21:15:00,141.3,141.362,141.297,141.345,2954400000.0
2005-12-01 21:20:00,141.35,141.363,141.314,141.321,4060699993.0
2005-12-01 21:25:00,141.319,141.325,141.277,141.285,1704999984.0
2005-12-01 21:30:00,141.283,141.349,141.283,141.332,1319100005.0
2005-12-01 21:35:00,141.333,141.349,141.308,141.32,896899998.0
2005-12-01 21:40:00,141.323,141.351,141.309,141.318,1688699994.0
2005-12-01 21:45:00,141.321,141.339,141.313,141.328,1459600006.0
2005-12-01 21:50:00,141.331,141.376,141.312,141.367,578299993.0
2005-12-01 21:55:00,141.371,141.442,141.358,141.438,395600003.0
2005-12-01 22:00:00,141.44,141.484,141.37,141.388,1664599994.0
2005-12-01 22:05:00,141.388,141.411,141.363,141.402,715699999.0
2005-12-01 22:10:00,141.398,141.408,141.381,141.388,779900000.0
2005-12-01 22:15:00,141.389,141.394,141.328,141.332,702300001.0
2005-12-01 22:20:00,141.333,141.348,141.322,141.322,803100002.0
2005-12-01 22:25:00,141.317,141.341,141.299,141.334,1439399994.0
2005-12-01 22:30:00,141.328,141.346,141.278,141.295,709400001.0
2005-12-01 22:35:00,141.292,141.324,141.279,141.302,1306499993.0
2005-12-01 22:40:00,141.307,141.336,141.305,141.33,1007599993.0
2005-12-01 22:45:00,141.342,141.377,141.334,141.358,1315700000.0
2005-12-01 22:50:00,141.358,141.375,141.34,141.353,887000003.0
2005-12-01 22:55:00,141.342,141.357,141.277,141.286,729999995.0
2005-12-01 23:00:00,141.3,141.358,141.291,141.351,466799999.0
2005-12-01 23:05:00,141.346,141.357,141.324,141.335,479799995.0
2005-12-01 23:10:00,141.327,141.388,141.325,141.383,337599998.0
2005-12-01 23:15:00,141.376,141.397,141.368,141.395,394899996.0
2005-12-01 23:20:00,141.412,141.486,141.412,141.486,398999999.0
2005-12-01 23:25:00,141.487,141.53,141.462,141.475,515600002.0
2005-12-01 23:30:00,141.488,141.52,141.488,141.513,450400003.0
2005-12-01 23:35:00,141.513,141.526,141.496,141.497,442899999.0
2005-12-01 23:40:00,141.503,141.53,141.493,141.522,490199997.0
2005-12-01 23:45:00,141.52,141.53,141.51,141.51,362899999.0
2005-12-01 23:50:00,141.52,141.539,141.499,141.503,443200000.0
2005-12-01 23:55:00,141.518,141.589,141.518,141.584,464200000.0
2005-12-02 00:00:00,141.572,141.617,141.545,141.596,506299998.0
2005-12-02 00:05:00,141.572,141.605,141.539,141.576,665600000.0
2005-12-02 00:10:00,141.58,141.593,141.499,141.549,550600003.0
2005-12-02 00:15:00,141.557,141.575,141.494,141.518,592200003.0
2005-12-02 00:20:00,141.513,141.536,141.435,141.435,494200004.0
2005-12-02 00:25:00,141.498,141.507,141.44,141.459,361099997.0
2005-12-02 00:30:00,141.443,141.463,141.4,141.42,434299999.0
2005-12-02 00:35:00,141.522,141.522,141.38,141.416,387000002.0
2005-12-02 00:40:00,141.417,141.464,141.417,141.458,509100000.0
2005-12-02 00:45:00,141.465,141.47,141.436,141.452,416499995.0
2005-12-02 00:50:00,141.445,141.478,141.437,141.47,556699998.0
2005-12-02 00:55:00,141.461,141.462,141.423,141.425,517999996.0
2005-12-02 01:00:00,141.424,141.432,141.412,141.427,480900001.0
2005-12-02 01:05:00,141.433,141.443,141.421,141.432,329700000.0
2005-12-02 01:10:00,141.438,141.459,141.423,141.444,508099998.0
2005-12-02 01:15:00,141.457,141.459,141.435,141.446,492899997.0
2005-12-02 01:20:00,141.45,141.455,141.424,141.427,372599999.0
2005-12-02 01:25:00,141.429,141.431,141.408,141.424,299099999.0
2005-12-02 01:30:00,141.421,141.46,141.416,141.43,503900002.0
2005-12-02 01:35:00,141.44,141.453,141.401,141.41,387699998.0
2005-12-02 01:40:00,141.409,141.409,141.392,141.4,474599994.0
2005-12-02 01:45:00,141.372,141.395,141.339,141.339,383700006.0
2005-12-02 01:50:00,141.318,141.351,141.316,141.333,518800007.0
2005-12-02 01:55:00,141.35,141.357,141.332,141.34,292999998.0
2005-12-02 02:00:00,141.35,141.386,141.35,141.386,362100002.0
2005-12-02 02:05:00,141.385,141.393,141.337,141.355,434800001.0
2005-12-02 02:10:00,141.355,141.393,141.343,141.389,594600002.0
2005-12-02 02:15:00,141.405,141.431,141.321,141.335,566800005.0
2005-12-02 02:20:00,141.347,141.349,141.322,141.337,396999994.0
2005-12-02 02:25:00,141.324,141.331,141.319,141.321,358700000.0
2005-12-02 02:30:00,141.32,141.336,141.304,141.309,412300000.0
2005-12-02 02:35:00,141.318,141.34,141.307,141.307,435399997.0
2005-12-02 02:40:00,141.312,141.328,141.301,141.328,527600001.0
2005-12-02 02:45:00,141.32,141.332,141.303,141.328,352599998.0
2005-12-02 02:50:00,141.345,141.424,141.345,141.424,221799999.0
2005-12-02 02:55:00,141.423,141.48,141.423,141.463,554600000.0
2005-12-02 03:00:00,141.458,141.469,141.443,141.449,407399999.0
2005-12-02 03:05:00,141.449,141.474,141.446,141.453,256900000.0
2005-12-02 03:10:00,141.453,141.457,141.429,141.438,431200001.0
2005-12-02 03:15:00,141.443,141.447,141.415,141.435,443600002.0
2005-12-02 03:20:00,141.435,141.437,141.415,141.427,499600001.0
2005-12-02 03:25:00,141.432,141.454,141.428,141.45,427900003.0
2005-12-02 03:30:00,141.446,141.457,141.432,141.441,432200006.0
2005-12-02 03:35:00,141.433,141.438,141.39,141.39,305300000.0
2005-12-02 03:40:00,141.387,141.406,141.346,141.352,409500003.0
2005-12-02 03:45:00,141.355,141.41,141.342,141.41,426700000.0
2005-12-02 03:50:00,141.411,141.411,141.37,141.387,450199996.0
2005-12-02 03:55:00,141.384,141.401,141.367,141.401,244399999.0
2005-12-02 04:00:00,141.386,141.386,141.347,141.357,291200000.0
2005-12-02 04:05:00,141.345,141.374,141.342,141.36,267500000.0
2005-12-02 04:10:00,141.361,141.368,141.324,141.328,221199999.0
2005-12-02 04:15:00,141.325,141.339,141.324,141.33,324499998.0
2005-12-02 04:20:00,141.34,141.354,141.317,141.317,393599998.0
2005-12-02 04:25:00,141.298,141.328,141.272,141.314,472000005.0
2005-12-02 04:30:00,141.315,141.34,141.305,141.322,449599996.0
2005-12-02 04:35:00,141.301,141.303,141.285,141.29,217100000.0
2005-12-02 04:40:00,141.299,141.306,141.246,141.295,413200002.0
2005-12-02 04:45:00,141.3,141.308,141.272,141.272,331800001.0
2005-12-02 04:50:00,141.281,141.321,141.281,141.304,235200003.0
2005-12-02 04:55:00,141.305,141.362,141.294,141.352,503399999.0
2005-12-02 05:00:00,141.356,141.377,141.335,141.342,380799998.0
2005-12-02 05:05:00,141.34,141.358,141.33,141.353,605800005.0
2005-12-02 05:10:00,141.35,141.352,141.31,141.321,477299997.0
2005-12-02 05:15:00,141.316,141.366,141.316,141.344,525499998.0
2005-12-02 05:20:00,141.348,141.357,141.331,141.344,523800001.0
2005-12-02 05:25:00,141.338,141.355,141.335,141.355,193500000.0
2005-12-02 05:30:00,141.348,141.368,141.337,141.354,434200002.0
2005-12-02 05:35:00,141.345,141.354,141.334,141.35,306399998.0
2005-12-02 05:40:00,141.35,141.369,141.341,141.36,332800001.0
2005-12-02 05:45:00,141.353,141.385,141.339,141.376,526100003.0
2005-12-02 05:50:00,141.384,141.402,141.375,141.398,442600004.0
2005-12-02 05:55:00,141.396,141.424,141.377,141.405,320799997.0
2005-12-02 06:00:00,141.4,141.408,141.354,141.358,566000000.0
2005-12-02 06:05:00,141.357,141.357,141.317,141.337,334500000.0
2005-12-02 06:10:00,141.343,141.367,141.342,141.344,377799996.0
2005-12-02 06:15:00,141.351,141.383,141.345,141.365,442599995.0
2005-12-02 06:20:00,141.362,141.362,141.323,141.334,305299996.0
2005-12-02 06:25:00,141.338,141.357,141.33,141.343,438200003.0
2005-12-02 06:30:00,141.342,141.346,141.33,141.335,436200001.0
2005-12-02 06:35:00,141.335,141.35,141.33,141.343,323400003.0
2005-12-02 06:40:00,141.336,141.348,141.326,141.345,316300001.0
2005-12-02 06:45:00,141.35,141.35,141.323,141.33,314800000.0
2005-12-02 06:50:00,141.337,141.345,141.312,141.34,438300000.0
2005-12-02 06:55:00,141.344,141.353,141.328,141.33,411199997.0
2005-12-02 07:00:00,141.338,141.356,141.327,141.355,472999998.0
2005-12-02 07:05:00,141.345,141.358,141.317,141.325,355200000.0
2005-12-02 07:10:00,141.325,141.339,141.306,141.325,676099992.0
2005-12-02 07:15:00,141.314,141.335,141.302,141.32,358200002.0
2005-12-02 07:20:00,141.311,141.342,141.304,141.338,425800004.0
2005-12-02 07:25:00,141.329,141.343,141.315,141.32,365799997.0
2005-12-02 07:30:00,141.322,141.346,141.322,141.345,361899995.0
2005-12-02 07:35:00,141.34,141.34,141.315,141.327,463100004.0
2005-12-02 07:40:00,141.323,141.357,141.319,141.353,448399997.0
2005-12-02 07:45:00,141.349,141.378,141.346,141.37,355899997.0
2005-12-02 07:50:00,141.375,141.375,141.331,141.351,271200002.0
2005-12-02 07:55:00,141.35,141.425,141.35,141.413,333499997.0
2005-12-02 08:00:00,141.41,141.475,141.391,141.441,371199999.0
2005-12-02 08:05:00,141.435,141.46,141.408,141.408,488700003.0
2005-12-02 08:10:00,141.415,141.434,141.412,141.43,493099997.0
2005-12-02 08:15:00,141.425,141.447,141.412,141.436,376199997.0
2005-12-02 08:20:00,141.427,141.448,141.418,141.442,424599999.0
2005-12-02 08:25:00,141.43,141.439,141.42,141.439,477400002.0
2005-12-02 08:30:00,141.445,141.451,141.389,141.398,428299996.0
2005-12-02 08:35:00,141.381,141.395,141.362,141.378,401899994.0
2005-12-02 08:40:00,141.375,141.415,141.371,141.385,607400002.0
2005-12-02 08:45:00,141.387,141.396,141.354,141.375,609799993.0
2005-12-02 08:50:00,141.381,141.403,141.342,141.343,441700001.0
2005-12-02 08:55:00,141.347,141.382,141.345,141.382,677299997.0
2005-12-02 09:00:00,141.375,141.375,141.317,141.33,380199996.0
2005-12-02 09:05:00,141.325,141.358,141.318,141.354,440200002.0
2005-12-02 09:10:00,141.342,141.369,141.323,141.323,597300003.0
2005-12-02 09:15:00,141.321,141.341,141.32,141.328,406600001.0
2005-12-02 09:20:00,141.324,141.348,141.31,141.33,565000006.0
2005-12-02 09:25:00,141.329,141.359,141.288,141.318,573800001.0
2005-12-02 09:30:00,141.328,141.328,141.297,141.298,450600004.0
2005-12-02 09:35:00,141.3,141.309,141.276,141.276,465100000.0
2005-12-02 09:40:00,141.28,141.304,141.273,141.29,324899998.0
2005-12-02 09:45:00,141.295,141.297,141.266,141.293,368300000.0
2005-12-02 09:50:00,141.291,141.291,141.23,141.241,492899997.0
2005-12-02 09:55:00,141.238,141.3,141.232,141.3,322399999.0
2005-12-02 10:00:00,141.288,141.335,141.28,141.32,416099997.0
2005-12-02 10:05:00,141.315,141.333,141.274,141.281,511799994.0
2005-12-02 10:10:00,141.28,141.281,141.251,141.271,388300003.0
2005-12-02 10:15:00,141.268,141.311,141.261,141.3,513900000.0
2005-12-02 10:20:00,141.292,141.294,141.263,141.271,465299996.0
2005-12-02 10:25:00,141.275,141.323,141.275,141.323,393499995.0
2005-12-02 10:30:00,141.322,141.324,141.277,141.293,609899999.0
2005-12-02 10:35:00,141.287,141.315,141.279,141.315,387100003.0
2005-12-02 10:40:00,141.321,141.331,141.263,141.268,411200002.0
2005-12-02 10:45:00,141.273,141.298,141.251,141.268,269300000.0
2005-12-02 10:50:00,141.273,141.321,141.26,141.321,543199995.0
2005-12-02 10:55:00,141.323,141.328,141.281,141.31,440299998.0
2005-12-02 11:00:00,141.311,141.336,141.296,141.308,453500000.0
2005-12-02 11:05:00,141.312,141.331,141.296,141.321,342699999.0
2005-12-02 11:10:00,141.318,141.326,141.292,141.313,484000004.0
2005-12-02 11:15:00,141.31,141.337,141.296,141.323,388399998.0
2005-12-02 11:20:00,141.315,141.358,141.315,141.357,319399998.0
2005-12-02 11:25:00,141.357,141.376,141.35,141.363,607399997.0
2005-12-02 11:30:00,141.365,141.378,141.355,141.368,338799999.0
2005-12-02 11:35:00,141.365,141.381,141.35,141.381,670899991.0
2005-12-02 11:40:00,141.377,141.39,141.37,141.38,538199995.0
2005-12-02 11:45:00,141.377,141.397,141.361,141.385,423399999.0
2005-12-02 11:50:00,141.372,141.395,141.369,141.377,406300001.0
2005-12-02 11:55:00,141.385,141.395,141.369,141.393,493900002.0
2005-12-02 12:00:00,141.391,141.401,141.366,141.382,560800004.0
2005-12-02 12:05:00,141.382,141.393,141.355,141.371,493699996.0
2005-12-02 12:10:00,141.382,141.382,141.36,141.37,477799994.0
2005-12-02 12:15:00,141.372,141.375,141.352,141.373,497199996.0
2005-12-02 12:20:00,141.378,141.381,141.34,141.344,265300000.0
2005-12-02 12:25:00,141.343,141.359,141.333,141.353,411699996.0
2005-12-02 12:30:00,141.353,141.37,141.341,141.364,546999998.0
2005-12-02 12:35:00,141.36,141.38,141.345,141.373,317199997.0
2005-12-02 12:40:00,141.365,141.377,141.343,141.368,463099997.0
2005-12-02 12:45:00,141.37,141.381,141.353,141.374,534299998.0
2005-12-02 12:50:00,141.39,141.471,141.39,141.423,528000003.0
2005-12-02 12:55:00,141.423,141.486,141.423,141.472,485300001.0
2005-12-02 13:00:00,141.469,141.506,141.448,141.457,304500000.0
2005-12-02 13:05:00,141.445,141.485,141.416,141.481,382099998.0
2005-12-02 13:10:00,141.483,141.502,141.45,141.468,555299997.0
2005-12-02 13:15:00,141.472,141.511,141.472,141.49,459499994.0
2005-12-02 13:20:00,141.498,141.518,141.442,141.454,369100000.0
2005-12-02 13:25:00,141.457,141.477,141.45,141.454,322800002.0
2005-12-02 13:30:00,141.451,141.48,141.445,141.48,412899994.0
2005-12-02 13:35:00,141.48,141.526,141.461,141.473,356199998.0
2005-12-02 13:40:00,141.475,141.489,141.425,141.425,430400005.0
2005-12-02 13:45:00,141.425,141.455,141.414,141.43,395299998.0
2005-12-02 13:50:00,141.421,141.436,141.387,141.387,286800000.0
2005-12-02 13:55:00,141.382,141.395,141.331,141.356,426200000.0
2005-12-02 14:00:00,141.363,141.42,141.344,141.398,484900001.0
2005-12-02 14:05:00,141.387,141.444,141.382,141.384,440599998.0
2005-12-02 14:10:00,141.385,141.385,141.334,141.345,435900005.0
2005-12-02 14:15:00,141.354,141.385,141.346,141.351,435800002.0
2005-12-02 14:20:00,141.352,141.373,141.343,141.357,503800001.0
2005-12-02 14:25:00,141.358,141.365,141.335,141.335,395900001.0
2005-12-02 14:30:00,141.32,141.351,141.298,141.339,471800002.0
2005-12-02 14:35:00,141.338,141.407,141.332,141.368,492399999.0
2005-12-02 14:40:00,141.375,141.421,141.375,141.416,512700002.0
2005-12-02 14:45:00,141.415,141.415,141.33,141.331,393600001.0
2005-12-02 14:50:00,141.349,141.383,141.323,141.33,539900004.0
2005-12-02 14:55:00,141.33,141.379,141.307,141.35,552499997.0
2005-12-02 15:00:00,141.37,141.374,141.324,141.335,476500001.0
2005-12-02 15:05:00,141.318,141.362,141.29,141.362,398799998.0
2005-12-02 15:10:00,141.357,141.393,141.335,141.341,723899996.0
2005-12-02 15:15:00,141.323,141.391,141.323,141.391,407699999.0
2005-12-02 15:20:00,141.383,141.413,141.368,141.396,520699996.0
2005-12-02 15:25:00,141.41,141.42,141.304,141.329,380200000.0
2005-12-02 15:30:00,141.358,141.428,141.285,141.286,625800006.0
2005-12-02 15:35:00,141.29,141.4,141.287,141.39,568699999.0
2005-12-02 15:40:00,141.388,141.406,141.37,141.391,485900002.0
2005-12-02 15:45:00,141.395,141.58,141.395,141.575,414599993.0
2005-12-02 15:50:00,141.572,141.732,141.405,141.608,569100001.0
2005-12-02 15:55:00,141.583,141.72,141.583,141.599,536299999.0
2005-12-02 16:00:00,141.583,141.583,141.446,141.493,496800003.0
2005-12-02 16:05:00,141.52,141.546,141.376,141.409,500300004.0
2005-12-02 16:10:00,141.41,141.474,141.365,141.413,424899999.0
2005-12-02 16:15:00,141.399,141.442,141.384,141.393,310700000.0
2005-12-02 16:20:00,141.409,141.423,141.255,141.255,536600002.0
2005-12-02 16:25:00,141.233,141.392,141.22,141.386,326599997.0
2005-12-02 16:30:00,141.397,141.448,141.388,141.435,384600001.0
2005-12-02 16:35:00,141.447,141.481,141.407,141.43,548799995.0
2005-12-02 16:40:00,141.42,141.428,141.374,141.389,528899997.0
2005-12-02 16:45:00,141.392,141.412,141.376,141.392,447300001.0
2005-12-02 16:50:00,141.39,141.39,141.139,141.155,396600000.0
2005-12-02 16:55:00,141.155,141.222,141.109,141.185,478500000.0
2005-12-02 17:00:00,141.189,141.441,141.189,141.441,698000000.0
2005-12-02 17:05:00,141.432,141.485,141.397,141.461,412300003.0
2005-12-02 17:10:00,141.454,141.546,141.429,141.541,420099996.0
2005-12-02 17:15:00,141.526,141.526,141.445,141.446,237400000.0
2005-12-02 17:20:00,141.445,141.468,141.435,141.468,427700000.0
2005-12-02 17:25:00,141.467,141.519,141.46,141.519,416300000.0
2005-12-02 17:30:00,141.513,141.518,141.138,141.302,417500002.0
2005-12-02 17:35:00,141.293,141.293,141.083,141.083,557899999.0
2005-12-02 17:40:00,141.063,141.063,140.733,140.758,453799997.0
2005-12-02 17:45:00,140.77,140.816,140.702,140.741,543700004.0
2005-12-02 17:50:00,140.772,141.129,140.763,141.058,442299997.0
2005-12-02 17:55:00,141.045,141.139,140.987,141.135,479499999.0
2005-12-02 18:00:00,141.108,141.25,140.985,140.994,6493199994.0
2005-12-02 18:05:00,141.008,141.05,140.931,140.958,7799999984.0
2005-12-02 18:10:00,140.96,141.013,140.853,140.975,4870899991.0
2005-12-02 18:15:00,140.967,140.967,140.86,140.875,5165600000.0
2005-12-02 18:20:00,140.882,141.129,140.878,141.085,6538499984.0
2005-12-02 18:25:00,141.083,141.239,141.019,141.152,4625799990.0
2005-12-02 18:30:00,141.137,141.146,140.969,141.124,5450799990.0
2005-12-02 18:35:00,141.138,141.215,141.077,141.215,3219800008.0
2005-12-02 18:40:00,141.212,141.266,141.17,141.257,2660399998.0
2005-12-02 18:45:00,141.249,141.278,141.167,141.277,2647499995.0
2005-12-02 18:50:00,141.27,141.287,141.202,141.283,3839800012.0
2005-12-02 18:55:00,141.28,141.287,141.214,141.243,3441899968.0
2005-12-02 19:00:00,141.244,141.264,141.181,141.205,1996900006.0
2005-12-02 19:05:00,141.218,141.237,141.172,141.195,4117099987.0
2005-12-02 19:10:00,141.209,141.274,141.16,141.218,1392999989.0
2005-12-02 19:15:00,141.212,141.248,141.187,141.203,2863299996.0
2005-12-02 19:20:00,141.213,141.269,141.166,141.208,2469899998.0
2005-12-02 19:25:00,141.203,141.203,141.145,141.158,3405599999.0
2005-12-02 19:30:00,141.162,141.21,141.159,141.173,3706199987.0
2005-12-02 19:35:00,141.173,141.206,141.165,141.165,2563399997.0
2005-12-02 19:40:00,141.17,141.182,141.144,141.151,2390899989.0
2005-12-02 19:45:00,141.153,141.197,141.151,141.188,1613399995.0
2005-12-02 19:50:00,141.19,141.253,141.185,141.238,1962800008.0
2005-12-02 19:55:00,141.248,141.269,141.234,141.248,2746600005.0
2005-12-02 20:00:00,141.252,141.288,141.226,141.252,1377599988.0
2005-12-02 20:05:00,141.25,141.263,141.215,141.235,2664200000.0
2005-12-02 20:10:00,141.233,141.25,141.198,141.224,2781600008.0
2005-12-02 20:15:00,141.235,141.316,141.199,141.211,2194699999.0
2005-12-02 20:20:00,141.208,141.234,141.199,141.212,1648599998.0
2005-12-02 20:25:00,141.21,141.268,141.205,141.26,3659400000.0
2005-12-02 20:30:00,141.253,141.254,141.203,141.23,5280199995.0
2005-12-02 20:35:00,141.246,141.271,141.199,141.22,3219899987.0
2005-12-02 20:40:00,141.216,141.241,141.197,141.21,3116699998.0
2005-12-02 20:45:00,141.21,141.251,141.18,141.227,3217499994.0
2005-12-02 20:50:00,141.219,141.221,141.185,141.202,2976999998.0
2005-12-02 20:55:00,141.203,141.217,141.16,141.206,5229799988.0
2005-12-02 21:00:00,141.203,141.236,141.165,141.195,3859799993.0
2005-12-02 21:05:00,141.2,141.207,141.153,141.16,2262200002.0
2005-12-02 21:10:00,141.157,141.168,141.112,141.159,2256999995.0
2005-12-02 21:15:00,141.164,141.188,141.146,141.179,3076500005.0
2005-12-02 21:20:00,141.187,141.2,141.154,141.167,3871499994.0
2005-12-02 21:25:00,141.17,141.184,141.119,141.128,1501500001.0
2005-12-02 21:30:00,141.122,141.194,141.122,141.194,1652899998.0
2005-12-02 21:35:00,141.193,141.197,141.16,141.197,995500003.0
2005-12-02 21:40:00,141.198,141.198,141.155,141.178,1722099997.0
2005-12-02 21:45:00,141.177,141.178,141.13,141.131,1383399989.0
2005-12-02 21:50:00,141.132,141.158,141.105,141.11,413499997.0
2005-12-02 21:55:00,141.122,141.183,141.097,141.183,536799997.0
2005-12-02 22:00:00,141.197,141.204,141.121,141.125,1720199992.0
2005-12-02 22:05:00,141.122,141.152,141.114,141.115,565999993.0
2005-12-02 22:10:00,141.114,141.141,141.111,141.136,700400005.0
2005-12-02 22:15:00,141.136,141.146,141.113,141.115,595699999.0
2005-12-02 22:20:00,141.114,141.133,141.094,141.094,751699997.0
2005-12-02 22:25:00,141.088,141.101,141.07,141.077,1379899992.0
2005-12-02 22:30:00,141.071,141.08,141.058,141.062,837499998.0
2005-12-02 22:35:00,141.058,141.087,141.057,141.073,1343499992.0
2005-12-02 22:40:00,141.075,141.118,141.07,141.102,1069999996.0
2005-12-02 22:45:00,141.102,141.12,141.091,141.107,989800001.0
2005-12-02 22:50:00,141.113,141.14,141.107,141.14,900399995.0
2005-12-02 22:55:00,141.135,141.17,141.125,141.155,647399997.0
2005-12-02 23:00:00,141.178,141.197,141.156,141.16,537799999.0
2005-12-02 23:05:00,141.158,141.209,141.151,141.201,418399998.0
2005-12-02 23:10:00,141.197,141.215,141.191,141.199,308999999.0
2005-12-02 23:15:00,141.198,141.209,141.189,141.191,286699995.0
2005-12-02 23:20:00,141.197,141.201,141.169,141.178,393299999.0
2005-12-02 23:25:00,141.173,141.225,141.152,141.225,389300002.0
2005-12-02 23:30:00,141.224,141.237,141.215,141.221,394400001.0
2005-12-02 23:35:00,141.225,141.242,141.215,141.238,658399996.0
2005-12-02 23:40:00,141.231,141.24,141.207,141.238,400499997.0
2005-12-02 23:45:00,141.245,141.277,141.245,141.26,398400004.0
2005-12-02 23:50:00,141.266,141.291,141.239,141.263,296000000.0
2005-12-02 23:55:00,141.262,141.288,141.254,141.278,392900000.0
2005-12-05 00:00:00,141.657,141.676,141.355,141.592,406899998.0
2005-12-05 00:05:00,141.596,141.632,141.596,141.622,442800001.0
2005-12-05 00:10:00,141.615,141.623,141.584,141.62,490800004.0
2005-12-05 00:15:00,141.63,141.642,141.625,141.63,722300002.0
2005-12-05 00:20:00,141.632,141.655,141.632,141.635,455099998.0
2005-12-05 00:25:00,141.644,141.648,141.416,141.42,306200000.0
2005-12-05 00:30:00,141.435,141.624,141.435,141.606,385600000.0
2005-12-05 00:35:00,141.61,141.678,141.61,141.669,406100000.0
2005-12-05 00:40:00,141.672,141.694,141.627,141.637,366200000.0
2005-12-05 00:45:00,141.636,141.655,141.628,141.65,358800000.0
2005-12-05 00:50:00,141.646,141.698,141.537,141.557,487900005.0
2005-12-05 00:55:00,141.555,141.671,141.555,141.565,395300000.0
2005-12-05 01:00:00,141.589,141.706,141.589,141.706,416800003.0
2005-12-05 01:05:00,141.705,141.727,141.687,141.711,340100003.0
2005-12-05 01:10:00,141.72,141.746,141.711,141.738,544999998.0
2005-12-05 01:15:00,141.732,141.775,141.719,141.771,431200002.0
2005-12-05 01:20:00,141.783,141.912,141.776,141.878,451900000.0
2005-12-05 01:25:00,141.892,141.892,141.843,141.872,485200000.0
2005-12-05 01:30:00,141.88,141.891,141.836,141.846,545699999.0
2005-12-05 01:35:00,141.853,141.865,141.823,141.835,517200001.0
2005-12-05 01:40:00,141.826,141.867,141.812,141.853,562399999.0
2005-12-05 01:45:00,141.848,141.866,141.833,141.862,380200004.0
2005-12-05 01:50:00,141.854,141.875,141.831,141.831,407300002.0
2005-12-05 01:55:00,141.848,141.848,141.825,141.837,536299998.0
2005-12-05 02:00:00,141.828,141.845,141.81,141.813,512299998.0
2005-12-05 02:05:00,141.807,141.833,141.792,141.8,419600003.0
2005-12-05 02:10:00,141.799,141.802,141.738,141.743,326800003.0
2005-12-05 02:15:00,141.74,141.745,141.671,141.705,430300000.0
2005-12-05 02:20:00,141.713,141.768,141.7,141.764,372200004.0
2005-12-05 02:25:00,141.748,141.775,141.74,141.75,317100000.0
2005-12-05 02:30:00,141.763,141.783,141.741,141.783,359600000.0
2005-12-05 02:35:00,141.787,141.808,141.78,141.797,431400006.0
2005-12-05 02:40:00,141.798,141.807,141.78,141.78,293299999.0
2005-12-05 02:45:00,141.789,141.82,141.756,141.807,412700002.0
2005-12-05 02:50:00,141.8,141.8,141.779,141.79,286399998.0
2005-12-05 02:55:00,141.801,141.801,141.775,141.775,499099998.0
2005-12-05 03:00:00,141.789,141.792,141.694,141.703,326500000.0
2005-12-05 03:05:00,141.704,141.744,141.686,141.713,557100005.0
2005-12-05 03:10:00,141.718,141.786,141.717,141.747,454999995.0
2005-12-05 03:15:00,141.743,141.744,141.701,141.737,467700000.0
2005-12-05 03:20:00,141.733,141.751,141.707,141.741,419199999.0
2005-12-05 03:25:00,141.748,141.757,141.734,141.752,318299996.0
2005-12-05 03:30:00,141.747,141.787,141.741,141.785,419900000.0
2005-12-05 03:35:00,141.795,141.841,141.781,141.83,355799999.0
2005-12-05 03:40:00,141.813,141.896,141.806,141.888,409499998.0
2005-12-05 03:45:00,141.895,141.904,141.822,141.834,286900002.0
2005-12-05 03:50:00,141.837,141.841,141.805,141.841,514700000.0
2005-12-05 03:55:00,141.831,141.872,141.816,141.865,244099999.0
2005-12-05 04:00:00,141.858,141.868,141.851,141.867,292599999.0
2005-12-05 04:05:00,141.867,141.893,141.867,141.872,458099990.0
2005-12-05 04:10:00,141.874,141.909,141.874,141.897,377799995.0
2005-12-05 04:15:00,141.893,141.92,141.887,141.916,384299997.0
2005-12-05 04:20:00,141.924,141.941,141.887,141.936,355199999.0
2005-12-05 04:25:00,141.937,141.956,141.915,141.936,485799995.0
2005-12-05 04:30:00,141.952,141.972,141.929,141.951,500600000.0
2005-12-05 04:35:00,141.941,141.965,141.934,141.941,346200000.0
2005-12-05 04:40:00,141.95,141.959,141.887,141.897,274199996.0
2005-12-05 04:45:00,141.897,141.897,141.835,141.863,349700001.0
2005-12-05 04:50:00,141.86,141.898,141.851,141.883,261999999.0
2005-12-05 04:55:00,141.876,141.919,141.87,141.908,417300000.0
2005-12-05 05:00:00,141.911,141.94,141.884,141.892,548000001.0
2005-12-05 05:05:00,141.887,141.934,141.885,141.923,491899998.0
2005-12-05 05:10:00,141.917,141.917,141.876,141.88,437100003.0
2005-12-05 05:15:00,141.889,141.919,141.886,141.909,318500000.0
2005-12-05 05:20:00,141.912,141.916,141.884,141.894,394800001.0
2005-12-05 05:25:00,141.879,141.887,141.85,141.884,465399995.0
2005-12-05 05:30:00,141.874,141.909,141.856,141.897,427300000.0
2005-12-05 05:35:00,141.902,141.915,141.887,141.896,463800001.0
2005-12-05 05:40:00,141.9,141.905,141.866,141.869,469500002.0
2005-12-05 05:45:00,141.868,141.886,141.852,141.866,314799994.0
2005-12-05 05:50:00,141.87,141.88,141.855,141.87,499399996.0
2005-12-05 05:55:00,141.87,141.892,141.868,141.883,348700001.0
2005-12-05 06:00:00,141.878,141.888,141.865,141.868,397099994.0
2005-12-05 06:05:00,141.871,141.881,141.854,141.858,449700000.0
2005-12-05 06:10:00,141.863,141.863,141.832,141.84,445199997.0
2005-12-05 06:15:00,141.849,141.857,141.826,141.835,340699999.0
2005-12-05 06:20:00,141.839,141.856,141.835,141.853,312500002.0
2005-12-05 06:25:00,141.862,141.862,141.835,141.853,358699998.0
2005-12-05 06:30:00,141.853,141.888,141.845,141.888,230100000.0
2005-12-05 06:35:00,141.888,141.906,141.876,141.896,386099999.0
2005-12-05 06:40:00,141.899,141.912,141.875,141.875,459800000.0
2005-12-05 06:45:00,141.879,141.879,141.852,141.865,571799998.0
2005-12-05 06:50:00,141.86,141.9,141.855,141.892,538599995.0
2005-12-05 06:55:00,141.892,141.919,141.883,141.912,612400004.0
2005-12-05 07:00:00,141.915,141.945,141.903,141.945,560799993.0
2005-12-05 07:05:00,141.936,141.949,141.917,141.921,486999997.0
2005-12-05 07:10:00,141.918,141.949,141.918,141.949,456499998.0
2005-12-05 07:15:00,141.944,141.952,141.927,141.947,249699999.0
2005-12-05 07:20:00,141.938,141.957,141.932,141.932,297399998.0
2005-12-05 07:25:00,141.917,141.919,141.858,141.865,452899999.0
2005-12-05 07:30:00,141.862,141.871,141.794,141.799,353899998.0
2005-12-05 07:35:00,141.794,141.885,141.768,141.885,531299991.0
2005-12-05 07:40:00,141.882,141.885,141.848,141.858,499000000.0
2005-12-05 07:45:00,141.854,141.882,141.854,141.868,258700002.0
2005-12-05 07:50:00,141.874,141.879,141.842,141.859,290200001.0
2005-12-05 07:55:00,141.855,141.868,141.832,141.862,363699997.0
2005-12-05 08:00:00,141.857,141.872,141.847,141.866,254900002.0
2005-12-05 08:05:00,141.867,141.905,141.863,141.87,314400003.0
2005-12-05 08:10:00,141.873,141.898,141.852,141.867,506499999.0
2005-12-05 08:15:00,141.861,141.867,141.839,141.862,380899998.0
2005-12-05 08:20:00,141.863,141.878,141.848,141.878,435800006.0
2005-12-05 08:25:00,141.888,141.908,141.863,141.888,349000000.0
2005-12-05 08:30:00,141.892,141.926,141.886,141.918,493699998.0
2005-12-05 08:35:00,141.903,141.904,141.863,141.894,568399998.0
2005-12-05 08:40:00,141.895,141.901,141.88,141.895,516100001.0
2005-12-05 08:45:00,141.895,141.895,141.855,141.876,509700004.0
2005-12-05 08:50:00,141.881,141.905,141.865,141.876,585100002.0
2005-12-05 08:55:00,141.877,141.877,141.826,141.843,509499999.0
2005-12-05 09:00:00,141.835,141.881,141.826,141.877,376899998.0
2005-12-05 09:05:00,141.877,141.877,141.821,141.834,364899997.0
2005-12-05 09:10:00,141.824,141.841,141.798,141.81,411000002.0
2005-12-05 09:15:00,141.813,141.815,141.777,141.809,519599999.0
2005-12-05 09:20:00,141.793,141.825,141.774,141.817,519499996.0
2005-12-05 09:25:00,141.815,141.849,141.809,141.849,555799994.0
2005-12-05 09:30:00,141.853,141.879,141.835,141.841,475600002.0
2005-12-05 09:35:00,141.831,141.878,141.808,141.855,547099998.0
2005-12-05 09:40:00,141.848,141.855,141.807,141.844,371699997.0
2005-12-05 09:45:00,141.846,141.881,141.838,141.88,381599997.0
2005-12-05 09:50:00,141.882,141.883,141.839,141.839,399199998.0
2005-12-05 09:55:00,141.824,141.87,141.814,141.84,437300002.0
2005-12-05 10:00:00,141.823,141.906,141.817,141.894,335799999.0
2005-12-05 10:05:00,141.908,141.938,141.896,141.91,435900001.0
2005-12-05 10:10:00,141.917,141.917,141.856,141.86,586199998.0
2005-12-05 10:15:00,141.858,141.88,141.83,141.83,535400003.0
2005-12-05 10:20:00,141.825,141.83,141.805,141.81,566700003.0
2005-12-05 10:25:00,141.811,141.871,141.809,141.871,458599997.0
2005-12-05 10:30:00,141.878,141.879,141.84,141.844,475000003.0
2005-12-05 10:35:00,141.845,141.852,141.809,141.839,413299997.0
2005-12-05 10:40:00,141.843,141.859,141.828,141.841,519600001.0
2005-12-05 10:45:00,141.847,141.863,141.82,141.82,246699998.0
2005-12-05 10:50:00,141.805,141.85,141.774,141.779,571899998.0
2005-12-05 10:55:00,141.779,141.792,141.735,141.785,534499995.0
2005-12-05 11:00:00,141.79,141.818,141.76,141.76,510199997.0
2005-12-05 11:05:00,141.771,141.797,141.755,141.773,430600002.0
2005-12-05 11:10:00,141.765,141.781,141.757,141.78,365699999.0
2005-12-05 11:15:00,141.768,141.768,141.738,141.748,382799999.0
2005-12-05 11:20:00,141.746,141.789,141.741,141.782,503199998.0
2005-12-05 11:25:00,141.787,141.798,141.777,141.779,492900002.0
2005-12-05 11:30:00,141.776,141.793,141.738,141.739,443400001.0
2005-12-05 11:35:00,141.731,141.761,141.72,141.745,478600003.0
2005-12-05 11:40:00,141.748,141.753,141.721,141.74,586899999.0
2005-12-05 11:45:00,141.746,141.771,141.745,141.765,475400001.0
2005-12-05 11:50:00,141.756,141.763,141.732,141.74,502600004.0
2005-12-05 11:55:00,141.743,141.754,141.727,141.751,571900001.0
2005-12-05 12:00:00,141.753,141.766,141.744,141.747,487399999.0
2005-12-05 12:05:00,141.747,141.786,141.747,141.772,476100002.0
2005-12-05 12:10:00,141.787,141.798,141.738,141.757,670700000.0
2005-12-05 12:15:00,141.758,141.825,141.758,141.816,598699999.0
2005-12-05 12:20:00,141.806,141.816,141.786,141.786,481899997.0
2005-12-05 12:25:00,141.783,141.829,141.775,141.807,351500005.0
2005-12-05 12:30:00,141.805,141.818,141.765,141.789,479599993.0
2005-12-05 12:35:00,141.793,141.8,141.729,141.738,328700001.0
2005-12-05 12:40:00,141.738,141.743,141.716,141.716,551999996.0
2005-12-05 12:45:00,141.73,141.768,141.73,141.758,426100000.0
2005-12-05 12:50:00,141.763,141.771,141.714,141.75,477399998.0
2005-12-05 12:55:00,141.751,141.781,141.75,141.756,446000000.0
2005-12-05 13:00:00,141.765,141.797,141.743,141.758,339500001.0
2005-12-05 13:05:00,141.74,141.846,141.724,141.846,239099998.0
2005-12-05 13:10:00,141.85,142.012,141.85,141.975,569200002.0
2005-12-05 13:15:00,141.976,142.017,141.95,142.011,386400001.0
2005-12-05 13:20:00,142.027,142.05,142.003,142.01,591600004.0
2005-12-05 13:25:00,142.002,142.036,141.997,142.036,444700003.0
2005-12-05 13:30:00,142.039,142.061,142.007,142.03,381699998.0
2005-12-05 13:35:00,142.022,142.05,142.008,142.019,324699998.0
2005-12-05 13:40:00,142.013,142.046,142.008,142.019,393499999.0
2005-12-05 13:45:00,142.013,142.135,142.013,142.135,465599997.0
2005-12-05 13:50:00,142.141,142.165,142.121,142.16,253600000.0
2005-12-05 13:55:00,142.157,142.178,142.138,142.146,495999995.0
2005-12-05 14:00:00,142.151,142.202,142.147,142.159,557999995.0
2005-12-05 14:05:00,142.146,142.168,142.124,142.124,436599999.0
2005-12-05 14:10:00,142.132,142.155,142.124,142.137,584500003.0
2005-12-05 14:15:00,142.127,142.142,142.085,142.085,313899997.0
2005-12-05 14:20:00,142.082,142.097,142.072,142.09,474100002.0
2005-12-05 14:25:00,142.082,142.141,142.08,142.138,494800005.0
2005-12-05 14:30:00,142.129,142.131,142.082,142.082,411700002.0
2005-12-05 14:35:00,142.073,142.084,142.041,142.06,572999998.0
2005-12-05 14:40:00,142.062,142.081,142.026,142.081,473799999.0
2005-12-05 14:45:00,142.092,142.11,142.051,142.079,621299997.0
2005-12-05 14:50:00,142.102,142.23,142.102,142.23,478699996.0
2005-12-05 14:55:00,142.235,142.293,142.233,142.268,590699998.0
2005-12-05 15:00:00,142.292,142.379,142.263,142.325,419100000.0
2005-12-05 15:05:00,142.321,142.321,142.186,142.186,427099999.0
2005-12-05 15:10:00,142.181,142.197,142.153,142.163,623100002.0
2005-12-05 15:15:00,142.139,142.254,142.139,142.242,343499995.0
2005-12-05 15:20:00,142.235,142.282,142.224,142.275,689300006.0
2005-12-05 15:25:00,142.265,142.283,142.229,142.275,408999998.0
2005-12-05 15:30:00,142.272,142.28,142.25,142.268,537799995.0
2005-12-05 15:35:00,142.272,142.294,142.258,142.281,359599998.0
2005-12-05 15:40:00,142.276,142.297,142.247,142.248,524800003.0
2005-12-05 15:45:00,142.252,142.281,142.228,142.252,544699998.0
2005-12-05 15:50:00,142.245,142.248,142.19,142.19,412999999.0
2005-12-05 15:55:00,142.191,142.22,142.168,142.177,443400001.0
2005-12-05 16:00:00,142.176,142.176,142.063,142.075,570800003.0
2005-12-05 16:05:00,142.082,142.162,142.074,142.149,492099998.0
2005-12-05 16:10:00,142.138,142.138,142.084,142.113,498099994.0
2005-12-05 16:15:00,142.108,142.115,142.071,142.113,420599999.0
2005-12-05 16:20:00,142.119,142.138,142.102,142.111,387499998.0
2005-12-05 16:25:00,142.12,142.143,142.117,142.133,384100003.0
2005-12-05 16:30:00,142.135,142.142,142.095,142.124,540800001.0
2005-12-05 16:35:00,142.136,142.191,142.129,142.191,511099995.0
2005-12-05 16:40:00,142.188,142.196,142.149,142.153,535999993.0
2005-12-05 16:45:00,142.157,142.157,142.072,142.088,412599997.0
2005-12-05 16:50:00,142.098,142.102,142.073,142.092,475000000.0
2005-12-05 16:55:00,142.092,142.227,142.092,142.194,463200002.0
2005-12-05 17:00:00,142.198,142.254,142.146,142.254,665000005.0
2005-12-05 17:05:00,142.254,142.264,142.211,142.234,411799998.0
2005-12-05 17:10:00,142.238,142.252,142.221,142.249,480899997.0
2005-12-05 17:15:00,142.243,142.243,142.21,142.222,535199999.0
2005-12-05 17:20:00,142.232,142.245,142.206,142.24,510799992.0
2005-12-05 17:25:00,142.238,142.245,142.144,142.151,372199999.0
2005-12-05 17:30:00,142.153,142.153,142.073,142.102,519499999.0
2005-12-05 17:35:00,142.098,142.135,142.07,142.135,265499998.0
2005-12-05 17:40:00,142.133,142.137,142.098,142.113,498099997.0
2005-12-05 17:45:00,142.108,142.119,142.019,142.028,373499999.0
2005-12-05 17:50:00,142.03,142.088,142.024,142.088,367400002.0
2005-12-05 17:55:00,142.085,142.267,142.073,142.246,401400002.0
2005-12-05 18:00:00,142.252,142.39,142.225,142.242,5916099983.0
2005-12-05 18:05:00,142.243,142.269,142.232,142.233,7376099997.0
2005-12-05 18:10:00,142.24,142.359,142.24,142.345,5374099999.0
2005-12-05 18:15:00,142.341,142.341,142.293,142.315,5176800005.0
2005-12-05 18:20:00,142.305,142.318,142.243,142.255,6427499972.0
2005-12-05 18:25:00,142.26,142.281,142.247,142.281,4065000004.0
2005-12-05 18:30:00,142.277,142.304,142.238,142.298,5258099993.0
2005-12-05 18:35:00,142.296,142.296,142.216,142.245,2944700005.0
2005-12-05 18:40:00,142.249,142.344,142.249,142.342,2755099990.0
2005-12-05 18:45:00,142.357,142.375,142.309,142.344,2204600002.0
2005-12-05 18:50:00,142.345,142.368,142.318,142.327,3849799987.0
2005-12-05 18:55:00,142.325,142.426,142.313,142.404,2812299995.0
2005-12-05 19:00:00,142.387,142.399,142.353,142.363,2319800009.0
2005-12-05 19:05:00,142.364,142.407,142.346,142.406,4252899990.0
2005-12-05 19:10:00,142.425,142.462,142.375,142.408,1539000002.0
2005-12-05 19:15:00,142.409,142.54,142.409,142.518,2714799995.0
2005-12-05 19:20:00,142.529,142.549,142.509,142.52,2537199997.0
2005-12-05 19:25:00,142.515,142.526,142.496,142.515,3518900000.0
2005-12-05 19:30:00,142.518,142.58,142.509,142.575,3551699997.0
2005-12-05 19:35:00,142.577,142.597,142.568,142.575,2882600001.0
2005-12-05 19:40:00,142.58,142.626,142.548,142.613,2287099999.0
2005-12-05 19:45:00,142.62,142.655,142.606,142.645,1896999993.0
2005-12-05 19:50:00,142.653,142.674,142.605,142.625,1981099997.0
2005-12-05 19:55:00,142.622,142.63,142.575,142.588,2486099994.0
2005-12-05 20:00:00,142.597,142.616,142.561,142.571,1617600000.0
2005-12-05 20:05:00,142.576,142.665,142.56,142.665,2380399993.0
2005-12-05 20:10:00,142.664,142.682,142.63,142.648,3005500005.0
2005-12-05 20:15:00,142.65,142.65,142.603,142.619,1946500003.0
2005-12-05 20:20:00,142.614,142.665,142.593,142.665,1750700001.0
2005-12-05 20:25:00,142.67,142.676,142.622,142.658,3516100001.0
2005-12-05 20:30:00,142.653,142.666,142.628,142.648,5695899992.0
2005-12-05 20:35:00,142.65,142.656,142.612,142.621,3094600005.0
2005-12-05 20:40:00,142.613,142.613,142.561,142.585,2955000010.0
2005-12-05 20:45:00,142.591,142.599,142.572,142.591,3159300005.0
2005-12-05 20:50:00,142.586,142.591,142.569,142.585,3242200006.0
2005-12-05 20:55:00,142.575,142.575,142.492,142.557,4939999990.0
2005-12-05 21:00:00,142.562,142.576,142.524,142.534,4067999983.0
2005-12-05 21:05:00,142.53,142.565,142.515,142.552,1981299990.0
2005-12-05 21:10:00,142.55,142.584,142.525,142.553,2233899997.0
2005-12-05 21:15:00,142.555,142.582,142.523,142.53,3045499992.0
2005-12-05 21:20:00,142.53,142.548,142.511,142.52,3920399983.0
2005-12-05 21:25:00,142.52,142.524,142.487,142.487,1451499994.0
2005-12-05 21:30:00,142.482,142.503,142.448,142.461,1383799995.0
2005-12-05 21:35:00,142.462,142.486,142.453,142.469,999799994.0
2005-12-05 21:40:00,142.474,142.492,142.43,142.43,1718900006.0
2005-12-05 21:45:00,142.435,142.47,142.432,142.451,1282799997.0
2005-12-05 21:50:00,142.45,142.479,142.417,142.42,636500003.0
2005-12-05 21:55:00,142.428,142.441,142.406,142.436,416499996.0
2005-12-05 22:00:00,142.457,142.467,142.413,142.425,1394999999.0
2005-12-05 22:05:00,142.422,142.449,142.422,142.448,572200001.0
2005-12-05 22:10:00,142.449,142.455,142.438,142.438,694400006.0
2005-12-05 22:15:00,142.444,142.456,142.417,142.42,695599992.0
2005-12-05 22:20:00,142.423,142.466,142.42,142.458,762899992.0
2005-12-05 22:25:00,142.462,142.496,142.461,142.484,1287499995.0
2005-12-05 22:30:00,142.485,142.504,142.472,142.498,870899997.0
2005-12-05 22:35:00,142.492,142.493,142.433,142.444,1256499997.0
2005-12-05 22:40:00,142.45,142.477,142.45,142.462,1051900000.0
2005-12-05 22:45:00,142.462,142.463,142.431,142.442,1076700002.0
2005-12-05 22:50:00,142.433,142.465,142.433,142.453,937500004.0
2005-12-05 22:55:00,142.445,142.463,142.425,142.438,725199997.0
2005-12-05 23:00:00,142.453,142.456,142.389,142.389,369699996.0
2005-12-05 23:05:00,142.379,142.388,142.351,142.355,366300000.0
2005-12-05 23:10:00,142.346,142.376,142.338,142.343,263599999.0
2005-12-05 23:15:00,142.338,142.36,142.333,142.36,359899998.0
2005-12-05 23:20:00,142.365,142.365,142.345,142.355,390700002.0
2005-12-05 23:25:00,142.352,142.391,142.348,142.391,419599995.0
2005-12-05 23:30:00,142.395,142.402,142.372,142.398,386700001.0
2005-12-05 23:35:00,142.405,142.42,142.395,142.42,439399999.0
2005-12-05 23:40:00,142.411,142.422,142.399,142.414,469100002.0
2005-12-05 23:45:00,142.413,142.44,142.412,142.439,475800003.0
2005-12-05 23:50:00,142.446,142.454,142.431,142.439,385300001.0
2005-12-05 23:55:00,142.436,142.439,142.402,142.415,401699998.0
2005-12-06 00:00:00,142.402,142.463,142.376,142.462,349299999.0
2005-12-06 00:05:00,142.472,142.513,142.443,142.468,507000000.0
2005-12-06 00:10:00,142.465,142.486,142.439,142.474,642599999.0
2005-12-06 00:15:00,142.478,142.478,142.425,142.458,568000000.0
2005-12-06 00:20:00,142.452,142.5,142.438,142.484,581200003.0
2005-12-06 00:25:00,142.522,142.545,142.477,142.516,328799998.0
2005-12-06 00:30:00,142.5,142.53,142.419,142.48,529599999.0
2005-12-06 00:35:00,142.49,142.515,142.482,142.515,355499998.0
2005-12-06 00:40:00,142.51,142.543,142.5,142.543,384700000.0
2005-12-06 00:45:00,142.547,142.547,142.508,142.53,381899999.0
2005-12-06 00:50:00,142.521,142.57,142.518,142.567,405899998.0
2005-12-06 00:55:00,142.57,142.601,142.57,142.576,484799996.0
2005-12-06 01:00:00,142.575,142.615,142.57,142.61,495100001.0
2005-12-06 01:05:00,142.607,142.607,142.561,142.58,356699999.0
2005-12-06 01:10:00,142.585,142.603,142.575,142.584,413599999.0
2005-12-06 01:15:00,142.593,142.599,142.573,142.592,573699996.0
2005-12-06 01:20:00,142.594,142.616,142.582,142.594,553899997.0
2005-12-06 01:25:00,142.605,142.612,142.579,142.591,659600001.0
2005-12-06 01:30:00,142.59,142.595,142.543,142.545,584399997.0
2005-12-06 01:35:00,142.549,142.554,142.499,142.517,509599997.0
2005-12-06 01:40:00,142.513,142.513,142.435,142.435,475400003.0
2005-12-06 01:45:00,142.432,142.44,142.41,142.42,499599999.0
2005-12-06 01:50:00,142.412,142.437,142.412,142.421,413899997.0
2005-12-06 01:55:00,142.432,142.432,142.398,142.42,483000003.0
2005-12-06 02:00:00,142.415,142.474,142.4,142.474,575899996.0
2005-12-06 02:05:00,142.471,142.505,142.471,142.505,407999996.0
2005-12-06 02:10:00,142.51,142.529,142.497,142.497,634400001.0
2005-12-06 02:15:00,142.499,142.542,142.489,142.514,456799999.0
2005-12-06 02:20:00,142.52,142.557,142.513,142.549,600599999.0
2005-12-06 02:25:00,142.541,142.556,142.535,142.541,327999997.0
2005-12-06 02:30:00,142.545,142.589,142.545,142.572,384100000.0
2005-12-06 02:35:00,142.573,142.573,142.549,142.559,414900004.0
2005-12-06 02:40:00,142.56,142.583,142.551,142.58,476199999.0
2005-12-06 02:45:00,142.595,142.667,142.593,142.667,423399998.0
2005-12-06 02:50:00,142.672,142.712,142.672,142.695,525400001.0
2005-12-06 02:55:00,142.675,142.687,142.589,142.609,685700004.0
2005-12-06 03:00:00,142.615,142.637,142.524,142.531,580999998.0
2005-12-06 03:05:00,142.528,142.537,142.503,142.51,435299998.0
2005-12-06 03:10:00,142.525,142.565,142.525,142.543,416600000.0
2005-12-06 03:15:00,142.547,142.593,142.544,142.59,458399996.0
2005-12-06 03:20:00,142.583,142.597,142.545,142.567,410699994.0
2005-12-06 03:25:00,142.57,142.581,142.561,142.58,334399998.0
2005-12-06 03:30:00,142.578,142.654,142.577,142.577,385599998.0
2005-12-06 03:35:00,142.573,142.635,142.559,142.635,558599994.0
2005-12-06 03:40:00,142.629,142.631,142.597,142.616,501800000.0
2005-12-06 03:45:00,142.623,142.647,142.595,142.629,336000000.0
2005-12-06 03:50:00,142.628,142.628,142.582,142.584,267500001.0
2005-12-06 03:55:00,142.583,142.605,142.571,142.592,322700001.0
2005-12-06 04:00:00,142.588,142.588,142.565,142.572,328100003.0
2005-12-06 04:05:00,142.56,142.582,142.56,142.571,548899990.0
2005-12-06 04:10:00,142.567,142.575,142.559,142.572,287699998.0
2005-12-06 04:15:00,142.566,142.566,142.546,142.551,360800003.0
2005-12-06 04:20:00,142.553,142.581,142.537,142.574,396700005.0
2005-12-06 04:25:00,142.568,142.606,142.568,142.573,574399996.0
2005-12-06 04:30:00,142.564,142.571,142.537,142.553,437799999.0
2005-12-06 04:35:00,142.552,142.581,142.538,142.566,491299998.0
2005-12-06 04:40:00,142.564,142.566,142.526,142.533,437700005.0
2005-12-06 04:45:00,142.524,142.533,142.512,142.52,278399998.0
2005-12-06 04:50:00,142.517,142.527,142.509,142.517,194000001.0
2005-12-06 04:55:00,142.519,142.543,142.519,142.523,375199999.0
2005-12-06 05:00:00,142.52,142.542,142.515,142.532,454399994.0
2005-12-06 05:05:00,142.529,142.548,142.524,142.528,213199999.0
2005-12-06 05:10:00,142.518,142.542,142.508,142.532,364799997.0
2005-12-06 05:15:00,142.535,142.548,142.515,142.523,265900000.0
2005-12-06 05:20:00,142.539,142.554,142.529,142.545,301400002.0
2005-12-06 05:25:00,142.537,142.545,142.519,142.535,209300002.0
2005-12-06 05:30:00,142.528,142.548,142.528,142.532,191900001.0
2005-12-06 05:35:00,142.532,142.539,142.513,142.534,264300000.0
2005-12-06 05:40:00,142.53,142.543,142.521,142.535,370200002.0
2005-12-06 05:45:00,142.538,142.558,142.53,142.53,345399999.0
2005-12-06 05:50:00,142.533,142.556,142.531,142.556,368299995.0
2005-12-06 05:55:00,142.555,142.578,142.548,142.554,419599997.0
2005-12-06 06:00:00,142.543,142.558,142.532,142.546,467500000.0
2005-12-06 06:05:00,142.549,142.549,142.507,142.519,579699998.0
2005-12-06 06:10:00,142.522,142.543,142.507,142.528,404500002.0
2005-12-06 06:15:00,142.533,142.581,142.52,142.576,549599998.0
2005-12-06 06:20:00,142.59,142.612,142.554,142.56,400699998.0
2005-12-06 06:25:00,142.562,142.576,142.544,142.564,433900003.0
2005-12-06 06:30:00,142.558,142.558,142.539,142.541,320600003.0
2005-12-06 06:35:00,142.549,142.59,142.543,142.577,251000001.0
2005-12-06 06:40:00,142.574,142.587,142.562,142.564,471999994.0
2005-12-06 06:45:00,142.573,142.58,142.562,142.58,427700003.0
2005-12-06 06:50:00,142.579,142.587,142.553,142.556,513499998.0
2005-12-06 06:55:00,142.554,142.569,142.548,142.562,471699994.0
2005-12-06 07:00:00,142.562,142.602,142.538,142.583,710799994.0
2005-12-06 07:05:00,142.569,142.593,142.536,142.552,521099995.0
2005-12-06 07:10:00,142.543,142.599,142.543,142.565,485800001.0
2005-12-06 07:15:00,142.558,142.573,142.553,142.566,444600003.0
2005-12-06 07:20:00,142.552,142.569,142.547,142.563,371199999.0
2005-12-06 07:25:00,142.558,142.565,142.546,142.56,476699998.0
2005-12-06 07:30:00,142.558,142.573,142.549,142.573,218300001.0
2005-12-06 07:35:00,142.572,142.574,142.541,142.55,551200000.0
2005-12-06 07:40:00,142.547,142.567,142.534,142.547,612699998.0
2005-12-06 07:45:00,142.556,142.609,142.556,142.567,330300002.0
2005-12-06 07:50:00,142.592,142.622,142.584,142.597,384899999.0
2005-12-06 07:55:00,142.598,142.634,142.597,142.626,416500000.0
2005-12-06 08:00:00,142.616,142.619,142.579,142.588,569500000.0
2005-12-06 08:05:00,142.583,142.596,142.565,142.572,335499997.0
2005-12-06 08:10:00,142.58,142.582,142.535,142.552,351900000.0
2005-12-06 08:15:00,142.549,142.572,142.533,142.562,428099999.0
2005-12-06 08:20:00,142.563,142.563,142.524,142.561,442599995.0
2005-12-06 08:25:00,142.562,142.569,142.52,142.521,455300002.0
2005-12-06 08:30:00,142.525,142.558,142.525,142.545,580799990.0
2005-12-06 08:35:00,142.538,142.553,142.53,142.53,457499997.0
2005-12-06 08:40:00,142.518,142.56,142.517,142.544,708999997.0
2005-12-06 08:45:00,142.547,142.556,142.523,142.556,441399996.0
2005-12-06 08:50:00,142.561,142.581,142.551,142.575,391399999.0
2005-12-06 08:55:00,142.59,142.59,142.534,142.555,521799999.0
2005-12-06 09:00:00,142.552,142.566,142.526,142.532,298200001.0
2005-12-06 09:05:00,142.531,142.537,142.485,142.516,386499997.0
2005-12-06 09:10:00,142.501,142.522,142.495,142.519,360200000.0
2005-12-06 09:15:00,142.517,142.551,142.515,142.542,501099996.0
2005-12-06 09:20:00,142.533,142.56,142.501,142.507,487700001.0
2005-12-06 09:25:00,142.506,142.519,142.484,142.489,301900001.0
2005-12-06 09:30:00,142.494,142.517,142.482,142.508,458699994.0
2005-12-06 09:35:00,142.507,142.564,142.498,142.558,377200001.0
2005-12-06 09:40:00,142.57,142.598,142.556,142.562,375999999.0
2005-12-06 09:45:00,142.572,142.574,142.523,142.556,473099999.0
2005-12-06 09:50:00,142.553,142.579,142.551,142.576,478700000.0
2005-12-06 09:55:00,142.567,142.615,142.561,142.611,644000006.0
2005-12-06 10:00:00,142.622,142.631,142.573,142.592,525199992.0
2005-12-06 10:05:00,142.601,142.603,142.566,142.572,540600002.0
2005-12-06 10:10:00,142.578,142.606,142.571,142.586,417900001.0
2005-12-06 10:15:00,142.584,142.627,142.573,142.609,634099999.0
2005-12-06 10:20:00,142.609,142.627,142.589,142.614,525700000.0
2005-12-06 10:25:00,142.622,142.65,142.609,142.65,586300004.0
2005-12-06 10:30:00,142.658,142.701,142.652,142.701,358600003.0
2005-12-06 10:35:00,142.718,142.775,142.718,142.766,429200001.0
2005-12-06 10:40:00,142.77,142.788,142.71,142.718,492400003.0
2005-12-06 10:45:00,142.71,142.71,142.639,142.649,392299998.0
2005-12-06 10:50:00,142.652,142.672,142.628,142.643,379100000.0
2005-12-06 10:55:00,142.64,142.64,142.6,142.633,359199998.0
2005-12-06 11:00:00,142.647,142.647,142.617,142.617,498700002.0
2005-12-06 11:05:00,142.627,142.627,142.59,142.611,339999997.0
2005-12-06 11:10:00,142.611,142.647,142.585,142.59,448599999.0
2005-12-06 11:15:00,142.582,142.627,142.582,142.596,541899994.0
2005-12-06 11:20:00,142.583,142.635,142.579,142.596,431199999.0
2005-12-06 11:25:00,142.596,142.611,142.578,142.582,606000008.0
2005-12-06 11:30:00,142.586,142.741,142.586,142.632,522300004.0
2005-12-06 11:35:00,142.638,142.649,142.616,142.63,506800002.0
2005-12-06 11:40:00,142.613,142.703,142.588,142.687,466399999.0
2005-12-06 11:45:00,142.681,142.712,142.661,142.699,469500000.0
2005-12-06 11:50:00,142.686,142.698,142.64,142.692,555700003.0
2005-12-06 11:55:00,142.697,142.697,142.658,142.658,387300000.0
2005-12-06 12:00:00,142.652,142.677,142.612,142.613,624599996.0
2005-12-06 12:05:00,142.612,142.67,142.612,142.67,431800003.0
2005-12-06 12:10:00,142.674,142.685,142.649,142.679,551399997.0
2005-12-06 12:15:00,142.672,142.712,142.66,142.711,582300002.0
2005-12-06 12:20:00,142.709,142.713,142.649,142.653,398899998.0
2005-12-06 12:25:00,142.645,142.645,142.588,142.593,440099997.0
2005-12-06 12:30:00,142.583,142.596,142.547,142.595,465699997.0
2005-12-06 12:35:00,142.593,142.614,142.565,142.582,484299994.0
2005-12-06 12:40:00,142.57,142.571,142.534,142.534,528600006.0
2005-12-06 12:45:00,142.55,142.563,142.513,142.519,449399996.0
2005-12-06 12:50:00,142.518,142.559,142.506,142.552,389199996.0
2005-12-06 12:55:00,142.555,142.58,142.528,142.571,493199999.0
2005-12-06 13:00:00,142.578,142.641,142.571,142.595,384700000.0
2005-12-06 13:05:00,142.577,142.583,142.541,142.561,374299999.0
2005-12-06 13:10:00,142.559,142.575,142.543,142.567,492999996.0
2005-12-06 13:15:00,142.57,142.599,142.553,142.596,349800001.0
2005-12-06 13:20:00,142.607,142.61,142.564,142.583,354200001.0
2005-12-06 13:25:00,142.584,142.602,142.577,142.588,440000002.0
2005-12-06 13:30:00,142.59,142.613,142.582,142.604,355500003.0
2005-12-06 13:35:00,142.597,142.606,142.571,142.574,307400000.0
2005-12-06 13:40:00,142.574,142.586,142.55,142.55,468599998.0
2005-12-06 13:45:00,142.555,142.601,142.553,142.583,460499996.0
2005-12-06 13:50:00,142.572,142.589,142.56,142.579,335100000.0
2005-12-06 13:55:00,142.584,142.643,142.576,142.632,416900004.0
2005-12-06 14:00:00,142.629,142.663,142.61,142.663,644699991.0
2005-12-06 14:05:00,142.65,142.675,142.62,142.663,497299999.0
2005-12-06 14:10:00,142.666,142.693,142.649,142.69,584800006.0
2005-12-06 14:15:00,142.685,142.746,142.682,142.732,472999994.0
2005-12-06 14:20:00,142.728,142.764,142.721,142.747,463599994.0
2005-12-06 14:25:00,142.742,142.742,142.655,142.666,409099997.0
2005-12-06 14:30:00,142.659,142.667,142.563,142.563,543800001.0
2005-12-06 14:35:00,142.558,142.633,142.551,142.63,709900002.0
2005-12-06 14:40:00,142.632,142.632,142.566,142.566,455899995.0
2005-12-06 14:45:00,142.548,142.585,142.543,142.55,608199997.0
2005-12-06 14:50:00,142.554,142.644,142.541,142.644,425800001.0
2005-12-06 14:55:00,142.642,142.664,142.612,142.634,542900000.0
2005-12-06 15:00:00,142.642,142.69,142.627,142.679,448500001.0
2005-12-06 15:05:00,142.674,142.71,142.665,142.687,470199999.0
2005-12-06 15:10:00,142.675,142.693,142.616,142.629,645999999.0
2005-12-06 15:15:00,142.608,142.632,142.593,142.632,315400000.0
2005-12-06 15:20:00,142.627,142.629,142.595,142.615,479000003.0
2005-12-06 15:25:00,142.605,142.618,142.593,142.612,488399998.0
2005-12-06 15:30:00,142.609,142.615,142.562,142.585,556699998.0
2005-12-06 15:35:00,142.598,142.601,142.516,142.519,509800002.0
2005-12-06 15:40:00,142.503,142.523,142.481,142.507,337200001.0
2005-12-06 15:45:00,142.516,142.539,142.5,142.526,462000005.0
2005-12-06 15:50:00,142.54,142.569,142.53,142.549,403799999.0
2005-12-06 15:55:00,142.555,142.635,142.555,142.635,435599999.0
2005-12-06 16:00:00,142.639,142.66,142.635,142.642,420999999.0
2005-12-06 16:05:00,142.638,142.668,142.614,142.646,614199998.0
2005-12-06 16:10:00,142.648,142.74,142.642,142.725,333499998.0
2005-12-06 16:15:00,142.715,142.723,142.642,142.642,510300001.0
2005-12-06 16:20:00,142.631,142.64,142.61,142.623,490499996.0
2005-12-06 16:25:00,142.635,142.644,142.528,142.542,441799996.0
2005-12-06 16:30:00,142.55,142.565,142.512,142.529,494499998.0
2005-12-06 16:35:00,142.527,142.528,142.421,142.421,579700000.0
2005-12-06 16:40:00,142.395,142.44,142.377,142.418,539400003.0
2005-12-06 16:45:00,142.423,142.464,142.413,142.45,400499998.0
2005-12-06 16:50:00,142.459,142.459,142.403,142.412,531300000.0
2005-12-06 16:55:00,142.417,142.468,142.408,142.408,405999998.0
2005-12-06 17:00:00,142.403,142.509,142.39,142.495,543700001.0
2005-12-06 17:05:00,142.488,142.553,142.487,142.526,395699997.0
2005-12-06 17:10:00,142.526,142.537,142.495,142.524,664899997.0
2005-12-06 17:15:00,142.53,142.541,142.502,142.538,492700000.0
2005-12-06 17:20:00,142.538,142.543,142.48,142.485,375599998.0
2005-12-06 17:25:00,142.488,142.55,142.488,142.518,379799997.0
2005-12-06 17:30:00,142.521,142.528,142.464,142.468,343500002.0
2005-12-06 17:35:00,142.467,142.468,142.388,142.394,375299999.0
2005-12-06 17:40:00,142.399,142.432,142.399,142.413,669699997.0
2005-12-06 17:45:00,142.412,142.425,142.384,142.4,502000001.0
2005-12-06 17:50:00,142.414,142.434,142.387,142.423,467099997.0
2005-12-06 17:55:00,142.412,142.506,142.405,142.506,469900003.0
2005-12-06 18:00:00,142.513,142.569,142.41,142.565,6332199980.0
2005-12-06 18:05:00,142.567,142.583,142.545,142.552,7498399986.0
2005-12-06 18:10:00,142.556,142.618,142.542,142.618,5826199995.0
2005-12-06 18:15:00,142.621,142.623,142.398,142.408,4935199994.0
2005-12-06 18:20:00,142.41,142.446,142.363,142.446,6896099985.0
2005-12-06 18:25:00,142.466,142.514,142.452,142.492,4513599990.0
2005-12-06 18:30:00,142.495,142.502,142.418,142.418,5281200007.0
2005-12-06 18:35:00,142.415,142.471,142.38,142.445,3195299999.0
2005-12-06 18:40:00,142.43,142.442,142.391,142.397,2771199990.0
2005-12-06 18:45:00,142.39,142.436,142.38,142.427,2493299985.0
2005-12-06 18:50:00,142.431,142.449,142.408,142.433,3736999979.0
2005-12-06 18:55:00,142.436,142.454,142.353,142.353,3618899988.0
2005-12-06 19:00:00,142.345,142.487,142.341,142.475,2242199980.0
2005-12-06 19:05:00,142.492,142.526,142.483,142.491,4004799995.0
2005-12-06 19:10:00,142.48,142.48,142.45,142.462,1440399995.0
2005-12-06 19:15:00,142.457,142.491,142.44,142.461,2614799995.0
2005-12-06 19:20:00,142.46,142.509,142.436,142.493,2642600004.0
2005-12-06 19:25:00,142.491,142.573,142.491,142.564,3220900004.0
2005-12-06 19:30:00,142.572,142.588,142.513,142.538,3722700000.0
2005-12-06 19:35:00,142.537,142.556,142.487,142.487,2355799988.0
2005-12-06 19:40:00,142.493,142.506,142.427,142.45,2752400001.0
2005-12-06 19:45:00,142.445,142.477,142.433,142.465,1946899996.0
2005-12-06 19:50:00,142.458,142.512,142.446,142.493,2306599987.0
2005-12-06 19:55:00,142.502,142.505,142.469,142.497,2571100006.0
2005-12-06 20:00:00,142.5,142.518,142.477,142.477,1339500008.0
2005-12-06 20:05:00,142.465,142.537,142.453,142.525,2599499992.0
2005-12-06 20:10:00,142.515,142.554,142.47,142.553,2681099999.0
2005-12-06 20:15:00,142.562,142.598,142.535,142.584,2024499998.0
2005-12-06 20:20:00,142.586,142.589,142.549,142.568,1978500003.0
2005-12-06 20:25:00,142.572,142.616,142.514,142.551,3914199990.0
2005-12-06 20:30:00,142.545,142.557,142.516,142.526,4707899993.0
2005-12-06 20:35:00,142.531,142.541,142.499,142.537,3109299996.0
2005-12-06 20:40:00,142.531,142.604,142.515,142.574,3185100004.0
2005-12-06 20:45:00,142.57,142.57,142.528,142.57,3016099984.0
2005-12-06 20:50:00,142.567,142.57,142.509,142.53,2894099994.0
2005-12-06 20:55:00,142.519,142.57,142.501,142.552,5184999996.0
2005-12-06 21:00:00,142.544,142.548,142.495,142.508,3708299996.0
2005-12-06 21:05:00,142.513,142.554,142.51,142.55,2338999999.0
2005-12-06 21:10:00,142.543,142.544,142.514,142.52,2662999997.0
2005-12-06 21:15:00,142.52,142.533,142.488,142.504,2854099999.0
2005-12-06 21:20:00,142.511,142.52,142.47,142.47,3790399986.0
2005-12-06 21:25:00,142.482,142.515,142.467,142.505,1493900004.0
2005-12-06 21:30:00,142.502,142.522,142.5,142.518,1528099993.0
2005-12-06 21:35:00,142.521,142.534,142.498,142.507,1026999996.0
2005-12-06 21:40:00,142.51,142.512,142.459,142.476,1517699997.0
2005-12-06 21:45:00,142.475,142.475,142.405,142.417,1555399996.0
2005-12-06 21:50:00,142.426,142.46,142.421,142.433,646100000.0
2005-12-06 21:55:00,142.433,142.461,142.407,142.461,403800003.0
2005-12-06 22:00:00,142.455,142.477,142.425,142.449,1576999988.0
2005-12-06 22:05:00,142.445,142.449,142.384,142.384,519300000.0
2005-12-06 22:10:00,142.388,142.404,142.37,142.37,900699995.0
2005-12-06 22:15:00,142.375,142.395,142.373,142.39,755400007.0
2005-12-06 22:20:00,142.387,142.387,142.344,142.351,734599999.0
2005-12-06 22:25:00,142.348,142.384,142.345,142.384,1638599996.0
2005-12-06 22:30:00,142.375,142.386,142.349,142.37,758099997.0
2005-12-06 22:35:00,142.365,142.376,142.355,142.364,1350399997.0
2005-12-06 22:40:00,142.363,142.375,142.349,142.354,1167200003.0
2005-12-06 22:45:00,142.355,142.382,142.355,142.373,1019700004.0
2005-12-06 22:50:00,142.37,142.38,142.353,142.38,860999993.0
2005-12-06 22:55:00,142.375,142.413,142.375,142.397,839999997.0
2005-12-06 23:00:00,142.41,142.443,142.398,142.425,525599994.0
2005-12-06 23:05:00,142.419,142.429,142.393,142.4,482199992.0
2005-12-06 23:10:00,142.395,142.402,142.366,142.39,291000002.0
2005-12-06 23:15:00,142.387,142.387,142.339,142.362,400200001.0
2005-12-06 23:20:00,142.368,142.386,142.342,142.35,378900001.0
2005-12-06 23:25:00,142.344,142.376,142.342,142.364,413299998.0
2005-12-06 23:30:00,142.362,142.372,142.344,142.347,328800000.0
2005-12-06 23:35:00,142.355,142.367,142.326,142.367,520399995.0
2005-12-06 23:40:00,142.37,142.386,142.354,142.384,346700005.0
2005-12-06 23:45:00,142.382,142.396,142.369,142.369,379499999.0
2005-12-06 23:50:00,142.383,142.395,142.363,142.37,492200000.0
2005-12-06 23:55:00,142.383,142.393,142.357,142.365,508199998.0
2005-12-07 00:00:00,142.352,142.392,142.329,142.382,525799998.0
2005-12-07 00:05:00,142.382,142.405,142.333,142.386,401900000.0
2005-12-07 00:10:00,142.357,142.407,142.324,142.381,494899998.0
2005-12-07 00:15:00,142.384,142.403,142.342,142.379,499099997.0
2005-12-07 00:20:00,142.387,142.41,142.347,142.347,467999998.0
2005-12-07 00:25:00,142.36,142.409,142.335,142.351,521799997.0
2005-12-07 00:30:00,142.352,142.372,142.342,142.345,387099996.0
2005-12-07 00:35:00,142.345,142.355,142.339,142.353,386799999.0
2005-12-07 00:40:00,142.35,142.36,142.331,142.338,494300000.0
2005-12-07 00:45:00,142.343,142.354,142.278,142.288,487199999.0
2005-12-07 00:50:00,142.275,142.291,142.262,142.287,390800004.0
2005-12-07 00:55:00,142.284,142.291,142.225,142.225,477699997.0
2005-12-07 01:00:00,142.227,142.245,142.219,142.24,586700002.0
2005-12-07 01:05:00,142.239,142.247,142.189,142.195,254999998.0
2005-12-07 01:10:00,142.19,142.194,142.161,142.172,561700001.0
2005-12-07 01:15:00,142.185,142.263,142.178,142.255,661300005.0
2005-12-07 01:20:00,142.269,142.326,142.253,142.319,497500007.0
2005-12-07 01:25:00,142.302,142.302,142.231,142.247,477799991.0
2005-12-07 01:30:00,142.246,142.262,142.235,142.241,366799997.0
2005-12-07 01:35:00,142.243,142.27,142.202,142.24,554300000.0
2005-12-07 01:40:00,142.247,142.304,142.246,142.3,458200003.0
2005-12-07 01:45:00,142.293,142.342,142.276,142.33,549199998.0
2005-12-07 01:50:00,142.323,142.358,142.318,142.34,436400000.0
2005-12-07 01:55:00,142.357,142.358,142.317,142.328,365099999.0
2005-12-07 02:00:00,142.34,142.4,142.34,142.386,286099998.0
2005-12-07 02:05:00,142.384,142.396,142.355,142.358,405200000.0
2005-12-07 02:10:00,142.359,142.397,142.352,142.391,513799999.0
2005-12-07 02:15:00,142.401,142.423,142.382,142.382,597200004.0
2005-12-07 02:20:00,142.377,142.391,142.353,142.373,587399999.0
2005-12-07 02:25:00,142.36,142.375,142.33,142.33,433099999.0
2005-12-07 02:30:00,142.326,142.33,142.285,142.33,498099998.0
2005-12-07 02:35:00,142.341,142.381,142.328,142.333,363800002.0
2005-12-07 02:40:00,142.332,142.342,142.292,142.292,294699999.0
2005-12-07 02:45:00,142.298,142.347,142.286,142.342,454500000.0
2005-12-07 02:50:00,142.326,142.338,142.302,142.319,371500001.0
2005-12-07 02:55:00,142.31,142.319,142.271,142.271,446399999.0
2005-12-07 03:00:00,142.273,142.289,142.255,142.261,449500004.0
2005-12-07 03:05:00,142.262,142.288,142.23,142.277,531800001.0
2005-12-07 03:10:00,142.269,142.308,142.265,142.3,531100004.0
2005-12-07 03:15:00,142.306,142.318,142.292,142.316,565200000.0
2005-12-07 03:20:00,142.324,142.362,142.29,142.338,474900002.0
2005-12-07 03:25:00,142.342,142.377,142.327,142.367,426799995.0
2005-12-07 03:30:00,142.363,142.393,142.363,142.381,411400003.0
2005-12-07 03:35:00,142.382,142.398,142.364,142.398,477900000.0
2005-12-07 03:40:00,142.395,142.411,142.385,142.387,365300006.0
2005-12-07 03:45:00,142.397,142.416,142.384,142.393,620299996.0
2005-12-07 03:50:00,142.39,142.394,142.363,142.383,221299999.0
2005-12-07 03:55:00,142.379,142.448,142.358,142.448,449599993.0
2005-12-07 04:00:00,142.454,142.534,142.454,142.521,362400000.0
2005-12-07 04:05:00,142.51,142.541,142.49,142.5,731900000.0
2005-12-07 04:10:00,142.502,142.503,142.464,142.501,369500001.0
2005-12-07 04:15:00,142.494,142.533,142.487,142.492,530099995.0
2005-12-07 04:20:00,142.502,142.525,142.493,142.506,438700000.0
2005-12-07 04:25:00,142.501,142.509,142.481,142.491,431400002.0
2005-12-07 04:30:00,142.5,142.506,142.427,142.427,373299999.0
2005-12-07 04:35:00,142.411,142.43,142.391,142.411,307400000.0
2005-12-07 04:40:00,142.415,142.433,142.4,142.428,301699999.0
2005-12-07 04:45:00,142.423,142.434,142.41,142.43,366499996.0
2005-12-07 04:50:00,142.422,142.441,142.419,142.427,505099994.0
2005-12-07 04:55:00,142.427,142.43,142.397,142.42,352000002.0
2005-12-07 05:00:00,142.418,142.428,142.405,142.428,405199998.0
2005-12-07 05:05:00,142.426,142.433,142.377,142.392,291899998.0
2005-12-07 05:10:00,142.393,142.399,142.38,142.382,258400000.0
2005-12-07 05:15:00,142.394,142.415,142.394,142.4,587500002.0
2005-12-07 05:20:00,142.402,142.434,142.357,142.415,394399997.0
2005-12-07 05:25:00,142.393,142.393,142.357,142.364,542600000.0
2005-12-07 05:30:00,142.364,142.37,142.332,142.343,414999997.0
2005-12-07 05:35:00,142.337,142.36,142.328,142.36,209900000.0
2005-12-07 05:40:00,142.36,142.365,142.334,142.351,506999993.0
2005-12-07 05:45:00,142.36,142.382,142.346,142.355,461300001.0
2005-12-07 05:50:00,142.362,142.369,142.35,142.36,296100001.0
2005-12-07 05:55:00,142.359,142.365,142.341,142.36,429599998.0
2005-12-07 06:00:00,142.358,142.37,142.321,142.323,505100002.0
2005-12-07 06:05:00,142.323,142.349,142.306,142.333,482199994.0
2005-12-07 06:10:00,142.327,142.327,142.273,142.273,461199991.0
2005-12-07 06:15:00,142.267,142.302,142.249,142.294,422099994.0
2005-12-07 06:20:00,142.299,142.313,142.292,142.3,401100004.0
2005-12-07 06:25:00,142.302,142.31,142.286,142.306,258999997.0
2005-12-07 06:30:00,142.307,142.337,142.299,142.335,240400002.0
2005-12-07 06:35:00,142.339,142.371,142.326,142.358,302700000.0
2005-12-07 06:40:00,142.357,142.383,142.357,142.375,397200001.0
2005-12-07 06:45:00,142.377,142.383,142.325,142.346,409699994.0
2005-12-07 06:50:00,142.341,142.345,142.312,142.327,246500000.0
2005-12-07 06:55:00,142.328,142.354,142.328,142.343,571299997.0
2005-12-07 07:00:00,142.343,142.348,142.315,142.335,547300002.0
2005-12-07 07:05:00,142.32,142.329,142.298,142.302,438999997.0
2005-12-07 07:10:00,142.305,142.362,142.305,142.362,581600003.0
2005-12-07 07:15:00,142.356,142.37,142.348,142.36,409799999.0
2005-12-07 07:20:00,142.349,142.355,142.314,142.323,371300004.0
2005-12-07 07:25:00,142.318,142.352,142.312,142.337,443899998.0
2005-12-07 07:30:00,142.335,142.366,142.332,142.36,301500001.0
2005-12-07 07:35:00,142.353,142.391,142.341,142.36,428799996.0
2005-12-07 07:40:00,142.356,142.393,142.336,142.347,503799998.0
2005-12-07 07:45:00,142.345,142.367,142.334,142.36,527199997.0
2005-12-07 07:50:00,142.368,142.427,142.366,142.409,460000001.0
2005-12-07 07:55:00,142.412,142.463,142.381,142.459,428099999.0
2005-12-07 08:00:00,142.453,142.488,142.45,142.471,410500000.0
2005-12-07 08:05:00,142.475,142.511,142.475,142.497,616600000.0
2005-12-07 08:10:00,142.495,142.507,142.465,142.507,373099999.0
2005-12-07 08:15:00,142.508,142.538,142.445,142.445,323800000.0
2005-12-07 08:20:00,142.445,142.46,142.437,142.454,529699995.0
2005-12-07 08:25:00,142.446,142.472,142.442,142.471,666200002.0
2005-12-07 08:30:00,142.473,142.493,142.461,142.478,564000002.0
2005-12-07 08:35:00,142.46,142.46,142.392,142.42,541100002.0
2005-12-07 08:40:00,142.425,142.456,142.419,142.444,494099997.0
2005-12-07 08:45:00,142.448,142.465,142.433,142.443,422899999.0
2005-12-07 08:50:00,142.447,142.453,142.389,142.396,452799995.0
2005-12-07 08:55:00,142.393,142.416,142.359,142.374,451700001.0
2005-12-07 09:00:00,142.371,142.388,142.367,142.38,375000001.0
2005-12-07 09:05:00,142.382,142.426,142.368,142.417,381700000.0
2005-12-07 09:10:00,142.396,142.413,142.357,142.363,594099998.0
2005-12-07 09:15:00,142.362,142.366,142.319,142.319,416100001.0
2005-12-07 09:20:00,142.313,142.332,142.244,142.27,533099997.0
2005-12-07 09:25:00,142.278,142.293,142.183,142.213,435299999.0
2005-12-07 09:30:00,142.223,142.224,142.163,142.191,626100007.0
2005-12-07 09:35:00,142.198,142.228,142.179,142.194,397499999.0
2005-12-07 09:40:00,142.2,142.229,142.182,142.222,345300002.0
2005-12-07 09:45:00,142.235,142.24,142.202,142.207,526699997.0
2005-12-07 09:50:00,142.203,142.233,142.195,142.21,428599998.0
2005-12-07 09:55:00,142.202,142.202,142.132,142.152,378600000.0
2005-12-07 10:00:00,142.147,142.155,142.009,142.033,482700001.0
2005-12-07 10:05:00,142.04,142.084,142.017,142.03,424000002.0
2005-12-07 10:10:00,142.037,142.043,142.008,142.03,436699998.0
2005-12-07 10:15:00,142.028,142.075,142.019,142.063,459100000.0
2005-12-07 10:20:00,142.058,142.131,142.057,142.125,605699998.0
2005-12-07 10:25:00,142.128,142.217,142.12,142.191,622500004.0
2005-12-07 10:30:00,142.19,142.19,142.155,142.159,533500005.0
2005-12-07 10:35:00,142.157,142.157,142.114,142.125,646400003.0
2005-12-07 10:40:00,142.125,142.131,142.106,142.119,438700000.0
2005-12-07 10:45:00,142.117,142.162,142.109,142.113,482599999.0
2005-12-07 10:50:00,142.114,142.135,142.064,142.067,647999998.0
2005-12-07 10:55:00,142.064,142.065,142.013,142.02,521300006.0
2005-12-07 11:00:00,142.002,142.002,141.889,141.901,586400004.0
2005-12-07 11:05:00,141.912,141.912,141.832,141.856,463000001.0
2005-12-07 11:10:00,141.857,141.915,141.857,141.905,471499997.0
2005-12-07 11:15:00,141.902,141.927,141.878,141.889,419499998.0
2005-12-07 11:20:00,141.889,141.938,141.889,141.937,551399999.0
2005-12-07 11:25:00,141.936,141.961,141.921,141.935,429400001.0
2005-12-07 11:30:00,141.941,141.986,141.941,141.963,505699998.0
2005-12-07 11:35:00,141.968,142.013,141.951,141.973,621699990.0
2005-12-07 11:40:00,141.96,142.025,141.942,142.025,432799997.0
2005-12-07 11:45:00,142.035,142.073,141.988,141.995,561799997.0
2005-12-07 11:50:00,141.987,142.007,141.947,141.965,627800000.0
2005-12-07 11:55:00,141.967,141.967,141.895,141.923,611500006.0
2005-12-07 12:00:00,141.911,141.973,141.898,141.932,523200000.0
2005-12-07 12:05:00,141.922,141.923,141.881,141.894,422899996.0
2005-12-07 12:10:00,141.88,141.937,141.871,141.893,711799998.0
2005-12-07 12:15:00,141.888,141.92,141.888,141.912,585400002.0
2005-12-07 12:20:00,141.904,141.923,141.892,141.923,412199998.0
2005-12-07 12:25:00,141.918,141.918,141.842,141.842,366599999.0
2005-12-07 12:30:00,141.836,141.862,141.829,141.832,437699996.0
2005-12-07 12:35:00,141.831,141.844,141.819,141.832,461500000.0
2005-12-07 12:40:00,141.828,141.846,141.803,141.823,461799996.0
2005-12-07 12:45:00,141.833,141.877,141.819,141.872,408899996.0
2005-12-07 12:50:00,141.878,141.892,141.866,141.879,403899999.0
2005-12-07 12:55:00,141.877,141.882,141.847,141.87,499099995.0
2005-12-07 13:00:00,141.882,141.883,141.815,141.82,399300001.0
2005-12-07 13:05:00,141.811,141.851,141.811,141.846,351799996.0
2005-12-07 13:10:00,141.837,141.865,141.835,141.865,497000001.0
2005-12-07 13:15:00,141.86,141.868,141.835,141.84,439100001.0
2005-12-07 13:20:00,141.847,141.847,141.815,141.819,499200001.0
2005-12-07 13:25:00,141.815,141.815,141.762,141.773,511599996.0
2005-12-07 13:30:00,141.769,141.788,141.764,141.78,467300001.0
2005-12-07 13:35:00,141.756,141.761,141.705,141.713,410799996.0
2005-12-07 13:40:00,141.718,141.777,141.718,141.776,563399998.0
2005-12-07 13:45:00,141.773,141.787,141.768,141.786,175100001.0
2005-12-07 13:50:00,141.782,141.864,141.782,141.847,395700001.0
2005-12-07 13:55:00,141.865,141.933,141.865,141.873,414999997.0
2005-12-07 14:00:00,141.881,141.924,141.881,141.915,385599998.0
2005-12-07 14:05:00,141.897,141.897,141.797,141.797,343999999.0
2005-12-07 14:10:00,141.79,141.818,141.771,141.818,492899996.0
2005-12-07 14:15:00,141.825,141.848,141.809,141.839,356799999.0
2005-12-07 14:20:00,141.842,141.849,141.778,141.782,458499998.0
2005-12-07 14:25:00,141.779,141.8,141.779,141.788,417800003.0
2005-12-07 14:30:00,141.774,141.774,141.712,141.712,479799997.0
2005-12-07 14:35:00,141.713,141.751,141.676,141.689,631000002.0
2005-12-07 14:40:00,141.686,141.719,141.672,141.715,497900000.0
2005-12-07 14:45:00,141.714,141.731,141.704,141.708,332000001.0
2005-12-07 14:50:00,141.72,141.766,141.72,141.754,356400002.0
2005-12-07 14:55:00,141.747,141.769,141.725,141.732,554499999.0
2005-12-07 15:00:00,141.75,141.755,141.693,141.693,401400003.0
2005-12-07 15:05:00,141.69,141.718,141.647,141.655,354500000.0
2005-12-07 15:10:00,141.642,141.664,141.625,141.65,671399991.0
2005-12-07 15:15:00,141.655,141.659,141.606,141.614,465100004.0
2005-12-07 15:20:00,141.607,141.627,141.591,141.611,425000000.0
2005-12-07 15:25:00,141.62,141.674,141.618,141.667,437200004.0
2005-12-07 15:30:00,141.664,141.721,141.664,141.695,507400001.0
2005-12-07 15:35:00,141.702,141.719,141.674,141.702,371199996.0
2005-12-07 15:40:00,141.7,141.726,141.692,141.702,345999999.0
2005-12-07 15:45:00,141.703,141.708,141.67,141.682,430999996.0
2005-12-07 15:50:00,141.682,141.694,141.633,141.639,361999993.0
2005-12-07 15:55:00,141.624,141.656,141.606,141.652,462100003.0
2005-12-07 16:00:00,141.645,141.717,141.641,141.717,387199995.0
2005-12-07 16:05:00,141.718,141.727,141.698,141.727,556600002.0
2005-12-07 16:10:00,141.72,141.72,141.681,141.707,470800004.0
2005-12-07 16:15:00,141.706,141.706,141.659,141.667,456799996.0
2005-12-07 16:20:00,141.669,141.678,141.644,141.655,345400001.0
2005-12-07 16:25:00,141.664,141.676,141.619,141.626,354300004.0
2005-12-07 16:30:00,141.633,141.677,141.627,141.635,515200000.0
2005-12-07 16:35:00,141.636,141.677,141.618,141.676,482400001.0
2005-12-07 16:40:00,141.675,141.744,141.669,141.744,422200002.0
2005-12-07 16:45:00,141.75,141.785,141.731,141.747,601299994.0
2005-12-07 16:50:00,141.762,141.781,141.707,141.712,424999995.0
2005-12-07 16:55:00,141.707,141.756,141.685,141.717,377899999.0
2005-12-07 17:00:00,141.727,141.756,141.706,141.756,513200001.0
2005-12-07 17:05:00,141.75,141.76,141.696,141.704,499000007.0
2005-12-07 17:10:00,141.687,141.696,141.652,141.663,431700000.0
2005-12-07 17:15:00,141.656,141.669,141.642,141.666,429299996.0
2005-12-07 17:20:00,141.666,141.666,141.639,141.639,319599999.0
2005-12-07 17:25:00,141.632,141.662,141.63,141.634,340400000.0
2005-12-07 17:30:00,141.64,141.67,141.602,141.645,417499998.0
2005-12-07 17:35:00,141.659,141.676,141.623,141.671,442300000.0
2005-12-07 17:40:00,141.661,141.682,141.645,141.649,539999992.0
2005-12-07 17:45:00,141.646,141.646,141.59,141.632,470600000.0
2005-12-07 17:50:00,141.646,141.705,141.646,141.698,454499996.0
2005-12-07 17:55:00,141.681,141.692,141.621,141.621,570399989.0
2005-12-07 18:00:00,141.625,141.74,141.625,141.649,6241400009.0
2005-12-07 18:05:00,141.649,141.655,141.536,141.574,7909899993.0
2005-12-07 18:10:00,141.576,141.638,141.564,141.636,5712899981.0
2005-12-07 18:15:00,141.648,141.668,141.606,141.652,5325899978.0
2005-12-07 18:20:00,141.657,141.676,141.636,141.647,6866799987.0
2005-12-07 18:25:00,141.655,141.668,141.63,141.638,4332200011.0
2005-12-07 18:30:00,141.63,141.667,141.617,141.661,5375800011.0
2005-12-07 18:35:00,141.675,141.678,141.639,141.667,3362999984.0
2005-12-07 18:40:00,141.664,141.763,141.659,141.763,2857199998.0
2005-12-07 18:45:00,141.76,141.791,141.724,141.748,1969699999.0
2005-12-07 18:50:00,141.743,141.762,141.705,141.723,4139300006.0
2005-12-07 18:55:00,141.726,141.735,141.692,141.718,3322199990.0
2005-12-07 19:00:00,141.714,141.736,141.681,141.718,2155899992.0
2005-12-07 19:05:00,141.72,141.729,141.677,141.688,4084999979.0
2005-12-07 19:10:00,141.695,141.701,141.674,141.698,1433899994.0
2005-12-07 19:15:00,141.695,141.709,141.675,141.68,2765300005.0
2005-12-07 19:20:00,141.688,141.711,141.677,141.68,2944999991.0
2005-12-07 19:25:00,141.676,141.685,141.62,141.655,3427500009.0
2005-12-07 19:30:00,141.659,141.684,141.644,141.65,3428800002.0
2005-12-07 19:35:00,141.649,141.691,141.637,141.647,2493699998.0
2005-12-07 19:40:00,141.653,141.69,141.644,141.673,2405900001.0
2005-12-07 19:45:00,141.672,141.683,141.638,141.65,1689900001.0
2005-12-07 19:50:00,141.65,141.672,141.641,141.672,1762899993.0
2005-12-07 19:55:00,141.675,141.685,141.655,141.667,2512499999.0
2005-12-07 20:00:00,141.673,141.681,141.659,141.67,1839600013.0
2005-12-07 20:05:00,141.668,141.706,141.655,141.705,2527000002.0
2005-12-07 20:10:00,141.696,141.727,141.675,141.713,2816900011.0
2005-12-07 20:15:00,141.718,141.745,141.71,141.715,1991299998.0
2005-12-07 20:20:00,141.717,141.737,141.709,141.732,2139699998.0
2005-12-07 20:25:00,141.73,141.738,141.699,141.717,4135200005.0
2005-12-07 20:30:00,141.717,141.72,141.695,141.704,4787099998.0
2005-12-07 20:35:00,141.713,141.729,141.704,141.728,2971499998.0
2005-12-07 20:40:00,141.716,141.759,141.715,141.757,3109999998.0
2005-12-07 20:45:00,141.768,141.784,141.745,141.765,3293700001.0
2005-12-07 20:50:00,141.76,141.783,141.741,141.759,2858999989.0
2005-12-07 20:55:00,141.754,141.783,141.743,141.749,4513099999.0
2005-12-07 21:00:00,141.752,141.768,141.736,141.75,3754499997.0
2005-12-07 21:05:00,141.749,141.772,141.736,141.76,2333999997.0
2005-12-07 21:10:00,141.762,141.78,141.74,141.771,2365700021.0
2005-12-07 21:15:00,141.776,141.794,141.765,141.791,2662999994.0
2005-12-07 21:20:00,141.808,141.867,141.808,141.864,4175799996.0
2005-12-07 21:25:00,141.86,141.86,141.731,141.778,1422199996.0
2005-12-07 21:30:00,141.796,141.836,141.75,141.768,1335699991.0
2005-12-07 21:35:00,141.775,141.791,141.748,141.775,928499997.0
2005-12-07 21:40:00,141.773,141.801,141.763,141.77,1575300001.0
2005-12-07 21:45:00,141.775,141.818,141.775,141.801,1566099998.0
2005-12-07 21:50:00,141.808,141.821,141.792,141.8,449199999.0
2005-12-07 21:55:00,141.812,141.837,141.807,141.836,475200000.0
2005-12-07 22:00:00,141.843,141.881,141.771,141.773,1246299997.0
2005-12-07 22:05:00,141.762,141.775,141.711,141.711,552100007.0
2005-12-07 22:10:00,141.713,141.767,141.713,141.738,752199999.0
2005-12-07 22:15:00,141.743,141.76,141.725,141.749,622800002.0
2005-12-07 22:20:00,141.752,141.781,141.749,141.778,609699996.0
2005-12-07 22:25:00,141.778,141.815,141.767,141.792,1348100005.0
2005-12-07 22:30:00,141.792,141.794,141.744,141.745,883900000.0
2005-12-07 22:35:00,141.737,141.787,141.737,141.779,1256400005.0
2005-12-07 22:40:00,141.783,141.829,141.772,141.8,1064499997.0
2005-12-07 22:45:00,141.802,141.809,141.771,141.783,1011599996.0
2005-12-07 22:50:00,141.783,141.796,141.757,141.773,917800000.0
2005-12-07 22:55:00,141.767,141.783,141.756,141.765,856599994.0
2005-12-07 23:00:00,141.787,141.802,141.777,141.79,478700001.0
2005-12-07 23:05:00,141.787,141.819,141.782,141.81,444600004.0
2005-12-07 23:10:00,141.805,141.828,141.797,141.821,434599997.0
2005-12-07 23:15:00,141.82,141.831,141.81,141.821,477900000.0
2005-12-07 23:20:00,141.822,141.822,141.779,141.803,291900002.0
2005-12-07 23:25:00,141.803,141.806,141.773,141.793,549400000.0
2005-12-07 23:30:00,141.793,141.813,141.784,141.806,415899996.0
2005-12-07 23:35:00,141.813,141.828,141.803,141.817,508300000.0
2005-12-07 23:40:00,141.807,141.84,141.8,141.832,419900004.0
2005-12-07 23:45:00,141.824,141.851,141.809,141.842,375500003.0
2005-12-07 23:50:00,141.855,141.894,141.855,141.884,348600002.0
2005-12-07 23:55:00,141.882,141.882,141.842,141.875,466299997.0
2005-12-08 00:00:00,141.862,141.902,141.828,141.875,487899998.0
2005-12-08 00:05:00,141.87,141.95,141.858,141.947,617699996.0
2005-12-08 00:10:00,141.945,142.027,141.904,142.005,556499998.0
2005-12-08 00:15:00,142.017,142.024,141.961,141.993,594600001.0
2005-12-08 00:20:00,141.935,142.004,141.933,141.947,465600003.0
2005-12-08 00:25:00,141.992,142.024,141.893,141.975,430300001.0
2005-12-08 00:30:00,141.984,141.984,141.928,141.928,557199997.0
2005-12-08 00:35:00,141.923,141.923,141.885,141.913,377100000.0
2005-12-08 00:40:00,141.91,141.918,141.9,141.917,372300002.0
2005-12-08 00:45:00,141.922,141.935,141.828,141.83,438100000.0
2005-12-08 00:50:00,141.822,141.833,141.784,141.784,477999996.0
2005-12-08 00:55:00,141.775,141.818,141.775,141.805,416300000.0
2005-12-08 01:00:00,141.803,141.812,141.745,141.745,498700001.0
2005-12-08 01:05:00,141.737,141.752,141.722,141.75,336799998.0
2005-12-08 01:10:00,141.75,141.798,141.744,141.766,397900000.0
2005-12-08 01:15:00,141.782,141.788,141.763,141.766,485200003.0
2005-12-08 01:20:00,141.77,141.808,141.762,141.77,286499999.0
2005-12-08 01:25:00,141.762,141.763,141.738,141.762,466399996.0
2005-12-08 01:30:00,141.76,141.817,141.756,141.802,449499999.0
2005-12-08 01:35:00,141.803,141.804,141.781,141.782,344300004.0
2005-12-08 01:40:00,141.781,141.795,141.772,141.78,454699994.0
2005-12-08 01:45:00,141.78,141.801,141.78,141.798,281400002.0
2005-12-08 01:50:00,141.793,141.805,141.778,141.79,377400000.0
2005-12-08 01:55:00,141.805,141.805,141.788,141.8,324500000.0
2005-12-08 02:00:00,141.797,141.81,141.77,141.789,437100002.0
2005-12-08 02:05:00,141.781,141.813,141.763,141.789,380600001.0
2005-12-08 02:10:00,141.792,141.798,141.772,141.78,478499997.0
2005-12-08 02:15:00,141.784,141.793,141.775,141.788,501400006.0
2005-12-08 02:20:00,141.797,141.802,141.768,141.802,398400001.0
2005-12-08 02:25:00,141.795,141.798,141.762,141.785,426699999.0
2005-12-08 02:30:00,141.785,141.785,141.744,141.763,429900002.0
2005-12-08 02:35:00,141.76,141.76,141.708,141.716,402700001.0
2005-12-08 02:40:00,141.727,141.741,141.719,141.725,397299997.0
2005-12-08 02:45:00,141.729,141.763,141.723,141.762,372100000.0
2005-12-08 02:50:00,141.759,141.77,141.736,141.762,316600001.0
2005-12-08 02:55:00,141.758,141.78,141.707,141.723,383699999.0
2005-12-08 03:00:00,141.726,141.741,141.715,141.715,346000002.0
2005-12-08 03:05:00,141.707,141.71,141.687,141.7,477700008.0
2005-12-08 03:10:00,141.702,141.702,141.682,141.682,308700001.0
2005-12-08 03:15:00,141.662,141.664,141.63,141.63,403999994.0
2005-12-08 03:20:00,141.618,141.663,141.616,141.648,385699998.0
2005-12-08 03:25:00,141.627,141.634,141.563,141.563,395099999.0
2005-12-08 03:30:00,141.559,141.59,141.545,141.545,405100002.0
2005-12-08 03:35:00,141.548,141.563,141.53,141.556,339299998.0
2005-12-08 03:40:00,141.559,141.571,141.54,141.544,433499996.0
2005-12-08 03:45:00,141.549,141.55,141.458,141.475,429899997.0
2005-12-08 03:50:00,141.48,141.508,141.454,141.46,343100001.0
2005-12-08 03:55:00,141.461,141.461,141.416,141.421,406600002.0
2005-12-08 04:00:00,141.414,141.428,141.386,141.406,369599999.0
2005-12-08 04:05:00,141.407,141.45,141.407,141.44,489500006.0
2005-12-08 04:10:00,141.445,141.527,141.445,141.518,287300003.0
2005-12-08 04:15:00,141.512,141.531,141.509,141.519,355300000.0
2005-12-08 04:20:00,141.522,141.525,141.492,141.5,421899997.0
2005-12-08 04:25:00,141.491,141.503,141.472,141.491,498399998.0
2005-12-08 04:30:00,141.5,141.531,141.494,141.513,339099998.0
2005-12-08 04:35:00,141.527,141.572,141.526,141.537,364900000.0
2005-12-08 04:40:00,141.546,141.554,141.527,141.545,236899999.0
2005-12-08 04:45:00,141.54,141.558,141.535,141.553,426300002.0
2005-12-08 04:50:00,141.545,141.551,141.533,141.537,380900001.0
2005-12-08 04:55:00,141.532,141.532,141.484,141.484,381000002.0
2005-12-08 05:00:00,141.483,141.5,141.473,141.497,399899998.0
2005-12-08 05:05:00,141.49,141.49,141.465,141.475,323999995.0
2005-12-08 05:10:00,141.472,141.475,141.422,141.439,450799997.0
2005-12-08 05:15:00,141.433,141.433,141.389,141.404,543900000.0
2005-12-08 05:20:00,141.402,141.415,141.383,141.396,414099992.0
2005-12-08 05:25:00,141.391,141.396,141.357,141.366,799300007.0
2005-12-08 05:30:00,141.373,141.396,141.368,141.385,377600000.0
2005-12-08 05:35:00,141.378,141.397,141.372,141.376,444300006.0
2005-12-08 05:40:00,141.378,141.406,141.363,141.401,631700000.0
2005-12-08 05:45:00,141.398,141.424,141.386,141.387,422400002.0
2005-12-08 05:50:00,141.39,141.415,141.372,141.41,293099998.0
2005-12-08 05:55:00,141.409,141.416,141.386,141.4,392999999.0
2005-12-08 06:00:00,141.392,141.407,141.39,141.4,430999999.0
2005-12-08 06:05:00,141.4,141.466,141.39,141.452,472499999.0
2005-12-08 06:10:00,141.452,141.496,141.447,141.49,289599998.0
2005-12-08 06:15:00,141.489,141.517,141.469,141.507,528200004.0
2005-12-08 06:20:00,141.511,141.532,141.504,141.51,334700001.0
2005-12-08 06:25:00,141.507,141.507,141.43,141.446,272499999.0
2005-12-08 06:30:00,141.454,141.471,141.45,141.468,415600001.0
2005-12-08 06:35:00,141.463,141.485,141.463,141.48,269500000.0
2005-12-08 06:40:00,141.471,141.477,141.447,141.458,398600002.0
2005-12-08 06:45:00,141.46,141.465,141.448,141.461,334299998.0
2005-12-08 06:50:00,141.458,141.461,141.401,141.431,713699990.0
2005-12-08 06:55:00,141.43,141.458,141.421,141.458,607099994.0
2005-12-08 07:00:00,141.463,141.466,141.447,141.458,632899997.0
2005-12-08 07:05:00,141.44,141.497,141.424,141.489,376499999.0
2005-12-08 07:10:00,141.497,141.515,141.495,141.51,369800001.0
2005-12-08 07:15:00,141.507,141.53,141.497,141.513,443300000.0
2005-12-08 07:20:00,141.501,141.553,141.501,141.553,291000001.0
2005-12-08 07:25:00,141.548,141.559,141.515,141.52,441600004.0
2005-12-08 07:30:00,141.515,141.531,141.502,141.523,366599996.0
2005-12-08 07:35:00,141.517,141.517,141.493,141.493,402199998.0
2005-12-08 07:40:00,141.486,141.495,141.424,141.445,465900003.0
2005-12-08 07:45:00,141.435,141.481,141.412,141.481,353800003.0
2005-12-08 07:50:00,141.492,141.493,141.465,141.467,286400000.0
2005-12-08 07:55:00,141.472,141.49,141.458,141.49,425900002.0
2005-12-08 08:00:00,141.498,141.542,141.498,141.518,498799999.0
2005-12-08 08:05:00,141.523,141.53,141.461,141.469,310199997.0
2005-12-08 08:10:00,141.463,141.463,141.395,141.399,399900001.0
2005-12-08 08:15:00,141.398,141.424,141.383,141.413,486099996.0
2005-12-08 08:20:00,141.417,141.428,141.388,141.41,529800001.0
2005-12-08 08:25:00,141.404,141.442,141.393,141.423,463599999.0
2005-12-08 08:30:00,141.412,141.412,141.315,141.318,394199997.0
2005-12-08 08:35:00,141.31,141.322,141.298,141.311,412699998.0
2005-12-08 08:40:00,141.313,141.38,141.305,141.375,598399996.0
2005-12-08 08:45:00,141.387,141.439,141.37,141.418,437399996.0
2005-12-08 08:50:00,141.42,141.428,141.406,141.419,347800002.0
2005-12-08 08:55:00,141.424,141.427,141.366,141.384,394699999.0
2005-12-08 09:00:00,141.387,141.418,141.373,141.382,446500002.0
2005-12-08 09:05:00,141.377,141.432,141.373,141.422,436799998.0
2005-12-08 09:10:00,141.404,141.428,141.387,141.393,408700000.0
2005-12-08 09:15:00,141.392,141.475,141.392,141.465,436599996.0
2005-12-08 09:20:00,141.456,141.483,141.439,141.477,464100000.0
2005-12-08 09:25:00,141.492,141.509,141.464,141.466,475800000.0
2005-12-08 09:30:00,141.472,141.505,141.442,141.453,438800000.0
2005-12-08 09:35:00,141.454,141.458,141.376,141.449,610900007.0
2005-12-08 09:40:00,141.45,141.466,141.395,141.402,488700003.0
2005-12-08 09:45:00,141.422,141.461,141.404,141.405,349200003.0
2005-12-08 09:50:00,141.405,141.438,141.369,141.414,590500003.0
2005-12-08 09:55:00,141.414,141.472,141.39,141.403,586400002.0
2005-12-08 10:00:00,141.379,141.417,141.347,141.36,537599997.0
2005-12-08 10:05:00,141.368,141.462,141.368,141.444,326700002.0
2005-12-08 10:10:00,141.452,141.522,141.452,141.507,587400003.0
2005-12-08 10:15:00,141.51,141.519,141.481,141.495,459500003.0
2005-12-08 10:20:00,141.496,141.536,141.483,141.536,469900001.0
2005-12-08 10:25:00,141.542,141.684,141.522,141.669,557300004.0
2005-12-08 10:30:00,141.659,141.714,141.634,141.714,416000002.0
2005-12-08 10:35:00,141.717,141.717,141.672,141.692,450799993.0
2005-12-08 10:40:00,141.69,141.69,141.606,141.618,527399998.0
2005-12-08 10:45:00,141.637,141.692,141.637,141.686,703399994.0
2005-12-08 10:50:00,141.685,141.697,141.646,141.686,553199996.0
2005-12-08 10:55:00,141.69,141.692,141.664,141.666,430699993.0
2005-12-08 11:00:00,141.677,141.7,141.654,141.697,548099998.0
2005-12-08 11:05:00,141.718,141.757,141.692,141.74,550600003.0
2005-12-08 11:10:00,141.738,141.778,141.685,141.71,439299998.0
2005-12-08 11:15:00,141.716,141.72,141.648,141.669,574799997.0
2005-12-08 11:20:00,141.667,141.677,141.657,141.669,515099993.0
2005-12-08 11:25:00,141.669,141.689,141.657,141.663,575699997.0
2005-12-08 11:30:00,141.672,141.686,141.614,141.618,560100003.0
2005-12-08 11:35:00,141.615,141.625,141.589,141.608,450600000.0
2005-12-08 11:40:00,141.597,141.7,141.59,141.7,516499996.0
2005-12-08 11:45:00,141.716,141.739,141.658,141.692,463899999.0
2005-12-08 11:50:00,141.691,141.73,141.564,141.569,497900002.0
2005-12-08 11:55:00,141.58,141.601,141.549,141.601,680299995.0
2005-12-08 12:00:00,141.6,141.605,141.571,141.571,495499999.0
2005-12-08 12:05:00,141.568,141.568,141.548,141.563,445399999.0
2005-12-08 12:10:00,141.578,141.587,141.519,141.54,341799996.0
2005-12-08 12:15:00,141.538,141.589,141.537,141.589,579500005.0
2005-12-08 12:20:00,141.586,141.615,141.577,141.577,315599998.0
2005-12-08 12:25:00,141.582,141.672,141.582,141.618,294100003.0
2005-12-08 12:30:00,141.618,141.618,141.586,141.599,545999996.0
2005-12-08 12:35:00,141.597,141.604,141.568,141.58,442999997.0
2005-12-08 12:40:00,141.577,141.615,141.557,141.591,385500000.0
2005-12-08 12:45:00,141.592,141.62,141.579,141.613,619100002.0
2005-12-08 12:50:00,141.625,141.698,141.62,141.676,480999997.0
2005-12-08 12:55:00,141.682,141.73,141.682,141.682,346300001.0
2005-12-08 13:00:00,141.675,141.737,141.665,141.733,397599998.0
2005-12-08 13:05:00,141.714,141.738,141.68,141.692,395299997.0
2005-12-08 13:10:00,141.679,141.684,141.642,141.675,533500002.0
2005-12-08 13:15:00,141.683,141.693,141.671,141.673,421500002.0
2005-12-08 13:20:00,141.688,141.761,141.688,141.738,311600001.0
2005-12-08 13:25:00,141.728,141.747,141.72,141.747,391600001.0
2005-12-08 13:30:00,141.748,141.77,141.74,141.756,535899998.0
2005-12-08 13:35:00,141.747,141.805,141.731,141.768,338600001.0
2005-12-08 13:40:00,141.759,141.78,141.748,141.776,487899997.0
2005-12-08 13:45:00,141.773,141.789,141.735,141.75,343399997.0
2005-12-08 13:50:00,141.728,141.793,141.728,141.772,419400001.0
2005-12-08 13:55:00,141.766,141.779,141.742,141.742,377300003.0
2005-12-08 14:00:00,141.749,141.817,141.749,141.787,523000001.0
2005-12-08 14:05:00,141.778,141.835,141.765,141.791,527600001.0
2005-12-08 14:10:00,141.784,141.806,141.76,141.767,506200000.0
2005-12-08 14:15:00,141.766,141.809,141.762,141.804,469000000.0
2005-12-08 14:20:00,141.812,141.85,141.8,141.83,299699997.0
2005-12-08 14:25:00,141.829,141.875,141.829,141.843,367500001.0
2005-12-08 14:30:00,141.836,141.856,141.816,141.82,375400001.0
2005-12-08 14:35:00,141.815,141.853,141.805,141.84,532099999.0
2005-12-08 14:40:00,141.845,141.855,141.766,141.792,413400001.0
2005-12-08 14:45:00,141.792,141.82,141.785,141.812,513700004.0
2005-12-08 14:50:00,141.814,141.828,141.8,141.821,379299996.0
2005-12-08 14:55:00,141.825,141.842,141.805,141.834,484600003.0
2005-12-08 15:00:00,141.829,141.873,141.814,141.835,519699999.0
2005-12-08 15:05:00,141.828,141.828,141.785,141.797,432900000.0
2005-12-08 15:10:00,141.797,141.822,141.785,141.797,642700000.0
2005-12-08 15:15:00,141.78,141.848,141.78,141.848,521700001.0
2005-12-08 15:20:00,141.848,141.939,141.846,141.938,520600002.0
2005-12-08 15:25:00,141.919,141.927,141.885,141.894,446799998.0
2005-12-08 15:30:00,141.902,141.965,141.902,141.919,431999999.0
2005-12-08 15:35:00,141.924,141.949,141.912,141.933,603900002.0
2005-12-08 15:40:00,141.934,141.947,141.906,141.928,628000001.0
2005-12-08 15:45:00,141.926,142.0,141.918,141.99,390199997.0
2005-12-08 15:50:00,141.99,141.998,141.945,141.957,417899999.0
2005-12-08 15:55:00,141.963,142.006,141.955,141.992,610199999.0
2005-12-08 16:00:00,141.992,141.995,141.963,141.977,554599993.0
2005-12-08 16:05:00,141.979,142.016,141.971,142.014,449099999.0
2005-12-08 16:10:00,142.012,142.055,142.0,142.045,461299998.0
2005-12-08 16:15:00,142.045,142.089,142.008,142.073,518399999.0
2005-12-08 16:20:00,142.087,142.119,142.08,142.083,586699996.0
2005-12-08 16:25:00,142.085,142.124,142.074,142.116,497200000.0
2005-12-08 16:30:00,142.118,142.118,142.03,142.042,577699996.0
2005-12-08 16:35:00,142.048,142.067,142.02,142.048,413199999.0
2005-12-08 16:40:00,142.062,142.078,142.037,142.067,450999998.0
2005-12-08 16:45:00,142.073,142.096,142.046,142.07,551599996.0
2005-12-08 16:50:00,142.071,142.071,142.039,142.071,449999999.0
2005-12-08 16:55:00,142.076,142.083,142.034,142.07,459100006.0
2005-12-08 17:00:00,142.064,142.077,142.03,142.038,732499995.0
2005-12-08 17:05:00,142.035,142.041,142.009,142.011,431599998.0
2005-12-08 17:10:00,142.025,142.145,142.018,142.145,330299999.0
2005-12-08 17:15:00,142.15,142.16,142.112,142.16,429099998.0
2005-12-08 17:20:00,142.17,142.279,142.16,142.267,484100000.0
2005-12-08 17:25:00,142.272,142.397,142.248,142.392,414300002.0
2005-12-08 17:30:00,142.377,142.382,142.345,142.366,376899997.0
2005-12-08 17:35:00,142.37,142.377,142.326,142.36,509499995.0
2005-12-08 17:40:00,142.357,142.405,142.333,142.405,395799995.0
2005-12-08 17:45:00,142.4,142.466,142.384,142.446,584700002.0
2005-12-08 17:50:00,142.445,142.451,142.384,142.414,461499999.0
2005-12-08 17:55:00,142.413,142.469,142.395,142.469,735900003.0
2005-12-08 18:00:00,142.47,142.48,142.21,142.442,6183999983.0
2005-12-08 18:05:00,142.443,142.466,142.422,142.456,7615999971.0
2005-12-08 18:10:00,142.472,142.472,142.383,142.445,5392999989.0
2005-12-08 18:15:00,142.443,142.509,142.404,142.48,5020099997.0
2005-12-08 18:20:00,142.471,142.573,142.471,142.514,6243800001.0
2005-12-08 18:25:00,142.52,142.534,142.481,142.489,4422999987.0
2005-12-08 18:30:00,142.483,142.502,142.435,142.446,5273000008.0
2005-12-08 18:35:00,142.46,142.486,142.442,142.466,2964800002.0
2005-12-08 18:40:00,142.462,142.468,142.319,142.384,2728000003.0
2005-12-08 18:45:00,142.391,142.432,142.364,142.379,2360199999.0
2005-12-08 18:50:00,142.381,142.397,142.308,142.308,3849799989.0
2005-12-08 18:55:00,142.31,142.335,142.235,142.25,3745800004.0
2005-12-08 19:00:00,142.237,142.263,142.181,142.202,2086600019.0
2005-12-08 19:05:00,142.205,142.205,142.095,142.095,3917799999.0
2005-12-08 19:10:00,142.095,142.114,142.076,142.104,1185200000.0
2005-12-08 19:15:00,142.102,142.115,142.075,142.083,2754799994.0
2005-12-08 19:20:00,142.085,142.152,142.076,142.133,2478500003.0
2005-12-08 19:25:00,142.126,142.162,142.114,142.128,3260999998.0
2005-12-08 19:30:00,142.137,142.165,142.128,142.153,3821700004.0
2005-12-08 19:35:00,142.158,142.179,142.145,142.172,2355299993.0
2005-12-08 19:40:00,142.175,142.221,142.143,142.204,2342299996.0
2005-12-08 19:45:00,142.201,142.204,142.154,142.16,1813700007.0
2005-12-08 19:50:00,142.17,142.176,142.118,142.12,2044099997.0
2005-12-08 19:55:00,142.118,142.141,142.078,142.111,2480899990.0
2005-12-08 20:00:00,142.115,142.162,142.103,142.158,1508799998.0
2005-12-08 20:05:00,142.161,142.222,142.161,142.195,2487400000.0
2005-12-08 20:10:00,142.185,142.185,142.12,142.147,2758999998.0
2005-12-08 20:15:00,142.156,142.185,142.142,142.165,2116000004.0
2005-12-08 20:20:00,142.17,142.187,142.149,142.152,1879199997.0
2005-12-08 20:25:00,142.15,142.168,142.139,142.165,3891400004.0
2005-12-08 20:30:00,142.171,142.185,142.15,142.163,5059599997.0
2005-12-08 20:35:00,142.159,142.171,142.094,142.112,3234200009.0
2005-12-08 20:40:00,142.107,142.165,142.105,142.148,2900000002.0
2005-12-08 20:45:00,142.16,142.218,142.159,142.197,3036900000.0
2005-12-08 20:50:00,142.19,142.207,142.157,142.158,3307899989.0
2005-12-08 20:55:00,142.146,142.182,142.096,142.096,4844899999.0
2005-12-08 21:00:00,142.095,142.11,142.03,142.081,3703400000.0
2005-12-08 21:05:00,142.085,142.102,141.99,142.008,2462199989.0
2005-12-08 21:10:00,142.009,142.067,141.992,142.066,2634299998.0
2005-12-08 21:15:00,142.069,142.129,142.058,142.107,2853599973.0
2005-12-08 21:20:00,142.114,142.141,142.084,142.09,3988699994.0
2005-12-08 21:25:00,142.087,142.108,142.064,142.095,1583399993.0
2005-12-08 21:30:00,142.087,142.124,142.064,142.082,1544999997.0
2005-12-08 21:35:00,142.076,142.083,142.032,142.047,893699995.0
2005-12-08 21:40:00,142.043,142.077,142.041,142.041,1869799994.0
2005-12-08 21:45:00,142.04,142.076,142.029,142.075,1456800001.0
2005-12-08 21:50:00,142.082,142.091,142.055,142.087,455899997.0
2005-12-08 21:55:00,142.098,142.125,142.09,142.125,378199996.0
2005-12-08 22:00:00,142.132,142.166,142.127,142.16,1434499994.0
2005-12-08 22:05:00,142.159,142.167,142.098,142.098,681999995.0
2005-12-08 22:10:00,142.091,142.111,142.085,142.096,554899994.0
2005-12-08 22:15:00,142.098,142.105,142.09,142.09,654899996.0
2005-12-08 22:20:00,142.09,142.113,142.085,142.108,845400000.0
2005-12-08 22:25:00,142.105,142.124,142.091,142.12,1543999999.0
2005-12-08 22:30:00,142.123,142.172,142.123,142.148,770799998.0
2005-12-08 22:35:00,142.143,142.163,142.13,142.155,1221099995.0
2005-12-08 22:40:00,142.155,142.227,142.152,142.192,1044399996.0
2005-12-08 22:45:00,142.183,142.208,142.171,142.202,1177899997.0
2005-12-08 22:50:00,142.197,142.197,142.118,142.123,934299997.0
2005-12-08 22:55:00,142.114,142.174,142.109,142.126,815400006.0
2005-12-08 23:00:00,142.149,142.171,142.147,142.149,492199995.0
2005-12-08 23:05:00,142.145,142.165,142.109,142.12,419300001.0
2005-12-08 23:10:00,142.116,142.142,142.105,142.105,432899998.0
2005-12-08 23:15:00,142.101,142.105,142.086,142.099,352000000.0
2005-12-08 23:20:00,142.105,142.15,142.095,142.15,407400004.0
2005-12-08 23:25:00,142.157,142.185,142.152,142.185,380499999.0
2005-12-08 23:30:00,142.183,142.25,142.175,142.225,331199994.0
2005-12-08 23:35:00,142.227,142.256,142.148,142.171,399200003.0
2005-12-08 23:40:00,142.177,142.205,142.175,142.183,392499997.0
2005-12-08 23:45:00,142.183,142.208,142.176,142.185,281500003.0
2005-12-08 23:50:00,142.187,142.206,142.177,142.19,388700001.0
2005-12-08 23:55:00,142.19,142.2,142.177,142.185,386600000.0
2005-12-09 00:00:00,142.172,142.236,142.138,142.205,508800008.0
2005-12-09 00:05:00,142.171,142.208,142.14,142.199,587100006.0
2005-12-09 00:10:00,142.178,142.23,142.166,142.205,404599998.0
2005-12-09 00:15:00,142.2,142.264,142.171,142.238,468300001.0
2005-12-09 00:20:00,142.212,142.265,142.18,142.21,577999994.0
2005-12-09 00:25:00,142.21,142.24,142.142,142.178,404900001.0
2005-12-09 00:30:00,142.185,142.216,142.152,142.175,391099997.0
2005-12-09 00:35:00,142.162,142.167,142.135,142.167,433100001.0
2005-12-09 00:40:00,142.167,142.205,142.166,142.195,387300001.0
2005-12-09 00:45:00,142.204,142.252,142.204,142.231,442600002.0
2005-12-09 00:50:00,142.224,142.233,142.19,142.2,401600000.0
2005-12-09 00:55:00,142.192,142.204,142.142,142.142,404099998.0
2005-12-09 01:00:00,142.15,142.176,142.15,142.168,494700002.0
2005-12-09 01:05:00,142.168,142.197,142.166,142.195,263899998.0
2005-12-09 01:10:00,142.193,142.222,142.18,142.204,488399997.0
2005-12-09 01:15:00,142.22,142.253,142.208,142.212,527899995.0
2005-12-09 01:20:00,142.223,142.227,142.186,142.19,410299999.0
2005-12-09 01:25:00,142.2,142.212,142.185,142.212,284000000.0
2005-12-09 01:30:00,142.21,142.21,142.163,142.186,580300003.0
2005-12-09 01:35:00,142.19,142.206,142.154,142.194,509199998.0
2005-12-09 01:40:00,142.192,142.214,142.18,142.205,560599997.0
2005-12-09 01:45:00,142.212,142.223,142.183,142.22,361099998.0
2005-12-09 01:50:00,142.235,142.318,142.235,142.3,502299999.0
2005-12-09 01:55:00,142.317,142.317,142.266,142.277,469899997.0
2005-12-09 02:00:00,142.282,142.283,142.255,142.268,527500002.0
2005-12-09 02:05:00,142.26,142.322,142.26,142.32,421800000.0
2005-12-09 02:10:00,142.315,142.317,142.275,142.311,465999998.0
2005-12-09 02:15:00,142.319,142.319,142.286,142.291,533000000.0
2005-12-09 02:20:00,142.299,142.332,142.285,142.332,403499998.0
2005-12-09 02:25:00,142.324,142.352,142.317,142.348,345300001.0
2005-12-09 02:30:00,142.346,142.346,142.293,142.326,396199996.0
2005-12-09 02:35:00,142.328,142.36,142.31,142.323,641799999.0
2005-12-09 02:40:00,142.324,142.337,142.264,142.288,422300000.0
2005-12-09 02:45:00,142.291,142.334,142.267,142.313,478500000.0
2005-12-09 02:50:00,142.298,142.345,142.298,142.342,293999999.0
2005-12-09 02:55:00,142.348,142.348,142.294,142.345,496299998.0
2005-12-09 03:00:00,142.357,142.366,142.342,142.366,453800000.0
2005-12-09 03:05:00,142.359,142.365,142.33,142.354,530699999.0
2005-12-09 03:10:00,142.349,142.369,142.341,142.356,472999998.0
2005-12-09 03:15:00,142.353,142.388,142.347,142.347,502499997.0
2005-12-09 03:20:00,142.34,142.355,142.283,142.283,518700002.0
2005-12-09 03:25:00,142.275,142.275,142.239,142.27,413200003.0
2005-12-09 03:30:00,142.266,142.297,142.261,142.273,453200000.0
2005-12-09 03:35:00,142.273,142.277,142.255,142.27,243200001.0
2005-12-09 03:40:00,142.261,142.289,142.261,142.274,202299997.0
2005-12-09 03:45:00,142.28,142.285,142.268,142.272,175499998.0
2005-12-09 03:50:00,142.28,142.295,142.256,142.256,263200000.0
2005-12-09 03:55:00,142.248,142.263,142.238,142.25,381700002.0
2005-12-09 04:00:00,142.247,142.28,142.242,142.28,173200001.0
2005-12-09 04:05:00,142.273,142.332,142.269,142.32,649699995.0
2005-12-09 04:10:00,142.318,142.332,142.311,142.332,362800002.0
2005-12-09 04:15:00,142.325,142.37,142.314,142.368,341000001.0
2005-12-09 04:20:00,142.376,142.398,142.358,142.375,417300004.0
2005-12-09 04:25:00,142.364,142.371,142.319,142.327,449899998.0
2005-12-09 04:30:00,142.332,142.362,142.32,142.343,549799998.0
2005-12-09 04:35:00,142.328,142.35,142.324,142.337,344899998.0
2005-12-09 04:40:00,142.345,142.371,142.34,142.37,290500001.0
2005-12-09 04:45:00,142.361,142.37,142.351,142.37,414000001.0
2005-12-09 04:50:00,142.365,142.377,142.329,142.35,284699998.0
2005-12-09 04:55:00,142.348,142.355,142.301,142.304,512300000.0
2005-12-09 05:00:00,142.3,142.315,142.259,142.297,467499999.0
2005-12-09 05:05:00,142.287,142.315,142.264,142.305,345199999.0
2005-12-09 05:10:00,142.303,142.347,142.295,142.328,368100000.0
2005-12-09 05:15:00,142.332,142.355,142.317,142.339,398700001.0
2005-12-09 05:20:00,142.335,142.335,142.28,142.298,493800003.0
2005-12-09 05:25:00,142.296,142.315,142.289,142.315,362399998.0
2005-12-09 05:30:00,142.301,142.313,142.293,142.304,195700002.0
2005-12-09 05:35:00,142.304,142.311,142.267,142.309,227099999.0
2005-12-09 05:40:00,142.322,142.329,142.294,142.294,377500005.0
2005-12-09 05:45:00,142.298,142.311,142.276,142.281,373200000.0
2005-12-09 05:50:00,142.282,142.302,142.264,142.3,326200004.0
2005-12-09 05:55:00,142.296,142.335,142.285,142.328,458899998.0
2005-12-09 06:00:00,142.334,142.345,142.283,142.29,333500002.0
2005-12-09 06:05:00,142.293,142.305,142.281,142.305,464000004.0
2005-12-09 06:10:00,142.308,142.321,142.293,142.303,302300000.0
2005-12-09 06:15:00,142.309,142.309,142.292,142.297,409199999.0
2005-12-09 06:20:00,142.297,142.321,142.297,142.316,354399994.0
2005-12-09 06:25:00,142.325,142.325,142.3,142.314,408999999.0
2005-12-09 06:30:00,142.31,142.347,142.302,142.336,460899999.0
2005-12-09 06:35:00,142.344,142.346,142.306,142.316,272500000.0
2005-12-09 06:40:00,142.314,142.33,142.292,142.298,411999996.0
2005-12-09 06:45:00,142.304,142.352,142.301,142.302,235900001.0
2005-12-09 06:50:00,142.311,142.353,142.299,142.322,315000002.0
2005-12-09 06:55:00,142.325,142.335,142.299,142.308,481800000.0
2005-12-09 07:00:00,142.318,142.329,142.305,142.315,522799998.0
2005-12-09 07:05:00,142.304,142.317,142.287,142.3,326800002.0
2005-12-09 07:10:00,142.305,142.311,142.295,142.311,543999998.0
2005-12-09 07:15:00,142.303,142.31,142.29,142.296,331799999.0
2005-12-09 07:20:00,142.291,142.315,142.291,142.315,400800000.0
2005-12-09 07:25:00,142.307,142.307,142.28,142.283,422899997.0
2005-12-09 07:30:00,142.277,142.323,142.277,142.323,288399997.0
2005-12-09 07:35:00,142.32,142.326,142.305,142.32,442400007.0
2005-12-09 07:40:00,142.315,142.32,142.296,142.32,449300001.0
2005-12-09 07:45:00,142.316,142.333,142.31,142.333,357199999.0
2005-12-09 07:50:00,142.343,142.356,142.311,142.331,253899998.0
2005-12-09 07:55:00,142.336,142.351,142.265,142.282,509099997.0
2005-12-09 08:00:00,142.278,142.278,142.201,142.218,446799998.0
2005-12-09 08:05:00,142.218,142.278,142.213,142.27,582200004.0
2005-12-09 08:10:00,142.285,142.303,142.278,142.296,468800000.0
2005-12-09 08:15:00,142.3,142.315,142.286,142.315,124699999.0
2005-12-09 08:20:00,142.305,142.31,142.265,142.288,520500002.0
2005-12-09 08:25:00,142.276,142.282,142.246,142.256,454799995.0
2005-12-09 08:30:00,142.261,142.307,142.256,142.295,530799998.0
2005-12-09 08:35:00,142.276,142.276,142.244,142.257,420799995.0
2005-12-09 08:40:00,142.261,142.295,142.261,142.295,619799999.0
2005-12-09 08:45:00,142.293,142.334,142.283,142.315,514299997.0
2005-12-09 08:50:00,142.324,142.369,142.318,142.354,322900000.0
2005-12-09 08:55:00,142.351,142.351,142.313,142.336,522100000.0
2005-12-09 09:00:00,142.328,142.329,142.284,142.302,465500000.0
2005-12-09 09:05:00,142.304,142.327,142.294,142.32,426100002.0
2005-12-09 09:10:00,142.306,142.308,142.276,142.283,432200000.0
2005-12-09 09:15:00,142.283,142.29,142.271,142.283,335000004.0
2005-12-09 09:20:00,142.274,142.283,142.223,142.251,350299997.0
2005-12-09 09:25:00,142.255,142.286,142.237,142.237,381000002.0
2005-12-09 09:30:00,142.237,142.237,142.128,142.128,426799996.0
2005-12-09 09:35:00,142.128,142.154,142.096,142.147,414899996.0
2005-12-09 09:40:00,142.145,142.165,142.106,142.16,480699998.0
2005-12-09 09:45:00,142.172,142.174,142.132,142.144,550199998.0
2005-12-09 09:50:00,142.15,142.179,142.149,142.167,451300001.0
2005-12-09 09:55:00,142.164,142.182,142.154,142.182,383700001.0
2005-12-09 10:00:00,142.187,142.251,142.182,142.251,444700000.0
2005-12-09 10:05:00,142.254,142.281,142.23,142.269,361400000.0
2005-12-09 10:10:00,142.277,142.306,142.243,142.243,577999998.0
2005-12-09 10:15:00,142.24,142.258,142.209,142.232,409199999.0
2005-12-09 10:20:00,142.232,142.243,142.177,142.19,539400004.0
2005-12-09 10:25:00,142.197,142.202,142.156,142.18,461100002.0
2005-12-09 10:30:00,142.18,142.18,142.116,142.126,369699999.0
2005-12-09 10:35:00,142.126,142.126,142.046,142.058,485099997.0
2005-12-09 10:40:00,142.057,142.057,142.019,142.049,468100002.0
2005-12-09 10:45:00,142.05,142.054,141.931,141.947,528799998.0
2005-12-09 10:50:00,141.937,141.937,141.85,141.895,650999994.0
2005-12-09 10:55:00,141.905,141.954,141.9,141.918,526599997.0
2005-12-09 11:00:00,141.928,141.928,141.804,141.82,559499999.0
2005-12-09 11:05:00,141.832,141.867,141.821,141.848,493700000.0
2005-12-09 11:10:00,141.835,141.924,141.835,141.924,538999999.0
2005-12-09 11:15:00,141.909,141.92,141.853,141.853,341699998.0
2005-12-09 11:20:00,141.843,141.858,141.823,141.826,273099998.0
2005-12-09 11:25:00,141.827,141.864,141.822,141.862,380200002.0
2005-12-09 11:30:00,141.866,141.879,141.845,141.848,491300003.0
2005-12-09 11:35:00,141.847,141.875,141.847,141.864,537499998.0
2005-12-09 11:40:00,141.851,141.856,141.808,141.844,507299994.0
2005-12-09 11:45:00,141.835,141.845,141.808,141.82,489100003.0
2005-12-09 11:50:00,141.807,141.874,141.792,141.856,480000002.0
2005-12-09 11:55:00,141.858,141.877,141.835,141.853,610500000.0
2005-12-09 12:00:00,141.845,141.846,141.819,141.84,493899999.0
2005-12-09 12:05:00,141.832,141.846,141.813,141.821,569000002.0
2005-12-09 12:10:00,141.827,141.827,141.768,141.78,510100006.0
2005-12-09 12:15:00,141.761,141.798,141.752,141.798,572300001.0
2005-12-09 12:20:00,141.8,141.866,141.781,141.861,298699998.0
2005-12-09 12:25:00,141.872,141.912,141.863,141.898,518399997.0
2005-12-09 12:30:00,141.886,141.946,141.878,141.934,546699995.0
2005-12-09 12:35:00,141.926,141.926,141.893,141.893,557100001.0
2005-12-09 12:40:00,141.892,141.897,141.867,141.872,363200002.0
2005-12-09 12:45:00,141.88,141.921,141.869,141.903,530799996.0
2005-12-09 12:50:00,141.913,141.933,141.905,141.917,411899995.0
2005-12-09 12:55:00,141.911,142.02,141.898,142.016,457600000.0
2005-12-09 13:00:00,142.007,142.078,142.005,142.041,344299999.0
2005-12-09 13:05:00,142.06,142.162,142.06,142.133,568600001.0
2005-12-09 13:10:00,142.126,142.147,142.099,142.12,469699997.0
2005-12-09 13:15:00,142.116,142.14,142.097,142.12,489499996.0
2005-12-09 13:20:00,142.128,142.145,142.038,142.062,360899999.0
2005-12-09 13:25:00,142.062,142.072,142.05,142.063,584999994.0
2005-12-09 13:30:00,142.069,142.099,142.053,142.06,330700000.0
2005-12-09 13:35:00,142.047,142.06,142.037,142.054,312599998.0
2005-12-09 13:40:00,142.053,142.113,142.053,142.091,509700002.0
2005-12-09 13:45:00,142.094,142.106,142.027,142.045,425699999.0
2005-12-09 13:50:00,142.035,142.097,142.035,142.08,394900003.0
2005-12-09 13:55:00,142.075,142.098,142.051,142.058,549500002.0
2005-12-09 14:00:00,142.057,142.11,142.05,142.069,554699995.0
2005-12-09 14:05:00,142.063,142.088,142.039,142.039,563800000.0
2005-12-09 14:10:00,142.043,142.093,142.034,142.07,427499996.0
2005-12-09 14:15:00,142.063,142.081,142.031,142.07,276000001.0
2005-12-09 14:20:00,142.07,142.114,142.056,142.108,394700000.0
2005-12-09 14:25:00,142.105,142.167,142.105,142.162,383699997.0
2005-12-09 14:30:00,142.167,142.178,142.115,142.121,353700002.0
2005-12-09 14:35:00,142.12,142.129,142.087,142.121,519799998.0
2005-12-09 14:40:00,142.11,142.12,142.084,142.11,629200002.0
2005-12-09 14:45:00,142.115,142.153,142.094,142.094,523800004.0
2005-12-09 14:50:00,142.096,142.109,142.04,142.08,355599999.0
2005-12-09 14:55:00,142.072,142.089,142.048,142.076,698100004.0
2005-12-09 15:00:00,142.09,142.096,142.016,142.016,535500000.0
2005-12-09 15:05:00,142.022,142.054,142.022,142.03,378899998.0
2005-12-09 15:10:00,142.022,142.047,141.974,141.974,531500002.0
2005-12-09 15:15:00,141.951,142.019,141.951,142.019,383800002.0
2005-12-09 15:20:00,142.021,142.078,142.01,142.074,579200001.0
2005-12-09 15:25:00,142.07,142.084,142.029,142.082,508199999.0
2005-12-09 15:30:00,142.078,142.142,142.071,142.118,425200001.0
2005-12-09 15:35:00,142.122,142.122,142.082,142.105,278199999.0
2005-12-09 15:40:00,142.108,142.131,142.092,142.107,386399999.0
2005-12-09 15:45:00,142.103,142.106,142.074,142.101,387099996.0
2005-12-09 15:50:00,142.098,142.161,142.092,142.11,423700000.0
2005-12-09 15:55:00,142.098,142.128,142.074,142.125,541600002.0
2005-12-09 16:00:00,142.112,142.112,142.029,142.057,465799998.0
2005-12-09 16:05:00,142.056,142.101,142.056,142.063,612399999.0
2005-12-09 16:10:00,142.062,142.124,142.041,142.12,329799999.0
2005-12-09 16:15:00,142.12,142.15,142.102,142.135,447299998.0
2005-12-09 16:20:00,142.147,142.185,142.127,142.165,364100005.0
2005-12-09 16:25:00,142.167,142.202,142.16,142.175,255799997.0
2005-12-09 16:30:00,142.183,142.215,142.17,142.212,469799999.0
2005-12-09 16:35:00,142.24,142.32,142.24,142.32,455200001.0
2005-12-09 16:40:00,142.318,142.346,142.256,142.286,579299995.0
2005-12-09 16:45:00,142.29,142.3,142.203,142.266,689599995.0
2005-12-09 16:50:00,142.28,142.368,142.28,142.361,519899999.0
2005-12-09 16:55:00,142.355,142.412,142.333,142.412,416500000.0
2005-12-09 17:00:00,142.412,142.442,142.388,142.439,579700001.0
2005-12-09 17:05:00,142.44,142.515,142.44,142.495,477799997.0
2005-12-09 17:10:00,142.487,142.498,142.401,142.412,361800000.0
2005-12-09 17:15:00,142.405,142.452,142.388,142.43,664599998.0
2005-12-09 17:20:00,142.442,142.537,142.434,142.514,524800001.0
2005-12-09 17:25:00,142.515,142.524,142.419,142.46,584300003.0
2005-12-09 17:30:00,142.463,142.517,142.41,142.509,423700001.0
2005-12-09 17:35:00,142.51,142.535,142.491,142.52,397600003.0
2005-12-09 17:40:00,142.527,142.596,142.517,142.596,503200002.0
2005-12-09 17:45:00,142.602,142.629,142.576,142.608,333700000.0
2005-12-09 17:50:00,142.607,142.621,142.547,142.565,561200001.0
2005-12-09 17:55:00,142.567,142.642,142.534,142.642,559699999.0
2005-12-09 18:00:00,142.653,142.659,142.51,142.59,6196599986.0
2005-12-09 18:05:00,142.59,142.618,142.492,142.492,7287899979.0
2005-12-09 18:10:00,142.495,142.53,142.465,142.497,5268899990.0
2005-12-09 18:15:00,142.5,142.527,142.462,142.502,5016399971.0
2005-12-09 18:20:00,142.508,142.53,142.477,142.488,6398799983.0
2005-12-09 18:25:00,142.494,142.526,142.485,142.496,4499600004.0
2005-12-09 18:30:00,142.498,142.533,142.484,142.522,5369100015.0
2005-12-09 18:35:00,142.53,142.53,142.441,142.462,3201099994.0
2005-12-09 18:40:00,142.458,142.501,142.456,142.5,2955999981.0
2005-12-09 18:45:00,142.499,142.531,142.474,142.513,2321399986.0
2005-12-09 18:50:00,142.514,142.543,142.454,142.467,3787699986.0
2005-12-09 18:55:00,142.47,142.507,142.463,142.506,2955600010.0
2005-12-09 19:00:00,142.51,142.559,142.504,142.54,1893299998.0
2005-12-09 19:05:00,142.542,142.542,142.507,142.526,4099599990.0
2005-12-09 19:10:00,142.529,142.553,142.479,142.52,1467799995.0
2005-12-09 19:15:00,142.516,142.53,142.468,142.479,2902200004.0
2005-12-09 19:20:00,142.488,142.498,142.458,142.471,2617200006.0
2005-12-09 19:25:00,142.471,142.517,142.471,142.487,3574100007.0
2005-12-09 19:30:00,142.493,142.509,142.472,142.493,4218500003.0
2005-12-09 19:35:00,142.491,142.506,142.451,142.463,2606499992.0
2005-12-09 19:40:00,142.473,142.504,142.47,142.483,2691700006.0
2005-12-09 19:45:00,142.478,142.481,142.445,142.466,1740599993.0
2005-12-09 19:50:00,142.47,142.483,142.433,142.454,2003799999.0
2005-12-09 19:55:00,142.455,142.459,142.401,142.401,2466300001.0
2005-12-09 20:00:00,142.403,142.42,142.365,142.386,1399599989.0
2005-12-09 20:05:00,142.387,142.435,142.367,142.415,2462499989.0
2005-12-09 20:10:00,142.407,142.434,142.374,142.43,2552900001.0
2005-12-09 20:15:00,142.437,142.446,142.42,142.443,2167100001.0
2005-12-09 20:20:00,142.446,142.463,142.422,142.438,2011699991.0
2005-12-09 20:25:00,142.442,142.493,142.432,142.47,3884799996.0
2005-12-09 20:30:00,142.474,142.496,142.46,142.484,4841299996.0
2005-12-09 20:35:00,142.485,142.498,142.449,142.463,3193000004.0
2005-12-09 20:40:00,142.452,142.5,142.446,142.49,3262899987.0
2005-12-09 20:45:00,142.495,142.498,142.447,142.47,2814399988.0
2005-12-09 20:50:00,142.468,142.473,142.43,142.461,3000799998.0
2005-12-09 20:55:00,142.463,142.482,142.418,142.44,4858499986.0
2005-12-09 21:00:00,142.44,142.464,142.398,142.464,3745800004.0
2005-12-09 21:05:00,142.451,142.488,142.446,142.463,2575900004.0
2005-12-09 21:10:00,142.46,142.52,142.448,142.517,2776000008.0
2005-12-09 21:15:00,142.521,142.564,142.504,142.553,2790500003.0
2005-12-09 21:20:00,142.567,142.595,142.534,142.571,3997100006.0
2005-12-09 21:25:00,142.579,142.603,142.552,142.592,1429000004.0
2005-12-09 21:30:00,142.592,142.61,142.587,142.59,1627999993.0
2005-12-09 21:35:00,142.591,142.601,142.512,142.512,968300000.0
2005-12-09 21:40:00,142.51,142.539,142.505,142.521,1697900001.0
2005-12-09 21:45:00,142.522,142.567,142.511,142.532,1512199998.0
2005-12-09 21:50:00,142.535,142.535,142.513,142.513,664999996.0
2005-12-09 21:55:00,142.513,142.604,142.504,142.604,558500004.0
2005-12-09 22:00:00,142.593,142.602,142.55,142.56,1675900004.0
2005-12-09 22:05:00,142.555,142.601,142.555,142.582,542800005.0
2005-12-09 22:10:00,142.582,142.59,142.571,142.576,692800003.0
2005-12-09 22:15:00,142.58,142.589,142.543,142.549,760399996.0
2005-12-09 22:20:00,142.55,142.565,142.545,142.548,797999995.0
2005-12-09 22:25:00,142.548,142.558,142.524,142.547,1382999998.0
2005-12-09 22:30:00,142.54,142.55,142.523,142.532,918699994.0
2005-12-09 22:35:00,142.529,142.552,142.506,142.506,1503899997.0
2005-12-09 22:40:00,142.506,142.529,142.5,142.503,1119499990.0
2005-12-09 22:45:00,142.501,142.515,142.476,142.515,1103499987.0
2005-12-09 22:50:00,142.515,142.517,142.492,142.517,936899998.0
2005-12-09 22:55:00,142.514,142.527,142.473,142.484,635900003.0
2005-12-09 23:00:00,142.499,142.501,142.466,142.473,462899998.0
2005-12-09 23:05:00,142.48,142.515,142.477,142.511,436499997.0
2005-12-09 23:10:00,142.505,142.54,142.505,142.529,398900000.0
2005-12-09 23:15:00,142.531,142.548,142.526,142.533,340399999.0
2005-12-09 23:20:00,142.532,142.555,142.509,142.555,354700002.0
2005-12-09 23:25:00,142.55,142.55,142.525,142.53,392400001.0
2005-12-09 23:30:00,142.528,142.529,142.509,142.511,304200001.0
2005-12-09 23:35:00,142.513,142.513,142.446,142.478,668299998.0
2005-12-09 23:40:00,142.472,142.491,142.461,142.49,286300000.0
2005-12-09 23:45:00,142.49,142.503,142.476,142.482,312900000.0
2005-12-09 23:50:00,142.492,142.55,142.475,142.492,426399996.0
2005-12-09 23:55:00,142.486,142.529,142.477,142.525,451699996.0
2005-12-12 00:00:00,142.205,142.432,142.18,142.211,515899997.0
2005-12-12 00:05:00,142.21,142.236,142.175,142.225,425999997.0
2005-12-12 00:10:00,142.223,142.23,142.199,142.23,248400000.0
2005-12-12 00:15:00,142.24,142.337,142.239,142.323,643899994.0
2005-12-12 00:20:00,142.337,142.351,142.269,142.325,467199995.0
2005-12-12 00:25:00,142.335,142.349,142.315,142.33,485999996.0
2005-12-12 00:30:00,142.33,142.341,142.304,142.322,535000002.0
2005-12-12 00:35:00,142.32,142.344,142.309,142.333,730000003.0
2005-12-12 00:40:00,142.332,142.341,142.306,142.317,446799999.0
2005-12-12 00:45:00,142.322,142.393,142.321,142.381,350500003.0
2005-12-12 00:50:00,142.377,142.402,142.367,142.392,517099997.0
2005-12-12 00:55:00,142.394,142.412,142.381,142.389,670799996.0
2005-12-12 01:00:00,142.392,142.416,142.374,142.406,550100001.0
2005-12-12 01:05:00,142.412,142.481,142.394,142.47,404600000.0
2005-12-12 01:10:00,142.469,142.49,142.443,142.466,482699999.0
2005-12-12 01:15:00,142.47,142.506,142.448,142.503,787700013.0
2005-12-12 01:20:00,142.516,142.527,142.455,142.468,532200001.0
2005-12-12 01:25:00,142.487,142.524,142.487,142.504,440600001.0
2005-12-12 01:30:00,142.5,142.515,142.459,142.468,457299998.0
2005-12-12 01:35:00,142.472,142.508,142.459,142.5,454300003.0
2005-12-12 01:40:00,142.5,142.52,142.481,142.485,414299997.0
2005-12-12 01:45:00,142.484,142.515,142.484,142.495,405499999.0
2005-12-12 01:50:00,142.484,142.502,142.477,142.477,520099998.0
2005-12-12 01:55:00,142.492,142.492,142.464,142.472,348199998.0
2005-12-12 02:00:00,142.474,142.485,142.431,142.44,597400001.0
2005-12-12 02:05:00,142.445,142.494,142.445,142.478,389300000.0
2005-12-12 02:10:00,142.48,142.501,142.467,142.497,522199998.0
2005-12-12 02:15:00,142.503,142.526,142.483,142.483,445800000.0
2005-12-12 02:20:00,142.478,142.485,142.44,142.485,434799998.0
2005-12-12 02:25:00,142.475,142.498,142.45,142.49,451600002.0
2005-12-12 02:30:00,142.488,142.537,142.477,142.537,317100000.0
2005-12-12 02:35:00,142.533,142.555,142.52,142.554,492500000.0
2005-12-12 02:40:00,142.553,142.555,142.529,142.533,571699998.0
2005-12-12 02:45:00,142.532,142.559,142.52,142.548,444999999.0
2005-12-12 02:50:00,142.542,142.611,142.542,142.611,419200000.0
2005-12-12 02:55:00,142.603,142.631,142.593,142.622,324799999.0
2005-12-12 03:00:00,142.636,142.648,142.604,142.641,392199999.0
2005-12-12 03:05:00,142.645,142.686,142.628,142.684,493099995.0
2005-12-12 03:10:00,142.684,142.715,142.683,142.701,404500000.0
2005-12-12 03:15:00,142.702,142.745,142.692,142.745,428000001.0
2005-12-12 03:20:00,142.763,142.796,142.744,142.79,540399999.0
2005-12-12 03:25:00,142.787,142.792,142.75,142.765,688600004.0
2005-12-12 03:30:00,142.771,142.84,142.771,142.796,495400001.0
2005-12-12 03:35:00,142.797,142.817,142.78,142.8,223899999.0
2005-12-12 03:40:00,142.788,142.855,142.78,142.848,318199997.0
2005-12-12 03:45:00,142.843,142.902,142.819,142.887,515799998.0
2005-12-12 03:50:00,142.885,142.936,142.866,142.93,430000003.0
2005-12-12 03:55:00,142.938,142.956,142.925,142.925,340799992.0
2005-12-12 04:00:00,142.916,142.949,142.903,142.94,360300000.0
2005-12-12 04:05:00,142.931,142.948,142.928,142.937,411600001.0
2005-12-12 04:10:00,142.937,143.008,142.929,143.008,277499999.0
2005-12-12 04:15:00,143.019,143.021,142.996,143.017,309499998.0
2005-12-12 04:20:00,143.03,143.099,143.018,143.092,464999994.0
2005-12-12 04:25:00,143.082,143.082,143.031,143.038,346299998.0
2005-12-12 04:30:00,143.06,143.063,143.042,143.042,374499995.0
2005-12-12 04:35:00,143.038,143.059,143.028,143.048,571000006.0
2005-12-12 04:40:00,143.053,143.094,143.041,143.062,530700000.0
2005-12-12 04:45:00,143.063,143.067,143.015,143.02,316899999.0
2005-12-12 04:50:00,143.011,143.08,143.005,143.077,287299998.0
2005-12-12 04:55:00,143.085,143.13,143.083,143.092,434699999.0
2005-12-12 05:00:00,143.093,143.102,143.053,143.07,461500005.0
2005-12-12 05:05:00,143.061,143.099,143.061,143.094,334499997.0
2005-12-12 05:10:00,143.087,143.097,143.073,143.075,458800001.0
2005-12-12 05:15:00,143.079,143.082,142.979,142.998,436199997.0
2005-12-12 05:20:00,143.0,143.024,142.987,142.995,314699998.0
2005-12-12 05:25:00,143.0,143.015,142.968,143.01,457799999.0
2005-12-12 05:30:00,143.012,143.028,142.991,143.028,426300003.0
2005-12-12 05:35:00,143.036,143.054,143.018,143.018,372500001.0
2005-12-12 05:40:00,143.012,143.048,143.012,143.04,498399994.0
2005-12-12 05:45:00,143.04,143.057,143.017,143.035,329099999.0
2005-12-12 05:50:00,143.033,143.036,143.012,143.023,414699996.0
2005-12-12 05:55:00,143.017,143.037,142.996,143.028,475399999.0
2005-12-12 06:00:00,143.02,143.028,142.995,143.015,588699994.0
2005-12-12 06:05:00,143.02,143.02,142.958,142.984,507499999.0
2005-12-12 06:10:00,142.982,142.983,142.907,142.937,428700001.0
2005-12-12 06:15:00,142.946,142.969,142.921,142.951,440699998.0
2005-12-12 06:20:00,142.96,142.987,142.952,142.98,486099998.0
2005-12-12 06:25:00,142.975,143.03,142.948,143.01,427700003.0
2005-12-12 06:30:00,143.008,143.022,142.992,143.022,453300005.0
2005-12-12 06:35:00,143.014,143.032,142.999,143.027,393799996.0
2005-12-12 06:40:00,143.015,143.031,143.011,143.015,485700002.0
2005-12-12 06:45:00,143.02,143.023,142.999,143.007,380299997.0
2005-12-12 06:50:00,143.012,143.032,142.99,143.019,342900002.0
2005-12-12 06:55:00,143.015,143.027,142.998,143.026,637200002.0
2005-12-12 07:00:00,143.038,143.081,143.02,143.081,551399999.0
2005-12-12 07:05:00,143.075,143.1,143.075,143.077,590999996.0
2005-12-12 07:10:00,143.08,143.088,143.059,143.068,480299999.0
2005-12-12 07:15:00,143.055,143.065,143.024,143.029,521899998.0
2005-12-12 07:20:00,143.023,143.055,143.023,143.055,509100002.0
2005-12-12 07:25:00,143.048,143.053,143.023,143.029,329000000.0
2005-12-12 07:30:00,143.023,143.023,143.005,143.018,327599997.0
2005-12-12 07:35:00,143.015,143.086,143.007,143.063,446599998.0
2005-12-12 07:40:00,143.056,143.066,143.038,143.042,363699999.0
2005-12-12 07:45:00,143.037,143.054,143.03,143.047,324600003.0
2005-12-12 07:50:00,143.053,143.053,143.004,143.004,323499997.0
2005-12-12 07:55:00,143.005,143.021,142.976,143.0,515200000.0
2005-12-12 08:00:00,142.997,143.002,142.951,142.971,349300002.0
2005-12-12 08:05:00,142.967,142.985,142.95,142.973,401700003.0
2005-12-12 08:10:00,142.973,142.986,142.949,142.971,363200002.0
2005-12-12 08:15:00,142.972,143.02,142.955,143.016,481099997.0
2005-12-12 08:20:00,143.012,143.058,143.001,143.058,441900000.0
2005-12-12 08:25:00,143.043,143.044,143.019,143.023,588400005.0
2005-12-12 08:30:00,143.023,143.045,143.022,143.03,364700000.0
2005-12-12 08:35:00,143.017,143.043,143.011,143.037,597399996.0
2005-12-12 08:40:00,143.03,143.064,143.03,143.055,620799999.0
2005-12-12 08:45:00,143.062,143.062,143.036,143.051,443000003.0
2005-12-12 08:50:00,143.052,143.052,142.988,143.013,579200004.0
2005-12-12 08:55:00,143.01,143.01,142.967,142.992,566100000.0
2005-12-12 09:00:00,142.993,143.011,142.942,142.951,356199998.0
2005-12-12 09:05:00,142.941,142.941,142.857,142.919,416200001.0
2005-12-12 09:10:00,142.908,142.942,142.901,142.93,392100000.0
2005-12-12 09:15:00,142.926,142.934,142.909,142.917,304500002.0
2005-12-12 09:20:00,142.911,142.95,142.899,142.929,496799999.0
2005-12-12 09:25:00,142.931,142.947,142.878,142.881,519099996.0
2005-12-12 09:30:00,142.88,142.911,142.874,142.892,498300000.0
2005-12-12 09:35:00,142.883,142.954,142.874,142.945,482099996.0
2005-12-12 09:40:00,142.948,142.963,142.925,142.945,382500000.0
2005-12-12 09:45:00,142.952,142.992,142.952,142.984,371199998.0
2005-12-12 09:50:00,142.985,143.009,142.972,143.0,347499998.0
2005-12-12 09:55:00,143.001,143.016,142.996,143.016,420800001.0
2005-12-12 10:00:00,143.014,143.024,142.928,142.928,414600000.0
2005-12-12 10:05:00,142.937,142.981,142.937,142.953,281599998.0
2005-12-12 10:10:00,142.95,142.953,142.915,142.943,507299996.0
2005-12-12 10:15:00,142.94,142.996,142.94,142.969,465500000.0
2005-12-12 10:20:00,142.953,143.07,142.936,143.01,567699998.0
2005-12-12 10:25:00,142.99,143.058,142.97,143.058,420700000.0
2005-12-12 10:30:00,143.065,143.105,143.051,143.098,358000001.0
2005-12-12 10:35:00,143.096,143.096,143.003,143.055,423300002.0
2005-12-12 10:40:00,143.055,143.109,143.043,143.08,534399995.0
2005-12-12 10:45:00,143.075,143.09,143.048,143.055,368600001.0
2005-12-12 10:50:00,143.049,143.073,143.029,143.073,522800002.0
2005-12-12 10:55:00,143.068,143.092,143.055,143.08,376000002.0
2005-12-12 11:00:00,143.089,143.194,143.071,143.181,384500002.0
2005-12-12 11:05:00,143.195,143.208,143.142,143.145,460899994.0
2005-12-12 11:10:00,143.14,143.189,143.137,143.154,378900000.0
2005-12-12 11:15:00,143.148,143.176,143.132,143.175,588899995.0
2005-12-12 11:20:00,143.171,143.177,143.133,143.16,528700005.0
2005-12-12 11:25:00,143.155,143.189,143.135,143.136,548899996.0
2005-12-12 11:30:00,143.135,143.166,143.135,143.157,529600000.0
2005-12-12 11:35:00,143.154,143.176,143.139,143.156,662200001.0
2005-12-12 11:40:00,143.144,143.191,143.133,143.159,598499995.0
2005-12-12 11:45:00,143.157,143.185,143.146,143.182,538999999.0
2005-12-12 11:50:00,143.17,143.188,143.113,143.123,562599994.0
2005-12-12 11:55:00,143.127,143.176,143.121,143.166,454000000.0
2005-12-12 12:00:00,143.158,143.168,143.141,143.147,480700000.0
2005-12-12 12:05:00,143.142,143.152,143.103,143.112,343999998.0
2005-12-12 12:10:00,143.12,143.13,143.113,143.122,455900004.0
2005-12-12 12:15:00,143.115,143.187,143.115,143.183,446899998.0
2005-12-12 12:20:00,143.184,143.236,143.174,143.227,338999998.0
2005-12-12 12:25:00,143.231,143.272,143.206,143.245,367200002.0
2005-12-12 12:30:00,143.243,143.361,143.243,143.345,392600000.0
2005-12-12 12:35:00,143.348,143.372,143.334,143.347,316799998.0
2005-12-12 12:40:00,143.328,143.359,143.295,143.299,432900003.0
2005-12-12 12:45:00,143.312,143.343,143.306,143.321,458700000.0
2005-12-12 12:50:00,143.319,143.319,143.294,143.308,458999999.0
2005-12-12 12:55:00,143.307,143.33,143.281,143.284,543800003.0
2005-12-12 13:00:00,143.287,143.338,143.28,143.316,234900000.0
2005-12-12 13:05:00,143.313,143.369,143.313,143.366,411000002.0
2005-12-12 13:10:00,143.361,143.368,143.334,143.342,494200000.0
2005-12-12 13:15:00,143.34,143.348,143.308,143.317,658699994.0
2005-12-12 13:20:00,143.308,143.327,143.292,143.305,531700000.0
2005-12-12 13:25:00,143.292,143.305,143.266,143.298,500799995.0
2005-12-12 13:30:00,143.304,143.311,143.282,143.304,479100003.0
2005-12-12 13:35:00,143.295,143.311,143.277,143.277,389099999.0
2005-12-12 13:40:00,143.273,143.289,143.234,143.239,347799997.0
2005-12-12 13:45:00,143.233,143.24,143.225,143.228,294100000.0
2005-12-12 13:50:00,143.227,143.264,143.227,143.24,389600002.0
2005-12-12 13:55:00,143.234,143.239,143.165,143.168,491899998.0
2005-12-12 14:00:00,143.169,143.2,143.169,143.187,607799995.0
2005-12-12 14:05:00,143.185,143.192,143.141,143.144,416800001.0
2005-12-12 14:10:00,143.148,143.151,143.035,143.053,369899998.0
2005-12-12 14:15:00,143.058,143.108,143.048,143.094,335400006.0
2005-12-12 14:20:00,143.101,143.138,143.098,143.134,422100000.0
2005-12-12 14:25:00,143.125,143.135,143.057,143.098,329399996.0
2005-12-12 14:30:00,143.087,143.103,143.08,143.098,615699999.0
2005-12-12 14:35:00,143.1,143.18,143.088,143.162,716199996.0
2005-12-12 14:40:00,143.161,143.21,143.156,143.21,347499998.0
2005-12-12 14:45:00,143.215,143.225,143.129,143.137,482199998.0
2005-12-12 14:50:00,143.17,143.481,143.17,143.446,444900002.0
2005-12-12 14:55:00,143.419,143.419,143.28,143.339,587199998.0
2005-12-12 15:00:00,143.355,143.383,143.345,143.347,381600000.0
2005-12-12 15:05:00,143.343,143.401,143.334,143.401,425800007.0
2005-12-12 15:10:00,143.397,143.465,143.397,143.442,577000000.0
2005-12-12 15:15:00,143.427,143.444,143.306,143.392,374200001.0
2005-12-12 15:20:00,143.383,143.476,143.367,143.47,567100000.0
2005-12-12 15:25:00,143.473,143.519,143.448,143.455,369600002.0
2005-12-12 15:30:00,143.448,143.514,143.441,143.455,476200003.0
2005-12-12 15:35:00,143.457,143.585,143.423,143.563,743300003.0
2005-12-12 15:40:00,143.554,143.554,143.473,143.475,482899999.0
2005-12-12 15:45:00,143.497,143.554,143.461,143.47,395300003.0
2005-12-12 15:50:00,143.486,143.533,143.405,143.428,503599999.0
2005-12-12 15:55:00,143.419,143.429,143.389,143.399,614900001.0
2005-12-12 16:00:00,143.402,143.448,143.365,143.381,594599993.0
2005-12-12 16:05:00,143.387,143.43,143.378,143.392,426500001.0
2005-12-12 16:10:00,143.379,143.422,143.351,143.415,515000001.0
2005-12-12 16:15:00,143.407,143.502,143.403,143.496,509099997.0
2005-12-12 16:20:00,143.49,143.504,143.437,143.504,267100002.0
2005-12-12 16:25:00,143.525,143.527,143.393,143.412,266799997.0
2005-12-12 16:30:00,143.424,143.44,143.402,143.405,500599999.0
2005-12-12 16:35:00,143.406,143.432,143.376,143.387,506499997.0
2005-12-12 16:40:00,143.384,143.397,143.352,143.382,595700000.0
2005-12-12 16:45:00,143.397,143.427,143.397,143.427,457200001.0
2005-12-12 16:50:00,143.438,143.476,143.413,143.465,521999999.0
2005-12-12 16:55:00,143.465,143.487,143.459,143.471,368100002.0
2005-12-12 17:00:00,143.475,143.489,143.452,143.481,648700005.0
2005-12-12 17:05:00,143.476,143.476,143.361,143.361,348799999.0
2005-12-12 17:10:00,143.345,143.345,143.264,143.288,539800009.0
2005-12-12 17:15:00,143.282,143.29,143.245,143.257,342299997.0
2005-12-12 17:20:00,143.26,143.32,143.249,143.3,526899999.0
2005-12-12 17:25:00,143.301,143.357,143.281,143.357,537999995.0
2005-12-12 17:30:00,143.365,143.385,143.324,143.368,445800002.0
2005-12-12 17:35:00,143.38,143.383,143.326,143.326,399700001.0
2005-12-12 17:40:00,143.322,143.365,143.299,143.365,398299995.0
2005-12-12 17:45:00,143.362,143.373,143.315,143.315,389799998.0
2005-12-12 17:50:00,143.335,143.36,143.27,143.286,543500000.0
2005-12-12 17:55:00,143.275,143.418,143.269,143.41,378700004.0
2005-12-12 18:00:00,143.412,143.418,143.361,143.361,7200600005.0
2005-12-12 18:05:00,143.364,143.388,143.331,143.35,7683699982.0
2005-12-12 18:10:00,143.353,143.361,143.325,143.333,5040599989.0
2005-12-12 18:15:00,143.337,143.352,143.318,143.34,5170899977.0
2005-12-12 18:20:00,143.334,143.493,143.304,143.44,6108899994.0
2005-12-12 18:25:00,143.442,143.539,143.435,143.525,4218699990.0
2005-12-12 18:30:00,143.519,143.521,143.445,143.447,5335299993.0
2005-12-12 18:35:00,143.448,143.47,143.434,143.46,2940599996.0
2005-12-12 18:40:00,143.455,143.47,143.436,143.461,2764500005.0
2005-12-12 18:45:00,143.46,143.486,143.427,143.447,2055599989.0
2005-12-12 18:50:00,143.445,143.518,143.429,143.501,3527499994.0
2005-12-12 18:55:00,143.498,143.508,143.44,143.475,3253999983.0
2005-12-12 19:00:00,143.473,143.487,143.442,143.469,2308499992.0
2005-12-12 19:05:00,143.472,143.497,143.444,143.487,4164199979.0
2005-12-12 19:10:00,143.498,143.501,143.436,143.436,1330600000.0
2005-12-12 19:15:00,143.428,143.443,143.283,143.337,2601500001.0
2005-12-12 19:20:00,143.345,143.355,143.246,143.26,2637699998.0
2005-12-12 19:25:00,143.255,143.271,143.209,143.24,3314300004.0
2005-12-12 19:30:00,143.237,143.269,143.208,143.258,3669500004.0
2005-12-12 19:35:00,143.251,143.251,143.189,143.189,2435800002.0
2005-12-12 19:40:00,143.191,143.194,143.118,143.123,2435800000.0
2005-12-12 19:45:00,143.122,143.166,143.097,143.129,1672699990.0
2005-12-12 19:50:00,143.13,143.182,143.118,143.166,1864099995.0
2005-12-12 19:55:00,143.178,143.22,143.154,143.208,2500199991.0
2005-12-12 20:00:00,143.219,143.23,143.185,143.185,1714700007.0
2005-12-12 20:05:00,143.182,143.203,143.132,143.144,2667500009.0
2005-12-12 20:10:00,143.14,143.182,143.134,143.177,2723700002.0
2005-12-12 20:15:00,143.185,143.191,143.142,143.144,2069099986.0
2005-12-12 20:20:00,143.139,143.155,143.131,143.142,1716499993.0
2005-12-12 20:25:00,143.142,143.162,143.131,143.152,3696199972.0
2005-12-12 20:30:00,143.159,143.165,143.114,143.122,4743499995.0
2005-12-12 20:35:00,143.123,143.145,143.106,143.132,3177199991.0
2005-12-12 20:40:00,143.128,143.179,143.123,143.16,3259499996.0
2005-12-12 20:45:00,143.161,143.161,143.09,143.097,3078799997.0
2005-12-12 20:50:00,143.094,143.149,143.093,143.13,3079600000.0
2005-12-12 20:55:00,143.118,143.192,143.106,143.188,4820199999.0
2005-12-12 21:00:00,143.188,143.209,143.147,143.156,3419599988.0
2005-12-12 21:05:00,143.156,143.181,143.154,143.169,2374099992.0
2005-12-12 21:10:00,143.169,143.188,143.158,143.178,2614599996.0
2005-12-12 21:15:00,143.178,143.189,143.145,143.166,2993400008.0
2005-12-12 21:20:00,143.165,143.202,143.131,143.18,3892499998.0
2005-12-12 21:25:00,143.182,143.182,143.123,143.126,1533899995.0
2005-12-12 21:30:00,143.122,143.162,143.122,143.15,1324399992.0
2005-12-12 21:35:00,143.152,143.178,143.15,143.17,998300001.0
2005-12-12 21:40:00,143.167,143.193,143.157,143.168,1591300001.0
2005-12-12 21:45:00,143.167,143.167,143.124,143.124,1582299999.0
2005-12-12 21:50:00,143.132,143.143,143.05,143.059,582300007.0
2005-12-12 21:55:00,143.073,143.093,143.032,143.084,699000000.0
2005-12-12 22:00:00,143.088,143.106,143.047,143.052,1349800005.0
2005-12-12 22:05:00,143.045,143.052,143.012,143.042,569099998.0
2005-12-12 22:10:00,143.042,143.088,143.036,143.078,813999997.0
2005-12-12 22:15:00,143.08,143.099,143.071,143.082,703500000.0
2005-12-12 22:20:00,143.082,143.098,143.076,143.09,849799997.0
2005-12-12 22:25:00,143.092,143.11,143.092,143.103,1304600003.0
2005-12-12 22:30:00,143.096,143.098,143.055,143.09,921599996.0
2005-12-12 22:35:00,143.083,143.092,143.054,143.085,1357999991.0
2005-12-12 22:40:00,143.089,143.109,143.035,143.036,1127499992.0
2005-12-12 22:45:00,143.034,143.057,143.03,143.043,1058500003.0
2005-12-12 22:50:00,143.04,143.074,143.025,143.074,799500002.0
2005-12-12 22:55:00,143.07,143.073,143.016,143.026,638900001.0
2005-12-12 23:00:00,143.05,143.062,143.041,143.058,408700000.0
2005-12-12 23:05:00,143.055,143.06,143.028,143.04,492199999.0
2005-12-12 23:10:00,143.036,143.062,143.036,143.05,287400002.0
2005-12-12 23:15:00,143.052,143.076,143.032,143.071,313299997.0
2005-12-12 23:20:00,143.075,143.075,143.033,143.061,405700005.0
2005-12-12 23:25:00,143.06,143.071,143.052,143.058,434399998.0
2005-12-12 23:30:00,143.051,143.051,143.027,143.039,307100000.0
2005-12-12 23:35:00,143.045,143.06,143.024,143.06,340300002.0
2005-12-12 23:40:00,143.047,143.069,143.033,143.069,401100001.0
2005-12-12 23:45:00,143.055,143.055,143.033,143.047,422599999.0
2005-12-12 23:50:00,143.048,143.123,143.039,143.123,523699996.0
2005-12-12 23:55:00,143.128,143.156,143.107,143.155,409399998.0
2005-12-13 00:00:00,143.142,143.167,143.077,143.102,398400003.0
2005-12-13 00:05:00,143.104,143.181,143.104,143.145,519599998.0
2005-12-13 00:10:00,143.113,143.153,143.065,143.079,528100000.0
2005-12-13 00:15:00,143.052,143.12,143.047,143.113,473199994.0
2005-12-13 00:20:00,143.087,143.139,143.055,143.097,593999999.0
2005-12-13 00:25:00,143.078,143.144,143.047,143.138,569500005.0
2005-12-13 00:30:00,143.134,143.181,143.102,143.159,606800002.0
2005-12-13 00:35:00,143.16,143.198,143.157,143.198,344300000.0
2005-12-13 00:40:00,143.203,143.241,143.195,143.221,405499999.0
2005-12-13 00:45:00,143.215,143.229,143.207,143.214,451100006.0
2005-12-13 00:50:00,143.203,143.219,143.18,143.201,392299999.0
2005-12-13 00:55:00,143.197,143.204,143.175,143.188,525300000.0
2005-12-13 01:00:00,143.183,143.226,143.174,143.186,540299994.0
2005-12-13 01:05:00,143.183,143.202,143.167,143.202,448100005.0
2005-12-13 01:10:00,143.205,143.236,143.195,143.227,626099997.0
2005-12-13 01:15:00,143.24,143.245,143.228,143.235,438400002.0
2005-12-13 01:20:00,143.255,143.315,143.255,143.292,480099998.0
2005-12-13 01:25:00,143.307,143.341,143.297,143.336,352500000.0
2005-12-13 01:30:00,143.332,143.335,143.298,143.316,488599996.0
2005-12-13 01:35:00,143.322,143.322,143.288,143.293,483399999.0
2005-12-13 01:40:00,143.282,143.296,143.232,143.265,524800000.0
2005-12-13 01:45:00,143.279,143.287,143.248,143.281,430899993.0
2005-12-13 01:50:00,143.272,143.31,143.262,143.295,564299998.0
2005-12-13 01:55:00,143.322,143.363,143.303,143.311,467600000.0
2005-12-13 02:00:00,143.322,143.345,143.245,143.256,466999998.0
2005-12-13 02:05:00,143.258,143.289,143.241,143.251,485699999.0
2005-12-13 02:10:00,143.256,143.278,143.24,143.243,498800001.0
2005-12-13 02:15:00,143.246,143.275,143.219,143.22,457400004.0
2005-12-13 02:20:00,143.234,143.269,143.22,143.269,474700001.0
2005-12-13 02:25:00,143.26,143.26,143.228,143.258,344799999.0
2005-12-13 02:30:00,143.26,143.267,143.245,143.26,443399998.0
2005-12-13 02:35:00,143.258,143.284,143.246,143.278,511600002.0
2005-12-13 02:40:00,143.291,143.306,143.273,143.289,265299999.0
2005-12-13 02:45:00,143.295,143.295,143.267,143.285,384699995.0
2005-12-13 02:50:00,143.29,143.31,143.28,143.302,476500000.0
2005-12-13 02:55:00,143.3,143.3,143.259,143.299,431800004.0
2005-12-13 03:00:00,143.307,143.308,143.28,143.293,474000003.0
2005-12-13 03:05:00,143.297,143.297,143.272,143.288,408699998.0
2005-12-13 03:10:00,143.283,143.283,143.227,143.235,501800001.0
2005-12-13 03:15:00,143.227,143.243,143.21,143.243,462599992.0
2005-12-13 03:20:00,143.237,143.278,143.23,143.272,394300002.0
2005-12-13 03:25:00,143.272,143.307,143.262,143.27,396399999.0
2005-12-13 03:30:00,143.267,143.3,143.261,143.286,339099999.0
2005-12-13 03:35:00,143.284,143.298,143.26,143.261,467100000.0
2005-12-13 03:40:00,143.251,143.289,143.251,143.263,395499997.0
2005-12-13 03:45:00,143.272,143.287,143.244,143.25,465899997.0
2005-12-13 03:50:00,143.259,143.272,143.24,143.272,370299996.0
2005-12-13 03:55:00,143.268,143.303,143.25,143.278,383400001.0
2005-12-13 04:00:00,143.281,143.286,143.263,143.279,404899998.0
2005-12-13 04:05:00,143.279,143.309,143.279,143.3,338799999.0
2005-12-13 04:10:00,143.302,143.334,143.301,143.324,335700002.0
2005-12-13 04:15:00,143.314,143.314,143.291,143.306,319399999.0
2005-12-13 04:20:00,143.312,143.315,143.29,143.302,397499997.0
2005-12-13 04:25:00,143.298,143.341,143.298,143.331,417299995.0
2005-12-13 04:30:00,143.332,143.35,143.32,143.329,417799998.0
2005-12-13 04:35:00,143.322,143.355,143.322,143.342,340200001.0
2005-12-13 04:40:00,143.353,143.353,143.309,143.327,466599997.0
2005-12-13 04:45:00,143.319,143.353,143.309,143.319,301600001.0
2005-12-13 04:50:00,143.31,143.31,143.281,143.281,441000006.0
2005-12-13 04:55:00,143.276,143.288,143.261,143.279,384000003.0
2005-12-13 05:00:00,143.282,143.308,143.263,143.302,533499998.0
2005-12-13 05:05:00,143.299,143.31,143.265,143.275,462600002.0
2005-12-13 05:10:00,143.267,143.278,143.253,143.259,415300000.0
2005-12-13 05:15:00,143.262,143.276,143.246,143.26,356599999.0
2005-12-13 05:20:00,143.26,143.262,143.232,143.254,525400004.0
2005-12-13 05:25:00,143.247,143.267,143.21,143.231,363400003.0
2005-12-13 05:30:00,143.22,143.233,143.192,143.228,279400001.0
2005-12-13 05:35:00,143.218,143.22,143.202,143.213,212900001.0
2005-12-13 05:40:00,143.204,143.219,143.198,143.211,499300002.0
2005-12-13 05:45:00,143.212,143.232,143.206,143.225,369599996.0
2005-12-13 05:50:00,143.228,143.228,143.212,143.22,447600005.0
2005-12-13 05:55:00,143.22,143.225,143.203,143.211,506200000.0
2005-12-13 06:00:00,143.202,143.227,143.202,143.227,290199995.0
2005-12-13 06:05:00,143.232,143.234,143.181,143.183,622800003.0
2005-12-13 06:10:00,143.167,143.188,143.125,143.188,521599998.0
2005-12-13 06:15:00,143.2,143.211,143.166,143.191,439700003.0
2005-12-13 06:20:00,143.184,143.22,143.171,143.211,364800002.0
2005-12-13 06:25:00,143.213,143.243,143.193,143.243,360599998.0
2005-12-13 06:30:00,143.244,143.247,143.228,143.24,468800000.0
2005-12-13 06:35:00,143.253,143.278,143.227,143.262,375600002.0
2005-12-13 06:40:00,143.264,143.279,143.248,143.255,493699997.0
2005-12-13 06:45:00,143.257,143.263,143.235,143.243,423800000.0
2005-12-13 06:50:00,143.247,143.247,143.215,143.23,500799997.0
2005-12-13 06:55:00,143.227,143.264,143.227,143.252,501599994.0
2005-12-13 07:00:00,143.251,143.251,143.223,143.233,459199996.0
2005-12-13 07:05:00,143.221,143.257,143.221,143.248,548200003.0
2005-12-13 07:10:00,143.24,143.26,143.235,143.235,478099999.0
2005-12-13 07:15:00,143.225,143.238,143.191,143.2,490199999.0
2005-12-13 07:20:00,143.191,143.205,143.171,143.185,503299997.0
2005-12-13 07:25:00,143.182,143.19,143.151,143.18,400700002.0
2005-12-13 07:30:00,143.181,143.195,143.167,143.183,410100002.0
2005-12-13 07:35:00,143.177,143.177,143.139,143.16,406799999.0
2005-12-13 07:40:00,143.156,143.18,143.148,143.159,525999996.0
2005-12-13 07:45:00,143.156,143.185,143.146,143.17,381299995.0
2005-12-13 07:50:00,143.173,143.215,143.159,143.215,462000002.0
2005-12-13 07:55:00,143.208,143.217,143.142,143.165,412899999.0
2005-12-13 08:00:00,143.155,143.172,143.141,143.158,602199993.0
2005-12-13 08:05:00,143.158,143.174,143.153,143.168,422100002.0
2005-12-13 08:10:00,143.163,143.235,143.161,143.235,514100000.0
2005-12-13 08:15:00,143.243,143.289,143.236,143.278,421299999.0
2005-12-13 08:20:00,143.287,143.311,143.273,143.311,617800001.0
2005-12-13 08:25:00,143.313,143.338,143.304,143.315,415400000.0
2005-12-13 08:30:00,143.308,143.329,143.292,143.305,396999999.0
2005-12-13 08:35:00,143.299,143.341,143.283,143.341,432900001.0
2005-12-13 08:40:00,143.335,143.363,143.321,143.363,710700001.0
2005-12-13 08:45:00,143.358,143.358,143.323,143.343,426799997.0
2005-12-13 08:50:00,143.345,143.355,143.332,143.352,310700001.0
2005-12-13 08:55:00,143.36,143.365,143.321,143.334,572399998.0
2005-12-13 09:00:00,143.325,143.351,143.317,143.329,396599999.0
2005-12-13 09:05:00,143.328,143.353,143.317,143.332,643799997.0
2005-12-13 09:10:00,143.315,143.356,143.315,143.348,433899996.0
2005-12-13 09:15:00,143.344,143.371,143.333,143.36,322300000.0
2005-12-13 09:20:00,143.355,143.367,143.324,143.355,431899994.0
2005-12-13 09:25:00,143.365,143.377,143.337,143.349,547300001.0
2005-12-13 09:30:00,143.369,143.423,143.352,143.423,471200000.0
2005-12-13 09:35:00,143.425,143.448,143.388,143.397,369700000.0
2005-12-13 09:40:00,143.403,143.41,143.381,143.384,469400001.0
2005-12-13 09:45:00,143.383,143.403,143.368,143.395,327099997.0
2005-12-13 09:50:00,143.392,143.431,143.392,143.42,633499998.0
2005-12-13 09:55:00,143.407,143.418,143.318,143.325,494400007.0
2005-12-13 10:00:00,143.3,143.3,143.143,143.143,461699994.0
2005-12-13 10:05:00,143.148,143.226,143.122,143.226,464199996.0
2005-12-13 10:10:00,143.24,143.349,143.239,143.329,527399998.0
2005-12-13 10:15:00,143.336,143.359,143.271,143.287,543299999.0
2005-12-13 10:20:00,143.29,143.361,143.269,143.351,532899994.0
2005-12-13 10:25:00,143.355,143.369,143.235,143.258,600200001.0
2005-12-13 10:30:00,143.256,143.256,143.213,143.237,333799998.0
2005-12-13 10:35:00,143.232,143.285,143.221,143.251,440299997.0
2005-12-13 10:40:00,143.247,143.254,143.193,143.216,548299993.0
2005-12-13 10:45:00,143.227,143.245,143.196,143.245,480500007.0
2005-12-13 10:50:00,143.252,143.305,143.218,143.267,406399997.0
2005-12-13 10:55:00,143.266,143.267,143.23,143.237,394599999.0
2005-12-13 11:00:00,143.253,143.298,143.253,143.265,416699995.0
2005-12-13 11:05:00,143.285,143.317,143.25,143.31,484699995.0
2005-12-13 11:10:00,143.308,143.338,143.278,143.287,572000004.0
2005-12-13 11:15:00,143.264,143.272,143.158,143.185,400699999.0
2005-12-13 11:20:00,143.19,143.216,143.177,143.199,501300002.0
2005-12-13 11:25:00,143.194,143.219,143.157,143.214,398000002.0
2005-12-13 11:30:00,143.222,143.234,143.131,143.131,448200000.0
2005-12-13 11:35:00,143.125,143.15,143.11,143.117,521200004.0
2005-12-13 11:40:00,143.106,143.205,143.098,143.193,377600000.0
2005-12-13 11:45:00,143.195,143.23,143.191,143.219,522300001.0
2005-12-13 11:50:00,143.219,143.232,143.19,143.216,508700002.0
2005-12-13 11:55:00,143.23,143.273,143.201,143.271,676500000.0
2005-12-13 12:00:00,143.287,143.433,143.264,143.423,542000002.0
2005-12-13 12:05:00,143.427,143.449,143.35,143.353,537300006.0
2005-12-13 12:10:00,143.356,143.385,143.347,143.373,389099997.0
2005-12-13 12:15:00,143.362,143.368,143.29,143.304,537199998.0
2005-12-13 12:20:00,143.297,143.302,143.187,143.209,369799998.0
2005-12-13 12:25:00,143.238,143.318,143.206,143.314,526800001.0
2005-12-13 12:30:00,143.309,143.309,143.266,143.266,535299996.0
2005-12-13 12:35:00,143.242,143.309,143.205,143.285,371900001.0
2005-12-13 12:40:00,143.276,143.366,143.261,143.345,630299998.0
2005-12-13 12:45:00,143.358,143.443,143.32,143.437,584299996.0
2005-12-13 12:50:00,143.433,143.454,143.402,143.408,668700006.0
2005-12-13 12:55:00,143.41,143.513,143.408,143.47,621800002.0
2005-12-13 13:00:00,143.46,143.474,143.426,143.44,417200003.0
2005-12-13 13:05:00,143.418,143.447,143.413,143.438,456899997.0
2005-12-13 13:10:00,143.428,143.474,143.428,143.445,421500001.0
2005-12-13 13:15:00,143.445,143.467,143.426,143.434,355899999.0
2005-12-13 13:20:00,143.436,143.458,143.429,143.448,557299991.0
2005-12-13 13:25:00,143.431,143.453,143.408,143.451,547499994.0
2005-12-13 13:30:00,143.454,143.454,143.376,143.386,473599998.0
2005-12-13 13:35:00,143.379,143.406,143.356,143.363,538399996.0
2005-12-13 13:40:00,143.36,143.427,143.36,143.427,531300006.0
2005-12-13 13:45:00,143.423,143.44,143.41,143.434,338200001.0
2005-12-13 13:50:00,143.426,143.44,143.381,143.386,418000001.0
2005-12-13 13:55:00,143.394,143.458,143.393,143.457,251500001.0
2005-12-13 14:00:00,143.461,143.481,143.406,143.414,466099998.0
2005-12-13 14:05:00,143.415,143.424,143.381,143.403,244500001.0
2005-12-13 14:10:00,143.415,143.464,143.391,143.452,359699999.0
2005-12-13 14:15:00,143.443,143.443,143.402,143.402,324699999.0
2005-12-13 14:20:00,143.405,143.498,143.392,143.494,409799999.0
2005-12-13 14:25:00,143.478,143.478,143.396,143.404,225100000.0
2005-12-13 14:30:00,143.398,143.435,143.375,143.422,471499998.0
2005-12-13 14:35:00,143.422,143.448,143.402,143.417,475300000.0
2005-12-13 14:40:00,143.415,143.419,143.385,143.398,375900007.0
2005-12-13 14:45:00,143.391,143.416,143.388,143.402,305199998.0
2005-12-13 14:50:00,143.408,143.462,143.4,143.455,333899996.0
2005-12-13 14:55:00,143.453,143.458,143.395,143.395,697500000.0
2005-12-13 15:00:00,143.402,143.457,143.392,143.444,224500000.0
2005-12-13 15:05:00,143.45,143.531,143.441,143.527,477299998.0
2005-12-13 15:10:00,143.52,143.526,143.435,143.441,487800002.0
2005-12-13 15:15:00,143.435,143.498,143.435,143.498,382000000.0
2005-12-13 15:20:00,143.501,143.543,143.501,143.511,434099996.0
2005-12-13 15:25:00,143.51,143.552,143.477,143.477,621099997.0
2005-12-13 15:30:00,143.485,143.546,143.483,143.49,404500000.0
2005-12-13 15:35:00,143.5,143.505,143.477,143.489,486400000.0
2005-12-13 15:40:00,143.491,143.51,143.466,143.479,524900002.0
2005-12-13 15:45:00,143.48,143.516,143.459,143.488,273600001.0
2005-12-13 15:50:00,143.5,143.506,143.454,143.484,392700000.0
2005-12-13 15:55:00,143.473,143.496,143.463,143.49,539299996.0
2005-12-13 16:00:00,143.492,143.493,143.425,143.439,392200000.0
2005-12-13 16:05:00,143.448,143.457,143.392,143.417,482600002.0
2005-12-13 16:10:00,143.429,143.46,143.42,143.436,412199998.0
2005-12-13 16:15:00,143.43,143.462,143.409,143.439,524600000.0
2005-12-13 16:20:00,143.442,143.442,143.388,143.399,586100006.0
2005-12-13 16:25:00,143.415,143.45,143.406,143.41,477399999.0
2005-12-13 16:30:00,143.416,143.441,143.408,143.425,557900004.0
2005-12-13 16:35:00,143.431,143.439,143.38,143.395,320099997.0
2005-12-13 16:40:00,143.392,143.398,143.284,143.285,519299999.0
2005-12-13 16:45:00,143.289,143.311,143.262,143.303,376500000.0
2005-12-13 16:50:00,143.302,143.316,143.262,143.311,467199997.0
2005-12-13 16:55:00,143.304,143.321,143.264,143.319,629699997.0
2005-12-13 17:00:00,143.322,143.35,143.289,143.335,448800000.0
2005-12-13 17:05:00,143.32,143.328,143.291,143.304,457199997.0
2005-12-13 17:10:00,143.3,143.309,143.274,143.283,568800005.0
2005-12-13 17:15:00,143.282,143.347,143.281,143.294,545300001.0
2005-12-13 17:20:00,143.288,143.343,143.286,143.32,412600002.0
2005-12-13 17:25:00,143.325,143.349,143.293,143.3,272999999.0
2005-12-13 17:30:00,143.302,143.307,143.252,143.287,426199999.0
2005-12-13 17:35:00,143.294,143.299,143.256,143.283,220399999.0
2005-12-13 17:40:00,143.28,143.299,143.256,143.273,577700000.0
2005-12-13 17:45:00,143.27,143.295,143.251,143.295,317799998.0
2005-12-13 17:50:00,143.295,143.31,143.274,143.292,556800000.0
2005-12-13 17:55:00,143.281,143.281,143.23,143.233,380899996.0
2005-12-13 18:00:00,143.226,143.31,143.219,143.274,6787499986.0
2005-12-13 18:05:00,143.269,143.281,143.244,143.27,7590600001.0
2005-12-13 18:10:00,143.27,143.311,143.241,143.276,5236999990.0
2005-12-13 18:15:00,143.272,143.288,143.247,143.247,5324899997.0
2005-12-13 18:20:00,143.248,143.265,143.211,143.242,6704600004.0
2005-12-13 18:25:00,143.252,143.283,143.246,143.283,4018700003.0
2005-12-13 18:30:00,143.279,143.309,143.267,143.294,5572399984.0
2005-12-13 18:35:00,143.299,143.303,143.234,143.25,3281300002.0
2005-12-13 18:40:00,143.244,143.253,143.224,143.229,2863700004.0
2005-12-13 18:45:00,143.222,143.245,143.211,143.223,2061499995.0
2005-12-13 18:50:00,143.219,143.219,143.158,143.166,4189199993.0
2005-12-13 18:55:00,143.166,143.228,143.165,143.208,3388399998.0
2005-12-13 19:00:00,143.206,143.231,143.188,143.203,2176799991.0
2005-12-13 19:05:00,143.201,143.218,143.169,143.206,3753100000.0
2005-12-13 19:10:00,143.215,143.227,143.189,143.192,1469599998.0
2005-12-13 19:15:00,143.187,143.21,143.18,143.202,2712700000.0
2005-12-13 19:20:00,143.208,143.243,143.148,143.162,2861099994.0
2005-12-13 19:25:00,143.16,143.197,143.152,143.196,3665099991.0
2005-12-13 19:30:00,143.201,143.229,143.189,143.217,3668399991.0
2005-12-13 19:35:00,143.224,143.28,143.213,143.217,2453300003.0
2005-12-13 19:40:00,143.217,143.253,143.203,143.242,2420499994.0
2005-12-13 19:45:00,143.241,143.277,143.239,143.263,1605499996.0
2005-12-13 19:50:00,143.261,143.321,143.258,143.321,2267499990.0
2005-12-13 19:55:00,143.327,143.339,143.278,143.288,2490600008.0
2005-12-13 20:00:00,143.295,143.295,143.262,143.27,1479099996.0
2005-12-13 20:05:00,143.27,143.322,143.265,143.317,2244999993.0
2005-12-13 20:10:00,143.305,143.305,143.27,143.272,2340399999.0
2005-12-13 20:15:00,143.273,143.305,143.255,143.275,1881299993.0
2005-12-13 20:20:00,143.278,143.297,143.263,143.297,1926199993.0
2005-12-13 20:25:00,143.299,143.327,143.286,143.316,3888800010.0
2005-12-13 20:30:00,143.316,143.321,143.287,143.318,5240899998.0
2005-12-13 20:35:00,143.32,143.328,143.306,143.32,3063500003.0
2005-12-13 20:40:00,143.315,143.325,143.294,143.301,2940899990.0
2005-12-13 20:45:00,143.307,143.345,143.296,143.338,3269099982.0
2005-12-13 20:50:00,143.332,143.359,143.325,143.352,2983400002.0
2005-12-13 20:55:00,143.348,143.353,143.317,143.323,4831699995.0
2005-12-13 21:00:00,143.321,143.329,143.29,143.316,3983200006.0
2005-12-13 21:05:00,143.321,143.343,143.315,143.33,2130299996.0
2005-12-13 21:10:00,143.329,143.493,143.315,143.438,2393299987.0
2005-12-13 21:15:00,143.42,143.432,143.227,143.24,2688599992.0
2005-12-13 21:20:00,143.249,143.463,143.249,143.451,3839400004.0
2005-12-13 21:25:00,143.46,143.471,143.243,143.38,1247400001.0
2005-12-13 21:30:00,143.377,143.399,143.32,143.393,1475199997.0
2005-12-13 21:35:00,143.4,143.41,143.331,143.351,1024900003.0
2005-12-13 21:40:00,143.35,143.405,143.296,143.311,1726199999.0
2005-12-13 21:45:00,143.311,143.387,143.301,143.353,1493999992.0
2005-12-13 21:50:00,143.358,143.458,143.323,143.451,479500000.0
2005-12-13 21:55:00,143.45,143.45,143.342,143.363,511699994.0
2005-12-13 22:00:00,143.373,143.445,143.351,143.412,1548399998.0
2005-12-13 22:05:00,143.411,143.453,143.411,143.444,492699997.0
2005-12-13 22:10:00,143.443,143.457,143.403,143.403,823399992.0
2005-12-13 22:15:00,143.4,143.413,143.378,143.394,793800008.0
2005-12-13 22:20:00,143.38,143.38,143.317,143.32,620700001.0
2005-12-13 22:25:00,143.322,143.37,143.299,143.322,1156799999.0
2005-12-13 22:30:00,143.318,143.351,143.315,143.34,1010099999.0
2005-12-13 22:35:00,143.335,143.347,143.316,143.324,1372100007.0
2005-12-13 22:40:00,143.325,143.352,143.318,143.334,1152600003.0
2005-12-13 22:45:00,143.334,143.346,143.297,143.319,1166000006.0
2005-12-13 22:50:00,143.318,143.331,143.292,143.317,666899997.0
2005-12-13 22:55:00,143.312,143.314,143.251,143.258,631899992.0
2005-12-13 23:00:00,143.285,143.318,143.26,143.296,452799999.0
2005-12-13 23:05:00,143.287,143.298,143.217,143.227,411999998.0
2005-12-13 23:10:00,143.235,143.257,143.208,143.22,390000001.0
2005-12-13 23:15:00,143.212,143.221,143.18,143.188,490900006.0
2005-12-13 23:20:00,143.193,143.212,143.162,143.212,403600002.0
2005-12-13 23:25:00,143.202,143.202,143.131,143.168,563700005.0
2005-12-13 23:30:00,143.17,143.22,143.162,143.203,249399999.0
2005-12-13 23:35:00,143.207,143.213,143.178,143.179,614399998.0
2005-12-13 23:40:00,143.175,143.208,143.165,143.173,320999998.0
2005-12-13 23:45:00,143.167,143.208,143.156,143.208,314700004.0
2005-12-13 23:50:00,143.218,143.227,143.186,143.196,307299999.0
2005-12-13 23:55:00,143.197,143.245,143.196,143.245,464400003.0
2005-12-14 00:00:00,143.232,143.262,143.188,143.245,506900001.0
2005-12-14 00:05:00,143.26,143.266,143.167,143.2,447500004.0
2005-12-14 00:10:00,143.168,143.262,143.155,143.183,464299998.0
2005-12-14 00:15:00,143.23,143.255,143.161,143.205,430000004.0
2005-12-14 00:20:00,143.222,143.256,143.147,143.147,480600004.0
2005-12-14 00:25:00,143.188,143.234,143.117,143.163,546699996.0
2005-12-14 00:30:00,143.154,143.17,143.126,143.144,262200001.0
2005-12-14 00:35:00,143.145,143.158,143.126,143.148,484699997.0
2005-12-14 00:40:00,143.143,143.228,143.136,143.212,430100003.0
2005-12-14 00:45:00,143.208,143.251,143.206,143.239,374300004.0
2005-12-14 00:50:00,143.233,143.245,143.226,143.24,411499999.0
2005-12-14 00:55:00,143.235,143.254,143.235,143.235,376699999.0
2005-12-14 01:00:00,143.235,143.263,143.235,143.243,450699998.0
2005-12-14 01:05:00,143.232,143.248,143.215,143.245,358199997.0
2005-12-14 01:10:00,143.245,143.245,143.183,143.206,535000000.0
2005-12-14 01:15:00,143.215,143.239,143.196,143.196,575199998.0
2005-12-14 01:20:00,143.204,143.231,143.204,143.218,414399996.0
2005-12-14 01:25:00,143.232,143.297,143.229,143.297,455199999.0
2005-12-14 01:30:00,143.298,143.299,143.267,143.297,450199998.0
2005-12-14 01:35:00,143.303,143.342,143.291,143.33,430100001.0
2005-12-14 01:40:00,143.319,143.319,143.243,143.264,531499999.0
2005-12-14 01:45:00,143.267,143.338,143.261,143.297,422900000.0
2005-12-14 01:50:00,143.331,143.523,143.331,143.506,435200000.0
2005-12-14 01:55:00,143.497,143.497,143.326,143.425,350400001.0
2005-12-14 02:00:00,143.427,143.433,143.355,143.375,456999996.0
2005-12-14 02:05:00,143.368,143.447,143.368,143.447,435499999.0
2005-12-14 02:10:00,143.445,143.468,143.371,143.379,424000001.0
2005-12-14 02:15:00,143.392,143.393,143.34,143.362,483899998.0
2005-12-14 02:20:00,143.355,143.355,143.254,143.272,398600001.0
2005-12-14 02:25:00,143.268,143.274,143.137,143.163,426699995.0
2005-12-14 02:30:00,143.166,143.185,143.157,143.181,337299996.0
2005-12-14 02:35:00,143.181,143.181,143.113,143.122,531499992.0
2005-12-14 02:40:00,143.118,143.179,143.116,143.174,324700001.0
2005-12-14 02:45:00,143.18,143.221,143.175,143.212,677199994.0
2005-12-14 02:50:00,143.223,143.264,143.223,143.237,321699999.0
2005-12-14 02:55:00,143.239,143.262,143.217,143.233,429199998.0
2005-12-14 03:00:00,143.239,143.239,143.191,143.213,472300002.0
2005-12-14 03:05:00,143.194,143.222,143.027,143.03,510199997.0
2005-12-14 03:10:00,143.003,143.031,142.95,143.028,478600000.0
2005-12-14 03:15:00,143.04,143.059,142.884,142.884,319000001.0
2005-12-14 03:20:00,142.879,142.932,142.879,142.915,526500001.0
2005-12-14 03:25:00,142.904,142.904,142.8,142.807,460800004.0
2005-12-14 03:30:00,142.807,142.891,142.778,142.884,392800001.0
2005-12-14 03:35:00,142.874,142.874,142.797,142.834,577699996.0
2005-12-14 03:40:00,142.843,142.864,142.78,142.78,499300002.0
2005-12-14 03:45:00,142.777,142.794,142.728,142.744,507999994.0
2005-12-14 03:50:00,142.742,142.776,142.734,142.747,357799996.0
2005-12-14 03:55:00,142.745,142.791,142.729,142.791,503400005.0
2005-12-14 04:00:00,142.793,142.829,142.775,142.783,299300001.0
2005-12-14 04:05:00,142.771,142.784,142.742,142.75,477900000.0
2005-12-14 04:10:00,142.745,142.795,142.707,142.795,522800000.0
2005-12-14 04:15:00,142.795,142.956,142.598,142.667,515800002.0
2005-12-14 04:20:00,142.668,142.768,142.655,142.768,503500002.0
2005-12-14 04:25:00,142.827,142.905,142.813,142.887,417099997.0
2005-12-14 04:30:00,142.903,142.914,142.808,142.846,472500005.0
2005-12-14 04:35:00,142.823,142.842,142.806,142.818,484600000.0
2005-12-14 04:40:00,142.828,142.836,142.774,142.828,383699998.0
2005-12-14 04:45:00,142.824,142.861,142.793,142.827,401400000.0
2005-12-14 04:50:00,142.812,142.812,142.723,142.723,296500000.0
2005-12-14 04:55:00,142.715,142.757,142.703,142.753,393300000.0
2005-12-14 05:00:00,142.767,142.848,142.767,142.842,444200000.0
2005-12-14 05:05:00,142.834,142.87,142.829,142.85,414700003.0
2005-12-14 05:10:00,142.841,142.88,142.819,142.855,454800000.0
2005-12-14 05:15:00,142.858,142.86,142.822,142.845,381800000.0
2005-12-14 05:20:00,142.849,142.856,142.797,142.839,496400003.0
2005-12-14 05:25:00,142.839,142.86,142.815,142.86,416099997.0
2005-12-14 05:30:00,142.853,142.856,142.782,142.782,364900000.0
2005-12-14 05:35:00,142.784,142.812,142.776,142.796,372600001.0
2005-12-14 05:40:00,142.8,142.814,142.788,142.814,402699997.0
2005-12-14 05:45:00,142.823,142.935,142.823,142.902,553700002.0
2005-12-14 05:50:00,142.912,142.934,142.893,142.925,401099999.0
2005-12-14 05:55:00,142.913,142.913,142.825,142.85,564899992.0
2005-12-14 06:00:00,142.843,142.871,142.831,142.849,546699997.0
2005-12-14 06:05:00,142.828,142.844,142.787,142.799,490900001.0
2005-12-14 06:10:00,142.799,142.805,142.782,142.799,513899996.0
2005-12-14 06:15:00,142.8,142.854,142.783,142.846,335199999.0
2005-12-14 06:20:00,142.854,142.897,142.845,142.871,328699999.0
2005-12-14 06:25:00,142.863,142.891,142.851,142.887,592100000.0
2005-12-14 06:30:00,142.88,142.909,142.858,142.862,337600001.0
2005-12-14 06:35:00,142.869,142.888,142.849,142.87,490800003.0
2005-12-14 06:40:00,142.865,142.875,142.855,142.855,553900006.0
2005-12-14 06:45:00,142.867,142.879,142.84,142.858,419600001.0
2005-12-14 06:50:00,142.861,142.885,142.842,142.87,441699999.0
2005-12-14 06:55:00,142.871,142.871,142.828,142.836,558200000.0
2005-12-14 07:00:00,142.85,142.855,142.786,142.794,556099996.0
2005-12-14 07:05:00,142.778,142.82,142.767,142.802,530499997.0
2005-12-14 07:10:00,142.808,142.809,142.707,142.71,442500006.0
2005-12-14 07:15:00,142.705,142.72,142.629,142.644,541300001.0
2005-12-14 07:20:00,142.63,142.659,142.588,142.659,375300003.0
2005-12-14 07:25:00,142.648,142.665,142.611,142.626,412099997.0
2005-12-14 07:30:00,142.619,142.619,142.533,142.552,358499999.0
2005-12-14 07:35:00,142.542,142.586,142.514,142.571,397899997.0
2005-12-14 07:40:00,142.567,142.572,142.502,142.517,473900000.0
2005-12-14 07:45:00,142.511,142.547,142.5,142.52,425099996.0
2005-12-14 07:50:00,142.532,142.55,142.515,142.538,466600003.0
2005-12-14 07:55:00,142.545,142.58,142.52,142.548,439400001.0
2005-12-14 08:00:00,142.544,142.55,142.506,142.523,667299994.0
2005-12-14 08:05:00,142.517,142.544,142.479,142.491,463499999.0
2005-12-14 08:10:00,142.481,142.541,142.462,142.541,495699998.0
2005-12-14 08:15:00,142.536,142.566,142.527,142.556,418199995.0
2005-12-14 08:20:00,142.558,142.569,142.527,142.56,277500000.0
2005-12-14 08:25:00,142.549,142.595,142.539,142.595,460200003.0
2005-12-14 08:30:00,142.599,142.638,142.586,142.638,541800001.0
2005-12-14 08:35:00,142.636,142.636,142.598,142.606,473100001.0
2005-12-14 08:40:00,142.602,142.605,142.56,142.566,513200002.0
2005-12-14 08:45:00,142.567,142.567,142.485,142.487,570300001.0
2005-12-14 08:50:00,142.485,142.486,142.425,142.453,547899999.0
2005-12-14 08:55:00,142.462,142.502,142.454,142.495,455299998.0
2005-12-14 09:00:00,142.485,142.523,142.448,142.46,336999996.0
2005-12-14 09:05:00,142.461,142.461,142.413,142.439,434499999.0
2005-12-14 09:10:00,142.44,142.486,142.369,142.455,517299996.0
2005-12-14 09:15:00,142.453,142.516,142.453,142.513,542399998.0
2005-12-14 09:20:00,142.502,142.556,142.502,142.549,515300001.0
2005-12-14 09:25:00,142.549,142.562,142.485,142.553,574999997.0
2005-12-14 09:30:00,142.548,142.575,142.495,142.508,423200001.0
2005-12-14 09:35:00,142.503,142.546,142.487,142.546,320799999.0
2005-12-14 09:40:00,142.545,142.545,142.497,142.509,554900001.0
2005-12-14 09:45:00,142.516,142.568,142.505,142.54,585499999.0
2005-12-14 09:50:00,142.541,142.572,142.528,142.569,490900001.0
2005-12-14 09:55:00,142.567,142.619,142.533,142.595,391999998.0
2005-12-14 10:00:00,142.616,142.639,142.574,142.607,521100000.0
2005-12-14 10:05:00,142.613,142.632,142.582,142.623,643999996.0
2005-12-14 10:10:00,142.62,142.67,142.598,142.659,489999994.0
2005-12-14 10:15:00,142.653,142.666,142.631,142.661,538200003.0
2005-12-14 10:20:00,142.664,142.691,142.613,142.637,603700004.0
2005-12-14 10:25:00,142.649,142.674,142.624,142.656,353699995.0
2005-12-14 10:30:00,142.646,142.646,142.59,142.622,410499994.0
2005-12-14 10:35:00,142.644,142.651,142.542,142.599,679999994.0
2005-12-14 10:40:00,142.618,142.631,142.555,142.555,483500007.0
2005-12-14 10:45:00,142.561,142.592,142.542,142.55,414500001.0
2005-12-14 10:50:00,142.551,142.576,142.485,142.52,577099999.0
2005-12-14 10:55:00,142.519,142.519,142.445,142.445,352500001.0
2005-12-14 11:00:00,142.454,142.501,142.451,142.457,556300003.0
2005-12-14 11:05:00,142.47,142.528,142.464,142.527,460600006.0
2005-12-14 11:10:00,142.525,142.535,142.511,142.519,583799994.0
2005-12-14 11:15:00,142.509,142.569,142.509,142.535,321300000.0
2005-12-14 11:20:00,142.52,142.549,142.511,142.517,437600000.0
2005-12-14 11:25:00,142.517,142.577,142.502,142.577,549899996.0
2005-12-14 11:30:00,142.581,142.591,142.553,142.582,433000001.0
2005-12-14 11:35:00,142.582,142.585,142.554,142.568,439600004.0
2005-12-14 11:40:00,142.555,142.555,142.523,142.547,440299999.0
2005-12-14 11:45:00,142.547,142.57,142.508,142.525,657200000.0
2005-12-14 11:50:00,142.506,142.544,142.504,142.542,402000000.0
2005-12-14 11:55:00,142.548,142.597,142.545,142.56,412499999.0
2005-12-14 12:00:00,142.557,142.598,142.557,142.584,439200000.0
2005-12-14 12:05:00,142.583,142.603,142.562,142.562,448500001.0
2005-12-14 12:10:00,142.57,142.585,142.555,142.578,448099997.0
2005-12-14 12:15:00,142.57,142.606,142.56,142.579,583000006.0
2005-12-14 12:20:00,142.572,142.572,142.55,142.555,446600001.0
2005-12-14 12:25:00,142.558,142.571,142.546,142.557,405700002.0
2005-12-14 12:30:00,142.557,142.592,142.53,142.532,491199994.0
2005-12-14 12:35:00,142.521,142.521,142.436,142.448,403600001.0
2005-12-14 12:40:00,142.443,142.552,142.436,142.527,401600002.0
2005-12-14 12:45:00,142.53,142.547,142.479,142.485,367500002.0
2005-12-14 12:50:00,142.5,142.535,142.497,142.53,374199996.0
2005-12-14 12:55:00,142.532,142.553,142.51,142.53,481900000.0
2005-12-14 13:00:00,142.533,142.564,142.53,142.557,394000001.0
2005-12-14 13:05:00,142.548,142.552,142.504,142.528,357800001.0
2005-12-14 13:10:00,142.521,142.551,142.514,142.546,454100001.0
2005-12-14 13:15:00,142.543,142.572,142.54,142.565,502700003.0
2005-12-14 13:20:00,142.571,142.588,142.553,142.582,436099999.0
2005-12-14 13:25:00,142.582,142.589,142.531,142.538,616099993.0
2005-12-14 13:30:00,142.539,142.547,142.511,142.519,500099998.0
2005-12-14 13:35:00,142.507,142.529,142.475,142.475,367300001.0
2005-12-14 13:40:00,142.472,142.482,142.454,142.458,443999996.0
2005-12-14 13:45:00,142.458,142.479,142.443,142.448,496100005.0
2005-12-14 13:50:00,142.445,142.493,142.445,142.493,318299996.0
2005-12-14 13:55:00,142.504,142.541,142.504,142.535,383499999.0
2005-12-14 14:00:00,142.538,142.538,142.506,142.525,445899995.0
2005-12-14 14:05:00,142.523,142.525,142.462,142.491,496099995.0
2005-12-14 14:10:00,142.491,142.499,142.472,142.481,707099996.0
2005-12-14 14:15:00,142.478,142.499,142.465,142.494,303699998.0
2005-12-14 14:20:00,142.51,142.588,142.51,142.585,443599999.0
2005-12-14 14:25:00,142.577,142.579,142.528,142.546,378300000.0
2005-12-14 14:30:00,142.539,142.546,142.504,142.546,380399997.0
2005-12-14 14:35:00,142.549,142.553,142.522,142.539,570499997.0
2005-12-14 14:40:00,142.535,142.544,142.521,142.542,518100000.0
2005-12-14 14:45:00,142.535,142.539,142.444,142.444,428800001.0
2005-12-14 14:50:00,142.458,142.468,142.393,142.406,435399998.0
2005-12-14 14:55:00,142.397,142.406,142.323,142.323,607200002.0
2005-12-14 15:00:00,142.325,142.325,142.273,142.316,529399996.0
2005-12-14 15:05:00,142.322,142.347,142.315,142.32,461600000.0
2005-12-14 15:10:00,142.308,142.337,142.245,142.245,502499995.0
2005-12-14 15:15:00,142.22,142.239,142.109,142.134,383000004.0
2005-12-14 15:20:00,142.149,142.161,142.086,142.133,540399996.0
2005-12-14 15:25:00,142.14,142.209,142.137,142.205,475399999.0
2005-12-14 15:30:00,142.21,142.214,141.934,141.984,552199999.0
2005-12-14 15:35:00,141.983,142.022,141.925,141.942,544999997.0
2005-12-14 15:40:00,141.958,142.069,141.946,141.974,529199995.0
2005-12-14 15:45:00,141.967,141.995,141.916,141.947,431199997.0
2005-12-14 15:50:00,141.935,141.935,141.735,141.745,523599997.0
2005-12-14 15:55:00,141.747,141.817,141.747,141.767,390700000.0
2005-12-14 16:00:00,141.765,141.776,141.73,141.755,429700002.0
2005-12-14 16:05:00,141.761,141.764,141.54,141.543,377900001.0
2005-12-14 16:10:00,141.546,141.603,141.541,141.575,648700002.0
2005-12-14 16:15:00,141.558,141.593,141.542,141.592,566499999.0
2005-12-14 16:20:00,141.602,141.638,141.597,141.597,319599998.0
2005-12-14 16:25:00,141.596,141.616,141.451,141.463,441199996.0
2005-12-14 16:30:00,141.47,141.545,141.459,141.534,574600001.0
2005-12-14 16:35:00,141.544,141.604,141.531,141.604,370799995.0
2005-12-14 16:40:00,141.593,141.604,141.536,141.541,416099998.0
2005-12-14 16:45:00,141.551,141.595,141.536,141.553,410299998.0
2005-12-14 16:50:00,141.564,141.591,141.547,141.558,390400001.0
2005-12-14 16:55:00,141.553,141.553,141.401,141.408,469399998.0
2005-12-14 17:00:00,141.407,141.436,141.308,141.333,438500000.0
2005-12-14 17:05:00,141.334,141.429,141.334,141.346,398000000.0
2005-12-14 17:10:00,141.337,141.358,141.313,141.358,517600000.0
2005-12-14 17:15:00,141.348,141.35,141.292,141.318,471300000.0
2005-12-14 17:20:00,141.322,141.35,141.286,141.334,318299996.0
2005-12-14 17:25:00,141.324,141.338,141.21,141.214,657600002.0
2005-12-14 17:30:00,141.21,141.218,140.995,141.004,335400000.0
2005-12-14 17:35:00,141.022,141.036,140.911,140.92,429199998.0
2005-12-14 17:40:00,140.918,140.988,140.891,140.988,581199999.0
2005-12-14 17:45:00,140.983,141.036,140.977,141.02,340200001.0
2005-12-14 17:50:00,141.024,141.029,140.997,141.01,561199995.0
2005-12-14 17:55:00,140.978,140.978,140.815,140.815,476900000.0
2005-12-14 18:00:00,140.79,140.86,140.6,140.794,7091599977.0
2005-12-14 18:05:00,140.791,140.832,140.763,140.827,7187699983.0
2005-12-14 18:10:00,140.835,140.908,140.832,140.873,5106099992.0
2005-12-14 18:15:00,140.88,140.96,140.88,140.898,5371999992.0
2005-12-14 18:20:00,140.892,140.897,140.642,140.669,6278700015.0
2005-12-14 18:25:00,140.687,140.754,140.662,140.68,4652300007.0
2005-12-14 18:30:00,140.665,140.782,140.665,140.763,5467799986.0
2005-12-14 18:35:00,140.773,140.773,140.639,140.651,3160799998.0
2005-12-14 18:40:00,140.649,140.737,140.649,140.723,2740300003.0
2005-12-14 18:45:00,140.723,140.76,140.563,140.574,2330300001.0
2005-12-14 18:50:00,140.576,140.689,140.576,140.647,3899999991.0
2005-12-14 18:55:00,140.647,140.704,140.647,140.676,3781900004.0
2005-12-14 19:00:00,140.656,140.656,140.544,140.56,2281299989.0
2005-12-14 19:05:00,140.566,140.642,140.552,140.624,4053099999.0
2005-12-14 19:10:00,140.632,140.632,140.513,140.547,1317800006.0
2005-12-14 19:15:00,140.541,140.561,140.505,140.557,2929400007.0
2005-12-14 19:20:00,140.568,140.612,140.545,140.605,2637799993.0
2005-12-14 19:25:00,140.615,140.783,140.615,140.72,3243699999.0
2005-12-14 19:30:00,140.72,140.805,140.707,140.778,3687900008.0
2005-12-14 19:35:00,140.77,140.774,140.595,140.605,2257000002.0
2005-12-14 19:40:00,140.608,140.614,140.492,140.499,2527400003.0
2005-12-14 19:45:00,140.495,140.545,140.478,140.537,1906699994.0
2005-12-14 19:50:00,140.539,140.61,140.535,140.61,1910699997.0
2005-12-14 19:55:00,140.615,140.708,140.609,140.679,2177999997.0
2005-12-14 20:00:00,140.69,140.709,140.589,140.59,1647899993.0
2005-12-14 20:05:00,140.592,140.631,140.572,140.61,2588200012.0
2005-12-14 20:10:00,140.607,140.681,140.607,140.677,2655699998.0
2005-12-14 20:15:00,140.681,140.698,140.568,140.568,1976100007.0
2005-12-14 20:20:00,140.568,140.59,140.5,140.528,1869499998.0
2005-12-14 20:25:00,140.525,140.547,140.473,140.54,3525299997.0
2005-12-14 20:30:00,140.545,140.57,140.532,140.562,4791799997.0
2005-12-14 20:35:00,140.565,140.583,140.506,140.506,3011199988.0
2005-12-14 20:40:00,140.495,140.518,140.414,140.43,2682699996.0
2005-12-14 20:45:00,140.44,140.447,140.383,140.388,3257900009.0
2005-12-14 20:50:00,140.378,140.392,140.262,140.291,3432199991.0
2005-12-14 20:55:00,140.292,140.326,140.215,140.23,5245999989.0
2005-12-14 21:00:00,140.235,140.249,140.153,140.153,4080299983.0
2005-12-14 21:05:00,140.153,140.256,140.153,140.256,2439999999.0
2005-12-14 21:10:00,140.263,140.386,140.263,140.371,2506199983.0
2005-12-14 21:15:00,140.373,140.451,140.373,140.39,2931799993.0
2005-12-14 21:20:00,140.385,140.465,140.378,140.448,3950099991.0
2005-12-14 21:25:00,140.448,140.48,140.374,140.48,1621499990.0
2005-12-14 21:30:00,140.477,140.596,140.477,140.583,1444600006.0
2005-12-14 21:35:00,140.585,140.721,140.585,140.672,1301399986.0
2005-12-14 21:40:00,140.653,140.707,140.616,140.705,1531000006.0
2005-12-14 21:45:00,140.713,140.812,140.691,140.782,1531599994.0
2005-12-14 21:50:00,140.785,140.829,140.778,140.826,565699996.0
2005-12-14 21:55:00,140.845,140.886,140.827,140.858,380100000.0
2005-12-14 22:00:00,140.859,140.86,140.775,140.814,1487699998.0
2005-12-14 22:05:00,140.807,140.817,140.761,140.782,629700001.0
2005-12-14 22:10:00,140.785,140.829,140.785,140.806,699400002.0
2005-12-14 22:15:00,140.818,140.888,140.818,140.842,632399991.0
2005-12-14 22:20:00,140.839,140.867,140.827,140.867,904899996.0
2005-12-14 22:25:00,140.874,140.908,140.868,140.897,1237199997.0
2005-12-14 22:30:00,140.902,140.919,140.894,140.919,796199994.0
2005-12-14 22:35:00,140.918,140.932,140.9,140.905,1238399998.0
2005-12-14 22:40:00,140.905,140.925,140.84,140.852,1131300003.0
2005-12-14 22:45:00,140.842,140.857,140.76,140.785,1110899999.0
2005-12-14 22:50:00,140.789,140.795,140.771,140.793,1056599995.0
2005-12-14 22:55:00,140.783,140.807,140.763,140.791,681300001.0
2005-12-14 23:00:00,140.815,140.819,140.766,140.805,360399999.0
2005-12-14 23:05:00,140.814,140.837,140.775,140.775,451399995.0
2005-12-14 23:10:00,140.772,140.785,140.742,140.78,267899996.0
2005-12-14 23:15:00,140.782,140.788,140.748,140.775,407499999.0
2005-12-14 23:20:00,140.772,140.772,140.739,140.748,507200001.0
2005-12-14 23:25:00,140.745,140.81,140.745,140.81,484599997.0
2005-12-14 23:30:00,140.816,140.829,140.784,140.815,434399999.0
2005-12-14 23:35:00,140.815,140.821,140.793,140.821,517599994.0
2005-12-14 23:40:00,140.821,140.851,140.81,140.814,335000001.0
2005-12-14 23:45:00,140.815,140.831,140.801,140.802,415400004.0
2005-12-14 23:50:00,140.811,140.842,140.804,140.834,455199998.0
2005-12-14 23:55:00,140.835,140.858,140.828,140.845,442499998.0
2005-12-15 00:00:00,140.832,140.88,140.777,140.846,445199998.0
2005-12-15 00:05:00,140.888,140.892,140.825,140.855,502500000.0
2005-12-15 00:10:00,140.847,140.858,140.788,140.84,419099995.0
2005-12-15 00:15:00,140.819,140.915,140.8,140.892,614299998.0
2005-12-15 00:20:00,140.903,140.922,140.85,140.881,391599998.0
2005-12-15 00:25:00,140.902,140.93,140.864,140.893,641600004.0
2005-12-15 00:30:00,140.878,140.947,140.863,140.937,626899998.0
2005-12-15 00:35:00,140.93,140.958,140.792,140.796,375600002.0
2005-12-15 00:40:00,140.754,140.89,140.749,140.795,439699999.0
2005-12-15 00:45:00,140.81,140.858,140.766,140.809,324199998.0
2005-12-15 00:50:00,140.815,140.841,140.795,140.8,472700003.0
2005-12-15 00:55:00,140.796,140.921,140.796,140.876,578899995.0
2005-12-15 01:00:00,140.874,140.962,140.874,140.947,500300001.0
2005-12-15 01:05:00,140.954,140.985,140.94,140.985,467500002.0
2005-12-15 01:10:00,141.01,141.036,140.972,141.005,496900001.0
2005-12-15 01:15:00,141.01,141.025,140.993,140.995,564000002.0
2005-12-15 01:20:00,141.006,141.06,141.006,141.042,427300000.0
2005-12-15 01:25:00,141.049,141.071,141.019,141.046,313499997.0
2005-12-15 01:30:00,141.043,141.08,141.041,141.07,569800002.0
2005-12-15 01:35:00,141.079,141.116,141.07,141.116,559500000.0
2005-12-15 01:40:00,141.108,141.108,141.024,141.025,436900002.0
2005-12-15 01:45:00,140.97,140.97,140.675,140.71,516700002.0
2005-12-15 01:50:00,140.717,140.77,140.708,140.723,474899999.0
2005-12-15 01:55:00,140.738,140.753,140.672,140.745,541999992.0
2005-12-15 02:00:00,140.747,140.758,140.684,140.744,460699999.0
2005-12-15 02:05:00,140.734,140.824,140.678,140.824,395299998.0
2005-12-15 02:10:00,140.842,140.848,140.703,140.711,645900001.0
2005-12-15 02:15:00,140.717,140.726,140.653,140.658,639099996.0
2005-12-15 02:20:00,140.663,140.725,140.651,140.718,433299998.0
2005-12-15 02:25:00,140.701,140.764,140.692,140.757,292599998.0
2005-12-15 02:30:00,140.746,140.775,140.725,140.775,268899998.0
2005-12-15 02:35:00,140.793,140.83,140.785,140.812,541600000.0
2005-12-15 02:40:00,140.813,140.922,140.81,140.918,525599997.0
2005-12-15 02:45:00,140.917,140.937,140.903,140.903,516599999.0
2005-12-15 02:50:00,140.889,140.933,140.872,140.918,465299996.0
2005-12-15 02:55:00,140.923,140.923,140.774,140.841,575800004.0
2005-12-15 03:00:00,140.821,140.821,140.693,140.762,428100006.0
2005-12-15 03:05:00,140.753,140.791,140.744,140.779,391800000.0
2005-12-15 03:10:00,140.777,140.794,140.718,140.718,407500002.0
2005-12-15 03:15:00,140.721,140.78,140.656,140.756,445499997.0
2005-12-15 03:20:00,140.752,140.784,140.744,140.779,470300003.0
2005-12-15 03:25:00,140.78,140.824,140.767,140.82,495799999.0
2005-12-15 03:30:00,140.814,140.845,140.795,140.84,432899998.0
2005-12-15 03:35:00,140.842,140.846,140.792,140.802,526599997.0
2005-12-15 03:40:00,140.797,140.807,140.76,140.786,467099997.0
2005-12-15 03:45:00,140.785,140.861,140.774,140.852,340099997.0
2005-12-15 03:50:00,140.861,140.861,140.815,140.82,320999999.0
2005-12-15 03:55:00,140.824,140.854,140.807,140.828,343000002.0
2005-12-15 04:00:00,140.833,140.881,140.816,140.872,493100006.0
2005-12-15 04:05:00,140.863,140.875,140.813,140.83,527399994.0
2005-12-15 04:10:00,140.822,140.822,140.75,140.77,458800000.0
2005-12-15 04:15:00,140.768,140.768,140.712,140.712,444699999.0
2005-12-15 04:20:00,140.719,140.729,140.699,140.706,623600003.0
2005-12-15 04:25:00,140.704,140.716,140.697,140.7,388699997.0
2005-12-15 04:30:00,140.702,140.717,140.686,140.716,358699999.0
2005-12-15 04:35:00,140.721,140.721,140.671,140.673,299899995.0
2005-12-15 04:40:00,140.69,140.693,140.652,140.661,433500001.0
2005-12-15 04:45:00,140.65,140.656,140.628,140.638,231100002.0
2005-12-15 04:50:00,140.633,140.669,140.627,140.665,401699997.0
2005-12-15 04:55:00,140.666,140.679,140.638,140.639,474999997.0
2005-12-15 05:00:00,140.629,140.678,140.617,140.678,476000001.0
2005-12-15 05:05:00,140.676,140.706,140.66,140.688,388800002.0
2005-12-15 05:10:00,140.682,140.688,140.641,140.67,538799999.0
2005-12-15 05:15:00,140.666,140.684,140.585,140.585,551899997.0
2005-12-15 05:20:00,140.595,140.618,140.57,140.583,479200004.0
2005-12-15 05:25:00,140.578,140.581,140.524,140.543,506700000.0
2005-12-15 05:30:00,140.523,140.531,140.5,140.525,412399997.0
2005-12-15 05:35:00,140.527,140.539,140.454,140.468,385899999.0
2005-12-15 05:40:00,140.456,140.489,140.44,140.46,467399998.0
2005-12-15 05:45:00,140.462,140.471,140.372,140.377,318200001.0
2005-12-15 05:50:00,140.36,140.428,140.324,140.414,558899997.0
2005-12-15 05:55:00,140.415,140.431,140.389,140.421,424099996.0
2005-12-15 06:00:00,140.412,140.446,140.407,140.435,545699997.0
2005-12-15 06:05:00,140.438,140.504,140.438,140.504,383099999.0
2005-12-15 06:10:00,140.503,140.509,140.459,140.509,442899995.0
2005-12-15 06:15:00,140.52,140.565,140.506,140.555,509999999.0
2005-12-15 06:20:00,140.559,140.6,140.544,140.576,419899995.0
2005-12-15 06:25:00,140.586,140.608,140.571,140.575,387999996.0
2005-12-15 06:30:00,140.577,140.605,140.564,140.577,348299999.0
2005-12-15 06:35:00,140.592,140.611,140.582,140.604,390300000.0
2005-12-15 06:40:00,140.607,140.638,140.602,140.638,525399997.0
2005-12-15 06:45:00,140.645,140.663,140.631,140.651,458499999.0
2005-12-15 06:50:00,140.647,140.651,140.612,140.629,451900002.0
2005-12-15 06:55:00,140.623,140.646,140.609,140.627,547800001.0
2005-12-15 07:00:00,140.638,140.652,140.631,140.639,542799996.0
2005-12-15 07:05:00,140.624,140.636,140.593,140.61,372500002.0
2005-12-15 07:10:00,140.602,140.605,140.585,140.597,342099999.0
2005-12-15 07:15:00,140.593,140.6,140.557,140.563,397499999.0
2005-12-15 07:20:00,140.569,140.596,140.538,140.552,325299997.0
2005-12-15 07:25:00,140.545,140.563,140.521,140.558,432999999.0
2005-12-15 07:30:00,140.553,140.584,140.547,140.572,470399996.0
2005-12-15 07:35:00,140.564,140.613,140.546,140.593,440899994.0
2005-12-15 07:40:00,140.589,140.623,140.556,140.575,456499998.0
2005-12-15 07:45:00,140.574,140.596,140.56,140.571,429799999.0
2005-12-15 07:50:00,140.578,140.578,140.519,140.533,345499998.0
2005-12-15 07:55:00,140.542,140.551,140.51,140.532,426500003.0
2005-12-15 08:00:00,140.529,140.543,140.499,140.53,422000000.0
2005-12-15 08:05:00,140.53,140.562,140.501,140.519,477900001.0
2005-12-15 08:10:00,140.532,140.533,140.488,140.531,487200003.0
2005-12-15 08:15:00,140.528,140.54,140.522,140.534,272699999.0
2005-12-15 08:20:00,140.543,140.545,140.478,140.479,366600002.0
2005-12-15 08:25:00,140.466,140.473,140.446,140.446,450100004.0
2005-12-15 08:30:00,140.434,140.434,140.378,140.395,517799995.0
2005-12-15 08:35:00,140.405,140.447,140.363,140.438,403199998.0
2005-12-15 08:40:00,140.427,140.427,140.384,140.395,617400003.0
2005-12-15 08:45:00,140.393,140.46,140.384,140.459,472099997.0
2005-12-15 08:50:00,140.461,140.477,140.444,140.452,351900002.0
2005-12-15 08:55:00,140.457,140.457,140.382,140.435,558399998.0
2005-12-15 09:00:00,140.435,140.447,140.339,140.343,449200000.0
2005-12-15 09:05:00,140.312,140.312,140.232,140.245,406999996.0
2005-12-15 09:10:00,140.234,140.291,140.217,140.26,514800000.0
2005-12-15 09:15:00,140.267,140.276,140.16,140.187,362199998.0
2005-12-15 09:20:00,140.19,140.213,140.173,140.198,524000003.0
2005-12-15 09:25:00,140.213,140.257,140.213,140.219,345700003.0
2005-12-15 09:30:00,140.21,140.21,140.148,140.198,460099997.0
2005-12-15 09:35:00,140.202,140.244,140.159,140.187,397900000.0
2005-12-15 09:40:00,140.193,140.246,140.148,140.161,407799999.0
2005-12-15 09:45:00,140.164,140.165,140.004,140.02,572100004.0
2005-12-15 09:50:00,140.015,140.022,139.742,139.753,417099998.0
2005-12-15 09:55:00,139.765,139.773,139.61,139.718,474099998.0
2005-12-15 10:00:00,139.718,139.769,139.67,139.769,389300000.0
2005-12-15 10:05:00,139.781,140.003,139.757,139.96,368999997.0
2005-12-15 10:10:00,139.96,140.134,139.911,140.022,582699998.0
2005-12-15 10:15:00,140.029,140.046,139.955,140.035,499100001.0
2005-12-15 10:20:00,140.027,140.03,139.947,139.995,560700001.0
2005-12-15 10:25:00,139.998,140.04,139.977,139.981,529500000.0
2005-12-15 10:30:00,139.973,140.043,139.962,140.043,481799996.0
2005-12-15 10:35:00,140.036,140.052,139.927,139.927,414100000.0
2005-12-15 10:40:00,139.907,139.909,139.837,139.902,508200001.0
2005-12-15 10:45:00,139.899,139.909,139.792,139.8,281000000.0
2005-12-15 10:50:00,139.793,139.81,139.695,139.726,434700005.0
2005-12-15 10:55:00,139.727,139.749,139.619,139.641,583100001.0
2005-12-15 11:00:00,139.633,139.687,139.556,139.667,429799999.0
2005-12-15 11:05:00,139.67,139.67,139.581,139.605,314799997.0
2005-12-15 11:10:00,139.609,139.697,139.609,139.648,473900000.0
2005-12-15 11:15:00,139.629,139.756,139.629,139.724,465800006.0
2005-12-15 11:20:00,139.727,139.742,139.628,139.673,426899997.0
2005-12-15 11:25:00,139.682,139.714,139.665,139.704,554800005.0
2005-12-15 11:30:00,139.711,139.72,139.504,139.537,483200001.0
2005-12-15 11:35:00,139.53,139.565,139.417,139.495,539799998.0
2005-12-15 11:40:00,139.518,139.55,139.469,139.525,453499994.0
2005-12-15 11:45:00,139.537,139.636,139.5,139.636,497299999.0
2005-12-15 11:50:00,139.617,139.643,139.583,139.643,505699997.0
2005-12-15 11:55:00,139.643,139.65,139.566,139.601,479700004.0
2005-12-15 12:00:00,139.598,139.631,139.581,139.618,502000001.0
2005-12-15 12:05:00,139.61,139.631,139.601,139.613,577300001.0
2005-12-15 12:10:00,139.615,139.65,139.584,139.605,634000003.0
2005-12-15 12:15:00,139.603,139.612,139.5,139.514,530099999.0
2005-12-15 12:20:00,139.517,139.517,139.434,139.451,366000000.0
2005-12-15 12:25:00,139.457,139.46,139.385,139.405,348799994.0
2005-12-15 12:30:00,139.403,139.479,139.382,139.44,543999996.0
2005-12-15 12:35:00,139.443,139.537,139.443,139.52,572800002.0
2005-12-15 12:40:00,139.515,139.538,139.469,139.479,369400002.0
2005-12-15 12:45:00,139.492,139.551,139.478,139.549,456099999.0
2005-12-15 12:50:00,139.555,139.674,139.541,139.615,377199999.0
2005-12-15 12:55:00,139.601,139.601,139.498,139.506,554900004.0
2005-12-15 13:00:00,139.514,139.585,139.491,139.491,394299998.0
2005-12-15 13:05:00,139.469,139.567,139.469,139.56,443599997.0
2005-12-15 13:10:00,139.548,139.552,139.503,139.523,524599999.0
2005-12-15 13:15:00,139.523,139.569,139.523,139.545,389899999.0
2005-12-15 13:20:00,139.542,139.572,139.522,139.572,699499990.0
2005-12-15 13:25:00,139.563,139.563,139.525,139.525,428299998.0
2005-12-15 13:30:00,139.527,139.533,139.454,139.526,575400003.0
2005-12-15 13:35:00,139.51,139.653,139.485,139.589,398000002.0
2005-12-15 13:40:00,139.559,139.598,139.377,139.377,451400002.0
2005-12-15 13:45:00,139.36,139.401,139.318,139.348,524900001.0
2005-12-15 13:50:00,139.342,139.356,139.262,139.267,370300001.0
2005-12-15 13:55:00,139.271,139.284,139.232,139.254,498500000.0
2005-12-15 14:00:00,139.25,139.265,139.233,139.242,545100003.0
2005-12-15 14:05:00,139.232,139.269,139.231,139.256,432199999.0
2005-12-15 14:10:00,139.261,139.287,139.245,139.267,453200000.0
2005-12-15 14:15:00,139.262,139.281,139.199,139.213,476699995.0
2005-12-15 14:20:00,139.203,139.211,139.129,139.147,311800000.0
2005-12-15 14:25:00,139.146,139.279,139.146,139.272,463700001.0
2005-12-15 14:30:00,139.277,139.371,139.255,139.337,600599999.0
2005-12-15 14:35:00,139.344,139.365,139.161,139.17,661400003.0
2005-12-15 14:40:00,139.172,139.296,139.153,139.252,564600002.0
2005-12-15 14:45:00,139.252,139.29,139.237,139.271,440400000.0
2005-12-15 14:50:00,139.268,139.309,139.193,139.26,421199995.0
2005-12-15 14:55:00,139.254,139.278,139.212,139.253,422500001.0
2005-12-15 15:00:00,139.251,139.251,139.205,139.251,490600003.0
2005-12-15 15:05:00,139.251,139.257,139.21,139.21,423799997.0
2005-12-15 15:10:00,139.204,139.264,139.204,139.25,415000004.0
2005-12-15 15:15:00,139.223,139.253,139.202,139.21,508499993.0
2005-12-15 15:20:00,139.19,139.207,139.111,139.114,511499999.0
2005-12-15 15:25:00,139.113,139.225,139.105,139.174,546000000.0
2005-12-15 15:30:00,139.151,139.191,139.086,139.137,502100001.0
2005-12-15 15:35:00,139.151,139.219,139.151,139.199,693099999.0
2005-12-15 15:40:00,139.198,139.347,139.191,139.316,530300003.0
2005-12-15 15:45:00,139.325,139.344,139.27,139.278,568199995.0
2005-12-15 15:50:00,139.28,139.406,139.275,139.406,302199999.0
2005-12-15 15:55:00,139.398,139.398,139.302,139.326,436499994.0
2005-12-15 16:00:00,139.29,139.414,139.237,139.392,487700002.0
2005-12-15 16:05:00,139.397,139.462,139.397,139.462,499200000.0
2005-12-15 16:10:00,139.465,139.465,139.395,139.422,238900000.0
2005-12-15 16:15:00,139.418,139.418,139.316,139.316,359799995.0
2005-12-15 16:20:00,139.322,139.406,139.305,139.393,437100001.0
2005-12-15 16:25:00,139.403,139.44,139.387,139.409,494599996.0
2005-12-15 16:30:00,139.392,139.405,139.331,139.331,705199997.0
2005-12-15 16:35:00,139.337,139.366,139.305,139.35,572299995.0
2005-12-15 16:40:00,139.342,139.348,139.302,139.304,297600000.0
2005-12-15 16:45:00,139.303,139.308,139.238,139.241,536700005.0
2005-12-15 16:50:00,139.25,139.263,139.221,139.227,411599999.0
2005-12-15 16:55:00,139.208,139.258,139.177,139.18,383299999.0
2005-12-15 17:00:00,139.194,139.223,139.153,139.2,736199995.0
2005-12-15 17:05:00,139.197,139.216,139.157,139.171,360699999.0
2005-12-15 17:10:00,139.167,139.167,139.069,139.089,376999997.0
2005-12-15 17:15:00,139.068,139.103,138.982,139.103,508200001.0
2005-12-15 17:20:00,139.13,139.152,139.012,139.148,344199998.0
2005-12-15 17:25:00,139.137,139.318,139.136,139.285,423699999.0
2005-12-15 17:30:00,139.285,139.293,139.183,139.189,659799995.0
2005-12-15 17:35:00,139.206,139.225,139.18,139.18,386399994.0
2005-12-15 17:40:00,139.2,139.403,139.2,139.373,446999997.0
2005-12-15 17:45:00,139.347,139.355,139.28,139.29,421400000.0
2005-12-15 17:50:00,139.29,139.29,139.217,139.262,457299999.0
2005-12-15 17:55:00,139.233,139.288,139.183,139.28,395700004.0
2005-12-15 18:00:00,139.283,139.337,139.275,139.29,6760800001.0
2005-12-15 18:05:00,139.286,139.52,139.214,139.24,7414999989.0
2005-12-15 18:10:00,139.241,139.369,139.2,139.329,5257899993.0
2005-12-15 18:15:00,139.325,139.359,139.315,139.322,5142699990.0
2005-12-15 18:20:00,139.323,139.375,139.318,139.365,6315299979.0
2005-12-15 18:25:00,139.375,139.548,139.375,139.548,4816500013.0
2005-12-15 18:30:00,139.545,139.565,139.503,139.53,5648900003.0
2005-12-15 18:35:00,139.549,139.6,139.535,139.562,3219799990.0
2005-12-15 18:40:00,139.553,139.578,139.499,139.557,2580699993.0
2005-12-15 18:45:00,139.55,139.575,139.47,139.473,2365200005.0
2005-12-15 18:50:00,139.468,139.476,139.388,139.405,4416399986.0
2005-12-15 18:55:00,139.412,139.451,139.37,139.44,3237099995.0
2005-12-15 19:00:00,139.44,139.535,139.43,139.535,2283800010.0
2005-12-15 19:05:00,139.541,139.541,139.497,139.502,3752999999.0
2005-12-15 19:10:00,139.502,139.52,139.459,139.508,1646300000.0
2005-12-15 19:15:00,139.503,139.53,139.471,139.517,2630800006.0
2005-12-15 19:20:00,139.524,139.562,139.508,139.512,2889399998.0
2005-12-15 19:25:00,139.504,139.519,139.469,139.487,3847400004.0
2005-12-15 19:30:00,139.487,139.501,139.422,139.43,3522599982.0
2005-12-15 19:35:00,139.43,139.435,139.4,139.415,2503599993.0
2005-12-15 19:40:00,139.419,139.425,139.385,139.398,2431199994.0
2005-12-15 19:45:00,139.403,139.442,139.394,139.418,1672499995.0
2005-12-15 19:50:00,139.422,139.461,139.42,139.458,2185099993.0
2005-12-15 19:55:00,139.463,139.463,139.422,139.437,2429200015.0
2005-12-15 20:00:00,139.45,139.541,139.45,139.527,1525699995.0
2005-12-15 20:05:00,139.526,139.526,139.471,139.51,2714400005.0
2005-12-15 20:10:00,139.508,139.508,139.476,139.495,2787699987.0
2005-12-15 20:15:00,139.502,139.505,139.475,139.485,1925999999.0
2005-12-15 20:20:00,139.49,139.565,139.49,139.565,2043900002.0
2005-12-15 20:25:00,139.565,139.565,139.51,139.538,3664999995.0
2005-12-15 20:30:00,139.535,139.535,139.438,139.455,5022399993.0
2005-12-15 20:35:00,139.456,139.493,139.442,139.48,3088599995.0
2005-12-15 20:40:00,139.478,139.493,139.463,139.472,2987799996.0
2005-12-15 20:45:00,139.471,139.471,139.42,139.421,3190500007.0
2005-12-15 20:50:00,139.41,139.441,139.398,139.436,3037999998.0
2005-12-15 20:55:00,139.433,139.452,139.421,139.43,4934599984.0
2005-12-15 21:00:00,139.431,139.442,139.395,139.403,3836999996.0
2005-12-15 21:05:00,139.403,139.419,139.365,139.371,2072399998.0
2005-12-15 21:10:00,139.37,139.375,139.295,139.31,2351500006.0
2005-12-15 21:15:00,139.308,139.321,139.281,139.3,3027199995.0
2005-12-15 21:20:00,139.3,139.315,139.228,139.245,4012699989.0
2005-12-15 21:25:00,139.253,139.347,139.253,139.332,1515799994.0
2005-12-15 21:30:00,139.339,139.368,139.314,139.321,1193599999.0
2005-12-15 21:35:00,139.32,139.331,139.311,139.33,1074799994.0
2005-12-15 21:40:00,139.334,139.359,139.325,139.333,1757599998.0
2005-12-15 21:45:00,139.328,139.328,139.264,139.273,1427700003.0
2005-12-15 21:50:00,139.278,139.289,139.215,139.243,538500000.0
2005-12-15 21:55:00,139.257,139.257,139.198,139.208,645799990.0
2005-12-15 22:00:00,139.208,139.222,139.142,139.144,1478199996.0
2005-12-15 22:05:00,139.131,139.203,139.101,139.185,635199999.0
2005-12-15 22:10:00,139.193,139.221,139.159,139.168,716799996.0
2005-12-15 22:15:00,139.171,139.231,139.166,139.228,672299997.0
2005-12-15 22:20:00,139.224,139.26,139.191,139.258,572199994.0
2005-12-15 22:25:00,139.253,139.29,139.235,139.29,1048699994.0
2005-12-15 22:30:00,139.295,139.317,139.27,139.317,1025699993.0
2005-12-15 22:35:00,139.317,139.327,139.301,139.315,1253099991.0
2005-12-15 22:40:00,139.314,139.33,139.3,139.305,1289499991.0
2005-12-15 22:45:00,139.299,139.315,139.288,139.302,987300001.0
2005-12-15 22:50:00,139.301,139.303,139.255,139.269,784600003.0
2005-12-15 22:55:00,139.261,139.273,139.21,139.21,844300000.0
2005-12-15 23:00:00,139.218,139.226,139.193,139.2,474199995.0
2005-12-15 23:05:00,139.196,139.202,139.082,139.116,382100000.0
2005-12-15 23:10:00,139.117,139.158,139.114,139.157,229199999.0
2005-12-15 23:15:00,139.157,139.2,139.157,139.184,329500002.0
2005-12-15 23:20:00,139.18,139.214,139.166,139.205,391200000.0
2005-12-15 23:25:00,139.202,139.202,139.163,139.182,257900000.0
2005-12-15 23:30:00,139.182,139.213,139.171,139.208,279299999.0
2005-12-15 23:35:00,139.215,139.215,139.2,139.212,495599995.0
2005-12-15 23:40:00,139.205,139.205,139.167,139.173,467399995.0
2005-12-15 23:45:00,139.171,139.18,139.144,139.144,346899995.0
2005-12-15 23:50:00,139.153,139.186,139.147,139.186,485799998.0
2005-12-15 23:55:00,139.193,139.208,139.155,139.199,385299998.0
2005-12-16 00:00:00,139.182,139.208,139.142,139.191,566200003.0
2005-12-16 00:05:00,139.19,139.219,139.158,139.197,681299997.0
2005-12-16 00:10:00,139.2,139.242,139.157,139.218,496600001.0
2005-12-16 00:15:00,139.229,139.243,139.143,139.176,569900000.0
2005-12-16 00:20:00,139.156,139.194,139.139,139.173,406499998.0
2005-12-16 00:25:00,139.207,139.219,139.152,139.2,647899996.0
2005-12-16 00:30:00,139.18,139.245,139.168,139.225,559599995.0
2005-12-16 00:35:00,139.225,139.238,139.22,139.23,332500001.0
2005-12-16 00:40:00,139.231,139.317,139.231,139.268,340899997.0
2005-12-16 00:45:00,139.271,139.279,139.228,139.239,362499996.0
2005-12-16 00:50:00,139.233,139.26,139.231,139.25,429300000.0
2005-12-16 00:55:00,139.249,139.361,139.249,139.349,481299995.0
2005-12-16 01:00:00,139.347,139.365,139.334,139.35,492499998.0
2005-12-16 01:05:00,139.346,139.354,139.32,139.335,444199993.0
2005-12-16 01:10:00,139.335,139.345,139.325,139.332,371999996.0
2005-12-16 01:15:00,139.349,139.364,139.251,139.261,506500003.0
2005-12-16 01:20:00,139.258,139.266,139.235,139.235,291999998.0
2005-12-16 01:25:00,139.236,139.24,139.206,139.224,473500000.0
2005-12-16 01:30:00,139.219,139.23,139.205,139.218,585800008.0
2005-12-16 01:35:00,139.23,139.236,139.217,139.23,488599998.0
2005-12-16 01:40:00,139.234,139.241,139.189,139.198,451100002.0
2005-12-16 01:45:00,139.205,139.22,139.183,139.218,267400000.0
2005-12-16 01:50:00,139.193,139.193,139.116,139.158,611200002.0
2005-12-16 01:55:00,139.165,139.167,139.13,139.16,463100000.0
2005-12-16 02:00:00,139.175,139.192,139.077,139.079,396300002.0
2005-12-16 02:05:00,139.06,139.078,138.867,138.867,456700003.0
2005-12-16 02:10:00,138.854,138.854,138.537,138.537,494000001.0
2005-12-16 02:15:00,138.5,138.5,138.256,138.287,422000002.0
2005-12-16 02:20:00,138.313,138.41,138.313,138.386,395499999.0
2005-12-16 02:25:00,138.393,138.432,138.37,138.41,501899998.0
2005-12-16 02:30:00,138.425,138.545,138.425,138.48,370199997.0
2005-12-16 02:35:00,138.482,138.594,138.465,138.481,411400003.0
2005-12-16 02:40:00,138.492,138.508,138.374,138.374,416399996.0
2005-12-16 02:45:00,138.352,138.396,138.312,138.316,494199997.0
2005-12-16 02:50:00,138.325,138.335,138.217,138.217,438000001.0
2005-12-16 02:55:00,138.22,138.327,138.194,138.316,446499997.0
2005-12-16 03:00:00,138.337,138.37,138.252,138.366,523099999.0
2005-12-16 03:05:00,138.356,138.366,138.342,138.361,449399996.0
2005-12-16 03:10:00,138.382,138.417,138.334,138.417,473000002.0
2005-12-16 03:15:00,138.447,138.658,138.447,138.658,394100002.0
2005-12-16 03:20:00,138.683,138.72,138.649,138.657,377299997.0
2005-12-16 03:25:00,138.657,138.68,138.601,138.68,356099999.0
2005-12-16 03:30:00,138.682,138.865,138.682,138.861,357300001.0
2005-12-16 03:35:00,138.86,138.874,138.788,138.799,427500000.0
2005-12-16 03:40:00,138.792,138.804,138.757,138.772,510200000.0
2005-12-16 03:45:00,138.765,138.8,138.696,138.696,429300001.0
2005-12-16 03:50:00,138.701,138.72,138.659,138.667,474899999.0
2005-12-16 03:55:00,138.681,138.755,138.67,138.755,394999998.0
2005-12-16 04:00:00,138.75,138.768,138.695,138.7,264100000.0
2005-12-16 04:05:00,138.678,138.737,138.635,138.736,322799998.0
2005-12-16 04:10:00,138.735,138.78,138.692,138.78,352100000.0
2005-12-16 04:15:00,138.772,138.806,138.746,138.77,415699999.0
2005-12-16 04:20:00,138.779,138.797,138.715,138.715,392900000.0
2005-12-16 04:25:00,138.697,138.702,138.543,138.578,342499996.0
2005-12-16 04:30:00,138.578,138.578,138.45,138.477,343900001.0
2005-12-16 04:35:00,138.476,138.5,138.458,138.497,389100006.0
2005-12-16 04:40:00,138.517,138.558,138.501,138.558,278699999.0
2005-12-16 04:45:00,138.566,138.631,138.566,138.61,402000000.0
2005-12-16 04:50:00,138.61,138.663,138.608,138.663,486499998.0
2005-12-16 04:55:00,138.669,138.735,138.662,138.725,367499998.0
2005-12-16 05:00:00,138.727,138.734,138.675,138.681,749399993.0
2005-12-16 05:05:00,138.679,138.703,138.669,138.671,365200002.0
2005-12-16 05:10:00,138.661,138.691,138.654,138.686,466999998.0
2005-12-16 05:15:00,138.688,138.696,138.665,138.685,407100001.0
2005-12-16 05:20:00,138.698,138.7,138.662,138.674,500299995.0
2005-12-16 05:25:00,138.68,138.694,138.661,138.686,317799995.0
2005-12-16 05:30:00,138.692,138.737,138.689,138.707,235100001.0
2005-12-16 05:35:00,138.713,138.713,138.639,138.655,361799997.0
2005-12-16 05:40:00,138.655,138.705,138.655,138.66,514600000.0
2005-12-16 05:45:00,138.658,138.685,138.649,138.657,350100000.0
2005-12-16 05:50:00,138.651,138.651,138.618,138.63,322299998.0
2005-12-16 05:55:00,138.634,138.648,138.53,138.54,299200000.0
2005-12-16 06:00:00,138.541,138.634,138.541,138.612,372499999.0
2005-12-16 06:05:00,138.62,138.62,138.578,138.582,536300000.0
2005-12-16 06:10:00,138.581,138.659,138.581,138.607,422699995.0
2005-12-16 06:15:00,138.608,138.608,138.549,138.576,260599999.0
2005-12-16 06:20:00,138.582,138.598,138.529,138.529,438499995.0
2005-12-16 06:25:00,138.509,138.523,138.439,138.523,587700003.0
2005-12-16 06:30:00,138.54,138.561,138.54,138.543,322400001.0
2005-12-16 06:35:00,138.552,138.56,138.503,138.538,369700001.0
2005-12-16 06:40:00,138.52,138.525,138.392,138.403,466999999.0
2005-12-16 06:45:00,138.4,138.415,138.331,138.392,384299998.0
2005-12-16 06:50:00,138.392,138.4,138.322,138.33,727300001.0
2005-12-16 06:55:00,138.331,138.396,138.331,138.393,418700001.0
2005-12-16 07:00:00,138.393,138.424,138.38,138.4,493500002.0
2005-12-16 07:05:00,138.392,138.421,138.392,138.418,435200000.0
2005-12-16 07:10:00,138.415,138.415,138.401,138.413,398600001.0
2005-12-16 07:15:00,138.417,138.509,138.417,138.474,432999999.0
2005-12-16 07:20:00,138.472,138.504,138.448,138.456,536399991.0
2005-12-16 07:25:00,138.465,138.501,138.454,138.462,344200001.0
2005-12-16 07:30:00,138.465,138.48,138.44,138.453,507399995.0
2005-12-16 07:35:00,138.448,138.448,138.392,138.4,487700000.0
2005-12-16 07:40:00,138.4,138.443,138.393,138.4,389500004.0
2005-12-16 07:45:00,138.394,138.455,138.388,138.455,358800001.0
2005-12-16 07:50:00,138.46,138.508,138.441,138.5,311300002.0
2005-12-16 07:55:00,138.506,138.522,138.477,138.485,479099999.0
2005-12-16 08:00:00,138.485,138.524,138.484,138.489,276599998.0
2005-12-16 08:05:00,138.487,138.511,138.483,138.507,307800002.0
2005-12-16 08:10:00,138.517,138.56,138.509,138.55,374799997.0
2005-12-16 08:15:00,138.55,138.559,138.494,138.498,394899994.0
2005-12-16 08:20:00,138.501,138.623,138.491,138.585,391800001.0
2005-12-16 08:25:00,138.583,138.658,138.569,138.596,455900000.0
2005-12-16 08:30:00,138.602,138.602,138.499,138.586,574100002.0
2005-12-16 08:35:00,138.573,138.605,138.546,138.548,315800001.0
2005-12-16 08:40:00,138.542,138.596,138.538,138.587,429399996.0
2005-12-16 08:45:00,138.578,138.626,138.551,138.626,534199996.0
2005-12-16 08:50:00,138.63,138.63,138.553,138.553,488499994.0
2005-12-16 08:55:00,138.563,138.645,138.556,138.635,595700001.0
2005-12-16 09:00:00,138.633,138.762,138.628,138.679,352600001.0
2005-12-16 09:05:00,138.669,138.718,138.643,138.708,407500003.0
2005-12-16 09:10:00,138.707,138.821,138.707,138.81,496299998.0
2005-12-16 09:15:00,138.832,138.901,138.784,138.901,335599996.0
2005-12-16 09:20:00,138.912,139.091,138.912,139.081,473600000.0
2005-12-16 09:25:00,139.066,139.073,138.974,139.012,367300000.0
2005-12-16 09:30:00,139.017,139.074,139.013,139.059,446200001.0
2005-12-16 09:35:00,139.06,139.1,138.972,138.973,340899999.0
2005-12-16 09:40:00,138.978,138.98,138.766,138.772,349600000.0
2005-12-16 09:45:00,138.797,138.843,138.797,138.803,488300000.0
2005-12-16 09:50:00,138.807,138.983,138.807,138.927,470500002.0
2005-12-16 09:55:00,138.917,138.978,138.902,138.978,450399999.0
2005-12-16 10:00:00,138.968,139.095,138.968,139.095,423299998.0
2005-12-16 10:05:00,139.095,139.213,139.088,139.201,597999996.0
2005-12-16 10:10:00,139.203,139.27,139.19,139.269,468100005.0
2005-12-16 10:15:00,139.288,139.319,139.269,139.292,541300003.0
2005-12-16 10:20:00,139.289,139.335,139.194,139.194,499300001.0
2005-12-16 10:25:00,139.191,139.336,139.186,139.336,622099999.0
2005-12-16 10:30:00,139.333,139.459,139.321,139.459,413599999.0
2005-12-16 10:35:00,139.456,139.508,139.429,139.45,442100002.0
2005-12-16 10:40:00,139.451,139.451,139.35,139.431,405200001.0
2005-12-16 10:45:00,139.455,139.536,139.435,139.522,407499997.0
2005-12-16 10:50:00,139.522,139.584,139.514,139.584,651300000.0
2005-12-16 10:55:00,139.587,139.734,139.555,139.729,496599998.0
2005-12-16 11:00:00,139.72,139.874,139.72,139.839,583500002.0
2005-12-16 11:05:00,139.855,139.864,139.769,139.785,463399993.0
2005-12-16 11:10:00,139.792,139.865,139.773,139.862,404000001.0
2005-12-16 11:15:00,139.857,139.924,139.845,139.871,443300001.0
2005-12-16 11:20:00,139.862,139.891,139.858,139.86,697000002.0
2005-12-16 11:25:00,139.856,139.873,139.802,139.802,512499995.0
2005-12-16 11:30:00,139.791,139.791,139.715,139.73,540699997.0
2005-12-16 11:35:00,139.729,139.764,139.572,139.594,510100001.0
2005-12-16 11:40:00,139.598,139.674,139.539,139.539,448299996.0
2005-12-16 11:45:00,139.537,139.561,139.511,139.561,525700003.0
2005-12-16 11:50:00,139.566,139.649,139.561,139.635,551899995.0
2005-12-16 11:55:00,139.65,139.666,139.613,139.631,582400003.0
2005-12-16 12:00:00,139.633,139.641,139.572,139.584,451299999.0
2005-12-16 12:05:00,139.573,139.573,139.525,139.54,529599999.0
2005-12-16 12:10:00,139.547,139.593,139.543,139.576,427299999.0
2005-12-16 12:15:00,139.574,139.58,139.376,139.401,347899997.0
2005-12-16 12:20:00,139.407,139.418,139.353,139.376,445299997.0
2005-12-16 12:25:00,139.383,139.385,139.294,139.297,566600000.0
2005-12-16 12:30:00,139.311,139.336,139.273,139.289,461000001.0
2005-12-16 12:35:00,139.294,139.417,139.294,139.412,290899998.0
2005-12-16 12:40:00,139.427,139.461,139.411,139.46,413300004.0
2005-12-16 12:45:00,139.484,139.51,139.476,139.49,499899996.0
2005-12-16 12:50:00,139.485,139.487,139.409,139.413,414200001.0
2005-12-16 12:55:00,139.399,139.399,139.357,139.377,431600001.0
2005-12-16 13:00:00,139.384,139.408,139.287,139.403,541299998.0
2005-12-16 13:05:00,139.388,139.388,139.342,139.352,529999998.0
2005-12-16 13:10:00,139.352,139.362,139.292,139.301,497600002.0
2005-12-16 13:15:00,139.293,139.34,139.289,139.322,638399996.0
2005-12-16 13:20:00,139.307,139.307,139.196,139.227,325199997.0
2005-12-16 13:25:00,139.223,139.268,139.222,139.268,510000004.0
2005-12-16 13:30:00,139.275,139.337,139.275,139.329,489899995.0
2005-12-16 13:35:00,139.306,139.373,139.28,139.354,470799997.0
2005-12-16 13:40:00,139.337,139.369,139.32,139.349,529000001.0
2005-12-16 13:45:00,139.358,139.368,139.307,139.335,239000000.0
2005-12-16 13:50:00,139.332,139.369,139.329,139.335,401299996.0
2005-12-16 13:55:00,139.337,139.363,139.325,139.341,465399996.0
2005-12-16 14:00:00,139.357,139.374,139.318,139.332,645999996.0
2005-12-16 14:05:00,139.326,139.328,139.242,139.246,575800001.0
2005-12-16 14:10:00,139.248,139.252,139.224,139.246,481200001.0
2005-12-16 14:15:00,139.245,139.283,139.235,139.248,450400002.0
2005-12-16 14:20:00,139.248,139.298,139.234,139.296,420499994.0
2005-12-16 14:25:00,139.282,139.286,139.229,139.232,357400000.0
2005-12-16 14:30:00,139.24,139.259,139.231,139.252,410399999.0
2005-12-16 14:35:00,139.252,139.268,139.246,139.251,616200001.0
2005-12-16 14:40:00,139.249,139.265,139.236,139.265,579299994.0
2005-12-16 14:45:00,139.258,139.261,139.189,139.197,525099999.0
2005-12-16 14:50:00,139.222,139.247,139.199,139.226,340099998.0
2005-12-16 14:55:00,139.215,139.251,139.215,139.243,482699995.0
2005-12-16 15:00:00,139.25,139.272,139.232,139.252,455099998.0
2005-12-16 15:05:00,139.24,139.256,139.226,139.237,397299997.0
2005-12-16 15:10:00,139.233,139.271,139.233,139.253,488699996.0
2005-12-16 15:15:00,139.246,139.316,139.246,139.316,370599998.0
2005-12-16 15:20:00,139.303,139.363,139.281,139.363,415300002.0
2005-12-16 15:25:00,139.354,139.354,139.272,139.308,626300007.0
2005-12-16 15:30:00,139.282,139.338,139.258,139.33,532299997.0
2005-12-16 15:35:00,139.33,139.334,139.251,139.291,503200001.0
2005-12-16 15:40:00,139.29,139.446,139.277,139.427,536900000.0
2005-12-16 15:45:00,139.425,139.464,139.368,139.423,418199997.0
2005-12-16 15:50:00,139.434,139.479,139.371,139.372,373099997.0
2005-12-16 15:55:00,139.36,139.367,139.329,139.335,518600004.0
2005-12-16 16:00:00,139.333,139.333,139.29,139.318,489500001.0
2005-12-16 16:05:00,139.319,139.363,139.312,139.332,489699995.0
2005-12-16 16:10:00,139.328,139.417,139.309,139.406,458900001.0
2005-12-16 16:15:00,139.402,139.406,139.353,139.366,431599999.0
2005-12-16 16:20:00,139.378,139.378,139.235,139.24,353600003.0
2005-12-16 16:25:00,139.252,139.368,139.252,139.368,396599998.0
2005-12-16 16:30:00,139.375,139.375,139.286,139.323,425399994.0
2005-12-16 16:35:00,139.319,139.327,139.288,139.323,498999999.0
2005-12-16 16:40:00,139.312,139.339,139.293,139.318,512500006.0
2005-12-16 16:45:00,139.32,139.354,139.296,139.328,434600001.0
2005-12-16 16:50:00,139.33,139.33,139.295,139.301,625700007.0
2005-12-16 16:55:00,139.293,139.293,139.263,139.282,428799996.0
2005-12-16 17:00:00,139.29,139.349,139.29,139.299,503399999.0
2005-12-16 17:05:00,139.293,139.316,139.272,139.287,521999997.0
2005-12-16 17:10:00,139.297,139.385,139.197,139.225,626500009.0
2005-12-16 17:15:00,139.24,139.27,139.24,139.251,414399995.0
2005-12-16 17:20:00,139.248,139.279,139.196,139.237,459899997.0
2005-12-16 17:25:00,139.233,139.24,139.128,139.199,317399998.0
2005-12-16 17:30:00,139.193,139.217,139.107,139.11,376199997.0
2005-12-16 17:35:00,139.125,139.152,139.117,139.117,368799999.0
2005-12-16 17:40:00,139.1,139.1,139.035,139.059,481800001.0
2005-12-16 17:45:00,139.057,139.058,139.025,139.027,407399999.0
2005-12-16 17:50:00,139.038,139.058,138.89,138.912,517000000.0
2005-12-16 17:55:00,138.915,138.975,138.894,138.959,529500002.0
2005-12-16 18:00:00,138.972,139.13,138.951,139.012,6194299988.0
2005-12-16 18:05:00,139.008,139.097,138.977,139.052,7610799996.0
2005-12-16 18:10:00,139.06,139.098,139.055,139.067,5691199987.0
2005-12-16 18:15:00,139.066,139.129,139.065,139.112,4997199988.0
2005-12-16 18:20:00,139.122,139.175,139.077,139.097,6262599998.0
2005-12-16 18:25:00,139.087,139.09,138.936,138.969,4178799993.0
2005-12-16 18:30:00,138.983,139.043,138.951,139.032,5451099981.0
2005-12-16 18:35:00,139.03,139.03,138.982,139.02,2807899995.0
2005-12-16 18:40:00,139.016,139.074,139.004,139.056,2792599985.0
2005-12-16 18:45:00,139.044,139.077,139.022,139.069,2268900007.0
2005-12-16 18:50:00,139.068,139.073,138.99,138.997,3807799995.0
2005-12-16 18:55:00,139.0,139.095,139.0,139.043,3139599985.0
2005-12-16 19:00:00,139.037,139.116,139.034,139.105,1925599993.0
2005-12-16 19:05:00,139.115,139.143,139.097,139.116,4012499990.0
2005-12-16 19:10:00,139.128,139.212,139.123,139.2,1351599998.0
2005-12-16 19:15:00,139.198,139.252,139.185,139.228,2475599999.0
2005-12-16 19:20:00,139.238,139.327,139.233,139.235,2946699997.0
2005-12-16 19:25:00,139.241,139.262,139.2,139.234,3168699993.0
2005-12-16 19:30:00,139.239,139.25,139.109,139.111,3675199983.0
2005-12-16 19:35:00,139.105,139.195,139.074,139.165,2362999985.0
2005-12-16 19:40:00,139.17,139.181,139.106,139.137,2540800012.0
2005-12-16 19:45:00,139.139,139.147,139.094,139.112,1924199989.0
2005-12-16 19:50:00,139.109,139.121,139.07,139.121,2305299994.0
2005-12-16 19:55:00,139.125,139.125,139.084,139.09,2537499994.0
2005-12-16 20:00:00,139.097,139.115,139.077,139.103,1659700001.0
2005-12-16 20:05:00,139.101,139.137,139.099,139.133,2589699999.0
2005-12-16 20:10:00,139.135,139.167,139.048,139.098,2554299999.0
2005-12-16 20:15:00,139.109,139.201,139.088,139.175,2197799993.0
2005-12-16 20:20:00,139.174,139.178,139.153,139.163,1985599989.0
2005-12-16 20:25:00,139.162,139.182,139.141,139.168,3647400001.0
2005-12-16 20:30:00,139.172,139.188,139.145,139.177,4898799991.0
2005-12-16 20:35:00,139.182,139.207,139.157,139.187,3027299990.0
2005-12-16 20:40:00,139.186,139.2,139.1,139.104,3212699989.0
2005-12-16 20:45:00,139.107,139.113,139.073,139.102,3202699992.0
2005-12-16 20:50:00,139.102,139.123,139.077,139.085,3145899995.0
2005-12-16 20:55:00,139.077,139.08,138.975,138.995,4715299985.0
2005-12-16 21:00:00,139.001,139.063,138.998,139.063,3646699994.0
2005-12-16 21:05:00,139.076,139.1,139.054,139.06,2492899995.0
2005-12-16 21:10:00,139.061,139.072,139.02,139.04,2462500001.0
2005-12-16 21:15:00,139.037,139.045,139.025,139.025,2873499999.0
2005-12-16 21:20:00,139.026,139.057,139.005,139.037,3835599983.0
2005-12-16 21:25:00,139.043,139.052,139.011,139.017,1642499996.0
2005-12-16 21:30:00,139.013,139.088,139.01,139.078,1252299992.0
2005-12-16 21:35:00,139.08,139.114,139.071,139.082,1025599997.0
2005-12-16 21:40:00,139.076,139.08,139.028,139.039,1574000001.0
2005-12-16 21:45:00,139.038,139.038,138.987,139.002,1464399998.0
2005-12-16 21:50:00,139.003,139.017,138.985,139.003,550500001.0
2005-12-16 21:55:00,139.008,139.008,138.939,138.975,378799995.0
2005-12-16 22:00:00,138.977,138.986,138.944,138.948,1434999995.0
2005-12-16 22:05:00,138.945,138.95,138.921,138.942,586999997.0
2005-12-16 22:10:00,138.941,138.952,138.926,138.928,787400000.0
2005-12-16 22:15:00,138.932,138.969,138.932,138.952,600799992.0
2005-12-16 22:20:00,138.95,138.967,138.945,138.949,765999997.0
2005-12-16 22:25:00,138.948,138.979,138.945,138.979,1330500004.0
2005-12-16 22:30:00,138.973,138.973,138.941,138.968,844500006.0
2005-12-16 22:35:00,138.964,138.997,138.955,138.987,1165200004.0
2005-12-16 22:40:00,138.987,139.008,138.945,138.974,1280600003.0
2005-12-16 22:45:00,138.974,139.017,138.966,139.017,992300003.0
2005-12-16 22:50:00,139.019,139.019,138.988,138.992,875699998.0
2005-12-16 22:55:00,138.983,138.999,138.938,138.953,732699997.0
2005-12-16 23:00:00,138.979,139.005,138.979,138.992,379999996.0
2005-12-16 23:05:00,138.986,138.991,138.947,138.958,507100008.0
2005-12-16 23:10:00,138.959,138.999,138.947,138.947,430100000.0
2005-12-16 23:15:00,138.942,138.989,138.942,138.989,340599998.0
2005-12-16 23:20:00,138.992,138.992,138.957,138.963,457800003.0
2005-12-16 23:25:00,138.957,138.967,138.917,138.932,514199998.0
2005-12-16 23:30:00,138.935,138.937,138.912,138.921,365099999.0
2005-12-16 23:35:00,138.922,138.946,138.892,138.93,538299998.0
2005-12-16 23:40:00,138.921,138.927,138.901,138.919,385500001.0
2005-12-16 23:45:00,138.919,138.919,138.88,138.881,301300000.0
2005-12-16 23:50:00,138.891,138.992,138.881,138.991,523300002.0
2005-12-16 23:55:00,138.981,139.003,138.947,138.955,476199994.0
2005-12-19 00:00:00,139.01,139.013,138.272,138.947,422699999.0
2005-12-19 00:05:00,138.95,138.953,138.192,138.781,529299996.0
2005-12-19 00:10:00,138.917,138.917,138.139,138.748,405500001.0
2005-12-19 00:15:00,138.94,138.95,138.914,138.943,491900000.0
2005-12-19 00:20:00,138.94,138.945,138.933,138.935,497600002.0
2005-12-19 00:25:00,138.947,138.967,138.935,138.967,278599998.0
2005-12-19 00:30:00,138.965,138.965,138.911,138.963,452200000.0
2005-12-19 00:35:00,138.97,138.987,138.966,138.985,404100002.0
2005-12-19 00:40:00,138.98,138.985,138.963,138.969,420099998.0
2005-12-19 00:45:00,138.965,138.967,138.955,138.96,331899999.0
2005-12-19 00:50:00,138.956,138.989,138.956,138.981,442599995.0
2005-12-19 00:55:00,138.974,139.004,138.928,138.944,475100002.0
2005-12-19 01:00:00,138.962,139.049,138.949,139.022,448899999.0
2005-12-19 01:05:00,139.023,139.029,138.982,139.009,588999996.0
2005-12-19 01:10:00,139.012,139.024,138.992,139.013,542399997.0
2005-12-19 01:15:00,139.022,139.052,139.008,139.041,535200004.0
2005-12-19 01:20:00,139.062,139.083,139.041,139.048,494499993.0
2005-12-19 01:25:00,139.056,139.056,139.035,139.052,444700000.0
2005-12-19 01:30:00,139.047,139.124,139.034,139.11,526800003.0
2005-12-19 01:35:00,139.117,139.119,139.085,139.093,531099999.0
2005-12-19 01:40:00,139.09,139.102,139.08,139.092,575999997.0
2005-12-19 01:45:00,139.088,139.107,139.065,139.065,301200001.0
2005-12-19 01:50:00,139.05,139.114,139.05,139.09,446200001.0
2005-12-19 01:55:00,139.107,139.107,139.072,139.082,266800001.0
2005-12-19 02:00:00,139.084,139.097,139.06,139.072,502500001.0
2005-12-19 02:05:00,139.062,139.076,139.054,139.069,429000002.0
2005-12-19 02:10:00,139.08,139.103,139.033,139.033,468400000.0
2005-12-19 02:15:00,139.032,139.08,139.032,139.061,384899996.0
2005-12-19 02:20:00,139.069,139.074,139.026,139.027,497699999.0
2005-12-19 02:25:00,139.009,139.045,139.007,139.041,582399998.0
2005-12-19 02:30:00,139.034,139.048,139.015,139.04,319499997.0
2005-12-19 02:35:00,139.05,139.055,139.004,139.043,395100001.0
2005-12-19 02:40:00,139.048,139.048,139.004,139.004,418999997.0
2005-12-19 02:45:00,139.013,139.041,138.983,139.014,454400000.0
2005-12-19 02:50:00,139.008,139.027,138.97,139.026,456399998.0
2005-12-19 02:55:00,139.018,139.074,138.944,138.953,511799998.0
2005-12-19 03:00:00,138.963,138.989,138.898,138.9,570500002.0
2005-12-19 03:05:00,138.895,138.95,138.895,138.932,441599997.0
2005-12-19 03:10:00,138.941,138.981,138.941,138.977,355600000.0
2005-12-19 03:15:00,138.962,139.037,138.952,139.033,437300004.0
2005-12-19 03:20:00,139.025,139.025,138.962,138.97,583599998.0
2005-12-19 03:25:00,138.972,139.028,138.967,139.005,439500000.0
2005-12-19 03:30:00,139.01,139.071,139.01,139.071,434399999.0
2005-12-19 03:35:00,139.092,139.147,139.076,139.143,592200002.0
2005-12-19 03:40:00,139.136,139.393,139.136,139.377,511100002.0
2005-12-19 03:45:00,139.39,139.439,139.374,139.425,386300001.0
2005-12-19 03:50:00,139.435,139.435,139.382,139.42,440100000.0
2005-12-19 03:55:00,139.418,139.588,139.418,139.587,428000002.0
2005-12-19 04:00:00,139.6,139.603,139.52,139.529,345400000.0
2005-12-19 04:05:00,139.525,139.579,139.481,139.577,386799999.0
2005-12-19 04:10:00,139.578,139.603,139.564,139.598,281399999.0
2005-12-19 04:15:00,139.588,139.596,139.542,139.578,539599998.0
2005-12-19 04:20:00,139.592,139.597,139.556,139.593,483300003.0
2005-12-19 04:25:00,139.591,139.631,139.591,139.607,597200000.0
2005-12-19 04:30:00,139.616,139.637,139.598,139.622,481699998.0
2005-12-19 04:35:00,139.631,139.657,139.609,139.636,439300000.0
2005-12-19 04:40:00,139.632,139.64,139.588,139.632,287399998.0
2005-12-19 04:45:00,139.624,139.657,139.62,139.657,389499998.0
2005-12-19 04:50:00,139.65,139.672,139.645,139.651,317499996.0
2005-12-19 04:55:00,139.647,139.679,139.637,139.663,439499997.0
2005-12-19 05:00:00,139.665,139.753,139.657,139.733,436400001.0
2005-12-19 05:05:00,139.736,139.785,139.736,139.753,406300001.0
2005-12-19 05:10:00,139.741,139.788,139.73,139.784,478200004.0
2005-12-19 05:15:00,139.792,139.807,139.772,139.779,460699999.0
2005-12-19 05:20:00,139.786,139.786,139.719,139.719,480199996.0
2005-12-19 05:25:00,139.718,139.722,139.688,139.722,441500000.0
2005-12-19 05:30:00,139.722,139.733,139.71,139.728,490600000.0
2005-12-19 05:35:00,139.735,139.735,139.655,139.665,286100002.0
2005-12-19 05:40:00,139.677,139.699,139.663,139.69,295799999.0
2005-12-19 05:45:00,139.69,139.723,139.683,139.688,304300002.0
2005-12-19 05:50:00,139.688,139.702,139.675,139.675,425599995.0
2005-12-19 05:55:00,139.678,139.682,139.625,139.625,288899998.0
2005-12-19 06:00:00,139.626,139.648,139.604,139.618,446399998.0
2005-12-19 06:05:00,139.628,139.656,139.61,139.65,470399991.0
2005-12-19 06:10:00,139.648,139.675,139.641,139.67,595499993.0
2005-12-19 06:15:00,139.67,139.675,139.626,139.629,423099997.0
2005-12-19 06:20:00,139.629,139.658,139.629,139.63,366899999.0
2005-12-19 06:25:00,139.639,139.645,139.615,139.641,424200000.0
2005-12-19 06:30:00,139.64,139.676,139.632,139.662,316400003.0
2005-12-19 06:35:00,139.675,139.732,139.675,139.683,236200002.0
2005-12-19 06:40:00,139.67,139.686,139.662,139.682,519900003.0
2005-12-19 06:45:00,139.685,139.686,139.669,139.685,313300000.0
2005-12-19 06:50:00,139.678,139.695,139.662,139.685,281399998.0
2005-12-19 06:55:00,139.685,139.696,139.661,139.662,633000001.0
2005-12-19 07:00:00,139.67,139.687,139.661,139.68,670799993.0
2005-12-19 07:05:00,139.673,139.688,139.652,139.66,446599998.0
2005-12-19 07:10:00,139.661,139.676,139.65,139.658,421600000.0
2005-12-19 07:15:00,139.655,139.709,139.655,139.706,292500000.0
2005-12-19 07:20:00,139.692,139.74,139.692,139.74,417399997.0
2005-12-19 07:25:00,139.741,139.751,139.702,139.717,545500002.0
2005-12-19 07:30:00,139.72,139.745,139.71,139.744,506899999.0
2005-12-19 07:35:00,139.745,139.808,139.745,139.793,286899999.0
2005-12-19 07:40:00,139.788,139.825,139.788,139.82,526600003.0
2005-12-19 07:45:00,139.813,139.826,139.797,139.821,424899997.0
2005-12-19 07:50:00,139.819,139.863,139.809,139.851,407199995.0
2005-12-19 07:55:00,139.847,139.871,139.839,139.866,381699998.0
2005-12-19 08:00:00,139.856,139.856,139.783,139.783,473899999.0
2005-12-19 08:05:00,139.778,139.835,139.768,139.784,440399996.0
2005-12-19 08:10:00,139.794,139.875,139.756,139.875,437599999.0
2005-12-19 08:15:00,139.883,140.001,139.879,139.974,476199997.0
2005-12-19 08:20:00,139.963,139.976,139.928,139.929,412200001.0
2005-12-19 08:25:00,139.941,139.98,139.91,139.91,445300001.0
2005-12-19 08:30:00,139.902,139.942,139.868,139.94,479699999.0
2005-12-19 08:35:00,139.935,139.956,139.912,139.912,431500001.0
2005-12-19 08:40:00,139.89,139.894,139.844,139.855,571500001.0
2005-12-19 08:45:00,139.856,139.909,139.837,139.885,338400001.0
2005-12-19 08:50:00,139.883,139.928,139.875,139.916,459099999.0
2005-12-19 08:55:00,139.928,139.938,139.91,139.938,604100000.0
2005-12-19 09:00:00,139.933,140.025,139.92,139.929,312499998.0
2005-12-19 09:05:00,139.937,139.955,139.831,139.839,585200002.0
2005-12-19 09:10:00,139.818,139.865,139.813,139.829,534000000.0
2005-12-19 09:15:00,139.828,139.84,139.802,139.813,443300002.0
2005-12-19 09:20:00,139.801,139.815,139.774,139.79,378199999.0
2005-12-19 09:25:00,139.792,139.826,139.792,139.797,555700000.0
2005-12-19 09:30:00,139.807,139.914,139.807,139.827,382799999.0
2005-12-19 09:35:00,139.817,139.824,139.728,139.767,395599998.0
2005-12-19 09:40:00,139.773,139.866,139.771,139.805,506200000.0
2005-12-19 09:45:00,139.816,139.825,139.786,139.817,358699999.0
2005-12-19 09:50:00,139.828,139.847,139.762,139.762,383699997.0
2005-12-19 09:55:00,139.747,139.89,139.729,139.889,355100001.0
2005-12-19 10:00:00,139.867,139.871,139.788,139.788,449200002.0
2005-12-19 10:05:00,139.777,139.799,139.736,139.79,571799998.0
2005-12-19 10:10:00,139.8,139.917,139.796,139.895,511699998.0
2005-12-19 10:15:00,139.892,139.963,139.892,139.913,336899999.0
2005-12-19 10:20:00,139.904,139.939,139.861,139.939,701700004.0
2005-12-19 10:25:00,139.942,139.97,139.889,139.909,374799996.0
2005-12-19 10:30:00,139.893,139.893,139.832,139.865,430500000.0
2005-12-19 10:35:00,139.845,139.867,139.811,139.866,461200001.0
2005-12-19 10:40:00,139.863,139.863,139.819,139.828,393800001.0
2005-12-19 10:45:00,139.821,139.821,139.76,139.769,487600006.0
2005-12-19 10:50:00,139.769,139.783,139.747,139.776,392100001.0
2005-12-19 10:55:00,139.784,139.811,139.726,139.784,524499997.0
2005-12-19 11:00:00,139.797,139.797,139.751,139.788,496700001.0
2005-12-19 11:05:00,139.81,139.867,139.803,139.867,451900002.0
2005-12-19 11:10:00,139.871,139.89,139.856,139.88,436600000.0
2005-12-19 11:15:00,139.871,139.878,139.825,139.825,552099995.0
2005-12-19 11:20:00,139.813,139.847,139.803,139.827,425299999.0
2005-12-19 11:25:00,139.822,139.826,139.77,139.782,468600001.0
2005-12-19 11:30:00,139.786,139.792,139.756,139.756,426599998.0
2005-12-19 11:35:00,139.744,139.766,139.729,139.745,516199993.0
2005-12-19 11:40:00,139.741,139.745,139.648,139.649,416800002.0
2005-12-19 11:45:00,139.648,139.669,139.605,139.625,588499997.0
2005-12-19 11:50:00,139.615,139.653,139.598,139.635,609200002.0
2005-12-19 11:55:00,139.631,139.631,139.57,139.593,436100003.0
2005-12-19 12:00:00,139.59,139.711,139.565,139.701,558800000.0
2005-12-19 12:05:00,139.696,139.696,139.635,139.667,409799996.0
2005-12-19 12:10:00,139.681,139.715,139.583,139.595,438299999.0
2005-12-19 12:15:00,139.597,139.609,139.561,139.593,452999997.0
2005-12-19 12:20:00,139.578,139.699,139.576,139.661,335200003.0
2005-12-19 12:25:00,139.67,139.67,139.629,139.659,539700002.0
2005-12-19 12:30:00,139.665,139.73,139.66,139.689,445399996.0
2005-12-19 12:35:00,139.694,139.705,139.669,139.67,398599999.0
2005-12-19 12:40:00,139.663,139.663,139.597,139.6,370900000.0
2005-12-19 12:45:00,139.608,139.618,139.588,139.609,361700001.0
2005-12-19 12:50:00,139.608,139.643,139.596,139.623,474199997.0
2005-12-19 12:55:00,139.617,139.62,139.59,139.59,521800001.0
2005-12-19 13:00:00,139.589,139.602,139.572,139.6,511900001.0
2005-12-19 13:05:00,139.597,139.603,139.55,139.576,482799998.0
2005-12-19 13:10:00,139.57,139.574,139.536,139.552,495799999.0
2005-12-19 13:15:00,139.541,139.566,139.528,139.542,366200001.0
2005-12-19 13:20:00,139.531,139.548,139.448,139.473,398400000.0
2005-12-19 13:25:00,139.462,139.487,139.436,139.487,639900001.0
2005-12-19 13:30:00,139.5,139.658,139.5,139.563,294600001.0
2005-12-19 13:35:00,139.55,139.585,139.55,139.575,360200001.0
2005-12-19 13:40:00,139.574,139.609,139.574,139.589,358200001.0
2005-12-19 13:45:00,139.582,139.584,139.563,139.572,312999999.0
2005-12-19 13:50:00,139.574,139.598,139.516,139.519,415399999.0
2005-12-19 13:55:00,139.515,139.544,139.514,139.535,412499993.0
2005-12-19 14:00:00,139.546,139.554,139.516,139.543,462700002.0
2005-12-19 14:05:00,139.539,139.539,139.502,139.511,479199996.0
2005-12-19 14:10:00,139.521,139.53,139.488,139.496,640399992.0
2005-12-19 14:15:00,139.5,139.53,139.5,139.511,390799999.0
2005-12-19 14:20:00,139.508,139.509,139.454,139.467,370200001.0
2005-12-19 14:25:00,139.467,139.488,139.427,139.433,433800000.0
2005-12-19 14:30:00,139.411,139.411,139.364,139.388,415400004.0
2005-12-19 14:35:00,139.393,139.399,139.317,139.33,770999996.0
2005-12-19 14:40:00,139.328,139.333,139.287,139.317,518200002.0
2005-12-19 14:45:00,139.322,139.359,139.299,139.299,433700002.0
2005-12-19 14:50:00,139.302,139.329,139.285,139.309,351599996.0
2005-12-19 14:55:00,139.311,139.334,139.293,139.293,517199996.0
2005-12-19 15:00:00,139.3,139.329,139.26,139.318,427599996.0
2005-12-19 15:05:00,139.308,139.361,139.304,139.348,682999998.0
2005-12-19 15:10:00,139.346,139.369,139.228,139.228,466499999.0
2005-12-19 15:15:00,139.202,139.28,139.202,139.252,513699998.0
2005-12-19 15:20:00,139.233,139.233,139.15,139.197,429300000.0
2005-12-19 15:25:00,139.209,139.256,139.207,139.246,624099999.0
2005-12-19 15:30:00,139.237,139.268,139.23,139.261,439600000.0
2005-12-19 15:35:00,139.267,139.267,139.193,139.217,412799999.0
2005-12-19 15:40:00,139.221,139.253,139.197,139.197,435099996.0
2005-12-19 15:45:00,139.205,139.281,139.195,139.272,564500000.0
2005-12-19 15:50:00,139.278,139.279,139.226,139.245,504900003.0
2005-12-19 15:55:00,139.228,139.242,139.205,139.211,516300001.0
2005-12-19 16:00:00,139.21,139.221,139.197,139.218,395700001.0
2005-12-19 16:05:00,139.218,139.245,139.205,139.234,525299999.0
2005-12-19 16:10:00,139.239,139.265,139.22,139.264,399199997.0
2005-12-19 16:15:00,139.267,139.303,139.244,139.245,465399999.0
2005-12-19 16:20:00,139.25,139.262,139.203,139.203,537000002.0
2005-12-19 16:25:00,139.205,139.279,139.198,139.255,366000001.0
2005-12-19 16:30:00,139.267,139.304,139.258,139.258,631800007.0
2005-12-19 16:35:00,139.25,139.266,139.221,139.241,397600001.0
2005-12-19 16:40:00,139.229,139.229,139.182,139.198,528499996.0
2005-12-19 16:45:00,139.21,139.213,139.145,139.15,431400000.0
2005-12-19 16:50:00,139.157,139.163,139.089,139.163,417800003.0
2005-12-19 16:55:00,139.176,139.194,139.111,139.111,594999997.0
2005-12-19 17:00:00,139.117,139.157,139.072,139.141,604400000.0
2005-12-19 17:05:00,139.152,139.204,139.122,139.156,442700001.0
2005-12-19 17:10:00,139.155,139.196,139.098,139.109,563600008.0
2005-12-19 17:15:00,139.103,139.182,139.099,139.161,528999998.0
2005-12-19 17:20:00,139.153,139.171,139.068,139.075,406700000.0
2005-12-19 17:25:00,139.078,139.181,139.076,139.18,372100000.0
2005-12-19 17:30:00,139.175,139.254,139.163,139.221,412199996.0
2005-12-19 17:35:00,139.226,139.234,139.177,139.177,452700000.0
2005-12-19 17:40:00,139.153,139.21,139.135,139.21,500699993.0
2005-12-19 17:45:00,139.22,139.23,139.028,139.037,387599997.0
2005-12-19 17:50:00,139.044,139.15,139.044,139.15,484099999.0
2005-12-19 17:55:00,139.148,139.206,139.138,139.188,483199999.0
2005-12-19 18:00:00,139.173,139.178,139.097,139.121,6483999983.0
2005-12-19 18:05:00,139.118,139.14,139.099,139.131,7246700001.0
2005-12-19 18:10:00,139.133,139.145,139.102,139.118,4945999987.0
2005-12-19 18:15:00,139.115,139.143,139.101,139.127,5089800005.0
2005-12-19 18:20:00,139.123,139.14,139.108,139.117,6221599985.0
2005-12-19 18:25:00,139.122,139.158,139.115,139.151,4203500003.0
2005-12-19 18:30:00,139.153,139.166,139.108,139.117,5852299992.0
2005-12-19 18:35:00,139.122,139.122,139.059,139.062,3477000003.0
2005-12-19 18:40:00,139.056,139.125,139.038,139.088,3003699992.0
2005-12-19 18:45:00,139.082,139.13,139.079,139.12,2574799983.0
2005-12-19 18:50:00,139.122,139.138,139.087,139.088,3983600003.0
2005-12-19 18:55:00,139.088,139.144,139.072,139.144,3290400002.0
2005-12-19 19:00:00,139.135,139.16,139.108,139.126,2344399999.0
2005-12-19 19:05:00,139.13,139.205,139.127,139.205,4158900006.0
2005-12-19 19:10:00,139.212,139.221,139.196,139.211,1217899996.0
2005-12-19 19:15:00,139.202,139.214,139.143,139.143,2938200000.0
2005-12-19 19:20:00,139.144,139.15,139.118,139.14,2811399986.0
2005-12-19 19:25:00,139.136,139.145,139.118,139.118,3551799994.0
2005-12-19 19:30:00,139.123,139.144,139.115,139.137,4067199999.0
2005-12-19 19:35:00,139.137,139.178,139.128,139.128,2264099996.0
2005-12-19 19:40:00,139.135,139.262,139.135,139.257,2596999992.0
2005-12-19 19:45:00,139.257,139.257,139.189,139.207,2117599999.0
2005-12-19 19:50:00,139.214,139.234,139.133,139.161,2010099997.0
2005-12-19 19:55:00,139.164,139.179,139.136,139.149,2433999996.0
2005-12-19 20:00:00,139.158,139.17,139.11,139.117,1491800002.0
2005-12-19 20:05:00,139.113,139.119,139.029,139.119,2554199997.0
2005-12-19 20:10:00,139.118,139.121,139.084,139.097,2567800006.0
2005-12-19 20:15:00,139.105,139.127,139.096,139.113,2006999995.0
2005-12-19 20:20:00,139.116,139.141,139.1,139.132,2038100002.0
2005-12-19 20:25:00,139.128,139.144,139.103,139.125,3634799992.0
2005-12-19 20:30:00,139.121,139.142,139.102,139.104,5398300008.0
2005-12-19 20:35:00,139.1,139.127,139.093,139.11,3372400001.0
2005-12-19 20:40:00,139.105,139.114,139.085,139.098,3321400002.0
2005-12-19 20:45:00,139.105,139.117,139.092,139.115,2966300007.0
2005-12-19 20:50:00,139.107,139.112,139.079,139.097,2838900001.0
2005-12-19 20:55:00,139.09,139.123,139.082,139.11,4715399969.0
2005-12-19 21:00:00,139.113,139.144,139.112,139.136,4148299984.0
2005-12-19 21:05:00,139.138,139.16,139.127,139.138,2329399993.0
2005-12-19 21:10:00,139.14,139.176,139.127,139.161,2167799998.0
2005-12-19 21:15:00,139.16,139.197,139.153,139.18,2867399997.0
2005-12-19 21:20:00,139.181,139.195,139.168,139.188,4173500001.0
2005-12-19 21:25:00,139.192,139.192,139.167,139.184,1379299993.0
2005-12-19 21:30:00,139.183,139.203,139.134,139.174,1482299999.0
2005-12-19 21:35:00,139.181,139.226,139.167,139.215,1042299986.0
2005-12-19 21:40:00,139.221,139.243,139.206,139.218,1535800001.0
2005-12-19 21:45:00,139.217,139.252,139.193,139.249,1246099998.0
2005-12-19 21:50:00,139.257,139.261,139.224,139.237,628999995.0
2005-12-19 21:55:00,139.243,139.275,139.208,139.275,505000004.0
2005-12-19 22:00:00,139.278,139.308,139.264,139.287,1344999994.0
2005-12-19 22:05:00,139.274,139.335,139.264,139.335,736100001.0
2005-12-19 22:10:00,139.34,139.355,139.323,139.328,731699997.0
2005-12-19 22:15:00,139.33,139.341,139.322,139.33,621700000.0
2005-12-19 22:20:00,139.333,139.365,139.326,139.33,722599998.0
2005-12-19 22:25:00,139.324,139.324,139.264,139.285,1352200004.0
2005-12-19 22:30:00,139.291,139.306,139.28,139.3,842199997.0
2005-12-19 22:35:00,139.297,139.316,139.28,139.286,1336600002.0
2005-12-19 22:40:00,139.287,139.339,139.285,139.329,1089000000.0
2005-12-19 22:45:00,139.335,139.356,139.324,139.333,1087400001.0
2005-12-19 22:50:00,139.332,139.334,139.297,139.31,963700001.0
2005-12-19 22:55:00,139.305,139.327,139.281,139.301,782899997.0
2005-12-19 23:00:00,139.33,139.343,139.288,139.303,413399999.0
2005-12-19 23:05:00,139.296,139.3,139.259,139.275,404399998.0
2005-12-19 23:10:00,139.265,139.292,139.265,139.28,170299999.0
2005-12-19 23:15:00,139.278,139.298,139.27,139.298,312099999.0
2005-12-19 23:20:00,139.305,139.312,139.293,139.312,377299999.0
2005-12-19 23:25:00,139.312,139.321,139.303,139.308,566400004.0
2005-12-19 23:30:00,139.309,139.347,139.307,139.345,323799999.0
2005-12-19 23:35:00,139.348,139.353,139.322,139.353,388300001.0
2005-12-19 23:40:00,139.348,139.381,139.332,139.375,330899998.0
2005-12-19 23:45:00,139.37,139.419,139.365,139.393,369799997.0
2005-12-19 23:50:00,139.398,139.408,139.376,139.4,408300000.0
2005-12-19 23:55:00,139.396,139.415,139.388,139.415,441099997.0
2005-12-20 00:00:00,139.402,139.466,139.402,139.428,560999994.0
2005-12-20 00:05:00,139.432,139.457,139.385,139.389,507299996.0
2005-12-20 00:10:00,139.347,139.43,139.341,139.377,709499996.0
2005-12-20 00:15:00,139.365,139.387,139.316,139.316,367099998.0
2005-12-20 00:20:00,139.329,139.369,139.308,139.341,472000003.0
2005-12-20 00:25:00,139.352,139.373,139.305,139.332,657399996.0
2005-12-20 00:30:00,139.343,139.405,139.303,139.345,531999998.0
2005-12-20 00:35:00,139.343,139.428,139.337,139.428,401100000.0
2005-12-20 00:40:00,139.417,139.433,139.404,139.429,481000000.0
2005-12-20 00:45:00,139.423,139.455,139.412,139.441,371900000.0
2005-12-20 00:50:00,139.437,139.458,139.429,139.43,489999993.0
2005-12-20 00:55:00,139.426,139.442,139.418,139.425,485699999.0
2005-12-20 01:00:00,139.425,139.452,139.423,139.442,424100000.0
2005-12-20 01:05:00,139.444,139.487,139.438,139.479,341499998.0
2005-12-20 01:10:00,139.472,139.472,139.384,139.392,479200000.0
2005-12-20 01:15:00,139.408,139.412,139.352,139.391,663799996.0
2005-12-20 01:20:00,139.401,139.405,139.37,139.39,457599997.0
2005-12-20 01:25:00,139.389,139.421,139.355,139.41,370999995.0
2005-12-20 01:30:00,139.41,139.463,139.405,139.43,596799996.0
2005-12-20 01:35:00,139.44,139.451,139.42,139.446,374900002.0
2005-12-20 01:40:00,139.446,139.47,139.389,139.437,405599997.0
2005-12-20 01:45:00,139.437,139.479,139.437,139.452,229600001.0
2005-12-20 01:50:00,139.433,139.451,139.404,139.406,567800003.0
2005-12-20 01:55:00,139.415,139.415,139.33,139.34,404999995.0
2005-12-20 02:00:00,139.334,139.372,139.315,139.315,491299997.0
2005-12-20 02:05:00,139.298,139.32,139.272,139.292,447800001.0
2005-12-20 02:10:00,139.295,139.366,139.295,139.354,420699996.0
2005-12-20 02:15:00,139.357,139.447,139.346,139.447,355700003.0
2005-12-20 02:20:00,139.458,139.461,139.416,139.44,393700000.0
2005-12-20 02:25:00,139.43,139.459,139.415,139.451,404500000.0
2005-12-20 02:30:00,139.455,139.482,139.455,139.47,328999999.0
2005-12-20 02:35:00,139.468,139.52,139.468,139.52,468199999.0
2005-12-20 02:40:00,139.536,139.597,139.529,139.534,628399999.0
2005-12-20 02:45:00,139.541,139.56,139.524,139.56,439699997.0
2005-12-20 02:50:00,139.553,139.584,139.546,139.584,367099995.0
2005-12-20 02:55:00,139.58,139.58,139.538,139.543,513499995.0
2005-12-20 03:00:00,139.547,139.552,139.517,139.527,365599997.0
2005-12-20 03:05:00,139.522,139.648,139.522,139.61,502999997.0
2005-12-20 03:10:00,139.59,139.601,139.536,139.544,468099994.0
2005-12-20 03:15:00,139.536,139.584,139.526,139.575,445799999.0
2005-12-20 03:20:00,139.585,139.67,139.585,139.668,653599998.0
2005-12-20 03:25:00,139.685,139.706,139.669,139.685,661300000.0
2005-12-20 03:30:00,139.683,139.71,139.683,139.685,452100000.0
2005-12-20 03:35:00,139.7,139.727,139.69,139.707,486299995.0
2005-12-20 03:40:00,139.7,139.746,139.657,139.717,543099998.0
2005-12-20 03:45:00,139.738,139.738,139.652,139.652,565800002.0
2005-12-20 03:50:00,139.659,139.697,139.616,139.672,474399990.0
2005-12-20 03:55:00,139.684,139.687,139.623,139.623,526700001.0
2005-12-20 04:00:00,139.625,139.628,139.571,139.593,413800001.0
2005-12-20 04:05:00,139.594,139.605,139.575,139.597,413799999.0
2005-12-20 04:10:00,139.603,139.633,139.586,139.617,532299999.0
2005-12-20 04:15:00,139.613,139.636,139.612,139.62,478599999.0
2005-12-20 04:20:00,139.622,139.625,139.603,139.612,401499996.0
2005-12-20 04:25:00,139.605,139.625,139.594,139.603,298300000.0
2005-12-20 04:30:00,139.608,139.628,139.6,139.606,498500005.0
2005-12-20 04:35:00,139.611,139.633,139.603,139.614,340899998.0
2005-12-20 04:40:00,139.625,139.65,139.62,139.633,381799996.0
2005-12-20 04:45:00,139.625,139.645,139.612,139.627,455200002.0
2005-12-20 04:50:00,139.637,139.646,139.619,139.642,294900002.0
2005-12-20 04:55:00,139.65,139.724,139.65,139.72,379300001.0
2005-12-20 05:00:00,139.72,139.862,139.712,139.859,649900000.0
2005-12-20 05:05:00,139.85,139.85,139.803,139.827,342700002.0
2005-12-20 05:10:00,139.821,139.827,139.797,139.8,301300002.0
2005-12-20 05:15:00,139.801,139.808,139.752,139.794,359899999.0
2005-12-20 05:20:00,139.799,139.834,139.777,139.828,470200000.0
2005-12-20 05:25:00,139.831,139.852,139.808,139.847,344700001.0
2005-12-20 05:30:00,139.846,139.88,139.835,139.854,417000002.0
2005-12-20 05:35:00,139.857,139.875,139.846,139.866,366699999.0
2005-12-20 05:40:00,139.868,139.901,139.844,139.878,472199999.0
2005-12-20 05:45:00,139.858,139.913,139.835,139.906,401599998.0
2005-12-20 05:50:00,139.905,139.906,139.852,139.883,350500000.0
2005-12-20 05:55:00,139.892,139.905,139.868,139.894,509599998.0
2005-12-20 06:00:00,139.882,139.909,139.882,139.905,300300000.0
2005-12-20 06:05:00,139.912,139.919,139.888,139.9,479299998.0
2005-12-20 06:10:00,139.895,139.895,139.864,139.874,442800002.0
2005-12-20 06:15:00,139.858,139.883,139.799,139.815,497400000.0
2005-12-20 06:20:00,139.827,139.851,139.798,139.809,491800002.0
2005-12-20 06:25:00,139.815,139.842,139.804,139.827,483999997.0
2005-12-20 06:30:00,139.82,139.822,139.733,139.734,455300000.0
2005-12-20 06:35:00,139.715,139.721,139.681,139.683,424700000.0
2005-12-20 06:40:00,139.675,139.684,139.605,139.632,441799999.0
2005-12-20 06:45:00,139.637,139.65,139.621,139.621,572800001.0
2005-12-20 06:50:00,139.618,139.692,139.607,139.659,339799996.0
2005-12-20 06:55:00,139.657,139.722,139.657,139.722,502899998.0
2005-12-20 07:00:00,139.729,139.746,139.699,139.731,543899998.0
2005-12-20 07:05:00,139.718,139.804,139.718,139.804,509600003.0
2005-12-20 07:10:00,139.801,139.817,139.759,139.812,549300000.0
2005-12-20 07:15:00,139.805,139.815,139.746,139.749,475799996.0
2005-12-20 07:20:00,139.745,139.762,139.738,139.761,458899999.0
2005-12-20 07:25:00,139.756,139.771,139.744,139.752,466399998.0
2005-12-20 07:30:00,139.758,139.816,139.758,139.812,412399997.0
2005-12-20 07:35:00,139.808,139.817,139.79,139.817,238399997.0
2005-12-20 07:40:00,139.814,139.837,139.805,139.829,485100000.0
2005-12-20 07:45:00,139.823,139.834,139.77,139.791,397699999.0
2005-12-20 07:50:00,139.793,139.799,139.777,139.794,356000001.0
2005-12-20 07:55:00,139.795,139.8,139.781,139.794,472599995.0
2005-12-20 08:00:00,139.783,139.783,139.738,139.739,309599999.0
2005-12-20 08:05:00,139.742,139.75,139.711,139.721,501300002.0
2005-12-20 08:10:00,139.732,139.749,139.709,139.712,468700001.0
2005-12-20 08:15:00,139.717,139.771,139.703,139.755,394399997.0
2005-12-20 08:20:00,139.751,139.785,139.736,139.785,512499999.0
2005-12-20 08:25:00,139.778,139.817,139.751,139.782,448699996.0
2005-12-20 08:30:00,139.775,139.775,139.693,139.711,478500001.0
2005-12-20 08:35:00,139.713,139.72,139.653,139.701,449699997.0
2005-12-20 08:40:00,139.688,139.697,139.658,139.694,566500000.0
2005-12-20 08:45:00,139.693,139.756,139.684,139.756,496800002.0
2005-12-20 08:50:00,139.761,139.769,139.732,139.761,420500001.0
2005-12-20 08:55:00,139.768,139.799,139.741,139.775,642200003.0
2005-12-20 09:00:00,139.768,139.814,139.761,139.809,389100000.0
2005-12-20 09:05:00,139.808,139.882,139.795,139.861,362399996.0
2005-12-20 09:10:00,139.84,139.895,139.837,139.87,523599995.0
2005-12-20 09:15:00,139.871,139.912,139.859,139.888,246200002.0
2005-12-20 09:20:00,139.87,139.886,139.718,139.73,497599994.0
2005-12-20 09:25:00,139.732,139.748,139.688,139.693,527599998.0
2005-12-20 09:30:00,139.699,139.736,139.699,139.71,387899999.0
2005-12-20 09:35:00,139.709,139.72,139.677,139.707,601800001.0
2005-12-20 09:40:00,139.722,139.736,139.69,139.719,370000004.0
2005-12-20 09:45:00,139.723,139.773,139.723,139.746,412900000.0
2005-12-20 09:50:00,139.738,139.766,139.709,139.752,375599995.0
2005-12-20 09:55:00,139.742,139.762,139.739,139.762,487200000.0
2005-12-20 10:00:00,139.766,139.798,139.741,139.752,318299998.0
2005-12-20 10:05:00,139.754,139.793,139.754,139.779,467799998.0
2005-12-20 10:10:00,139.781,139.791,139.733,139.745,544399995.0
2005-12-20 10:15:00,139.748,139.769,139.748,139.758,504499999.0
2005-12-20 10:20:00,139.752,139.76,139.698,139.715,613299999.0
2005-12-20 10:25:00,139.705,139.744,139.678,139.692,583300001.0
2005-12-20 10:30:00,139.697,139.697,139.626,139.694,601100005.0
2005-12-20 10:35:00,139.698,139.698,139.652,139.671,546600000.0
2005-12-20 10:40:00,139.667,139.667,139.597,139.617,499899996.0
2005-12-20 10:45:00,139.632,139.663,139.632,139.649,388999997.0
2005-12-20 10:50:00,139.642,139.65,139.542,139.58,504799999.0
2005-12-20 10:55:00,139.593,139.654,139.593,139.647,499099996.0
2005-12-20 11:00:00,139.652,139.652,139.6,139.611,341100000.0
2005-12-20 11:05:00,139.622,139.631,139.583,139.614,407699999.0
2005-12-20 11:10:00,139.621,139.632,139.598,139.63,382899997.0
2005-12-20 11:15:00,139.623,139.642,139.525,139.534,309100000.0
2005-12-20 11:20:00,139.526,139.592,139.524,139.577,527700001.0
2005-12-20 11:25:00,139.581,139.642,139.581,139.608,623599999.0
2005-12-20 11:30:00,139.612,139.624,139.538,139.539,472000002.0
2005-12-20 11:35:00,139.531,139.54,139.504,139.525,670900000.0
2005-12-20 11:40:00,139.511,139.511,139.383,139.41,498000000.0
2005-12-20 11:45:00,139.41,139.435,139.394,139.435,625999998.0
2005-12-20 11:50:00,139.43,139.525,139.43,139.525,439400004.0
2005-12-20 11:55:00,139.523,139.558,139.511,139.525,509200003.0
2005-12-20 12:00:00,139.512,139.517,139.462,139.48,462600002.0
2005-12-20 12:05:00,139.474,139.48,139.332,139.332,448200001.0
2005-12-20 12:10:00,139.34,139.371,139.327,139.362,494100003.0
2005-12-20 12:15:00,139.354,139.368,139.312,139.334,479800003.0
2005-12-20 12:20:00,139.338,139.387,139.338,139.387,609599999.0
2005-12-20 12:25:00,139.394,139.455,139.386,139.415,388499998.0
2005-12-20 12:30:00,139.413,139.437,139.381,139.41,439099996.0
2005-12-20 12:35:00,139.404,139.419,139.387,139.412,470700005.0
2005-12-20 12:40:00,139.403,139.417,139.377,139.402,406199996.0
2005-12-20 12:45:00,139.41,139.41,139.379,139.386,449899997.0
2005-12-20 12:50:00,139.388,139.412,139.376,139.39,614300005.0
2005-12-20 12:55:00,139.392,139.432,139.392,139.426,566999991.0
2005-12-20 13:00:00,139.427,139.46,139.362,139.39,411700005.0
2005-12-20 13:05:00,139.377,139.447,139.377,139.447,377800002.0
2005-12-20 13:10:00,139.456,139.476,139.44,139.471,536900002.0
2005-12-20 13:15:00,139.47,139.479,139.417,139.431,375099997.0
2005-12-20 13:20:00,139.422,139.44,139.418,139.44,512799999.0
2005-12-20 13:25:00,139.438,139.492,139.433,139.491,463899996.0
2005-12-20 13:30:00,139.494,139.495,139.455,139.481,545099998.0
2005-12-20 13:35:00,139.47,139.485,139.45,139.475,226600000.0
2005-12-20 13:40:00,139.471,139.491,139.462,139.478,405900000.0
2005-12-20 13:45:00,139.47,139.475,139.451,139.475,282300002.0
2005-12-20 13:50:00,139.465,139.541,139.465,139.519,312700001.0
2005-12-20 13:55:00,139.511,139.511,139.456,139.459,366899999.0
2005-12-20 14:00:00,139.467,139.498,139.322,139.355,411600001.0
2005-12-20 14:05:00,139.367,139.396,139.365,139.391,567299997.0
2005-12-20 14:10:00,139.4,139.432,139.389,139.402,404599998.0
2005-12-20 14:15:00,139.387,139.401,139.363,139.374,565500000.0
2005-12-20 14:20:00,139.378,139.458,139.37,139.457,593599998.0
2005-12-20 14:25:00,139.45,139.46,139.416,139.434,461999994.0
2005-12-20 14:30:00,139.433,139.445,139.349,139.349,428200003.0
2005-12-20 14:35:00,139.345,139.409,139.345,139.38,478799997.0
2005-12-20 14:40:00,139.378,139.424,139.35,139.424,407199999.0
2005-12-20 14:45:00,139.413,139.421,139.37,139.373,491499998.0
2005-12-20 14:50:00,139.387,139.41,139.364,139.39,478400003.0
2005-12-20 14:55:00,139.38,139.421,139.362,139.362,464400000.0
2005-12-20 15:00:00,139.377,139.398,139.348,139.387,543200000.0
2005-12-20 15:05:00,139.387,139.399,139.368,139.382,570499996.0
2005-12-20 15:10:00,139.381,139.396,139.309,139.328,524899997.0
2005-12-20 15:15:00,139.324,139.394,139.324,139.38,322300000.0
2005-12-20 15:20:00,139.372,139.388,139.339,139.377,403299997.0
2005-12-20 15:25:00,139.387,139.392,139.368,139.385,488200001.0
2005-12-20 15:30:00,139.376,139.381,139.276,139.311,512400002.0
2005-12-20 15:35:00,139.317,139.354,139.283,139.319,305200003.0
2005-12-20 15:40:00,139.324,139.344,139.306,139.317,369499998.0
2005-12-20 15:45:00,139.323,139.357,139.318,139.335,520399998.0
2005-12-20 15:50:00,139.333,139.34,139.26,139.26,497800004.0
2005-12-20 15:55:00,139.26,139.264,139.152,139.2,547599995.0
2005-12-20 16:00:00,139.209,139.222,139.138,139.159,418100000.0
2005-12-20 16:05:00,139.164,139.259,139.164,139.241,521100003.0
2005-12-20 16:10:00,139.247,139.25,139.184,139.189,399100005.0
2005-12-20 16:15:00,139.195,139.207,139.183,139.19,466699995.0
2005-12-20 16:20:00,139.209,139.228,139.194,139.198,421199999.0
2005-12-20 16:25:00,139.194,139.194,139.038,139.045,442600003.0
2005-12-20 16:30:00,139.059,139.078,139.036,139.064,449199996.0
2005-12-20 16:35:00,139.068,139.129,139.067,139.088,400599997.0
2005-12-20 16:40:00,139.085,139.105,139.065,139.105,379699997.0
2005-12-20 16:45:00,139.111,139.114,139.01,139.036,467900000.0
2005-12-20 16:50:00,139.05,139.104,139.044,139.085,460500001.0
2005-12-20 16:55:00,139.083,139.126,139.055,139.099,468300001.0
2005-12-20 17:00:00,139.08,139.149,139.013,139.036,536899999.0
2005-12-20 17:05:00,139.019,139.039,138.906,138.938,358000001.0
2005-12-20 17:10:00,138.952,138.987,138.935,138.965,384000002.0
2005-12-20 17:15:00,138.955,138.955,138.86,138.871,379900000.0
2005-12-20 17:20:00,138.873,138.875,138.835,138.866,433000001.0
2005-12-20 17:25:00,138.865,138.924,138.865,138.897,385799999.0
2005-12-20 17:30:00,138.895,138.942,138.872,138.901,555899999.0
2005-12-20 17:35:00,138.918,138.992,138.918,138.944,432099999.0
2005-12-20 17:40:00,138.922,138.922,138.848,138.873,468599996.0
2005-12-20 17:45:00,138.872,138.872,138.828,138.847,445100004.0
2005-12-20 17:50:00,138.855,138.86,138.825,138.843,409299999.0
2005-12-20 17:55:00,138.85,138.975,138.841,138.973,486100003.0
2005-12-20 18:00:00,138.983,138.99,138.55,138.922,5852900017.0
2005-12-20 18:05:00,138.919,138.931,138.883,138.883,7518099991.0
2005-12-20 18:10:00,138.883,138.897,138.805,138.852,5651400010.0
2005-12-20 18:15:00,138.853,138.928,138.834,138.885,5338800001.0
2005-12-20 18:20:00,138.89,138.948,138.889,138.921,6283499997.0
2005-12-20 18:25:00,138.918,138.964,138.88,138.948,4285399998.0
2005-12-20 18:30:00,138.936,138.986,138.911,138.92,5228400004.0
2005-12-20 18:35:00,138.921,139.011,138.907,138.977,3192399983.0
2005-12-20 18:40:00,138.97,138.983,138.834,138.834,2731300002.0
2005-12-20 18:45:00,138.808,138.808,138.69,138.758,2319399994.0
2005-12-20 18:50:00,138.764,138.801,138.724,138.735,3580799991.0
2005-12-20 18:55:00,138.737,138.806,138.62,138.624,3411299999.0
2005-12-20 19:00:00,138.608,138.608,138.54,138.568,2171299992.0
2005-12-20 19:05:00,138.573,138.625,138.544,138.61,3739399980.0
2005-12-20 19:10:00,138.622,138.665,138.619,138.641,1434400007.0
2005-12-20 19:15:00,138.633,138.668,138.616,138.666,2353900004.0
2005-12-20 19:20:00,138.679,138.742,138.673,138.739,2596099998.0
2005-12-20 19:25:00,138.739,138.774,138.735,138.767,3439900003.0
2005-12-20 19:30:00,138.772,138.777,138.735,138.769,3653999976.0
2005-12-20 19:35:00,138.773,138.803,138.768,138.803,2454099979.0
2005-12-20 19:40:00,138.807,138.822,138.775,138.775,2264499998.0
2005-12-20 19:45:00,138.773,138.803,138.744,138.803,1747700000.0
2005-12-20 19:50:00,138.809,138.827,138.78,138.792,2231099996.0
2005-12-20 19:55:00,138.789,138.836,138.782,138.79,2482600004.0
2005-12-20 20:00:00,138.787,138.894,138.754,138.88,1539299990.0
2005-12-20 20:05:00,138.88,138.91,138.873,138.888,2312799993.0
2005-12-20 20:10:00,138.877,138.891,138.843,138.851,2744299983.0
2005-12-20 20:15:00,138.855,138.862,138.77,138.77,2096500003.0
2005-12-20 20:20:00,138.772,138.827,138.772,138.822,2006999988.0
2005-12-20 20:25:00,138.82,138.888,138.819,138.864,3591999993.0
2005-12-20 20:30:00,138.865,138.902,138.83,138.834,5154499999.0
2005-12-20 20:35:00,138.825,138.859,138.8,138.858,2753100005.0
2005-12-20 20:40:00,138.854,138.911,138.844,138.906,3147700000.0
2005-12-20 20:45:00,138.912,138.913,138.865,138.902,3240700005.0
2005-12-20 20:50:00,138.899,138.917,138.87,138.907,2953999996.0
2005-12-20 20:55:00,138.902,138.916,138.887,138.9,4681399992.0
2005-12-20 21:00:00,138.912,138.922,138.849,138.852,3535100001.0
2005-12-20 21:05:00,138.848,138.873,138.828,138.855,2215799997.0
2005-12-20 21:10:00,138.855,138.881,138.844,138.868,2465900004.0
2005-12-20 21:15:00,138.871,138.888,138.862,138.875,2990899991.0
2005-12-20 21:20:00,138.875,138.906,138.855,138.879,3731399995.0
2005-12-20 21:25:00,138.89,138.95,138.887,138.935,1235400000.0
2005-12-20 21:30:00,138.931,138.99,138.925,138.969,1360799993.0
2005-12-20 21:35:00,138.973,139.028,138.973,139.028,866499993.0
2005-12-20 21:40:00,139.029,139.051,139.014,139.038,1664499995.0
2005-12-20 21:45:00,139.036,139.043,138.979,138.99,1646999996.0
2005-12-20 21:50:00,138.998,139.013,138.962,138.963,570899997.0
2005-12-20 21:55:00,138.962,138.981,138.903,138.903,569100002.0
2005-12-20 22:00:00,138.903,138.944,138.899,138.905,1542199991.0
2005-12-20 22:05:00,138.895,138.922,138.891,138.912,627799996.0
2005-12-20 22:10:00,138.911,138.93,138.893,138.895,637799998.0
2005-12-20 22:15:00,138.895,138.937,138.895,138.935,576200001.0
2005-12-20 22:20:00,138.954,138.967,138.931,138.96,699999996.0
2005-12-20 22:25:00,138.958,138.983,138.952,138.976,1481400000.0
2005-12-20 22:30:00,138.957,138.957,138.914,138.921,803300001.0
2005-12-20 22:35:00,138.918,138.952,138.917,138.933,1220900002.0
2005-12-20 22:40:00,138.934,138.948,138.913,138.94,1136299999.0
2005-12-20 22:45:00,138.945,138.952,138.929,138.941,1036600004.0
2005-12-20 22:50:00,138.937,138.946,138.924,138.933,663499996.0
2005-12-20 22:55:00,138.927,138.947,138.905,138.915,643999999.0
2005-12-20 23:00:00,138.931,138.942,138.908,138.937,491299999.0
2005-12-20 23:05:00,138.927,138.935,138.921,138.93,405700001.0
2005-12-20 23:10:00,138.925,138.96,138.925,138.942,392600000.0
2005-12-20 23:15:00,138.943,138.985,138.943,138.981,407299997.0
2005-12-20 23:20:00,138.982,139.0,138.965,138.994,444800001.0
2005-12-20 23:25:00,138.986,138.995,138.927,138.952,495099998.0
2005-12-20 23:30:00,138.955,138.962,138.94,138.958,381699998.0
2005-12-20 23:35:00,138.967,138.967,138.93,138.947,448800004.0
2005-12-20 23:40:00,138.939,138.97,138.93,138.957,396500003.0
2005-12-20 23:45:00,138.95,138.95,138.921,138.922,436800003.0
2005-12-20 23:50:00,138.927,139.004,138.925,139.001,496999993.0
2005-12-20 23:55:00,138.992,139.02,138.964,139.015,396800006.0
2005-12-21 00:00:00,139.002,139.015,138.876,138.965,621400003.0
2005-12-21 00:05:00,138.942,139.005,138.922,138.983,476299997.0
2005-12-21 00:10:00,138.967,138.998,138.925,138.971,555199999.0
2005-12-21 00:15:00,138.946,138.993,138.881,138.935,606999996.0
2005-12-21 00:20:00,138.894,138.991,138.894,138.991,499899998.0
2005-12-21 00:25:00,138.975,138.998,138.929,138.955,384699997.0
2005-12-21 00:30:00,138.961,138.969,138.912,138.922,669900001.0
2005-12-21 00:35:00,138.925,138.958,138.92,138.935,515500001.0
2005-12-21 00:40:00,138.932,138.966,138.892,138.966,345200000.0
2005-12-21 00:45:00,138.972,138.98,138.95,138.96,338800002.0
2005-12-21 00:50:00,138.953,138.975,138.759,138.843,429499998.0
2005-12-21 00:55:00,138.855,138.972,138.855,138.958,472100000.0
2005-12-21 01:00:00,138.959,139.071,138.954,139.059,530699996.0
2005-12-21 01:05:00,139.067,139.146,139.049,139.132,416199996.0
2005-12-21 01:10:00,139.139,139.207,139.123,139.178,482199996.0
2005-12-21 01:15:00,139.183,139.22,139.174,139.203,523099998.0
2005-12-21 01:20:00,139.209,139.22,139.188,139.2,605599999.0
2005-12-21 01:25:00,139.203,139.203,139.162,139.175,327599999.0
2005-12-21 01:30:00,139.17,139.199,139.16,139.168,551299996.0
2005-12-21 01:35:00,139.187,139.214,139.174,139.193,555700002.0
2005-12-21 01:40:00,139.188,139.229,139.187,139.226,437299998.0
2005-12-21 01:45:00,139.218,139.251,139.217,139.25,417999997.0
2005-12-21 01:50:00,139.239,139.282,139.239,139.275,413799999.0
2005-12-21 01:55:00,139.29,139.29,139.25,139.26,473000000.0
2005-12-21 02:00:00,139.263,139.267,139.197,139.197,297100001.0
2005-12-21 02:05:00,139.185,139.194,139.083,139.083,457699994.0
2005-12-21 02:10:00,139.072,139.074,138.958,138.958,471400002.0
2005-12-21 02:15:00,138.964,138.997,138.944,138.997,472400001.0
2005-12-21 02:20:00,139.003,139.044,138.99,139.011,338099997.0
2005-12-21 02:25:00,138.995,139.013,138.96,138.997,408200002.0
2005-12-21 02:30:00,139.002,139.013,138.907,138.968,377299999.0
2005-12-21 02:35:00,138.977,139.007,138.963,139.007,394300002.0
2005-12-21 02:40:00,139.01,139.091,139.002,139.088,486200000.0
2005-12-21 02:45:00,139.096,139.12,139.092,139.099,438600000.0
2005-12-21 02:50:00,139.094,139.146,138.938,138.949,428999994.0
2005-12-21 02:55:00,138.963,138.987,138.909,138.955,645699991.0
2005-12-21 03:00:00,138.933,138.952,138.868,138.877,424300001.0
2005-12-21 03:05:00,138.884,138.905,138.849,138.849,481600006.0
2005-12-21 03:10:00,138.843,138.871,138.841,138.843,298999999.0
2005-12-21 03:15:00,138.854,138.867,138.818,138.818,604900001.0
2005-12-21 03:20:00,138.809,138.848,138.77,138.835,742500001.0
2005-12-21 03:25:00,138.833,138.875,138.822,138.875,276699999.0
2005-12-21 03:30:00,138.873,138.912,138.858,138.906,555300005.0
2005-12-21 03:35:00,138.908,138.908,138.831,138.881,353200001.0
2005-12-21 03:40:00,138.874,138.888,138.867,138.885,406400000.0
2005-12-21 03:45:00,138.889,138.943,138.881,138.92,473400002.0
2005-12-21 03:50:00,138.908,138.944,138.906,138.93,283199998.0
2005-12-21 03:55:00,138.93,138.965,138.93,138.965,360999994.0
2005-12-21 04:00:00,138.977,138.977,138.943,138.946,310700001.0
2005-12-21 04:05:00,138.937,138.979,138.937,138.963,477600004.0
2005-12-21 04:10:00,138.96,138.96,138.932,138.94,300899997.0
2005-12-21 04:15:00,138.932,138.934,138.883,138.883,384399998.0
2005-12-21 04:20:00,138.881,138.886,138.855,138.862,714199993.0
2005-12-21 04:25:00,138.853,138.882,138.842,138.876,430900002.0
2005-12-21 04:30:00,138.887,138.927,138.86,138.927,283900004.0
2005-12-21 04:35:00,138.937,138.958,138.904,138.95,412699998.0
2005-12-21 04:40:00,138.96,138.96,138.894,138.92,566800003.0
2005-12-21 04:45:00,138.922,138.937,138.892,138.927,394900003.0
2005-12-21 04:50:00,138.923,138.938,138.913,138.936,401199999.0
2005-12-21 04:55:00,138.941,138.966,138.939,138.96,314300000.0
2005-12-21 05:00:00,138.957,138.957,138.91,138.912,471299999.0
2005-12-21 05:05:00,138.905,138.93,138.892,138.917,500799998.0
2005-12-21 05:10:00,138.905,138.915,138.877,138.91,352100004.0
2005-12-21 05:15:00,138.915,138.915,138.889,138.889,272900002.0
2005-12-21 05:20:00,138.902,138.906,138.88,138.884,405199999.0
2005-12-21 05:25:00,138.882,138.946,138.879,138.945,333399999.0
2005-12-21 05:30:00,138.942,138.96,138.942,138.946,244599999.0
2005-12-21 05:35:00,138.954,138.99,138.948,138.975,295799998.0
2005-12-21 05:40:00,138.977,138.992,138.95,138.957,494300003.0
2005-12-21 05:45:00,138.96,138.962,138.922,138.927,420000003.0
2005-12-21 05:50:00,138.935,138.95,138.934,138.939,426100004.0
2005-12-21 05:55:00,138.942,138.957,138.914,138.932,458700000.0
2005-12-21 06:00:00,138.923,138.943,138.907,138.941,380800003.0
2005-12-21 06:05:00,138.948,138.963,138.936,138.947,435199997.0
2005-12-21 06:10:00,138.954,138.974,138.952,138.97,406600000.0
2005-12-21 06:15:00,138.98,139.033,138.969,139.025,295700000.0
2005-12-21 06:20:00,139.026,139.049,139.022,139.025,466299998.0
2005-12-21 06:25:00,139.032,139.056,139.024,139.041,490800000.0
2005-12-21 06:30:00,139.039,139.052,139.015,139.024,321600004.0
2005-12-21 06:35:00,139.022,139.03,138.999,139.022,268500000.0
2005-12-21 06:40:00,139.02,139.061,139.02,139.037,498200005.0
2005-12-21 06:45:00,139.051,139.065,139.035,139.048,297200004.0
2005-12-21 06:50:00,139.05,139.058,139.028,139.046,396499999.0
2005-12-21 06:55:00,139.039,139.04,139.011,139.031,522000001.0
2005-12-21 07:00:00,139.039,139.058,139.005,139.043,483300004.0
2005-12-21 07:05:00,139.038,139.085,138.941,138.944,345300000.0
2005-12-21 07:10:00,138.954,138.964,138.932,138.936,508499996.0
2005-12-21 07:15:00,138.924,138.973,138.92,138.97,371600002.0
2005-12-21 07:20:00,138.96,138.982,138.957,138.978,594000003.0
2005-12-21 07:25:00,138.972,138.98,138.94,138.96,364099997.0
2005-12-21 07:30:00,138.961,138.977,138.94,138.975,513999999.0
2005-12-21 07:35:00,138.973,138.975,138.935,138.955,398900002.0
2005-12-21 07:40:00,138.953,138.991,138.941,138.988,581300006.0
2005-12-21 07:45:00,138.984,139.022,138.983,139.017,381000000.0
2005-12-21 07:50:00,139.023,139.068,139.012,139.058,290599996.0
2005-12-21 07:55:00,139.059,139.09,139.043,139.08,367299997.0
2005-12-21 08:00:00,139.057,139.057,139.016,139.048,467199999.0
2005-12-21 08:05:00,139.048,139.062,139.032,139.053,505600006.0
2005-12-21 08:10:00,139.062,139.175,139.058,139.175,467199999.0
2005-12-21 08:15:00,139.187,139.235,139.16,139.16,321799997.0
2005-12-21 08:20:00,139.16,139.165,139.11,139.14,552900002.0
2005-12-21 08:25:00,139.132,139.154,139.099,139.112,345700001.0
2005-12-21 08:30:00,139.113,139.132,139.083,139.092,557899991.0
2005-12-21 08:35:00,139.08,139.132,139.08,139.132,616100005.0
2005-12-21 08:40:00,139.127,139.127,139.083,139.087,474899998.0
2005-12-21 08:45:00,139.088,139.106,139.054,139.08,438299998.0
2005-12-21 08:50:00,139.08,139.083,139.05,139.062,580299991.0
2005-12-21 08:55:00,139.06,139.061,138.982,139.002,521700003.0
2005-12-21 09:00:00,139.002,139.007,138.907,138.913,452799997.0
2005-12-21 09:05:00,138.925,138.992,138.925,138.987,371899997.0
2005-12-21 09:10:00,138.981,139.014,138.967,139.0,453299999.0
2005-12-21 09:15:00,138.998,139.013,138.964,139.001,352299997.0
2005-12-21 09:20:00,138.993,139.091,138.992,139.091,509899997.0
2005-12-21 09:25:00,139.102,139.164,139.098,139.105,460300002.0
2005-12-21 09:30:00,139.095,139.13,139.068,139.068,448099999.0
2005-12-21 09:35:00,139.067,139.085,139.026,139.078,633200001.0
2005-12-21 09:40:00,139.078,139.144,139.038,139.144,503399994.0
2005-12-21 09:45:00,139.145,139.172,139.098,139.098,403099998.0
2005-12-21 09:50:00,139.091,139.098,139.058,139.097,353700001.0
2005-12-21 09:55:00,139.088,139.138,139.08,139.13,632499997.0
2005-12-21 10:00:00,139.133,139.188,139.1,139.18,461599998.0
2005-12-21 10:05:00,139.194,139.365,139.194,139.332,463000001.0
2005-12-21 10:10:00,139.333,139.356,139.275,139.312,591699998.0
2005-12-21 10:15:00,139.308,139.349,139.224,139.338,355399995.0
2005-12-21 10:20:00,139.332,139.333,139.275,139.297,551200001.0
2005-12-21 10:25:00,139.297,139.305,139.143,139.177,331300000.0
2005-12-21 10:30:00,139.197,139.205,139.107,139.131,552599998.0
2005-12-21 10:35:00,139.146,139.155,139.111,139.125,576199999.0
2005-12-21 10:40:00,139.115,139.128,139.029,139.071,512399998.0
2005-12-21 10:45:00,139.075,139.091,139.031,139.071,343999998.0
2005-12-21 10:50:00,139.087,139.151,139.085,139.135,502899997.0
2005-12-21 10:55:00,139.14,139.166,139.125,139.146,374100000.0
2005-12-21 11:00:00,139.151,139.225,139.134,139.222,534900003.0
2005-12-21 11:05:00,139.231,139.231,139.174,139.18,530399995.0
2005-12-21 11:10:00,139.182,139.194,139.121,139.137,423100000.0
2005-12-21 11:15:00,139.133,139.171,139.121,139.17,445800001.0
2005-12-21 11:20:00,139.166,139.201,139.16,139.201,520999997.0
2005-12-21 11:25:00,139.209,139.219,139.143,139.151,372899999.0
2005-12-21 11:30:00,139.157,139.232,139.156,139.217,530199995.0
2005-12-21 11:35:00,139.216,139.268,139.216,139.245,633000002.0
2005-12-21 11:40:00,139.233,139.233,139.174,139.174,601199998.0
2005-12-21 11:45:00,139.173,139.208,139.154,139.178,546699996.0
2005-12-21 11:50:00,139.162,139.183,139.09,139.097,428199999.0
2005-12-21 11:55:00,139.1,139.134,139.084,139.104,508800004.0
2005-12-21 12:00:00,139.097,139.107,139.082,139.1,515800003.0
2005-12-21 12:05:00,139.107,139.137,139.1,139.116,708500002.0
2005-12-21 12:10:00,139.118,139.122,139.077,139.097,402499993.0
2005-12-21 12:15:00,139.095,139.18,139.094,139.18,528900002.0
2005-12-21 12:20:00,139.178,139.205,139.167,139.176,420799998.0
2005-12-21 12:25:00,139.173,139.19,139.112,139.139,444600002.0
2005-12-21 12:30:00,139.148,139.196,139.148,139.189,550299997.0
2005-12-21 12:35:00,139.192,139.21,139.192,139.206,439300002.0
2005-12-21 12:40:00,139.197,139.245,139.197,139.223,341299998.0
2005-12-21 12:45:00,139.234,139.273,139.213,139.266,441300001.0
2005-12-21 12:50:00,139.266,139.275,139.191,139.215,279799999.0
2005-12-21 12:55:00,139.213,139.213,139.14,139.14,493999997.0
2005-12-21 13:00:00,139.145,139.15,139.037,139.067,409900001.0
2005-12-21 13:05:00,139.062,139.083,139.038,139.078,352600000.0
2005-12-21 13:10:00,139.069,139.074,138.944,138.947,462100002.0
2005-12-21 13:15:00,138.936,138.999,138.936,138.977,429999997.0
2005-12-21 13:20:00,138.993,138.995,138.956,138.994,402700000.0
2005-12-21 13:25:00,138.992,139.013,138.974,139.007,602100004.0
2005-12-21 13:30:00,139.009,139.032,138.991,139.003,533399997.0
2005-12-21 13:35:00,138.996,139.074,138.996,139.065,408499998.0
2005-12-21 13:40:00,139.077,139.139,139.077,139.093,458099996.0
2005-12-21 13:45:00,139.095,139.105,139.08,139.092,412399999.0
2005-12-21 13:50:00,139.079,139.093,139.067,139.069,335200000.0
2005-12-21 13:55:00,139.064,139.094,139.043,139.048,425000002.0
2005-12-21 14:00:00,139.05,139.072,139.045,139.072,504800003.0
2005-12-21 14:05:00,139.064,139.077,139.025,139.025,415900005.0
2005-12-21 14:10:00,139.026,139.026,138.982,139.003,265699998.0
2005-12-21 14:15:00,139.011,139.072,138.998,139.013,494800003.0
2005-12-21 14:20:00,139.018,139.078,139.011,139.078,595999994.0
2005-12-21 14:25:00,139.084,139.12,139.084,139.1,411200001.0
2005-12-21 14:30:00,139.093,139.131,139.093,139.111,410400000.0
2005-12-21 14:35:00,139.107,139.158,139.09,139.153,655399997.0
2005-12-21 14:40:00,139.162,139.162,139.055,139.101,546800003.0
2005-12-21 14:45:00,139.097,139.118,139.058,139.082,341699999.0
2005-12-21 14:50:00,139.092,139.11,139.086,139.092,486799999.0
2005-12-21 14:55:00,139.089,139.115,139.021,139.027,488199995.0
2005-12-21 15:00:00,139.048,139.083,139.042,139.076,462800002.0
2005-12-21 15:05:00,139.077,139.09,139.06,139.082,348499999.0
2005-12-21 15:10:00,139.081,139.15,139.063,139.15,532399998.0
2005-12-21 15:15:00,139.138,139.157,139.108,139.115,255100002.0
2005-12-21 15:20:00,139.104,139.137,139.08,139.117,410800000.0
2005-12-21 15:25:00,139.11,139.13,139.104,139.109,427200000.0
2005-12-21 15:30:00,139.107,139.199,139.107,139.179,372600001.0
2005-12-21 15:35:00,139.187,139.187,139.128,139.128,464500000.0
2005-12-21 15:40:00,139.122,139.122,139.082,139.085,552399999.0
2005-12-21 15:45:00,139.086,139.086,138.959,138.967,437700002.0
2005-12-21 15:50:00,138.975,139.007,138.957,138.995,569400001.0
2005-12-21 15:55:00,138.996,139.047,138.989,139.045,438699995.0
2005-12-21 16:00:00,139.048,139.15,139.046,139.15,462499999.0
2005-12-21 16:05:00,139.15,139.159,139.119,139.156,614200002.0
2005-12-21 16:10:00,139.156,139.162,139.114,139.127,349600002.0
2005-12-21 16:15:00,139.122,139.146,139.103,139.109,555600002.0
2005-12-21 16:20:00,139.118,139.136,139.063,139.064,523200000.0
2005-12-21 16:25:00,139.077,139.105,139.077,139.1,462100000.0
2005-12-21 16:30:00,139.109,139.156,138.951,138.964,463800001.0
2005-12-21 16:35:00,138.94,138.94,138.842,138.856,479800000.0
2005-12-21 16:40:00,138.848,138.855,138.699,138.735,397899998.0
2005-12-21 16:45:00,138.747,138.794,138.688,138.794,364499998.0
2005-12-21 16:50:00,138.805,138.865,138.795,138.842,748200002.0
2005-12-21 16:55:00,138.838,138.853,138.724,138.724,550800001.0
2005-12-21 17:00:00,138.725,138.804,138.712,138.804,522200001.0
2005-12-21 17:05:00,138.772,138.794,138.716,138.787,445100002.0
2005-12-21 17:10:00,138.782,138.784,138.729,138.73,443099999.0
2005-12-21 17:15:00,138.716,138.745,138.685,138.706,500199998.0
2005-12-21 17:20:00,138.713,138.735,138.703,138.712,582600001.0
2005-12-21 17:25:00,138.705,138.715,138.633,138.636,429099999.0
2005-12-21 17:30:00,138.632,138.687,138.62,138.68,319899999.0
2005-12-21 17:35:00,138.685,138.745,138.657,138.737,585499999.0
2005-12-21 17:40:00,138.748,138.802,138.746,138.802,491499995.0
2005-12-21 17:45:00,138.798,138.815,138.77,138.779,394400002.0
2005-12-21 17:50:00,138.795,138.814,138.719,138.75,440399998.0
2005-12-21 17:55:00,138.753,138.753,138.694,138.736,291300000.0
2005-12-21 18:00:00,138.733,138.745,138.69,138.739,6261900008.0
2005-12-21 18:05:00,138.739,138.747,138.709,138.725,8036000002.0
2005-12-21 18:10:00,138.733,138.741,138.684,138.708,5364799988.0
2005-12-21 18:15:00,138.717,138.741,138.697,138.728,5224699977.0
2005-12-21 18:20:00,138.728,138.755,138.696,138.735,6703699996.0
2005-12-21 18:25:00,138.747,138.793,138.745,138.773,4242599998.0
2005-12-21 18:30:00,138.774,138.793,138.756,138.782,5653899988.0
2005-12-21 18:35:00,138.792,138.806,138.766,138.79,3307099994.0
2005-12-21 18:40:00,138.78,138.79,138.715,138.718,2570099987.0
2005-12-21 18:45:00,138.713,138.762,138.712,138.72,2299999993.0
2005-12-21 18:50:00,138.719,138.726,138.625,138.691,3475699997.0
2005-12-21 18:55:00,138.692,138.731,138.683,138.725,3248600005.0
2005-12-21 19:00:00,138.726,138.746,138.689,138.708,2430999998.0
2005-12-21 19:05:00,138.712,138.712,138.66,138.676,4178899995.0
2005-12-21 19:10:00,138.688,138.7,138.642,138.661,1264199997.0
2005-12-21 19:15:00,138.652,138.673,138.644,138.652,2482100006.0
2005-12-21 19:20:00,138.65,138.671,138.625,138.632,2441499994.0
2005-12-21 19:25:00,138.628,138.644,138.603,138.612,3509599993.0
2005-12-21 19:30:00,138.622,138.64,138.613,138.622,3769199985.0
2005-12-21 19:35:00,138.618,138.646,138.601,138.62,2742899992.0
2005-12-21 19:40:00,138.631,138.646,138.612,138.612,2667999990.0
2005-12-21 19:45:00,138.607,138.631,138.594,138.605,1832499996.0
2005-12-21 19:50:00,138.593,138.631,138.539,138.625,1858199996.0
2005-12-21 19:55:00,138.628,138.645,138.624,138.635,2661299992.0
2005-12-21 20:00:00,138.642,138.658,138.624,138.65,1396499999.0
2005-12-21 20:05:00,138.651,138.742,138.65,138.703,2163100001.0
2005-12-21 20:10:00,138.698,138.698,138.606,138.64,2826600001.0
2005-12-21 20:15:00,138.642,138.68,138.619,138.645,2179299998.0
2005-12-21 20:20:00,138.645,138.654,138.604,138.612,1724799996.0
2005-12-21 20:25:00,138.611,138.641,138.606,138.635,3964999995.0
2005-12-21 20:30:00,138.64,138.649,138.609,138.645,5283899995.0
2005-12-21 20:35:00,138.647,138.667,138.614,138.66,3021799996.0
2005-12-21 20:40:00,138.654,138.67,138.611,138.614,2902999998.0
2005-12-21 20:45:00,138.62,138.712,138.616,138.668,3090199983.0
2005-12-21 20:50:00,138.663,138.685,138.638,138.655,3102799993.0
2005-12-21 20:55:00,138.656,138.726,138.656,138.709,4831800000.0
2005-12-21 21:00:00,138.715,138.749,138.691,138.706,4007199980.0
2005-12-21 21:05:00,138.712,138.729,138.702,138.727,2058399998.0
2005-12-21 21:10:00,138.719,138.782,138.703,138.755,2418099993.0
2005-12-21 21:15:00,138.746,138.755,138.726,138.74,2899300004.0
2005-12-21 21:20:00,138.737,138.782,138.728,138.76,4101699995.0
2005-12-21 21:25:00,138.76,138.779,138.74,138.745,1523099993.0
2005-12-21 21:30:00,138.744,138.8,138.744,138.744,1212099997.0
2005-12-21 21:35:00,138.74,138.771,138.73,138.763,993500001.0
2005-12-21 21:40:00,138.76,138.837,138.757,138.791,1648400004.0
2005-12-21 21:45:00,138.792,138.806,138.774,138.774,1338700000.0
2005-12-21 21:50:00,138.778,138.805,138.775,138.793,526400001.0
2005-12-21 21:55:00,138.783,138.806,138.766,138.798,549800002.0
2005-12-21 22:00:00,138.788,138.797,138.741,138.752,1597100001.0
2005-12-21 22:05:00,138.745,138.751,138.717,138.727,613700001.0
2005-12-21 22:10:00,138.726,138.791,138.698,138.782,791600002.0
2005-12-21 22:15:00,138.793,138.81,138.789,138.802,775799998.0
2005-12-21 22:20:00,138.8,138.812,138.779,138.78,719099999.0
2005-12-21 22:25:00,138.782,138.797,138.766,138.773,1228200000.0
2005-12-21 22:30:00,138.773,138.79,138.77,138.79,846299999.0
2005-12-21 22:35:00,138.785,138.799,138.77,138.795,1573199998.0
2005-12-21 22:40:00,138.793,138.84,138.783,138.831,1143500006.0
2005-12-21 22:45:00,138.831,138.892,138.815,138.881,1278099994.0
2005-12-21 22:50:00,138.877,138.882,138.833,138.857,863100001.0
2005-12-21 22:55:00,138.854,138.865,138.828,138.835,645099995.0
2005-12-21 23:00:00,138.859,138.885,138.826,138.83,484099998.0
2005-12-21 23:05:00,138.827,138.838,138.795,138.805,507500001.0
2005-12-21 23:10:00,138.795,138.805,138.781,138.8,306499997.0
2005-12-21 23:15:00,138.802,138.824,138.783,138.824,307499999.0
2005-12-21 23:20:00,138.832,138.842,138.82,138.842,380399999.0
2005-12-21 23:25:00,138.84,138.855,138.818,138.855,366599998.0
2005-12-21 23:30:00,138.86,138.868,138.839,138.84,494500002.0
2005-12-21 23:35:00,138.845,138.89,138.835,138.89,307999999.0
2005-12-21 23:40:00,138.889,138.889,138.829,138.84,460500007.0
2005-12-21 23:45:00,138.841,138.866,138.837,138.852,297199999.0
2005-12-21 23:50:00,138.861,138.9,138.861,138.893,610100002.0
2005-12-21 23:55:00,138.885,138.925,138.884,138.925,416300000.0
2005-12-22 00:00:00,138.912,138.953,138.872,138.899,508900000.0
2005-12-22 00:05:00,138.887,138.909,138.85,138.882,486299996.0
2005-12-22 00:10:00,138.853,138.91,138.852,138.887,395000003.0
2005-12-22 00:15:00,138.898,138.913,138.847,138.873,694199996.0
2005-12-22 00:20:00,138.838,138.893,138.807,138.86,505300000.0
2005-12-22 00:25:00,138.855,138.891,138.832,138.851,544099995.0
2005-12-22 00:30:00,138.825,138.907,138.806,138.86,361500000.0
2005-12-22 00:35:00,138.865,138.912,138.844,138.912,393000000.0
2005-12-22 00:40:00,138.91,138.923,138.878,138.888,466500005.0
2005-12-22 00:45:00,138.893,138.896,138.868,138.879,464500000.0
2005-12-22 00:50:00,138.874,138.882,138.825,138.83,475800000.0
2005-12-22 00:55:00,138.827,138.847,138.822,138.822,614300000.0
2005-12-22 01:00:00,138.817,138.859,138.81,138.851,491099998.0
2005-12-22 01:05:00,138.851,138.896,138.848,138.896,371300000.0
2005-12-22 01:10:00,138.892,138.907,138.874,138.901,490300003.0
2005-12-22 01:15:00,138.901,138.933,138.858,138.911,483300000.0
2005-12-22 01:20:00,138.916,138.916,138.871,138.871,374800000.0
2005-12-22 01:25:00,138.887,138.909,138.777,138.78,477800000.0
2005-12-22 01:30:00,138.773,138.817,138.772,138.808,665800003.0
2005-12-22 01:35:00,138.815,138.845,138.805,138.828,491800000.0
2005-12-22 01:40:00,138.828,138.841,138.816,138.832,519000002.0
2005-12-22 01:45:00,138.83,138.845,138.825,138.84,420999998.0
2005-12-22 01:50:00,138.831,138.876,138.831,138.862,490900001.0
2005-12-22 01:55:00,138.885,138.982,138.885,138.982,587299999.0
2005-12-22 02:00:00,138.992,138.992,138.938,138.95,470799999.0
2005-12-22 02:05:00,138.952,138.974,138.887,138.898,415700000.0
2005-12-22 02:10:00,138.903,138.933,138.872,138.928,409900004.0
2005-12-22 02:15:00,138.939,138.997,138.937,138.995,477799995.0
2005-12-22 02:20:00,139.006,139.006,138.963,138.984,407500000.0
2005-12-22 02:25:00,138.971,138.996,138.963,138.99,399999996.0
2005-12-22 02:30:00,138.986,139.006,138.979,139.001,528300008.0
2005-12-22 02:35:00,139.002,139.012,138.985,139.002,359600000.0
2005-12-22 02:40:00,138.999,139.019,138.982,138.982,412500002.0
2005-12-22 02:45:00,138.988,139.052,138.983,139.036,475699999.0
2005-12-22 02:50:00,139.043,139.133,139.032,139.107,360199999.0
2005-12-22 02:55:00,139.109,139.126,139.071,139.12,423900001.0
2005-12-22 03:00:00,139.135,139.16,139.121,139.151,445600000.0
2005-12-22 03:05:00,139.152,139.184,139.138,139.184,499500001.0
2005-12-22 03:10:00,139.179,139.199,139.162,139.178,301299997.0
2005-12-22 03:15:00,139.163,139.165,139.086,139.123,435599997.0
2005-12-22 03:20:00,139.115,139.115,139.071,139.088,471499996.0
2005-12-22 03:25:00,139.087,139.087,139.013,139.019,498199996.0
2005-12-22 03:30:00,139.025,139.054,139.012,139.033,346200000.0
2005-12-22 03:35:00,139.048,139.088,139.044,139.077,439800004.0
2005-12-22 03:40:00,139.08,139.085,139.034,139.035,425500004.0
2005-12-22 03:45:00,139.048,139.063,139.026,139.062,361900001.0
2005-12-22 03:50:00,139.048,139.078,139.045,139.067,339499998.0
2005-12-22 03:55:00,139.063,139.075,139.043,139.048,275699998.0
2005-12-22 04:00:00,139.063,139.071,139.029,139.062,362600003.0
2005-12-22 04:05:00,139.061,139.085,139.06,139.078,477799999.0
2005-12-22 04:10:00,139.08,139.085,139.054,139.068,381499998.0
2005-12-22 04:15:00,139.057,139.061,139.042,139.05,361099999.0
2005-12-22 04:20:00,139.05,139.053,138.969,139.0,367299998.0
2005-12-22 04:25:00,139.005,139.01,138.963,138.963,333899997.0
2005-12-22 04:30:00,138.963,139.003,138.931,138.931,361400001.0
2005-12-22 04:35:00,138.93,138.941,138.88,138.882,175200000.0
2005-12-22 04:40:00,138.887,138.918,138.886,138.915,274199999.0
2005-12-22 04:45:00,138.904,138.935,138.882,138.922,371600000.0
2005-12-22 04:50:00,138.917,138.928,138.905,138.907,208700002.0
2005-12-22 04:55:00,138.902,138.906,138.891,138.9,308800002.0
2005-12-22 05:00:00,138.898,138.898,138.856,138.87,568900002.0
2005-12-22 05:05:00,138.867,138.877,138.847,138.868,530300002.0
2005-12-22 05:10:00,138.877,138.897,138.864,138.88,491699995.0
2005-12-22 05:15:00,138.881,138.895,138.865,138.888,356999999.0
2005-12-22 05:20:00,138.882,138.905,138.867,138.894,309000001.0
2005-12-22 05:25:00,138.89,138.896,138.85,138.865,227099998.0
2005-12-22 05:30:00,138.869,138.902,138.869,138.892,336499997.0
2005-12-22 05:35:00,138.901,138.932,138.89,138.899,548599994.0
2005-12-22 05:40:00,138.895,138.911,138.86,138.873,319799998.0
2005-12-22 05:45:00,138.863,138.878,138.844,138.848,398599997.0
2005-12-22 05:50:00,138.855,138.915,138.855,138.915,316500001.0
2005-12-22 05:55:00,138.912,138.941,138.904,138.931,423799999.0
2005-12-22 06:00:00,138.922,138.94,138.899,138.906,308100000.0
2005-12-22 06:05:00,138.917,138.923,138.894,138.904,324500000.0
2005-12-22 06:10:00,138.9,138.911,138.893,138.907,288700000.0
2005-12-22 06:15:00,138.919,138.941,138.908,138.911,452800001.0
2005-12-22 06:20:00,138.909,138.932,138.909,138.921,489800001.0
2005-12-22 06:25:00,138.93,138.944,138.87,138.87,426100001.0
2005-12-22 06:30:00,138.866,138.892,138.851,138.892,356200004.0
2005-12-22 06:35:00,138.887,138.898,138.869,138.879,364400001.0
2005-12-22 06:40:00,138.875,138.886,138.864,138.865,605700001.0
2005-12-22 06:45:00,138.87,138.87,138.842,138.857,338799999.0
2005-12-22 06:50:00,138.859,138.886,138.837,138.837,489300001.0
2005-12-22 06:55:00,138.835,138.858,138.794,138.806,489500002.0
2005-12-22 07:00:00,138.853,138.879,138.766,138.794,567900002.0
2005-12-22 07:05:00,138.785,138.813,138.785,138.802,454900003.0
2005-12-22 07:10:00,138.802,138.82,138.793,138.809,384499998.0
2005-12-22 07:15:00,138.805,138.845,138.805,138.839,378599997.0
2005-12-22 07:20:00,138.832,138.858,138.816,138.858,320600001.0
2005-12-22 07:25:00,138.858,138.891,138.845,138.879,486500002.0
2005-12-22 07:30:00,138.875,138.885,138.858,138.867,414700002.0
2005-12-22 07:35:00,138.858,138.871,138.839,138.868,473800004.0
2005-12-22 07:40:00,138.865,138.899,138.861,138.878,632800001.0
2005-12-22 07:45:00,138.877,138.896,138.877,138.888,406099999.0
2005-12-22 07:50:00,138.898,138.963,138.896,138.953,249799999.0
2005-12-22 07:55:00,138.945,138.999,138.945,138.999,427100002.0
2005-12-22 08:00:00,138.993,139.068,138.974,139.057,315800001.0
2005-12-22 08:05:00,139.063,139.078,139.054,139.054,214100001.0
2005-12-22 08:10:00,139.063,139.071,139.053,139.062,469999997.0
2005-12-22 08:15:00,139.058,139.073,139.048,139.048,243299997.0
2005-12-22 08:20:00,139.044,139.049,139.02,139.043,423999998.0
2005-12-22 08:25:00,139.027,139.045,139.012,139.012,431899997.0
2005-12-22 08:30:00,139.003,139.022,138.981,139.012,417799996.0
2005-12-22 08:35:00,138.946,139.032,138.93,139.027,458300001.0
2005-12-22 08:40:00,139.018,139.042,139.013,139.033,532200005.0
2005-12-22 08:45:00,139.032,139.059,139.015,139.057,424399998.0
2005-12-22 08:50:00,139.061,139.069,139.048,139.058,408900001.0
2005-12-22 08:55:00,139.063,139.066,139.007,139.024,599300003.0
2005-12-22 09:00:00,139.018,139.029,138.975,139.012,497800004.0
2005-12-22 09:05:00,139.013,139.019,138.929,138.96,386799995.0
2005-12-22 09:10:00,138.941,138.959,138.928,138.932,509999993.0
2005-12-22 09:15:00,138.932,138.936,138.892,138.898,470899999.0
2005-12-22 09:20:00,138.898,138.952,138.898,138.952,418399999.0
2005-12-22 09:25:00,138.955,139.027,138.955,139.017,410699999.0
2005-12-22 09:30:00,139.017,139.036,139.011,139.026,515200000.0
2005-12-22 09:35:00,139.03,139.066,138.982,138.982,427899999.0
2005-12-22 09:40:00,138.98,139.024,138.974,138.982,372700001.0
2005-12-22 09:45:00,138.973,139.023,138.95,139.012,504300002.0
2005-12-22 09:50:00,139.015,139.042,138.944,138.944,500200001.0
2005-12-22 09:55:00,138.943,139.025,138.938,138.996,552999995.0
2005-12-22 10:00:00,138.984,138.984,138.91,138.91,446199997.0
2005-12-22 10:05:00,138.91,138.931,138.886,138.9,535799996.0
2005-12-22 10:10:00,138.9,138.909,138.86,138.892,345499998.0
2005-12-22 10:15:00,138.882,138.913,138.864,138.888,388200002.0
2005-12-22 10:20:00,138.88,138.942,138.87,138.908,453000001.0
2005-12-22 10:25:00,138.906,138.947,138.894,138.938,576000000.0
2005-12-22 10:30:00,138.938,138.955,138.929,138.942,543599999.0
2005-12-22 10:35:00,138.937,138.942,138.913,138.925,423000000.0
2005-12-22 10:40:00,138.923,138.939,138.874,138.88,543499995.0
2005-12-22 10:45:00,138.868,138.873,138.803,138.81,295199998.0
2005-12-22 10:50:00,138.81,138.819,138.751,138.765,437499995.0
2005-12-22 10:55:00,138.77,138.777,138.712,138.712,321300000.0
2005-12-22 11:00:00,138.73,138.764,138.724,138.725,649799999.0
2005-12-22 11:05:00,138.738,138.745,138.705,138.71,487100004.0
2005-12-22 11:10:00,138.71,138.722,138.673,138.702,510299998.0
2005-12-22 11:15:00,138.699,138.772,138.699,138.699,431000001.0
2005-12-22 11:20:00,138.693,138.704,138.659,138.702,538699997.0
2005-12-22 11:25:00,138.709,138.757,138.689,138.753,516900001.0
2005-12-22 11:30:00,138.755,138.771,138.694,138.759,466899997.0
2005-12-22 11:35:00,138.765,138.868,138.751,138.865,570100002.0
2005-12-22 11:40:00,138.862,139.07,138.833,139.07,398399999.0
2005-12-22 11:45:00,139.076,139.109,139.054,139.085,515700001.0
2005-12-22 11:50:00,139.071,139.074,139.0,139.017,347499997.0
2005-12-22 11:55:00,139.007,139.007,138.908,138.908,505999993.0
2005-12-22 12:00:00,138.905,138.935,138.865,138.928,422800000.0
2005-12-22 12:05:00,138.927,138.932,138.841,138.853,355699997.0
2005-12-22 12:10:00,138.86,138.895,138.86,138.871,527899997.0
2005-12-22 12:15:00,138.878,138.898,138.873,138.876,552300004.0
2005-12-22 12:20:00,138.875,138.88,138.808,138.818,409100001.0
2005-12-22 12:25:00,138.805,138.814,138.778,138.796,530499996.0
2005-12-22 12:30:00,138.797,138.832,138.797,138.822,583000000.0
2005-12-22 12:35:00,138.82,138.828,138.775,138.793,389800001.0
2005-12-22 12:40:00,138.793,138.882,138.793,138.868,285599999.0
2005-12-22 12:45:00,138.874,138.903,138.866,138.894,443599993.0
2005-12-22 12:50:00,138.902,138.904,138.873,138.891,329299999.0
2005-12-22 12:55:00,138.888,138.926,138.88,138.918,519600002.0
2005-12-22 13:00:00,138.927,138.927,138.888,138.892,408799999.0
2005-12-22 13:05:00,138.887,138.917,138.849,138.857,291500002.0
2005-12-22 13:10:00,138.843,138.855,138.817,138.823,374799997.0
2005-12-22 13:15:00,138.825,138.841,138.792,138.833,393099999.0
2005-12-22 13:20:00,138.839,138.849,138.799,138.824,365800001.0
2005-12-22 13:25:00,138.818,138.84,138.811,138.827,507900002.0
2005-12-22 13:30:00,138.83,138.83,138.764,138.77,368199998.0
2005-12-22 13:35:00,138.749,138.775,138.733,138.773,550299998.0
2005-12-22 13:40:00,138.778,138.823,138.778,138.82,422800002.0
2005-12-22 13:45:00,138.82,138.82,138.76,138.776,424199998.0
2005-12-22 13:50:00,138.762,138.841,138.762,138.838,360899999.0
2005-12-22 13:55:00,138.84,138.872,138.813,138.82,319099999.0
2005-12-22 14:00:00,138.82,138.82,138.759,138.765,381600001.0
2005-12-22 14:05:00,138.762,138.764,138.722,138.729,316900001.0
2005-12-22 14:10:00,138.727,138.768,138.711,138.751,377699999.0
2005-12-22 14:15:00,138.748,138.839,138.748,138.822,363600003.0
2005-12-22 14:20:00,138.798,138.843,138.791,138.843,427199993.0
2005-12-22 14:25:00,138.837,138.85,138.808,138.821,427300000.0
2005-12-22 14:30:00,138.81,138.816,138.79,138.809,325000000.0
2005-12-22 14:35:00,138.815,138.9,138.815,138.84,610099998.0
2005-12-22 14:40:00,138.842,138.894,138.835,138.879,478499999.0
2005-12-22 14:45:00,138.878,138.956,138.873,138.925,460499999.0
2005-12-22 14:50:00,138.918,138.923,138.884,138.884,365000001.0
2005-12-22 14:55:00,138.882,138.886,138.831,138.831,594000002.0
2005-12-22 15:00:00,138.841,138.849,138.823,138.828,481100001.0
2005-12-22 15:05:00,138.821,138.844,138.789,138.844,460900000.0
2005-12-22 15:10:00,138.859,138.877,138.812,138.812,549700003.0
2005-12-22 15:15:00,138.794,138.813,138.767,138.775,484300002.0
2005-12-22 15:20:00,138.763,138.771,138.718,138.729,382499998.0
2005-12-22 15:25:00,138.748,138.799,138.748,138.781,593300000.0
2005-12-22 15:30:00,138.787,138.799,138.758,138.782,630200000.0
2005-12-22 15:35:00,138.783,138.83,138.76,138.83,372199995.0
2005-12-22 15:40:00,138.843,138.843,138.787,138.795,352199999.0
2005-12-22 15:45:00,138.793,138.83,138.759,138.794,540099996.0
2005-12-22 15:50:00,138.812,138.819,138.705,138.705,492100001.0
2005-12-22 15:55:00,138.686,138.707,138.571,138.591,717799996.0
2005-12-22 16:00:00,138.6,138.616,138.391,138.422,480499997.0
2005-12-22 16:05:00,138.407,138.509,138.391,138.509,536899999.0
2005-12-22 16:10:00,138.507,138.507,138.441,138.47,541000005.0
2005-12-22 16:15:00,138.468,138.501,138.457,138.465,375399995.0
2005-12-22 16:20:00,138.46,138.47,138.434,138.435,466299996.0
2005-12-22 16:25:00,138.446,138.454,138.398,138.398,380099998.0
2005-12-22 16:30:00,138.412,138.468,138.41,138.427,577100000.0
2005-12-22 16:35:00,138.422,138.501,138.422,138.499,449000000.0
2005-12-22 16:40:00,138.502,138.502,138.452,138.46,514499997.0
2005-12-22 16:45:00,138.469,138.474,138.381,138.383,477400003.0
2005-12-22 16:50:00,138.389,138.417,138.374,138.379,496300000.0
2005-12-22 16:55:00,138.385,138.399,138.32,138.323,455800001.0
2005-12-22 17:00:00,138.305,138.37,138.268,138.35,606500000.0
2005-12-22 17:05:00,138.347,138.387,138.333,138.38,365100000.0
2005-12-22 17:10:00,138.387,138.442,138.369,138.44,521600002.0
2005-12-22 17:15:00,138.436,138.523,138.435,138.503,519500002.0
2005-12-22 17:20:00,138.508,138.561,138.505,138.53,414800000.0
2005-12-22 17:25:00,138.54,138.609,138.54,138.566,289200003.0
2005-12-22 17:30:00,138.535,138.578,138.459,138.539,421400000.0
2005-12-22 17:35:00,138.552,138.567,138.501,138.506,370800001.0
2005-12-22 17:40:00,138.495,138.508,138.433,138.478,555700001.0
2005-12-22 17:45:00,138.472,138.472,138.386,138.422,359400004.0
2005-12-22 17:50:00,138.43,138.518,138.43,138.45,593600001.0
2005-12-22 17:55:00,138.443,138.469,138.371,138.371,488099995.0
2005-12-22 18:00:00,138.374,138.396,138.275,138.29,6988299974.0
2005-12-22 18:05:00,138.291,138.322,138.27,138.31,7892099981.0
2005-12-22 18:10:00,138.315,138.367,138.296,138.362,5524599988.0
2005-12-22 18:15:00,138.369,138.397,138.331,138.368,5260500005.0
2005-12-22 18:20:00,138.367,138.469,138.34,138.465,6671499988.0
2005-12-22 18:25:00,138.472,138.507,138.46,138.468,4296899999.0
2005-12-22 18:30:00,138.461,138.492,138.445,138.448,5725899992.0
2005-12-22 18:35:00,138.445,138.447,138.403,138.41,3098599992.0
2005-12-22 18:40:00,138.41,138.489,138.41,138.457,2597000005.0
2005-12-22 18:45:00,138.452,138.487,138.446,138.487,2290199999.0
2005-12-22 18:50:00,138.487,138.5,138.456,138.465,3841099996.0
2005-12-22 18:55:00,138.463,138.473,138.43,138.468,3365599997.0
2005-12-22 19:00:00,138.466,138.488,138.442,138.465,2149899995.0
2005-12-22 19:05:00,138.471,138.528,138.468,138.516,4069399998.0
2005-12-22 19:10:00,138.523,138.532,138.498,138.51,1132700001.0
2005-12-22 19:15:00,138.505,138.515,138.499,138.502,2721999998.0
2005-12-22 19:20:00,138.501,138.501,138.393,138.42,3279599988.0
2005-12-22 19:25:00,138.416,138.444,138.383,138.406,3677899997.0
2005-12-22 19:30:00,138.399,138.406,138.349,138.36,3494699993.0
2005-12-22 19:35:00,138.353,138.378,138.343,138.373,2520900001.0
2005-12-22 19:40:00,138.38,138.417,138.368,138.41,2572099989.0
2005-12-22 19:45:00,138.412,138.426,138.376,138.408,1637199994.0
2005-12-22 19:50:00,138.411,138.472,138.409,138.465,1970799998.0
2005-12-22 19:55:00,138.47,138.563,138.47,138.547,2523599992.0
2005-12-22 20:00:00,138.558,138.571,138.5,138.51,1633499992.0
2005-12-22 20:05:00,138.506,138.511,138.468,138.506,2109999994.0
2005-12-22 20:10:00,138.503,138.525,138.485,138.491,2996300001.0
2005-12-22 20:15:00,138.497,138.505,138.467,138.475,2259299999.0
2005-12-22 20:20:00,138.476,138.489,138.469,138.479,1905600010.0
2005-12-22 20:25:00,138.477,138.511,138.453,138.511,3920700006.0
2005-12-22 20:30:00,138.509,138.515,138.482,138.497,4984999991.0
2005-12-22 20:35:00,138.498,138.504,138.445,138.452,3044900008.0
2005-12-22 20:40:00,138.446,138.479,138.332,138.343,3121100001.0
2005-12-22 20:45:00,138.348,138.433,138.336,138.381,3109100003.0
2005-12-22 20:50:00,138.374,138.432,138.348,138.432,3141400001.0
2005-12-22 20:55:00,138.427,138.447,138.409,138.422,4791600013.0
2005-12-22 21:00:00,138.42,138.437,138.373,138.375,4057099999.0
2005-12-22 21:05:00,138.383,138.41,138.369,138.379,2682599989.0
2005-12-22 21:10:00,138.38,138.413,138.371,138.409,2385200000.0
2005-12-22 21:15:00,138.407,138.416,138.363,138.377,3360399990.0
2005-12-22 21:20:00,138.377,138.383,138.357,138.368,3981000002.0
2005-12-22 21:25:00,138.37,138.384,138.36,138.367,1625199991.0
2005-12-22 21:30:00,138.362,138.375,138.34,138.37,1321899987.0
2005-12-22 21:35:00,138.366,138.37,138.35,138.362,903499989.0
2005-12-22 21:40:00,138.363,138.395,138.323,138.383,1593600010.0
2005-12-22 21:45:00,138.389,138.424,138.369,138.393,1423500008.0
2005-12-22 21:50:00,138.388,138.42,138.354,138.416,595900000.0
2005-12-22 21:55:00,138.423,138.448,138.4,138.44,500999999.0
2005-12-22 22:00:00,138.433,138.433,138.378,138.401,1511799988.0
2005-12-22 22:05:00,138.393,138.413,138.377,138.41,534000000.0
2005-12-22 22:10:00,138.408,138.471,138.404,138.438,891300001.0
2005-12-22 22:15:00,138.44,138.445,138.422,138.437,687599997.0
2005-12-22 22:20:00,138.439,138.455,138.427,138.448,675999997.0
2005-12-22 22:25:00,138.453,138.468,138.433,138.458,1464299998.0
2005-12-22 22:30:00,138.459,138.463,138.443,138.458,807200001.0
2005-12-22 22:35:00,138.46,138.497,138.455,138.491,1149999997.0
2005-12-22 22:40:00,138.492,138.526,138.482,138.512,1130699992.0
2005-12-22 22:45:00,138.509,138.509,138.475,138.49,977099997.0
2005-12-22 22:50:00,138.486,138.498,138.452,138.498,698299999.0
2005-12-22 22:55:00,138.494,138.511,138.478,138.485,713199995.0
2005-12-22 23:00:00,138.505,138.529,138.495,138.5,439200001.0
2005-12-22 23:05:00,138.498,138.517,138.49,138.505,314699999.0
2005-12-22 23:10:00,138.505,138.533,138.496,138.496,368899997.0
2005-12-22 23:15:00,138.491,138.499,138.466,138.477,420500000.0
2005-12-22 23:20:00,138.488,138.495,138.468,138.495,323799997.0
2005-12-22 23:25:00,138.499,138.525,138.492,138.52,453700004.0
2005-12-22 23:30:00,138.528,138.528,138.502,138.507,265200000.0
2005-12-22 23:35:00,138.518,138.56,138.514,138.533,342799997.0
2005-12-22 23:40:00,138.527,138.622,138.52,138.577,451900003.0
2005-12-22 23:45:00,138.568,138.59,138.536,138.536,531399994.0
2005-12-22 23:50:00,138.54,138.553,138.522,138.55,446299997.0
2005-12-22 23:55:00,138.538,138.538,138.457,138.459,439800001.0
2005-12-23 00:00:00,138.442,138.455,138.358,138.408,487099997.0
2005-12-23 00:05:00,138.402,138.446,138.368,138.409,506799997.0
2005-12-23 00:10:00,138.398,138.48,138.395,138.461,426800003.0
2005-12-23 00:15:00,138.468,138.528,138.451,138.487,492999995.0
2005-12-23 00:20:00,138.512,138.519,138.45,138.474,478299995.0
2005-12-23 00:25:00,138.473,138.504,138.395,138.412,677300005.0
2005-12-23 00:30:00,138.427,138.443,138.348,138.363,350099999.0
2005-12-23 00:35:00,138.367,138.412,138.349,138.351,446199999.0
2005-12-23 00:40:00,138.335,138.375,138.321,138.368,382300001.0
2005-12-23 00:45:00,138.375,138.435,138.375,138.435,506899996.0
2005-12-23 00:50:00,138.433,138.447,138.433,138.44,586499999.0
2005-12-23 00:55:00,138.43,138.475,138.391,138.465,599799999.0
2005-12-23 01:00:00,138.465,138.475,138.405,138.405,395900001.0
2005-12-23 01:05:00,138.405,138.441,138.404,138.439,329499999.0
2005-12-23 01:10:00,138.439,138.439,138.4,138.411,475900001.0
2005-12-23 01:15:00,138.421,138.425,138.399,138.415,432200000.0
2005-12-23 01:20:00,138.422,138.445,138.403,138.403,284799999.0
2005-12-23 01:25:00,138.414,138.442,138.405,138.44,405200001.0
2005-12-23 01:30:00,138.439,138.441,138.4,138.408,634700000.0
2005-12-23 01:35:00,138.411,138.42,138.382,138.39,470500005.0
2005-12-23 01:40:00,138.392,138.449,138.378,138.446,309599998.0
2005-12-23 01:45:00,138.442,138.501,138.438,138.49,437599992.0
2005-12-23 01:50:00,138.48,138.495,138.461,138.463,477000000.0
2005-12-23 01:55:00,138.48,138.482,138.457,138.468,458700003.0
2005-12-23 02:00:00,138.471,138.48,138.463,138.47,323000000.0
2005-12-23 02:05:00,138.462,138.475,138.421,138.439,487899999.0
2005-12-23 02:10:00,138.439,138.459,138.419,138.436,281199998.0
2005-12-23 02:15:00,138.44,138.481,138.435,138.447,496999996.0
2005-12-23 02:20:00,138.44,138.44,138.364,138.417,434900000.0
2005-12-23 02:25:00,138.396,138.423,138.365,138.41,476900002.0
2005-12-23 02:30:00,138.407,138.439,138.402,138.439,497499997.0
2005-12-23 02:35:00,138.447,138.507,138.445,138.507,402699997.0
2005-12-23 02:40:00,138.505,138.505,138.446,138.446,423700001.0
2005-12-23 02:45:00,138.453,138.491,138.45,138.487,453800008.0
2005-12-23 02:50:00,138.476,138.486,138.463,138.486,415900003.0
2005-12-23 02:55:00,138.481,138.496,138.432,138.457,389399999.0
2005-12-23 03:00:00,138.456,138.471,138.438,138.442,335599999.0
2005-12-23 03:05:00,138.455,138.492,138.453,138.482,489799999.0
2005-12-23 03:10:00,138.482,138.5,138.471,138.49,267700000.0
2005-12-23 03:15:00,138.492,138.505,138.48,138.5,480400002.0
2005-12-23 03:20:00,138.498,138.505,138.454,138.454,549400005.0
2005-12-23 03:25:00,138.45,138.459,138.375,138.375,449599994.0
2005-12-23 03:30:00,138.38,138.418,138.367,138.4,450099998.0
2005-12-23 03:35:00,138.399,138.446,138.389,138.434,440999998.0
2005-12-23 03:40:00,138.425,138.436,138.39,138.427,273699998.0
2005-12-23 03:45:00,138.423,138.423,138.352,138.392,368899999.0
2005-12-23 03:50:00,138.383,138.406,138.374,138.387,496900004.0
2005-12-23 03:55:00,138.392,138.401,138.363,138.368,510499997.0
2005-12-23 04:00:00,138.366,138.397,138.354,138.377,357000000.0
2005-12-23 04:05:00,138.369,138.395,138.369,138.381,497299997.0
2005-12-23 04:10:00,138.378,138.405,138.358,138.366,338200000.0
2005-12-23 04:15:00,138.362,138.405,138.362,138.392,433600001.0
2005-12-23 04:20:00,138.397,138.397,138.361,138.37,563899999.0
2005-12-23 04:25:00,138.367,138.382,138.359,138.368,519800001.0
2005-12-23 04:30:00,138.378,138.39,138.37,138.38,308899999.0
2005-12-23 04:35:00,138.384,138.396,138.384,138.385,170299998.0
2005-12-23 04:40:00,138.397,138.402,138.385,138.398,277499998.0
2005-12-23 04:45:00,138.392,138.426,138.391,138.405,380599997.0
2005-12-23 04:50:00,138.395,138.427,138.395,138.419,211400002.0
2005-12-23 04:55:00,138.417,138.465,138.414,138.458,468900001.0
2005-12-23 05:00:00,138.46,138.471,138.395,138.4,433700002.0
2005-12-23 05:05:00,138.392,138.395,138.364,138.395,245600000.0
2005-12-23 05:10:00,138.386,138.392,138.343,138.358,386400001.0
2005-12-23 05:15:00,138.361,138.368,138.346,138.368,304599998.0
2005-12-23 05:20:00,138.362,138.369,138.349,138.361,490500000.0
2005-12-23 05:25:00,138.354,138.36,138.329,138.36,137100000.0
2005-12-23 05:30:00,138.358,138.366,138.34,138.353,303799998.0
2005-12-23 05:35:00,138.346,138.366,138.332,138.366,129100000.0
2005-12-23 05:40:00,138.367,138.385,138.354,138.38,371400006.0
2005-12-23 05:45:00,138.38,138.395,138.373,138.384,354100002.0
2005-12-23 05:50:00,138.387,138.398,138.377,138.39,422099998.0
2005-12-23 05:55:00,138.39,138.395,138.38,138.39,306700001.0
2005-12-23 06:00:00,138.386,138.406,138.376,138.406,444400001.0
2005-12-23 06:05:00,138.412,138.419,138.359,138.376,710399996.0
2005-12-23 06:10:00,138.383,138.384,138.343,138.347,458800002.0
2005-12-23 06:15:00,138.355,138.355,138.303,138.317,340700001.0
2005-12-23 06:20:00,138.304,138.34,138.297,138.334,296600003.0
2005-12-23 06:25:00,138.335,138.358,138.325,138.34,393399998.0
2005-12-23 06:30:00,138.346,138.359,138.345,138.355,182400002.0
2005-12-23 06:35:00,138.36,138.373,138.35,138.36,337699997.0
2005-12-23 06:40:00,138.356,138.388,138.345,138.385,510199995.0
2005-12-23 06:45:00,138.383,138.383,138.351,138.355,373500000.0
2005-12-23 06:50:00,138.347,138.35,138.322,138.35,373800002.0
2005-12-23 06:55:00,138.345,138.367,138.334,138.367,506100000.0
2005-12-23 07:00:00,138.376,138.41,138.359,138.41,469399993.0
2005-12-23 07:05:00,138.401,138.41,138.383,138.384,485899999.0
2005-12-23 07:10:00,138.38,138.38,138.351,138.359,395300000.0
2005-12-23 07:15:00,138.355,138.398,138.346,138.398,306200002.0
2005-12-23 07:20:00,138.39,138.404,138.371,138.384,387300003.0
2005-12-23 07:25:00,138.377,138.397,138.373,138.381,385199998.0
2005-12-23 07:30:00,138.379,138.414,138.379,138.414,221300000.0
2005-12-23 07:35:00,138.41,138.431,138.384,138.39,371899999.0
2005-12-23 07:40:00,138.386,138.396,138.345,138.387,402400000.0
2005-12-23 07:45:00,138.387,138.403,138.376,138.38,425799999.0
2005-12-23 07:50:00,138.385,138.385,138.337,138.345,338700000.0
2005-12-23 07:55:00,138.35,138.379,138.317,138.376,385499998.0
2005-12-23 08:00:00,138.367,138.385,138.355,138.378,291800003.0
2005-12-23 08:05:00,138.387,138.439,138.387,138.433,519400001.0
2005-12-23 08:10:00,138.437,138.445,138.4,138.432,395400002.0
2005-12-23 08:15:00,138.422,138.437,138.418,138.428,349600001.0
2005-12-23 08:20:00,138.43,138.45,138.423,138.447,311700002.0
2005-12-23 08:25:00,138.443,138.46,138.43,138.458,492299998.0
2005-12-23 08:30:00,138.46,138.468,138.399,138.4,568899999.0
2005-12-23 08:35:00,138.393,138.415,138.393,138.408,405199995.0
2005-12-23 08:40:00,138.4,138.411,138.377,138.411,501999998.0
2005-12-23 08:45:00,138.415,138.423,138.383,138.385,408999999.0
2005-12-23 08:50:00,138.38,138.405,138.367,138.393,380900001.0
2005-12-23 08:55:00,138.399,138.416,138.397,138.408,586500003.0
2005-12-23 09:00:00,138.396,138.396,138.354,138.37,358100002.0
2005-12-23 09:05:00,138.366,138.366,138.329,138.352,349299999.0
2005-12-23 09:10:00,138.347,138.359,138.335,138.342,567699998.0
2005-12-23 09:15:00,138.342,138.399,138.335,138.351,436299997.0
2005-12-23 09:20:00,138.34,138.358,138.335,138.349,558599995.0
2005-12-23 09:25:00,138.348,138.38,138.348,138.369,443200000.0
2005-12-23 09:30:00,138.37,138.433,138.361,138.428,494699998.0
2005-12-23 09:35:00,138.425,138.52,138.422,138.503,561300000.0
2005-12-23 09:40:00,138.503,138.512,138.46,138.503,477800002.0
2005-12-23 09:45:00,138.516,138.53,138.503,138.506,321799998.0
2005-12-23 09:50:00,138.507,138.564,138.507,138.564,510100004.0
2005-12-23 09:55:00,138.557,138.569,138.519,138.523,349299999.0
2005-12-23 10:00:00,138.526,138.603,138.526,138.556,490699999.0
2005-12-23 10:05:00,138.547,138.554,138.466,138.486,392800003.0
2005-12-23 10:10:00,138.492,138.501,138.463,138.501,546399998.0
2005-12-23 10:15:00,138.505,138.507,138.431,138.436,427800003.0
2005-12-23 10:20:00,138.428,138.428,138.371,138.397,451500001.0
2005-12-23 10:25:00,138.397,138.436,138.387,138.418,520300004.0
2005-12-23 10:30:00,138.415,138.426,138.403,138.426,432599997.0
2005-12-23 10:35:00,138.428,138.432,138.391,138.432,421500002.0
2005-12-23 10:40:00,138.437,138.443,138.377,138.397,486099999.0
2005-12-23 10:45:00,138.39,138.394,138.352,138.36,309900001.0
2005-12-23 10:50:00,138.36,138.376,138.339,138.359,478899995.0
2005-12-23 10:55:00,138.358,138.361,138.322,138.328,452900000.0
2005-12-23 11:00:00,138.34,138.365,138.332,138.346,487199999.0
2005-12-23 11:05:00,138.345,138.353,138.316,138.339,336799998.0
2005-12-23 11:10:00,138.34,138.366,138.331,138.365,511199999.0
2005-12-23 11:15:00,138.358,138.437,138.358,138.437,338299997.0
2005-12-23 11:20:00,138.434,138.439,138.405,138.407,526699999.0
2005-12-23 11:25:00,138.409,138.437,138.393,138.402,679499995.0
2005-12-23 11:30:00,138.404,138.432,138.396,138.418,617300003.0
2005-12-23 11:35:00,138.415,138.422,138.402,138.415,454300002.0
2005-12-23 11:40:00,138.414,138.467,138.414,138.467,472199997.0
2005-12-23 11:45:00,138.467,138.498,138.443,138.454,511299997.0
2005-12-23 11:50:00,138.446,138.473,138.446,138.46,484000001.0
2005-12-23 11:55:00,138.462,138.462,138.419,138.442,568200007.0
2005-12-23 12:00:00,138.437,138.453,138.428,138.453,483300000.0
2005-12-23 12:05:00,138.447,138.447,138.417,138.433,453199999.0
2005-12-23 12:10:00,138.448,138.452,138.406,138.437,443299998.0
2005-12-23 12:15:00,138.434,138.47,138.431,138.47,556799999.0
2005-12-23 12:20:00,138.466,138.466,138.43,138.441,336600006.0
2005-12-23 12:25:00,138.442,138.442,138.416,138.416,331100001.0
2005-12-23 12:30:00,138.415,138.435,138.415,138.428,410199998.0
2005-12-23 12:35:00,138.432,138.439,138.405,138.413,271499998.0
2005-12-23 12:40:00,138.413,138.43,138.387,138.387,502100001.0
2005-12-23 12:45:00,138.392,138.398,138.338,138.365,513799993.0
2005-12-23 12:50:00,138.371,138.397,138.363,138.39,419500000.0
2005-12-23 12:55:00,138.388,138.414,138.375,138.375,544099999.0
2005-12-23 13:00:00,138.382,138.382,138.313,138.332,648300001.0
2005-12-23 13:05:00,138.327,138.407,138.327,138.375,381599994.0
2005-12-23 13:10:00,138.381,138.402,138.371,138.381,435900000.0
2005-12-23 13:15:00,138.375,138.377,138.314,138.314,394200003.0
2005-12-23 13:20:00,138.293,138.32,138.264,138.307,359499997.0
2005-12-23 13:25:00,138.302,138.311,138.28,138.302,487199996.0
2005-12-23 13:30:00,138.298,138.298,138.269,138.285,462400003.0
2005-12-23 13:35:00,138.275,138.312,138.272,138.312,323099999.0
2005-12-23 13:40:00,138.315,138.324,138.276,138.285,436500000.0
2005-12-23 13:45:00,138.298,138.323,138.298,138.314,365099999.0
2005-12-23 13:50:00,138.305,138.338,138.303,138.332,327800002.0
2005-12-23 13:55:00,138.334,138.341,138.212,138.232,333900000.0
2005-12-23 14:00:00,138.234,138.266,138.203,138.261,616499999.0
2005-12-23 14:05:00,138.25,138.25,138.219,138.235,512200002.0
2005-12-23 14:10:00,138.242,138.277,138.239,138.255,602499998.0
2005-12-23 14:15:00,138.248,138.26,138.201,138.208,645300000.0
2005-12-23 14:20:00,138.208,138.237,138.2,138.209,392200003.0
2005-12-23 14:25:00,138.207,138.21,138.179,138.182,444099998.0
2005-12-23 14:30:00,138.18,138.196,138.105,138.137,581299998.0
2005-12-23 14:35:00,138.129,138.192,138.107,138.136,587200001.0
2005-12-23 14:40:00,138.128,138.157,138.089,138.147,371100001.0
2005-12-23 14:45:00,138.142,138.166,138.114,138.161,442300002.0
2005-12-23 14:50:00,138.163,138.178,138.145,138.156,436400002.0
2005-12-23 14:55:00,138.138,138.236,138.138,138.206,592800005.0
2005-12-23 15:00:00,138.225,138.314,138.225,138.284,357099999.0
2005-12-23 15:05:00,138.283,138.343,138.283,138.317,564499996.0
2005-12-23 15:10:00,138.308,138.341,138.296,138.324,494100003.0
2005-12-23 15:15:00,138.301,138.347,138.247,138.347,424000000.0
2005-12-23 15:20:00,138.341,138.341,138.2,138.215,344099999.0
2005-12-23 15:25:00,138.201,138.202,138.17,138.189,572900002.0
2005-12-23 15:30:00,138.171,138.254,138.165,138.204,625999998.0
2005-12-23 15:35:00,138.203,138.281,138.174,138.243,457500001.0
2005-12-23 15:40:00,138.235,138.243,138.203,138.207,386500000.0
2005-12-23 15:45:00,138.212,138.252,138.195,138.24,433299998.0
2005-12-23 15:50:00,138.239,138.331,138.239,138.315,391199998.0
2005-12-23 15:55:00,138.331,138.375,138.32,138.32,420500004.0
2005-12-23 16:00:00,138.315,138.321,138.21,138.273,432700005.0
2005-12-23 16:05:00,138.273,138.273,138.22,138.272,607999998.0
2005-12-23 16:10:00,138.291,138.313,138.278,138.297,283099996.0
2005-12-23 16:15:00,138.307,138.315,138.282,138.288,515500000.0
2005-12-23 16:20:00,138.297,138.301,138.263,138.263,352100002.0
2005-12-23 16:25:00,138.259,138.281,138.243,138.257,507299995.0
2005-12-23 16:30:00,138.264,138.272,138.212,138.215,551500007.0
2005-12-23 16:35:00,138.219,138.238,138.2,138.213,447400004.0
2005-12-23 16:40:00,138.2,138.221,138.18,138.21,498299992.0
2005-12-23 16:45:00,138.213,138.238,138.195,138.228,423499997.0
2005-12-23 16:50:00,138.233,138.24,138.195,138.2,379700004.0
2005-12-23 16:55:00,138.202,138.246,138.202,138.231,283400002.0
2005-12-23 17:00:00,138.241,138.349,138.222,138.349,468499997.0
2005-12-23 17:05:00,138.34,138.34,138.292,138.292,307599998.0
2005-12-23 17:10:00,138.292,138.318,138.237,138.25,399499997.0
2005-12-23 17:15:00,138.236,138.295,138.234,138.272,494299995.0
2005-12-23 17:20:00,138.278,138.308,138.243,138.258,474300002.0
2005-12-23 17:25:00,138.268,138.316,138.268,138.298,312399996.0
2005-12-23 17:30:00,138.288,138.317,138.133,138.177,385700003.0
2005-12-23 17:35:00,138.169,138.203,138.155,138.203,367699998.0
2005-12-23 17:40:00,138.205,138.215,138.17,138.198,489000001.0
2005-12-23 17:45:00,138.196,138.196,138.081,138.09,365700002.0
2005-12-23 17:50:00,138.079,138.093,138.031,138.079,500899997.0
2005-12-23 17:55:00,138.066,138.08,138.0,138.0,435399999.0
2005-12-23 18:00:00,137.995,138.068,137.9,138.052,6420299985.0
2005-12-23 18:05:00,138.05,138.104,138.039,138.079,7127499995.0
2005-12-23 18:10:00,138.073,138.073,138.005,138.054,5448499998.0
2005-12-23 18:15:00,138.058,138.066,138.039,138.052,4692599990.0
2005-12-23 18:20:00,138.053,138.075,138.002,138.007,6336299987.0
2005-12-23 18:25:00,138.009,138.009,137.97,138.002,4259500004.0
2005-12-23 18:30:00,137.995,138.015,137.966,137.975,5150599982.0
2005-12-23 18:35:00,137.98,138.017,137.971,138.008,3226599992.0
2005-12-23 18:40:00,138.009,138.028,137.975,137.992,2706900001.0
2005-12-23 18:45:00,137.99,138.027,137.984,138.027,2358800002.0
2005-12-23 18:50:00,138.028,138.035,137.973,137.982,3649399985.0
2005-12-23 18:55:00,137.98,137.981,137.913,137.936,3407100010.0
2005-12-23 19:00:00,137.933,137.938,137.805,137.853,2187800000.0
2005-12-23 19:05:00,137.868,137.931,137.846,137.918,3695799996.0
2005-12-23 19:10:00,137.927,137.937,137.917,137.92,1520199998.0
2005-12-23 19:15:00,137.916,137.933,137.826,137.826,2741999990.0
2005-12-23 19:20:00,137.823,137.827,137.708,137.738,3093200011.0
2005-12-23 19:25:00,137.744,137.761,137.691,137.691,3189199990.0
2005-12-23 19:30:00,137.685,137.685,137.597,137.598,3753200001.0
2005-12-23 19:35:00,137.602,137.654,137.561,137.585,2423299990.0
2005-12-23 19:40:00,137.592,137.649,137.58,137.641,2654899991.0
2005-12-23 19:45:00,137.65,137.775,137.65,137.774,1796200003.0
2005-12-23 19:50:00,137.783,137.851,137.777,137.801,1816999995.0
2005-12-23 19:55:00,137.797,137.817,137.731,137.751,2353200000.0
2005-12-23 20:00:00,137.761,137.835,137.761,137.835,1613799996.0
2005-12-23 20:05:00,137.844,137.893,137.844,137.885,2678999997.0
2005-12-23 20:10:00,137.878,137.878,137.841,137.859,2466599995.0
2005-12-23 20:15:00,137.868,137.965,137.848,137.945,1832299998.0
2005-12-23 20:20:00,137.948,137.96,137.93,137.932,2049800013.0
2005-12-23 20:25:00,137.927,137.935,137.846,137.872,3613799988.0
2005-12-23 20:30:00,137.87,137.875,137.841,137.857,5102000003.0
2005-12-23 20:35:00,137.859,137.921,137.847,137.9,2837599996.0
2005-12-23 20:40:00,137.899,137.952,137.878,137.89,2604500000.0
2005-12-23 20:45:00,137.893,137.954,137.872,137.941,3291899997.0
2005-12-23 20:50:00,137.946,138.007,137.94,138.003,2848499994.0
2005-12-23 20:55:00,137.999,137.999,137.942,137.942,4449500016.0
2005-12-23 21:00:00,137.941,137.941,137.902,137.918,3908099999.0
2005-12-23 21:05:00,137.919,137.925,137.893,137.9,2233899987.0
2005-12-23 21:10:00,137.903,137.932,137.887,137.91,2588800008.0
2005-12-23 21:15:00,137.913,137.95,137.909,137.909,2834199997.0
2005-12-23 21:20:00,137.908,137.914,137.887,137.906,4096800013.0
2005-12-23 21:25:00,137.915,137.932,137.9,137.905,1574500009.0
2005-12-23 21:30:00,137.902,137.99,137.902,137.985,1517699999.0
2005-12-23 21:35:00,137.978,137.98,137.952,137.96,931699997.0
2005-12-23 21:40:00,137.96,137.974,137.907,137.908,1491800007.0
2005-12-23 21:45:00,137.92,137.935,137.906,137.92,1373599991.0
2005-12-23 21:50:00,137.922,137.945,137.909,137.913,523100002.0
2005-12-23 21:55:00,137.913,137.932,137.904,137.912,343899999.0
2005-12-23 22:00:00,137.909,137.917,137.892,137.912,1590699992.0
2005-12-23 22:05:00,137.914,137.963,137.914,137.955,666800002.0
2005-12-23 22:10:00,137.958,137.983,137.941,137.978,631199999.0
2005-12-23 22:15:00,137.982,137.997,137.955,137.997,627200001.0
2005-12-23 22:20:00,138.0,138.021,137.99,137.997,707299998.0
2005-12-23 22:25:00,137.998,138.039,137.995,138.03,1392999995.0
2005-12-23 22:30:00,138.032,138.047,137.999,138.012,897800002.0
2005-12-23 22:35:00,138.0,138.013,137.946,138.0,1341799991.0
2005-12-23 22:40:00,138.008,138.029,137.96,137.96,1317900004.0
2005-12-23 22:45:00,137.949,137.949,137.907,137.945,1219700001.0
2005-12-23 22:50:00,137.956,137.977,137.93,137.94,924900004.0
2005-12-23 22:55:00,137.935,137.997,137.935,137.955,678000004.0
2005-12-23 23:00:00,137.975,137.975,137.93,137.93,457300002.0
2005-12-23 23:05:00,137.921,137.943,137.921,137.921,369700000.0
2005-12-23 23:10:00,137.915,137.947,137.915,137.933,450200001.0
2005-12-23 23:15:00,137.93,137.961,137.92,137.952,372099997.0
2005-12-23 23:20:00,137.951,137.961,137.93,137.95,378099997.0
2005-12-23 23:25:00,137.952,137.956,137.929,137.948,469099998.0
2005-12-23 23:30:00,137.951,137.96,137.934,137.934,370500002.0
2005-12-23 23:35:00,137.938,137.964,137.915,137.915,502799996.0
2005-12-23 23:40:00,137.898,137.94,137.886,137.933,237300000.0
2005-12-23 23:45:00,137.928,137.951,137.916,137.916,300500000.0
2005-12-23 23:50:00,137.912,137.946,137.899,137.946,545099996.0
2005-12-23 23:55:00,137.957,137.989,137.897,137.905,285800002.0
2005-12-26 00:00:00,137.954,137.969,137.947,137.969,409699999.0
2005-12-26 00:05:00,137.97,137.971,137.908,137.908,283300000.0
2005-12-26 00:10:00,137.901,137.959,137.901,137.952,347600001.0
2005-12-26 00:15:00,137.956,137.962,137.932,137.946,534399997.0
2005-12-26 00:20:00,137.952,137.981,137.945,137.974,520599999.0
2005-12-26 00:25:00,137.98,138.061,137.976,138.048,426499997.0
2005-12-26 00:30:00,138.037,138.052,137.969,137.97,434900001.0
2005-12-26 00:35:00,137.962,138.002,137.912,138.002,413199998.0
2005-12-26 00:40:00,137.965,138.04,137.953,138.011,618999994.0
2005-12-26 00:45:00,138.049,138.087,138.009,138.062,431499996.0
2005-12-26 00:50:00,138.055,138.089,138.043,138.084,575900001.0
2005-12-26 00:55:00,138.081,138.095,138.052,138.084,535599996.0
2005-12-26 01:00:00,138.04,138.109,138.026,138.026,500500002.0
2005-12-26 01:05:00,138.03,138.076,137.962,138.068,579600002.0
2005-12-26 01:10:00,138.023,138.102,137.987,138.001,663999998.0
2005-12-26 01:15:00,137.99,138.095,137.951,138.067,638899992.0
2005-12-26 01:20:00,138.046,138.087,137.97,138.021,393000001.0
2005-12-26 01:25:00,138.042,138.054,137.987,138.02,710499999.0
2005-12-26 01:30:00,138.025,138.067,137.897,137.939,671300005.0
2005-12-26 01:35:00,137.969,138.013,137.925,137.975,421499995.0
2005-12-26 01:40:00,138.001,138.065,137.931,137.966,494500000.0
2005-12-26 01:45:00,137.985,138.045,137.961,137.961,388999997.0
2005-12-26 01:50:00,137.958,138.008,137.906,137.936,465199994.0
2005-12-26 01:55:00,137.862,137.926,137.831,137.903,735400000.0
2005-12-26 02:00:00,137.892,137.938,137.799,137.855,589900001.0
2005-12-26 02:05:00,137.833,137.917,137.826,137.9,399299995.0
2005-12-26 02:10:00,137.887,137.899,137.825,137.869,613499995.0
2005-12-26 02:15:00,137.878,137.94,137.819,137.827,528399999.0
2005-12-26 02:20:00,137.855,137.883,137.821,137.877,510399995.0
2005-12-26 02:25:00,137.887,137.918,137.859,137.89,420999999.0
2005-12-26 02:30:00,137.92,137.938,137.844,137.938,511300000.0
2005-12-26 02:35:00,137.865,137.94,137.856,137.909,485200000.0
2005-12-26 02:40:00,137.86,137.93,137.85,137.89,432399994.0
2005-12-26 02:45:00,137.878,137.93,137.851,137.851,437700001.0
2005-12-26 02:50:00,137.838,137.898,137.764,137.764,490300005.0
2005-12-26 02:55:00,137.775,137.848,137.731,137.808,475699997.0
2005-12-26 03:00:00,137.808,137.836,137.74,137.748,602999998.0
2005-12-26 03:05:00,137.753,137.753,137.599,137.695,403899999.0
2005-12-26 03:10:00,137.683,137.738,137.657,137.697,474799995.0
2005-12-26 03:15:00,137.67,137.745,137.662,137.67,656999998.0
2005-12-26 03:20:00,137.724,137.824,137.705,137.792,586900008.0
2005-12-26 03:25:00,137.802,137.844,137.761,137.813,566600000.0
2005-12-26 03:30:00,137.8,137.83,137.756,137.792,487200004.0
2005-12-26 03:35:00,137.783,137.788,137.671,137.688,534799997.0
2005-12-26 03:40:00,137.708,137.796,137.695,137.749,572799997.0
2005-12-26 03:45:00,137.767,137.81,137.724,137.758,571799999.0
2005-12-26 03:50:00,137.759,137.771,137.671,137.713,454599999.0
2005-12-26 03:55:00,137.773,137.8,137.693,137.723,562500000.0
2005-12-26 04:00:00,137.714,137.735,137.68,137.689,470399995.0
2005-12-26 04:05:00,137.708,137.767,137.689,137.725,527000001.0
2005-12-26 04:10:00,137.728,137.75,137.677,137.74,602100000.0
2005-12-26 04:15:00,137.712,137.743,137.684,137.731,509000003.0
2005-12-26 04:20:00,137.714,137.744,137.672,137.731,593699997.0
2005-12-26 04:25:00,137.73,137.739,137.642,137.642,633700000.0
2005-12-26 04:30:00,137.678,137.727,137.616,137.659,596000001.0
2005-12-26 04:35:00,137.665,137.706,137.616,137.667,687700004.0
2005-12-26 04:40:00,137.656,137.693,137.591,137.631,430600002.0
2005-12-26 04:45:00,137.593,137.66,137.575,137.621,414899995.0
2005-12-26 04:50:00,137.632,137.64,137.531,137.571,468200001.0
2005-12-26 04:55:00,137.574,137.61,137.55,137.574,596699999.0
2005-12-26 05:00:00,137.613,137.613,137.532,137.555,485799999.0
2005-12-26 05:05:00,137.567,137.597,137.539,137.589,529999996.0
2005-12-26 05:10:00,137.567,137.602,137.532,137.591,562099998.0
2005-12-26 05:15:00,137.598,137.65,137.585,137.625,479399999.0
2005-12-26 05:20:00,137.64,137.677,137.594,137.65,505700002.0
2005-12-26 05:25:00,137.647,137.698,137.623,137.639,611300002.0
2005-12-26 05:30:00,137.623,137.652,137.598,137.637,563399996.0
2005-12-26 05:35:00,137.665,137.681,137.621,137.663,555399998.0
2005-12-26 05:40:00,137.653,137.677,137.6,137.615,478100002.0
2005-12-26 05:45:00,137.617,137.658,137.576,137.649,535800002.0
2005-12-26 05:50:00,137.662,137.675,137.596,137.647,650399999.0
2005-12-26 05:55:00,137.646,137.684,137.604,137.681,742900008.0
2005-12-26 06:00:00,137.65,137.7,137.63,137.64,553399996.0
2005-12-26 06:05:00,137.69,137.708,137.626,137.708,543099995.0
2005-12-26 06:10:00,137.678,137.715,137.636,137.667,563999995.0
2005-12-26 06:15:00,137.675,137.771,137.649,137.751,547500001.0
2005-12-26 06:20:00,137.763,137.811,137.705,137.811,647499998.0
2005-12-26 06:25:00,137.807,137.821,137.735,137.812,588400000.0
2005-12-26 06:30:00,137.825,137.839,137.746,137.756,461299998.0
2005-12-26 06:35:00,137.748,137.819,137.718,137.744,638400002.0
2005-12-26 06:40:00,137.733,137.819,137.731,137.786,525700000.0
2005-12-26 06:45:00,137.767,137.829,137.727,137.809,457999999.0
2005-12-26 06:50:00,137.78,137.872,137.771,137.853,476500001.0
2005-12-26 06:55:00,137.863,137.911,137.837,137.863,562999996.0
2005-12-26 07:00:00,137.89,137.89,137.802,137.83,518300000.0
2005-12-26 07:05:00,137.825,137.872,137.772,137.785,690399990.0
2005-12-26 07:10:00,137.817,137.842,137.767,137.767,458400000.0
2005-12-26 07:15:00,137.756,137.843,137.756,137.839,571199998.0
2005-12-26 07:20:00,137.827,137.87,137.809,137.814,400800000.0
2005-12-26 07:25:00,137.855,137.9,137.841,137.847,506199998.0
2005-12-26 07:30:00,137.843,137.877,137.795,137.875,394199999.0
2005-12-26 07:35:00,137.872,137.932,137.827,137.9,618799993.0
2005-12-26 07:40:00,137.873,137.921,137.845,137.854,562299995.0
2005-12-26 07:45:00,137.847,137.921,137.847,137.912,364800000.0
2005-12-26 07:50:00,137.923,137.947,137.862,137.888,703099992.0
2005-12-26 07:55:00,137.885,137.932,137.867,137.928,372899999.0
2005-12-26 08:00:00,137.935,137.936,137.858,137.907,474300005.0
2005-12-26 08:05:00,137.905,137.942,137.873,137.904,564299997.0
2005-12-26 08:10:00,137.917,137.937,137.823,137.832,471600002.0
2005-12-26 08:15:00,137.86,137.946,137.836,137.899,373800002.0
2005-12-26 08:20:00,137.877,137.919,137.823,137.838,424700003.0
2005-12-26 08:25:00,137.855,137.916,137.855,137.895,452600007.0
2005-12-26 08:30:00,137.907,137.92,137.839,137.902,556200000.0
2005-12-26 08:35:00,137.881,137.931,137.85,137.924,487600008.0
2005-12-26 08:40:00,137.907,137.997,137.907,137.959,471400000.0
2005-12-26 08:45:00,137.95,137.99,137.922,137.955,647999996.0
2005-12-26 08:50:00,137.963,137.984,137.904,137.95,602999994.0
2005-12-26 08:55:00,137.965,137.992,137.938,137.986,590000002.0
2005-12-26 09:00:00,137.997,138.014,137.937,137.961,476999996.0
2005-12-26 09:05:00,137.975,138.019,137.958,138.004,453500002.0
2005-12-26 09:10:00,137.996,138.038,137.949,137.949,390899998.0
2005-12-26 09:15:00,137.972,138.042,137.953,137.972,590799996.0
2005-12-26 09:20:00,137.975,137.993,137.892,137.951,389200001.0
2005-12-26 09:25:00,137.927,137.971,137.892,137.966,490100003.0
2005-12-26 09:30:00,137.947,138.049,137.93,138.017,543599998.0
2005-12-26 09:35:00,138.004,138.05,137.949,137.976,506700004.0
2005-12-26 09:40:00,137.974,138.018,137.931,137.956,573600001.0
2005-12-26 09:45:00,137.958,138.007,137.93,137.966,453399998.0
2005-12-26 09:50:00,137.977,137.986,137.887,137.958,353599999.0
2005-12-26 09:55:00,137.948,137.996,137.921,137.966,533700003.0
2005-12-26 10:00:00,137.983,138.054,137.937,137.991,577999998.0
2005-12-26 10:05:00,137.99,138.057,137.954,137.999,523200000.0
2005-12-26 10:10:00,138.012,138.087,137.986,138.085,548499995.0
2005-12-26 10:15:00,138.073,138.114,137.996,138.041,591699997.0
2005-12-26 10:20:00,138.017,138.024,137.938,138.018,573999997.0
2005-12-26 10:25:00,138.0,138.047,137.962,138.016,554200006.0
2005-12-26 10:30:00,138.01,138.057,137.906,138.002,485699995.0
2005-12-26 10:35:00,138.005,138.047,137.955,138.037,661499995.0
2005-12-26 10:40:00,138.025,138.044,137.947,137.971,563700000.0
2005-12-26 10:45:00,137.96,138.029,137.952,137.994,594899994.0
2005-12-26 10:50:00,138.01,138.132,137.934,138.12,511800000.0
2005-12-26 10:55:00,138.1,138.112,137.981,138.07,469800000.0
2005-12-26 11:00:00,138.058,138.076,138.003,138.05,391400001.0
2005-12-26 11:05:00,138.058,138.083,137.991,137.991,523799995.0
2005-12-26 11:10:00,138.029,138.074,137.961,137.973,545299991.0
2005-12-26 11:15:00,137.98,138.052,137.939,137.989,456300002.0
2005-12-26 11:20:00,137.967,137.986,137.84,137.84,435700001.0
2005-12-26 11:25:00,137.845,137.971,137.845,137.902,525800001.0
2005-12-26 11:30:00,137.898,138.042,137.88,137.978,472099998.0
2005-12-26 11:35:00,137.943,137.962,137.825,137.91,697200002.0
2005-12-26 11:40:00,137.913,137.965,137.872,137.923,509900000.0
2005-12-26 11:45:00,137.935,137.985,137.892,137.952,399800001.0
2005-12-26 11:50:00,137.942,138.071,137.893,138.055,385299999.0
2005-12-26 11:55:00,138.04,138.07,137.922,137.95,428100002.0
2005-12-26 12:00:00,137.942,138.066,137.924,137.964,744600006.0
2005-12-26 12:05:00,137.968,138.033,137.925,137.949,689999997.0
2005-12-26 12:10:00,137.958,138.095,137.936,138.053,581200001.0
2005-12-26 12:15:00,138.026,138.039,137.941,137.954,515799998.0
2005-12-26 12:20:00,137.965,138.179,137.962,138.159,500599999.0
2005-12-26 12:25:00,138.17,138.201,138.034,138.064,467499999.0
2005-12-26 12:30:00,138.073,138.165,137.942,137.958,368300000.0
2005-12-26 12:35:00,137.977,138.038,137.932,137.996,522899995.0
2005-12-26 12:40:00,137.988,137.997,137.92,137.96,373999998.0
2005-12-26 12:45:00,137.948,138.004,137.919,137.987,498099997.0
2005-12-26 12:50:00,138.013,138.161,137.988,138.055,565200002.0
2005-12-26 12:55:00,138.079,138.225,138.07,138.222,700899999.0
2005-12-26 13:00:00,138.225,138.241,138.111,138.212,701299995.0
2005-12-26 13:05:00,138.224,138.506,138.224,138.506,505199998.0
2005-12-26 13:10:00,138.486,138.526,138.417,138.453,506499998.0
2005-12-26 13:15:00,138.396,138.493,138.329,138.464,459600000.0
2005-12-26 13:20:00,138.47,138.47,138.082,138.095,309499997.0
2005-12-26 13:25:00,138.08,138.165,138.067,138.145,450800001.0
2005-12-26 13:30:00,138.167,138.197,138.028,138.115,592500005.0
2005-12-26 13:35:00,138.1,138.106,137.98,138.045,520700005.0
2005-12-26 13:40:00,138.005,138.04,137.971,138.015,556800001.0
2005-12-26 13:45:00,138.025,138.056,137.963,137.978,549699998.0
2005-12-26 13:50:00,137.97,138.054,137.915,138.021,504499996.0
2005-12-26 13:55:00,137.987,138.031,137.94,137.974,419800000.0
2005-12-26 14:00:00,137.973,138.031,137.94,138.014,622699994.0
2005-12-26 14:05:00,138.023,138.054,137.957,137.969,443999997.0
2005-12-26 14:10:00,137.948,138.058,137.948,138.058,605100000.0
2005-12-26 14:15:00,138.047,138.091,137.946,137.983,450799996.0
2005-12-26 14:20:00,137.985,137.995,137.896,137.936,624299994.0
2005-12-26 14:25:00,137.925,138.016,137.913,137.939,447900003.0
2005-12-26 14:30:00,137.942,138.019,137.896,137.961,477199995.0
2005-12-26 14:35:00,137.981,138.026,137.924,137.945,578300003.0
2005-12-26 14:40:00,137.978,138.076,137.968,138.03,551200000.0
2005-12-26 14:45:00,138.022,138.031,137.891,137.937,576100004.0
2005-12-26 14:50:00,137.938,137.99,137.858,137.956,434500000.0
2005-12-26 14:55:00,137.935,137.953,137.88,137.945,364000004.0
2005-12-26 15:00:00,137.938,137.974,137.848,137.886,462300003.0
2005-12-26 15:05:00,137.915,137.929,137.829,137.912,483899997.0
2005-12-26 15:10:00,137.886,137.97,137.817,137.892,613599998.0
2005-12-26 15:15:00,137.894,137.945,137.814,137.912,387900001.0
2005-12-26 15:20:00,137.91,137.944,137.794,137.944,429299996.0
2005-12-26 15:25:00,137.93,137.951,137.846,137.951,469100000.0
2005-12-26 15:30:00,137.893,138.019,137.837,137.944,561300000.0
2005-12-26 15:35:00,137.922,138.031,137.869,138.006,564200002.0
2005-12-26 15:40:00,137.982,137.995,137.889,137.913,542299999.0
2005-12-26 15:45:00,137.973,137.982,137.866,137.866,484300001.0
2005-12-26 15:50:00,137.823,137.919,137.809,137.826,456699998.0
2005-12-26 15:55:00,137.875,137.917,137.754,137.757,381400001.0
2005-12-26 16:00:00,137.797,137.879,137.741,137.747,555300006.0
2005-12-26 16:05:00,137.754,137.818,137.745,137.808,535300005.0
2005-12-26 16:10:00,137.807,137.822,137.735,137.791,476399996.0
2005-12-26 16:15:00,137.769,137.836,137.758,137.791,576200000.0
2005-12-26 16:20:00,137.803,137.875,137.772,137.82,599600000.0
2005-12-26 16:25:00,137.832,137.841,137.733,137.807,348399999.0
2005-12-26 16:30:00,137.805,137.844,137.741,137.741,486200003.0
2005-12-26 16:35:00,137.76,137.874,137.744,137.874,579199993.0
2005-12-26 16:40:00,137.844,137.865,137.748,137.805,420899998.0
2005-12-26 16:45:00,137.8,137.856,137.75,137.759,494799995.0
2005-12-26 16:50:00,137.806,137.846,137.763,137.819,599099994.0
2005-12-26 16:55:00,137.815,137.859,137.724,137.724,421000000.0
2005-12-26 17:00:00,137.726,137.824,137.687,137.766,506099997.0
2005-12-26 17:05:00,137.763,137.912,137.755,137.855,402900001.0
2005-12-26 17:10:00,137.818,137.866,137.771,137.811,596500005.0
2005-12-26 17:15:00,137.817,137.858,137.775,137.834,590500001.0
2005-12-26 17:20:00,137.813,137.853,137.739,137.805,636899998.0
2005-12-26 17:25:00,137.795,137.826,137.75,137.769,724600000.0
2005-12-26 17:30:00,137.751,137.8,137.692,137.795,482900000.0
2005-12-26 17:35:00,137.795,137.817,137.716,137.807,694800003.0
2005-12-26 17:40:00,137.811,137.836,137.735,137.783,438900000.0
2005-12-26 17:45:00,137.795,137.87,137.752,137.779,410200004.0
2005-12-26 17:50:00,137.805,137.808,137.707,137.756,519599994.0
2005-12-26 17:55:00,137.742,137.822,137.696,137.696,347799999.0
2005-12-26 18:00:00,137.693,137.77,137.679,137.737,7169599997.0
2005-12-26 18:05:00,137.736,137.774,137.665,137.693,7665699980.0
2005-12-26 18:10:00,137.731,137.827,137.683,137.803,5290399992.0
2005-12-26 18:15:00,137.798,137.845,137.728,137.779,5134100013.0
2005-12-26 18:20:00,137.755,137.769,137.725,137.725,6472999992.0
2005-12-26 18:25:00,137.721,137.792,137.709,137.792,4232100008.0
2005-12-26 18:30:00,137.792,137.815,137.745,137.79,5386100003.0
2005-12-26 18:35:00,137.804,137.839,137.697,137.821,3206499993.0
2005-12-26 18:40:00,137.818,137.837,137.714,137.742,2883099991.0
2005-12-26 18:45:00,137.732,137.812,137.688,137.703,2337300001.0
2005-12-26 18:50:00,137.702,137.801,137.694,137.745,4173799999.0
2005-12-26 18:55:00,137.735,137.808,137.713,137.727,3311099993.0
2005-12-26 19:00:00,137.761,137.772,137.716,137.724,2253900002.0
2005-12-26 19:05:00,137.728,137.811,137.702,137.808,3767499997.0
2005-12-26 19:10:00,137.798,137.798,137.677,137.709,1285000001.0
2005-12-26 19:15:00,137.697,137.788,137.692,137.693,2284900003.0
2005-12-26 19:20:00,137.707,137.832,137.703,137.816,2668100000.0
2005-12-26 19:25:00,137.819,137.873,137.751,137.83,3302499990.0
2005-12-26 19:30:00,137.856,137.882,137.788,137.848,3800699996.0
2005-12-26 19:35:00,137.837,137.87,137.794,137.805,2483799997.0
2005-12-26 19:40:00,137.8,137.848,137.795,137.805,2577800012.0
2005-12-26 19:45:00,137.797,137.939,137.789,137.92,1714599993.0
2005-12-26 19:50:00,137.864,137.906,137.799,137.816,2144399996.0
2005-12-26 19:55:00,137.827,137.847,137.732,137.808,2434099992.0
2005-12-26 20:00:00,137.759,137.822,137.719,137.791,1494500003.0
2005-12-26 20:05:00,137.795,137.852,137.767,137.813,2551999988.0
2005-12-26 20:10:00,137.806,137.836,137.754,137.754,2703799992.0
2005-12-26 20:15:00,137.755,137.771,137.74,137.748,1988899995.0
2005-12-26 20:20:00,137.75,137.799,137.746,137.78,1618299999.0
2005-12-26 20:25:00,137.778,137.796,137.699,137.705,3659699982.0
2005-12-26 20:30:00,137.722,137.815,137.708,137.79,5018399991.0
2005-12-26 20:35:00,137.786,137.786,137.68,137.691,2992699986.0
2005-12-26 20:40:00,137.685,137.745,137.685,137.738,3266000002.0
2005-12-26 20:45:00,137.747,137.767,137.703,137.748,3589100008.0
2005-12-26 20:50:00,137.775,137.847,137.725,137.781,2857799986.0
2005-12-26 20:55:00,137.777,137.829,137.733,137.753,5054899986.0
2005-12-26 21:00:00,137.769,137.817,137.699,137.719,3956499997.0
2005-12-26 21:05:00,137.709,137.818,137.709,137.714,2352999998.0
2005-12-26 21:10:00,137.75,137.76,137.724,137.739,2119500008.0
2005-12-26 21:15:00,137.746,137.787,137.724,137.77,2800700008.0
2005-12-26 21:20:00,137.752,137.8,137.736,137.743,3342499993.0
2005-12-26 21:25:00,137.753,137.847,137.752,137.761,1458000005.0
2005-12-26 21:30:00,137.757,137.823,137.738,137.749,1368500006.0
2005-12-26 21:35:00,137.755,137.847,137.723,137.828,954899996.0
2005-12-26 21:40:00,137.778,137.852,137.759,137.769,1713599999.0
2005-12-26 21:45:00,137.78,137.793,137.77,137.78,1275499994.0
2005-12-26 21:50:00,137.772,137.864,137.736,137.773,601500000.0
2005-12-26 21:55:00,137.773,137.776,137.731,137.752,471899995.0
2005-12-26 22:00:00,137.754,137.794,137.707,137.714,1620199982.0
2005-12-26 22:05:00,137.728,137.759,137.709,137.719,718799991.0
2005-12-26 22:10:00,137.737,137.76,137.712,137.728,1029000001.0
2005-12-26 22:15:00,137.725,137.775,137.713,137.721,582399998.0
2005-12-26 22:20:00,137.753,137.807,137.734,137.746,871800001.0
2005-12-26 22:25:00,137.766,137.821,137.742,137.752,1383899983.0
2005-12-26 22:30:00,137.748,137.758,137.737,137.745,865299994.0
2005-12-26 22:35:00,137.735,137.761,137.704,137.738,1227100013.0
2005-12-26 22:40:00,137.704,137.835,137.691,137.802,1289000006.0
2005-12-26 22:45:00,137.802,137.812,137.647,137.697,1155199992.0
2005-12-26 22:50:00,137.705,137.737,137.697,137.731,672300000.0
2005-12-26 22:55:00,137.731,137.761,137.649,137.655,752099997.0
2005-12-26 23:00:00,137.729,137.799,137.701,137.701,579099999.0
2005-12-26 23:05:00,137.69,137.717,137.633,137.683,508599999.0
2005-12-26 23:10:00,137.686,137.711,137.648,137.656,349300000.0
2005-12-26 23:15:00,137.64,137.64,137.6,137.608,313999997.0
2005-12-26 23:20:00,137.613,137.69,137.57,137.687,492399999.0
2005-12-26 23:25:00,137.663,137.705,137.577,137.665,465099998.0
2005-12-26 23:30:00,137.64,137.678,137.603,137.634,373099998.0
2005-12-26 23:35:00,137.643,137.717,137.632,137.717,478999997.0
2005-12-26 23:40:00,137.722,137.74,137.68,137.717,671300007.0
2005-12-26 23:45:00,137.703,137.852,137.671,137.695,658299995.0
2005-12-26 23:50:00,137.715,137.744,137.678,137.697,548800001.0
2005-12-26 23:55:00,137.688,137.748,137.667,137.736,574600000.0
2005-12-27 00:00:00,137.685,137.81,137.678,137.786,476399999.0
2005-12-27 00:05:00,137.767,137.85,137.722,137.81,478299995.0
2005-12-27 00:10:00,137.81,137.836,137.755,137.782,461299993.0
2005-12-27 00:15:00,137.783,137.837,137.759,137.785,498899994.0
2005-12-27 00:20:00,137.822,137.841,137.715,137.715,380699998.0
2005-12-27 00:25:00,137.751,137.799,137.729,137.795,342700000.0
2005-12-27 00:30:00,137.745,137.786,137.723,137.727,332499998.0
2005-12-27 00:35:00,137.745,137.821,137.745,137.81,401500002.0
2005-12-27 00:40:00,137.805,137.887,137.747,137.76,486300001.0
2005-12-27 00:45:00,137.75,137.755,137.745,137.75,477400000.0
2005-12-27 00:50:00,137.743,137.772,137.743,137.768,489299998.0
2005-12-27 00:55:00,137.765,137.818,137.765,137.805,397100002.0
2005-12-27 01:00:00,137.805,137.89,137.805,137.881,432900001.0
2005-12-27 01:05:00,137.887,137.901,137.879,137.882,234899999.0
2005-12-27 01:10:00,137.878,137.891,137.867,137.875,689300000.0
2005-12-27 01:15:00,137.888,137.91,137.873,137.873,426899999.0
2005-12-27 01:20:00,137.873,137.917,137.853,137.884,284499998.0
2005-12-27 01:25:00,137.902,137.905,137.877,137.877,290299999.0
2005-12-27 01:30:00,137.868,137.905,137.855,137.895,549499999.0
2005-12-27 01:35:00,137.901,137.901,137.882,137.89,433199998.0
2005-12-27 01:40:00,137.894,137.908,137.841,137.883,489399994.0
2005-12-27 01:45:00,137.89,137.912,137.869,137.878,370899995.0
2005-12-27 01:50:00,137.87,137.905,137.867,137.877,350599998.0
2005-12-27 01:55:00,137.895,137.928,137.871,137.928,384399998.0
2005-12-27 02:00:00,137.933,138.095,137.914,138.09,527799996.0
2005-12-27 02:05:00,138.079,138.157,138.058,138.153,417299994.0
2005-12-27 02:10:00,138.154,138.154,138.085,138.1,647299998.0
2005-12-27 02:15:00,138.094,138.117,138.064,138.117,530399999.0
2005-12-27 02:20:00,138.12,138.157,138.104,138.139,472500001.0
2005-12-27 02:25:00,138.128,138.189,138.125,138.18,446100000.0
2005-12-27 02:30:00,138.187,138.217,138.179,138.188,419099994.0
2005-12-27 02:35:00,138.189,138.212,138.167,138.167,266899998.0
2005-12-27 02:40:00,138.162,138.177,138.151,138.152,363700002.0
2005-12-27 02:45:00,138.165,138.215,138.165,138.214,565300007.0
2005-12-27 02:50:00,138.22,138.285,138.22,138.285,312200001.0
2005-12-27 02:55:00,138.289,138.434,138.283,138.426,459299998.0
2005-12-27 03:00:00,138.438,138.438,138.362,138.365,550500000.0
2005-12-27 03:05:00,138.363,138.376,138.325,138.335,425899999.0
2005-12-27 03:10:00,138.32,138.352,138.292,138.341,402699999.0
2005-12-27 03:15:00,138.331,138.385,138.312,138.381,356300002.0
2005-12-27 03:20:00,138.375,138.485,138.373,138.455,611199996.0
2005-12-27 03:25:00,138.462,138.574,138.445,138.574,479999997.0
2005-12-27 03:30:00,138.568,138.668,138.56,138.661,361999999.0
2005-12-27 03:35:00,138.653,138.67,138.634,138.654,396300001.0
2005-12-27 03:40:00,138.644,138.662,138.613,138.662,405700001.0
2005-12-27 03:45:00,138.676,138.788,138.676,138.757,313999998.0
2005-12-27 03:50:00,138.756,138.764,138.696,138.707,274599996.0
2005-12-27 03:55:00,138.716,138.741,138.662,138.667,432400000.0
2005-12-27 04:00:00,138.675,138.689,138.577,138.604,328800000.0
2005-12-27 04:05:00,138.59,138.616,138.572,138.572,398899997.0
2005-12-27 04:10:00,138.572,138.574,138.544,138.567,338100005.0
2005-12-27 04:15:00,138.564,138.569,138.547,138.552,339800000.0
2005-12-27 04:20:00,138.559,138.567,138.521,138.529,625700001.0
2005-12-27 04:25:00,138.523,138.563,138.509,138.561,540699995.0
2005-12-27 04:30:00,138.579,138.601,138.574,138.587,527200003.0
2005-12-27 04:35:00,138.593,138.644,138.581,138.635,415199992.0
2005-12-27 04:40:00,138.649,138.651,138.619,138.642,510799997.0
2005-12-27 04:45:00,138.641,138.658,138.601,138.61,391100001.0
2005-12-27 04:50:00,138.613,138.617,138.583,138.587,271400003.0
2005-12-27 04:55:00,138.592,138.608,138.578,138.6,388900002.0
2005-12-27 05:00:00,138.599,138.636,138.578,138.636,404500003.0
2005-12-27 05:05:00,138.636,138.658,138.629,138.658,365199999.0
2005-12-27 05:10:00,138.648,138.672,138.641,138.67,333199995.0
2005-12-27 05:15:00,138.675,138.675,138.636,138.65,319299999.0
2005-12-27 05:20:00,138.644,138.644,138.602,138.613,379000003.0
2005-12-27 05:25:00,138.608,138.622,138.605,138.616,288100002.0
2005-12-27 05:30:00,138.612,138.624,138.602,138.616,287100004.0
2005-12-27 05:35:00,138.613,138.613,138.599,138.606,217899997.0
2005-12-27 05:40:00,138.625,138.649,138.594,138.594,360799998.0
2005-12-27 05:45:00,138.595,138.603,138.52,138.532,597899997.0
2005-12-27 05:50:00,138.537,138.537,138.508,138.517,358299996.0
2005-12-27 05:55:00,138.518,138.55,138.512,138.541,279600000.0
2005-12-27 06:00:00,138.532,138.543,138.489,138.499,407999994.0
2005-12-27 06:05:00,138.507,138.545,138.497,138.545,462300003.0
2005-12-27 06:10:00,138.552,138.554,138.521,138.521,524700004.0
2005-12-27 06:15:00,138.529,138.552,138.519,138.537,392599995.0
2005-12-27 06:20:00,138.532,138.538,138.5,138.51,553700004.0
2005-12-27 06:25:00,138.515,138.546,138.505,138.534,346699998.0
2005-12-27 06:30:00,138.535,138.544,138.517,138.541,372699999.0
2005-12-27 06:35:00,138.544,138.588,138.532,138.556,323200000.0
2005-12-27 06:40:00,138.555,138.584,138.531,138.555,553999998.0
2005-12-27 06:45:00,138.56,138.576,138.555,138.563,299800000.0
2005-12-27 06:50:00,138.573,138.605,138.572,138.579,406700006.0
2005-12-27 06:55:00,138.565,138.589,138.55,138.589,549199999.0
2005-12-27 07:00:00,138.593,138.593,138.563,138.59,503100002.0
2005-12-27 07:05:00,138.58,138.597,138.571,138.59,450300002.0
2005-12-27 07:10:00,138.588,138.598,138.582,138.595,455099994.0
2005-12-27 07:15:00,138.598,138.648,138.598,138.645,388999996.0
2005-12-27 07:20:00,138.647,138.71,138.647,138.71,410499996.0
2005-12-27 07:25:00,138.717,138.734,138.693,138.706,294599998.0
2005-12-27 07:30:00,138.72,138.723,138.703,138.718,405999995.0
2005-12-27 07:35:00,138.71,138.721,138.682,138.698,382700000.0
2005-12-27 07:40:00,138.698,138.713,138.664,138.664,477800002.0
2005-12-27 07:45:00,138.66,138.686,138.643,138.686,347599997.0
2005-12-27 07:50:00,138.692,138.701,138.674,138.697,373099998.0
2005-12-27 07:55:00,138.693,138.744,138.679,138.737,382899999.0
2005-12-27 08:00:00,138.728,138.762,138.716,138.748,459899995.0
2005-12-27 08:05:00,138.752,138.761,138.733,138.733,388700001.0
2005-12-27 08:10:00,138.732,138.74,138.689,138.693,645500000.0
2005-12-27 08:15:00,138.694,138.725,138.685,138.725,355599999.0
2005-12-27 08:20:00,138.721,138.743,138.717,138.743,541500003.0
2005-12-27 08:25:00,138.722,138.722,138.67,138.678,391100000.0
2005-12-27 08:30:00,138.68,138.729,138.673,138.682,370900001.0
2005-12-27 08:35:00,138.671,138.74,138.671,138.74,407700001.0
2005-12-27 08:40:00,138.745,138.758,138.715,138.737,616500000.0
2005-12-27 08:45:00,138.732,138.738,138.72,138.732,573100002.0
2005-12-27 08:50:00,138.734,138.748,138.729,138.731,368900001.0
2005-12-27 08:55:00,138.73,138.744,138.711,138.717,535399995.0
2005-12-27 09:00:00,138.708,138.748,138.697,138.741,373599997.0
2005-12-27 09:05:00,138.743,138.777,138.743,138.774,421099997.0
2005-12-27 09:10:00,138.766,138.81,138.766,138.791,440400004.0
2005-12-27 09:15:00,138.792,138.805,138.778,138.801,515599998.0
2005-12-27 09:20:00,138.794,138.806,138.775,138.783,617999996.0
2005-12-27 09:25:00,138.783,138.792,138.701,138.721,283100000.0
2005-12-27 09:30:00,138.723,138.723,138.681,138.695,384699999.0
2005-12-27 09:35:00,138.694,138.701,138.68,138.697,454999999.0
2005-12-27 09:40:00,138.702,138.711,138.665,138.703,499200002.0
2005-12-27 09:45:00,138.705,138.722,138.694,138.721,379100000.0
2005-12-27 09:50:00,138.711,138.727,138.705,138.711,459399996.0
2005-12-27 09:55:00,138.708,138.721,138.694,138.721,435300000.0
2005-12-27 10:00:00,138.718,138.746,138.699,138.713,334100001.0
2005-12-27 10:05:00,138.706,138.706,138.63,138.65,464300003.0
2005-12-27 10:10:00,138.646,138.66,138.614,138.63,529100001.0
2005-12-27 10:15:00,138.624,138.651,138.597,138.651,379899999.0
2005-12-27 10:20:00,138.643,138.688,138.547,138.547,495399996.0
2005-12-27 10:25:00,138.552,138.58,138.488,138.502,535599995.0
2005-12-27 10:30:00,138.509,138.563,138.482,138.559,428500000.0
2005-12-27 10:35:00,138.559,138.615,138.55,138.59,503700001.0
2005-12-27 10:40:00,138.592,138.626,138.579,138.626,574500008.0
2005-12-27 10:45:00,138.661,138.765,138.632,138.755,433299997.0
2005-12-27 10:50:00,138.767,138.806,138.722,138.783,537200001.0
2005-12-27 10:55:00,138.781,138.875,138.762,138.809,356299998.0
2005-12-27 11:00:00,138.808,138.864,138.795,138.856,524499995.0
2005-12-27 11:05:00,138.87,138.875,138.844,138.848,381600001.0
2005-12-27 11:10:00,138.841,138.868,138.831,138.848,505900002.0
2005-12-27 11:15:00,138.836,138.867,138.835,138.867,496199999.0
2005-12-27 11:20:00,138.861,138.878,138.853,138.867,510600000.0
2005-12-27 11:25:00,138.866,138.878,138.823,138.826,394900000.0
2005-12-27 11:30:00,138.839,138.887,138.839,138.869,506000000.0
2005-12-27 11:35:00,138.86,138.86,138.828,138.845,583399999.0
2005-12-27 11:40:00,138.836,138.891,138.829,138.872,511699997.0
2005-12-27 11:45:00,138.871,138.919,138.864,138.91,402000001.0
2005-12-27 11:50:00,138.897,138.935,138.897,138.92,569700001.0
2005-12-27 11:55:00,138.93,138.957,138.889,138.931,331499999.0
2005-12-27 12:00:00,138.927,138.98,138.907,138.974,581300001.0
2005-12-27 12:05:00,138.968,138.993,138.935,138.966,588600001.0
2005-12-27 12:10:00,138.971,138.971,138.94,138.95,496800005.0
2005-12-27 12:15:00,138.946,138.968,138.946,138.963,477599996.0
2005-12-27 12:20:00,138.953,138.953,138.921,138.941,417800000.0
2005-12-27 12:25:00,138.945,138.945,138.887,138.887,493300002.0
2005-12-27 12:30:00,138.885,138.91,138.873,138.873,476399999.0
2005-12-27 12:35:00,138.87,138.875,138.777,138.777,349199999.0
2005-12-27 12:40:00,138.768,138.805,138.763,138.775,507200000.0
2005-12-27 12:45:00,138.795,138.81,138.787,138.794,563999998.0
2005-12-27 12:50:00,138.79,138.79,138.674,138.69,426599997.0
2005-12-27 12:55:00,138.694,138.734,138.694,138.723,514600000.0
2005-12-27 13:00:00,138.725,138.884,138.717,138.884,437300000.0
2005-12-27 13:05:00,138.87,138.877,138.842,138.872,247399998.0
2005-12-27 13:10:00,138.873,138.879,138.828,138.835,380500003.0
2005-12-27 13:15:00,138.826,138.832,138.808,138.812,423600001.0
2005-12-27 13:20:00,138.812,138.873,138.787,138.873,322999996.0
2005-12-27 13:25:00,138.875,138.884,138.825,138.873,491699997.0
2005-12-27 13:30:00,138.867,138.94,138.853,138.94,513600003.0
2005-12-27 13:35:00,138.935,138.95,138.929,138.93,457999998.0
2005-12-27 13:40:00,138.922,138.935,138.864,138.878,359200000.0
2005-12-27 13:45:00,138.873,138.896,138.853,138.894,341499995.0
2005-12-27 13:50:00,138.895,138.929,138.829,138.832,310200003.0
2005-12-27 13:55:00,138.825,138.897,138.821,138.827,377500001.0
2005-12-27 14:00:00,138.835,138.838,138.822,138.827,669000001.0
2005-12-27 14:05:00,138.812,138.823,138.756,138.821,441600001.0
2005-12-27 14:10:00,138.829,138.833,138.776,138.809,411899998.0
2005-12-27 14:15:00,138.819,138.826,138.768,138.808,417300000.0
2005-12-27 14:20:00,138.822,138.858,138.799,138.831,371800000.0
2005-12-27 14:25:00,138.843,138.872,138.831,138.835,480400002.0
2005-12-27 14:30:00,138.815,138.822,138.78,138.783,296799998.0
2005-12-27 14:35:00,138.784,138.807,138.768,138.786,467199997.0
2005-12-27 14:40:00,138.783,138.802,138.767,138.795,385200003.0
2005-12-27 14:45:00,138.792,138.8,138.739,138.739,379900002.0
2005-12-27 14:50:00,138.739,138.751,138.725,138.725,332800001.0
2005-12-27 14:55:00,138.725,138.735,138.67,138.67,528100004.0
2005-12-27 15:00:00,138.688,138.692,138.612,138.639,435099994.0
2005-12-27 15:05:00,138.632,138.661,138.611,138.65,239499999.0
2005-12-27 15:10:00,138.642,138.655,138.578,138.578,535999996.0
2005-12-27 15:15:00,138.567,138.64,138.567,138.64,382200001.0
2005-12-27 15:20:00,138.643,138.658,138.631,138.639,448400000.0
2005-12-27 15:25:00,138.635,138.654,138.629,138.654,487599995.0
2005-12-27 15:30:00,138.65,138.655,138.594,138.595,465100002.0
2005-12-27 15:35:00,138.598,138.607,138.563,138.587,357199999.0
2005-12-27 15:40:00,138.59,138.608,138.557,138.608,366400001.0
2005-12-27 15:45:00,138.615,138.635,138.604,138.604,430799999.0
2005-12-27 15:50:00,138.61,138.615,138.582,138.602,466299998.0
2005-12-27 15:55:00,138.597,138.632,138.591,138.602,477499996.0
2005-12-27 16:00:00,138.604,138.669,138.6,138.637,398700002.0
2005-12-27 16:05:00,138.633,138.646,138.593,138.6,438000003.0
2005-12-27 16:10:00,138.602,138.602,138.533,138.533,352899998.0
2005-12-27 16:15:00,138.53,138.592,138.522,138.592,365800002.0
2005-12-27 16:20:00,138.6,138.605,138.562,138.584,348299998.0
2005-12-27 16:25:00,138.593,138.639,138.591,138.635,438599994.0
2005-12-27 16:30:00,138.639,138.659,138.625,138.64,570000001.0
2005-12-27 16:35:00,138.643,138.66,138.621,138.66,475500003.0
2005-12-27 16:40:00,138.668,138.737,138.668,138.714,504099998.0
2005-12-27 16:45:00,138.712,138.739,138.697,138.731,364200001.0
2005-12-27 16:50:00,138.735,138.761,138.723,138.742,309100000.0
2005-12-27 16:55:00,138.737,138.748,138.72,138.732,368599996.0
2005-12-27 17:00:00,138.744,138.748,138.67,138.685,462199997.0
2005-12-27 17:05:00,138.683,138.795,138.683,138.792,491899998.0
2005-12-27 17:10:00,138.786,138.793,138.749,138.793,622199997.0
2005-12-27 17:15:00,138.79,138.799,138.773,138.78,349200002.0
2005-12-27 17:20:00,138.784,138.796,138.756,138.777,417500003.0
2005-12-27 17:25:00,138.776,138.776,138.758,138.763,353699997.0
2005-12-27 17:30:00,138.762,138.786,138.753,138.781,442800001.0
2005-12-27 17:35:00,138.783,138.788,138.757,138.781,271400001.0
2005-12-27 17:40:00,138.777,138.814,138.77,138.788,362200002.0
2005-12-27 17:45:00,138.782,138.857,138.771,138.851,491299999.0
2005-12-27 17:50:00,138.855,138.871,138.837,138.86,564699994.0
2005-12-27 17:55:00,138.854,138.868,138.83,138.836,401099999.0
2005-12-27 18:00:00,138.845,138.856,138.77,138.829,5109000001.0
2005-12-27 18:05:00,138.83,138.856,138.828,138.842,7633199985.0
2005-12-27 18:10:00,138.849,138.882,138.837,138.845,5202700002.0
2005-12-27 18:15:00,138.841,138.846,138.813,138.815,4888499987.0
2005-12-27 18:20:00,138.814,138.847,138.807,138.837,6507000000.0
2005-12-27 18:25:00,138.842,138.847,138.788,138.79,4239799985.0
2005-12-27 18:30:00,138.778,138.813,138.766,138.803,5610499968.0
2005-12-27 18:35:00,138.821,138.875,138.81,138.835,3367699982.0
2005-12-27 18:40:00,138.827,138.852,138.807,138.852,2717100001.0
2005-12-27 18:45:00,138.848,138.865,138.84,138.853,2299199993.0
2005-12-27 18:50:00,138.847,138.847,138.769,138.785,3980500008.0
2005-12-27 18:55:00,138.785,138.796,138.755,138.769,3411499994.0
2005-12-27 19:00:00,138.765,138.799,138.76,138.782,2148599990.0
2005-12-27 19:05:00,138.782,138.786,138.75,138.766,3801799990.0
2005-12-27 19:10:00,138.774,138.804,138.761,138.769,1674700004.0
2005-12-27 19:15:00,138.765,138.832,138.762,138.815,2653100004.0
2005-12-27 19:20:00,138.81,138.862,138.803,138.833,3017200013.0
2005-12-27 19:25:00,138.831,138.855,138.819,138.819,3124399990.0
2005-12-27 19:30:00,138.805,138.831,138.78,138.827,3454799998.0
2005-12-27 19:35:00,138.827,138.854,138.825,138.843,2507899999.0
2005-12-27 19:40:00,138.853,138.857,138.791,138.857,2556399997.0
2005-12-27 19:45:00,138.858,138.867,138.844,138.867,1849599998.0
2005-12-27 19:50:00,138.869,138.873,138.853,138.873,1860500002.0
2005-12-27 19:55:00,138.872,138.872,138.852,138.858,2329499999.0
2005-12-27 20:00:00,138.87,138.887,138.85,138.852,1494400003.0
2005-12-27 20:05:00,138.85,138.855,138.836,138.846,2593500001.0
2005-12-27 20:10:00,138.843,138.895,138.837,138.89,2802899997.0
2005-12-27 20:15:00,138.897,138.909,138.889,138.894,2045300008.0
2005-12-27 20:20:00,138.898,138.929,138.898,138.929,1959300002.0
2005-12-27 20:25:00,138.935,138.966,138.935,138.959,3662100003.0
2005-12-27 20:30:00,138.965,139.055,138.961,139.037,5054500003.0
2005-12-27 20:35:00,139.039,139.04,138.963,138.997,3197700000.0
2005-12-27 20:40:00,138.992,139.007,138.958,138.969,2742299993.0
2005-12-27 20:45:00,138.98,138.996,138.975,138.987,3101299995.0
2005-12-27 20:50:00,138.987,139.013,138.982,138.993,3108199995.0
2005-12-27 20:55:00,138.99,139.056,138.982,139.022,4814299994.0
2005-12-27 21:00:00,139.015,139.017,138.982,139.002,3945299986.0
2005-12-27 21:05:00,139.0,139.011,138.972,138.98,2565800006.0
2005-12-27 21:10:00,138.98,138.985,138.962,138.97,2430799987.0
2005-12-27 21:15:00,138.97,138.979,138.96,138.97,2918099995.0
2005-12-27 21:20:00,138.97,138.986,138.962,138.97,3890899991.0
2005-12-27 21:25:00,138.97,138.979,138.953,138.963,1868099997.0
2005-12-27 21:30:00,138.959,138.97,138.929,138.942,1488500001.0
2005-12-27 21:35:00,138.94,138.948,138.898,138.911,831699997.0
2005-12-27 21:40:00,138.911,138.925,138.895,138.906,1979199980.0
2005-12-27 21:45:00,138.91,138.912,138.891,138.9,1455800004.0
2005-12-27 21:50:00,138.902,138.91,138.895,138.9,557599996.0
2005-12-27 21:55:00,138.908,138.913,138.877,138.898,376100008.0
2005-12-27 22:00:00,138.901,138.94,138.897,138.912,1593700007.0
2005-12-27 22:05:00,138.907,138.922,138.895,138.919,632099997.0
2005-12-27 22:10:00,138.921,138.94,138.911,138.928,783199992.0
2005-12-27 22:15:00,138.931,138.949,138.923,138.931,669299999.0
2005-12-27 22:20:00,138.927,138.927,138.901,138.906,639900000.0
2005-12-27 22:25:00,138.91,138.923,138.889,138.9,1258999997.0
2005-12-27 22:30:00,138.898,138.917,138.89,138.896,835799999.0
2005-12-27 22:35:00,138.886,138.917,138.886,138.895,1418199992.0
2005-12-27 22:40:00,138.898,138.911,138.878,138.883,1400899985.0
2005-12-27 22:45:00,138.882,138.916,138.875,138.91,1075399999.0
2005-12-27 22:50:00,138.912,138.926,138.902,138.918,875100003.0
2005-12-27 22:55:00,138.915,138.929,138.875,138.89,854699998.0
2005-12-27 23:00:00,138.917,138.931,138.905,138.92,441699996.0
2005-12-27 23:05:00,138.918,138.925,138.897,138.908,394300003.0
2005-12-27 23:10:00,138.905,138.911,138.872,138.878,385799996.0
2005-12-27 23:15:00,138.88,138.885,138.87,138.88,199800000.0
2005-12-27 23:20:00,138.882,138.882,138.855,138.876,405999996.0
2005-12-27 23:25:00,138.872,138.891,138.868,138.877,518300001.0
2005-12-27 23:30:00,138.875,138.875,138.849,138.869,373600001.0
2005-12-27 23:35:00,138.87,138.87,138.85,138.865,613299999.0
2005-12-27 23:40:00,138.862,138.868,138.828,138.842,246899999.0
2005-12-27 23:45:00,138.84,138.843,138.825,138.832,280100004.0
2005-12-27 23:50:00,138.837,138.871,138.831,138.863,358799998.0
2005-12-27 23:55:00,138.856,138.865,138.847,138.855,246499997.0
2005-12-28 00:00:00,138.842,138.892,138.841,138.873,442399994.0
2005-12-28 00:05:00,138.87,138.937,138.834,138.91,457900001.0
2005-12-28 00:10:00,138.902,138.955,138.882,138.909,593399997.0
2005-12-28 00:15:00,138.898,138.929,138.864,138.896,522199999.0
2005-12-28 00:20:00,138.917,138.938,138.85,138.922,410999995.0
2005-12-28 00:25:00,138.937,138.954,138.923,138.935,338199996.0
2005-12-28 00:30:00,138.938,138.958,138.911,138.913,456499996.0
2005-12-28 00:35:00,138.915,138.935,138.893,138.905,316599997.0
2005-12-28 00:40:00,138.897,138.898,138.874,138.88,415299996.0
2005-12-28 00:45:00,138.882,138.89,138.872,138.873,345400003.0
2005-12-28 00:50:00,138.863,138.886,138.863,138.88,566299994.0
2005-12-28 00:55:00,138.877,138.898,138.87,138.88,538600001.0
2005-12-28 01:00:00,138.883,138.89,138.872,138.88,530000004.0
2005-12-28 01:05:00,138.88,138.893,138.875,138.888,296499998.0
2005-12-28 01:10:00,138.887,138.895,138.877,138.88,417700002.0
2005-12-28 01:15:00,138.89,138.912,138.868,138.881,511499996.0
2005-12-28 01:20:00,138.884,138.924,138.877,138.911,414699999.0
2005-12-28 01:25:00,138.922,138.922,138.885,138.906,527099997.0
2005-12-28 01:30:00,138.897,138.907,138.865,138.898,693999995.0
2005-12-28 01:35:00,138.902,138.912,138.887,138.89,365600001.0
2005-12-28 01:40:00,138.891,138.921,138.888,138.911,528700004.0
2005-12-28 01:45:00,138.915,138.93,138.897,138.917,315199998.0
2005-12-28 01:50:00,138.906,139.062,138.906,139.05,506799999.0
2005-12-28 01:55:00,139.06,139.115,139.053,139.063,620200002.0
2005-12-28 02:00:00,139.065,139.122,139.046,139.108,304799998.0
2005-12-28 02:05:00,139.086,139.114,139.079,139.114,435000002.0
2005-12-28 02:10:00,139.114,139.171,139.099,139.162,349200000.0
2005-12-28 02:15:00,139.16,139.221,139.15,139.219,345199997.0
2005-12-28 02:20:00,139.222,139.222,139.154,139.167,461900001.0
2005-12-28 02:25:00,139.148,139.169,139.107,139.16,434999998.0
2005-12-28 02:30:00,139.158,139.165,139.115,139.165,380999999.0
2005-12-28 02:35:00,139.152,139.157,139.119,139.128,373199998.0
2005-12-28 02:40:00,139.132,139.147,139.111,139.132,336499999.0
2005-12-28 02:45:00,139.129,139.166,139.117,139.166,443399998.0
2005-12-28 02:50:00,139.17,139.2,139.163,139.173,308599997.0
2005-12-28 02:55:00,139.185,139.254,139.166,139.243,475599995.0
2005-12-28 03:00:00,139.237,139.237,139.19,139.192,294499997.0
2005-12-28 03:05:00,139.184,139.19,139.112,139.125,377700000.0
2005-12-28 03:10:00,139.122,139.124,139.083,139.114,394500004.0
2005-12-28 03:15:00,139.101,139.121,139.079,139.087,465600005.0
2005-12-28 03:20:00,139.075,139.08,138.973,138.989,581699998.0
2005-12-28 03:25:00,138.99,139.053,138.973,139.05,461100001.0
2005-12-28 03:30:00,139.038,139.126,139.034,139.087,445599999.0
2005-12-28 03:35:00,139.083,139.105,139.057,139.078,213600001.0
2005-12-28 03:40:00,139.077,139.077,139.039,139.043,405799995.0
2005-12-28 03:45:00,139.049,139.049,139.03,139.03,248700002.0
2005-12-28 03:50:00,139.027,139.032,138.981,138.983,498500000.0
2005-12-28 03:55:00,138.983,138.983,138.916,138.958,404800002.0
2005-12-28 04:00:00,138.958,138.965,138.934,138.952,308000001.0
2005-12-28 04:05:00,138.94,138.965,138.927,138.94,331299999.0
2005-12-28 04:10:00,138.935,138.978,138.925,138.978,301100002.0
2005-12-28 04:15:00,138.976,138.986,138.95,138.976,405199995.0
2005-12-28 04:20:00,138.978,138.978,138.943,138.966,532199995.0
2005-12-28 04:25:00,138.963,138.981,138.954,138.965,400500003.0
2005-12-28 04:30:00,138.966,138.972,138.931,138.965,337799996.0
2005-12-28 04:35:00,138.965,138.989,138.949,138.957,385800006.0
2005-12-28 04:40:00,138.966,138.981,138.953,138.968,357499998.0
2005-12-28 04:45:00,138.96,138.98,138.947,138.958,498699993.0
2005-12-28 04:50:00,138.955,138.96,138.948,138.957,244299997.0
2005-12-28 04:55:00,138.957,138.97,138.954,138.962,376499995.0
2005-12-28 05:00:00,138.96,138.967,138.939,138.967,476700000.0
2005-12-28 05:05:00,138.967,138.975,138.955,138.965,354999997.0
2005-12-28 05:10:00,138.96,138.992,138.95,138.96,374599996.0
2005-12-28 05:15:00,138.963,138.999,138.957,138.975,349700000.0
2005-12-28 05:20:00,138.988,139.0,138.975,138.989,401400003.0
2005-12-28 05:25:00,138.992,139.042,138.991,139.042,299300003.0
2005-12-28 05:30:00,139.011,139.011,138.971,138.973,322699998.0
2005-12-28 05:35:00,138.973,138.989,138.912,138.989,360000001.0
2005-12-28 05:40:00,138.993,138.993,138.955,138.986,416400002.0
2005-12-28 05:45:00,138.992,139.023,138.985,139.007,605499999.0
2005-12-28 05:50:00,139.012,139.019,138.995,139.002,416299996.0
2005-12-28 05:55:00,138.998,139.027,138.984,139.008,480399999.0
2005-12-28 06:00:00,139.004,139.026,138.995,139.015,414699998.0
2005-12-28 06:05:00,139.023,139.023,138.975,139.008,523700006.0
2005-12-28 06:10:00,139.008,139.026,138.984,139.007,341800002.0
2005-12-28 06:15:00,139.009,139.037,139.002,139.025,298900001.0
2005-12-28 06:20:00,139.031,139.042,139.01,139.033,461800004.0
2005-12-28 06:25:00,139.037,139.045,139.017,139.032,342299999.0
2005-12-28 06:30:00,139.024,139.026,139.004,139.017,405600002.0
2005-12-28 06:35:00,139.022,139.032,139.007,139.014,339099999.0
2005-12-28 06:40:00,139.01,139.025,138.971,138.993,447800002.0
2005-12-28 06:45:00,138.992,139.003,138.97,139.002,279800001.0
2005-12-28 06:50:00,139.009,139.021,138.987,138.992,380999998.0
2005-12-28 06:55:00,138.987,139.008,138.907,138.931,531100001.0
2005-12-28 07:00:00,138.939,138.942,138.909,138.92,547900000.0
2005-12-28 07:05:00,138.901,138.91,138.843,138.855,498099999.0
2005-12-28 07:10:00,138.855,138.855,138.814,138.814,477600001.0
2005-12-28 07:15:00,138.804,138.846,138.789,138.846,344500003.0
2005-12-28 07:20:00,138.846,138.894,138.825,138.843,293500000.0
2005-12-28 07:25:00,138.838,138.906,138.833,138.894,405199998.0
2005-12-28 07:30:00,138.892,138.934,138.856,138.897,388899994.0
2005-12-28 07:35:00,138.893,138.986,138.883,138.979,390900000.0
2005-12-28 07:40:00,138.971,138.995,138.958,138.985,492400000.0
2005-12-28 07:45:00,138.986,139.017,138.986,139.012,434000002.0
2005-12-28 07:50:00,139.018,139.032,138.949,138.953,340899996.0
2005-12-28 07:55:00,138.96,138.967,138.94,138.962,342399996.0
2005-12-28 08:00:00,138.957,138.957,138.924,138.928,500400001.0
2005-12-28 08:05:00,138.93,138.962,138.929,138.946,414499994.0
2005-12-28 08:10:00,138.957,139.01,138.957,138.979,450500001.0
2005-12-28 08:15:00,138.979,139.0,138.944,138.955,449500000.0
2005-12-28 08:20:00,138.957,139.026,138.957,139.026,431799994.0
2005-12-28 08:25:00,139.018,139.039,138.987,139.032,387699999.0
2005-12-28 08:30:00,139.029,139.037,138.998,139.03,432200000.0
2005-12-28 08:35:00,139.028,139.055,139.017,139.054,348000002.0
2005-12-28 08:40:00,139.045,139.086,139.034,139.083,545499999.0
2005-12-28 08:45:00,139.083,139.115,139.077,139.115,485999993.0
2005-12-28 08:50:00,139.121,139.146,139.108,139.134,338399998.0
2005-12-28 08:55:00,139.143,139.143,139.098,139.113,483099999.0
2005-12-28 09:00:00,139.108,139.236,139.085,139.207,322000003.0
2005-12-28 09:05:00,139.211,139.24,139.2,139.237,591099997.0
2005-12-28 09:10:00,139.232,139.558,139.232,139.451,500599998.0
2005-12-28 09:15:00,139.488,139.518,139.461,139.48,610200002.0
2005-12-28 09:20:00,139.465,139.561,139.444,139.507,400799997.0
2005-12-28 09:25:00,139.516,139.565,139.496,139.517,414299992.0
2005-12-28 09:30:00,139.508,139.569,139.487,139.548,427299999.0
2005-12-28 09:35:00,139.538,139.655,139.529,139.627,489400000.0
2005-12-28 09:40:00,139.615,139.615,139.534,139.56,344899999.0
2005-12-28 09:45:00,139.581,139.679,139.566,139.634,299300001.0
2005-12-28 09:50:00,139.62,139.686,139.581,139.583,394900001.0
2005-12-28 09:55:00,139.584,139.661,139.559,139.644,661000000.0
2005-12-28 10:00:00,139.647,139.648,139.574,139.586,414500003.0
2005-12-28 10:05:00,139.59,139.612,139.531,139.554,578099996.0
2005-12-28 10:10:00,139.552,139.566,139.486,139.53,578299993.0
2005-12-28 10:15:00,139.535,139.56,139.533,139.551,517999997.0
2005-12-28 10:20:00,139.549,139.557,139.512,139.543,568999993.0
2005-12-28 10:25:00,139.542,139.551,139.486,139.522,479599996.0
2005-12-28 10:30:00,139.522,139.555,139.52,139.53,561799997.0
2005-12-28 10:35:00,139.528,139.559,139.519,139.53,316200002.0
2005-12-28 10:40:00,139.527,139.543,139.479,139.543,519699994.0
2005-12-28 10:45:00,139.543,139.543,139.511,139.527,372999998.0
2005-12-28 10:50:00,139.532,139.551,139.495,139.543,566899995.0
2005-12-28 10:55:00,139.543,139.555,139.494,139.533,373399998.0
2005-12-28 11:00:00,139.536,139.547,139.435,139.447,564000002.0
2005-12-28 11:05:00,139.47,139.477,139.436,139.439,477500007.0
2005-12-28 11:10:00,139.436,139.445,139.334,139.368,460300003.0
2005-12-28 11:15:00,139.368,139.377,139.341,139.351,533699994.0
2005-12-28 11:20:00,139.35,139.37,139.341,139.367,510499994.0
2005-12-28 11:25:00,139.372,139.411,139.372,139.397,462800000.0
2005-12-28 11:30:00,139.398,139.433,139.39,139.418,421099999.0
2005-12-28 11:35:00,139.416,139.452,139.416,139.446,416199997.0
2005-12-28 11:40:00,139.436,139.449,139.419,139.419,318099998.0
2005-12-28 11:45:00,139.405,139.425,139.349,139.366,647799997.0
2005-12-28 11:50:00,139.35,139.359,139.303,139.32,522800002.0
2005-12-28 11:55:00,139.329,139.387,139.308,139.387,499199997.0
2005-12-28 12:00:00,139.392,139.403,139.351,139.367,546900002.0
2005-12-28 12:05:00,139.369,139.415,139.347,139.407,561800004.0
2005-12-28 12:10:00,139.421,139.485,139.421,139.439,478399998.0
2005-12-28 12:15:00,139.428,139.475,139.412,139.473,453000004.0
2005-12-28 12:20:00,139.48,139.5,139.469,139.498,516899994.0
2005-12-28 12:25:00,139.491,139.511,139.475,139.496,463499996.0
2005-12-28 12:30:00,139.495,139.513,139.469,139.48,369599997.0
2005-12-28 12:35:00,139.491,139.512,139.491,139.502,236199998.0
2005-12-28 12:40:00,139.495,139.507,139.476,139.494,392399997.0
2005-12-28 12:45:00,139.503,139.503,139.443,139.473,456099998.0
2005-12-28 12:50:00,139.484,139.563,139.477,139.555,478199998.0
2005-12-28 12:55:00,139.561,139.613,139.561,139.6,528500003.0
2005-12-28 13:00:00,139.605,139.617,139.527,139.536,397899997.0
2005-12-28 13:05:00,139.532,139.557,139.508,139.514,305399999.0
2005-12-28 13:10:00,139.507,139.525,139.495,139.524,327900001.0
2005-12-28 13:15:00,139.511,139.538,139.49,139.52,566200001.0
2005-12-28 13:20:00,139.53,139.551,139.508,139.551,440400002.0
2005-12-28 13:25:00,139.549,139.552,139.529,139.539,593799999.0
2005-12-28 13:30:00,139.542,139.621,139.538,139.609,379800002.0
2005-12-28 13:35:00,139.594,139.619,139.578,139.599,468300003.0
2005-12-28 13:40:00,139.593,139.613,139.571,139.613,393499994.0
2005-12-28 13:45:00,139.632,139.66,139.618,139.627,469700004.0
2005-12-28 13:50:00,139.619,139.661,139.619,139.656,351500000.0
2005-12-28 13:55:00,139.654,139.68,139.631,139.631,448899997.0
2005-12-28 14:00:00,139.637,139.668,139.636,139.657,425299999.0
2005-12-28 14:05:00,139.645,139.659,139.615,139.615,406099999.0
2005-12-28 14:10:00,139.617,139.646,139.591,139.638,472099999.0
2005-12-28 14:15:00,139.64,139.712,139.638,139.709,485100001.0
2005-12-28 14:20:00,139.714,139.754,139.695,139.754,390599996.0
2005-12-28 14:25:00,139.746,139.753,139.706,139.721,434199998.0
2005-12-28 14:30:00,139.695,139.695,139.644,139.653,380300004.0
2005-12-28 14:35:00,139.65,139.671,139.64,139.66,434900000.0
2005-12-28 14:40:00,139.656,139.662,139.624,139.661,583799998.0
2005-12-28 14:45:00,139.658,139.686,139.628,139.675,352999999.0
2005-12-28 14:50:00,139.683,139.69,139.645,139.663,358099998.0
2005-12-28 14:55:00,139.668,139.685,139.648,139.648,435900002.0
2005-12-28 15:00:00,139.66,139.666,139.599,139.599,451100000.0
2005-12-28 15:05:00,139.591,139.594,139.535,139.565,303399999.0
2005-12-28 15:10:00,139.566,139.603,139.561,139.599,442699999.0
2005-12-28 15:15:00,139.608,139.66,139.608,139.66,273299998.0
2005-12-28 15:20:00,139.663,139.717,139.663,139.684,504300001.0
2005-12-28 15:25:00,139.677,139.677,139.641,139.659,533400003.0
2005-12-28 15:30:00,139.651,139.697,139.637,139.697,507300004.0
2005-12-28 15:35:00,139.708,139.719,139.698,139.705,449700002.0
2005-12-28 15:40:00,139.705,139.712,139.651,139.665,349900004.0
2005-12-28 15:45:00,139.666,139.728,139.666,139.717,526900000.0
2005-12-28 15:50:00,139.723,139.732,139.697,139.715,397800000.0
2005-12-28 15:55:00,139.709,139.742,139.706,139.706,417700003.0
2005-12-28 16:00:00,139.705,139.734,139.703,139.731,372499997.0
2005-12-28 16:05:00,139.732,139.737,139.658,139.682,664899999.0
2005-12-28 16:10:00,139.683,139.706,139.666,139.673,470300000.0
2005-12-28 16:15:00,139.683,139.711,139.668,139.677,383899994.0
2005-12-28 16:20:00,139.683,139.718,139.673,139.712,371000000.0
2005-12-28 16:25:00,139.725,139.779,139.725,139.775,316900004.0
2005-12-28 16:30:00,139.787,139.808,139.769,139.795,515399998.0
2005-12-28 16:35:00,139.805,139.876,139.786,139.876,455599997.0
2005-12-28 16:40:00,139.878,139.878,139.822,139.844,522299998.0
2005-12-28 16:45:00,139.858,139.86,139.803,139.81,505699998.0
2005-12-28 16:50:00,139.811,139.819,139.757,139.783,440299998.0
2005-12-28 16:55:00,139.783,139.841,139.766,139.841,649199996.0
2005-12-28 17:00:00,139.846,139.858,139.821,139.845,512100004.0
2005-12-28 17:05:00,139.833,139.84,139.775,139.796,316799997.0
2005-12-28 17:10:00,139.795,139.855,139.784,139.798,489300005.0
2005-12-28 17:15:00,139.802,139.803,139.75,139.764,447400002.0
2005-12-28 17:20:00,139.764,139.864,139.764,139.864,361899998.0
2005-12-28 17:25:00,139.855,139.887,139.84,139.879,399499999.0
2005-12-28 17:30:00,139.875,139.875,139.79,139.793,437699995.0
2005-12-28 17:35:00,139.788,139.793,139.729,139.729,329600003.0
2005-12-28 17:40:00,139.73,139.762,139.699,139.713,459499996.0
2005-12-28 17:45:00,139.71,139.725,139.659,139.666,455399997.0
2005-12-28 17:50:00,139.657,139.667,139.587,139.667,504100000.0
2005-12-28 17:55:00,139.669,139.828,139.664,139.828,384200002.0
2005-12-28 18:00:00,139.842,139.85,139.59,139.777,6305599984.0
2005-12-28 18:05:00,139.782,139.844,139.781,139.83,7657999980.0
2005-12-28 18:10:00,139.839,139.88,139.83,139.855,5442999986.0
2005-12-28 18:15:00,139.86,139.887,139.811,139.82,5158699993.0
2005-12-28 18:20:00,139.818,139.837,139.813,139.826,5927599983.0
2005-12-28 18:25:00,139.829,139.843,139.817,139.835,3914599996.0
2005-12-28 18:30:00,139.835,139.835,139.805,139.827,5115999981.0
2005-12-28 18:35:00,139.839,139.875,139.82,139.832,3317499997.0
2005-12-28 18:40:00,139.825,139.876,139.821,139.869,3077999991.0
2005-12-28 18:45:00,139.857,139.88,139.737,139.756,2135400003.0
2005-12-28 18:50:00,139.749,139.76,139.636,139.688,4106799982.0
2005-12-28 18:55:00,139.682,139.697,139.604,139.66,3431399999.0
2005-12-28 19:00:00,139.65,139.65,139.541,139.572,2250099996.0
2005-12-28 19:05:00,139.575,139.592,139.359,139.369,4288799999.0
2005-12-28 19:10:00,139.38,139.529,139.37,139.515,1386999994.0
2005-12-28 19:15:00,139.518,139.599,139.515,139.529,3034299994.0
2005-12-28 19:20:00,139.535,139.589,139.535,139.575,2778100001.0
2005-12-28 19:25:00,139.582,139.6,139.483,139.492,3504399995.0
2005-12-28 19:30:00,139.491,139.516,139.478,139.516,3953600015.0
2005-12-28 19:35:00,139.514,139.543,139.486,139.504,2537399988.0
2005-12-28 19:40:00,139.511,139.521,139.486,139.502,2442699986.0
2005-12-28 19:45:00,139.505,139.534,139.489,139.505,1687200002.0
2005-12-28 19:50:00,139.503,139.519,139.478,139.511,1888900000.0
2005-12-28 19:55:00,139.515,139.524,139.445,139.457,2394499998.0
2005-12-28 20:00:00,139.455,139.455,139.374,139.41,1552800001.0
2005-12-28 20:05:00,139.412,139.462,139.409,139.462,2770200014.0
2005-12-28 20:10:00,139.458,139.458,139.413,139.43,2692799996.0
2005-12-28 20:15:00,139.432,139.498,139.41,139.468,2074200000.0
2005-12-28 20:20:00,139.467,139.481,139.46,139.462,1956199993.0
2005-12-28 20:25:00,139.46,139.474,139.394,139.394,3674499980.0
2005-12-28 20:30:00,139.39,139.401,139.377,139.383,4691199995.0
2005-12-28 20:35:00,139.381,139.427,139.37,139.417,2905600002.0
2005-12-28 20:40:00,139.415,139.424,139.389,139.4,3073099997.0
2005-12-28 20:45:00,139.4,139.411,139.376,139.385,3248399993.0
2005-12-28 20:50:00,139.381,139.393,139.344,139.355,2827499998.0
2005-12-28 20:55:00,139.35,139.37,139.321,139.338,5042900008.0
2005-12-28 21:00:00,139.339,139.344,139.265,139.271,3857300012.0
2005-12-28 21:05:00,139.272,139.282,139.19,139.19,2339600001.0
2005-12-28 21:10:00,139.189,139.216,139.173,139.189,2590699996.0
2005-12-28 21:15:00,139.185,139.222,139.162,139.205,3297099998.0
2005-12-28 21:20:00,139.213,139.255,139.213,139.246,4087000012.0
2005-12-28 21:25:00,139.252,139.293,139.234,139.286,1383599999.0
2005-12-28 21:30:00,139.28,139.307,139.244,139.297,1453399999.0
2005-12-28 21:35:00,139.295,139.316,139.281,139.302,785199996.0
2005-12-28 21:40:00,139.3,139.343,139.29,139.328,1626299993.0
2005-12-28 21:45:00,139.334,139.391,139.334,139.381,1370000009.0
2005-12-28 21:50:00,139.385,139.401,139.372,139.39,518300000.0
2005-12-28 21:55:00,139.399,139.428,139.327,139.35,336300001.0
2005-12-28 22:00:00,139.369,139.443,139.369,139.422,1390999993.0
2005-12-28 22:05:00,139.414,139.414,139.308,139.36,710400000.0
2005-12-28 22:10:00,139.358,139.373,139.335,139.346,697800000.0
2005-12-28 22:15:00,139.343,139.441,139.34,139.441,702900001.0
2005-12-28 22:20:00,139.452,139.507,139.442,139.485,672899993.0
2005-12-28 22:25:00,139.477,139.481,139.429,139.456,1490800000.0
2005-12-28 22:30:00,139.465,139.476,139.445,139.452,975399993.0
2005-12-28 22:35:00,139.449,139.475,139.447,139.454,1148799996.0
2005-12-28 22:40:00,139.452,139.488,139.439,139.475,1006900003.0
2005-12-28 22:45:00,139.471,139.496,139.461,139.477,1222200004.0
2005-12-28 22:50:00,139.478,139.478,139.425,139.46,707100004.0
2005-12-28 22:55:00,139.454,139.477,139.437,139.459,685100002.0
2005-12-28 23:00:00,139.483,139.484,139.454,139.467,426800002.0
2005-12-28 23:05:00,139.468,139.492,139.463,139.489,438899998.0
2005-12-28 23:10:00,139.485,139.518,139.485,139.51,359100001.0
2005-12-28 23:15:00,139.51,139.515,139.464,139.464,318300000.0
2005-12-28 23:20:00,139.468,139.501,139.452,139.457,436600005.0
2005-12-28 23:25:00,139.449,139.492,139.449,139.492,579800002.0
2005-12-28 23:30:00,139.49,139.513,139.46,139.503,362099997.0
2005-12-28 23:35:00,139.51,139.516,139.473,139.493,538099995.0
2005-12-28 23:40:00,139.487,139.515,139.47,139.506,329200001.0
2005-12-28 23:45:00,139.5,139.533,139.5,139.512,392100000.0
2005-12-28 23:50:00,139.517,139.517,139.478,139.494,525999998.0
2005-12-28 23:55:00,139.493,139.497,139.465,139.487,498899994.0
2005-12-29 00:00:00,139.472,139.528,139.445,139.504,581600003.0
2005-12-29 00:05:00,139.467,139.491,139.419,139.468,485700002.0
2005-12-29 00:10:00,139.485,139.565,139.449,139.55,539099996.0
2005-12-29 00:15:00,139.542,139.606,139.517,139.587,498799992.0
2005-12-29 00:20:00,139.565,139.567,139.472,139.532,445600003.0
2005-12-29 00:25:00,139.547,139.556,139.427,139.449,536300001.0
2005-12-29 00:30:00,139.445,139.445,139.355,139.374,473100002.0
2005-12-29 00:35:00,139.378,139.413,139.378,139.413,452400000.0
2005-12-29 00:40:00,139.411,139.443,139.384,139.39,534800002.0
2005-12-29 00:45:00,139.388,139.403,139.358,139.377,331700000.0
2005-12-29 00:50:00,139.376,139.398,139.355,139.36,381200001.0
2005-12-29 00:55:00,139.362,139.411,139.362,139.38,469999997.0
2005-12-29 01:00:00,139.376,139.395,139.375,139.383,462500001.0
2005-12-29 01:05:00,139.375,139.389,139.309,139.338,412400003.0
2005-12-29 01:10:00,139.335,139.355,139.325,139.342,416999995.0
2005-12-29 01:15:00,139.352,139.387,139.34,139.375,478100000.0
2005-12-29 01:20:00,139.38,139.401,139.373,139.387,480600000.0
2005-12-29 01:25:00,139.396,139.396,139.369,139.384,461399996.0
2005-12-29 01:30:00,139.381,139.448,139.369,139.433,490400001.0
2005-12-29 01:35:00,139.447,139.447,139.401,139.417,418300002.0
2005-12-29 01:40:00,139.418,139.418,139.39,139.41,409599999.0
2005-12-29 01:45:00,139.41,139.458,139.41,139.445,343500001.0
2005-12-29 01:50:00,139.429,139.451,139.412,139.412,562399998.0
2005-12-29 01:55:00,139.43,139.451,139.421,139.449,620600000.0
2005-12-29 02:00:00,139.45,139.459,139.434,139.45,451400000.0
2005-12-29 02:05:00,139.45,139.513,139.45,139.513,332900003.0
2005-12-29 02:10:00,139.521,139.546,139.509,139.541,559999996.0
2005-12-29 02:15:00,139.552,139.594,139.549,139.591,363500004.0
2005-12-29 02:20:00,139.602,139.683,139.591,139.683,511300000.0
2005-12-29 02:25:00,139.666,139.666,139.636,139.651,413400002.0
2005-12-29 02:30:00,139.651,139.717,139.651,139.717,545500003.0
2005-12-29 02:35:00,139.716,139.741,139.702,139.71,583799997.0
2005-12-29 02:40:00,139.715,139.773,139.712,139.77,225100000.0
2005-12-29 02:45:00,139.778,139.809,139.751,139.804,465800002.0
2005-12-29 02:50:00,139.802,139.824,139.772,139.824,398999997.0
2005-12-29 02:55:00,139.818,139.823,139.799,139.81,297900000.0
2005-12-29 03:00:00,139.808,139.814,139.765,139.776,313599998.0
2005-12-29 03:05:00,139.772,139.772,139.696,139.703,605300002.0
2005-12-29 03:10:00,139.699,139.704,139.685,139.696,388100002.0
2005-12-29 03:15:00,139.7,139.71,139.686,139.7,322900000.0
2005-12-29 03:20:00,139.697,139.705,139.677,139.7,528399995.0
2005-12-29 03:25:00,139.698,139.704,139.661,139.661,370000004.0
2005-12-29 03:30:00,139.653,139.703,139.653,139.681,536300003.0
2005-12-29 03:35:00,139.673,139.687,139.66,139.663,488200001.0
2005-12-29 03:40:00,139.648,139.648,139.509,139.53,307899997.0
2005-12-29 03:45:00,139.545,139.548,139.501,139.516,334299997.0
2005-12-29 03:50:00,139.518,139.524,139.499,139.512,329399997.0
2005-12-29 03:55:00,139.507,139.566,139.492,139.566,373699996.0
2005-12-29 04:00:00,139.583,139.686,139.583,139.681,386799995.0
2005-12-29 04:05:00,139.681,139.701,139.677,139.696,491899994.0
2005-12-29 04:10:00,139.697,139.697,139.666,139.694,539800004.0
2005-12-29 04:15:00,139.69,139.745,139.671,139.731,429900001.0
2005-12-29 04:20:00,139.731,139.731,139.683,139.683,478000006.0
2005-12-29 04:25:00,139.675,139.706,139.661,139.677,413600003.0
2005-12-29 04:30:00,139.689,139.716,139.68,139.705,395599999.0
2005-12-29 04:35:00,139.698,139.712,139.683,139.703,498700000.0
2005-12-29 04:40:00,139.715,139.715,139.668,139.686,250199998.0
2005-12-29 04:45:00,139.682,139.723,139.664,139.72,365500000.0
2005-12-29 04:50:00,139.719,139.728,139.699,139.705,184900000.0
2005-12-29 04:55:00,139.707,139.725,139.687,139.724,491800000.0
2005-12-29 05:00:00,139.731,139.738,139.695,139.7,480300001.0
2005-12-29 05:05:00,139.699,139.715,139.677,139.692,329399998.0
2005-12-29 05:10:00,139.687,139.693,139.65,139.667,308900000.0
2005-12-29 05:15:00,139.677,139.682,139.667,139.675,472900001.0
2005-12-29 05:20:00,139.672,139.685,139.657,139.677,440400000.0
2005-12-29 05:25:00,139.676,139.694,139.674,139.694,349900000.0
2005-12-29 05:30:00,139.688,139.694,139.667,139.672,570499998.0
2005-12-29 05:35:00,139.662,139.68,139.656,139.657,222800000.0
2005-12-29 05:40:00,139.651,139.659,139.631,139.646,425800004.0
2005-12-29 05:45:00,139.653,139.691,139.653,139.677,248599999.0
2005-12-29 05:50:00,139.68,139.688,139.672,139.677,315600000.0
2005-12-29 05:55:00,139.681,139.697,139.665,139.681,355099996.0
2005-12-29 06:00:00,139.675,139.715,139.675,139.7,436800000.0
2005-12-29 06:05:00,139.701,139.743,139.687,139.743,440799999.0
2005-12-29 06:10:00,139.755,139.779,139.731,139.77,365100001.0
2005-12-29 06:15:00,139.772,139.772,139.748,139.749,387300000.0
2005-12-29 06:20:00,139.741,139.753,139.725,139.744,391799996.0
2005-12-29 06:25:00,139.743,139.755,139.725,139.746,308199999.0
2005-12-29 06:30:00,139.75,139.756,139.733,139.749,296099998.0
2005-12-29 06:35:00,139.75,139.758,139.739,139.75,366599993.0
2005-12-29 06:40:00,139.744,139.759,139.735,139.735,392700000.0
2005-12-29 06:45:00,139.735,139.76,139.728,139.728,377800002.0
2005-12-29 06:50:00,139.732,139.746,139.696,139.696,417300006.0
2005-12-29 06:55:00,139.691,139.708,139.639,139.648,465499999.0
2005-12-29 07:00:00,139.66,139.671,139.655,139.659,372399998.0
2005-12-29 07:05:00,139.646,139.678,139.646,139.67,472500001.0
2005-12-29 07:10:00,139.675,139.688,139.661,139.668,453000002.0
2005-12-29 07:15:00,139.655,139.676,139.647,139.657,328299998.0
2005-12-29 07:20:00,139.651,139.679,139.632,139.652,423400000.0
2005-12-29 07:25:00,139.647,139.651,139.598,139.618,489299998.0
2005-12-29 07:30:00,139.616,139.616,139.555,139.572,315199999.0
2005-12-29 07:35:00,139.574,139.608,139.565,139.587,364200000.0
2005-12-29 07:40:00,139.596,139.649,139.591,139.635,531500004.0
2005-12-29 07:45:00,139.636,139.644,139.612,139.621,478499995.0
2005-12-29 07:50:00,139.628,139.628,139.601,139.601,387500000.0
2005-12-29 07:55:00,139.604,139.66,139.604,139.644,410699997.0
2005-12-29 08:00:00,139.633,139.633,139.589,139.59,473600001.0
2005-12-29 08:05:00,139.585,139.595,139.549,139.595,368199998.0
2005-12-29 08:10:00,139.616,139.627,139.567,139.598,508600006.0
2005-12-29 08:15:00,139.595,139.609,139.567,139.585,449500004.0
2005-12-29 08:20:00,139.586,139.601,139.567,139.601,461000005.0
2005-12-29 08:25:00,139.6,139.609,139.59,139.593,326400002.0
2005-12-29 08:30:00,139.584,139.584,139.495,139.52,444099996.0
2005-12-29 08:35:00,139.513,139.546,139.49,139.546,511899998.0
2005-12-29 08:40:00,139.545,139.617,139.541,139.614,464000002.0
2005-12-29 08:45:00,139.614,139.662,139.603,139.662,451600000.0
2005-12-29 08:50:00,139.661,139.684,139.629,139.674,495200006.0
2005-12-29 08:55:00,139.672,139.704,139.665,139.703,601400004.0
2005-12-29 09:00:00,139.696,139.715,139.607,139.715,508799998.0
2005-12-29 09:05:00,139.73,139.776,139.717,139.744,472200001.0
2005-12-29 09:10:00,139.72,139.763,139.687,139.688,486499998.0
2005-12-29 09:15:00,139.675,139.675,139.601,139.657,365600000.0
2005-12-29 09:20:00,139.664,139.852,139.661,139.852,487000001.0
2005-12-29 09:25:00,139.832,139.832,139.765,139.782,399799997.0
2005-12-29 09:30:00,139.777,139.825,139.775,139.783,406499995.0
2005-12-29 09:35:00,139.768,139.821,139.762,139.804,415200001.0
2005-12-29 09:40:00,139.808,139.81,139.772,139.782,723200006.0
2005-12-29 09:45:00,139.788,139.805,139.774,139.776,522899995.0
2005-12-29 09:50:00,139.783,139.838,139.783,139.833,466599998.0
2005-12-29 09:55:00,139.828,139.849,139.761,139.772,550600000.0
2005-12-29 10:00:00,139.769,139.793,139.757,139.783,395300003.0
2005-12-29 10:05:00,139.78,139.798,139.759,139.787,436200002.0
2005-12-29 10:10:00,139.799,139.871,139.795,139.863,319000002.0
2005-12-29 10:15:00,139.853,139.854,139.738,139.746,461899998.0
2005-12-29 10:20:00,139.74,139.751,139.66,139.68,634999997.0
2005-12-29 10:25:00,139.685,139.766,139.685,139.704,524699999.0
2005-12-29 10:30:00,139.707,139.708,139.676,139.687,351600003.0
2005-12-29 10:35:00,139.67,139.686,139.642,139.686,533000002.0
2005-12-29 10:40:00,139.689,139.755,139.68,139.755,356300000.0
2005-12-29 10:45:00,139.762,139.762,139.712,139.726,315900001.0
2005-12-29 10:50:00,139.728,139.751,139.7,139.742,353200001.0
2005-12-29 10:55:00,139.741,139.756,139.705,139.712,427800001.0
2005-12-29 11:00:00,139.71,139.71,139.671,139.677,420800000.0
2005-12-29 11:05:00,139.688,139.707,139.68,139.707,469399999.0
2005-12-29 11:10:00,139.704,139.731,139.683,139.731,608799990.0
2005-12-29 11:15:00,139.722,139.747,139.601,139.601,398199998.0
2005-12-29 11:20:00,139.592,139.65,139.58,139.65,481599998.0
2005-12-29 11:25:00,139.645,139.742,139.638,139.718,425399999.0
2005-12-29 11:30:00,139.722,139.735,139.713,139.72,570199994.0
2005-12-29 11:35:00,139.709,139.721,139.663,139.683,428900001.0
2005-12-29 11:40:00,139.673,139.711,139.662,139.677,343799998.0
2005-12-29 11:45:00,139.678,139.745,139.677,139.728,518100001.0
2005-12-29 11:50:00,139.723,139.735,139.668,139.678,391200001.0
2005-12-29 11:55:00,139.688,139.698,139.653,139.685,376200003.0
2005-12-29 12:00:00,139.681,139.694,139.672,139.694,511699996.0
2005-12-29 12:05:00,139.689,139.708,139.654,139.655,408100002.0
2005-12-29 12:10:00,139.67,139.678,139.639,139.668,417099997.0
2005-12-29 12:15:00,139.665,139.7,139.645,139.7,419100002.0
2005-12-29 12:20:00,139.696,139.705,139.603,139.611,315200001.0
2005-12-29 12:25:00,139.614,139.691,139.602,139.691,596900002.0
2005-12-29 12:30:00,139.692,139.729,139.67,139.68,470800000.0
2005-12-29 12:35:00,139.682,139.689,139.657,139.664,486500001.0
2005-12-29 12:40:00,139.668,139.688,139.651,139.658,440999999.0
2005-12-29 12:45:00,139.675,139.691,139.655,139.672,416099998.0
2005-12-29 12:50:00,139.678,139.685,139.656,139.68,496100003.0
2005-12-29 12:55:00,139.677,139.767,139.671,139.71,578299999.0
2005-12-29 13:00:00,139.703,139.703,139.591,139.63,365699997.0
2005-12-29 13:05:00,139.632,139.642,139.594,139.613,304399995.0
2005-12-29 13:10:00,139.608,139.616,139.558,139.563,461199998.0
2005-12-29 13:15:00,139.56,139.615,139.56,139.592,333099995.0
2005-12-29 13:20:00,139.594,139.594,139.507,139.507,329500002.0
2005-12-29 13:25:00,139.497,139.517,139.486,139.504,643800002.0
2005-12-29 13:30:00,139.505,139.522,139.474,139.522,401699998.0
2005-12-29 13:35:00,139.513,139.535,139.491,139.498,283299999.0
2005-12-29 13:40:00,139.49,139.507,139.47,139.47,522800002.0
2005-12-29 13:45:00,139.471,139.498,139.457,139.465,307499996.0
2005-12-29 13:50:00,139.456,139.497,139.456,139.467,388800000.0
2005-12-29 13:55:00,139.467,139.502,139.467,139.497,320099998.0
2005-12-29 14:00:00,139.505,139.51,139.479,139.496,465700002.0
2005-12-29 14:05:00,139.485,139.485,139.433,139.44,352399998.0
2005-12-29 14:10:00,139.448,139.476,139.435,139.476,524599996.0
2005-12-29 14:15:00,139.472,139.472,139.419,139.419,462299996.0
2005-12-29 14:20:00,139.427,139.452,139.404,139.433,386099999.0
2005-12-29 14:25:00,139.43,139.45,139.383,139.39,511600001.0
2005-12-29 14:30:00,139.388,139.412,139.35,139.366,410200001.0
2005-12-29 14:35:00,139.372,139.424,139.372,139.401,600199999.0
2005-12-29 14:40:00,139.398,139.438,139.388,139.421,423200003.0
2005-12-29 14:45:00,139.427,139.44,139.389,139.404,407800000.0
2005-12-29 14:50:00,139.41,139.418,139.38,139.409,342999995.0
2005-12-29 14:55:00,139.416,139.429,139.398,139.398,387900000.0
2005-12-29 15:00:00,139.41,139.441,139.386,139.409,477599998.0
2005-12-29 15:05:00,139.416,139.443,139.394,139.394,330200000.0
2005-12-29 15:10:00,139.404,139.477,139.404,139.407,542899998.0
2005-12-29 15:15:00,139.387,139.404,139.338,139.347,422699999.0
2005-12-29 15:20:00,139.342,139.36,139.327,139.329,444099997.0
2005-12-29 15:25:00,139.338,139.349,139.303,139.33,513799998.0
2005-12-29 15:30:00,139.323,139.376,139.313,139.376,441699997.0
2005-12-29 15:35:00,139.382,139.443,139.365,139.421,475799999.0
2005-12-29 15:40:00,139.427,139.473,139.423,139.436,467199996.0
2005-12-29 15:45:00,139.439,139.465,139.439,139.442,334299998.0
2005-12-29 15:50:00,139.446,139.483,139.439,139.472,568899996.0
2005-12-29 15:55:00,139.478,139.478,139.418,139.418,500599998.0
2005-12-29 16:00:00,139.42,139.458,139.41,139.458,315400000.0
2005-12-29 16:05:00,139.459,139.459,139.407,139.453,623900003.0
2005-12-29 16:10:00,139.45,139.468,139.422,139.461,365500001.0
2005-12-29 16:15:00,139.469,139.513,139.463,139.489,412300003.0
2005-12-29 16:20:00,139.507,139.519,139.48,139.488,424499995.0
2005-12-29 16:25:00,139.497,139.504,139.401,139.414,403399997.0
2005-12-29 16:30:00,139.424,139.432,139.37,139.37,374000000.0
2005-12-29 16:35:00,139.366,139.39,139.352,139.374,409999998.0
2005-12-29 16:40:00,139.362,139.376,139.338,139.359,562900001.0
2005-12-29 16:45:00,139.362,139.367,139.325,139.325,596500000.0
2005-12-29 16:50:00,139.33,139.371,139.314,139.359,548699993.0
2005-12-29 16:55:00,139.357,139.412,139.34,139.399,449399999.0
2005-12-29 17:00:00,139.401,139.403,139.352,139.383,418099999.0
2005-12-29 17:05:00,139.38,139.418,139.375,139.418,441600000.0
2005-12-29 17:10:00,139.413,139.417,139.367,139.4,622599996.0
2005-12-29 17:15:00,139.4,139.404,139.372,139.374,404200001.0
2005-12-29 17:20:00,139.365,139.367,139.331,139.346,389100001.0
2005-12-29 17:25:00,139.345,139.377,139.341,139.357,319000001.0
2005-12-29 17:30:00,139.36,139.41,139.347,139.39,394600003.0
2005-12-29 17:35:00,139.392,139.396,139.371,139.38,363799997.0
2005-12-29 17:40:00,139.373,139.404,139.367,139.388,450899997.0
2005-12-29 17:45:00,139.383,139.454,139.375,139.42,505200000.0
2005-12-29 17:50:00,139.412,139.43,139.383,139.43,641999992.0
2005-12-29 17:55:00,139.424,139.494,139.386,139.462,449999998.0
2005-12-29 18:00:00,139.443,139.62,139.421,139.456,6370699982.0
2005-12-29 18:05:00,139.46,139.506,139.455,139.487,7639599992.0
2005-12-29 18:10:00,139.498,139.53,139.493,139.522,5593299989.0
2005-12-29 18:15:00,139.52,139.614,139.478,139.557,4829500009.0
2005-12-29 18:20:00,139.559,139.588,139.539,139.54,6631500007.0
2005-12-29 18:25:00,139.54,139.566,139.516,139.563,4011399990.0
2005-12-29 18:30:00,139.566,139.572,139.532,139.54,5722300000.0
2005-12-29 18:35:00,139.548,139.586,139.539,139.573,3186999985.0
2005-12-29 18:40:00,139.568,139.608,139.511,139.511,2783900000.0
2005-12-29 18:45:00,139.5,139.558,139.489,139.549,1927299982.0
2005-12-29 18:50:00,139.549,139.612,139.535,139.612,4118099993.0
2005-12-29 18:55:00,139.62,139.661,139.588,139.588,3659700002.0
2005-12-29 19:00:00,139.578,139.63,139.576,139.589,1989999995.0
2005-12-29 19:05:00,139.597,139.603,139.564,139.57,3905499984.0
2005-12-29 19:10:00,139.582,139.663,139.582,139.613,1703099988.0
2005-12-29 19:15:00,139.61,139.625,139.57,139.625,2827199993.0
2005-12-29 19:20:00,139.631,139.665,139.594,139.612,2388599992.0
2005-12-29 19:25:00,139.606,139.616,139.578,139.578,3557099986.0
2005-12-29 19:30:00,139.58,139.595,139.561,139.57,3861499982.0
2005-12-29 19:35:00,139.567,139.596,139.565,139.577,2748400002.0
2005-12-29 19:40:00,139.582,139.599,139.533,139.56,2421699982.0
2005-12-29 19:45:00,139.553,139.559,139.514,139.557,1810199996.0
2005-12-29 19:50:00,139.555,139.555,139.478,139.501,1917500001.0
2005-12-29 19:55:00,139.505,139.507,139.443,139.477,2524699996.0
2005-12-29 20:00:00,139.488,139.506,139.467,139.48,1502600004.0
2005-12-29 20:05:00,139.48,139.503,139.456,139.473,2494100000.0
2005-12-29 20:10:00,139.475,139.522,139.475,139.484,2700299990.0
2005-12-29 20:15:00,139.48,139.48,139.4,139.405,1998999998.0
2005-12-29 20:20:00,139.409,139.447,139.405,139.438,1803900000.0
2005-12-29 20:25:00,139.437,139.444,139.374,139.38,4025699982.0
2005-12-29 20:30:00,139.383,139.434,139.379,139.415,5173399982.0
2005-12-29 20:35:00,139.42,139.423,139.381,139.398,2932800002.0
2005-12-29 20:40:00,139.395,139.415,139.395,139.41,3114399992.0
2005-12-29 20:45:00,139.422,139.471,139.413,139.42,3121199992.0
2005-12-29 20:50:00,139.41,139.423,139.399,139.423,3149900005.0
2005-12-29 20:55:00,139.42,139.458,139.409,139.446,4875799991.0
2005-12-29 21:00:00,139.453,139.479,139.419,139.468,3842999986.0
2005-12-29 21:05:00,139.469,139.485,139.461,139.48,2277599994.0
2005-12-29 21:10:00,139.481,139.492,139.456,139.469,2410299997.0
2005-12-29 21:15:00,139.469,139.541,139.454,139.525,3075799989.0
2005-12-29 21:20:00,139.528,139.555,139.517,139.539,3895699996.0
2005-12-29 21:25:00,139.543,139.564,139.538,139.547,1495499995.0
2005-12-29 21:30:00,139.542,139.579,139.539,139.55,1472600000.0
2005-12-29 21:35:00,139.549,139.587,139.535,139.55,767899999.0
2005-12-29 21:40:00,139.55,139.572,139.528,139.537,1788600004.0
2005-12-29 21:45:00,139.535,139.542,139.484,139.509,1726799999.0
2005-12-29 21:50:00,139.515,139.541,139.507,139.538,478200002.0
2005-12-29 21:55:00,139.542,139.549,139.526,139.54,404299996.0
2005-12-29 22:00:00,139.541,139.551,139.525,139.549,1434000004.0
2005-12-29 22:05:00,139.547,139.564,139.516,139.519,709399996.0
2005-12-29 22:10:00,139.522,139.563,139.515,139.55,880999998.0
2005-12-29 22:15:00,139.55,139.57,139.545,139.551,671000005.0
2005-12-29 22:20:00,139.554,139.57,139.528,139.53,731599996.0
2005-12-29 22:25:00,139.531,139.549,139.525,139.535,1310000002.0
2005-12-29 22:30:00,139.538,139.539,139.52,139.532,904600000.0
2005-12-29 22:35:00,139.529,139.553,139.528,139.545,1179800002.0
2005-12-29 22:40:00,139.543,139.592,139.525,139.564,1222299996.0
2005-12-29 22:45:00,139.564,139.584,139.561,139.573,732500000.0
2005-12-29 22:50:00,139.57,139.583,139.563,139.57,820900002.0
2005-12-29 22:55:00,139.565,139.575,139.536,139.552,742499994.0
2005-12-29 23:00:00,139.572,139.572,139.543,139.55,292899999.0
2005-12-29 23:05:00,139.551,139.589,139.533,139.537,412000002.0
2005-12-29 23:10:00,139.536,139.558,139.532,139.54,310900002.0
2005-12-29 23:15:00,139.539,139.539,139.509,139.511,226699997.0
2005-12-29 23:20:00,139.523,139.579,139.523,139.545,357099999.0
2005-12-29 23:25:00,139.534,139.555,139.519,139.555,416899998.0
2005-12-29 23:30:00,139.552,139.568,139.541,139.559,366099999.0
2005-12-29 23:35:00,139.558,139.558,139.528,139.555,555699998.0
2005-12-29 23:40:00,139.55,139.561,139.545,139.561,327500001.0
2005-12-29 23:45:00,139.557,139.563,139.539,139.542,337199999.0
2005-12-29 23:50:00,139.548,139.554,139.505,139.51,392899997.0
2005-12-29 23:55:00,139.512,139.519,139.462,139.518,611300003.0
2005-12-30 00:00:00,139.502,139.515,139.419,139.441,582500004.0
2005-12-30 00:05:00,139.443,139.504,139.397,139.473,545199998.0
2005-12-30 00:10:00,139.447,139.485,139.411,139.435,698600006.0
2005-12-30 00:15:00,139.457,139.485,139.393,139.454,583099999.0
2005-12-30 00:20:00,139.422,139.512,139.422,139.506,412399998.0
2005-12-30 00:25:00,139.498,139.536,139.458,139.522,458999996.0
2005-12-30 00:30:00,139.52,139.525,139.416,139.457,525699996.0
2005-12-30 00:35:00,139.472,139.498,139.401,139.437,532799998.0
2005-12-30 00:40:00,139.408,139.46,139.393,139.431,518399998.0
2005-12-30 00:45:00,139.433,139.461,139.387,139.407,507299994.0
2005-12-30 00:50:00,139.401,139.518,139.401,139.44,479199999.0
2005-12-30 00:55:00,139.455,139.481,139.405,139.445,558099997.0
2005-12-30 01:00:00,139.427,139.5,139.419,139.461,448900000.0
2005-12-30 01:05:00,139.455,139.481,139.431,139.464,486899995.0
2005-12-30 01:10:00,139.433,139.461,139.398,139.428,496200003.0
2005-12-30 01:15:00,139.448,139.468,139.443,139.464,556299995.0
2005-12-30 01:20:00,139.469,139.469,139.428,139.43,245999997.0
2005-12-30 01:25:00,139.445,139.502,139.445,139.474,509399997.0
2005-12-30 01:30:00,139.467,139.475,139.45,139.458,485600004.0
2005-12-30 01:35:00,139.465,139.481,139.434,139.48,505299999.0
2005-12-30 01:40:00,139.478,139.547,139.468,139.525,413199998.0
2005-12-30 01:45:00,139.515,139.568,139.507,139.568,550300005.0
2005-12-30 01:50:00,139.559,139.573,139.539,139.561,369699999.0
2005-12-30 01:55:00,139.574,139.615,139.565,139.607,481399997.0
2005-12-30 02:00:00,139.608,139.608,139.551,139.551,512800001.0
2005-12-30 02:05:00,139.545,139.588,139.544,139.588,346700001.0
2005-12-30 02:10:00,139.582,139.673,139.564,139.668,507300006.0
2005-12-30 02:15:00,139.683,139.694,139.658,139.662,391999994.0
2005-12-30 02:20:00,139.661,139.661,139.625,139.648,534499995.0
2005-12-30 02:25:00,139.631,139.652,139.619,139.64,365399999.0
2005-12-30 02:30:00,139.635,139.679,139.63,139.672,312599999.0
2005-12-30 02:35:00,139.672,139.681,139.658,139.67,387400000.0
2005-12-30 02:40:00,139.674,139.688,139.661,139.67,309000000.0
2005-12-30 02:45:00,139.67,139.69,139.659,139.69,410600004.0
2005-12-30 02:50:00,139.695,139.75,139.686,139.75,408100001.0
2005-12-30 02:55:00,139.738,139.789,139.71,139.777,504699999.0
2005-12-30 03:00:00,139.788,139.814,139.741,139.741,496899998.0
2005-12-30 03:05:00,139.746,139.771,139.73,139.767,417400001.0
2005-12-30 03:10:00,139.785,139.807,139.777,139.786,390100002.0
2005-12-30 03:15:00,139.796,139.8,139.723,139.723,693299998.0
2005-12-30 03:20:00,139.719,139.728,139.588,139.641,596999998.0
2005-12-30 03:25:00,139.638,139.645,139.593,139.618,543100002.0
2005-12-30 03:30:00,139.613,139.631,139.54,139.591,376300002.0
2005-12-30 03:35:00,139.606,139.644,139.601,139.644,415300000.0
2005-12-30 03:40:00,139.642,139.659,139.629,139.655,337499998.0
2005-12-30 03:45:00,139.658,139.676,139.647,139.676,370699999.0
2005-12-30 03:50:00,139.666,139.732,139.66,139.71,478199999.0
2005-12-30 03:55:00,139.695,139.695,139.655,139.668,291700006.0
2005-12-30 04:00:00,139.668,139.672,139.646,139.67,305500003.0
2005-12-30 04:05:00,139.67,139.716,139.665,139.696,520999999.0
2005-12-30 04:10:00,139.698,139.718,139.69,139.707,360499999.0
2005-12-30 04:15:00,139.708,139.777,139.702,139.76,443399998.0
2005-12-30 04:20:00,139.77,139.781,139.699,139.764,625399998.0
2005-12-30 04:25:00,139.768,139.774,139.733,139.733,480499998.0
2005-12-30 04:30:00,139.732,139.758,139.72,139.75,584599999.0
2005-12-30 04:35:00,139.748,139.762,139.74,139.742,247999999.0
2005-12-30 04:40:00,139.747,139.767,139.734,139.762,406299996.0
2005-12-30 04:45:00,139.76,139.775,139.735,139.775,379199999.0
2005-12-30 04:50:00,139.778,139.793,139.74,139.74,313100000.0
2005-12-30 04:55:00,139.733,139.738,139.708,139.736,352900004.0
2005-12-30 05:00:00,139.742,139.776,139.728,139.768,479999999.0
2005-12-30 05:05:00,139.765,139.768,139.729,139.759,296599999.0
2005-12-30 05:10:00,139.747,139.756,139.725,139.734,387599998.0
2005-12-30 05:15:00,139.734,139.748,139.451,139.475,395599998.0
2005-12-30 05:20:00,139.487,139.487,139.288,139.288,519799998.0
2005-12-30 05:25:00,139.268,139.36,139.268,139.36,234899998.0
2005-12-30 05:30:00,139.35,139.35,139.245,139.245,372999999.0
2005-12-30 05:35:00,139.237,139.244,139.073,139.081,463599996.0
2005-12-30 05:40:00,139.071,139.154,138.967,139.154,457400001.0
2005-12-30 05:45:00,139.168,139.224,139.164,139.195,452699998.0
2005-12-30 05:50:00,139.203,139.235,139.173,139.183,561299999.0
2005-12-30 05:55:00,139.173,139.249,139.157,139.23,441300000.0
2005-12-30 06:00:00,139.212,139.222,139.142,139.175,238399997.0
2005-12-30 06:05:00,139.19,139.258,139.18,139.25,446600000.0
2005-12-30 06:10:00,139.23,139.23,139.172,139.184,385000000.0
2005-12-30 06:15:00,139.19,139.202,139.149,139.178,372000001.0
2005-12-30 06:20:00,139.183,139.296,139.166,139.296,374399997.0
2005-12-30 06:25:00,139.299,139.351,139.293,139.321,417499998.0
2005-12-30 06:30:00,139.317,139.333,139.223,139.226,408199998.0
2005-12-30 06:35:00,139.229,139.249,139.2,139.215,410999998.0
2005-12-30 06:40:00,139.21,139.215,139.189,139.205,559000003.0
2005-12-30 06:45:00,139.207,139.242,139.198,139.242,606999995.0
2005-12-30 06:50:00,139.232,139.25,139.203,139.238,349800001.0
2005-12-30 06:55:00,139.237,139.254,139.223,139.223,466599998.0
2005-12-30 07:00:00,139.228,139.249,139.222,139.238,518500002.0
2005-12-30 07:05:00,139.226,139.276,139.226,139.269,300300000.0
2005-12-30 07:10:00,139.277,139.292,139.254,139.279,467799995.0
2005-12-30 07:15:00,139.268,139.268,139.217,139.223,356800001.0
2005-12-30 07:20:00,139.212,139.239,139.212,139.229,297899995.0
2005-12-30 07:25:00,139.224,139.254,139.223,139.243,492100000.0
2005-12-30 07:30:00,139.248,139.252,139.211,139.213,352299998.0
2005-12-30 07:35:00,139.193,139.238,139.192,139.23,755699996.0
2005-12-30 07:40:00,139.23,139.27,139.23,139.248,510499999.0
2005-12-30 07:45:00,139.239,139.252,139.221,139.252,217999998.0
2005-12-30 07:50:00,139.258,139.27,139.248,139.269,441499999.0
2005-12-30 07:55:00,139.257,139.285,139.249,139.276,367100003.0
2005-12-30 08:00:00,139.26,139.271,139.231,139.258,538199998.0
2005-12-30 08:05:00,139.264,139.335,139.264,139.31,276699999.0
2005-12-30 08:10:00,139.323,139.34,139.277,139.277,455399999.0
2005-12-30 08:15:00,139.271,139.296,139.269,139.269,216999997.0
2005-12-30 08:20:00,139.262,139.277,139.25,139.276,395300001.0
2005-12-30 08:25:00,139.261,139.332,139.241,139.33,496399998.0
2005-12-30 08:30:00,139.327,139.336,139.279,139.3,546700004.0
2005-12-30 08:35:00,139.291,139.352,139.265,139.33,481699994.0
2005-12-30 08:40:00,139.321,139.373,139.32,139.351,497199998.0
2005-12-30 08:45:00,139.359,139.371,139.335,139.355,398199997.0
2005-12-30 08:50:00,139.353,139.36,139.325,139.34,448200000.0
2005-12-30 08:55:00,139.343,139.4,139.333,139.396,523399997.0
2005-12-30 09:00:00,139.388,139.428,139.381,139.419,405099999.0
2005-12-30 09:05:00,139.417,139.47,139.413,139.452,391499998.0
2005-12-30 09:10:00,139.445,139.455,139.354,139.368,445400001.0
2005-12-30 09:15:00,139.362,139.38,139.339,139.35,358800006.0
2005-12-30 09:20:00,139.338,139.338,139.307,139.307,497099997.0
2005-12-30 09:25:00,139.306,139.323,139.281,139.323,367600003.0
2005-12-30 09:30:00,139.333,139.333,139.27,139.27,529600001.0
2005-12-30 09:35:00,139.26,139.296,139.245,139.267,373700001.0
2005-12-30 09:40:00,139.265,139.291,139.249,139.27,484299993.0
2005-12-30 09:45:00,139.275,139.285,139.215,139.223,385599998.0
2005-12-30 09:50:00,139.228,139.345,139.228,139.345,284000000.0
2005-12-30 09:55:00,139.351,139.358,139.333,139.351,563400000.0
2005-12-30 10:00:00,139.347,139.389,139.29,139.296,546499999.0
2005-12-30 10:05:00,139.288,139.302,139.274,139.296,428299998.0
2005-12-30 10:10:00,139.303,139.338,139.294,139.336,687899996.0
2005-12-30 10:15:00,139.335,139.337,139.243,139.254,418200001.0
2005-12-30 10:20:00,139.203,139.224,139.12,139.129,598900001.0
2005-12-30 10:25:00,139.13,139.138,139.076,139.11,558199996.0
2005-12-30 10:30:00,139.115,139.115,138.989,139.003,417699996.0
2005-12-30 10:35:00,139.016,139.061,139.016,139.058,403500000.0
2005-12-30 10:40:00,139.056,139.07,139.009,139.02,534799999.0
2005-12-30 10:45:00,139.018,139.037,139.005,139.037,363700000.0
2005-12-30 10:50:00,139.041,139.081,139.033,139.073,576099999.0
2005-12-30 10:55:00,139.068,139.068,138.92,138.951,537499998.0
2005-12-30 11:00:00,138.972,138.981,138.871,138.897,443799999.0
2005-12-30 11:05:00,138.903,138.919,138.85,138.91,414399999.0
2005-12-30 11:10:00,138.895,138.895,138.845,138.85,466099999.0
2005-12-30 11:15:00,138.842,138.887,138.829,138.885,424900000.0
2005-12-30 11:20:00,138.886,138.965,138.886,138.951,499499998.0
2005-12-30 11:25:00,138.95,138.969,138.911,138.953,526700002.0
2005-12-30 11:30:00,138.949,138.968,138.928,138.946,437399995.0
2005-12-30 11:35:00,138.938,138.956,138.915,138.919,339199997.0
2005-12-30 11:40:00,138.911,138.93,138.898,138.91,372499999.0
2005-12-30 11:45:00,138.916,138.924,138.886,138.91,444100000.0
2005-12-30 11:50:00,138.895,138.902,138.859,138.863,423600001.0
2005-12-30 11:55:00,138.867,138.888,138.848,138.868,553099997.0
2005-12-30 12:00:00,138.86,138.902,138.86,138.902,706499993.0
2005-12-30 12:05:00,138.905,138.91,138.857,138.857,626600004.0
2005-12-30 12:10:00,138.867,138.881,138.855,138.872,502099996.0
2005-12-30 12:15:00,138.865,138.878,138.862,138.867,627800004.0
2005-12-30 12:20:00,138.857,138.861,138.851,138.861,258600001.0
2005-12-30 12:25:00,138.869,138.9,138.862,138.882,405499995.0
2005-12-30 12:30:00,138.886,138.962,138.883,138.954,495399994.0
2005-12-30 12:35:00,138.957,138.971,138.923,138.946,308399998.0
2005-12-30 12:40:00,138.938,138.993,138.926,138.943,353700002.0
2005-12-30 12:45:00,138.95,138.976,138.913,138.943,582500000.0
2005-12-30 12:50:00,138.949,138.953,138.931,138.94,483599994.0
2005-12-30 12:55:00,138.944,138.98,138.944,138.972,613000011.0
2005-12-30 13:00:00,138.978,139.006,138.973,139.0,388400000.0
2005-12-30 13:05:00,138.995,139.018,138.984,138.995,386399999.0
2005-12-30 13:10:00,138.987,138.996,138.956,138.962,486099994.0
2005-12-30 13:15:00,138.959,139.004,138.941,138.988,495799997.0
2005-12-30 13:20:00,138.973,139.091,138.97,139.091,460800006.0
2005-12-30 13:25:00,139.088,139.109,139.057,139.095,523700002.0
2005-12-30 13:30:00,139.09,139.117,139.082,139.117,374600004.0
2005-12-30 13:35:00,139.103,139.109,139.025,139.046,407600003.0
2005-12-30 13:40:00,139.041,139.104,139.028,139.096,509299994.0
2005-12-30 13:45:00,139.06,139.06,138.995,139.051,454400000.0
2005-12-30 13:50:00,139.038,139.092,139.025,139.09,381400002.0
2005-12-30 13:55:00,139.091,139.125,139.082,139.124,318700000.0
2005-12-30 14:00:00,139.11,139.13,139.078,139.13,379999998.0
2005-12-30 14:05:00,139.119,139.12,139.082,139.095,509000004.0
2005-12-30 14:10:00,139.093,139.132,139.079,139.095,425899999.0
2005-12-30 14:15:00,139.096,139.124,139.043,139.053,477300008.0
2005-12-30 14:20:00,139.062,139.08,139.028,139.039,410600003.0
2005-12-30 14:25:00,139.02,139.022,138.964,138.97,402400004.0
2005-12-30 14:30:00,138.958,138.966,138.75,138.787,487399996.0
2005-12-30 14:35:00,138.805,138.976,138.805,138.955,633899996.0
2005-12-30 14:40:00,138.943,138.952,138.829,138.843,417300001.0
2005-12-30 14:45:00,138.828,138.835,138.786,138.807,448199999.0
2005-12-30 14:50:00,138.806,138.868,138.806,138.851,339799998.0
2005-12-30 14:55:00,138.847,138.865,138.84,138.856,493399997.0
2005-12-30 15:00:00,138.875,138.929,138.862,138.909,368299999.0
2005-12-30 15:05:00,138.903,138.919,138.848,138.848,440700002.0
2005-12-30 15:10:00,138.842,138.878,138.842,138.866,493000000.0
2005-12-30 15:15:00,138.859,138.915,138.842,138.915,590000002.0
2005-12-30 15:20:00,138.903,138.981,138.892,138.892,311799998.0
2005-12-30 15:25:00,138.878,138.91,138.849,138.895,452699997.0
2005-12-30 15:30:00,138.895,138.91,138.885,138.9,530000001.0
2005-12-30 15:35:00,138.901,138.901,138.841,138.855,432599998.0
2005-12-30 15:40:00,138.852,138.852,138.744,138.745,478200000.0
2005-12-30 15:45:00,138.741,138.762,138.702,138.711,448200002.0
2005-12-30 15:50:00,138.718,138.748,138.699,138.704,345300001.0
2005-12-30 15:55:00,138.706,138.751,138.702,138.745,417399995.0
2005-12-30 16:00:00,138.752,138.788,138.752,138.788,467299998.0
2005-12-30 16:05:00,138.792,138.816,138.78,138.816,627599994.0
2005-12-30 16:10:00,138.81,138.839,138.789,138.832,453400001.0
2005-12-30 16:15:00,138.825,138.831,138.744,138.831,429900004.0
2005-12-30 16:20:00,138.83,138.857,138.809,138.831,429300000.0
2005-12-30 16:25:00,138.83,138.839,138.773,138.787,466299999.0
2005-12-30 16:30:00,138.794,138.825,138.778,138.811,485600002.0
2005-12-30 16:35:00,138.808,138.834,138.804,138.834,454099998.0
2005-12-30 16:40:00,138.849,139.04,138.849,138.965,522000004.0
2005-12-30 16:45:00,138.968,138.994,138.957,138.968,326000000.0
2005-12-30 16:50:00,138.98,139.049,138.977,139.046,534599996.0
2005-12-30 16:55:00,139.068,139.13,139.056,139.066,494199996.0
2005-12-30 17:00:00,139.075,139.109,138.964,138.994,488900001.0
2005-12-30 17:05:00,138.981,138.996,138.942,138.974,485199997.0
2005-12-30 17:10:00,138.978,138.987,138.932,138.932,370500000.0
2005-12-30 17:15:00,138.923,138.937,138.891,138.936,518499999.0
2005-12-30 17:20:00,138.942,139.009,138.929,138.996,513099999.0
2005-12-30 17:25:00,138.995,139.015,138.98,138.985,384699999.0
2005-12-30 17:30:00,138.981,139.03,138.97,138.99,430500005.0
2005-12-30 17:35:00,138.99,138.999,138.966,138.977,297399998.0
2005-12-30 17:40:00,138.967,138.977,138.928,138.963,500199997.0
2005-12-30 17:45:00,138.96,138.982,138.941,138.978,344100003.0
2005-12-30 17:50:00,138.991,139.002,138.952,138.995,443499999.0
2005-12-30 17:55:00,138.99,139.211,138.978,139.208,447799994.0
2005-12-30 18:00:00,139.243,139.3,139.237,139.252,7313499998.0
2005-12-30 18:05:00,139.246,139.267,139.206,139.22,7257700004.0
2005-12-30 18:10:00,139.229,139.276,139.199,139.199,4906299986.0
2005-12-30 18:15:00,139.197,139.306,139.177,139.302,5084699995.0
2005-12-30 18:20:00,139.31,139.393,139.281,139.36,6426899978.0
2005-12-30 18:25:00,139.369,139.471,139.369,139.405,4431399989.0
2005-12-30 18:30:00,139.405,139.469,139.39,139.406,5603899991.0
2005-12-30 18:35:00,139.415,139.514,139.402,139.457,3351499991.0
2005-12-30 18:40:00,139.438,139.447,139.321,139.371,2803000003.0
2005-12-30 18:45:00,139.368,139.431,139.357,139.431,2292900001.0
2005-12-30 18:50:00,139.443,139.48,139.401,139.43,3919499998.0
2005-12-30 18:55:00,139.437,139.579,139.43,139.576,3137900003.0
2005-12-30 19:00:00,139.585,139.631,139.489,139.559,2319999992.0
2005-12-30 19:05:00,139.57,139.622,139.552,139.576,3889800011.0
2005-12-30 19:10:00,139.585,139.632,139.556,139.567,1303400000.0
2005-12-30 19:15:00,139.563,139.583,139.55,139.56,2528299997.0
2005-12-30 19:20:00,139.563,139.606,139.536,139.574,2880600009.0
2005-12-30 19:25:00,139.567,139.627,139.563,139.618,2881800005.0
2005-12-30 19:30:00,139.62,139.629,139.584,139.609,3603300003.0
2005-12-30 19:35:00,139.605,139.614,139.527,139.543,2904899995.0
2005-12-30 19:40:00,139.558,139.592,139.437,139.447,2492799994.0
2005-12-30 19:45:00,139.445,139.48,139.42,139.468,1859899997.0
2005-12-30 19:50:00,139.477,139.536,139.464,139.525,2136600001.0
2005-12-30 19:55:00,139.528,139.585,139.507,139.581,2198899996.0
2005-12-30 20:00:00,139.597,139.612,139.562,139.596,1600000001.0
2005-12-30 20:05:00,139.602,139.614,139.519,139.52,2553199991.0
2005-12-30 20:10:00,139.512,139.589,139.512,139.563,2703499999.0
2005-12-30 20:15:00,139.565,139.566,139.545,139.547,2024999981.0
2005-12-30 20:20:00,139.549,139.597,139.527,139.59,1874499996.0
2005-12-30 20:25:00,139.591,139.612,139.543,139.561,3826399983.0
2005-12-30 20:30:00,139.561,139.618,139.555,139.601,5121699988.0
2005-12-30 20:35:00,139.604,139.623,139.594,139.6,3133800002.0
2005-12-30 20:40:00,139.594,139.607,139.518,139.553,2870499999.0
2005-12-30 20:45:00,139.552,139.571,139.523,139.563,3265400003.0
2005-12-30 20:50:00,139.56,139.569,139.552,139.565,3176899991.0
2005-12-30 20:55:00,139.561,139.587,139.549,139.579,5121799995.0
2005-12-30 21:00:00,139.577,139.585,139.543,139.56,4271699986.0
2005-12-30 21:05:00,139.564,139.582,139.535,139.562,2198900002.0
2005-12-30 21:10:00,139.554,139.591,139.53,139.588,2408000007.0
2005-12-30 21:15:00,139.587,139.591,139.563,139.565,3273899992.0
2005-12-30 21:20:00,139.565,139.574,139.548,139.558,3574399997.0
2005-12-30 21:25:00,139.56,139.565,139.54,139.555,1557199995.0
2005-12-30 21:30:00,139.552,139.59,139.547,139.58,1440499998.0
2005-12-30 21:35:00,139.575,139.577,139.515,139.537,950399987.0
2005-12-30 21:40:00,139.54,139.554,139.529,139.531,1533699999.0
2005-12-30 21:45:00,139.532,139.545,139.509,139.537,1338200001.0
2005-12-30 21:50:00,139.543,139.575,139.537,139.57,643900002.0
2005-12-30 21:55:00,139.562,139.636,139.548,139.636,464599999.0
2005-12-30 22:00:00,139.641,139.67,139.622,139.634,1302799989.0
2005-12-30 22:05:00,139.63,139.638,139.578,139.581,589300001.0
2005-12-30 22:10:00,139.582,139.64,139.582,139.628,579899995.0
2005-12-30 22:15:00,139.63,139.671,139.599,139.645,815099998.0
2005-12-30 22:20:00,139.651,139.675,139.631,139.636,804100001.0
2005-12-30 22:25:00,139.633,139.648,139.599,139.62,1392800000.0
2005-12-30 22:30:00,139.616,139.626,139.606,139.626,826499999.0
2005-12-30 22:35:00,139.625,139.63,139.606,139.617,1407999999.0
2005-12-30 22:40:00,139.615,139.625,139.6,139.602,1111599994.0
2005-12-30 22:45:00,139.606,139.628,139.601,139.628,1122600001.0
2005-12-30 22:50:00,139.633,139.66,139.622,139.624,920500004.0
2005-12-30 22:55:00,139.617,139.644,139.593,139.604,819499998.0
2005-12-30 23:00:00,139.62,139.62,139.562,139.562,508600003.0
2005-12-30 23:05:00,139.558,139.594,139.55,139.566,395699997.0
2005-12-30 23:10:00,139.555,139.63,139.555,139.63,437999996.0
2005-12-30 23:15:00,139.643,139.655,139.635,139.64,272000003.0
2005-12-30 23:20:00,139.645,139.645,139.602,139.615,334099999.0
2005-12-30 23:25:00,139.597,139.641,139.571,139.635,457699991.0
2005-12-30 23:30:00,139.635,139.644,139.621,139.626,402199997.0
2005-12-30 23:35:00,139.627,139.634,139.585,139.603,420700002.0
2005-12-30 23:40:00,139.6,139.606,139.573,139.576,377000000.0
2005-12-30 23:45:00,139.564,139.581,139.542,139.542,277599997.0
2005-12-30 23:50:00,139.548,139.548,139.475,139.485,458399999.0
2005-12-30 23:55:00,139.48,139.484,139.457,139.467,550700002.0
2006-01-02 00:00:00,139.467,139.488,139.467,139.481,425300004.0
2006-01-02 00:05:00,139.481,139.49,139.462,139.486,296099996.0
2006-01-02 00:10:00,139.485,139.493,139.472,139.482,293499999.0
2006-01-02 00:15:00,139.483,139.491,139.468,139.483,458200004.0
2006-01-02 00:20:00,139.473,139.49,139.47,139.482,427700005.0
2006-01-02 00:25:00,139.494,139.494,139.465,139.478,246399998.0
2006-01-02 00:30:00,139.478,139.49,139.467,139.475,420200002.0
2006-01-02 00:35:00,139.473,139.492,139.465,139.484,517799996.0
2006-01-02 00:40:00,139.478,139.492,139.466,139.478,591899997.0
2006-01-02 00:45:00,139.483,139.492,139.469,139.473,383399995.0
2006-01-02 00:50:00,139.485,139.49,139.471,139.473,352399996.0
2006-01-02 00:55:00,139.467,139.488,139.467,139.469,498300002.0
2006-01-02 01:00:00,139.467,139.49,139.466,139.48,429399996.0
2006-01-02 01:05:00,139.482,139.49,139.469,139.49,395499999.0
2006-01-02 01:10:00,139.492,139.492,139.464,139.479,473299998.0
2006-01-02 01:15:00,139.48,139.492,139.472,139.482,490200000.0
2006-01-02 01:20:00,139.484,139.493,139.474,139.479,464200002.0
2006-01-02 01:25:00,139.49,139.491,139.468,139.491,403700000.0
2006-01-02 01:30:00,139.479,139.49,139.465,139.485,624699992.0
2006-01-02 01:35:00,139.491,139.491,139.467,139.486,646800000.0
2006-01-02 01:40:00,139.479,139.49,139.47,139.471,453899993.0
2006-01-02 01:45:00,139.48,139.492,139.466,139.485,338900001.0
2006-01-02 01:50:00,139.475,139.488,139.463,139.463,471200002.0
2006-01-02 01:55:00,139.48,139.492,139.472,139.487,455099994.0
2006-01-02 02:00:00,139.488,139.489,139.468,139.48,354400000.0
2006-01-02 02:05:00,139.471,139.493,139.469,139.478,471700001.0
2006-01-02 02:10:00,139.489,139.492,139.471,139.483,504100000.0
2006-01-02 02:15:00,139.481,139.49,139.471,139.488,447100001.0
2006-01-02 02:20:00,139.49,139.49,139.47,139.488,494199999.0
2006-01-02 02:25:00,139.473,139.49,139.467,139.48,535099995.0
2006-01-02 02:30:00,139.473,139.488,139.469,139.48,325899999.0
2006-01-02 02:35:00,139.478,139.492,139.474,139.487,544899999.0
2006-01-02 02:40:00,139.479,139.489,139.468,139.475,290400002.0
2006-01-02 02:45:00,139.473,139.488,139.456,139.485,414499996.0
2006-01-02 02:50:00,139.482,139.487,139.47,139.471,328500000.0
2006-01-02 02:55:00,139.462,139.492,139.462,139.468,602299996.0
2006-01-02 03:00:00,139.472,139.489,139.472,139.481,328300000.0
2006-01-02 03:05:00,139.474,139.489,139.469,139.482,475800001.0
2006-01-02 03:10:00,139.478,139.489,139.467,139.47,346200000.0
2006-01-02 03:15:00,139.486,139.49,139.469,139.482,377099997.0
2006-01-02 03:20:00,139.485,139.493,139.463,139.489,450999999.0
2006-01-02 03:25:00,139.48,139.489,139.469,139.474,492600002.0
2006-01-02 03:30:00,139.478,139.492,139.468,139.482,507699998.0
2006-01-02 03:35:00,139.484,139.489,139.473,139.485,235399999.0
2006-01-02 03:40:00,139.478,139.49,139.468,139.476,169700000.0
2006-01-02 03:45:00,139.483,139.489,139.474,139.482,490599998.0
2006-01-02 03:50:00,139.486,139.491,139.47,139.482,330000000.0
2006-01-02 03:55:00,139.478,139.49,139.464,139.479,433799998.0
2006-01-02 04:00:00,139.48,139.489,139.471,139.479,535000003.0
2006-01-02 04:05:00,139.482,139.49,139.473,139.475,452400001.0
2006-01-02 04:10:00,139.475,139.488,139.467,139.477,305200000.0
2006-01-02 04:15:00,139.475,139.488,139.466,139.47,357300003.0
2006-01-02 04:20:00,139.484,139.49,139.473,139.481,513599998.0
2006-01-02 04:25:00,139.476,139.49,139.466,139.468,474099996.0
2006-01-02 04:30:00,139.487,139.488,139.468,139.475,505899997.0
2006-01-02 04:35:00,139.478,139.493,139.47,139.48,272399999.0
2006-01-02 04:40:00,139.492,139.494,139.47,139.494,193899997.0
2006-01-02 04:45:00,139.486,139.49,139.471,139.481,568299994.0
2006-01-02 04:50:00,139.482,139.491,139.47,139.472,266599999.0
2006-01-02 04:55:00,139.47,139.488,139.465,139.473,507600005.0
2006-01-02 05:00:00,139.481,139.492,139.467,139.48,361099999.0
2006-01-02 05:05:00,139.486,139.495,139.468,139.484,221400000.0
2006-01-02 05:10:00,139.48,139.492,139.469,139.488,561700002.0
2006-01-02 05:15:00,139.479,139.489,139.466,139.484,355799996.0
2006-01-02 05:20:00,139.478,139.491,139.471,139.475,483399996.0
2006-01-02 05:25:00,139.466,139.487,139.466,139.487,346199997.0
2006-01-02 05:30:00,139.482,139.487,139.469,139.477,431100003.0
2006-01-02 05:35:00,139.475,139.491,139.473,139.488,438799997.0
2006-01-02 05:40:00,139.477,139.492,139.465,139.48,457799997.0
2006-01-02 05:45:00,139.482,139.49,139.472,139.479,453700004.0
2006-01-02 05:50:00,139.48,139.491,139.467,139.481,447399997.0
2006-01-02 05:55:00,139.48,139.49,139.469,139.472,457700000.0
2006-01-02 06:00:00,139.465,139.489,139.465,139.475,447599998.0
2006-01-02 06:05:00,139.487,139.496,139.466,139.488,312700001.0
2006-01-02 06:10:00,139.486,139.486,139.467,139.485,429399996.0
2006-01-02 06:15:00,139.492,139.492,139.468,139.475,352500002.0
2006-01-02 06:20:00,139.48,139.489,139.464,139.482,409400003.0
2006-01-02 06:25:00,139.49,139.491,139.467,139.475,604899996.0
2006-01-02 06:30:00,139.473,139.488,139.464,139.474,422300001.0
2006-01-02 06:35:00,139.476,139.49,139.47,139.474,339299997.0
2006-01-02 06:40:00,139.478,139.49,139.471,139.487,637000005.0
2006-01-02 06:45:00,139.485,139.489,139.469,139.479,554399997.0
2006-01-02 06:50:00,139.482,139.49,139.47,139.48,576800002.0
2006-01-02 06:55:00,139.484,139.493,139.469,139.473,499699997.0
2006-01-02 07:00:00,139.485,139.489,139.471,139.485,433199999.0
2006-01-02 07:05:00,139.47,139.492,139.47,139.475,394800000.0
2006-01-02 07:10:00,139.482,139.492,139.471,139.479,530799996.0
2006-01-02 07:15:00,139.467,139.488,139.467,139.487,370900000.0
2006-01-02 07:20:00,139.478,139.492,139.467,139.48,273500002.0
2006-01-02 07:25:00,139.475,139.489,139.469,139.475,448200007.0
2006-01-02 07:30:00,139.469,139.49,139.467,139.484,313099999.0
2006-01-02 07:35:00,139.477,139.491,139.462,139.473,594799999.0
2006-01-02 07:40:00,139.475,139.488,139.465,139.484,477500000.0
2006-01-02 07:45:00,139.485,139.489,139.469,139.487,448399999.0
2006-01-02 07:50:00,139.483,139.49,139.47,139.481,462799998.0
2006-01-02 07:55:00,139.483,139.491,139.468,139.485,390099999.0
2006-01-02 08:00:00,139.482,139.494,139.468,139.469,503100000.0
2006-01-02 08:05:00,139.475,139.493,139.47,139.479,323799998.0
2006-01-02 08:10:00,139.477,139.488,139.469,139.473,374100000.0
2006-01-02 08:15:00,139.475,139.489,139.473,139.484,553399995.0
2006-01-02 08:20:00,139.486,139.492,139.463,139.492,510100003.0
2006-01-02 08:25:00,139.485,139.488,139.467,139.479,506200000.0
2006-01-02 08:30:00,139.473,139.492,139.473,139.492,329699998.0
2006-01-02 08:35:00,139.486,139.492,139.472,139.477,586899996.0
2006-01-02 08:40:00,139.478,139.492,139.468,139.492,576600002.0
2006-01-02 08:45:00,139.483,139.489,139.467,139.48,568900004.0
2006-01-02 08:50:00,139.481,139.49,139.472,139.481,424600000.0
2006-01-02 08:55:00,139.483,139.496,139.467,139.495,445800001.0
2006-01-02 09:00:00,139.485,139.491,139.473,139.488,417599996.0
2006-01-02 09:05:00,139.485,139.488,139.47,139.485,417799998.0
2006-01-02 09:10:00,139.474,139.49,139.467,139.48,542600001.0
2006-01-02 09:15:00,139.485,139.491,139.469,139.477,548200000.0
2006-01-02 09:20:00,139.469,139.488,139.466,139.477,525500000.0
2006-01-02 09:25:00,139.481,139.488,139.469,139.482,668499993.0
2006-01-02 09:30:00,139.48,139.492,139.472,139.472,532699994.0
2006-01-02 09:35:00,139.468,139.491,139.466,139.48,530499996.0
2006-01-02 09:40:00,139.49,139.49,139.463,139.483,350200002.0
2006-01-02 09:45:00,139.486,139.486,139.468,139.47,392399998.0
2006-01-02 09:50:00,139.466,139.492,139.466,139.48,396000001.0
2006-01-02 09:55:00,139.478,139.489,139.466,139.487,475599996.0
2006-01-02 10:00:00,139.477,139.486,139.468,139.481,351499998.0
2006-01-02 10:05:00,139.478,139.492,139.465,139.48,484699995.0
2006-01-02 10:10:00,139.483,139.493,139.472,139.479,441399999.0
2006-01-02 10:15:00,139.482,139.491,139.471,139.485,395700001.0
2006-01-02 10:20:00,139.483,139.493,139.471,139.482,453999999.0
2006-01-02 10:25:00,139.483,139.488,139.465,139.486,647999996.0
2006-01-02 10:30:00,139.492,139.492,139.463,139.478,455599995.0
2006-01-02 10:35:00,139.474,139.49,139.47,139.487,517899997.0
2006-01-02 10:40:00,139.479,139.492,139.469,139.473,443999997.0
2006-01-02 10:45:00,139.48,139.49,139.468,139.488,356900000.0
2006-01-02 10:50:00,139.479,139.493,139.467,139.478,621399997.0
2006-01-02 10:55:00,139.48,139.49,139.466,139.48,396899997.0
2006-01-02 11:00:00,139.479,139.494,139.472,139.483,620799996.0
2006-01-02 11:05:00,139.49,139.49,139.469,139.473,459299998.0
2006-01-02 11:10:00,139.469,139.491,139.468,139.485,464000001.0
2006-01-02 11:15:00,139.477,139.489,139.46,139.487,437499997.0
2006-01-02 11:20:00,139.481,139.487,139.467,139.477,432400002.0
2006-01-02 11:25:00,139.48,139.491,139.466,139.476,480299998.0
2006-01-02 11:30:00,139.477,139.487,139.469,139.486,574299997.0
2006-01-02 11:35:00,139.481,139.494,139.472,139.492,574999999.0
2006-01-02 11:40:00,139.483,139.49,139.467,139.48,428699998.0
2006-01-02 11:45:00,139.484,139.495,139.471,139.495,551200001.0
2006-01-02 11:50:00,139.478,139.489,139.47,139.482,467299998.0
2006-01-02 11:55:00,139.483,139.493,139.471,139.491,527699998.0
2006-01-02 12:00:00,139.489,139.491,139.47,139.478,406100000.0
2006-01-02 12:05:00,139.483,139.49,139.469,139.486,482199997.0
2006-01-02 12:10:00,139.492,139.492,139.469,139.48,446300001.0
2006-01-02 12:15:00,139.472,139.495,139.471,139.487,486299996.0
2006-01-02 12:20:00,139.482,139.488,139.472,139.482,370799999.0
2006-01-02 12:25:00,139.488,139.492,139.469,139.469,438200003.0
2006-01-02 12:30:00,139.473,139.49,139.466,139.486,425400000.0
2006-01-02 12:35:00,139.484,139.488,139.466,139.486,410299997.0
2006-01-02 12:40:00,139.485,139.489,139.468,139.485,535699992.0
2006-01-02 12:45:00,139.492,139.492,139.465,139.479,538600000.0
2006-01-02 12:50:00,139.475,139.493,139.462,139.48,421800002.0
2006-01-02 12:55:00,139.478,139.491,139.47,139.473,460600001.0
2006-01-02 13:00:00,139.482,139.487,139.468,139.482,499700005.0
2006-01-02 13:05:00,139.471,139.488,139.468,139.483,356400001.0
2006-01-02 13:10:00,139.478,139.489,139.47,139.48,451399999.0
2006-01-02 13:15:00,139.475,139.492,139.471,139.475,398599996.0
2006-01-02 13:20:00,139.483,139.493,139.468,139.483,382999993.0
2006-01-02 13:25:00,139.474,139.489,139.471,139.471,436699997.0
2006-01-02 13:30:00,139.475,139.496,139.464,139.48,479799999.0
2006-01-02 13:35:00,139.471,139.49,139.471,139.476,551999996.0
2006-01-02 13:40:00,139.473,139.488,139.469,139.485,487000001.0
2006-01-02 13:45:00,139.487,139.494,139.468,139.478,622899998.0
2006-01-02 13:50:00,139.482,139.488,139.469,139.483,602800000.0
2006-01-02 13:55:00,139.483,139.487,139.47,139.477,397000002.0
2006-01-02 14:00:00,139.484,139.491,139.47,139.485,728799997.0
2006-01-02 14:05:00,139.478,139.489,139.463,139.483,544099995.0
2006-01-02 14:10:00,139.488,139.49,139.466,139.487,520400001.0
2006-01-02 14:15:00,139.485,139.495,139.465,139.474,421100002.0
2006-01-02 14:20:00,139.47,139.487,139.466,139.475,561700001.0
2006-01-02 14:25:00,139.466,139.493,139.466,139.476,470600000.0
2006-01-02 14:30:00,139.475,139.49,139.463,139.478,406000000.0
2006-01-02 14:35:00,139.483,139.493,139.469,139.481,613799997.0
2006-01-02 14:40:00,139.473,139.495,139.468,139.48,392700000.0
2006-01-02 14:45:00,139.478,139.49,139.467,139.474,531900000.0
2006-01-02 14:50:00,139.484,139.492,139.466,139.481,335599998.0
2006-01-02 14:55:00,139.485,139.489,139.469,139.474,367500000.0
2006-01-02 15:00:00,139.489,139.489,139.465,139.472,477500006.0
2006-01-02 15:05:00,139.473,139.49,139.468,139.477,364399996.0
2006-01-02 15:10:00,139.472,139.49,139.469,139.48,493799993.0
2006-01-02 15:15:00,139.467,139.491,139.467,139.484,400899996.0
2006-01-02 15:20:00,139.483,139.491,139.471,139.473,475100003.0
2006-01-02 15:25:00,139.48,139.492,139.469,139.492,462299999.0
2006-01-02 15:30:00,139.485,139.489,139.472,139.481,558699992.0
2006-01-02 15:35:00,139.483,139.492,139.463,139.481,404900000.0
2006-01-02 15:40:00,139.488,139.489,139.467,139.467,397999998.0
2006-01-02 15:45:00,139.48,139.491,139.467,139.482,476499995.0
2006-01-02 15:50:00,139.478,139.492,139.47,139.49,511399998.0
2006-01-02 15:55:00,139.484,139.487,139.471,139.475,299099998.0
2006-01-02 16:00:00,139.474,139.486,139.458,139.48,502599999.0
2006-01-02 16:05:00,139.48,139.492,139.466,139.492,561299998.0
2006-01-02 16:10:00,139.49,139.493,139.466,139.48,628500005.0
2006-01-02 16:15:00,139.486,139.488,139.469,139.479,414800001.0
2006-01-02 16:20:00,139.49,139.494,139.47,139.473,364499999.0
2006-01-02 16:25:00,139.482,139.487,139.465,139.472,351399999.0
2006-01-02 16:30:00,139.477,139.491,139.467,139.475,440999996.0
2006-01-02 16:35:00,139.482,139.49,139.471,139.478,424299996.0
2006-01-02 16:40:00,139.473,139.49,139.467,139.482,423800003.0
2006-01-02 16:45:00,139.483,139.489,139.47,139.486,581100000.0
2006-01-02 16:50:00,139.492,139.492,139.468,139.482,505900000.0
2006-01-02 16:55:00,139.478,139.492,139.468,139.47,532299999.0
2006-01-02 17:00:00,139.47,139.491,139.464,139.487,448700002.0
2006-01-02 17:05:00,139.474,139.489,139.465,139.479,427500001.0
2006-01-02 17:10:00,139.482,139.488,139.47,139.478,404800002.0
2006-01-02 17:15:00,139.482,139.489,139.47,139.473,496700001.0
2006-01-02 17:20:00,139.474,139.493,139.471,139.487,356599999.0
2006-01-02 17:25:00,139.478,139.491,139.469,139.485,482799997.0
2006-01-02 17:30:00,139.482,139.489,139.469,139.48,392399996.0
2006-01-02 17:35:00,139.484,139.492,139.47,139.477,276600001.0
2006-01-02 17:40:00,139.481,139.493,139.469,139.488,554999996.0
2006-01-02 17:45:00,139.485,139.49,139.467,139.485,269499998.0
2006-01-02 17:50:00,139.486,139.489,139.467,139.485,383000002.0
2006-01-02 17:55:00,139.473,139.494,139.469,139.482,395099995.0
2006-01-02 18:00:00,139.482,139.495,139.12,139.49,5296699987.0
2006-01-02 18:05:00,139.481,139.493,139.469,139.48,7456099952.0
2006-01-02 18:10:00,139.486,139.494,139.468,139.493,5488099998.0
2006-01-02 18:15:00,139.492,139.496,139.468,139.477,4907699987.0
2006-01-02 18:20:00,139.475,139.492,139.467,139.485,6062999986.0
2006-01-02 18:25:00,139.489,139.493,139.47,139.477,4313899996.0
2006-01-02 18:30:00,139.481,139.493,139.469,139.48,5616099988.0
2006-01-02 18:35:00,139.485,139.496,139.472,139.48,3348000001.0
2006-01-02 18:40:00,139.474,139.492,139.468,139.484,3042499989.0
2006-01-02 18:45:00,139.47,139.493,139.466,139.472,2086800015.0
2006-01-02 18:50:00,139.473,139.499,139.464,139.466,4131400004.0
2006-01-02 18:55:00,139.468,139.491,139.466,139.473,3272599986.0
2006-01-02 19:00:00,139.47,139.492,139.468,139.489,2218099995.0
2006-01-02 19:05:00,139.492,139.495,139.461,139.471,4237399986.0
2006-01-02 19:10:00,139.477,139.492,139.469,139.48,1255999999.0
2006-01-02 19:15:00,139.476,139.489,139.466,139.48,2652900000.0
2006-01-02 19:20:00,139.484,139.493,139.469,139.48,2597900000.0
2006-01-02 19:25:00,139.485,139.491,139.464,139.477,3392500002.0
2006-01-02 19:30:00,139.481,139.491,139.47,139.47,3722200002.0
2006-01-02 19:35:00,139.47,139.493,139.468,139.483,2526399986.0
2006-01-02 19:40:00,139.486,139.493,139.466,139.486,2637200000.0
2006-01-02 19:45:00,139.479,139.495,139.466,139.48,1786700002.0
2006-01-02 19:50:00,139.481,139.494,139.468,139.485,1953199999.0
2006-01-02 19:55:00,139.486,139.494,139.465,139.471,2478400002.0
2006-01-02 20:00:00,139.472,139.491,139.468,139.489,1487600002.0
2006-01-02 20:05:00,139.487,139.494,139.472,139.485,2457599999.0
2006-01-02 20:10:00,139.479,139.495,139.47,139.482,2683199985.0
2006-01-02 20:15:00,139.492,139.492,139.464,139.475,1989899992.0
2006-01-02 20:20:00,139.479,139.487,139.468,139.486,2130999999.0
2006-01-02 20:25:00,139.487,139.49,139.471,139.483,3638600010.0
2006-01-02 20:30:00,139.477,139.49,139.46,139.487,4847300004.0
2006-01-02 20:35:00,139.485,139.491,139.465,139.48,2822699988.0
2006-01-02 20:40:00,139.467,139.493,139.461,139.48,2995599985.0
2006-01-02 20:45:00,139.482,139.494,139.463,139.484,3631499997.0
2006-01-02 20:50:00,139.48,139.492,139.467,139.492,2840399990.0
2006-01-02 20:55:00,139.487,139.492,139.465,139.48,4719199986.0
2006-01-02 21:00:00,139.489,139.493,139.465,139.478,3652199991.0
2006-01-02 21:05:00,139.48,139.491,139.469,139.479,2258700002.0
2006-01-02 21:10:00,139.472,139.487,139.462,139.48,2346100001.0
2006-01-02 21:15:00,139.48,139.493,139.464,139.48,3243399990.0
2006-01-02 21:20:00,139.48,139.495,139.467,139.487,3745299996.0
2006-01-02 21:25:00,139.486,139.492,139.46,139.473,1319000006.0
2006-01-02 21:30:00,139.472,139.491,139.472,139.48,1356199997.0
2006-01-02 21:35:00,139.48,139.488,139.465,139.48,993899999.0
2006-01-02 21:40:00,139.48,139.494,139.47,139.478,1696899999.0
2006-01-02 21:45:00,139.477,139.493,139.465,139.487,1595199994.0
2006-01-02 21:50:00,139.492,139.498,139.471,139.472,591399999.0
2006-01-02 21:55:00,139.488,139.494,139.468,139.481,497300001.0
2006-01-02 22:00:00,139.483,139.491,139.472,139.485,1608899991.0
2006-01-02 22:05:00,139.48,139.489,139.472,139.481,456600001.0
2006-01-02 22:10:00,139.487,139.492,139.47,139.47,739199997.0
2006-01-02 22:15:00,139.474,139.491,139.472,139.487,742999994.0
2006-01-02 22:20:00,139.486,139.49,139.471,139.48,629899994.0
2006-01-02 22:25:00,139.481,139.49,139.469,139.486,1396800000.0
2006-01-02 22:30:00,139.486,139.487,139.467,139.487,873200001.0
2006-01-02 22:35:00,139.482,139.489,139.468,139.475,1169100004.0
2006-01-02 22:40:00,139.475,139.489,139.463,139.481,1143100008.0
2006-01-02 22:45:00,139.483,139.488,139.464,139.488,1121299989.0
2006-01-02 22:50:00,139.479,139.484,139.468,139.482,866800004.0
2006-01-02 22:55:00,139.484,139.49,139.452,139.458,807700000.0
2006-01-02 23:00:00,139.477,139.49,139.469,139.482,404600005.0
2006-01-02 23:05:00,139.47,139.494,139.469,139.473,609099994.0
2006-01-02 23:10:00,139.47,139.492,139.465,139.475,544599994.0
2006-01-02 23:15:00,139.475,139.491,139.467,139.486,353099993.0
2006-01-02 23:20:00,139.49,139.491,139.466,139.483,412400000.0
2006-01-02 23:25:00,139.48,139.49,139.468,139.479,377100002.0
2006-01-02 23:30:00,139.483,139.489,139.467,139.479,340699999.0
2006-01-02 23:35:00,139.488,139.493,139.465,139.492,510899996.0
2006-01-02 23:40:00,139.487,139.489,139.471,139.48,592000000.0
2006-01-02 23:45:00,139.488,139.488,139.469,139.472,369199997.0
2006-01-02 23:50:00,139.475,139.493,139.47,139.478,361400000.0
2006-01-02 23:55:00,139.482,139.492,139.471,139.487,631999993.0
2006-01-03 00:00:00,139.466,139.488,139.466,139.488,448200002.0
2006-01-03 00:05:00,139.481,139.492,139.461,139.48,366399995.0
2006-01-03 00:10:00,139.478,139.491,139.471,139.473,437800001.0
2006-01-03 00:15:00,139.485,139.491,139.465,139.478,583799992.0
2006-01-03 00:20:00,139.473,139.492,139.468,139.481,432300001.0
2006-01-03 00:25:00,139.492,139.492,139.452,139.475,332399997.0
2006-01-03 00:30:00,139.48,139.493,139.469,139.473,433800001.0
2006-01-03 00:35:00,139.477,139.487,139.225,139.235,396899999.0
2006-01-03 00:40:00,139.23,139.235,139.216,139.228,459399993.0
2006-01-03 00:45:00,139.23,139.235,139.219,139.221,358899997.0
2006-01-03 00:50:00,139.213,139.238,139.213,139.23,381400000.0
2006-01-03 00:55:00,139.225,139.27,139.225,139.267,387800002.0
2006-01-03 01:00:00,139.268,139.316,139.238,139.285,455799999.0
2006-01-03 01:05:00,139.272,139.272,139.231,139.243,235500000.0
2006-01-03 01:10:00,139.23,139.243,139.222,139.222,532600005.0
2006-01-03 01:15:00,139.235,139.238,139.223,139.225,522700002.0
2006-01-03 01:20:00,139.226,139.226,139.189,139.19,542000000.0
2006-01-03 01:25:00,139.196,139.215,139.158,139.158,505400003.0
2006-01-03 01:30:00,139.153,139.184,139.085,139.105,588099998.0
2006-01-03 01:35:00,139.117,139.142,139.098,139.14,477900002.0
2006-01-03 01:40:00,139.14,139.145,139.112,139.128,423399996.0
2006-01-03 01:45:00,139.12,139.141,139.112,139.113,497900004.0
2006-01-03 01:50:00,139.102,139.116,139.075,139.082,426999999.0
2006-01-03 01:55:00,139.093,139.118,139.078,139.102,490199998.0
2006-01-03 02:00:00,139.125,139.21,139.125,139.199,612899998.0
2006-01-03 02:05:00,139.192,139.305,139.192,139.305,443599996.0
2006-01-03 02:10:00,139.323,139.413,139.323,139.386,583800002.0
2006-01-03 02:15:00,139.394,139.481,139.394,139.478,325399998.0
2006-01-03 02:20:00,139.499,139.561,139.498,139.561,383799999.0
2006-01-03 02:25:00,139.547,139.551,139.517,139.539,539399991.0
2006-01-03 02:30:00,139.538,139.54,139.519,139.536,287199998.0
2006-01-03 02:35:00,139.535,139.545,139.515,139.535,305700003.0
2006-01-03 02:40:00,139.536,139.545,139.501,139.501,430900001.0
2006-01-03 02:45:00,139.5,139.51,139.447,139.485,415799997.0
2006-01-03 02:50:00,139.485,139.485,139.441,139.452,423899998.0
2006-01-03 02:55:00,139.438,139.446,139.381,139.393,426099995.0
2006-01-03 03:00:00,139.393,139.451,139.382,139.431,390899998.0
2006-01-03 03:05:00,139.422,139.44,139.395,139.395,421200000.0
2006-01-03 03:10:00,139.406,139.444,139.385,139.42,448699996.0
2006-01-03 03:15:00,139.418,139.457,139.41,139.45,440099996.0
2006-01-03 03:20:00,139.452,139.488,139.426,139.48,473399997.0
2006-01-03 03:25:00,139.481,139.496,139.465,139.47,436099995.0
2006-01-03 03:30:00,139.464,139.482,139.457,139.458,439599999.0
2006-01-03 03:35:00,139.456,139.458,139.439,139.455,272900004.0
2006-01-03 03:40:00,139.448,139.453,139.397,139.412,342500000.0
2006-01-03 03:45:00,139.402,139.402,139.366,139.386,358200002.0
2006-01-03 03:50:00,139.387,139.448,139.38,139.448,244900001.0
2006-01-03 03:55:00,139.453,139.468,139.383,139.41,563099999.0
2006-01-03 04:00:00,139.412,139.451,139.395,139.408,473899999.0
2006-01-03 04:05:00,139.361,139.361,139.237,139.249,407499999.0
2006-01-03 04:10:00,139.245,139.311,139.235,139.311,308699996.0
2006-01-03 04:15:00,139.297,139.297,139.235,139.235,399500002.0
2006-01-03 04:20:00,139.252,139.35,139.234,139.35,475400004.0
2006-01-03 04:25:00,139.328,139.351,139.299,139.315,359700004.0
2006-01-03 04:30:00,139.311,139.347,139.296,139.34,449799998.0
2006-01-03 04:35:00,139.323,139.359,139.298,139.348,526899999.0
2006-01-03 04:40:00,139.345,139.36,139.317,139.359,332800001.0
2006-01-03 04:45:00,139.368,139.371,139.315,139.327,520600004.0
2006-01-03 04:50:00,139.321,139.328,139.267,139.28,223699999.0
2006-01-03 04:55:00,139.275,139.314,139.25,139.313,452499998.0
2006-01-03 05:00:00,139.32,139.338,139.291,139.324,385099998.0
2006-01-03 05:05:00,139.319,139.33,139.288,139.302,443500000.0
2006-01-03 05:10:00,139.295,139.307,139.251,139.3,370700001.0
2006-01-03 05:15:00,139.306,139.308,139.285,139.3,359500000.0
2006-01-03 05:20:00,139.308,139.338,139.292,139.329,581299996.0
2006-01-03 05:25:00,139.328,139.328,139.284,139.303,372900000.0
2006-01-03 05:30:00,139.294,139.347,139.292,139.34,330500003.0
2006-01-03 05:35:00,139.326,139.329,139.3,139.326,232399997.0
2006-01-03 05:40:00,139.33,139.376,139.329,139.365,296100000.0
2006-01-03 05:45:00,139.36,139.368,139.309,139.316,274199998.0
2006-01-03 05:50:00,139.318,139.341,139.312,139.33,455300000.0
2006-01-03 05:55:00,139.323,139.327,139.291,139.32,366900000.0
2006-01-03 06:00:00,139.312,139.333,139.308,139.326,418199998.0
2006-01-03 06:05:00,139.333,139.346,139.294,139.332,384200001.0
2006-01-03 06:10:00,139.332,139.35,139.313,139.34,345999999.0
2006-01-03 06:15:00,139.339,139.381,139.309,139.317,512300004.0
2006-01-03 06:20:00,139.342,139.385,139.195,139.195,532699998.0
2006-01-03 06:25:00,139.18,139.198,139.141,139.185,494400000.0
2006-01-03 06:30:00,139.193,139.21,139.184,139.21,256500002.0
2006-01-03 06:35:00,139.209,139.228,139.197,139.217,357000004.0
2006-01-03 06:40:00,139.2,139.206,139.151,139.152,443099996.0
2006-01-03 06:45:00,139.167,139.203,139.154,139.155,440199996.0
2006-01-03 06:50:00,139.161,139.178,139.13,139.151,326900003.0
2006-01-03 06:55:00,139.136,139.171,139.136,139.17,504899997.0
2006-01-03 07:00:00,139.167,139.238,139.129,139.23,600399992.0
2006-01-03 07:05:00,139.21,139.306,139.21,139.279,519200000.0
2006-01-03 07:10:00,139.289,139.365,139.265,139.365,443600001.0
2006-01-03 07:15:00,139.362,139.409,139.355,139.405,610399999.0
2006-01-03 07:20:00,139.392,139.409,139.381,139.4,354499995.0
2006-01-03 07:25:00,139.393,139.515,139.39,139.483,450099996.0
2006-01-03 07:30:00,139.476,139.486,139.419,139.434,540399999.0
2006-01-03 07:35:00,139.425,139.445,139.398,139.432,517100003.0
2006-01-03 07:40:00,139.434,139.464,139.43,139.447,569200005.0
2006-01-03 07:45:00,139.445,139.469,139.436,139.445,424099998.0
2006-01-03 07:50:00,139.45,139.451,139.419,139.423,475599999.0
2006-01-03 07:55:00,139.431,139.443,139.41,139.432,477900002.0
2006-01-03 08:00:00,139.43,139.45,139.421,139.438,383699995.0
2006-01-03 08:05:00,139.438,139.438,139.315,139.315,424300004.0
2006-01-03 08:10:00,139.332,139.374,139.315,139.354,439799997.0
2006-01-03 08:15:00,139.338,139.355,139.296,139.325,433899997.0
2006-01-03 08:20:00,139.32,139.325,139.294,139.325,410999996.0
2006-01-03 08:25:00,139.313,139.348,139.308,139.348,389999999.0
2006-01-03 08:30:00,139.356,139.379,139.326,139.343,584400000.0
2006-01-03 08:35:00,139.336,139.38,139.284,139.292,449399998.0
2006-01-03 08:40:00,139.291,139.35,139.29,139.299,491100002.0
2006-01-03 08:45:00,139.303,139.344,139.297,139.328,527299998.0
2006-01-03 08:50:00,139.329,139.337,139.299,139.335,602600002.0
2006-01-03 08:55:00,139.34,139.36,139.32,139.36,533799999.0
2006-01-03 09:00:00,139.365,139.372,139.325,139.345,452000004.0
2006-01-03 09:05:00,139.349,139.365,139.298,139.302,466999998.0
2006-01-03 09:10:00,139.288,139.357,139.287,139.333,663600000.0
2006-01-03 09:15:00,139.336,139.381,139.332,139.374,579599998.0
2006-01-03 09:20:00,139.373,139.402,139.327,139.327,563000005.0
2006-01-03 09:25:00,139.326,139.333,139.296,139.321,410700002.0
2006-01-03 09:30:00,139.325,139.325,139.273,139.286,348899995.0
2006-01-03 09:35:00,139.283,139.284,139.211,139.231,445800001.0
2006-01-03 09:40:00,139.237,139.291,139.235,139.275,388499996.0
2006-01-03 09:45:00,139.28,139.29,139.262,139.285,416499997.0
2006-01-03 09:50:00,139.286,139.355,139.286,139.342,597300000.0
2006-01-03 09:55:00,139.335,139.36,139.274,139.314,313600000.0
2006-01-03 10:00:00,139.318,139.354,139.302,139.318,412200003.0
2006-01-03 10:05:00,139.315,139.343,139.228,139.343,501199995.0
2006-01-03 10:10:00,139.343,139.343,139.254,139.273,592699996.0
2006-01-03 10:15:00,139.263,139.263,139.184,139.208,441100004.0
2006-01-03 10:20:00,139.207,139.207,139.142,139.149,512899999.0
2006-01-03 10:25:00,139.154,139.253,139.154,139.253,578099998.0
2006-01-03 10:30:00,139.26,139.266,139.206,139.248,396300002.0
2006-01-03 10:35:00,139.247,139.257,139.178,139.215,523899999.0
2006-01-03 10:40:00,139.213,139.235,139.174,139.235,433199997.0
2006-01-03 10:45:00,139.226,139.226,139.107,139.126,407099998.0
2006-01-03 10:50:00,139.138,139.151,138.945,138.955,452300000.0
2006-01-03 10:55:00,138.962,139.023,138.949,139.015,343100000.0
2006-01-03 11:00:00,139.01,139.01,138.969,138.974,504400005.0
2006-01-03 11:05:00,138.985,139.012,138.943,139.012,350800000.0
2006-01-03 11:10:00,138.999,138.999,138.907,138.932,361300001.0
2006-01-03 11:15:00,138.927,138.975,138.9,138.972,339900003.0
2006-01-03 11:20:00,138.965,138.986,138.949,138.957,368300003.0
2006-01-03 11:25:00,138.957,139.027,138.952,139.015,521000002.0
2006-01-03 11:30:00,139.027,139.05,139.01,139.027,490200005.0
2006-01-03 11:35:00,139.03,139.046,139.025,139.035,631000003.0
2006-01-03 11:40:00,139.035,139.061,139.035,139.046,427900002.0
2006-01-03 11:45:00,139.052,139.113,139.05,139.105,575899998.0
2006-01-03 11:50:00,139.095,139.201,139.095,139.2,407999998.0
2006-01-03 11:55:00,139.207,139.207,139.129,139.151,535700003.0
2006-01-03 12:00:00,139.147,139.193,139.119,139.146,506999999.0
2006-01-03 12:05:00,139.141,139.146,139.071,139.071,516599998.0
2006-01-03 12:10:00,139.087,139.089,139.016,139.039,547499996.0
2006-01-03 12:15:00,139.041,139.188,139.041,139.188,441999998.0
2006-01-03 12:20:00,139.193,139.199,139.174,139.182,316299999.0
2006-01-03 12:25:00,139.188,139.209,139.181,139.181,501200001.0
2006-01-03 12:30:00,139.175,139.227,139.151,139.213,429800001.0
2006-01-03 12:35:00,139.212,139.241,139.205,139.234,411600004.0
2006-01-03 12:40:00,139.228,139.291,139.215,139.289,564799999.0
2006-01-03 12:45:00,139.3,139.318,139.266,139.268,359799998.0
2006-01-03 12:50:00,139.27,139.35,139.26,139.35,348499998.0
2006-01-03 12:55:00,139.367,139.377,139.308,139.308,482100003.0
2006-01-03 13:00:00,139.309,139.309,139.222,139.235,354900001.0
2006-01-03 13:05:00,139.228,139.33,139.228,139.33,432299996.0
2006-01-03 13:10:00,139.325,139.325,139.29,139.308,536400005.0
2006-01-03 13:15:00,139.308,139.37,139.308,139.342,479499996.0
2006-01-03 13:20:00,139.347,139.347,139.32,139.343,291999995.0
2006-01-03 13:25:00,139.344,139.374,139.334,139.351,772099993.0
2006-01-03 13:30:00,139.36,139.383,139.315,139.377,459000006.0
2006-01-03 13:35:00,139.377,139.394,139.361,139.385,554100002.0
2006-01-03 13:40:00,139.37,139.37,139.336,139.355,497600001.0
2006-01-03 13:45:00,139.35,139.35,139.278,139.285,145399999.0
2006-01-03 13:50:00,139.281,139.328,139.273,139.303,431200001.0
2006-01-03 13:55:00,139.303,139.355,139.303,139.354,228699999.0
2006-01-03 14:00:00,139.348,139.348,139.295,139.325,593800007.0
2006-01-03 14:05:00,139.317,139.33,139.29,139.316,670499995.0
2006-01-03 14:10:00,139.325,139.351,139.318,139.343,415699994.0
2006-01-03 14:15:00,139.34,139.424,139.34,139.413,479600002.0
2006-01-03 14:20:00,139.417,139.45,139.402,139.441,460699997.0
2006-01-03 14:25:00,139.427,139.453,139.411,139.412,373299994.0
2006-01-03 14:30:00,139.381,139.386,139.345,139.362,411699997.0
2006-01-03 14:35:00,139.362,139.371,139.351,139.368,493199999.0
2006-01-03 14:40:00,139.375,139.384,139.327,139.361,491499994.0
2006-01-03 14:45:00,139.357,139.357,139.306,139.306,414600001.0
2006-01-03 14:50:00,139.313,139.332,139.301,139.332,187200000.0
2006-01-03 14:55:00,139.329,139.329,139.244,139.244,416500002.0
2006-01-03 15:00:00,139.262,139.35,139.262,139.296,400800002.0
2006-01-03 15:05:00,139.287,139.404,139.281,139.389,370099996.0
2006-01-03 15:10:00,139.377,139.452,139.374,139.433,589999993.0
2006-01-03 15:15:00,139.419,139.525,139.419,139.525,369000000.0
2006-01-03 15:20:00,139.542,139.556,139.475,139.515,478500000.0
2006-01-03 15:25:00,139.505,139.507,139.469,139.5,548699995.0
2006-01-03 15:30:00,139.498,139.545,139.491,139.51,510999998.0
2006-01-03 15:35:00,139.52,139.547,139.513,139.529,825599998.0
2006-01-03 15:40:00,139.528,139.541,139.492,139.501,464900002.0
2006-01-03 15:45:00,139.504,139.512,139.477,139.482,323200001.0
2006-01-03 15:50:00,139.492,139.504,139.463,139.489,477200003.0
2006-01-03 15:55:00,139.499,139.551,139.499,139.519,244399998.0
2006-01-03 16:00:00,139.517,139.528,139.467,139.476,505099996.0
2006-01-03 16:05:00,139.458,139.462,139.387,139.397,397000000.0
2006-01-03 16:10:00,139.386,139.397,139.337,139.389,540600003.0
2006-01-03 16:15:00,139.398,139.452,139.389,139.431,529599999.0
2006-01-03 16:20:00,139.432,139.432,139.367,139.383,360199997.0
2006-01-03 16:25:00,139.391,139.498,139.387,139.498,376199991.0
2006-01-03 16:30:00,139.522,139.584,139.522,139.575,451499995.0
2006-01-03 16:35:00,139.577,139.656,139.575,139.637,595699997.0
2006-01-03 16:40:00,139.628,139.682,139.621,139.648,430099997.0
2006-01-03 16:45:00,139.67,139.698,139.574,139.586,374999996.0
2006-01-03 16:50:00,139.6,139.66,139.596,139.633,494200004.0
2006-01-03 16:55:00,139.626,139.732,139.622,139.679,579399997.0
2006-01-03 17:00:00,139.677,139.782,139.677,139.682,434300003.0
2006-01-03 17:05:00,139.665,139.694,139.559,139.561,472199996.0
2006-01-03 17:10:00,139.548,139.579,139.531,139.57,578300002.0
2006-01-03 17:15:00,139.568,139.715,139.565,139.715,400900003.0
2006-01-03 17:20:00,139.723,139.745,139.657,139.734,382700002.0
2006-01-03 17:25:00,139.745,139.753,139.589,139.605,480199996.0
2006-01-03 17:30:00,139.585,139.615,139.514,139.579,483700000.0
2006-01-03 17:35:00,139.59,139.623,139.557,139.566,464700002.0
2006-01-03 17:40:00,139.549,139.559,139.498,139.534,375100000.0
2006-01-03 17:45:00,139.539,139.628,139.519,139.613,525000006.0
2006-01-03 17:50:00,139.616,139.772,139.616,139.695,335599999.0
2006-01-03 17:55:00,139.68,139.703,139.616,139.687,448399995.0
2006-01-03 18:00:00,139.688,139.704,139.3,139.522,6107500008.0
2006-01-03 18:05:00,139.52,139.549,139.27,139.52,7622100002.0
2006-01-03 18:10:00,139.53,139.55,139.472,139.535,5266299985.0
2006-01-03 18:15:00,139.535,139.546,139.474,139.487,5526300002.0
2006-01-03 18:20:00,139.478,139.499,139.441,139.493,5990099993.0
2006-01-03 18:25:00,139.497,139.55,139.446,139.455,4007499987.0
2006-01-03 18:30:00,139.449,139.468,139.333,139.356,5289300007.0
2006-01-03 18:35:00,139.371,139.396,139.333,139.335,3206800012.0
2006-01-03 18:40:00,139.334,139.344,139.291,139.303,2601799996.0
2006-01-03 18:45:00,139.307,139.379,139.307,139.37,2423800004.0
2006-01-03 18:50:00,139.367,139.39,139.313,139.381,4008799996.0
2006-01-03 18:55:00,139.383,139.393,139.305,139.362,3243900003.0
2006-01-03 19:00:00,139.357,139.375,139.278,139.304,2213600000.0
2006-01-03 19:05:00,139.303,139.318,139.247,139.283,3948599995.0
2006-01-03 19:10:00,139.299,139.315,139.24,139.288,1210600006.0
2006-01-03 19:15:00,139.285,139.302,139.264,139.272,2405600002.0
2006-01-03 19:20:00,139.276,139.295,139.27,139.288,2547200002.0
2006-01-03 19:25:00,139.287,139.32,139.263,139.281,3407999994.0
2006-01-03 19:30:00,139.282,139.316,139.254,139.284,3681299978.0
2006-01-03 19:35:00,139.269,139.269,139.18,139.193,2691999999.0
2006-01-03 19:40:00,139.226,139.303,139.226,139.282,2618799989.0
2006-01-03 19:45:00,139.281,139.383,139.279,139.355,1702399991.0
2006-01-03 19:50:00,139.36,139.464,139.351,139.455,1924800006.0
2006-01-03 19:55:00,139.442,139.474,139.42,139.42,2654000008.0
2006-01-03 20:00:00,139.428,139.52,139.427,139.518,1458000009.0
2006-01-03 20:05:00,139.512,139.512,139.458,139.488,2107100004.0
2006-01-03 20:10:00,139.475,139.503,139.439,139.48,2791999997.0
2006-01-03 20:15:00,139.48,139.495,139.443,139.485,2086699985.0
2006-01-03 20:20:00,139.484,139.489,139.464,139.488,2105799999.0
2006-01-03 20:25:00,139.485,139.498,139.462,139.481,3623999991.0
2006-01-03 20:30:00,139.483,139.531,139.479,139.527,5213799982.0
2006-01-03 20:35:00,139.506,139.506,139.448,139.48,2919600001.0
2006-01-03 20:40:00,139.472,139.493,139.435,139.442,3044200001.0
2006-01-03 20:45:00,139.44,139.482,139.42,139.482,3443199985.0
2006-01-03 20:50:00,139.478,139.5,139.454,139.5,3272699990.0
2006-01-03 20:55:00,139.502,139.544,139.481,139.521,5052199986.0
2006-01-03 21:00:00,139.519,139.537,139.413,139.471,4005399981.0
2006-01-03 21:05:00,139.475,139.555,139.463,139.541,2200099994.0
2006-01-03 21:10:00,139.536,139.544,139.413,139.495,2209299994.0
2006-01-03 21:15:00,139.499,139.599,139.483,139.525,3004600001.0
2006-01-03 21:20:00,139.53,139.537,139.488,139.5,3938599991.0
2006-01-03 21:25:00,139.502,139.523,139.475,139.498,1573399985.0
2006-01-03 21:30:00,139.49,139.612,139.457,139.603,1312899997.0
2006-01-03 21:35:00,139.604,139.604,139.514,139.536,1103999997.0
2006-01-03 21:40:00,139.541,139.568,139.527,139.538,1777099997.0
2006-01-03 21:45:00,139.54,139.547,139.516,139.522,1452999997.0
2006-01-03 21:50:00,139.531,139.542,139.473,139.473,543200003.0
2006-01-03 21:55:00,139.467,139.533,139.449,139.522,530700003.0
2006-01-03 22:00:00,139.52,139.529,139.503,139.512,1485000005.0
2006-01-03 22:05:00,139.51,139.526,139.499,139.518,726700000.0
2006-01-03 22:10:00,139.522,139.549,139.516,139.529,729799996.0
2006-01-03 22:15:00,139.528,139.559,139.518,139.547,634500001.0
2006-01-03 22:20:00,139.558,139.663,139.558,139.663,734799998.0
2006-01-03 22:25:00,139.668,139.692,139.629,139.65,1136099999.0
2006-01-03 22:30:00,139.669,139.747,139.669,139.719,750100003.0
2006-01-03 22:35:00,139.719,139.802,139.719,139.789,1202400001.0
2006-01-03 22:40:00,139.791,139.791,139.742,139.77,1294000002.0
2006-01-03 22:45:00,139.778,139.819,139.768,139.79,1046100001.0
2006-01-03 22:50:00,139.785,139.785,139.632,139.643,941099992.0
2006-01-03 22:55:00,139.635,139.647,139.578,139.587,673600006.0
2006-01-03 23:00:00,139.607,139.67,139.607,139.63,383300003.0
2006-01-03 23:05:00,139.64,139.651,139.591,139.631,558099997.0
2006-01-03 23:10:00,139.62,139.64,139.592,139.592,460899998.0
2006-01-03 23:15:00,139.589,139.592,139.521,139.528,246000001.0
2006-01-03 23:20:00,139.532,139.542,139.511,139.535,556700004.0
2006-01-03 23:25:00,139.53,139.53,139.462,139.468,417000001.0
2006-01-03 23:30:00,139.458,139.494,139.458,139.489,337000004.0
2006-01-03 23:35:00,139.503,139.53,139.492,139.508,526899993.0
2006-01-03 23:40:00,139.499,139.545,139.471,139.54,484199997.0
2006-01-03 23:45:00,139.539,139.561,139.531,139.545,393300001.0
2006-01-03 23:50:00,139.552,139.607,139.552,139.6,388999997.0
2006-01-03 23:55:00,139.598,139.639,139.587,139.595,510600001.0
2006-01-04 00:00:00,139.582,139.595,139.501,139.523,521099999.0
2006-01-04 00:05:00,139.537,139.557,139.511,139.523,673200006.0
2006-01-04 00:10:00,139.496,139.538,139.445,139.447,585300000.0
2006-01-04 00:15:00,139.482,139.499,139.443,139.457,492999999.0
2006-01-04 00:20:00,139.443,139.526,139.435,139.509,538500005.0
2006-01-04 00:25:00,139.51,139.567,139.481,139.533,345200003.0
2006-01-04 00:30:00,139.53,139.547,139.525,139.526,466700000.0
2006-01-04 00:35:00,139.52,139.544,139.509,139.53,267400001.0
2006-01-04 00:40:00,139.523,139.565,139.517,139.547,412500003.0
2006-01-04 00:45:00,139.553,139.627,139.553,139.621,475399996.0
2006-01-04 00:50:00,139.609,139.628,139.593,139.62,407099999.0
2006-01-04 00:55:00,139.617,139.637,139.611,139.635,569399994.0
2006-01-04 01:00:00,139.625,139.687,139.621,139.672,471299996.0
2006-01-04 01:05:00,139.667,139.672,139.647,139.672,237500001.0
2006-01-04 01:10:00,139.675,139.715,139.663,139.696,516800003.0
2006-01-04 01:15:00,139.712,139.724,139.685,139.685,432199999.0
2006-01-04 01:20:00,139.695,139.735,139.695,139.718,499299991.0
2006-01-04 01:25:00,139.737,139.771,139.732,139.771,368600002.0
2006-01-04 01:30:00,139.77,139.804,139.735,139.741,505399994.0
2006-01-04 01:35:00,139.744,139.763,139.717,139.73,475699998.0
2006-01-04 01:40:00,139.737,139.757,139.727,139.737,530100000.0
2006-01-04 01:45:00,139.735,139.735,139.681,139.687,396900001.0
2006-01-04 01:50:00,139.669,139.688,139.393,139.393,402999998.0
2006-01-04 01:55:00,139.425,139.5,139.395,139.497,438599998.0
2006-01-04 02:00:00,139.493,139.599,139.474,139.599,435500001.0
2006-01-04 02:05:00,139.607,139.63,139.588,139.59,488999997.0
2006-01-04 02:10:00,139.578,139.578,139.466,139.466,484800005.0
2006-01-04 02:15:00,139.474,139.534,139.448,139.53,534299997.0
2006-01-04 02:20:00,139.542,139.645,139.519,139.645,342299996.0
2006-01-04 02:25:00,139.625,139.654,139.599,139.635,494000001.0
2006-01-04 02:30:00,139.631,139.676,139.62,139.652,407600001.0
2006-01-04 02:35:00,139.645,139.667,139.576,139.638,508100000.0
2006-01-04 02:40:00,139.645,139.685,139.613,139.678,317100001.0
2006-01-04 02:45:00,139.674,139.7,139.643,139.697,396699997.0
2006-01-04 02:50:00,139.697,139.702,139.553,139.554,420500005.0
2006-01-04 02:55:00,139.568,139.639,139.568,139.616,396500001.0
2006-01-04 03:00:00,139.623,139.639,139.578,139.589,465499999.0
2006-01-04 03:05:00,139.597,139.605,139.574,139.585,473299999.0
2006-01-04 03:10:00,139.58,139.61,139.573,139.595,331199998.0
2006-01-04 03:15:00,139.606,139.707,139.595,139.68,433800002.0
2006-01-04 03:20:00,139.683,139.694,139.64,139.68,528800003.0
2006-01-04 03:25:00,139.674,139.675,139.617,139.656,442999994.0
2006-01-04 03:30:00,139.647,139.66,139.623,139.633,344800001.0
2006-01-04 03:35:00,139.618,139.622,139.599,139.603,416300003.0
2006-01-04 03:40:00,139.591,139.625,139.578,139.625,398600004.0
2006-01-04 03:45:00,139.645,139.666,139.638,139.658,505799997.0
2006-01-04 03:50:00,139.657,139.696,139.653,139.672,439699997.0
2006-01-04 03:55:00,139.658,139.668,139.643,139.643,375300000.0
2006-01-04 04:00:00,139.637,139.676,139.632,139.664,453999998.0
2006-01-04 04:05:00,139.678,139.911,139.678,139.9,500899998.0
2006-01-04 04:10:00,139.887,139.887,139.682,139.705,471600005.0
2006-01-04 04:15:00,139.648,139.648,139.539,139.603,451800003.0
2006-01-04 04:20:00,139.615,139.683,139.596,139.645,603500000.0
2006-01-04 04:25:00,139.628,139.679,139.622,139.648,503400002.0
2006-01-04 04:30:00,139.645,139.685,139.617,139.665,512900006.0
2006-01-04 04:35:00,139.661,139.688,139.636,139.645,518100001.0
2006-01-04 04:40:00,139.662,139.697,139.652,139.669,200900003.0
2006-01-04 04:45:00,139.662,139.708,139.662,139.703,474899995.0
2006-01-04 04:50:00,139.715,139.736,139.702,139.727,463799998.0
2006-01-04 04:55:00,139.72,139.727,139.69,139.719,409999995.0
2006-01-04 05:00:00,139.723,139.748,139.714,139.73,571999995.0
2006-01-04 05:05:00,139.724,139.74,139.657,139.688,289399998.0
2006-01-04 05:10:00,139.673,139.696,139.625,139.673,634399996.0
2006-01-04 05:15:00,139.681,139.681,139.584,139.615,285199998.0
2006-01-04 05:20:00,139.628,139.71,139.608,139.695,495499997.0
2006-01-04 05:25:00,139.695,139.697,139.65,139.654,481400006.0
2006-01-04 05:30:00,139.652,139.697,139.652,139.652,276500000.0
2006-01-04 05:35:00,139.65,139.675,139.646,139.672,516200002.0
2006-01-04 05:40:00,139.679,139.694,139.655,139.685,363099999.0
2006-01-04 05:45:00,139.69,139.694,139.627,139.635,431200000.0
2006-01-04 05:50:00,139.633,139.643,139.607,139.625,445399996.0
2006-01-04 05:55:00,139.615,139.632,139.602,139.61,503900004.0
2006-01-04 06:00:00,139.603,139.631,139.572,139.603,437099998.0
2006-01-04 06:05:00,139.611,139.651,139.597,139.648,521299998.0
2006-01-04 06:10:00,139.645,139.647,139.596,139.596,413999998.0
2006-01-04 06:15:00,139.601,139.627,139.571,139.603,447399999.0
2006-01-04 06:20:00,139.611,139.656,139.606,139.617,470199993.0
2006-01-04 06:25:00,139.628,139.635,139.6,139.608,433099999.0
2006-01-04 06:30:00,139.609,139.638,139.608,139.614,394299996.0
2006-01-04 06:35:00,139.614,139.628,139.574,139.593,303200002.0
2006-01-04 06:40:00,139.585,139.618,139.584,139.585,476500000.0
2006-01-04 06:45:00,139.597,139.635,139.589,139.627,530400003.0
2006-01-04 06:50:00,139.621,139.636,139.591,139.63,405400000.0
2006-01-04 06:55:00,139.63,139.647,139.628,139.647,678500005.0
2006-01-04 07:00:00,139.65,139.655,139.598,139.628,631199995.0
2006-01-04 07:05:00,139.614,139.648,139.614,139.634,550100000.0
2006-01-04 07:10:00,139.632,139.644,139.593,139.6,476299999.0
2006-01-04 07:15:00,139.602,139.633,139.574,139.588,244799998.0
2006-01-04 07:20:00,139.578,139.602,139.569,139.595,534800001.0
2006-01-04 07:25:00,139.582,139.604,139.577,139.581,422099999.0
2006-01-04 07:30:00,139.579,139.608,139.555,139.571,336800002.0
2006-01-04 07:35:00,139.562,139.601,139.543,139.581,457899998.0
2006-01-04 07:40:00,139.57,139.577,139.542,139.56,563400002.0
2006-01-04 07:45:00,139.557,139.593,139.552,139.593,381099998.0
2006-01-04 07:50:00,139.615,139.645,139.596,139.619,348199992.0
2006-01-04 07:55:00,139.612,139.63,139.576,139.605,383999997.0
2006-01-04 08:00:00,139.602,139.633,139.591,139.633,480500002.0
2006-01-04 08:05:00,139.636,139.648,139.573,139.607,514999993.0
2006-01-04 08:10:00,139.615,139.617,139.558,139.562,556199998.0
2006-01-04 08:15:00,139.561,139.579,139.539,139.539,361599999.0
2006-01-04 08:20:00,139.54,139.573,139.503,139.573,608700001.0
2006-01-04 08:25:00,139.569,139.606,139.567,139.589,540499994.0
2006-01-04 08:30:00,139.594,139.606,139.553,139.563,449199998.0
2006-01-04 08:35:00,139.556,139.574,139.552,139.558,481900002.0
2006-01-04 08:40:00,139.541,139.56,139.515,139.548,524800000.0
2006-01-04 08:45:00,139.547,139.573,139.517,139.517,557399998.0
2006-01-04 08:50:00,139.531,139.552,139.473,139.485,415700000.0
2006-01-04 08:55:00,139.498,139.521,139.451,139.451,606299991.0
2006-01-04 09:00:00,139.43,139.524,139.411,139.511,414799998.0
2006-01-04 09:05:00,139.492,139.546,139.478,139.522,467300002.0
2006-01-04 09:10:00,139.525,139.638,139.525,139.636,500400001.0
2006-01-04 09:15:00,139.647,139.675,139.639,139.675,375100000.0
2006-01-04 09:20:00,139.663,139.722,139.639,139.639,413300001.0
2006-01-04 09:25:00,139.637,139.681,139.634,139.665,464899999.0
2006-01-04 09:30:00,139.667,139.732,139.667,139.718,360099998.0
2006-01-04 09:35:00,139.725,139.749,139.657,139.662,444800005.0
2006-01-04 09:40:00,139.653,139.752,139.645,139.742,578600000.0
2006-01-04 09:45:00,139.747,139.747,139.707,139.724,468199999.0
2006-01-04 09:50:00,139.726,139.748,139.705,139.729,391399999.0
2006-01-04 09:55:00,139.724,139.749,139.7,139.705,634300000.0
2006-01-04 10:00:00,139.69,139.714,139.628,139.656,494300002.0
2006-01-04 10:05:00,139.653,139.695,139.59,139.593,668500003.0
2006-01-04 10:10:00,139.593,139.666,139.583,139.608,546499996.0
2006-01-04 10:15:00,139.614,139.687,139.614,139.687,510999997.0
2006-01-04 10:20:00,139.697,139.722,139.679,139.679,602299997.0
2006-01-04 10:25:00,139.683,139.732,139.683,139.732,365800004.0
2006-01-04 10:30:00,139.735,139.738,139.701,139.713,439500001.0
2006-01-04 10:35:00,139.707,139.757,139.68,139.757,422400001.0
2006-01-04 10:40:00,139.762,139.837,139.739,139.82,570100004.0
2006-01-04 10:45:00,139.8,139.822,139.714,139.716,432099997.0
2006-01-04 10:50:00,139.717,139.734,139.693,139.697,383199994.0
2006-01-04 10:55:00,139.701,139.711,139.661,139.711,447899997.0
2006-01-04 11:00:00,139.729,139.738,139.642,139.642,639700000.0
2006-01-04 11:05:00,139.63,139.705,139.591,139.674,393900002.0
2006-01-04 11:10:00,139.677,139.737,139.677,139.734,526400000.0
2006-01-04 11:15:00,139.732,139.995,139.721,139.995,474299997.0
2006-01-04 11:20:00,140.047,140.274,140.047,140.148,592699997.0
2006-01-04 11:25:00,140.144,140.175,140.02,140.024,620499995.0
2006-01-04 11:30:00,140.018,140.19,140.008,140.19,556200000.0
2006-01-04 11:35:00,140.208,140.353,140.208,140.24,555000000.0
2006-01-04 11:40:00,140.208,140.208,140.109,140.171,453000006.0
2006-01-04 11:45:00,140.169,140.19,140.147,140.172,434599996.0
2006-01-04 11:50:00,140.161,140.161,140.021,140.028,423600004.0
2006-01-04 11:55:00,140.031,140.049,140.005,140.02,422600000.0
2006-01-04 12:00:00,140.024,140.061,139.985,140.05,506799998.0
2006-01-04 12:05:00,140.045,140.092,140.045,140.058,455500001.0
2006-01-04 12:10:00,140.07,140.119,140.053,140.11,466800003.0
2006-01-04 12:15:00,140.106,140.135,140.092,140.102,443899994.0
2006-01-04 12:20:00,140.103,140.153,140.085,140.153,345299998.0
2006-01-04 12:25:00,140.16,140.167,140.136,140.146,395800002.0
2006-01-04 12:30:00,140.145,140.296,140.142,140.291,423099996.0
2006-01-04 12:35:00,140.302,140.328,140.262,140.262,538900000.0
2006-01-04 12:40:00,140.263,140.3,140.233,140.295,434600001.0
2006-01-04 12:45:00,140.298,140.298,140.245,140.265,498600000.0
2006-01-04 12:50:00,140.269,140.281,140.242,140.277,411100000.0
2006-01-04 12:55:00,140.292,140.296,140.241,140.25,457299998.0
2006-01-04 13:00:00,140.253,140.265,140.228,140.234,560100000.0
2006-01-04 13:05:00,140.227,140.267,140.227,140.257,380400000.0
2006-01-04 13:10:00,140.252,140.287,140.224,140.287,337100000.0
2006-01-04 13:15:00,140.283,140.285,140.227,140.263,418299998.0
2006-01-04 13:20:00,140.261,140.267,140.205,140.21,302199997.0
2006-01-04 13:25:00,140.204,140.227,140.199,140.227,382099998.0
2006-01-04 13:30:00,140.228,140.228,140.192,140.21,507399996.0
2006-01-04 13:35:00,140.198,140.237,140.198,140.216,384499999.0
2006-01-04 13:40:00,140.215,140.226,140.182,140.182,381500003.0
2006-01-04 13:45:00,140.178,140.22,140.178,140.21,367200003.0
2006-01-04 13:50:00,140.209,140.228,140.183,140.192,436599998.0
2006-01-04 13:55:00,140.196,140.213,140.179,140.213,387299997.0
2006-01-04 14:00:00,140.22,140.245,140.21,140.245,439499998.0
2006-01-04 14:05:00,140.237,140.276,140.231,140.255,404799999.0
2006-01-04 14:10:00,140.253,140.27,140.235,140.261,569199999.0
2006-01-04 14:15:00,140.257,140.283,140.253,140.261,381299995.0
2006-01-04 14:20:00,140.256,140.279,140.245,140.27,446900001.0
2006-01-04 14:25:00,140.256,140.276,140.219,140.254,397900000.0
2006-01-04 14:30:00,140.259,140.271,140.23,140.265,276800001.0
2006-01-04 14:35:00,140.272,140.39,140.263,140.34,454899999.0
2006-01-04 14:40:00,140.342,140.342,140.204,140.251,479400002.0
2006-01-04 14:45:00,140.253,140.259,140.191,140.191,470599994.0
2006-01-04 14:50:00,140.203,140.225,140.182,140.211,455800000.0
2006-01-04 14:55:00,140.215,140.28,140.215,140.266,410200003.0
2006-01-04 15:00:00,140.282,140.298,140.216,140.216,437300004.0
2006-01-04 15:05:00,140.213,140.26,140.211,140.235,362399997.0
2006-01-04 15:10:00,140.228,140.245,140.156,140.16,775899999.0
2006-01-04 15:15:00,140.142,140.217,140.142,140.196,553199999.0
2006-01-04 15:20:00,140.202,140.278,140.187,140.273,501799997.0
2006-01-04 15:25:00,140.28,140.297,140.259,140.26,455700001.0
2006-01-04 15:30:00,140.252,140.3,140.243,140.262,514799998.0
2006-01-04 15:35:00,140.268,140.287,140.253,140.284,461499997.0
2006-01-04 15:40:00,140.294,140.406,140.294,140.373,577100001.0
2006-01-04 15:45:00,140.38,140.381,140.347,140.355,475400006.0
2006-01-04 15:50:00,140.358,140.381,140.356,140.38,622600001.0
2006-01-04 15:55:00,140.374,140.374,140.33,140.34,405100003.0
2006-01-04 16:00:00,140.335,140.358,140.253,140.338,455500001.0
2006-01-04 16:05:00,140.348,140.42,140.344,140.413,425500000.0
2006-01-04 16:10:00,140.394,140.394,140.317,140.32,407800000.0
2006-01-04 16:15:00,140.305,140.325,140.28,140.323,433999999.0
2006-01-04 16:20:00,140.327,140.349,140.307,140.327,459900000.0
2006-01-04 16:25:00,140.325,140.398,140.309,140.381,486200002.0
2006-01-04 16:30:00,140.397,140.403,140.36,140.385,410899998.0
2006-01-04 16:35:00,140.395,140.451,140.395,140.445,404299998.0
2006-01-04 16:40:00,140.44,140.448,140.394,140.395,497700002.0
2006-01-04 16:45:00,140.402,140.423,140.372,140.42,458099998.0
2006-01-04 16:50:00,140.438,140.452,140.374,140.436,437600000.0
2006-01-04 16:55:00,140.435,140.439,140.4,140.433,388400002.0
2006-01-04 17:00:00,140.438,140.504,140.436,140.504,543499995.0
2006-01-04 17:05:00,140.488,140.511,140.456,140.502,326999998.0
2006-01-04 17:10:00,140.488,140.528,140.48,140.523,420100001.0
2006-01-04 17:15:00,140.521,140.559,140.508,140.543,298699997.0
2006-01-04 17:20:00,140.522,140.53,140.484,140.484,360199995.0
2006-01-04 17:25:00,140.487,140.543,140.483,140.536,380800000.0
2006-01-04 17:30:00,140.545,140.554,140.49,140.498,545199997.0
2006-01-04 17:35:00,140.512,140.522,140.48,140.48,445399999.0
2006-01-04 17:40:00,140.47,140.483,140.444,140.468,463600002.0
2006-01-04 17:45:00,140.468,140.487,140.433,140.481,555500011.0
2006-01-04 17:50:00,140.489,140.516,140.452,140.515,453899999.0
2006-01-04 17:55:00,140.502,140.597,140.479,140.59,444400002.0
2006-01-04 18:00:00,140.592,140.622,140.525,140.55,6136999996.0
2006-01-04 18:05:00,140.549,140.557,140.517,140.522,7832199990.0
2006-01-04 18:10:00,140.528,140.607,140.524,140.578,5309499994.0
2006-01-04 18:15:00,140.573,140.577,140.519,140.545,5009799986.0
2006-01-04 18:20:00,140.538,140.546,140.486,140.49,6152299979.0
2006-01-04 18:25:00,140.49,140.493,140.428,140.45,4816300002.0
2006-01-04 18:30:00,140.448,140.488,140.414,140.443,5551999999.0
2006-01-04 18:35:00,140.45,140.5,140.444,140.49,3116500001.0
2006-01-04 18:40:00,140.486,140.594,140.476,140.586,2330800010.0
2006-01-04 18:45:00,140.583,140.609,140.495,140.495,2180400004.0
2006-01-04 18:50:00,140.491,140.571,140.488,140.557,3790899999.0
2006-01-04 18:55:00,140.56,140.62,140.56,140.612,3377399993.0
2006-01-04 19:00:00,140.603,140.623,140.536,140.536,1994700007.0
2006-01-04 19:05:00,140.538,140.549,140.451,140.479,3766499996.0
2006-01-04 19:10:00,140.485,140.489,140.455,140.487,1153200001.0
2006-01-04 19:15:00,140.48,140.506,140.447,140.447,2371299997.0
2006-01-04 19:20:00,140.449,140.594,140.447,140.573,2551800001.0
2006-01-04 19:25:00,140.579,140.597,140.558,140.569,3376499988.0
2006-01-04 19:30:00,140.571,140.581,140.523,140.53,3805099979.0
2006-01-04 19:35:00,140.523,140.585,140.5,140.567,2461599998.0
2006-01-04 19:40:00,140.572,140.594,140.529,140.587,2649800005.0
2006-01-04 19:45:00,140.581,140.681,140.537,140.675,1736400007.0
2006-01-04 19:50:00,140.675,140.678,140.63,140.635,2066900004.0
2006-01-04 19:55:00,140.642,140.642,140.605,140.624,2820599999.0
2006-01-04 20:00:00,140.643,140.736,140.643,140.72,1607799990.0
2006-01-04 20:05:00,140.715,140.724,140.641,140.656,2463400004.0
2006-01-04 20:10:00,140.653,140.69,140.645,140.655,2518400002.0
2006-01-04 20:15:00,140.655,140.696,140.634,140.66,2074899993.0
2006-01-04 20:20:00,140.66,140.688,140.62,140.632,1993200004.0
2006-01-04 20:25:00,140.63,140.732,140.619,140.712,3793499996.0
2006-01-04 20:30:00,140.695,140.695,140.642,140.645,5440000000.0
2006-01-04 20:35:00,140.633,140.693,140.629,140.655,3097899992.0
2006-01-04 20:40:00,140.641,140.669,140.632,140.653,2630799995.0
2006-01-04 20:45:00,140.661,140.689,140.661,140.677,3336800008.0
2006-01-04 20:50:00,140.676,140.701,140.648,140.65,2799299988.0
2006-01-04 20:55:00,140.643,140.664,140.611,140.647,4428299993.0
2006-01-04 21:00:00,140.651,140.681,140.621,140.657,3871299992.0
2006-01-04 21:05:00,140.658,140.683,140.645,140.663,2553799988.0
2006-01-04 21:10:00,140.661,140.68,140.596,140.596,2412900006.0
2006-01-04 21:15:00,140.595,140.636,140.585,140.585,3006899986.0
2006-01-04 21:20:00,140.588,140.596,140.556,140.577,3989099986.0
2006-01-04 21:25:00,140.577,140.583,140.55,140.572,1759899985.0
2006-01-04 21:30:00,140.572,140.612,140.571,140.589,1551100003.0
2006-01-04 21:35:00,140.587,140.589,140.57,140.583,1134100002.0
2006-01-04 21:40:00,140.585,140.62,140.555,140.577,1766100000.0
2006-01-04 21:45:00,140.586,140.613,140.586,140.6,1412700000.0
2006-01-04 21:50:00,140.6,140.614,140.535,140.548,455200000.0
2006-01-04 21:55:00,140.56,140.634,140.545,140.623,481700000.0
2006-01-04 22:00:00,140.625,140.635,140.588,140.617,1552399991.0
2006-01-04 22:05:00,140.616,140.625,140.608,140.625,694400003.0
2006-01-04 22:10:00,140.628,140.649,140.603,140.61,631900003.0
2006-01-04 22:15:00,140.613,140.659,140.613,140.65,671800004.0
2006-01-04 22:20:00,140.651,140.655,140.594,140.619,679899996.0
2006-01-04 22:25:00,140.621,140.634,140.591,140.621,1192699992.0
2006-01-04 22:30:00,140.625,140.675,140.623,140.663,791899997.0
2006-01-04 22:35:00,140.657,140.695,140.632,140.675,1152000005.0
2006-01-04 22:40:00,140.679,140.701,140.628,140.628,1247900006.0
2006-01-04 22:45:00,140.621,140.671,140.611,140.665,1077200003.0
2006-01-04 22:50:00,140.662,140.662,140.602,140.61,907100001.0
2006-01-04 22:55:00,140.606,140.629,140.598,140.615,635000004.0
2006-01-04 23:00:00,140.634,140.651,140.623,140.647,404900000.0
2006-01-04 23:05:00,140.648,140.655,140.633,140.64,415299999.0
2006-01-04 23:10:00,140.638,140.655,140.635,140.65,269099999.0
2006-01-04 23:15:00,140.648,140.651,140.624,140.642,205600000.0
2006-01-04 23:20:00,140.648,140.72,140.643,140.716,267199999.0
2006-01-04 23:25:00,140.704,140.704,140.624,140.682,425099997.0
2006-01-04 23:30:00,140.69,140.756,140.682,140.737,472200010.0
2006-01-04 23:35:00,140.737,140.759,140.7,140.742,338200001.0
2006-01-04 23:40:00,140.742,140.759,140.732,140.754,414399997.0
2006-01-04 23:45:00,140.752,140.758,140.717,140.729,588099998.0
2006-01-04 23:50:00,140.724,140.735,140.683,140.692,514499999.0
2006-01-04 23:55:00,140.687,140.717,140.686,140.695,387399999.0
2006-01-05 00:00:00,140.682,140.695,140.575,140.644,655600001.0
2006-01-05 00:05:00,140.635,140.682,140.626,140.645,451199995.0
2006-01-05 00:10:00,140.63,140.666,140.608,140.641,485999997.0
2006-01-05 00:15:00,140.617,140.638,140.552,140.627,465799999.0
2006-01-05 00:20:00,140.603,140.647,140.572,140.619,409499998.0
2006-01-05 00:25:00,140.593,140.697,140.573,140.692,414199999.0
2006-01-05 00:30:00,140.69,140.691,140.633,140.64,370800001.0
2006-01-05 00:35:00,140.642,140.662,140.591,140.605,490700003.0
2006-01-05 00:40:00,140.602,140.615,140.577,140.598,447300000.0
2006-01-05 00:45:00,140.601,140.617,140.599,140.601,390500001.0
2006-01-05 00:50:00,140.595,140.64,140.595,140.609,363000002.0
2006-01-05 00:55:00,140.607,140.637,140.595,140.595,457599999.0
2006-01-05 01:00:00,140.595,140.707,140.595,140.688,419399997.0
2006-01-05 01:05:00,140.692,140.713,140.677,140.7,542999999.0
2006-01-05 01:10:00,140.692,140.7,140.667,140.667,462699998.0
2006-01-05 01:15:00,140.681,140.756,140.678,140.745,329300000.0
2006-01-05 01:20:00,140.752,140.784,140.745,140.745,456000001.0
2006-01-05 01:25:00,140.748,140.815,140.741,140.784,363699998.0
2006-01-05 01:30:00,140.783,140.805,140.769,140.778,681999999.0
2006-01-05 01:35:00,140.785,140.798,140.747,140.778,439800004.0
2006-01-05 01:40:00,140.789,140.861,140.778,140.84,524399997.0
2006-01-05 01:45:00,140.842,140.842,140.784,140.789,526599999.0
2006-01-05 01:50:00,140.784,140.812,140.784,140.789,431899998.0
2006-01-05 01:55:00,140.807,140.808,140.759,140.77,606099999.0
2006-01-05 02:00:00,140.763,140.811,140.727,140.799,431599997.0
2006-01-05 02:05:00,140.789,140.816,140.757,140.79,432499996.0
2006-01-05 02:10:00,140.787,140.79,140.755,140.76,437199993.0
2006-01-05 02:15:00,140.765,140.789,140.756,140.771,482500000.0
2006-01-05 02:20:00,140.774,140.855,140.762,140.855,273899998.0
2006-01-05 02:25:00,140.846,140.853,140.824,140.824,329399999.0
2006-01-05 02:30:00,140.815,140.858,140.803,140.858,553399999.0
2006-01-05 02:35:00,140.842,140.858,140.803,140.815,398600001.0
2006-01-05 02:40:00,140.816,140.833,140.783,140.793,348799998.0
2006-01-05 02:45:00,140.803,140.816,140.787,140.8,551899998.0
2006-01-05 02:50:00,140.812,140.823,140.748,140.754,417399998.0
2006-01-05 02:55:00,140.747,140.824,140.747,140.798,804700002.0
2006-01-05 03:00:00,140.799,140.808,140.732,140.761,422799999.0
2006-01-05 03:05:00,140.748,140.811,140.728,140.811,496099998.0
2006-01-05 03:10:00,140.812,140.839,140.782,140.833,504599997.0
2006-01-05 03:15:00,140.824,140.841,140.805,140.816,374099999.0
2006-01-05 03:20:00,140.813,140.836,140.799,140.804,603100001.0
2006-01-05 03:25:00,140.802,140.816,140.786,140.808,480999996.0
2006-01-05 03:30:00,140.798,140.841,140.794,140.82,348800002.0
2006-01-05 03:35:00,140.819,140.841,140.808,140.841,506299994.0
2006-01-05 03:40:00,140.835,140.841,140.772,140.772,522999994.0
2006-01-05 03:45:00,140.783,140.811,140.732,140.746,355800000.0
2006-01-05 03:50:00,140.738,140.8,140.731,140.783,475499997.0
2006-01-05 03:55:00,140.781,140.781,140.74,140.75,510800000.0
2006-01-05 04:00:00,140.755,140.785,140.745,140.774,271600002.0
2006-01-05 04:05:00,140.773,140.807,140.773,140.798,368899996.0
2006-01-05 04:10:00,140.796,140.796,140.738,140.742,501200000.0
2006-01-05 04:15:00,140.737,140.77,140.731,140.731,407799999.0
2006-01-05 04:20:00,140.734,140.76,140.72,140.736,382000001.0
2006-01-05 04:25:00,140.733,140.759,140.681,140.69,407799999.0
2006-01-05 04:30:00,140.703,140.72,140.688,140.699,430699999.0
2006-01-05 04:35:00,140.693,140.721,140.682,140.685,373399998.0
2006-01-05 04:40:00,140.694,140.694,140.65,140.662,398500000.0
2006-01-05 04:45:00,140.648,140.661,140.63,140.65,264400002.0
2006-01-05 04:50:00,140.654,140.668,140.637,140.637,287100002.0
2006-01-05 04:55:00,140.637,140.64,140.588,140.608,313200003.0
2006-01-05 05:00:00,140.608,140.655,140.606,140.631,400700000.0
2006-01-05 05:05:00,140.622,140.622,140.589,140.592,362700002.0
2006-01-05 05:10:00,140.596,140.628,140.59,140.62,345800002.0
2006-01-05 05:15:00,140.629,140.632,140.603,140.61,389200001.0
2006-01-05 05:20:00,140.618,140.618,140.575,140.603,431499998.0
2006-01-05 05:25:00,140.605,140.615,140.584,140.59,223900000.0
2006-01-05 05:30:00,140.58,140.597,140.553,140.58,188100000.0
2006-01-05 05:35:00,140.565,140.599,140.545,140.596,245400001.0
2006-01-05 05:40:00,140.599,140.602,140.558,140.573,501199996.0
2006-01-05 05:45:00,140.57,140.588,140.555,140.578,326300003.0
2006-01-05 05:50:00,140.587,140.604,140.587,140.59,333300000.0
2006-01-05 05:55:00,140.59,140.602,140.582,140.598,477300001.0
2006-01-05 06:00:00,140.593,140.61,140.585,140.59,175299998.0
2006-01-05 06:05:00,140.591,140.615,140.557,140.601,435300004.0
2006-01-05 06:10:00,140.591,140.591,140.491,140.546,453899999.0
2006-01-05 06:15:00,140.539,140.553,140.507,140.539,278900000.0
2006-01-05 06:20:00,140.54,140.584,140.539,140.58,394100002.0
2006-01-05 06:25:00,140.588,140.595,140.565,140.579,474799996.0
2006-01-05 06:30:00,140.581,140.588,140.567,140.577,325900000.0
2006-01-05 06:35:00,140.58,140.585,140.55,140.556,203200001.0
2006-01-05 06:40:00,140.549,140.556,140.511,140.512,410799998.0
2006-01-05 06:45:00,140.52,140.52,140.445,140.462,285599999.0
2006-01-05 06:50:00,140.459,140.494,140.456,140.483,494900001.0
2006-01-05 06:55:00,140.478,140.505,140.478,140.5,536599996.0
2006-01-05 07:00:00,140.502,140.547,140.483,140.532,497299999.0
2006-01-05 07:05:00,140.521,140.545,140.46,140.469,423800001.0
2006-01-05 07:10:00,140.478,140.505,140.476,140.505,481300001.0
2006-01-05 07:15:00,140.499,140.544,140.499,140.523,490400006.0
2006-01-05 07:20:00,140.513,140.53,140.505,140.525,325699998.0
2006-01-05 07:25:00,140.529,140.597,140.529,140.59,285499997.0
2006-01-05 07:30:00,140.595,140.612,140.592,140.598,337999999.0
2006-01-05 07:35:00,140.591,140.626,140.565,140.565,431299993.0
2006-01-05 07:40:00,140.558,140.635,140.558,140.615,495599999.0
2006-01-05 07:45:00,140.603,140.616,140.585,140.585,366300001.0
2006-01-05 07:50:00,140.59,140.622,140.578,140.605,435100004.0
2006-01-05 07:55:00,140.608,140.668,140.593,140.665,530000004.0
2006-01-05 08:00:00,140.665,140.673,140.649,140.665,535399995.0
2006-01-05 08:05:00,140.672,140.681,140.654,140.654,356999998.0
2006-01-05 08:10:00,140.658,140.677,140.624,140.63,448500005.0
2006-01-05 08:15:00,140.635,140.673,140.635,140.659,444399998.0
2006-01-05 08:20:00,140.664,140.669,140.597,140.609,284600000.0
2006-01-05 08:25:00,140.599,140.616,140.552,140.552,539300000.0
2006-01-05 08:30:00,140.548,140.579,140.538,140.54,640299998.0
2006-01-05 08:35:00,140.524,140.578,140.515,140.575,566099997.0
2006-01-05 08:40:00,140.568,140.589,140.558,140.583,544499996.0
2006-01-05 08:45:00,140.582,140.6,140.534,140.548,489900001.0
2006-01-05 08:50:00,140.556,140.556,140.409,140.456,304199998.0
2006-01-05 08:55:00,140.46,140.469,140.421,140.421,659299999.0
2006-01-05 09:00:00,140.409,140.409,140.241,140.249,345700002.0
2006-01-05 09:05:00,140.248,140.289,140.195,140.215,535499994.0
2006-01-05 09:10:00,140.209,140.245,140.207,140.238,397800000.0
2006-01-05 09:15:00,140.217,140.217,140.118,140.118,265499999.0
2006-01-05 09:20:00,140.104,140.104,140.055,140.095,321200001.0
2006-01-05 09:25:00,140.093,140.097,139.987,140.013,441700002.0
2006-01-05 09:30:00,140.037,140.121,140.014,140.108,398300001.0
2006-01-05 09:35:00,140.106,140.128,140.063,140.065,627100000.0
2006-01-05 09:40:00,140.072,140.108,140.055,140.078,327499999.0
2006-01-05 09:45:00,140.061,140.061,140.006,140.013,595000005.0
2006-01-05 09:50:00,140.019,140.124,140.019,140.089,397300001.0
2006-01-05 09:55:00,140.085,140.097,140.053,140.072,295000002.0
2006-01-05 10:00:00,140.069,140.11,140.062,140.102,386899998.0
2006-01-05 10:05:00,140.093,140.124,140.066,140.073,496900001.0
2006-01-05 10:10:00,140.083,140.11,140.07,140.085,499700004.0
2006-01-05 10:15:00,140.077,140.13,140.073,140.095,469899999.0
2006-01-05 10:20:00,140.079,140.089,140.045,140.057,551000000.0
2006-01-05 10:25:00,140.064,140.13,140.059,140.13,441099999.0
2006-01-05 10:30:00,140.131,140.14,140.073,140.078,346699995.0
2006-01-05 10:35:00,140.057,140.115,140.025,140.115,489200000.0
2006-01-05 10:40:00,140.11,140.133,140.085,140.133,536900001.0
2006-01-05 10:45:00,140.15,140.196,140.14,140.157,421400000.0
2006-01-05 10:50:00,140.163,140.25,140.152,140.25,422500002.0
2006-01-05 10:55:00,140.269,140.323,140.251,140.267,445299998.0
2006-01-05 11:00:00,140.264,140.264,140.185,140.218,433500000.0
2006-01-05 11:05:00,140.237,140.251,140.188,140.23,556600007.0
2006-01-05 11:10:00,140.222,140.235,140.187,140.235,682299990.0
2006-01-05 11:15:00,140.23,140.285,140.218,140.22,412600002.0
2006-01-05 11:20:00,140.219,140.28,140.219,140.267,524999995.0
2006-01-05 11:25:00,140.277,140.314,140.257,140.311,569899992.0
2006-01-05 11:30:00,140.322,140.333,140.253,140.274,592299999.0
2006-01-05 11:35:00,140.268,140.365,140.265,140.364,563300004.0
2006-01-05 11:40:00,140.356,140.486,140.35,140.486,444099997.0
2006-01-05 11:45:00,140.499,140.571,140.479,140.571,606499993.0
2006-01-05 11:50:00,140.564,140.578,140.532,140.564,395100000.0
2006-01-05 11:55:00,140.56,140.578,140.528,140.535,535200000.0
2006-01-05 12:00:00,140.529,140.571,140.522,140.545,456299998.0
2006-01-05 12:05:00,140.543,140.574,140.539,140.539,472800000.0
2006-01-05 12:10:00,140.55,140.571,140.538,140.55,450799998.0
2006-01-05 12:15:00,140.543,140.568,140.542,140.563,566800001.0
2006-01-05 12:20:00,140.555,140.67,140.554,140.643,399499997.0
2006-01-05 12:25:00,140.642,140.649,140.621,140.635,357500001.0
2006-01-05 12:30:00,140.633,140.67,140.625,140.635,392399998.0
2006-01-05 12:35:00,140.627,140.637,140.554,140.564,313999998.0
2006-01-05 12:40:00,140.56,140.636,140.535,140.619,518899997.0
2006-01-05 12:45:00,140.628,140.628,140.569,140.576,530700002.0
2006-01-05 12:50:00,140.588,140.588,140.461,140.486,534599994.0
2006-01-05 12:55:00,140.48,140.512,140.453,140.506,548099996.0
2006-01-05 13:00:00,140.519,140.575,140.482,140.489,410699999.0
2006-01-05 13:05:00,140.483,140.508,140.467,140.503,261900001.0
2006-01-05 13:10:00,140.498,140.511,140.472,140.48,355799997.0
2006-01-05 13:15:00,140.477,140.59,140.474,140.554,308700000.0
2006-01-05 13:20:00,140.554,140.601,140.544,140.593,532599997.0
2006-01-05 13:25:00,140.588,140.639,140.583,140.637,504899998.0
2006-01-05 13:30:00,140.627,140.627,140.594,140.6,449700004.0
2006-01-05 13:35:00,140.583,140.602,140.541,140.545,533400002.0
2006-01-05 13:40:00,140.541,140.562,140.511,140.511,428200000.0
2006-01-05 13:45:00,140.511,140.533,140.511,140.52,297399998.0
2006-01-05 13:50:00,140.511,140.531,140.447,140.447,421300001.0
2006-01-05 13:55:00,140.439,140.507,140.432,140.491,432099998.0
2006-01-05 14:00:00,140.488,140.5,140.453,140.5,462100001.0
2006-01-05 14:05:00,140.497,140.523,140.488,140.495,505899997.0
2006-01-05 14:10:00,140.5,140.536,140.49,140.536,470700001.0
2006-01-05 14:15:00,140.534,140.538,140.498,140.518,424600001.0
2006-01-05 14:20:00,140.518,140.587,140.51,140.581,385500001.0
2006-01-05 14:25:00,140.577,140.594,140.572,140.58,326900002.0
2006-01-05 14:30:00,140.566,140.603,140.521,140.599,469399994.0
2006-01-05 14:35:00,140.593,140.593,140.558,140.584,583900002.0
2006-01-05 14:40:00,140.592,140.598,140.549,140.598,383300000.0
2006-01-05 14:45:00,140.592,140.633,140.579,140.612,616199993.0
2006-01-05 14:50:00,140.611,140.621,140.583,140.591,439800002.0
2006-01-05 14:55:00,140.587,140.601,140.513,140.513,598800001.0
2006-01-05 15:00:00,140.528,140.536,140.464,140.474,315800002.0
2006-01-05 15:05:00,140.479,140.496,140.338,140.355,456400003.0
2006-01-05 15:10:00,140.335,140.374,140.285,140.291,431199998.0
2006-01-05 15:15:00,140.267,140.366,140.243,140.366,447299998.0
2006-01-05 15:20:00,140.375,140.396,140.369,140.396,409599995.0
2006-01-05 15:25:00,140.392,140.45,140.368,140.431,401799999.0
2006-01-05 15:30:00,140.413,140.537,140.401,140.499,668199999.0
2006-01-05 15:35:00,140.505,140.525,140.358,140.452,650499998.0
2006-01-05 15:40:00,140.452,140.452,140.385,140.387,446600000.0
2006-01-05 15:45:00,140.383,140.407,140.359,140.374,553600003.0
2006-01-05 15:50:00,140.368,140.398,140.341,140.348,399299996.0
2006-01-05 15:55:00,140.328,140.333,140.304,140.314,519400001.0
2006-01-05 16:00:00,140.318,140.346,140.298,140.34,342299998.0
2006-01-05 16:05:00,140.342,140.38,140.328,140.336,703000008.0
2006-01-05 16:10:00,140.333,140.383,140.307,140.364,409100002.0
2006-01-05 16:15:00,140.358,140.423,140.329,140.421,621300002.0
2006-01-05 16:20:00,140.423,140.48,140.384,140.391,400999998.0
2006-01-05 16:25:00,140.398,140.408,140.365,140.369,523300003.0
2006-01-05 16:30:00,140.367,140.39,140.349,140.372,456899999.0
2006-01-05 16:35:00,140.376,140.422,140.363,140.422,423099998.0
2006-01-05 16:40:00,140.419,140.424,140.382,140.413,534899999.0
2006-01-05 16:45:00,140.42,140.434,140.361,140.376,430800000.0
2006-01-05 16:50:00,140.37,140.371,140.34,140.355,525800000.0
2006-01-05 16:55:00,140.353,140.358,140.273,140.273,550800001.0
2006-01-05 17:00:00,140.271,140.367,140.271,140.297,497099999.0
2006-01-05 17:05:00,140.295,140.298,140.241,140.247,350000000.0
2006-01-05 17:10:00,140.251,140.329,140.248,140.314,555000004.0
2006-01-05 17:15:00,140.307,140.358,140.305,140.331,498300004.0
2006-01-05 17:20:00,140.339,140.367,140.326,140.35,449999999.0
2006-01-05 17:25:00,140.351,140.368,140.264,140.288,475200000.0
2006-01-05 17:30:00,140.291,140.331,140.268,140.272,341999997.0
2006-01-05 17:35:00,140.269,140.285,140.229,140.244,357300003.0
2006-01-05 17:40:00,140.231,140.267,140.161,140.173,477700000.0
2006-01-05 17:45:00,140.182,140.191,140.13,140.155,459899993.0
2006-01-05 17:50:00,140.166,140.175,140.041,140.085,477200000.0
2006-01-05 17:55:00,140.09,140.143,140.086,140.092,430299996.0
2006-01-05 18:00:00,140.088,140.137,140.079,140.088,6821199969.0
2006-01-05 18:05:00,140.085,140.196,140.059,140.196,7475600002.0
2006-01-05 18:10:00,140.207,140.281,140.192,140.265,5690700001.0
2006-01-05 18:15:00,140.268,140.279,140.219,140.226,4849999983.0
2006-01-05 18:20:00,140.234,140.27,140.215,140.227,6340199973.0
2006-01-05 18:25:00,140.232,140.242,140.185,140.215,4592199988.0
2006-01-05 18:30:00,140.216,140.245,140.199,140.235,5351600001.0
2006-01-05 18:35:00,140.245,140.282,140.228,140.28,3081199997.0
2006-01-05 18:40:00,140.281,140.35,140.281,140.34,2859399990.0
2006-01-05 18:45:00,140.327,140.359,140.277,140.308,2140399999.0
2006-01-05 18:50:00,140.31,140.314,140.264,140.282,4057100010.0
2006-01-05 18:55:00,140.287,140.322,140.278,140.308,3401500009.0
2006-01-05 19:00:00,140.302,140.328,140.268,140.272,2144699996.0
2006-01-05 19:05:00,140.285,140.316,140.269,140.3,4222900003.0
2006-01-05 19:10:00,140.315,140.317,140.275,140.287,1292399993.0
2006-01-05 19:15:00,140.283,140.292,140.162,140.172,2873099998.0
2006-01-05 19:20:00,140.177,140.205,140.162,140.205,2818499992.0
2006-01-05 19:25:00,140.208,140.23,140.196,140.23,3571400006.0
2006-01-05 19:30:00,140.237,140.24,140.18,140.182,3836000013.0
2006-01-05 19:35:00,140.183,140.32,140.183,140.303,2294799993.0
2006-01-05 19:40:00,140.315,140.386,140.295,140.295,2685900004.0
2006-01-05 19:45:00,140.301,140.331,140.227,140.232,2016799995.0
2006-01-05 19:50:00,140.226,140.259,140.211,140.245,1745299995.0
2006-01-05 19:55:00,140.25,140.295,140.227,140.258,2724500006.0
2006-01-05 20:00:00,140.27,140.281,140.221,140.259,1578199999.0
2006-01-05 20:05:00,140.257,140.26,140.188,140.25,2469400005.0
2006-01-05 20:10:00,140.25,140.319,140.231,140.292,2702700000.0
2006-01-05 20:15:00,140.295,140.308,140.256,140.256,2160799985.0
2006-01-05 20:20:00,140.262,140.292,140.262,140.277,1805400000.0
2006-01-05 20:25:00,140.278,140.284,140.189,140.2,3733599992.0
2006-01-05 20:30:00,140.198,140.222,140.173,140.213,4818599990.0
2006-01-05 20:35:00,140.221,140.256,140.21,140.25,2774699996.0
2006-01-05 20:40:00,140.244,140.269,140.23,140.267,2868699989.0
2006-01-05 20:45:00,140.277,140.317,140.266,140.278,2945599992.0
2006-01-05 20:50:00,140.273,140.317,140.27,140.278,3064700001.0
2006-01-05 20:55:00,140.275,140.304,140.259,140.269,4752999997.0
2006-01-05 21:00:00,140.269,140.307,140.264,140.288,3732899988.0
2006-01-05 21:05:00,140.291,140.326,140.284,140.3,2303000007.0
2006-01-05 21:10:00,140.295,140.305,140.275,140.291,2507600003.0
2006-01-05 21:15:00,140.285,140.305,140.266,140.293,3109299983.0
2006-01-05 21:20:00,140.3,140.301,140.258,140.275,4071399983.0
2006-01-05 21:25:00,140.288,140.312,140.261,140.303,1603099989.0
2006-01-05 21:30:00,140.305,140.358,140.305,140.341,1490499995.0
2006-01-05 21:35:00,140.344,140.382,140.335,140.342,1022499996.0
2006-01-05 21:40:00,140.341,140.381,140.334,140.341,1581700000.0
2006-01-05 21:45:00,140.34,140.35,140.321,140.329,1599399985.0
2006-01-05 21:50:00,140.337,140.341,140.28,140.288,529699998.0
2006-01-05 21:55:00,140.297,140.311,140.292,140.3,305500000.0
2006-01-05 22:00:00,140.302,140.327,140.29,140.293,1289700003.0
2006-01-05 22:05:00,140.293,140.309,140.281,140.29,650100000.0
2006-01-05 22:10:00,140.285,140.285,140.238,140.278,785499994.0
2006-01-05 22:15:00,140.279,140.288,140.224,140.224,777699998.0
2006-01-05 22:20:00,140.215,140.215,140.167,140.176,693399998.0
2006-01-05 22:25:00,140.183,140.224,140.18,140.212,1312600000.0
2006-01-05 22:30:00,140.213,140.217,140.183,140.212,867700002.0
2006-01-05 22:35:00,140.204,140.239,140.198,140.233,1223799995.0
2006-01-05 22:40:00,140.233,140.26,140.221,140.252,1200399994.0
2006-01-05 22:45:00,140.249,140.265,140.234,140.259,1046699996.0
2006-01-05 22:50:00,140.259,140.259,140.217,140.243,821300005.0
2006-01-05 22:55:00,140.236,140.252,140.191,140.204,659299998.0
2006-01-05 23:00:00,140.23,140.26,140.229,140.245,406999999.0
2006-01-05 23:05:00,140.239,140.254,140.212,140.245,422699994.0
2006-01-05 23:10:00,140.238,140.281,140.225,140.275,485800002.0
2006-01-05 23:15:00,140.275,140.276,140.234,140.246,360400003.0
2006-01-05 23:20:00,140.259,140.283,140.249,140.278,389400001.0
2006-01-05 23:25:00,140.269,140.271,140.24,140.271,537399994.0
2006-01-05 23:30:00,140.272,140.272,140.246,140.26,298099998.0
2006-01-05 23:35:00,140.268,140.302,140.264,140.289,488400000.0
2006-01-05 23:40:00,140.282,140.289,140.254,140.255,470699994.0
2006-01-05 23:45:00,140.248,140.274,140.238,140.27,466799997.0
2006-01-05 23:50:00,140.284,140.365,140.284,140.357,490700001.0
2006-01-05 23:55:00,140.355,140.381,140.341,140.365,535299998.0
2006-01-06 00:00:00,140.352,140.418,140.344,140.401,509599999.0
2006-01-06 00:05:00,140.395,140.459,140.387,140.445,489099995.0
2006-01-06 00:10:00,140.436,140.436,140.349,140.36,559100002.0
2006-01-06 00:15:00,140.353,140.381,140.333,140.349,550799997.0
2006-01-06 00:20:00,140.356,140.371,140.341,140.347,502199997.0
2006-01-06 00:25:00,140.367,140.391,140.355,140.37,421599997.0
2006-01-06 00:30:00,140.372,140.389,140.358,140.358,355900004.0
2006-01-06 00:35:00,140.362,140.385,140.354,140.365,588300004.0
2006-01-06 00:40:00,140.355,140.406,140.341,140.387,438999996.0
2006-01-06 00:45:00,140.383,140.386,140.353,140.375,370300001.0
2006-01-06 00:50:00,140.383,140.401,140.368,140.398,472099998.0
2006-01-06 00:55:00,140.393,140.425,140.387,140.419,507599999.0
2006-01-06 01:00:00,140.42,140.427,140.384,140.395,421200003.0
2006-01-06 01:05:00,140.388,140.42,140.383,140.42,133400001.0
2006-01-06 01:10:00,140.422,140.425,140.4,140.412,626299993.0
2006-01-06 01:15:00,140.422,140.435,140.409,140.425,560100001.0
2006-01-06 01:20:00,140.427,140.443,140.418,140.418,377299995.0
2006-01-06 01:25:00,140.431,140.437,140.394,140.394,336600000.0
2006-01-06 01:30:00,140.401,140.471,140.395,140.452,634099998.0
2006-01-06 01:35:00,140.461,140.474,140.395,140.395,461599999.0
2006-01-06 01:40:00,140.398,140.412,140.345,140.395,505700000.0
2006-01-06 01:45:00,140.386,140.395,140.346,140.395,506199997.0
2006-01-06 01:50:00,140.39,140.427,140.329,140.38,434699998.0
2006-01-06 01:55:00,140.397,140.404,140.361,140.388,535699998.0
2006-01-06 02:00:00,140.392,140.41,140.288,140.316,447300004.0
2006-01-06 02:05:00,140.301,140.34,140.301,140.333,641200000.0
2006-01-06 02:10:00,140.349,140.366,140.326,140.331,460899999.0
2006-01-06 02:15:00,140.344,140.411,140.343,140.37,553899998.0
2006-01-06 02:20:00,140.377,140.381,140.336,140.36,511800002.0
2006-01-06 02:25:00,140.368,140.398,140.368,140.376,381499998.0
2006-01-06 02:30:00,140.37,140.449,140.369,140.425,392299999.0
2006-01-06 02:35:00,140.422,140.456,140.419,140.44,521999998.0
2006-01-06 02:40:00,140.443,140.45,140.392,140.4,546100003.0
2006-01-06 02:45:00,140.392,140.403,140.321,140.335,349999999.0
2006-01-06 02:50:00,140.33,140.35,140.256,140.314,409199998.0
2006-01-06 02:55:00,140.333,140.403,140.333,140.382,513899994.0
2006-01-06 03:00:00,140.388,140.388,140.324,140.348,435000000.0
2006-01-06 03:05:00,140.36,140.432,140.35,140.425,387600003.0
2006-01-06 03:10:00,140.426,140.451,140.41,140.426,279999998.0
2006-01-06 03:15:00,140.443,140.475,140.441,140.463,433600005.0
2006-01-06 03:20:00,140.467,140.502,140.461,140.478,570600004.0
2006-01-06 03:25:00,140.479,140.526,140.465,140.519,559100001.0
2006-01-06 03:30:00,140.517,140.528,140.456,140.456,418299999.0
2006-01-06 03:35:00,140.46,140.51,140.45,140.51,459100002.0
2006-01-06 03:40:00,140.512,140.545,140.489,140.498,399400000.0
2006-01-06 03:45:00,140.513,140.516,140.413,140.451,280600003.0
2006-01-06 03:50:00,140.448,140.468,140.395,140.4,453299997.0
2006-01-06 03:55:00,140.403,140.445,140.403,140.428,225700002.0
2006-01-06 04:00:00,140.42,140.426,140.375,140.42,394900000.0
2006-01-06 04:05:00,140.429,140.443,140.413,140.42,534699999.0
2006-01-06 04:10:00,140.422,140.429,140.359,140.371,217600000.0
2006-01-06 04:15:00,140.367,140.418,140.359,140.411,383700004.0
2006-01-06 04:20:00,140.41,140.413,140.375,140.4,587900003.0
2006-01-06 04:25:00,140.387,140.45,140.387,140.439,391899996.0
2006-01-06 04:30:00,140.443,140.446,140.422,140.43,466200001.0
2006-01-06 04:35:00,140.425,140.446,140.413,140.435,275599999.0
2006-01-06 04:40:00,140.445,140.445,140.407,140.428,278399999.0
2006-01-06 04:45:00,140.423,140.453,140.423,140.44,348500001.0
2006-01-06 04:50:00,140.439,140.468,140.439,140.457,169400001.0
2006-01-06 04:55:00,140.457,140.465,140.452,140.46,426799999.0
2006-01-06 05:00:00,140.457,140.463,140.436,140.442,427099993.0
2006-01-06 05:05:00,140.432,140.441,140.415,140.427,230699999.0
2006-01-06 05:10:00,140.429,140.448,140.404,140.409,239400002.0
2006-01-06 05:15:00,140.416,140.425,140.4,140.41,334299998.0
2006-01-06 05:20:00,140.415,140.427,140.397,140.403,475400001.0
2006-01-06 05:25:00,140.406,140.41,140.376,140.387,283900002.0
2006-01-06 05:30:00,140.382,140.393,140.371,140.376,379400000.0
2006-01-06 05:35:00,140.38,140.392,140.376,140.387,244299999.0
2006-01-06 05:40:00,140.388,140.393,140.356,140.36,421000003.0
2006-01-06 05:45:00,140.367,140.393,140.367,140.379,557400006.0
2006-01-06 05:50:00,140.378,140.407,140.37,140.403,444300002.0
2006-01-06 05:55:00,140.411,140.416,140.38,140.39,545900000.0
2006-01-06 06:00:00,140.383,140.385,140.364,140.376,308899997.0
2006-01-06 06:05:00,140.385,140.406,140.37,140.382,480000006.0
2006-01-06 06:10:00,140.383,140.384,140.3,140.329,324699997.0
2006-01-06 06:15:00,140.328,140.335,140.292,140.292,330999999.0
2006-01-06 06:20:00,140.298,140.315,140.287,140.31,407899997.0
2006-01-06 06:25:00,140.315,140.315,140.286,140.3,270500001.0
2006-01-06 06:30:00,140.303,140.315,140.3,140.305,431099994.0
2006-01-06 06:35:00,140.313,140.376,140.313,140.344,310299999.0
2006-01-06 06:40:00,140.34,140.367,140.317,140.325,427800004.0
2006-01-06 06:45:00,140.332,140.376,140.332,140.355,451899997.0
2006-01-06 06:50:00,140.363,140.392,140.363,140.37,459799999.0
2006-01-06 06:55:00,140.375,140.386,140.338,140.372,475299997.0
2006-01-06 07:00:00,140.38,140.38,140.344,140.365,507800001.0
2006-01-06 07:05:00,140.352,140.373,140.338,140.35,573999998.0
2006-01-06 07:10:00,140.35,140.355,140.332,140.345,412199995.0
2006-01-06 07:15:00,140.339,140.357,140.326,140.345,558700005.0
2006-01-06 07:20:00,140.339,140.371,140.339,140.36,433000002.0
2006-01-06 07:25:00,140.352,140.361,140.333,140.339,384499995.0
2006-01-06 07:30:00,140.341,140.365,140.341,140.365,485799998.0
2006-01-06 07:35:00,140.363,140.37,140.341,140.342,373100001.0
2006-01-06 07:40:00,140.335,140.359,140.335,140.342,419300007.0
2006-01-06 07:45:00,140.335,140.345,140.307,140.316,476900001.0
2006-01-06 07:50:00,140.318,140.335,140.307,140.307,256100001.0
2006-01-06 07:55:00,140.31,140.343,140.268,140.275,346400000.0
2006-01-06 08:00:00,140.268,140.316,140.264,140.316,496500000.0
2006-01-06 08:05:00,140.315,140.322,140.302,140.304,380199997.0
2006-01-06 08:10:00,140.309,140.324,140.296,140.3,461499996.0
2006-01-06 08:15:00,140.299,140.32,140.295,140.316,313299997.0
2006-01-06 08:20:00,140.328,140.371,140.323,140.371,468999994.0
2006-01-06 08:25:00,140.371,140.373,140.348,140.36,502700000.0
2006-01-06 08:30:00,140.36,140.385,140.35,140.376,557900001.0
2006-01-06 08:35:00,140.374,140.381,140.353,140.36,495899997.0
2006-01-06 08:40:00,140.36,140.371,140.334,140.345,599400000.0
2006-01-06 08:45:00,140.342,140.349,140.295,140.303,401499997.0
2006-01-06 08:50:00,140.305,140.311,140.269,140.309,460299997.0
2006-01-06 08:55:00,140.312,140.321,140.28,140.307,475300001.0
2006-01-06 09:00:00,140.303,140.309,140.247,140.267,410499997.0
2006-01-06 09:05:00,140.265,140.316,140.262,140.315,391699998.0
2006-01-06 09:10:00,140.305,140.355,140.283,140.298,589599994.0
2006-01-06 09:15:00,140.297,140.338,140.29,140.331,496299998.0
2006-01-06 09:20:00,140.336,140.351,140.325,140.347,448000001.0
2006-01-06 09:25:00,140.349,140.374,140.312,140.331,441200001.0
2006-01-06 09:30:00,140.345,140.354,140.292,140.292,443499998.0
2006-01-06 09:35:00,140.286,140.336,140.283,140.33,506800001.0
2006-01-06 09:40:00,140.333,140.375,140.305,140.375,384700001.0
2006-01-06 09:45:00,140.392,140.397,140.328,140.333,403399994.0
2006-01-06 09:50:00,140.327,140.327,140.246,140.275,426399999.0
2006-01-06 09:55:00,140.268,140.377,140.246,140.377,378200000.0
2006-01-06 10:00:00,140.38,140.385,140.344,140.383,445099998.0
2006-01-06 10:05:00,140.379,140.384,140.336,140.351,397300003.0
2006-01-06 10:10:00,140.359,140.379,140.343,140.344,460400001.0
2006-01-06 10:15:00,140.34,140.349,140.302,140.315,461300001.0
2006-01-06 10:20:00,140.314,140.357,140.301,140.353,515299996.0
2006-01-06 10:25:00,140.352,140.361,140.335,140.354,485300004.0
2006-01-06 10:30:00,140.353,140.354,140.326,140.346,316499998.0
2006-01-06 10:35:00,140.347,140.4,140.339,140.396,541899998.0
2006-01-06 10:40:00,140.4,140.441,140.393,140.414,426200000.0
2006-01-06 10:45:00,140.414,140.447,140.404,140.437,520299997.0
2006-01-06 10:50:00,140.438,140.439,140.38,140.408,543000002.0
2006-01-06 10:55:00,140.403,140.465,140.395,140.46,283900001.0
2006-01-06 11:00:00,140.478,140.485,140.447,140.476,376799999.0
2006-01-06 11:05:00,140.49,140.504,140.469,140.483,411599996.0
2006-01-06 11:10:00,140.472,140.489,140.438,140.487,524699998.0
2006-01-06 11:15:00,140.482,140.522,140.482,140.489,350200001.0
2006-01-06 11:20:00,140.49,140.519,140.473,140.507,501299998.0
2006-01-06 11:25:00,140.505,140.534,140.434,140.435,533400000.0
2006-01-06 11:30:00,140.437,140.452,140.421,140.452,455099999.0
2006-01-06 11:35:00,140.451,140.455,140.43,140.448,622400004.0
2006-01-06 11:40:00,140.44,140.459,140.402,140.41,381399995.0
2006-01-06 11:45:00,140.407,140.407,140.375,140.39,609600008.0
2006-01-06 11:50:00,140.375,140.415,140.375,140.4,511799995.0
2006-01-06 11:55:00,140.402,140.402,140.362,140.39,509399999.0
2006-01-06 12:00:00,140.39,140.395,140.368,140.38,584699996.0
2006-01-06 12:05:00,140.379,140.413,140.369,140.408,538999997.0
2006-01-06 12:10:00,140.412,140.412,140.378,140.401,573400001.0
2006-01-06 12:15:00,140.395,140.408,140.388,140.402,528099997.0
2006-01-06 12:20:00,140.397,140.43,140.393,140.415,449299996.0
2006-01-06 12:25:00,140.421,140.425,140.387,140.398,372200000.0
2006-01-06 12:30:00,140.395,140.403,140.383,140.391,436199997.0
2006-01-06 12:35:00,140.391,140.503,140.378,140.495,404700005.0
2006-01-06 12:40:00,140.488,140.545,140.476,140.515,457800004.0
2006-01-06 12:45:00,140.52,140.525,140.481,140.482,357299995.0
2006-01-06 12:50:00,140.488,140.493,140.47,140.473,407199996.0
2006-01-06 12:55:00,140.477,140.521,140.477,140.497,453100000.0
2006-01-06 13:00:00,140.5,140.506,140.489,140.503,388100000.0
2006-01-06 13:05:00,140.49,140.559,140.49,140.556,325999998.0
2006-01-06 13:10:00,140.551,140.596,140.536,140.592,369000001.0
2006-01-06 13:15:00,140.588,140.619,140.581,140.584,548899997.0
2006-01-06 13:20:00,140.578,140.592,140.495,140.506,415700001.0
2006-01-06 13:25:00,140.493,140.493,140.45,140.468,482800000.0
2006-01-06 13:30:00,140.472,140.5,140.465,140.478,578200005.0
2006-01-06 13:35:00,140.466,140.481,140.445,140.481,469199999.0
2006-01-06 13:40:00,140.484,140.505,140.475,140.498,367499998.0
2006-01-06 13:45:00,140.493,140.511,140.46,140.46,350700004.0
2006-01-06 13:50:00,140.445,140.488,140.445,140.469,366800001.0
2006-01-06 13:55:00,140.464,140.472,140.436,140.46,356899999.0
2006-01-06 14:00:00,140.468,140.469,140.438,140.465,561199996.0
2006-01-06 14:05:00,140.471,140.486,140.432,140.47,530700000.0
2006-01-06 14:10:00,140.485,140.497,140.445,140.45,658700006.0
2006-01-06 14:15:00,140.45,140.465,140.408,140.408,443699994.0
2006-01-06 14:20:00,140.412,140.417,140.364,140.416,438500000.0
2006-01-06 14:25:00,140.404,140.439,140.384,140.417,498999999.0
2006-01-06 14:30:00,140.412,140.422,140.238,140.239,310899999.0
2006-01-06 14:35:00,140.257,140.325,140.257,140.297,555199995.0
2006-01-06 14:40:00,140.295,140.306,140.232,140.276,510700000.0
2006-01-06 14:45:00,140.275,140.305,140.251,140.262,502000000.0
2006-01-06 14:50:00,140.262,140.274,140.203,140.214,346000000.0
2006-01-06 14:55:00,140.203,140.217,140.187,140.202,498300003.0
2006-01-06 15:00:00,140.217,140.239,140.195,140.239,497000004.0
2006-01-06 15:05:00,140.234,140.245,140.19,140.19,456900000.0
2006-01-06 15:10:00,140.188,140.249,140.172,140.18,648499997.0
2006-01-06 15:15:00,140.185,140.259,140.185,140.24,313500001.0
2006-01-06 15:20:00,140.223,140.245,140.201,140.241,492800003.0
2006-01-06 15:25:00,140.241,140.266,140.199,140.229,516699991.0
2006-01-06 15:30:00,140.225,140.455,140.225,140.422,423900000.0
2006-01-06 15:35:00,140.395,140.411,140.197,140.307,800599999.0
2006-01-06 15:40:00,140.289,140.289,140.153,140.155,591399994.0
2006-01-06 15:45:00,140.167,140.225,139.763,139.781,532400002.0
2006-01-06 15:50:00,139.807,139.968,139.735,139.86,499599995.0
2006-01-06 15:55:00,139.848,139.857,139.646,139.648,497300001.0
2006-01-06 16:00:00,139.66,139.73,139.601,139.685,399199999.0
2006-01-06 16:05:00,139.676,139.695,139.564,139.594,484199997.0
2006-01-06 16:10:00,139.566,139.566,139.235,139.284,384700001.0
2006-01-06 16:15:00,139.312,139.344,139.227,139.235,585200002.0
2006-01-06 16:20:00,139.263,139.364,139.259,139.364,564799995.0
2006-01-06 16:25:00,139.348,139.377,139.318,139.367,439100002.0
2006-01-06 16:30:00,139.377,139.391,139.338,139.369,539399995.0
2006-01-06 16:35:00,139.348,139.408,139.344,139.388,348799999.0
2006-01-06 16:40:00,139.363,139.428,139.344,139.422,549600001.0
2006-01-06 16:45:00,139.432,139.45,139.414,139.417,581900002.0
2006-01-06 16:50:00,139.421,139.472,139.393,139.411,534799999.0
2006-01-06 16:55:00,139.393,139.393,139.266,139.266,504899999.0
2006-01-06 17:00:00,139.27,139.378,139.247,139.377,523200004.0
2006-01-06 17:05:00,139.375,139.403,139.358,139.375,513399996.0
2006-01-06 17:10:00,139.378,139.382,139.28,139.28,484800000.0
2006-01-06 17:15:00,139.244,139.263,139.018,139.018,627899997.0
2006-01-06 17:20:00,139.033,139.189,139.033,139.175,391699999.0
2006-01-06 17:25:00,139.173,139.237,139.143,139.237,382099998.0
2006-01-06 17:30:00,139.237,139.316,139.236,139.311,510799993.0
2006-01-06 17:35:00,139.308,139.308,139.239,139.239,439299999.0
2006-01-06 17:40:00,139.247,139.353,139.247,139.31,445399997.0
2006-01-06 17:45:00,139.297,139.297,139.215,139.235,469300000.0
2006-01-06 17:50:00,139.227,139.238,139.156,139.185,486000001.0
2006-01-06 17:55:00,139.175,139.206,139.149,139.206,450099995.0
2006-01-06 18:00:00,139.215,139.229,139.02,139.2,5463399993.0
2006-01-06 18:05:00,139.197,139.232,139.164,139.183,7722900003.0
2006-01-06 18:10:00,139.185,139.189,139.088,139.13,5020899998.0
2006-01-06 18:15:00,139.135,139.152,139.088,139.114,5322100006.0
2006-01-06 18:20:00,139.111,139.147,139.106,139.117,6843499990.0
2006-01-06 18:25:00,139.118,139.13,139.031,139.13,4288399987.0
2006-01-06 18:30:00,139.13,139.212,139.13,139.155,5508799977.0
2006-01-06 18:35:00,139.153,139.16,139.126,139.142,3310999990.0
2006-01-06 18:40:00,139.13,139.142,139.084,139.096,2944199990.0
2006-01-06 18:45:00,139.086,139.09,138.991,139.003,2137099991.0
2006-01-06 18:50:00,139.004,139.047,138.949,138.952,4285300008.0
2006-01-06 18:55:00,138.936,139.014,138.867,139.008,3213600009.0
2006-01-06 19:00:00,138.999,139.055,138.925,138.978,2019899984.0
2006-01-06 19:05:00,138.972,139.075,138.931,139.013,3836899989.0
2006-01-06 19:10:00,139.02,139.098,138.981,138.981,1258699999.0
2006-01-06 19:15:00,138.965,139.039,138.933,139.013,3019599993.0
2006-01-06 19:20:00,139.028,139.06,139.015,139.029,2923499986.0
2006-01-06 19:25:00,139.027,139.108,139.016,139.105,3165999986.0
2006-01-06 19:30:00,139.105,139.105,139.024,139.034,3788799992.0
2006-01-06 19:35:00,139.025,139.051,139.005,139.036,2480499996.0
2006-01-06 19:40:00,139.043,139.051,139.004,139.029,2408399992.0
2006-01-06 19:45:00,139.029,139.036,138.861,138.932,1857700001.0
2006-01-06 19:50:00,138.942,138.959,138.916,138.932,2407300006.0
2006-01-06 19:55:00,138.932,138.951,138.874,138.951,2235100003.0
2006-01-06 20:00:00,138.974,139.024,138.925,138.971,1569799998.0
2006-01-06 20:05:00,138.972,138.995,138.953,138.981,2632900003.0
2006-01-06 20:10:00,138.986,139.035,138.986,139.015,2753499994.0
2006-01-06 20:15:00,139.028,139.036,139.002,139.013,2021499991.0
2006-01-06 20:20:00,139.015,139.023,138.911,138.928,1743299996.0
2006-01-06 20:25:00,138.93,138.942,138.917,138.931,3967299996.0
2006-01-06 20:30:00,138.924,138.945,138.901,138.905,5037199999.0
2006-01-06 20:35:00,138.912,138.93,138.907,138.92,3153199987.0
2006-01-06 20:40:00,138.915,138.927,138.892,138.92,2874899992.0
2006-01-06 20:45:00,138.919,138.923,138.897,138.917,3287900001.0
2006-01-06 20:50:00,138.909,138.935,138.901,138.935,2823599998.0
2006-01-06 20:55:00,138.927,138.943,138.913,138.936,5146199992.0
2006-01-06 21:00:00,138.943,138.961,138.895,138.895,3830500005.0
2006-01-06 21:05:00,138.89,138.933,138.88,138.919,2320199998.0
2006-01-06 21:10:00,138.918,138.925,138.897,138.917,2387499998.0
2006-01-06 21:15:00,138.918,139.006,138.904,138.997,2836499998.0
2006-01-06 21:20:00,138.996,138.996,138.905,138.91,3572000011.0
2006-01-06 21:25:00,138.91,138.927,138.891,138.921,1282200001.0
2006-01-06 21:30:00,138.922,138.934,138.899,138.905,1354599997.0
2006-01-06 21:35:00,138.898,138.953,138.885,138.953,1082500005.0
2006-01-06 21:40:00,138.962,139.04,138.957,139.036,1749799998.0
2006-01-06 21:45:00,139.041,139.102,139.041,139.06,1521499990.0
2006-01-06 21:50:00,139.064,139.073,139.032,139.069,531999996.0
2006-01-06 21:55:00,139.07,139.094,139.052,139.094,394400005.0
2006-01-06 22:00:00,139.094,139.103,139.056,139.081,1455300000.0
2006-01-06 22:05:00,139.074,139.097,139.051,139.097,744399996.0
2006-01-06 22:10:00,139.102,139.109,139.067,139.095,940700002.0
2006-01-06 22:15:00,139.1,139.11,139.086,139.099,629399998.0
2006-01-06 22:20:00,139.1,139.12,139.053,139.058,889800000.0
2006-01-06 22:25:00,139.058,139.072,139.048,139.063,1337900002.0
2006-01-06 22:30:00,139.068,139.068,139.05,139.06,907200005.0
2006-01-06 22:35:00,139.057,139.075,139.037,139.037,1282400006.0
2006-01-06 22:40:00,139.035,139.051,139.027,139.034,1101000006.0
2006-01-06 22:45:00,139.031,139.059,139.019,139.044,1010499990.0
2006-01-06 22:50:00,139.04,139.049,139.023,139.041,803199994.0
2006-01-06 22:55:00,139.033,139.049,139.015,139.025,934199992.0
2006-01-06 23:00:00,139.045,139.048,139.033,139.04,350300003.0
2006-01-06 23:05:00,139.038,139.057,139.036,139.042,396899998.0
2006-01-06 23:10:00,139.035,139.054,139.022,139.048,371199999.0
2006-01-06 23:15:00,139.043,139.043,139.009,139.011,455600005.0
2006-01-06 23:20:00,139.017,139.021,138.996,139.018,440099999.0
2006-01-06 23:25:00,139.01,139.012,138.992,138.998,404099998.0
2006-01-06 23:30:00,138.99,138.999,138.971,138.992,461300005.0
2006-01-06 23:35:00,138.988,139.0,138.972,138.989,296199999.0
2006-01-06 23:40:00,138.982,139.01,138.975,138.997,441799998.0
2006-01-06 23:45:00,139.0,139.009,138.987,139.004,276300001.0
2006-01-06 23:50:00,139.02,139.049,138.994,139.049,451600002.0
2006-01-06 23:55:00,139.068,139.121,139.068,139.115,426100001.0
2006-01-09 00:00:00,139.058,139.102,139.036,139.07,380500000.0
2006-01-09 00:05:00,139.072,139.085,139.07,139.08,495900003.0
2006-01-09 00:10:00,139.08,139.088,139.075,139.08,259699999.0
2006-01-09 00:15:00,139.085,139.085,139.07,139.08,487799997.0
2006-01-09 00:20:00,138.957,139.078,138.957,139.002,546299997.0
2006-01-09 00:25:00,139.007,139.015,138.995,139.01,207100001.0
2006-01-09 00:30:00,139.01,139.045,139.005,139.035,361400000.0
2006-01-09 00:35:00,139.035,139.068,139.02,139.068,437099996.0
2006-01-09 00:40:00,139.065,139.07,139.036,139.04,635399996.0
2006-01-09 00:45:00,139.043,139.075,139.042,139.07,401500002.0
2006-01-09 00:50:00,139.064,139.073,139.053,139.06,378099996.0
2006-01-09 00:55:00,139.054,139.079,139.045,139.062,442799999.0
2006-01-09 01:00:00,139.065,139.088,139.008,139.073,537399997.0
2006-01-09 01:05:00,139.087,139.107,139.067,139.082,314899997.0
2006-01-09 01:10:00,139.079,139.079,138.92,138.948,582499998.0
2006-01-09 01:15:00,138.958,138.982,138.94,138.975,410100001.0
2006-01-09 01:20:00,138.983,139.036,138.983,139.019,440600002.0
2006-01-09 01:25:00,139.033,139.089,139.025,139.089,337999999.0
2006-01-09 01:30:00,139.085,139.101,139.057,139.066,454199995.0
2006-01-09 01:35:00,139.075,139.095,139.061,139.09,472199999.0
2006-01-09 01:40:00,139.087,139.095,139.074,139.08,412800001.0
2006-01-09 01:45:00,139.075,139.086,139.035,139.045,448799997.0
2006-01-09 01:50:00,139.015,139.024,138.99,139.01,459300003.0
2006-01-09 01:55:00,139.02,139.042,138.994,139.032,366899998.0
2006-01-09 02:00:00,139.033,139.037,138.876,138.88,463300003.0
2006-01-09 02:05:00,138.875,138.88,138.78,138.78,504499995.0
2006-01-09 02:10:00,138.775,138.781,138.673,138.673,429399996.0
2006-01-09 02:15:00,138.67,138.704,138.593,138.593,382600000.0
2006-01-09 02:20:00,138.567,138.612,138.465,138.488,333500000.0
2006-01-09 02:25:00,138.475,138.525,138.47,138.5,586300005.0
2006-01-09 02:30:00,138.505,138.519,138.438,138.467,392700003.0
2006-01-09 02:35:00,138.482,138.545,138.453,138.545,311499997.0
2006-01-09 02:40:00,138.547,138.576,138.534,138.559,434000001.0
2006-01-09 02:45:00,138.555,138.563,138.441,138.441,348399999.0
2006-01-09 02:50:00,138.425,138.446,138.396,138.422,351999998.0
2006-01-09 02:55:00,138.43,138.436,138.263,138.266,546099994.0
2006-01-09 03:00:00,138.263,138.339,138.234,138.308,495200000.0
2006-01-09 03:05:00,138.302,138.388,138.26,138.376,495599999.0
2006-01-09 03:10:00,138.393,138.393,138.285,138.325,420299995.0
2006-01-09 03:15:00,138.354,138.475,138.354,138.443,512800006.0
2006-01-09 03:20:00,138.431,138.431,138.289,138.289,496700001.0
2006-01-09 03:25:00,138.29,138.436,138.29,138.426,423299995.0
2006-01-09 03:30:00,138.433,138.466,138.402,138.402,566599997.0
2006-01-09 03:35:00,138.409,138.433,138.367,138.433,477700004.0
2006-01-09 03:40:00,138.423,138.438,138.359,138.434,337599999.0
2006-01-09 03:45:00,138.445,138.459,138.402,138.416,347800000.0
2006-01-09 03:50:00,138.423,138.45,138.396,138.436,453899999.0
2006-01-09 03:55:00,138.428,138.432,138.343,138.391,417200002.0
2006-01-09 04:00:00,138.385,138.441,138.366,138.37,530800002.0
2006-01-09 04:05:00,138.356,138.404,138.345,138.385,393799999.0
2006-01-09 04:10:00,138.382,138.409,138.355,138.406,596200000.0
2006-01-09 04:15:00,138.405,138.502,138.394,138.484,349700001.0
2006-01-09 04:20:00,138.476,138.476,138.417,138.424,539300005.0
2006-01-09 04:25:00,138.422,138.442,138.395,138.418,430499997.0
2006-01-09 04:30:00,138.419,138.434,138.367,138.367,457399999.0
2006-01-09 04:35:00,138.39,138.424,138.375,138.385,447900004.0
2006-01-09 04:40:00,138.393,138.393,138.333,138.342,340300004.0
2006-01-09 04:45:00,138.327,138.339,138.316,138.328,367199998.0
2006-01-09 04:50:00,138.332,138.338,138.24,138.26,337599998.0
2006-01-09 04:55:00,138.255,138.289,138.246,138.273,686899995.0
2006-01-09 05:00:00,138.273,138.307,138.263,138.307,589500002.0
2006-01-09 05:05:00,138.312,138.322,138.292,138.3,554399995.0
2006-01-09 05:10:00,138.292,138.31,138.264,138.294,407299997.0
2006-01-09 05:15:00,138.299,138.353,138.296,138.319,290700000.0
2006-01-09 05:20:00,138.326,138.326,138.257,138.307,438399996.0
2006-01-09 05:25:00,138.305,138.344,138.305,138.341,347900004.0
2006-01-09 05:30:00,138.327,138.34,138.286,138.34,318499997.0
2006-01-09 05:35:00,138.348,138.377,138.348,138.368,269400003.0
2006-01-09 05:40:00,138.37,138.373,138.329,138.347,369500000.0
2006-01-09 05:45:00,138.342,138.392,138.297,138.298,326700001.0
2006-01-09 05:50:00,138.297,138.33,138.286,138.314,367499997.0
2006-01-09 05:55:00,138.308,138.339,138.292,138.333,560900004.0
2006-01-09 06:00:00,138.326,138.332,138.311,138.322,348899997.0
2006-01-09 06:05:00,138.323,138.323,138.292,138.311,463799996.0
2006-01-09 06:10:00,138.312,138.322,138.292,138.3,568200006.0
2006-01-09 06:15:00,138.314,138.338,138.293,138.327,407000005.0
2006-01-09 06:20:00,138.327,138.354,138.314,138.346,396100003.0
2006-01-09 06:25:00,138.352,138.352,138.335,138.341,388800002.0
2006-01-09 06:30:00,138.342,138.345,138.264,138.292,397799994.0
2006-01-09 06:35:00,138.291,138.302,138.266,138.296,283800000.0
2006-01-09 06:40:00,138.295,138.305,138.254,138.255,369799999.0
2006-01-09 06:45:00,138.265,138.271,138.232,138.24,293599998.0
2006-01-09 06:50:00,138.237,138.241,138.165,138.165,377699998.0
2006-01-09 06:55:00,138.162,138.193,138.144,138.19,550600003.0
2006-01-09 07:00:00,138.21,138.276,138.195,138.268,404499999.0
2006-01-09 07:05:00,138.253,138.268,138.237,138.237,613899997.0
2006-01-09 07:10:00,138.233,138.253,138.214,138.228,454700000.0
2006-01-09 07:15:00,138.223,138.237,138.183,138.222,432900001.0
2006-01-09 07:20:00,138.21,138.235,138.21,138.235,384699999.0
2006-01-09 07:25:00,138.232,138.24,138.21,138.23,442899999.0
2006-01-09 07:30:00,138.23,138.235,138.208,138.228,356199999.0
2006-01-09 07:35:00,138.223,138.248,138.213,138.221,510400001.0
2006-01-09 07:40:00,138.213,138.266,138.213,138.244,484199996.0
2006-01-09 07:45:00,138.24,138.255,138.205,138.255,505300003.0
2006-01-09 07:50:00,138.252,138.318,138.245,138.313,557899998.0
2006-01-09 07:55:00,138.308,138.365,138.308,138.365,499999996.0
2006-01-09 08:00:00,138.362,138.362,138.261,138.288,499299999.0
2006-01-09 08:05:00,138.29,138.295,138.222,138.243,406700001.0
2006-01-09 08:10:00,138.247,138.247,138.213,138.215,562400001.0
2006-01-09 08:15:00,138.207,138.221,138.198,138.221,311499999.0
2006-01-09 08:20:00,138.216,138.253,138.207,138.253,532500003.0
2006-01-09 08:25:00,138.246,138.259,138.23,138.231,391399996.0
2006-01-09 08:30:00,138.232,138.254,138.216,138.252,486899999.0
2006-01-09 08:35:00,138.244,138.314,138.235,138.305,449499999.0
2006-01-09 08:40:00,138.298,138.528,138.294,138.528,542499998.0
2006-01-09 08:45:00,138.542,138.542,138.37,138.385,603700002.0
2006-01-09 08:50:00,138.383,138.393,138.356,138.362,524500000.0
2006-01-09 08:55:00,138.372,138.424,138.337,138.423,598200000.0
2006-01-09 09:00:00,138.412,138.455,138.411,138.442,333799999.0
2006-01-09 09:05:00,138.431,138.459,138.414,138.449,450799999.0
2006-01-09 09:10:00,138.426,138.484,138.414,138.46,478099996.0
2006-01-09 09:15:00,138.462,138.465,138.405,138.405,365999996.0
2006-01-09 09:20:00,138.365,138.365,138.3,138.322,562700000.0
2006-01-09 09:25:00,138.314,138.314,138.173,138.178,454399997.0
2006-01-09 09:30:00,138.185,138.313,138.16,138.299,587799995.0
2006-01-09 09:35:00,138.295,138.3,138.244,138.276,356800002.0
2006-01-09 09:40:00,138.29,138.308,138.22,138.285,429499997.0
2006-01-09 09:45:00,138.3,138.32,138.201,138.205,543399998.0
2006-01-09 09:50:00,138.204,138.264,138.201,138.232,551699999.0
2006-01-09 09:55:00,138.225,138.314,138.214,138.314,435399995.0
2006-01-09 10:00:00,138.31,138.353,138.287,138.291,599900004.0
2006-01-09 10:05:00,138.307,138.323,138.28,138.294,514300000.0
2006-01-09 10:10:00,138.305,138.324,138.269,138.313,388399996.0
2006-01-09 10:15:00,138.316,138.349,138.284,138.289,654499999.0
2006-01-09 10:20:00,138.275,138.275,138.211,138.22,378999995.0
2006-01-09 10:25:00,138.228,138.253,138.202,138.226,648499996.0
2006-01-09 10:30:00,138.222,138.222,138.16,138.16,454900001.0
2006-01-09 10:35:00,138.157,138.172,138.099,138.113,372300002.0
2006-01-09 10:40:00,138.112,138.112,137.979,137.985,431799998.0
2006-01-09 10:45:00,137.971,137.982,137.928,137.941,472999997.0
2006-01-09 10:50:00,137.939,137.96,137.761,137.774,511400000.0
2006-01-09 10:55:00,137.777,137.83,137.731,137.824,482699998.0
2006-01-09 11:00:00,137.842,137.858,137.782,137.802,521800001.0
2006-01-09 11:05:00,137.818,137.832,137.747,137.775,474199996.0
2006-01-09 11:10:00,137.772,137.841,137.733,137.744,456800000.0
2006-01-09 11:15:00,137.737,137.796,137.695,137.715,539600002.0
2006-01-09 11:20:00,137.73,137.774,137.654,137.702,425100003.0
2006-01-09 11:25:00,137.696,137.717,137.669,137.713,495699998.0
2006-01-09 11:30:00,137.715,137.716,137.685,137.7,385799997.0
2006-01-09 11:35:00,137.697,137.75,137.697,137.75,508899999.0
2006-01-09 11:40:00,137.738,137.771,137.672,137.695,389599998.0
2006-01-09 11:45:00,137.703,137.817,137.703,137.817,610999994.0
2006-01-09 11:50:00,137.821,137.854,137.793,137.814,520200004.0
2006-01-09 11:55:00,137.827,137.896,137.813,137.882,483400000.0
2006-01-09 12:00:00,137.879,137.889,137.846,137.868,715900001.0
2006-01-09 12:05:00,137.866,137.889,137.841,137.878,496700000.0
2006-01-09 12:10:00,137.88,137.923,137.871,137.903,494399996.0
2006-01-09 12:15:00,137.9,137.955,137.892,137.936,473199994.0
2006-01-09 12:20:00,137.921,137.965,137.906,137.96,405700001.0
2006-01-09 12:25:00,137.967,137.991,137.854,137.854,347199999.0
2006-01-09 12:30:00,137.85,137.877,137.844,137.867,621699996.0
2006-01-09 12:35:00,137.873,137.919,137.862,137.907,363800001.0
2006-01-09 12:40:00,137.905,137.979,137.891,137.902,389400001.0
2006-01-09 12:45:00,137.917,137.932,137.901,137.926,643399994.0
2006-01-09 12:50:00,137.925,137.925,137.848,137.869,603699997.0
2006-01-09 12:55:00,137.87,137.944,137.87,137.876,427500005.0
2006-01-09 13:00:00,137.88,137.922,137.874,137.895,433900000.0
2006-01-09 13:05:00,137.882,137.892,137.799,137.811,234100001.0
2006-01-09 13:10:00,137.808,137.842,137.799,137.836,457699999.0
2006-01-09 13:15:00,137.838,137.87,137.823,137.823,468200002.0
2006-01-09 13:20:00,137.834,137.838,137.79,137.816,420000002.0
2006-01-09 13:25:00,137.812,137.819,137.76,137.761,435599997.0
2006-01-09 13:30:00,137.768,137.805,137.759,137.774,385500000.0
2006-01-09 13:35:00,137.76,137.76,137.707,137.707,461399990.0
2006-01-09 13:40:00,137.705,137.72,137.655,137.683,377299997.0
2006-01-09 13:45:00,137.688,137.744,137.688,137.714,333400000.0
2006-01-09 13:50:00,137.695,137.747,137.695,137.736,570700009.0
2006-01-09 13:55:00,137.733,137.745,137.7,137.722,364000000.0
2006-01-09 14:00:00,137.729,137.748,137.715,137.737,380000005.0
2006-01-09 14:05:00,137.728,137.755,137.714,137.714,386600000.0
2006-01-09 14:10:00,137.724,137.754,137.718,137.744,537300002.0
2006-01-09 14:15:00,137.738,137.789,137.738,137.763,495500000.0
2006-01-09 14:20:00,137.768,137.774,137.72,137.735,430399999.0
2006-01-09 14:25:00,137.731,137.818,137.721,137.818,396499999.0
2006-01-09 14:30:00,137.816,137.846,137.804,137.821,323699997.0
2006-01-09 14:35:00,137.823,137.857,137.816,137.847,543799997.0
2006-01-09 14:40:00,137.875,137.935,137.856,137.878,505599994.0
2006-01-09 14:45:00,137.879,137.908,137.864,137.892,487999996.0
2006-01-09 14:50:00,137.911,137.978,137.905,137.955,316699998.0
2006-01-09 14:55:00,137.95,137.985,137.928,137.946,491399999.0
2006-01-09 15:00:00,137.95,137.95,137.889,137.894,433800001.0
2006-01-09 15:05:00,137.895,137.913,137.834,137.834,345099997.0
2006-01-09 15:10:00,137.833,137.863,137.801,137.825,456999999.0
2006-01-09 15:15:00,137.826,137.878,137.826,137.868,435299999.0
2006-01-09 15:20:00,137.859,137.872,137.817,137.831,428300005.0
2006-01-09 15:25:00,137.837,137.891,137.776,137.891,372199998.0
2006-01-09 15:30:00,137.888,137.97,137.88,137.951,438099996.0
2006-01-09 15:35:00,137.962,137.981,137.889,137.889,417499994.0
2006-01-09 15:40:00,137.879,137.885,137.803,137.805,437299996.0
2006-01-09 15:45:00,137.815,137.888,137.815,137.867,418099998.0
2006-01-09 15:50:00,137.872,137.883,137.83,137.83,399200001.0
2006-01-09 15:55:00,137.832,137.863,137.826,137.86,559799999.0
2006-01-09 16:00:00,137.857,137.878,137.83,137.838,464499996.0
2006-01-09 16:05:00,137.839,137.882,137.828,137.852,477800000.0
2006-01-09 16:10:00,137.84,137.864,137.8,137.802,395099996.0
2006-01-09 16:15:00,137.798,137.813,137.775,137.792,476199999.0
2006-01-09 16:20:00,137.793,137.844,137.782,137.837,310999996.0
2006-01-09 16:25:00,137.846,137.876,137.837,137.855,447899999.0
2006-01-09 16:30:00,137.859,137.859,137.827,137.835,616799996.0
2006-01-09 16:35:00,137.844,137.862,137.828,137.862,536100004.0
2006-01-09 16:40:00,137.857,137.865,137.825,137.83,566600002.0
2006-01-09 16:45:00,137.835,137.846,137.821,137.846,461799997.0
2006-01-09 16:50:00,137.851,137.857,137.818,137.822,416100004.0
2006-01-09 16:55:00,137.823,137.825,137.75,137.75,437500003.0
2006-01-09 17:00:00,137.743,137.743,137.689,137.713,721300004.0
2006-01-09 17:05:00,137.715,137.744,137.704,137.728,333800002.0
2006-01-09 17:10:00,137.735,137.778,137.713,137.748,511099995.0
2006-01-09 17:15:00,137.749,137.878,137.749,137.868,356300001.0
2006-01-09 17:20:00,137.87,137.905,137.836,137.885,235699997.0
2006-01-09 17:25:00,137.877,137.924,137.873,137.892,561600000.0
2006-01-09 17:30:00,137.891,137.977,137.883,137.977,439900002.0
2006-01-09 17:35:00,137.983,138.001,137.94,137.94,434200001.0
2006-01-09 17:40:00,137.929,137.95,137.911,137.92,384200005.0
2006-01-09 17:45:00,137.922,138.008,137.922,138.008,488799995.0
2006-01-09 17:50:00,138.019,138.025,137.935,138.008,659399994.0
2006-01-09 17:55:00,138.032,138.081,137.998,138.008,523000001.0
2006-01-09 18:00:00,137.983,138.31,137.969,138.03,6941499977.0
2006-01-09 18:05:00,138.027,138.051,138.001,138.009,7761099994.0
2006-01-09 18:10:00,138.019,138.09,138.019,138.037,5179599981.0
2006-01-09 18:15:00,138.035,138.041,137.899,138.006,5360999985.0
2006-01-09 18:20:00,138.0,138.073,138.0,138.072,6292299975.0
2006-01-09 18:25:00,138.087,138.12,138.072,138.11,4233200017.0
2006-01-09 18:30:00,138.115,138.243,138.093,138.241,5367699987.0
2006-01-09 18:35:00,138.255,138.261,138.223,138.225,3331499997.0
2006-01-09 18:40:00,138.227,138.295,138.217,138.287,2878600016.0
2006-01-09 18:45:00,138.28,138.341,138.26,138.31,2206800001.0
2006-01-09 18:50:00,138.314,138.36,138.309,138.322,4187199994.0
2006-01-09 18:55:00,138.313,138.364,138.303,138.321,3222099993.0
2006-01-09 19:00:00,138.315,138.329,138.282,138.3,1960100010.0
2006-01-09 19:05:00,138.308,138.351,138.291,138.328,3692699989.0
2006-01-09 19:10:00,138.333,138.37,138.306,138.35,1508100003.0
2006-01-09 19:15:00,138.348,138.361,138.31,138.311,2776399996.0
2006-01-09 19:20:00,138.313,138.313,138.192,138.2,2662499993.0
2006-01-09 19:25:00,138.196,138.203,138.16,138.195,3387699980.0
2006-01-09 19:30:00,138.203,138.286,138.199,138.224,3205699992.0
2006-01-09 19:35:00,138.214,138.252,138.182,138.243,2902399996.0
2006-01-09 19:40:00,138.25,138.282,138.206,138.27,2382900004.0
2006-01-09 19:45:00,138.277,138.286,138.247,138.263,1719399999.0
2006-01-09 19:50:00,138.259,138.259,138.179,138.219,1909799994.0
2006-01-09 19:55:00,138.228,138.256,138.215,138.242,2152299995.0
2006-01-09 20:00:00,138.262,138.29,138.24,138.242,1522599997.0
2006-01-09 20:05:00,138.24,138.251,138.225,138.243,2469500003.0
2006-01-09 20:10:00,138.233,138.254,138.215,138.22,2591499999.0
2006-01-09 20:15:00,138.225,138.231,138.171,138.175,2336899998.0
2006-01-09 20:20:00,138.177,138.199,138.153,138.18,2138799998.0
2006-01-09 20:25:00,138.182,138.226,138.171,138.197,3754800006.0
2006-01-09 20:30:00,138.191,138.202,138.15,138.153,5410399991.0
2006-01-09 20:35:00,138.15,138.194,138.14,138.194,3114800025.0
2006-01-09 20:40:00,138.198,138.238,138.198,138.223,2657099994.0
2006-01-09 20:45:00,138.227,138.227,138.196,138.212,2941499998.0
2006-01-09 20:50:00,138.21,138.255,138.207,138.24,2795400006.0
2006-01-09 20:55:00,138.222,138.234,138.212,138.22,5010100001.0
2006-01-09 21:00:00,138.22,138.284,138.212,138.273,3459899997.0
2006-01-09 21:05:00,138.282,138.322,138.282,138.308,2256100003.0
2006-01-09 21:10:00,138.31,138.347,138.297,138.347,2844399987.0
2006-01-09 21:15:00,138.344,138.344,138.3,138.305,2840200003.0
2006-01-09 21:20:00,138.313,138.328,138.298,138.31,3825999998.0
2006-01-09 21:25:00,138.31,138.315,138.254,138.31,1349999996.0
2006-01-09 21:30:00,138.31,138.322,138.289,138.306,1259299993.0
2006-01-09 21:35:00,138.309,138.324,138.285,138.299,918900007.0
2006-01-09 21:40:00,138.3,138.312,138.286,138.289,1599599996.0
2006-01-09 21:45:00,138.293,138.358,138.289,138.291,1552999991.0
2006-01-09 21:50:00,138.297,138.302,138.245,138.27,461000001.0
2006-01-09 21:55:00,138.274,138.296,138.258,138.28,463399998.0
2006-01-09 22:00:00,138.29,138.305,138.24,138.254,1547600000.0
2006-01-09 22:05:00,138.247,138.293,138.247,138.279,663499996.0
2006-01-09 22:10:00,138.278,138.299,138.268,138.281,709100005.0
2006-01-09 22:15:00,138.28,138.305,138.28,138.3,626299998.0
2006-01-09 22:20:00,138.294,138.294,138.215,138.218,907399997.0
2006-01-09 22:25:00,138.218,138.225,138.177,138.199,1283599996.0
2006-01-09 22:30:00,138.198,138.198,138.177,138.19,796299995.0
2006-01-09 22:35:00,138.182,138.194,138.171,138.185,1181699994.0
2006-01-09 22:40:00,138.185,138.234,138.18,138.222,1270900001.0
2006-01-09 22:45:00,138.224,138.245,138.214,138.231,1173800006.0
2006-01-09 22:50:00,138.227,138.228,138.21,138.22,719900001.0
2006-01-09 22:55:00,138.217,138.236,138.123,138.127,685499998.0
2006-01-09 23:00:00,138.144,138.147,138.066,138.093,439299998.0
2006-01-09 23:05:00,138.093,138.1,138.03,138.092,372599998.0
2006-01-09 23:10:00,138.076,138.109,138.061,138.102,415100003.0
2006-01-09 23:15:00,138.1,138.113,138.095,138.108,335899998.0
2006-01-09 23:20:00,138.115,138.149,138.105,138.135,474399999.0
2006-01-09 23:25:00,138.139,138.188,138.139,138.169,418000001.0
2006-01-09 23:30:00,138.168,138.22,138.161,138.212,382099998.0
2006-01-09 23:35:00,138.208,138.208,138.152,138.187,505900003.0
2006-01-09 23:40:00,138.181,138.194,138.153,138.165,276000000.0
2006-01-09 23:45:00,138.175,138.2,138.164,138.199,409799999.0
2006-01-09 23:50:00,138.22,138.313,138.203,138.284,414900001.0
2006-01-09 23:55:00,138.306,138.365,138.306,138.365,330700000.0
2006-01-10 00:00:00,138.352,138.365,138.262,138.295,678600000.0
2006-01-10 00:05:00,138.287,138.349,138.238,138.325,536900002.0
2006-01-10 00:10:00,138.277,138.362,138.255,138.355,479699997.0
2006-01-10 00:15:00,138.342,138.355,138.286,138.319,498699997.0
2006-01-10 00:20:00,138.287,138.399,138.287,138.303,620600004.0
2006-01-10 00:25:00,138.363,138.386,138.316,138.337,635800000.0
2006-01-10 00:30:00,138.365,138.429,138.365,138.415,468200000.0
2006-01-10 00:35:00,138.416,138.422,138.364,138.364,350199998.0
2006-01-10 00:40:00,138.36,138.399,138.36,138.384,497300001.0
2006-01-10 00:45:00,138.378,138.385,138.351,138.38,568399999.0
2006-01-10 00:50:00,138.378,138.398,138.368,138.383,347399997.0
2006-01-10 00:55:00,138.377,138.388,138.358,138.358,481399999.0
2006-01-10 01:00:00,138.356,138.372,138.274,138.296,521899999.0
2006-01-10 01:05:00,138.303,138.312,138.287,138.291,388499994.0
2006-01-10 01:10:00,138.283,138.304,138.271,138.296,548499999.0
2006-01-10 01:15:00,138.309,138.343,138.299,138.335,540899999.0
2006-01-10 01:20:00,138.34,138.362,138.32,138.328,351999999.0
2006-01-10 01:25:00,138.335,138.347,138.297,138.323,532199995.0
2006-01-10 01:30:00,138.32,138.325,138.275,138.289,567900001.0
2006-01-10 01:35:00,138.288,138.321,138.258,138.297,378899997.0
2006-01-10 01:40:00,138.299,138.322,138.291,138.312,625100003.0
2006-01-10 01:45:00,138.305,138.305,138.273,138.288,378599995.0
2006-01-10 01:50:00,138.28,138.291,138.246,138.268,382899998.0
2006-01-10 01:55:00,138.287,138.294,138.255,138.267,514899996.0
2006-01-10 02:00:00,138.267,138.298,138.245,138.272,311800004.0
2006-01-10 02:05:00,138.276,138.398,138.276,138.398,585600001.0
2006-01-10 02:10:00,138.406,138.418,138.381,138.41,301400001.0
2006-01-10 02:15:00,138.427,138.436,138.381,138.382,451100007.0
2006-01-10 02:20:00,138.381,138.388,138.358,138.369,475000003.0
2006-01-10 02:25:00,138.357,138.387,138.357,138.372,343400002.0
2006-01-10 02:30:00,138.37,138.377,138.332,138.358,444500004.0
2006-01-10 02:35:00,138.366,138.384,138.343,138.343,382500001.0
2006-01-10 02:40:00,138.343,138.355,138.306,138.325,521400001.0
2006-01-10 02:45:00,138.328,138.347,138.298,138.328,433500001.0
2006-01-10 02:50:00,138.335,138.335,138.288,138.308,363500000.0
2006-01-10 02:55:00,138.321,138.323,138.28,138.284,548000001.0
2006-01-10 03:00:00,138.269,138.272,138.217,138.263,635200003.0
2006-01-10 03:05:00,138.274,138.28,138.196,138.197,503600001.0
2006-01-10 03:10:00,138.196,138.244,138.191,138.241,442200001.0
2006-01-10 03:15:00,138.233,138.233,138.125,138.157,439800002.0
2006-01-10 03:20:00,138.157,138.171,138.139,138.152,533099991.0
2006-01-10 03:25:00,138.149,138.204,138.144,138.193,424199996.0
2006-01-10 03:30:00,138.185,138.242,138.185,138.239,466599995.0
2006-01-10 03:35:00,138.237,138.279,138.231,138.264,473799996.0
2006-01-10 03:40:00,138.266,138.318,138.266,138.309,314900001.0
2006-01-10 03:45:00,138.316,138.316,138.234,138.234,252499996.0
2006-01-10 03:50:00,138.233,138.246,138.204,138.233,326100000.0
2006-01-10 03:55:00,138.218,138.236,138.185,138.185,309500000.0
2006-01-10 04:00:00,138.185,138.187,138.105,138.115,284299999.0
2006-01-10 04:05:00,138.099,138.109,138.042,138.067,438200000.0
2006-01-10 04:10:00,138.065,138.096,138.054,138.092,543699995.0
2006-01-10 04:15:00,138.083,138.116,138.069,138.075,427100003.0
2006-01-10 04:20:00,138.086,138.133,138.086,138.119,487400000.0
2006-01-10 04:25:00,138.106,138.181,138.084,138.175,457099994.0
2006-01-10 04:30:00,138.213,138.258,138.171,138.199,491099999.0
2006-01-10 04:35:00,138.213,138.28,138.21,138.263,508399998.0
2006-01-10 04:40:00,138.262,138.292,138.256,138.277,526600003.0
2006-01-10 04:45:00,138.266,138.31,138.251,138.268,300900000.0
2006-01-10 04:50:00,138.27,138.312,138.245,138.295,275700004.0
2006-01-10 04:55:00,138.294,138.306,138.269,138.283,538300002.0
2006-01-10 05:00:00,138.289,138.294,138.245,138.293,377499998.0
2006-01-10 05:05:00,138.291,138.31,138.264,138.29,414600003.0
2006-01-10 05:10:00,138.293,138.295,138.232,138.277,440599998.0
2006-01-10 05:15:00,138.279,138.282,138.248,138.252,533600002.0
2006-01-10 05:20:00,138.258,138.258,138.217,138.217,395399997.0
2006-01-10 05:25:00,138.201,138.217,138.185,138.197,326799995.0
2006-01-10 05:30:00,138.191,138.238,138.185,138.23,298100002.0
2006-01-10 05:35:00,138.234,138.297,138.234,138.28,349999995.0
2006-01-10 05:40:00,138.276,138.276,138.245,138.251,647500000.0
2006-01-10 05:45:00,138.254,138.31,138.254,138.298,300000003.0
2006-01-10 05:50:00,138.301,138.308,138.274,138.29,504000001.0
2006-01-10 05:55:00,138.289,138.3,138.271,138.297,356199999.0
2006-01-10 06:00:00,138.291,138.302,138.265,138.278,436199998.0
2006-01-10 06:05:00,138.287,138.303,138.268,138.283,414899999.0
2006-01-10 06:10:00,138.285,138.324,138.285,138.308,529999995.0
2006-01-10 06:15:00,138.319,138.319,138.277,138.281,421000001.0
2006-01-10 06:20:00,138.273,138.289,138.259,138.268,381100009.0
2006-01-10 06:25:00,138.259,138.294,138.241,138.294,469200000.0
2006-01-10 06:30:00,138.288,138.325,138.281,138.315,578700001.0
2006-01-10 06:35:00,138.314,138.339,138.301,138.316,424700004.0
2006-01-10 06:40:00,138.306,138.336,138.285,138.285,398000001.0
2006-01-10 06:45:00,138.298,138.322,138.291,138.294,330899996.0
2006-01-10 06:50:00,138.287,138.291,138.244,138.278,413399994.0
2006-01-10 06:55:00,138.279,138.307,138.268,138.307,493200001.0
2006-01-10 07:00:00,138.307,138.307,138.219,138.225,513399994.0
2006-01-10 07:05:00,138.214,138.231,138.141,138.147,437899999.0
2006-01-10 07:10:00,138.152,138.155,138.077,138.09,594400004.0
2006-01-10 07:15:00,138.086,138.139,138.086,138.117,428800000.0
2006-01-10 07:20:00,138.112,138.127,138.105,138.124,501399999.0
2006-01-10 07:25:00,138.119,138.155,138.119,138.139,309100001.0
2006-01-10 07:30:00,138.139,138.187,138.139,138.184,266700003.0
2006-01-10 07:35:00,138.177,138.185,138.156,138.185,329699997.0
2006-01-10 07:40:00,138.178,138.215,138.159,138.215,365500002.0
2006-01-10 07:45:00,138.213,138.226,138.188,138.2,405299995.0
2006-01-10 07:50:00,138.205,138.205,138.174,138.182,382199999.0
2006-01-10 07:55:00,138.189,138.209,138.173,138.2,326600002.0
2006-01-10 08:00:00,138.198,138.212,138.152,138.158,295099996.0
2006-01-10 08:05:00,138.16,138.164,138.107,138.141,568000003.0
2006-01-10 08:10:00,138.153,138.158,138.098,138.101,393200000.0
2006-01-10 08:15:00,138.11,138.113,138.061,138.072,413800001.0
2006-01-10 08:20:00,138.085,138.107,138.074,138.095,573299999.0
2006-01-10 08:25:00,138.075,138.075,138.034,138.039,479200003.0
2006-01-10 08:30:00,138.038,138.095,138.037,138.08,447800002.0
2006-01-10 08:35:00,138.072,138.122,138.06,138.068,712400006.0
2006-01-10 08:40:00,138.068,138.079,138.053,138.068,529799997.0
2006-01-10 08:45:00,138.062,138.062,138.024,138.052,353100004.0
2006-01-10 08:50:00,138.069,138.088,138.059,138.083,491500001.0
2006-01-10 08:55:00,138.081,138.162,138.071,138.146,608299998.0
2006-01-10 09:00:00,138.153,138.17,138.066,138.1,416199993.0
2006-01-10 09:05:00,138.096,138.139,138.086,138.132,663500007.0
2006-01-10 09:10:00,138.127,138.154,138.112,138.112,444399999.0
2006-01-10 09:15:00,138.117,138.133,138.031,138.056,332900000.0
2006-01-10 09:20:00,138.061,138.086,137.957,137.982,544199999.0
2006-01-10 09:25:00,137.982,138.035,137.935,137.935,488500000.0
2006-01-10 09:30:00,137.903,137.97,137.889,137.952,639799997.0
2006-01-10 09:35:00,137.941,137.954,137.913,137.923,335200000.0
2006-01-10 09:40:00,137.922,137.928,137.826,137.848,514300000.0
2006-01-10 09:45:00,137.855,137.883,137.802,137.805,403999995.0
2006-01-10 09:50:00,137.806,137.917,137.806,137.9,362299996.0
2006-01-10 09:55:00,137.888,138.057,137.888,138.057,550199998.0
2006-01-10 10:00:00,138.056,138.079,138.013,138.015,622599994.0
2006-01-10 10:05:00,138.013,138.025,137.961,137.985,538399997.0
2006-01-10 10:10:00,137.991,138.062,137.978,138.02,351100001.0
2006-01-10 10:15:00,138.02,138.082,137.968,138.071,594200001.0
2006-01-10 10:20:00,138.067,138.147,138.052,138.135,468000000.0
2006-01-10 10:25:00,138.137,138.141,137.961,137.976,467500003.0
2006-01-10 10:30:00,137.969,137.979,137.914,137.975,418600002.0
2006-01-10 10:35:00,137.997,138.03,137.969,138.017,421700003.0
2006-01-10 10:40:00,138.018,138.018,137.929,137.943,488699998.0
2006-01-10 10:45:00,137.94,137.945,137.823,137.825,289599998.0
2006-01-10 10:50:00,137.819,137.839,137.799,137.835,478800001.0
2006-01-10 10:55:00,137.839,137.9,137.822,137.896,382700000.0
2006-01-10 11:00:00,137.902,137.906,137.859,137.869,515599997.0
2006-01-10 11:05:00,137.883,137.944,137.881,137.916,497800003.0
2006-01-10 11:10:00,137.927,137.978,137.927,137.97,539899999.0
2006-01-10 11:15:00,137.964,138.022,137.964,137.993,456999998.0
2006-01-10 11:20:00,137.989,138.01,137.981,137.994,403300005.0
2006-01-10 11:25:00,137.995,138.024,137.978,138.012,557700000.0
2006-01-10 11:30:00,138.016,138.028,138.002,138.014,413199998.0
2006-01-10 11:35:00,138.015,138.017,137.99,138.015,526299998.0
2006-01-10 11:40:00,138.01,138.117,138.008,138.117,403999996.0
2006-01-10 11:45:00,138.119,138.135,138.033,138.047,519299999.0
2006-01-10 11:50:00,138.035,138.079,138.02,138.067,587400006.0
2006-01-10 11:55:00,138.077,138.151,138.066,138.151,528100001.0
2006-01-10 12:00:00,138.158,138.196,138.105,138.184,637199995.0
2006-01-10 12:05:00,138.193,138.247,138.136,138.246,540200002.0
2006-01-10 12:10:00,138.262,138.32,138.255,138.301,512400004.0
2006-01-10 12:15:00,138.301,138.325,138.271,138.302,460100003.0
2006-01-10 12:20:00,138.285,138.285,138.23,138.238,376400003.0
2006-01-10 12:25:00,138.237,138.238,138.187,138.187,432300001.0
2006-01-10 12:30:00,138.18,138.183,138.14,138.14,608300003.0
2006-01-10 12:35:00,138.115,138.12,138.077,138.077,296799998.0
2006-01-10 12:40:00,138.075,138.147,138.07,138.144,313499998.0
2006-01-10 12:45:00,138.159,138.23,138.142,138.195,472200000.0
2006-01-10 12:50:00,138.197,138.217,138.138,138.144,518699998.0
2006-01-10 12:55:00,138.142,138.171,138.114,138.166,514900002.0
2006-01-10 13:00:00,138.172,138.178,138.07,138.088,377900000.0
2006-01-10 13:05:00,138.097,138.158,138.091,138.135,482699999.0
2006-01-10 13:10:00,138.141,138.229,138.141,138.198,417900000.0
2006-01-10 13:15:00,138.2,138.209,138.165,138.168,522599999.0
2006-01-10 13:20:00,138.173,138.175,138.093,138.105,369299996.0
2006-01-10 13:25:00,138.111,138.173,138.109,138.161,558599998.0
2006-01-10 13:30:00,138.16,138.166,138.125,138.137,478799998.0
2006-01-10 13:35:00,138.125,138.134,138.083,138.099,388400001.0
2006-01-10 13:40:00,138.095,138.185,138.095,138.163,422099997.0
2006-01-10 13:45:00,138.164,138.175,138.103,138.103,327599999.0
2006-01-10 13:50:00,138.102,138.116,138.059,138.061,285499998.0
2006-01-10 13:55:00,138.063,138.189,138.047,138.186,363200000.0
2006-01-10 14:00:00,138.185,138.197,138.138,138.155,575900007.0
2006-01-10 14:05:00,138.15,138.15,138.111,138.113,504800003.0
2006-01-10 14:10:00,138.116,138.118,138.082,138.1,502399999.0
2006-01-10 14:15:00,138.101,138.119,138.087,138.093,420400001.0
2006-01-10 14:20:00,138.094,138.12,138.084,138.098,479400002.0
2006-01-10 14:25:00,138.103,138.148,138.103,138.127,414299998.0
2006-01-10 14:30:00,138.125,138.141,138.086,138.115,371700002.0
2006-01-10 14:35:00,138.107,138.141,138.104,138.105,634299994.0
2006-01-10 14:40:00,138.102,138.131,138.097,138.131,402899997.0
2006-01-10 14:45:00,138.132,138.134,138.101,138.11,585900004.0
2006-01-10 14:50:00,138.109,138.117,138.078,138.092,547100006.0
2006-01-10 14:55:00,138.088,138.1,138.064,138.086,584100002.0
2006-01-10 15:00:00,138.085,138.15,138.051,138.099,533800004.0
2006-01-10 15:05:00,138.081,138.096,138.063,138.081,511099997.0
2006-01-10 15:10:00,138.078,138.129,138.068,138.1,657199990.0
2006-01-10 15:15:00,138.097,138.164,138.097,138.111,366200001.0
2006-01-10 15:20:00,138.094,138.099,138.05,138.056,476799999.0
2006-01-10 15:25:00,138.063,138.137,138.06,138.137,441499998.0
2006-01-10 15:30:00,138.143,138.151,138.112,138.126,555199993.0
2006-01-10 15:35:00,138.13,138.13,138.071,138.118,563899997.0
2006-01-10 15:40:00,138.123,138.123,138.056,138.077,367299996.0
2006-01-10 15:45:00,138.083,138.113,138.069,138.08,579800005.0
2006-01-10 15:50:00,138.079,138.12,138.068,138.097,408400002.0
2006-01-10 15:55:00,138.083,138.083,138.04,138.055,476000000.0
2006-01-10 16:00:00,138.067,138.107,138.059,138.061,486599999.0
2006-01-10 16:05:00,138.058,138.079,138.034,138.047,335300000.0
2006-01-10 16:10:00,138.058,138.091,138.044,138.06,432800004.0
2006-01-10 16:15:00,138.043,138.059,137.994,138.018,488399996.0
2006-01-10 16:20:00,138.02,138.037,137.994,137.997,473399998.0
2006-01-10 16:25:00,138.005,138.012,137.915,137.921,522200002.0
2006-01-10 16:30:00,137.929,137.951,137.917,137.936,631200004.0
2006-01-10 16:35:00,137.936,137.976,137.928,137.969,428999997.0
2006-01-10 16:40:00,137.963,137.97,137.935,137.947,496799998.0
2006-01-10 16:45:00,137.948,137.999,137.93,137.99,600699992.0
2006-01-10 16:50:00,138.001,138.019,137.973,137.979,568200000.0
2006-01-10 16:55:00,137.974,137.977,137.907,137.956,499400000.0
2006-01-10 17:00:00,137.965,137.974,137.886,137.974,602900000.0
2006-01-10 17:05:00,137.994,138.0,137.938,137.939,439999997.0
2006-01-10 17:10:00,137.942,138.013,137.91,137.91,308499998.0
2006-01-10 17:15:00,137.906,137.943,137.903,137.928,430300002.0
2006-01-10 17:20:00,137.928,137.986,137.919,137.986,545499993.0
2006-01-10 17:25:00,137.981,138.042,137.973,138.041,285299999.0
2006-01-10 17:30:00,138.031,138.055,138.02,138.055,475299998.0
2006-01-10 17:35:00,138.065,138.07,138.044,138.055,372699998.0
2006-01-10 17:40:00,138.058,138.07,138.031,138.051,573800002.0
2006-01-10 17:45:00,138.038,138.06,138.011,138.026,508500005.0
2006-01-10 17:50:00,138.031,138.033,137.973,138.033,368900001.0
2006-01-10 17:55:00,138.034,138.174,138.029,138.171,394600004.0
2006-01-10 18:00:00,138.175,138.252,138.143,138.244,6795299985.0
2006-01-10 18:05:00,138.253,138.283,138.197,138.218,7754199994.0
2006-01-10 18:10:00,138.223,138.223,138.15,138.15,5275799998.0
2006-01-10 18:15:00,138.159,138.214,138.159,138.166,4602399995.0
2006-01-10 18:20:00,138.166,138.192,138.152,138.181,6586199997.0
2006-01-10 18:25:00,138.181,138.269,138.181,138.268,4203599988.0
2006-01-10 18:30:00,138.265,138.274,138.24,138.265,5562500005.0
2006-01-10 18:35:00,138.275,138.308,138.167,138.173,3277499992.0
2006-01-10 18:40:00,138.167,138.201,138.107,138.127,2979799983.0
2006-01-10 18:45:00,138.127,138.251,138.127,138.223,2130799995.0
2006-01-10 18:50:00,138.22,138.23,138.191,138.225,4012199995.0
2006-01-10 18:55:00,138.223,138.262,138.213,138.236,3244399984.0
2006-01-10 19:00:00,138.221,138.263,138.209,138.224,2114299994.0
2006-01-10 19:05:00,138.225,138.236,138.203,138.223,3557999997.0
2006-01-10 19:10:00,138.23,138.257,138.219,138.257,1472299996.0
2006-01-10 19:15:00,138.254,138.269,138.203,138.203,2819500004.0
2006-01-10 19:20:00,138.204,138.233,138.188,138.221,2401199999.0
2006-01-10 19:25:00,138.219,138.246,138.21,138.229,3455699988.0
2006-01-10 19:30:00,138.231,138.267,138.231,138.26,3587500010.0
2006-01-10 19:35:00,138.255,138.317,138.248,138.297,3037800001.0
2006-01-10 19:40:00,138.296,138.315,138.273,138.283,2672699989.0
2006-01-10 19:45:00,138.285,138.329,138.284,138.31,1757999993.0
2006-01-10 19:50:00,138.308,138.308,138.231,138.231,1857699993.0
2006-01-10 19:55:00,138.232,138.245,138.22,138.235,2221699997.0
2006-01-10 20:00:00,138.242,138.242,138.221,138.239,1619599994.0
2006-01-10 20:05:00,138.238,138.244,138.216,138.233,2558800002.0
2006-01-10 20:10:00,138.232,138.261,138.228,138.256,3047399993.0
2006-01-10 20:15:00,138.262,138.263,138.237,138.251,2183799998.0
2006-01-10 20:20:00,138.25,138.253,138.193,138.213,1866000001.0
2006-01-10 20:25:00,138.219,138.25,138.211,138.227,3412100006.0
2006-01-10 20:30:00,138.225,138.265,138.223,138.26,5529599988.0
2006-01-10 20:35:00,138.263,138.273,138.158,138.222,2787200023.0
2006-01-10 20:40:00,138.224,138.266,138.219,138.25,3069999994.0
2006-01-10 20:45:00,138.258,138.261,138.199,138.215,3390799997.0
2006-01-10 20:50:00,138.206,138.217,138.192,138.217,2883799995.0
2006-01-10 20:55:00,138.216,138.232,138.206,138.217,5298199994.0
2006-01-10 21:00:00,138.22,138.228,138.177,138.203,3693400005.0
2006-01-10 21:05:00,138.197,138.226,138.185,138.22,2335399995.0
2006-01-10 21:10:00,138.226,138.255,138.192,138.201,1926499997.0
2006-01-10 21:15:00,138.19,138.19,138.03,138.05,3402500004.0
2006-01-10 21:20:00,138.056,138.1,138.047,138.068,3751499996.0
2006-01-10 21:25:00,138.07,138.075,138.022,138.034,1430799998.0
2006-01-10 21:30:00,138.032,138.097,138.032,138.093,1451499994.0
2006-01-10 21:35:00,138.099,138.117,138.077,138.1,837599993.0
2006-01-10 21:40:00,138.106,138.129,138.096,138.096,1877300001.0
2006-01-10 21:45:00,138.093,138.097,138.057,138.076,1576899996.0
2006-01-10 21:50:00,138.083,138.161,138.083,138.16,530099996.0
2006-01-10 21:55:00,138.171,138.182,138.154,138.17,440899998.0
2006-01-10 22:00:00,138.171,138.178,138.132,138.134,1435899993.0
2006-01-10 22:05:00,138.13,138.141,138.111,138.114,587000001.0
2006-01-10 22:10:00,138.115,138.134,138.109,138.11,742199994.0
2006-01-10 22:15:00,138.11,138.118,138.084,138.09,555700000.0
2006-01-10 22:20:00,138.089,138.095,138.078,138.087,678599998.0
2006-01-10 22:25:00,138.085,138.086,138.049,138.063,1153600002.0
2006-01-10 22:30:00,138.061,138.061,138.021,138.052,890899995.0
2006-01-10 22:35:00,138.043,138.05,138.027,138.027,1413699992.0
2006-01-10 22:40:00,138.02,138.031,138.006,138.018,1107999998.0
2006-01-10 22:45:00,138.002,138.008,137.974,137.995,1087200002.0
2006-01-10 22:50:00,137.993,137.993,137.971,137.984,729599999.0
2006-01-10 22:55:00,137.977,137.995,137.943,137.955,767600002.0
2006-01-10 23:00:00,137.975,138.004,137.963,137.993,458300001.0
2006-01-10 23:05:00,137.993,138.0,137.947,137.965,353400000.0
2006-01-10 23:10:00,137.956,137.981,137.934,137.958,351500000.0
2006-01-10 23:15:00,137.965,137.965,137.934,137.944,349499999.0
2006-01-10 23:20:00,137.942,137.947,137.917,137.92,398600001.0
2006-01-10 23:25:00,137.914,137.918,137.899,137.918,295700002.0
2006-01-10 23:30:00,137.923,137.924,137.894,137.91,387800001.0
2006-01-10 23:35:00,137.914,137.938,137.901,137.938,407799995.0
2006-01-10 23:40:00,137.934,137.974,137.93,137.964,329100001.0
2006-01-10 23:45:00,137.956,137.956,137.928,137.935,507899999.0
2006-01-10 23:50:00,137.943,137.948,137.911,137.927,536799992.0
2006-01-10 23:55:00,137.915,137.931,137.909,137.925,448200002.0
2006-01-11 00:00:00,137.912,137.999,137.864,137.908,549400001.0
2006-01-11 00:05:00,137.907,137.988,137.893,137.966,599100002.0
2006-01-11 00:10:00,137.958,137.972,137.904,137.944,470299997.0
2006-01-11 00:15:00,137.957,137.957,137.864,137.936,547800000.0
2006-01-11 00:20:00,137.915,137.971,137.875,137.903,694000003.0
2006-01-11 00:25:00,137.902,137.933,137.902,137.918,554700002.0
2006-01-11 00:30:00,137.92,137.947,137.911,137.921,379499997.0
2006-01-11 00:35:00,137.924,137.966,137.924,137.965,460899997.0
2006-01-11 00:40:00,137.965,137.977,137.953,137.971,441899995.0
2006-01-11 00:45:00,137.976,137.998,137.965,137.98,378900002.0
2006-01-11 00:50:00,137.976,138.035,137.963,138.01,448100000.0
2006-01-11 00:55:00,138.01,138.035,138.01,138.025,439400006.0
2006-01-11 01:00:00,138.011,138.025,138.005,138.02,542999993.0
2006-01-11 01:05:00,138.022,138.048,138.022,138.045,304099996.0
2006-01-11 01:10:00,138.049,138.062,138.016,138.016,724900001.0
2006-01-11 01:15:00,138.026,138.07,138.023,138.045,389999999.0
2006-01-11 01:20:00,138.05,138.059,137.959,137.99,508400004.0
2006-01-11 01:25:00,137.994,138.028,137.981,137.999,525199994.0
2006-01-11 01:30:00,137.996,137.998,137.953,137.988,536099997.0
2006-01-11 01:35:00,137.995,137.995,137.967,137.993,447700003.0
2006-01-11 01:40:00,137.995,138.012,137.97,137.999,496900001.0
2006-01-11 01:45:00,137.99,138.0,137.958,137.992,467200001.0
2006-01-11 01:50:00,137.97,138.006,137.956,137.998,558400005.0
2006-01-11 01:55:00,138.018,138.046,138.004,138.03,399199999.0
2006-01-11 02:00:00,138.032,138.045,137.999,138.025,353600000.0
2006-01-11 02:05:00,138.015,138.092,138.015,138.086,431599997.0
2006-01-11 02:10:00,138.091,138.12,138.088,138.105,442799999.0
2006-01-11 02:15:00,138.109,138.109,138.083,138.085,337200000.0
2006-01-11 02:20:00,138.094,138.102,138.069,138.079,409899994.0
2006-01-11 02:25:00,138.068,138.129,138.068,138.121,595200002.0
2006-01-11 02:30:00,138.117,138.118,138.086,138.097,548799999.0
2006-01-11 02:35:00,138.097,138.115,138.085,138.115,436600005.0
2006-01-11 02:40:00,138.105,138.116,138.088,138.105,391500000.0
2006-01-11 02:45:00,138.102,138.116,138.088,138.115,578200005.0
2006-01-11 02:50:00,138.097,138.113,138.073,138.077,292599998.0
2006-01-11 02:55:00,138.069,138.069,138.023,138.037,479199995.0
2006-01-11 03:00:00,138.03,138.136,138.016,138.11,411299999.0
2006-01-11 03:05:00,138.134,138.195,138.113,138.195,495100005.0
2006-01-11 03:10:00,138.221,138.294,138.202,138.294,428699997.0
2006-01-11 03:15:00,138.284,138.284,138.229,138.257,413799997.0
2006-01-11 03:20:00,138.254,138.269,138.212,138.215,481599995.0
2006-01-11 03:25:00,138.214,138.254,138.204,138.232,447500001.0
2006-01-11 03:30:00,138.228,138.258,138.227,138.242,457899998.0
2006-01-11 03:35:00,138.232,138.239,138.214,138.224,330200003.0
2006-01-11 03:40:00,138.219,138.237,138.206,138.212,292399997.0
2006-01-11 03:45:00,138.222,138.237,138.202,138.235,416700000.0
2006-01-11 03:50:00,138.23,138.237,138.214,138.22,308100000.0
2006-01-11 03:55:00,138.224,138.254,138.218,138.25,505600000.0
2006-01-11 04:00:00,138.262,138.296,138.25,138.272,577400000.0
2006-01-11 04:05:00,138.263,138.28,138.254,138.254,431599997.0
2006-01-11 04:10:00,138.26,138.288,138.26,138.266,518699999.0
2006-01-11 04:15:00,138.264,138.3,138.264,138.282,370999995.0
2006-01-11 04:20:00,138.289,138.289,138.227,138.234,422599999.0
2006-01-11 04:25:00,138.223,138.245,138.209,138.209,332000005.0
2006-01-11 04:30:00,138.213,138.265,138.201,138.251,445500000.0
2006-01-11 04:35:00,138.253,138.275,138.241,138.275,532900001.0
2006-01-11 04:40:00,138.279,138.297,138.244,138.26,446300004.0
2006-01-11 04:45:00,138.256,138.281,138.255,138.28,363700004.0
2006-01-11 04:50:00,138.28,138.306,138.247,138.306,408799994.0
2006-01-11 04:55:00,138.308,138.323,138.303,138.303,436800000.0
2006-01-11 05:00:00,138.3,138.305,138.243,138.252,481099999.0
2006-01-11 05:05:00,138.251,138.273,138.237,138.249,368799996.0
2006-01-11 05:10:00,138.245,138.253,138.224,138.24,381599999.0
2006-01-11 05:15:00,138.237,138.274,138.237,138.26,465499996.0
2006-01-11 05:20:00,138.267,138.267,138.174,138.231,463100000.0
2006-01-11 05:25:00,138.214,138.214,138.124,138.148,365300000.0
2006-01-11 05:30:00,138.15,138.187,138.134,138.187,378399997.0
2006-01-11 05:35:00,138.199,138.208,138.167,138.201,435200001.0
2006-01-11 05:40:00,138.2,138.208,138.179,138.18,298799999.0
2006-01-11 05:45:00,138.175,138.178,138.148,138.149,359599999.0
2006-01-11 05:50:00,138.148,138.199,138.144,138.196,435299996.0
2006-01-11 05:55:00,138.197,138.221,138.191,138.213,354200001.0
2006-01-11 06:00:00,138.21,138.218,138.173,138.179,362800000.0
2006-01-11 06:05:00,138.182,138.208,138.167,138.208,473599998.0
2006-01-11 06:10:00,138.207,138.207,138.18,138.198,400399998.0
2006-01-11 06:15:00,138.196,138.212,138.171,138.205,463999998.0
2006-01-11 06:20:00,138.207,138.231,138.204,138.231,368599999.0
2006-01-11 06:25:00,138.242,138.249,138.227,138.24,445899994.0
2006-01-11 06:30:00,138.24,138.295,138.232,138.263,307999998.0
2006-01-11 06:35:00,138.25,138.255,138.237,138.24,156599999.0
2006-01-11 06:40:00,138.234,138.25,138.223,138.232,445600001.0
2006-01-11 06:45:00,138.241,138.246,138.218,138.234,418699999.0
2006-01-11 06:50:00,138.235,138.25,138.203,138.207,345099999.0
2006-01-11 06:55:00,138.202,138.207,138.188,138.2,521199999.0
2006-01-11 07:00:00,138.205,138.221,138.193,138.218,527700002.0
2006-01-11 07:05:00,138.204,138.23,138.196,138.203,362800000.0
2006-01-11 07:10:00,138.198,138.214,138.19,138.214,665400001.0
2006-01-11 07:15:00,138.203,138.232,138.196,138.232,531500005.0
2006-01-11 07:20:00,138.239,138.323,138.235,138.323,312699997.0
2006-01-11 07:25:00,138.325,138.44,138.315,138.328,517799998.0
2006-01-11 07:30:00,138.314,138.345,138.299,138.32,567799999.0
2006-01-11 07:35:00,138.307,138.32,138.288,138.3,396099997.0
2006-01-11 07:40:00,138.292,138.317,138.252,138.283,589299998.0
2006-01-11 07:45:00,138.277,138.342,138.272,138.329,553299993.0
2006-01-11 07:50:00,138.34,138.346,138.328,138.338,480299995.0
2006-01-11 07:55:00,138.342,138.403,138.342,138.397,458499998.0
2006-01-11 08:00:00,138.388,138.47,138.384,138.457,443899997.0
2006-01-11 08:05:00,138.458,138.504,138.443,138.443,455999998.0
2006-01-11 08:10:00,138.441,138.465,138.416,138.417,381799999.0
2006-01-11 08:15:00,138.408,138.438,138.407,138.427,435100004.0
2006-01-11 08:20:00,138.426,138.438,138.405,138.438,396300002.0
2006-01-11 08:25:00,138.429,138.442,138.406,138.425,417000001.0
2006-01-11 08:30:00,138.429,138.463,138.42,138.462,611799995.0
2006-01-11 08:35:00,138.46,138.47,138.422,138.427,459899995.0
2006-01-11 08:40:00,138.425,138.433,138.401,138.419,584599995.0
2006-01-11 08:45:00,138.423,138.442,138.4,138.426,435900000.0
2006-01-11 08:50:00,138.425,138.432,138.4,138.414,385999999.0
2006-01-11 08:55:00,138.417,138.436,138.4,138.401,366200001.0
2006-01-11 09:00:00,138.391,138.394,138.302,138.333,492300000.0
2006-01-11 09:05:00,138.332,138.347,138.311,138.335,429299998.0
2006-01-11 09:10:00,138.325,138.334,138.264,138.282,533599998.0
2006-01-11 09:15:00,138.292,138.294,138.197,138.218,461399995.0
2006-01-11 09:20:00,138.221,138.274,138.221,138.268,556100003.0
2006-01-11 09:25:00,138.27,138.286,138.25,138.251,437599999.0
2006-01-11 09:30:00,138.258,138.292,138.235,138.291,497500000.0
2006-01-11 09:35:00,138.279,138.332,138.25,138.325,481100002.0
2006-01-11 09:40:00,138.329,138.346,138.309,138.322,575000001.0
2006-01-11 09:45:00,138.325,138.353,138.317,138.345,477300000.0
2006-01-11 09:50:00,138.348,138.372,138.335,138.35,401199998.0
2006-01-11 09:55:00,138.34,138.353,138.306,138.31,451800001.0
2006-01-11 10:00:00,138.311,138.327,138.255,138.268,557900002.0
2006-01-11 10:05:00,138.279,138.289,138.243,138.26,410700000.0
2006-01-11 10:10:00,138.273,138.28,138.241,138.257,481099992.0
2006-01-11 10:15:00,138.258,138.278,138.217,138.254,511700003.0
2006-01-11 10:20:00,138.256,138.275,138.24,138.27,487599998.0
2006-01-11 10:25:00,138.266,138.31,138.264,138.3,493800001.0
2006-01-11 10:30:00,138.311,138.345,138.3,138.321,389600001.0
2006-01-11 10:35:00,138.31,138.323,138.285,138.299,482699998.0
2006-01-11 10:40:00,138.29,138.29,138.229,138.277,425399996.0
2006-01-11 10:45:00,138.297,138.319,138.274,138.295,409500001.0
2006-01-11 10:50:00,138.296,138.363,138.296,138.339,685500004.0
2006-01-11 10:55:00,138.337,138.354,138.314,138.332,566499999.0
2006-01-11 11:00:00,138.324,138.346,138.27,138.275,495799998.0
2006-01-11 11:05:00,138.288,138.338,138.281,138.327,448800002.0
2006-01-11 11:10:00,138.333,138.36,138.322,138.332,416799999.0
2006-01-11 11:15:00,138.313,138.359,138.313,138.35,530900003.0
2006-01-11 11:20:00,138.352,138.369,138.327,138.33,422799996.0
2006-01-11 11:25:00,138.335,138.352,138.329,138.335,671200002.0
2006-01-11 11:30:00,138.335,138.356,138.23,138.245,500899997.0
2006-01-11 11:35:00,138.244,138.273,138.224,138.265,552200002.0
2006-01-11 11:40:00,138.26,138.295,138.256,138.269,578499999.0
2006-01-11 11:45:00,138.27,138.315,138.265,138.315,487299999.0
2006-01-11 11:50:00,138.308,138.322,138.285,138.319,480199999.0
2006-01-11 11:55:00,138.327,138.334,138.275,138.283,651399998.0
2006-01-11 12:00:00,138.283,138.315,138.279,138.3,686800000.0
2006-01-11 12:05:00,138.29,138.291,138.248,138.255,443100000.0
2006-01-11 12:10:00,138.266,138.289,138.251,138.281,586000005.0
2006-01-11 12:15:00,138.281,138.329,138.28,138.329,678499996.0
2006-01-11 12:20:00,138.33,138.374,138.321,138.364,415899998.0
2006-01-11 12:25:00,138.364,138.421,138.358,138.395,344799999.0
2006-01-11 12:30:00,138.394,138.406,138.251,138.261,458599998.0
2006-01-11 12:35:00,138.256,138.318,138.249,138.312,437099998.0
2006-01-11 12:40:00,138.312,138.314,138.193,138.194,574000000.0
2006-01-11 12:45:00,138.193,138.234,138.163,138.211,402500001.0
2006-01-11 12:50:00,138.204,138.246,138.188,138.215,452200011.0
2006-01-11 12:55:00,138.215,138.247,138.146,138.149,750499990.0
2006-01-11 13:00:00,138.158,138.191,138.145,138.167,470299999.0
2006-01-11 13:05:00,138.157,138.168,138.148,138.154,256799998.0
2006-01-11 13:10:00,138.15,138.163,138.073,138.084,521700004.0
2006-01-11 13:15:00,138.088,138.136,137.997,138.028,389200000.0
2006-01-11 13:20:00,138.053,138.1,138.051,138.063,446900001.0
2006-01-11 13:25:00,138.061,138.061,137.916,137.938,377299998.0
2006-01-11 13:30:00,137.944,138.033,137.939,138.033,438399996.0
2006-01-11 13:35:00,138.024,138.048,137.994,138.0,621399997.0
2006-01-11 13:40:00,138.001,138.078,138.001,138.036,508599997.0
2006-01-11 13:45:00,138.038,138.114,138.031,138.114,500500000.0
2006-01-11 13:50:00,138.112,138.144,138.086,138.086,446599997.0
2006-01-11 13:55:00,138.083,138.132,138.073,138.129,276399998.0
2006-01-11 14:00:00,138.143,138.143,138.066,138.078,709300000.0
2006-01-11 14:05:00,138.067,138.097,138.06,138.068,514400003.0
2006-01-11 14:10:00,138.06,138.081,138.009,138.04,550899996.0
2006-01-11 14:15:00,138.042,138.071,138.028,138.033,538799999.0
2006-01-11 14:20:00,138.045,138.081,138.041,138.05,432400002.0
2006-01-11 14:25:00,138.04,138.115,138.034,138.088,533300001.0
2006-01-11 14:30:00,138.094,138.17,138.094,138.17,427299999.0
2006-01-11 14:35:00,138.171,138.185,138.128,138.14,531699991.0
2006-01-11 14:40:00,138.141,138.143,138.094,138.143,524899997.0
2006-01-11 14:45:00,138.15,138.216,138.15,138.216,685600002.0
2006-01-11 14:50:00,138.207,138.214,138.18,138.198,517500002.0
2006-01-11 14:55:00,138.188,138.192,138.166,138.168,669899994.0
2006-01-11 15:00:00,138.179,138.216,138.155,138.21,363400001.0
2006-01-11 15:05:00,138.203,138.209,138.18,138.193,479000000.0
2006-01-11 15:10:00,138.193,138.269,138.193,138.269,576300001.0
2006-01-11 15:15:00,138.266,138.282,138.226,138.242,400299999.0
2006-01-11 15:20:00,138.235,138.265,138.22,138.25,673299999.0
2006-01-11 15:25:00,138.258,138.259,138.208,138.222,434800003.0
2006-01-11 15:30:00,138.226,138.237,138.181,138.2,590199993.0
2006-01-11 15:35:00,138.202,138.202,138.135,138.159,297099999.0
2006-01-11 15:40:00,138.162,138.222,138.151,138.213,386700002.0
2006-01-11 15:45:00,138.208,138.232,138.17,138.217,465099995.0
2006-01-11 15:50:00,138.235,138.284,138.235,138.282,577799997.0
2006-01-11 15:55:00,138.274,138.287,138.252,138.259,504499996.0
2006-01-11 16:00:00,138.26,138.273,138.233,138.246,480599996.0
2006-01-11 16:05:00,138.245,138.32,138.238,138.31,533900001.0
2006-01-11 16:10:00,138.316,138.317,138.288,138.301,397300001.0
2006-01-11 16:15:00,138.302,138.32,138.253,138.261,487200002.0
2006-01-11 16:20:00,138.256,138.256,138.192,138.208,584000001.0
2006-01-11 16:25:00,138.216,138.279,138.18,138.186,501900005.0
2006-01-11 16:30:00,138.19,138.236,138.181,138.223,562900004.0
2006-01-11 16:35:00,138.223,138.234,138.171,138.205,400999998.0
2006-01-11 16:40:00,138.171,138.205,138.112,138.205,602800002.0
2006-01-11 16:45:00,138.208,138.208,138.163,138.166,437500004.0
2006-01-11 16:50:00,138.178,138.182,138.132,138.182,693600002.0
2006-01-11 16:55:00,138.184,138.217,138.128,138.177,450899998.0
2006-01-11 17:00:00,138.176,138.211,138.165,138.192,582800001.0
2006-01-11 17:05:00,138.189,138.23,138.189,138.225,374999999.0
2006-01-11 17:10:00,138.212,138.235,138.198,138.235,485000001.0
2006-01-11 17:15:00,138.223,138.273,138.188,138.244,432900003.0
2006-01-11 17:20:00,138.241,138.322,138.232,138.322,457900003.0
2006-01-11 17:25:00,138.319,138.333,138.297,138.322,455400003.0
2006-01-11 17:30:00,138.32,138.32,138.273,138.279,397600001.0
2006-01-11 17:35:00,138.277,138.288,138.247,138.268,451499999.0
2006-01-11 17:40:00,138.261,138.3,138.261,138.28,488699995.0
2006-01-11 17:45:00,138.28,138.31,138.269,138.302,482099995.0
2006-01-11 17:50:00,138.304,138.327,138.281,138.324,440299996.0
2006-01-11 17:55:00,138.316,138.316,138.192,138.192,395900001.0
2006-01-11 18:00:00,138.183,138.35,138.154,138.201,6446400035.0
2006-01-11 18:05:00,138.207,138.238,138.191,138.218,8292599981.0
2006-01-11 18:10:00,138.224,138.299,138.216,138.277,5090399997.0
2006-01-11 18:15:00,138.278,138.278,138.242,138.265,5082600008.0
2006-01-11 18:20:00,138.261,138.313,138.247,138.269,5958799972.0
2006-01-11 18:25:00,138.264,138.298,138.195,138.28,4495099989.0
2006-01-11 18:30:00,138.28,138.318,138.271,138.278,5249300018.0
2006-01-11 18:35:00,138.273,138.273,138.169,138.185,3134999990.0
2006-01-11 18:40:00,138.163,138.172,138.091,138.157,2627299999.0
2006-01-11 18:45:00,138.158,138.285,138.144,138.173,2100999993.0
2006-01-11 18:50:00,138.165,138.302,138.155,138.28,4118699997.0
2006-01-11 18:55:00,138.28,138.34,138.228,138.261,3369300001.0
2006-01-11 19:00:00,138.263,138.379,138.237,138.363,1963199992.0
2006-01-11 19:05:00,138.358,138.358,138.31,138.323,3896299991.0
2006-01-11 19:10:00,138.328,138.437,138.319,138.39,1507199996.0
2006-01-11 19:15:00,138.385,138.434,138.378,138.426,2705599994.0
2006-01-11 19:20:00,138.425,138.437,138.383,138.404,3127799993.0
2006-01-11 19:25:00,138.397,138.397,138.323,138.327,3354800006.0
2006-01-11 19:30:00,138.327,138.328,138.28,138.304,3365699990.0
2006-01-11 19:35:00,138.3,138.304,138.245,138.253,2707099992.0
2006-01-11 19:40:00,138.262,138.319,138.262,138.317,2491099994.0
2006-01-11 19:45:00,138.319,138.369,138.305,138.322,1772799997.0
2006-01-11 19:50:00,138.323,138.434,138.322,138.375,1986899994.0
2006-01-11 19:55:00,138.373,138.379,138.333,138.358,2381600002.0
2006-01-11 20:00:00,138.362,138.378,138.297,138.311,1579399996.0
2006-01-11 20:05:00,138.311,138.347,138.31,138.347,2700499998.0
2006-01-11 20:10:00,138.35,138.398,138.35,138.377,2692799989.0
2006-01-11 20:15:00,138.375,138.379,138.334,138.354,2329599995.0
2006-01-11 20:20:00,138.358,138.38,138.312,138.368,1813400003.0
2006-01-11 20:25:00,138.37,138.39,138.355,138.385,3673699994.0
2006-01-11 20:30:00,138.393,138.411,138.368,138.384,5090899985.0
2006-01-11 20:35:00,138.385,138.443,138.385,138.437,3157599996.0
2006-01-11 20:40:00,138.435,138.448,138.411,138.432,2994199992.0
2006-01-11 20:45:00,138.434,138.442,138.418,138.435,3112300001.0
2006-01-11 20:50:00,138.433,138.453,138.41,138.438,3076999995.0
2006-01-11 20:55:00,138.43,138.433,138.402,138.403,4830099977.0
2006-01-11 21:00:00,138.405,138.466,138.405,138.426,4194000002.0
2006-01-11 21:05:00,138.418,138.434,138.401,138.405,2280299993.0
2006-01-11 21:10:00,138.402,138.408,138.353,138.374,2780999985.0
2006-01-11 21:15:00,138.38,138.399,138.368,138.374,3013099997.0
2006-01-11 21:20:00,138.381,138.42,138.375,138.407,3712399994.0
2006-01-11 21:25:00,138.407,138.42,138.36,138.37,1435899995.0
2006-01-11 21:30:00,138.367,138.403,138.363,138.369,1405299995.0
2006-01-11 21:35:00,138.365,138.39,138.343,138.353,935500001.0
2006-01-11 21:40:00,138.36,138.387,138.34,138.356,1869699989.0
2006-01-11 21:45:00,138.358,138.364,138.312,138.321,1499399988.0
2006-01-11 21:50:00,138.323,138.333,138.305,138.317,699999995.0
2006-01-11 21:55:00,138.327,138.374,138.303,138.365,557400003.0
2006-01-11 22:00:00,138.351,138.369,138.33,138.344,1619700008.0
2006-01-11 22:05:00,138.338,138.353,138.322,138.353,588499999.0
2006-01-11 22:10:00,138.358,138.358,138.325,138.325,760799996.0
2006-01-11 22:15:00,138.327,138.355,138.327,138.342,829699997.0
2006-01-11 22:20:00,138.336,138.414,138.309,138.393,654599999.0
2006-01-11 22:25:00,138.388,138.404,138.382,138.398,1313700003.0
2006-01-11 22:30:00,138.39,138.395,138.363,138.377,1065199992.0
2006-01-11 22:35:00,138.367,138.403,138.352,138.38,1442699989.0
2006-01-11 22:40:00,138.38,138.393,138.352,138.358,1235399999.0
2006-01-11 22:45:00,138.356,138.381,138.347,138.377,1174000006.0
2006-01-11 22:50:00,138.375,138.377,138.36,138.37,808199994.0
2006-01-11 22:55:00,138.365,138.374,138.324,138.342,806900000.0
2006-01-11 23:00:00,138.362,138.367,138.347,138.366,412899996.0
2006-01-11 23:05:00,138.367,138.382,138.361,138.377,312400002.0
2006-01-11 23:10:00,138.373,138.397,138.373,138.389,398100002.0
2006-01-11 23:15:00,138.39,138.4,138.368,138.374,458500002.0
2006-01-11 23:20:00,138.385,138.406,138.384,138.398,389699999.0
2006-01-11 23:25:00,138.395,138.395,138.372,138.393,378000001.0
2006-01-11 23:30:00,138.39,138.401,138.374,138.394,247900000.0
2006-01-11 23:35:00,138.403,138.43,138.397,138.409,430299999.0
2006-01-11 23:40:00,138.4,138.41,138.36,138.384,349100000.0
2006-01-11 23:45:00,138.385,138.4,138.38,138.4,516200002.0
2006-01-11 23:50:00,138.4,138.454,138.394,138.424,448700000.0
2006-01-11 23:55:00,138.41,138.412,138.391,138.405,517799998.0
2006-01-12 00:00:00,138.392,138.447,138.327,138.405,420199997.0
2006-01-12 00:05:00,138.412,138.425,138.342,138.362,531999994.0
2006-01-12 00:10:00,138.34,138.417,138.332,138.404,449599998.0
2006-01-12 00:15:00,138.36,138.595,138.352,138.591,472799995.0
2006-01-12 00:20:00,138.612,138.642,138.585,138.636,473400001.0
2006-01-12 00:25:00,138.616,138.666,138.432,138.653,454400000.0
2006-01-12 00:30:00,138.662,138.702,138.639,138.649,512399994.0
2006-01-12 00:35:00,138.653,138.677,138.61,138.673,696500006.0
2006-01-12 00:40:00,138.678,138.711,138.671,138.688,417300000.0
2006-01-12 00:45:00,138.689,138.691,138.624,138.626,386900001.0
2006-01-12 00:50:00,138.611,138.623,138.594,138.594,472399999.0
2006-01-12 00:55:00,138.589,138.645,138.586,138.619,440699999.0
2006-01-12 01:00:00,138.608,138.65,138.587,138.645,489200001.0
2006-01-12 01:05:00,138.645,138.65,138.591,138.605,297100000.0
2006-01-12 01:10:00,138.606,138.63,138.582,138.608,478300000.0
2006-01-12 01:15:00,138.62,138.64,138.604,138.638,540300000.0
2006-01-12 01:20:00,138.641,138.642,138.554,138.554,598600000.0
2006-01-12 01:25:00,138.568,138.64,138.568,138.624,381799997.0
2006-01-12 01:30:00,138.625,138.675,138.624,138.642,589400001.0
2006-01-12 01:35:00,138.648,138.667,138.638,138.661,439700001.0
2006-01-12 01:40:00,138.668,138.684,138.64,138.675,369299996.0
2006-01-12 01:45:00,138.674,138.703,138.669,138.68,429500003.0
2006-01-12 01:50:00,138.66,138.722,138.66,138.714,477099997.0
2006-01-12 01:55:00,138.728,138.733,138.706,138.721,625399994.0
2006-01-12 02:00:00,138.728,138.735,138.689,138.693,517799996.0
2006-01-12 02:05:00,138.686,138.743,138.677,138.74,503399998.0
2006-01-12 02:10:00,138.744,138.752,138.716,138.746,574699999.0
2006-01-12 02:15:00,138.752,138.752,138.672,138.712,554299998.0
2006-01-12 02:20:00,138.72,138.747,138.713,138.74,339999999.0
2006-01-12 02:25:00,138.73,138.766,138.73,138.759,391800001.0
2006-01-12 02:30:00,138.762,138.771,138.704,138.715,539599996.0
2006-01-12 02:35:00,138.711,138.716,138.66,138.66,491999998.0
2006-01-12 02:40:00,138.666,138.685,138.653,138.664,395899998.0
2006-01-12 02:45:00,138.656,138.656,138.606,138.629,425600005.0
2006-01-12 02:50:00,138.616,138.646,138.558,138.644,348000000.0
2006-01-12 02:55:00,138.662,138.684,138.653,138.667,383499999.0
2006-01-12 03:00:00,138.663,138.667,138.604,138.614,477400000.0
2006-01-12 03:05:00,138.607,138.623,138.575,138.6,640400002.0
2006-01-12 03:10:00,138.593,138.596,138.562,138.584,336600001.0
2006-01-12 03:15:00,138.578,138.613,138.561,138.584,337000000.0
2006-01-12 03:20:00,138.579,138.657,138.579,138.655,504400000.0
2006-01-12 03:25:00,138.657,138.675,138.642,138.66,411199997.0
2006-01-12 03:30:00,138.655,138.722,138.655,138.713,405099995.0
2006-01-12 03:35:00,138.712,138.729,138.695,138.707,283900000.0
2006-01-12 03:40:00,138.704,138.726,138.678,138.686,518900000.0
2006-01-12 03:45:00,138.688,138.708,138.654,138.673,492300008.0
2006-01-12 03:50:00,138.662,138.666,138.607,138.645,406300005.0
2006-01-12 03:55:00,138.609,138.609,138.578,138.601,336799998.0
2006-01-12 04:00:00,138.594,138.611,138.564,138.564,539500000.0
2006-01-12 04:05:00,138.572,138.584,138.542,138.572,484500004.0
2006-01-12 04:10:00,138.574,138.585,138.545,138.585,403199994.0
2006-01-12 04:15:00,138.575,138.575,138.538,138.539,384000000.0
2006-01-12 04:20:00,138.547,138.564,138.529,138.556,517299995.0
2006-01-12 04:25:00,138.56,138.576,138.529,138.539,357700004.0
2006-01-12 04:30:00,138.546,138.548,138.519,138.528,383899998.0
2006-01-12 04:35:00,138.532,138.558,138.523,138.542,481099996.0
2006-01-12 04:40:00,138.553,138.583,138.545,138.573,453000000.0
2006-01-12 04:45:00,138.564,138.585,138.555,138.577,361699997.0
2006-01-12 04:50:00,138.581,138.593,138.558,138.58,456000000.0
2006-01-12 04:55:00,138.574,138.581,138.556,138.571,349300000.0
2006-01-12 05:00:00,138.567,138.583,138.547,138.561,475300000.0
2006-01-12 05:05:00,138.549,138.554,138.506,138.524,323499999.0
2006-01-12 05:10:00,138.512,138.535,138.496,138.515,500900001.0
2006-01-12 05:15:00,138.527,138.552,138.52,138.532,404700000.0
2006-01-12 05:20:00,138.535,138.582,138.525,138.567,505799998.0
2006-01-12 05:25:00,138.563,138.591,138.558,138.589,383799998.0
2006-01-12 05:30:00,138.578,138.583,138.556,138.583,394800005.0
2006-01-12 05:35:00,138.586,138.595,138.569,138.585,490000000.0
2006-01-12 05:40:00,138.59,138.597,138.575,138.582,298499997.0
2006-01-12 05:45:00,138.58,138.594,138.572,138.577,322699998.0
2006-01-12 05:50:00,138.57,138.572,138.512,138.549,341299997.0
2006-01-12 05:55:00,138.538,138.574,138.515,138.543,462999999.0
2006-01-12 06:00:00,138.532,138.559,138.531,138.55,411700004.0
2006-01-12 06:05:00,138.552,138.561,138.528,138.548,547599997.0
2006-01-12 06:10:00,138.55,138.555,138.534,138.542,379200000.0
2006-01-12 06:15:00,138.539,138.544,138.505,138.524,454700005.0
2006-01-12 06:20:00,138.54,138.556,138.518,138.54,504100001.0
2006-01-12 06:25:00,138.544,138.556,138.502,138.505,538299999.0
2006-01-12 06:30:00,138.511,138.535,138.505,138.519,406999999.0
2006-01-12 06:35:00,138.522,138.53,138.495,138.498,307299993.0
2006-01-12 06:40:00,138.493,138.521,138.466,138.501,614000002.0
2006-01-12 06:45:00,138.503,138.518,138.495,138.502,452200003.0
2006-01-12 06:50:00,138.495,138.502,138.468,138.475,466999999.0
2006-01-12 06:55:00,138.477,138.498,138.477,138.478,495699998.0
2006-01-12 07:00:00,138.477,138.507,138.45,138.498,554099996.0
2006-01-12 07:05:00,138.482,138.546,138.482,138.54,586399997.0
2006-01-12 07:10:00,138.533,138.533,138.482,138.489,495000003.0
2006-01-12 07:15:00,138.482,138.502,138.458,138.469,423299998.0
2006-01-12 07:20:00,138.457,138.483,138.439,138.471,409000002.0
2006-01-12 07:25:00,138.47,138.483,138.451,138.482,393200000.0
2006-01-12 07:30:00,138.485,138.495,138.476,138.492,529699996.0
2006-01-12 07:35:00,138.491,138.525,138.474,138.517,422300000.0
2006-01-12 07:40:00,138.507,138.508,138.487,138.494,340300001.0
2006-01-12 07:45:00,138.486,138.524,138.486,138.515,407399998.0
2006-01-12 07:50:00,138.52,138.52,138.485,138.5,273000000.0
2006-01-12 07:55:00,138.501,138.513,138.436,138.443,434599999.0
2006-01-12 08:00:00,138.433,138.474,138.4,138.418,474600002.0
2006-01-12 08:05:00,138.425,138.439,138.423,138.432,374900000.0
2006-01-12 08:10:00,138.445,138.494,138.434,138.494,568900001.0
2006-01-12 08:15:00,138.502,138.502,138.432,138.45,455400001.0
2006-01-12 08:20:00,138.445,138.448,138.416,138.445,512700001.0
2006-01-12 08:25:00,138.436,138.453,138.419,138.42,490199994.0
2006-01-12 08:30:00,138.415,138.439,138.41,138.434,541200001.0
2006-01-12 08:35:00,138.433,138.45,138.345,138.425,390700003.0
2006-01-12 08:40:00,138.418,138.435,138.397,138.405,583299996.0
2006-01-12 08:45:00,138.41,138.414,138.348,138.375,412199998.0
2006-01-12 08:50:00,138.378,138.412,138.361,138.395,520400000.0
2006-01-12 08:55:00,138.397,138.397,138.358,138.368,607499992.0
2006-01-12 09:00:00,138.355,138.399,138.347,138.368,400100001.0
2006-01-12 09:05:00,138.372,138.401,138.339,138.401,376500000.0
2006-01-12 09:10:00,138.385,138.405,138.37,138.371,481900000.0
2006-01-12 09:15:00,138.365,138.365,138.295,138.335,363499996.0
2006-01-12 09:20:00,138.333,138.346,138.29,138.31,596899998.0
2006-01-12 09:25:00,138.321,138.333,138.285,138.315,348199997.0
2006-01-12 09:30:00,138.315,138.317,138.281,138.296,398899999.0
2006-01-12 09:35:00,138.296,138.309,138.247,138.282,347900000.0
2006-01-12 09:40:00,138.271,138.29,138.24,138.29,377000000.0
2006-01-12 09:45:00,138.292,138.352,138.278,138.313,470900001.0
2006-01-12 09:50:00,138.319,138.328,138.299,138.328,463200002.0
2006-01-12 09:55:00,138.332,138.443,138.329,138.411,640699994.0
2006-01-12 10:00:00,138.399,138.489,138.397,138.488,600499993.0
2006-01-12 10:05:00,138.482,138.501,138.435,138.49,508399998.0
2006-01-12 10:10:00,138.492,138.494,138.441,138.441,388599996.0
2006-01-12 10:15:00,138.424,138.478,138.418,138.468,557800002.0
2006-01-12 10:20:00,138.462,138.469,138.418,138.418,546599999.0
2006-01-12 10:25:00,138.419,138.439,138.405,138.424,502899995.0
2006-01-12 10:30:00,138.42,138.424,138.376,138.416,477400001.0
2006-01-12 10:35:00,138.418,138.42,138.396,138.409,563100007.0
2006-01-12 10:40:00,138.41,138.413,138.383,138.385,514299999.0
2006-01-12 10:45:00,138.381,138.395,138.373,138.385,350099997.0
2006-01-12 10:50:00,138.385,138.413,138.38,138.412,429200003.0
2006-01-12 10:55:00,138.411,138.424,138.382,138.418,550100001.0
2006-01-12 11:00:00,138.418,138.422,138.349,138.371,446900001.0
2006-01-12 11:05:00,138.375,138.375,138.318,138.325,452899998.0
2006-01-12 11:10:00,138.324,138.324,138.028,138.212,454799997.0
2006-01-12 11:15:00,138.215,138.318,138.215,138.243,468600000.0
2006-01-12 11:20:00,138.233,138.399,138.233,138.303,402900000.0
2006-01-12 11:25:00,138.309,138.331,138.234,138.264,468000002.0
2006-01-12 11:30:00,138.261,138.345,138.25,138.345,459399996.0
2006-01-12 11:35:00,138.348,138.395,138.332,138.34,503500001.0
2006-01-12 11:40:00,138.323,138.344,138.294,138.325,391199999.0
2006-01-12 11:45:00,138.325,138.344,138.31,138.31,566400005.0
2006-01-12 11:50:00,138.292,138.297,138.265,138.276,332000000.0
2006-01-12 11:55:00,138.284,138.33,138.283,138.313,487999998.0
2006-01-12 12:00:00,138.328,138.33,138.222,138.222,561800002.0
2006-01-12 12:05:00,138.205,138.236,138.154,138.154,415299998.0
2006-01-12 12:10:00,138.151,138.219,138.147,138.186,498099997.0
2006-01-12 12:15:00,138.162,138.222,138.158,138.172,586699999.0
2006-01-12 12:20:00,138.177,138.215,138.167,138.205,432900000.0
2006-01-12 12:25:00,138.213,138.23,138.151,138.151,361099998.0
2006-01-12 12:30:00,138.147,138.202,138.109,138.109,375800000.0
2006-01-12 12:35:00,138.119,138.179,138.118,138.17,469800000.0
2006-01-12 12:40:00,138.171,138.171,138.129,138.145,530500001.0
2006-01-12 12:45:00,138.156,138.156,138.002,138.017,477199997.0
2006-01-12 12:50:00,138.018,138.076,138.005,138.038,457500002.0
2006-01-12 12:55:00,138.026,138.065,137.993,138.02,544900001.0
2006-01-12 13:00:00,138.031,138.042,138.003,138.031,489000000.0
2006-01-12 13:05:00,138.022,138.038,137.961,137.975,260499998.0
2006-01-12 13:10:00,137.977,138.005,137.951,137.964,404099998.0
2006-01-12 13:15:00,137.932,137.968,137.89,137.957,511900001.0
2006-01-12 13:20:00,137.973,138.007,137.973,138.0,479299997.0
2006-01-12 13:25:00,137.981,137.984,137.936,137.97,544400002.0
2006-01-12 13:30:00,137.967,137.982,137.934,137.948,270900001.0
2006-01-12 13:35:00,137.938,137.97,137.879,137.879,327200000.0
2006-01-12 13:40:00,137.88,137.967,137.88,137.963,413800004.0
2006-01-12 13:45:00,137.963,137.989,137.946,137.948,328200000.0
2006-01-12 13:50:00,137.929,137.972,137.929,137.965,376899994.0
2006-01-12 13:55:00,137.964,137.968,137.929,137.953,251799997.0
2006-01-12 14:00:00,137.96,137.964,137.908,137.948,440399996.0
2006-01-12 14:05:00,137.954,138.03,137.902,137.902,532099993.0
2006-01-12 14:10:00,137.905,137.938,137.845,137.87,454199994.0
2006-01-12 14:15:00,137.865,137.949,137.862,137.944,320600002.0
2006-01-12 14:20:00,137.948,137.965,137.91,137.924,404099995.0
2006-01-12 14:25:00,137.919,137.967,137.919,137.949,700099997.0
2006-01-12 14:30:00,137.95,137.954,137.844,137.866,467599999.0
2006-01-12 14:35:00,137.864,137.883,137.84,137.865,505500001.0
2006-01-12 14:40:00,137.858,138.027,137.845,138.027,483299999.0
2006-01-12 14:45:00,138.022,138.022,137.938,137.985,444999996.0
2006-01-12 14:50:00,137.977,138.01,137.974,137.981,457999999.0
2006-01-12 14:55:00,137.974,138.029,137.974,138.004,501300007.0
2006-01-12 15:00:00,138.023,138.05,137.995,138.0,533900005.0
2006-01-12 15:05:00,137.988,137.988,137.956,137.966,419700000.0
2006-01-12 15:10:00,137.955,137.956,137.479,137.497,523399993.0
2006-01-12 15:15:00,137.475,137.644,137.432,137.628,501699999.0
2006-01-12 15:20:00,137.605,137.633,137.561,137.613,389899995.0
2006-01-12 15:25:00,137.613,137.694,137.58,137.58,381700001.0
2006-01-12 15:30:00,137.62,137.698,137.584,137.61,539500002.0
2006-01-12 15:35:00,137.625,137.755,137.612,137.663,412899998.0
2006-01-12 15:40:00,137.64,137.652,137.491,137.554,342700000.0
2006-01-12 15:45:00,137.551,137.6,137.551,137.6,479699996.0
2006-01-12 15:50:00,137.607,137.621,137.574,137.599,419099999.0
2006-01-12 15:55:00,137.577,137.577,137.425,137.425,350599999.0
2006-01-12 16:00:00,137.424,137.458,137.233,137.263,327399997.0
2006-01-12 16:05:00,137.289,137.354,137.246,137.296,531699996.0
2006-01-12 16:10:00,137.279,137.315,137.249,137.3,431200002.0
2006-01-12 16:15:00,137.297,137.311,137.232,137.237,519299999.0
2006-01-12 16:20:00,137.223,137.251,137.169,137.233,533000002.0
2006-01-12 16:25:00,137.246,137.257,137.131,137.238,403500001.0
2006-01-12 16:30:00,137.259,137.287,137.221,137.254,454199998.0
2006-01-12 16:35:00,137.256,137.381,137.251,137.356,391399999.0
2006-01-12 16:40:00,137.369,137.397,137.312,137.314,481400001.0
2006-01-12 16:45:00,137.312,137.325,137.264,137.3,362599998.0
2006-01-12 16:50:00,137.309,137.324,137.223,137.23,445699998.0
2006-01-12 16:55:00,137.238,137.258,137.174,137.249,443599999.0
2006-01-12 17:00:00,137.245,137.245,137.134,137.139,422399997.0
2006-01-12 17:05:00,137.126,137.199,137.096,137.199,416799999.0
2006-01-12 17:10:00,137.216,137.362,137.206,137.362,451999999.0
2006-01-12 17:15:00,137.371,137.417,137.264,137.274,450100001.0
2006-01-12 17:20:00,137.269,137.32,137.261,137.295,641500003.0
2006-01-12 17:25:00,137.298,137.396,137.274,137.387,665299994.0
2006-01-12 17:30:00,137.376,137.376,137.334,137.365,436499995.0
2006-01-12 17:35:00,137.375,137.392,137.308,137.337,525499999.0
2006-01-12 17:40:00,137.331,137.34,137.299,137.313,517399995.0
2006-01-12 17:45:00,137.313,137.332,137.293,137.321,324100001.0
2006-01-12 17:50:00,137.317,137.331,137.275,137.32,415800002.0
2006-01-12 17:55:00,137.305,137.363,137.262,137.359,520999999.0
2006-01-12 18:00:00,137.367,137.6,137.324,137.35,5868699974.0
2006-01-12 18:05:00,137.354,137.41,137.345,137.383,7889299970.0
2006-01-12 18:10:00,137.39,137.474,137.379,137.466,5412400001.0
2006-01-12 18:15:00,137.47,137.489,137.417,137.422,5109399993.0
2006-01-12 18:20:00,137.419,137.448,137.406,137.44,6216499994.0
2006-01-12 18:25:00,137.445,137.474,137.417,137.457,4235000001.0
2006-01-12 18:30:00,137.452,137.5,137.439,137.441,5555400007.0
2006-01-12 18:35:00,137.45,137.486,137.437,137.455,3070699991.0
2006-01-12 18:40:00,137.447,137.471,137.414,137.433,2644699999.0
2006-01-12 18:45:00,137.435,137.527,137.427,137.496,2080500002.0
2006-01-12 18:50:00,137.499,137.523,137.485,137.503,3891099985.0
2006-01-12 18:55:00,137.508,137.538,137.506,137.538,3312099987.0
2006-01-12 19:00:00,137.543,137.569,137.526,137.55,2318499996.0
2006-01-12 19:05:00,137.556,137.563,137.482,137.488,4188099985.0
2006-01-12 19:10:00,137.5,137.51,137.47,137.476,1248300002.0
2006-01-12 19:15:00,137.47,137.486,137.402,137.413,2571900002.0
2006-01-12 19:20:00,137.41,137.432,137.339,137.35,2566099989.0
2006-01-12 19:25:00,137.343,137.358,137.316,137.329,3362299993.0
2006-01-12 19:30:00,137.335,137.393,137.323,137.392,3499399990.0
2006-01-12 19:35:00,137.392,137.422,137.374,137.415,2359500002.0
2006-01-12 19:40:00,137.421,137.421,137.345,137.379,2535899984.0
2006-01-12 19:45:00,137.383,137.389,137.367,137.38,2017799999.0
2006-01-12 19:50:00,137.38,137.394,137.358,137.366,1781199996.0
2006-01-12 19:55:00,137.367,137.394,137.355,137.388,2336299997.0
2006-01-12 20:00:00,137.387,137.409,137.378,137.389,1612299983.0
2006-01-12 20:05:00,137.394,137.425,137.385,137.413,2323400004.0
2006-01-12 20:10:00,137.409,137.462,137.407,137.45,2755799998.0
2006-01-12 20:15:00,137.45,137.452,137.422,137.436,2404299996.0
2006-01-12 20:20:00,137.437,137.449,137.42,137.431,1925300009.0
2006-01-12 20:25:00,137.428,137.455,137.419,137.435,3528299992.0
2006-01-12 20:30:00,137.428,137.448,137.408,137.448,5461499994.0
2006-01-12 20:35:00,137.44,137.455,137.397,137.434,2995199996.0
2006-01-12 20:40:00,137.423,137.44,137.397,137.41,3058499988.0
2006-01-12 20:45:00,137.415,137.427,137.369,137.418,3500699990.0
2006-01-12 20:50:00,137.409,137.414,137.38,137.389,3191099990.0
2006-01-12 20:55:00,137.387,137.449,137.387,137.432,4655899988.0
2006-01-12 21:00:00,137.432,137.453,137.417,137.426,4015599990.0
2006-01-12 21:05:00,137.427,137.436,137.386,137.401,2133799997.0
2006-01-12 21:10:00,137.397,137.408,137.38,137.39,2622699989.0
2006-01-12 21:15:00,137.392,137.396,137.358,137.382,2500699986.0
2006-01-12 21:20:00,137.393,137.419,137.382,137.403,3719599986.0
2006-01-12 21:25:00,137.407,137.43,137.39,137.42,1359399997.0
2006-01-12 21:30:00,137.417,137.469,137.416,137.467,1514599994.0
2006-01-12 21:35:00,137.47,137.471,137.438,137.445,988499999.0
2006-01-12 21:40:00,137.446,137.476,137.445,137.46,1890300004.0
2006-01-12 21:45:00,137.454,137.454,137.401,137.422,1435700002.0
2006-01-12 21:50:00,137.434,137.469,137.422,137.469,633400005.0
2006-01-12 21:55:00,137.475,137.484,137.455,137.465,476700001.0
2006-01-12 22:00:00,137.464,137.529,137.449,137.519,1486499992.0
2006-01-12 22:05:00,137.51,137.514,137.458,137.458,542899997.0
2006-01-12 22:10:00,137.458,137.465,137.397,137.402,833400005.0
2006-01-12 22:15:00,137.403,137.452,137.366,137.439,810799988.0
2006-01-12 22:20:00,137.438,137.457,137.428,137.438,661799999.0
2006-01-12 22:25:00,137.441,137.462,137.42,137.423,1336300001.0
2006-01-12 22:30:00,137.421,137.449,137.419,137.441,810400001.0
2006-01-12 22:35:00,137.432,137.468,137.412,137.467,1449400004.0
2006-01-12 22:40:00,137.467,137.507,137.454,137.474,1353300001.0
2006-01-12 22:45:00,137.48,137.496,137.439,137.476,1073300008.0
2006-01-12 22:50:00,137.48,137.485,137.464,137.485,757599998.0
2006-01-12 22:55:00,137.48,137.491,137.443,137.455,833599997.0
2006-01-12 23:00:00,137.478,137.488,137.464,137.484,421699996.0
2006-01-12 23:05:00,137.484,137.491,137.466,137.482,309400002.0
2006-01-12 23:10:00,137.475,137.522,137.475,137.518,318499998.0
2006-01-12 23:15:00,137.523,137.544,137.512,137.512,372799998.0
2006-01-12 23:20:00,137.513,137.528,137.502,137.518,299500003.0
2006-01-12 23:25:00,137.512,137.533,137.506,137.533,373200000.0
2006-01-12 23:30:00,137.532,137.538,137.519,137.524,411799998.0
2006-01-12 23:35:00,137.523,137.547,137.511,137.535,559299996.0
2006-01-12 23:40:00,137.533,137.554,137.521,137.541,325299998.0
2006-01-12 23:45:00,137.543,137.58,137.533,137.554,355800002.0
2006-01-12 23:50:00,137.564,137.619,137.536,137.619,486000005.0
2006-01-12 23:55:00,137.62,137.68,137.603,137.665,585699994.0
2006-01-13 00:00:00,137.652,137.665,137.615,137.628,448699999.0
2006-01-13 00:05:00,137.618,137.638,137.578,137.604,521099998.0
2006-01-13 00:10:00,137.612,137.643,137.598,137.617,426000001.0
2006-01-13 00:15:00,137.627,137.634,137.595,137.633,716800001.0
2006-01-13 00:20:00,137.637,137.691,137.611,137.663,559700002.0
2006-01-13 00:25:00,137.668,137.697,137.647,137.668,620299996.0
2006-01-13 00:30:00,137.673,137.724,137.646,137.67,581599998.0
2006-01-13 00:35:00,137.671,137.729,137.668,137.729,463599993.0
2006-01-13 00:40:00,137.727,137.732,137.701,137.731,549099999.0
2006-01-13 00:45:00,137.737,137.906,137.737,137.903,369199993.0
2006-01-13 00:50:00,137.904,137.927,137.849,137.856,405400001.0
2006-01-13 00:55:00,137.841,137.86,137.841,137.845,464800004.0
2006-01-13 01:00:00,137.845,137.901,137.845,137.891,582499991.0
2006-01-13 01:05:00,137.898,137.934,137.882,137.906,486200004.0
2006-01-13 01:10:00,137.898,137.916,137.879,137.91,420799998.0
2006-01-13 01:15:00,137.919,137.953,137.912,137.94,514899998.0
2006-01-13 01:20:00,137.945,138.113,137.942,138.042,415499999.0
2006-01-13 01:25:00,138.057,138.109,138.023,138.03,482100003.0
2006-01-13 01:30:00,138.025,138.072,137.996,138.068,519999999.0
2006-01-13 01:35:00,138.075,138.104,138.07,138.095,392300001.0
2006-01-13 01:40:00,138.1,138.125,138.073,138.083,463400000.0
2006-01-13 01:45:00,138.081,138.088,138.016,138.016,433199997.0
2006-01-13 01:50:00,137.994,138.035,137.976,137.995,418299995.0
2006-01-13 01:55:00,138.008,138.008,137.971,137.982,448900002.0
2006-01-13 02:00:00,137.988,138.023,137.967,138.0,400000002.0
2006-01-13 02:05:00,138.001,138.011,137.92,137.96,408199999.0
2006-01-13 02:10:00,137.957,137.966,137.935,137.942,575900000.0
2006-01-13 02:15:00,137.942,137.952,137.928,137.949,407500000.0
2006-01-13 02:20:00,137.958,137.97,137.913,137.924,547900002.0
2006-01-13 02:25:00,137.917,137.96,137.917,137.95,515100000.0
2006-01-13 02:30:00,137.96,138.011,137.96,138.008,351500001.0
2006-01-13 02:35:00,138.025,138.044,138.012,138.033,380799998.0
2006-01-13 02:40:00,138.04,138.04,138.002,138.004,344500005.0
2006-01-13 02:45:00,138.002,138.011,137.941,137.961,423800002.0
2006-01-13 02:50:00,137.956,137.991,137.929,137.987,329800002.0
2006-01-13 02:55:00,137.985,138.006,137.966,137.966,623700003.0
2006-01-13 03:00:00,137.967,138.007,137.955,137.989,429799998.0
2006-01-13 03:05:00,137.988,137.999,137.945,137.945,322199995.0
2006-01-13 03:10:00,137.951,137.966,137.932,137.937,304900003.0
2006-01-13 03:15:00,137.929,137.943,137.909,137.924,308800002.0
2006-01-13 03:20:00,137.918,137.933,137.91,137.924,414800001.0
2006-01-13 03:25:00,137.921,137.938,137.919,137.933,465199995.0
2006-01-13 03:30:00,137.923,137.942,137.908,137.917,304399998.0
2006-01-13 03:35:00,137.92,137.934,137.912,137.934,310400000.0
2006-01-13 03:40:00,137.932,137.974,137.931,137.973,394899998.0
2006-01-13 03:45:00,137.987,138.007,137.945,137.95,331599999.0
2006-01-13 03:50:00,137.947,137.948,137.927,137.933,416399995.0
2006-01-13 03:55:00,137.922,137.96,137.922,137.954,307600001.0
2006-01-13 04:00:00,137.956,137.985,137.937,137.96,425399997.0
2006-01-13 04:05:00,137.965,137.977,137.952,137.952,504699995.0
2006-01-13 04:10:00,137.95,137.988,137.945,137.988,366899999.0
2006-01-13 04:15:00,137.987,138.002,137.973,137.992,360499998.0
2006-01-13 04:20:00,137.997,138.011,137.925,137.941,560099996.0
2006-01-13 04:25:00,137.935,137.951,137.908,137.921,421800002.0
2006-01-13 04:30:00,137.92,137.92,137.873,137.917,294400001.0
2006-01-13 04:35:00,137.909,137.916,137.892,137.895,396799998.0
2006-01-13 04:40:00,137.905,137.905,137.866,137.879,401400003.0
2006-01-13 04:45:00,137.872,137.88,137.843,137.851,223700003.0
2006-01-13 04:50:00,137.852,137.907,137.838,137.903,515300003.0
2006-01-13 04:55:00,137.905,137.939,137.902,137.931,481599996.0
2006-01-13 05:00:00,137.925,137.933,137.883,137.9,538200001.0
2006-01-13 05:05:00,137.9,137.951,137.899,137.951,334700003.0
2006-01-13 05:10:00,137.942,137.96,137.939,137.948,515800008.0
2006-01-13 05:15:00,137.95,137.955,137.917,137.918,304599996.0
2006-01-13 05:20:00,137.922,137.935,137.907,137.933,413200000.0
2006-01-13 05:25:00,137.928,137.953,137.912,137.953,231899999.0
2006-01-13 05:30:00,137.944,137.972,137.941,137.949,447899999.0
2006-01-13 05:35:00,137.944,137.978,137.939,137.961,456400001.0
2006-01-13 05:40:00,137.959,137.965,137.948,137.957,489900002.0
2006-01-13 05:45:00,137.954,137.965,137.951,137.954,373399998.0
2006-01-13 05:50:00,137.955,137.985,137.952,137.967,558799997.0
2006-01-13 05:55:00,137.958,137.959,137.939,137.958,384599998.0
2006-01-13 06:00:00,137.954,137.972,137.949,137.958,444899999.0
2006-01-13 06:05:00,137.96,137.987,137.951,137.985,369800000.0
2006-01-13 06:10:00,137.982,137.983,137.956,137.963,321300003.0
2006-01-13 06:15:00,137.965,137.976,137.948,137.967,451299994.0
2006-01-13 06:20:00,137.969,137.994,137.965,137.985,370500000.0
2006-01-13 06:25:00,137.987,138.011,137.971,138.005,394999999.0
2006-01-13 06:30:00,138.004,138.01,137.988,137.998,620699997.0
2006-01-13 06:35:00,137.998,138.002,137.975,137.985,291600002.0
2006-01-13 06:40:00,137.978,137.999,137.977,137.992,576800002.0
2006-01-13 06:45:00,138.0,138.0,137.982,137.995,242700002.0
2006-01-13 06:50:00,137.99,137.998,137.98,137.985,365800002.0
2006-01-13 06:55:00,137.98,137.991,137.967,137.99,581099997.0
2006-01-13 07:00:00,138.0,138.017,137.95,137.956,502800002.0
2006-01-13 07:05:00,137.945,137.988,137.94,137.979,453499998.0
2006-01-13 07:10:00,137.978,138.012,137.968,138.009,490999999.0
2006-01-13 07:15:00,138.002,138.02,137.979,138.02,256699999.0
2006-01-13 07:20:00,138.039,138.072,138.035,138.051,425600002.0
2006-01-13 07:25:00,138.04,138.063,138.035,138.056,347199998.0
2006-01-13 07:30:00,138.056,138.105,138.02,138.105,457199998.0
2006-01-13 07:35:00,138.111,138.128,138.092,138.104,546499998.0
2006-01-13 07:40:00,138.095,138.103,138.026,138.064,460700000.0
2006-01-13 07:45:00,138.059,138.124,138.039,138.107,449800000.0
2006-01-13 07:50:00,138.117,138.282,138.111,138.255,410100002.0
2006-01-13 07:55:00,138.25,138.25,138.189,138.195,294299997.0
2006-01-13 08:00:00,138.197,138.206,138.148,138.15,639699995.0
2006-01-13 08:05:00,138.155,138.211,138.155,138.204,393799998.0
2006-01-13 08:10:00,138.22,138.224,138.089,138.096,438999998.0
2006-01-13 08:15:00,138.09,138.14,138.084,138.105,453999998.0
2006-01-13 08:20:00,138.1,138.127,138.093,138.12,355500001.0
2006-01-13 08:25:00,138.106,138.137,138.103,138.108,376099996.0
2006-01-13 08:30:00,138.107,138.111,138.078,138.104,435600000.0
2006-01-13 08:35:00,138.1,138.108,138.078,138.082,411200001.0
2006-01-13 08:40:00,138.073,138.076,138.046,138.05,642400008.0
2006-01-13 08:45:00,138.054,138.071,138.025,138.04,354299997.0
2006-01-13 08:50:00,138.049,138.08,138.028,138.08,381800002.0
2006-01-13 08:55:00,138.11,138.125,138.066,138.071,442599998.0
2006-01-13 09:00:00,138.062,138.082,138.034,138.042,429800001.0
2006-01-13 09:05:00,138.045,138.073,138.045,138.056,513999997.0
2006-01-13 09:10:00,138.048,138.074,138.041,138.042,328800000.0
2006-01-13 09:15:00,138.044,138.064,138.035,138.043,319300000.0
2006-01-13 09:20:00,138.034,138.07,138.034,138.037,448799998.0
2006-01-13 09:25:00,138.035,138.064,138.035,138.042,404199999.0
2006-01-13 09:30:00,138.061,138.136,138.061,138.11,433499999.0
2006-01-13 09:35:00,138.117,138.13,138.09,138.092,366100001.0
2006-01-13 09:40:00,138.089,138.15,138.079,138.107,418300001.0
2006-01-13 09:45:00,138.117,138.139,138.094,138.13,385999995.0
2006-01-13 09:50:00,138.127,138.232,138.127,138.211,379800004.0
2006-01-13 09:55:00,138.197,138.229,138.194,138.22,635600002.0
2006-01-13 10:00:00,138.213,138.215,138.15,138.155,529200001.0
2006-01-13 10:05:00,138.163,138.251,138.163,138.22,482800000.0
2006-01-13 10:10:00,138.225,138.225,138.186,138.19,626700002.0
2006-01-13 10:15:00,138.186,138.218,138.181,138.204,409499997.0
2006-01-13 10:20:00,138.2,138.22,138.142,138.174,441599995.0
2006-01-13 10:25:00,138.177,138.224,138.159,138.224,528299995.0
2006-01-13 10:30:00,138.221,138.235,138.193,138.205,539800005.0
2006-01-13 10:35:00,138.198,138.236,138.182,138.227,483299998.0
2006-01-13 10:40:00,138.228,138.253,138.185,138.208,550400000.0
2006-01-13 10:45:00,138.221,138.224,138.134,138.134,654799996.0
2006-01-13 10:50:00,138.13,138.156,138.106,138.109,458699997.0
2006-01-13 10:55:00,138.098,138.102,138.067,138.094,501100002.0
2006-01-13 11:00:00,138.098,138.215,138.077,138.192,394300002.0
2006-01-13 11:05:00,138.198,138.198,138.088,138.11,558099996.0
2006-01-13 11:10:00,138.103,138.136,138.09,138.096,527900002.0
2006-01-13 11:15:00,138.088,138.158,138.088,138.151,498500001.0
2006-01-13 11:20:00,138.145,138.152,138.118,138.132,539099998.0
2006-01-13 11:25:00,138.131,138.165,138.122,138.144,547300002.0
2006-01-13 11:30:00,138.146,138.158,138.127,138.131,445999997.0
2006-01-13 11:35:00,138.127,138.169,138.104,138.149,545200001.0
2006-01-13 11:40:00,138.145,138.183,138.14,138.174,529300001.0
2006-01-13 11:45:00,138.159,138.167,138.122,138.16,394500003.0
2006-01-13 11:50:00,138.153,138.153,138.118,138.122,521699998.0
2006-01-13 11:55:00,138.125,138.141,138.098,138.141,619400002.0
2006-01-13 12:00:00,138.145,138.209,138.145,138.209,520300010.0
2006-01-13 12:05:00,138.196,138.219,138.177,138.216,614399996.0
2006-01-13 12:10:00,138.221,138.221,138.188,138.21,453700001.0
2006-01-13 12:15:00,138.213,138.258,138.195,138.247,409899998.0
2006-01-13 12:20:00,138.231,138.231,138.174,138.182,291199995.0
2006-01-13 12:25:00,138.18,138.18,138.091,138.098,550299997.0
2006-01-13 12:30:00,138.096,138.117,138.061,138.08,532100002.0
2006-01-13 12:35:00,138.082,138.103,138.065,138.093,521899998.0
2006-01-13 12:40:00,138.094,138.106,138.073,138.076,610100003.0
2006-01-13 12:45:00,138.088,138.128,138.076,138.119,536700000.0
2006-01-13 12:50:00,138.123,138.123,138.086,138.108,406800002.0
2006-01-13 12:55:00,138.105,138.105,138.063,138.063,540500009.0
2006-01-13 13:00:00,138.058,138.081,138.047,138.068,382199999.0
2006-01-13 13:05:00,138.056,138.109,138.055,138.109,577700002.0
2006-01-13 13:10:00,138.112,138.133,138.095,138.128,517200003.0
2006-01-13 13:15:00,138.128,138.145,138.09,138.101,584999999.0
2006-01-13 13:20:00,138.102,138.102,138.072,138.096,460200003.0
2006-01-13 13:25:00,138.095,138.116,138.083,138.1,481699992.0
2006-01-13 13:30:00,138.102,138.145,138.092,138.145,264700000.0
2006-01-13 13:35:00,138.14,138.16,138.137,138.137,225700002.0
2006-01-13 13:40:00,138.133,138.154,138.109,138.118,394999997.0
2006-01-13 13:45:00,138.121,138.134,138.094,138.112,554000002.0
2006-01-13 13:50:00,138.105,138.123,138.082,138.098,343099996.0
2006-01-13 13:55:00,138.098,138.108,138.051,138.052,384899997.0
2006-01-13 14:00:00,138.062,138.135,138.062,138.133,434900000.0
2006-01-13 14:05:00,138.12,138.131,138.098,138.122,534100004.0
2006-01-13 14:10:00,138.13,138.148,138.086,138.148,531900001.0
2006-01-13 14:15:00,138.144,138.197,138.133,138.186,503599992.0
2006-01-13 14:20:00,138.185,138.189,138.143,138.167,408699999.0
2006-01-13 14:25:00,138.167,138.17,138.142,138.147,467599995.0
2006-01-13 14:30:00,138.129,138.179,138.111,138.17,531899997.0
2006-01-13 14:35:00,138.166,138.187,138.159,138.182,579799999.0
2006-01-13 14:40:00,138.185,138.189,138.106,138.141,379299995.0
2006-01-13 14:45:00,138.145,138.155,138.119,138.119,408300000.0
2006-01-13 14:50:00,138.127,138.148,138.121,138.136,592300001.0
2006-01-13 14:55:00,138.133,138.151,138.111,138.121,336399999.0
2006-01-13 15:00:00,138.129,138.148,138.067,138.067,307099999.0
2006-01-13 15:05:00,138.063,138.096,138.063,138.095,558700000.0
2006-01-13 15:10:00,138.09,138.13,138.09,138.1,597199998.0
2006-01-13 15:15:00,138.083,138.125,138.083,138.086,332800001.0
2006-01-13 15:20:00,138.063,138.069,138.023,138.068,480500003.0
2006-01-13 15:25:00,138.065,138.091,138.015,138.025,527900006.0
2006-01-13 15:30:00,138.029,138.135,138.021,138.104,575099996.0
2006-01-13 15:35:00,138.1,138.13,138.046,138.13,503800003.0
2006-01-13 15:40:00,138.137,138.235,138.133,138.17,315500002.0
2006-01-13 15:45:00,138.187,138.201,138.152,138.161,557700002.0
2006-01-13 15:50:00,138.154,138.177,138.141,138.172,343900000.0
2006-01-13 15:55:00,138.172,138.176,138.123,138.139,315599999.0
2006-01-13 16:00:00,138.154,138.187,138.15,138.18,438999996.0
2006-01-13 16:05:00,138.17,138.174,138.114,138.12,649900000.0
2006-01-13 16:10:00,138.121,138.242,138.118,138.242,338799999.0
2006-01-13 16:15:00,138.245,138.283,138.218,138.248,583199998.0
2006-01-13 16:20:00,138.246,138.25,138.184,138.19,520799998.0
2006-01-13 16:25:00,138.197,138.197,138.122,138.151,465300000.0
2006-01-13 16:30:00,138.169,138.186,138.121,138.138,410000001.0
2006-01-13 16:35:00,138.149,138.168,138.127,138.168,407099996.0
2006-01-13 16:40:00,138.162,138.166,138.115,138.158,493399998.0
2006-01-13 16:45:00,138.171,138.176,138.086,138.094,446999996.0
2006-01-13 16:50:00,138.1,138.101,138.046,138.053,358099997.0
2006-01-13 16:55:00,138.055,138.095,138.039,138.088,458899995.0
2006-01-13 17:00:00,138.099,138.131,138.073,138.122,552500003.0
2006-01-13 17:05:00,138.108,138.132,138.073,138.109,506200002.0
2006-01-13 17:10:00,138.108,138.125,138.093,138.125,467199999.0
2006-01-13 17:15:00,138.123,138.127,138.075,138.092,389999997.0
2006-01-13 17:20:00,138.094,138.12,138.093,138.111,375799999.0
2006-01-13 17:25:00,138.116,138.161,138.109,138.138,489199995.0
2006-01-13 17:30:00,138.145,138.179,138.113,138.118,467699998.0
2006-01-13 17:35:00,138.113,138.17,138.113,138.136,361500000.0
2006-01-13 17:40:00,138.13,138.171,138.116,138.171,573199999.0
2006-01-13 17:45:00,138.167,138.167,138.018,138.07,489599995.0
2006-01-13 17:50:00,138.07,138.083,138.024,138.059,579500001.0
2006-01-13 17:55:00,138.065,138.135,138.021,138.12,556200000.0
2006-01-13 18:00:00,138.09,138.55,138.073,138.095,5858399994.0
2006-01-13 18:05:00,138.095,138.169,138.095,138.149,7707899991.0
2006-01-13 18:10:00,138.149,138.179,138.072,138.15,5504500001.0
2006-01-13 18:15:00,138.155,138.293,138.127,138.218,5052900012.0
2006-01-13 18:20:00,138.21,138.24,138.137,138.218,6283200009.0
2006-01-13 18:25:00,138.225,138.356,138.225,138.327,4755600011.0
2006-01-13 18:30:00,138.319,138.361,138.269,138.272,5502599989.0
2006-01-13 18:35:00,138.285,138.407,138.271,138.348,3450400001.0
2006-01-13 18:40:00,138.349,138.448,138.349,138.397,2836000007.0
2006-01-13 18:45:00,138.38,138.406,138.31,138.348,1987700007.0
2006-01-13 18:50:00,138.35,138.428,138.305,138.426,4151000003.0
2006-01-13 18:55:00,138.439,138.528,138.434,138.471,3246699990.0
2006-01-13 19:00:00,138.465,138.555,138.456,138.541,2242099991.0
2006-01-13 19:05:00,138.543,138.592,138.519,138.592,3473199996.0
2006-01-13 19:10:00,138.609,138.641,138.467,138.467,1330000001.0
2006-01-13 19:15:00,138.454,138.468,138.39,138.421,2666599994.0
2006-01-13 19:20:00,138.425,138.466,138.409,138.421,2985600000.0
2006-01-13 19:25:00,138.411,138.464,138.4,138.444,3394499991.0
2006-01-13 19:30:00,138.446,138.521,138.444,138.521,3741999995.0
2006-01-13 19:35:00,138.532,138.631,138.515,138.62,2456499994.0
2006-01-13 19:40:00,138.627,138.68,138.599,138.627,2597600011.0
2006-01-13 19:45:00,138.619,138.715,138.614,138.707,1558499999.0
2006-01-13 19:50:00,138.707,138.707,138.641,138.647,1833600001.0
2006-01-13 19:55:00,138.638,138.638,138.532,138.578,2443299991.0
2006-01-13 20:00:00,138.589,138.638,138.561,138.585,1361399996.0
2006-01-13 20:05:00,138.585,138.594,138.56,138.578,2533599987.0
2006-01-13 20:10:00,138.571,138.591,138.512,138.512,2564500005.0
2006-01-13 20:15:00,138.498,138.511,138.465,138.485,2049000005.0
2006-01-13 20:20:00,138.488,138.505,138.449,138.459,1866299993.0
2006-01-13 20:25:00,138.465,138.546,138.452,138.502,3356799981.0
2006-01-13 20:30:00,138.513,138.601,138.513,138.58,5084300001.0
2006-01-13 20:35:00,138.578,138.585,138.519,138.552,3053899998.0
2006-01-13 20:40:00,138.545,138.58,138.523,138.561,3095099997.0
2006-01-13 20:45:00,138.573,138.625,138.558,138.576,3679500009.0
2006-01-13 20:50:00,138.574,138.594,138.536,138.538,2802099996.0
2006-01-13 20:55:00,138.528,138.541,138.51,138.534,5157599998.0
2006-01-13 21:00:00,138.538,138.565,138.521,138.548,3860899990.0
2006-01-13 21:05:00,138.545,138.546,138.492,138.515,2048899994.0
2006-01-13 21:10:00,138.512,138.562,138.501,138.555,2213399998.0
2006-01-13 21:15:00,138.56,138.597,138.551,138.58,2858200015.0
2006-01-13 21:20:00,138.585,138.599,138.559,138.575,3932900010.0
2006-01-13 21:25:00,138.591,138.603,138.56,138.573,1671399997.0
2006-01-13 21:30:00,138.575,138.672,138.575,138.668,1476900007.0
2006-01-13 21:35:00,138.67,138.671,138.57,138.578,1235600003.0
2006-01-13 21:40:00,138.575,138.583,138.548,138.557,1716300001.0
2006-01-13 21:45:00,138.56,138.573,138.528,138.569,1514099991.0
2006-01-13 21:50:00,138.575,138.61,138.55,138.551,452000003.0
2006-01-13 21:55:00,138.561,138.581,138.548,138.577,527599997.0
2006-01-13 22:00:00,138.59,138.612,138.572,138.607,1370199997.0
2006-01-13 22:05:00,138.598,138.598,138.568,138.589,537499999.0
2006-01-13 22:10:00,138.59,138.622,138.583,138.595,829499991.0
2006-01-13 22:15:00,138.594,138.639,138.578,138.614,517499996.0
2006-01-13 22:20:00,138.615,138.647,138.609,138.633,727900005.0
2006-01-13 22:25:00,138.63,138.646,138.62,138.621,1342899993.0
2006-01-13 22:30:00,138.629,138.657,138.629,138.648,910799994.0
2006-01-13 22:35:00,138.637,138.646,138.615,138.63,1303499998.0
2006-01-13 22:40:00,138.629,138.651,138.618,138.62,879800000.0
2006-01-13 22:45:00,138.623,138.638,138.554,138.572,1065699997.0
2006-01-13 22:50:00,138.583,138.634,138.583,138.634,763399998.0
2006-01-13 22:55:00,138.631,138.651,138.588,138.588,707599999.0
2006-01-13 23:00:00,138.606,138.607,138.572,138.582,449600000.0
2006-01-13 23:05:00,138.582,138.608,138.567,138.577,450199999.0
2006-01-13 23:10:00,138.573,138.603,138.573,138.585,360799998.0
2006-01-13 23:15:00,138.585,138.606,138.572,138.594,481499996.0
2006-01-13 23:20:00,138.6,138.606,138.59,138.602,362600001.0
2006-01-13 23:25:00,138.599,138.605,138.572,138.574,454399998.0
2006-01-13 23:30:00,138.576,138.585,138.554,138.58,415399999.0
2006-01-13 23:35:00,138.583,138.597,138.572,138.595,434000000.0
2006-01-13 23:40:00,138.593,138.682,138.593,138.682,450399993.0
2006-01-13 23:45:00,138.687,138.715,138.68,138.689,351900001.0
2006-01-13 23:50:00,138.691,138.698,138.608,138.611,483900003.0
2006-01-13 23:55:00,138.61,138.64,138.606,138.615,499100000.0
2006-01-16 00:00:00,138.683,138.709,138.648,138.693,597500004.0
2006-01-16 00:05:00,138.696,138.717,138.66,138.695,555499995.0
2006-01-16 00:10:00,138.665,138.701,138.619,138.676,519200002.0
2006-01-16 00:15:00,138.69,138.71,138.648,138.694,495299997.0
2006-01-16 00:20:00,138.686,138.699,138.657,138.666,459000000.0
2006-01-16 00:25:00,138.672,138.704,138.647,138.682,524300001.0
2006-01-16 00:30:00,138.68,138.697,138.622,138.663,493500000.0
2006-01-16 00:35:00,138.623,138.716,138.623,138.716,452499997.0
2006-01-16 00:40:00,138.705,138.754,138.691,138.73,404999998.0
2006-01-16 00:45:00,138.726,138.726,138.675,138.691,512299995.0
2006-01-16 00:50:00,138.685,138.709,138.685,138.7,515000001.0
2006-01-16 00:55:00,138.694,138.702,138.634,138.647,403799997.0
2006-01-16 01:00:00,138.638,138.667,138.636,138.652,514099998.0
2006-01-16 01:05:00,138.653,138.668,138.648,138.658,338099999.0
2006-01-16 01:10:00,138.651,138.665,138.626,138.665,653600004.0
2006-01-16 01:15:00,138.657,138.671,138.613,138.615,639299999.0
2006-01-16 01:20:00,138.623,138.664,138.609,138.622,522600000.0
2006-01-16 01:25:00,138.631,138.641,138.601,138.619,488800004.0
2006-01-16 01:30:00,138.623,138.627,138.545,138.545,456200002.0
2006-01-16 01:35:00,138.548,138.548,138.441,138.46,535700003.0
2006-01-16 01:40:00,138.457,138.465,138.422,138.441,489199996.0
2006-01-16 01:45:00,138.452,138.509,138.442,138.509,533399998.0
2006-01-16 01:50:00,138.49,138.546,138.455,138.509,447499996.0
2006-01-16 01:55:00,138.533,138.538,138.479,138.52,413399999.0
2006-01-16 02:00:00,138.504,138.6,138.481,138.587,349199998.0
2006-01-16 02:05:00,138.573,138.598,138.555,138.578,366799996.0
2006-01-16 02:10:00,138.582,138.585,138.526,138.57,423300001.0
2006-01-16 02:15:00,138.577,138.577,138.544,138.552,472600002.0
2006-01-16 02:20:00,138.565,138.597,138.54,138.56,438800000.0
2006-01-16 02:25:00,138.548,138.55,138.495,138.51,588399992.0
2006-01-16 02:30:00,138.506,138.545,138.488,138.545,381800005.0
2006-01-16 02:35:00,138.553,138.576,138.55,138.576,442900000.0
2006-01-16 02:40:00,138.578,138.579,138.546,138.567,501400002.0
2006-01-16 02:45:00,138.569,138.574,138.546,138.568,376100005.0
2006-01-16 02:50:00,138.563,138.596,138.554,138.582,301400003.0
2006-01-16 02:55:00,138.584,138.613,138.561,138.587,484599999.0
2006-01-16 03:00:00,138.595,138.599,138.578,138.578,406600000.0
2006-01-16 03:05:00,138.576,138.597,138.56,138.561,611099999.0
2006-01-16 03:10:00,138.563,138.57,138.502,138.52,588200006.0
2006-01-16 03:15:00,138.516,138.531,138.474,138.493,528299990.0
2006-01-16 03:20:00,138.491,138.504,138.451,138.499,437100000.0
2006-01-16 03:25:00,138.504,138.534,138.488,138.49,495500000.0
2006-01-16 03:30:00,138.49,138.554,138.49,138.545,467899996.0
2006-01-16 03:35:00,138.545,138.567,138.526,138.561,696599991.0
2006-01-16 03:40:00,138.555,138.559,138.529,138.54,516200000.0
2006-01-16 03:45:00,138.539,138.564,138.536,138.564,450400002.0
2006-01-16 03:50:00,138.561,138.567,138.532,138.563,462699998.0
2006-01-16 03:55:00,138.572,138.579,138.548,138.572,514900001.0
2006-01-16 04:00:00,138.567,138.635,138.557,138.635,619300000.0
2006-01-16 04:05:00,138.635,138.641,138.61,138.627,435599998.0
2006-01-16 04:10:00,138.626,138.628,138.56,138.573,347699997.0
2006-01-16 04:15:00,138.574,138.606,138.553,138.598,332700000.0
2006-01-16 04:20:00,138.607,138.607,138.567,138.567,567100004.0
2006-01-16 04:25:00,138.557,138.591,138.557,138.572,388699996.0
2006-01-16 04:30:00,138.571,138.589,138.554,138.576,512700003.0
2006-01-16 04:35:00,138.57,138.581,138.564,138.572,392599999.0
2006-01-16 04:40:00,138.582,138.626,138.572,138.599,433699999.0
2006-01-16 04:45:00,138.59,138.612,138.585,138.601,340199999.0
2006-01-16 04:50:00,138.599,138.665,138.599,138.664,343600000.0
2006-01-16 04:55:00,138.665,138.689,138.655,138.684,407800001.0
2006-01-16 05:00:00,138.684,138.69,138.667,138.673,356999997.0
2006-01-16 05:05:00,138.666,138.675,138.642,138.654,469399997.0
2006-01-16 05:10:00,138.651,138.653,138.619,138.63,274500003.0
2006-01-16 05:15:00,138.638,138.641,138.617,138.624,252000000.0
2006-01-16 05:20:00,138.632,138.645,138.61,138.642,454700003.0
2006-01-16 05:25:00,138.635,138.646,138.627,138.645,398899995.0
2006-01-16 05:30:00,138.65,138.672,138.65,138.666,260400000.0
2006-01-16 05:35:00,138.668,138.685,138.662,138.685,478100001.0
2006-01-16 05:40:00,138.694,138.72,138.694,138.708,284199997.0
2006-01-16 05:45:00,138.708,138.716,138.675,138.684,423000004.0
2006-01-16 05:50:00,138.692,138.717,138.692,138.713,346300001.0
2006-01-16 05:55:00,138.715,138.967,138.711,138.935,412899997.0
2006-01-16 06:00:00,138.922,138.929,138.869,138.89,537800001.0
2006-01-16 06:05:00,138.901,138.901,138.855,138.876,452800000.0
2006-01-16 06:10:00,138.877,138.937,138.865,138.923,591900001.0
2006-01-16 06:15:00,138.941,138.973,138.901,138.917,339699996.0
2006-01-16 06:20:00,138.923,138.951,138.916,138.919,478699997.0
2006-01-16 06:25:00,138.913,138.913,138.827,138.848,482799996.0
2006-01-16 06:30:00,138.852,138.898,138.847,138.891,335100002.0
2006-01-16 06:35:00,138.893,138.913,138.878,138.913,345900002.0
2006-01-16 06:40:00,138.906,138.959,138.906,138.925,603700000.0
2006-01-16 06:45:00,138.936,138.941,138.922,138.928,363400001.0
2006-01-16 06:50:00,138.928,138.949,138.91,138.935,400399999.0
2006-01-16 06:55:00,138.927,138.948,138.918,138.948,439299998.0
2006-01-16 07:00:00,138.95,138.95,138.899,138.909,542299999.0
2006-01-16 07:05:00,138.891,138.913,138.884,138.889,541799999.0
2006-01-16 07:10:00,138.881,138.943,138.881,138.94,419499997.0
2006-01-16 07:15:00,138.935,138.975,138.922,138.945,385199999.0
2006-01-16 07:20:00,138.938,138.973,138.938,138.95,367400001.0
2006-01-16 07:25:00,138.948,138.956,138.915,138.93,380599995.0
2006-01-16 07:30:00,138.931,138.984,138.918,138.984,413600002.0
2006-01-16 07:35:00,138.981,139.002,138.954,138.962,528500001.0
2006-01-16 07:40:00,138.955,138.96,138.825,138.839,533099997.0
2006-01-16 07:45:00,138.833,138.872,138.826,138.865,376800000.0
2006-01-16 07:50:00,138.865,138.885,138.852,138.868,390599994.0
2006-01-16 07:55:00,138.866,138.877,138.851,138.874,369199998.0
2006-01-16 08:00:00,138.873,138.904,138.853,138.895,335800002.0
2006-01-16 08:05:00,138.894,138.947,138.892,138.915,465500000.0
2006-01-16 08:10:00,138.922,138.925,138.881,138.918,563700001.0
2006-01-16 08:15:00,138.925,138.935,138.903,138.909,323499997.0
2006-01-16 08:20:00,138.905,138.922,138.899,138.9,489900001.0
2006-01-16 08:25:00,138.882,138.898,138.864,138.877,475900002.0
2006-01-16 08:30:00,138.877,138.892,138.843,138.858,552500004.0
2006-01-16 08:35:00,138.846,138.856,138.814,138.838,357699999.0
2006-01-16 08:40:00,138.835,138.885,138.835,138.882,530499997.0
2006-01-16 08:45:00,138.892,138.919,138.872,138.91,514899997.0
2006-01-16 08:50:00,138.912,138.923,138.853,138.863,488799997.0
2006-01-16 08:55:00,138.859,138.883,138.852,138.867,569699998.0
2006-01-16 09:00:00,138.863,138.917,138.856,138.882,473800003.0
2006-01-16 09:05:00,138.889,138.897,138.851,138.885,350799999.0
2006-01-16 09:10:00,138.873,138.936,138.871,138.908,615399996.0
2006-01-16 09:15:00,138.906,138.909,138.878,138.897,419100002.0
2006-01-16 09:20:00,138.898,138.926,138.864,138.905,631100004.0
2006-01-16 09:25:00,138.92,138.946,138.87,138.875,419699996.0
2006-01-16 09:30:00,138.888,138.925,138.879,138.879,504600001.0
2006-01-16 09:35:00,138.878,138.905,138.854,138.86,490600000.0
2006-01-16 09:40:00,138.864,138.892,138.819,138.884,501500000.0
2006-01-16 09:45:00,138.888,138.922,138.871,138.893,557799999.0
2006-01-16 09:50:00,138.894,138.906,138.866,138.877,577799998.0
2006-01-16 09:55:00,138.877,138.883,138.854,138.869,588199999.0
2006-01-16 10:00:00,138.856,138.889,138.855,138.855,500999995.0
2006-01-16 10:05:00,138.859,138.859,138.828,138.835,623500001.0
2006-01-16 10:10:00,138.837,138.869,138.825,138.859,524600001.0
2006-01-16 10:15:00,138.857,138.873,138.839,138.871,602000002.0
2006-01-16 10:20:00,138.875,138.907,138.87,138.907,658900003.0
2006-01-16 10:25:00,138.914,138.921,138.893,138.908,428600003.0
2006-01-16 10:30:00,138.91,138.968,138.885,138.936,507999999.0
2006-01-16 10:35:00,138.931,138.934,138.881,138.915,396199998.0
2006-01-16 10:40:00,138.91,138.936,138.877,138.936,505399994.0
2006-01-16 10:45:00,138.948,138.993,138.933,138.94,457599995.0
2006-01-16 10:50:00,138.94,138.956,138.923,138.938,667500000.0
2006-01-16 10:55:00,138.931,138.968,138.906,138.968,322499998.0
2006-01-16 11:00:00,138.973,139.111,138.951,139.101,559299997.0
2006-01-16 11:05:00,139.106,139.176,139.09,139.15,370099994.0
2006-01-16 11:10:00,139.143,139.157,139.122,139.13,523399998.0
2006-01-16 11:15:00,139.123,139.138,139.092,139.107,678900003.0
2006-01-16 11:20:00,139.106,139.134,139.089,139.107,416500003.0
2006-01-16 11:25:00,139.107,139.13,139.096,139.115,533799998.0
2006-01-16 11:30:00,139.122,139.26,139.122,139.26,585500005.0
2006-01-16 11:35:00,139.266,139.307,139.233,139.238,505000000.0
2006-01-16 11:40:00,139.226,139.249,139.209,139.243,411699998.0
2006-01-16 11:45:00,139.25,139.27,139.223,139.236,505299997.0
2006-01-16 11:50:00,139.224,139.278,139.22,139.278,518199996.0
2006-01-16 11:55:00,139.287,139.287,139.215,139.238,416200000.0
2006-01-16 12:00:00,139.235,139.24,139.185,139.195,690399995.0
2006-01-16 12:05:00,139.19,139.195,139.132,139.142,482899994.0
2006-01-16 12:10:00,139.15,139.195,139.105,139.186,533699998.0
2006-01-16 12:15:00,139.178,139.215,139.129,139.133,382400002.0
2006-01-16 12:20:00,139.127,139.182,139.125,139.147,486199995.0
2006-01-16 12:25:00,139.154,139.172,139.144,139.144,349200003.0
2006-01-16 12:30:00,139.142,139.163,139.139,139.16,475400002.0
2006-01-16 12:35:00,139.157,139.186,139.153,139.177,308599999.0
2006-01-16 12:40:00,139.177,139.201,139.16,139.166,489200006.0
2006-01-16 12:45:00,139.182,139.207,139.16,139.166,361200002.0
2006-01-16 12:50:00,139.173,139.212,139.165,139.21,390099998.0
2006-01-16 12:55:00,139.208,139.212,139.177,139.191,584199999.0
2006-01-16 13:00:00,139.201,139.201,139.178,139.188,383799994.0
2006-01-16 13:05:00,139.178,139.215,139.177,139.215,407599998.0
2006-01-16 13:10:00,139.212,139.215,139.192,139.202,571799998.0
2006-01-16 13:15:00,139.198,139.22,139.174,139.178,372099998.0
2006-01-16 13:20:00,139.184,139.203,139.158,139.203,542700009.0
2006-01-16 13:25:00,139.196,139.227,139.195,139.223,440100001.0
2006-01-16 13:30:00,139.221,139.234,139.208,139.234,465900003.0
2006-01-16 13:35:00,139.221,139.265,139.217,139.233,425700002.0
2006-01-16 13:40:00,139.231,139.247,139.203,139.208,361500001.0
2006-01-16 13:45:00,139.207,139.253,139.185,139.189,435000000.0
2006-01-16 13:50:00,139.192,139.192,139.126,139.133,413100001.0
2006-01-16 13:55:00,139.135,139.164,139.122,139.122,429000002.0
2006-01-16 14:00:00,139.12,139.139,139.1,139.122,468199994.0
2006-01-16 14:05:00,139.113,139.113,139.06,139.067,581400007.0
2006-01-16 14:10:00,139.074,139.181,139.068,139.181,549999997.0
2006-01-16 14:15:00,139.178,139.192,139.137,139.137,395400000.0
2006-01-16 14:20:00,139.13,139.148,139.116,139.133,341899997.0
2006-01-16 14:25:00,139.121,139.128,139.102,139.118,369800000.0
2006-01-16 14:30:00,139.113,139.139,139.105,139.13,548800009.0
2006-01-16 14:35:00,139.133,139.171,139.119,139.167,504500001.0
2006-01-16 14:40:00,139.177,139.253,139.177,139.228,586299996.0
2006-01-16 14:45:00,139.23,139.265,139.201,139.201,382700001.0
2006-01-16 14:50:00,139.192,139.193,139.156,139.188,406500000.0
2006-01-16 14:55:00,139.204,139.232,139.174,139.183,480000004.0
2006-01-16 15:00:00,139.197,139.199,139.144,139.144,459299994.0
2006-01-16 15:05:00,139.137,139.148,139.058,139.07,430099996.0
2006-01-16 15:10:00,139.07,139.314,139.063,139.206,517599999.0
2006-01-16 15:15:00,139.194,139.349,139.194,139.296,355099997.0
2006-01-16 15:20:00,139.287,139.294,139.183,139.243,475399998.0
2006-01-16 15:25:00,139.243,139.286,139.227,139.25,591100001.0
2006-01-16 15:30:00,139.249,139.26,139.205,139.232,515199995.0
2006-01-16 15:35:00,139.23,139.243,139.209,139.241,716200001.0
2006-01-16 15:40:00,139.243,139.243,139.189,139.193,292599997.0
2006-01-16 15:45:00,139.197,139.202,139.166,139.166,503400003.0
2006-01-16 15:50:00,139.178,139.221,139.173,139.215,421400001.0
2006-01-16 15:55:00,139.201,139.23,139.189,139.203,562799999.0
2006-01-16 16:00:00,139.207,139.24,139.206,139.22,582300000.0
2006-01-16 16:05:00,139.221,139.234,139.202,139.23,545199995.0
2006-01-16 16:10:00,139.233,139.253,139.221,139.242,373300002.0
2006-01-16 16:15:00,139.249,139.269,139.229,139.25,587800000.0
2006-01-16 16:20:00,139.246,139.253,139.215,139.24,485000000.0
2006-01-16 16:25:00,139.24,139.271,139.209,139.243,456200004.0
2006-01-16 16:30:00,139.239,139.239,139.169,139.192,497000001.0
2006-01-16 16:35:00,139.198,139.208,139.182,139.188,449099997.0
2006-01-16 16:40:00,139.181,139.196,139.166,139.18,525200002.0
2006-01-16 16:45:00,139.178,139.192,139.158,139.18,396400000.0
2006-01-16 16:50:00,139.178,139.22,139.147,139.216,465999998.0
2006-01-16 16:55:00,139.21,139.252,139.182,139.252,555199994.0
2006-01-16 17:00:00,139.261,139.263,139.224,139.26,500599999.0
2006-01-16 17:05:00,139.258,139.282,139.231,139.231,523799996.0
2006-01-16 17:10:00,139.227,139.247,139.222,139.222,575500004.0
2006-01-16 17:15:00,139.218,139.227,139.191,139.227,367299999.0
2006-01-16 17:20:00,139.238,139.288,139.232,139.288,465100001.0
2006-01-16 17:25:00,139.287,139.314,139.276,139.307,297000000.0
2006-01-16 17:30:00,139.294,139.342,139.268,139.341,480200000.0
2006-01-16 17:35:00,139.344,139.396,139.332,139.384,363100001.0
2006-01-16 17:40:00,139.37,139.397,139.351,139.366,403299997.0
2006-01-16 17:45:00,139.376,139.386,139.344,139.35,498799998.0
2006-01-16 17:50:00,139.353,139.353,139.275,139.29,507300000.0
2006-01-16 17:55:00,139.28,139.324,139.271,139.279,524299997.0
2006-01-16 18:00:00,139.265,139.34,139.252,139.279,5084400006.0
2006-01-16 18:05:00,139.28,139.291,139.259,139.265,7236199975.0
2006-01-16 18:10:00,139.274,139.306,139.252,139.306,5112399973.0
2006-01-16 18:15:00,139.308,139.322,139.269,139.27,5092599984.0
2006-01-16 18:20:00,139.27,139.285,139.235,139.239,6380100007.0
2006-01-16 18:25:00,139.239,139.286,139.216,139.276,4391799996.0
2006-01-16 18:30:00,139.27,139.34,139.27,139.282,4999800001.0
2006-01-16 18:35:00,139.287,139.287,139.241,139.257,2835000002.0
2006-01-16 18:40:00,139.258,139.277,139.247,139.274,2854999989.0
2006-01-16 18:45:00,139.271,139.305,139.259,139.291,1936699988.0
2006-01-16 18:50:00,139.288,139.296,139.264,139.288,3786899979.0
2006-01-16 18:55:00,139.29,139.329,139.275,139.327,3601699989.0
2006-01-16 19:00:00,139.323,139.337,139.297,139.3,2167100010.0
2006-01-16 19:05:00,139.302,139.302,139.218,139.238,3920999993.0
2006-01-16 19:10:00,139.252,139.273,139.245,139.265,1543399995.0
2006-01-16 19:15:00,139.26,139.27,139.227,139.231,2423599990.0
2006-01-16 19:20:00,139.237,139.265,139.224,139.23,2642100000.0
2006-01-16 19:25:00,139.231,139.243,139.215,139.217,3263499998.0
2006-01-16 19:30:00,139.22,139.245,139.196,139.21,3584999983.0
2006-01-16 19:35:00,139.209,139.224,139.181,139.193,2512799993.0
2006-01-16 19:40:00,139.196,139.203,139.167,139.198,2463000005.0
2006-01-16 19:45:00,139.202,139.215,139.176,139.185,2056399993.0
2006-01-16 19:50:00,139.183,139.212,139.167,139.208,1792399988.0
2006-01-16 19:55:00,139.217,139.23,139.203,139.222,2618999988.0
2006-01-16 20:00:00,139.236,139.278,139.232,139.263,1707700010.0
2006-01-16 20:05:00,139.257,139.259,139.195,139.212,2090899998.0
2006-01-16 20:10:00,139.212,139.23,139.205,139.216,2862400004.0
2006-01-16 20:15:00,139.228,139.24,139.21,139.23,2189199995.0
2006-01-16 20:20:00,139.232,139.242,139.214,139.242,1962699997.0
2006-01-16 20:25:00,139.243,139.265,139.232,139.241,3678199980.0
2006-01-16 20:30:00,139.24,139.256,139.215,139.228,5524999994.0
2006-01-16 20:35:00,139.23,139.264,139.217,139.262,3295699987.0
2006-01-16 20:40:00,139.255,139.267,139.235,139.251,3225100007.0
2006-01-16 20:45:00,139.26,139.271,139.249,139.263,3250600007.0
2006-01-16 20:50:00,139.26,139.266,139.25,139.265,2888399986.0
2006-01-16 20:55:00,139.261,139.283,139.25,139.262,4635099998.0
2006-01-16 21:00:00,139.27,139.27,139.246,139.261,3858199997.0
2006-01-16 21:05:00,139.265,139.292,139.248,139.284,2302099993.0
2006-01-16 21:10:00,139.286,139.295,139.271,139.287,2771799994.0
2006-01-16 21:15:00,139.294,139.316,139.285,139.285,2752000006.0
2006-01-16 21:20:00,139.285,139.303,139.253,139.258,3756699997.0
2006-01-16 21:25:00,139.263,139.264,139.201,139.201,1499199998.0
2006-01-16 21:30:00,139.197,139.213,139.178,139.193,1318899995.0
2006-01-16 21:35:00,139.195,139.224,139.188,139.21,992599997.0
2006-01-16 21:40:00,139.21,139.226,139.204,139.214,1937799992.0
2006-01-16 21:45:00,139.216,139.248,139.216,139.225,1262399998.0
2006-01-16 21:50:00,139.231,139.235,139.219,139.221,566799995.0
2006-01-16 21:55:00,139.225,139.235,139.217,139.217,353800002.0
2006-01-16 22:00:00,139.216,139.252,139.216,139.245,1459499995.0
2006-01-16 22:05:00,139.242,139.254,139.22,139.254,451400002.0
2006-01-16 22:10:00,139.253,139.253,139.225,139.228,812799999.0
2006-01-16 22:15:00,139.235,139.246,139.234,139.24,694999997.0
2006-01-16 22:20:00,139.24,139.255,139.235,139.243,761000002.0
2006-01-16 22:25:00,139.246,139.257,139.238,139.238,1315200004.0
2006-01-16 22:30:00,139.234,139.245,139.22,139.245,805600005.0
2006-01-16 22:35:00,139.238,139.243,139.226,139.237,1165599999.0
2006-01-16 22:40:00,139.24,139.252,139.234,139.247,1212499999.0
2006-01-16 22:45:00,139.247,139.252,139.234,139.25,1061500002.0
2006-01-16 22:50:00,139.247,139.255,139.226,139.25,1040400008.0
2006-01-16 22:55:00,139.246,139.254,139.2,139.21,723799997.0
2006-01-16 23:00:00,139.23,139.246,139.218,139.245,526100005.0
2006-01-16 23:05:00,139.25,139.268,139.244,139.255,393099999.0
2006-01-16 23:10:00,139.25,139.26,139.227,139.247,381499998.0
2006-01-16 23:15:00,139.25,139.255,139.223,139.23,280500000.0
2006-01-16 23:20:00,139.235,139.248,139.221,139.248,404200000.0
2006-01-16 23:25:00,139.242,139.255,139.232,139.255,440599994.0
2006-01-16 23:30:00,139.25,139.25,139.228,139.242,278200003.0
2006-01-16 23:35:00,139.25,139.276,139.236,139.276,459400000.0
2006-01-16 23:40:00,139.274,139.298,139.27,139.274,447500002.0
2006-01-16 23:45:00,139.271,139.278,139.243,139.267,393399999.0
2006-01-16 23:50:00,139.275,139.329,139.275,139.329,436300000.0
2006-01-16 23:55:00,139.333,139.353,139.325,139.349,360700002.0
2006-01-17 00:00:00,139.337,139.419,139.337,139.386,466300002.0
2006-01-17 00:05:00,139.375,139.431,139.375,139.388,451900004.0
2006-01-17 00:10:00,139.387,139.399,139.353,139.39,597599990.0
2006-01-17 00:15:00,139.388,139.419,139.357,139.412,522399995.0
2006-01-17 00:20:00,139.393,139.438,139.38,139.421,331700000.0
2006-01-17 00:25:00,139.408,139.477,139.378,139.466,520699998.0
2006-01-17 00:30:00,139.461,139.478,139.429,139.431,438200000.0
2006-01-17 00:35:00,139.427,139.442,139.416,139.432,331600000.0
2006-01-17 00:40:00,139.449,139.474,139.419,139.448,517600000.0
2006-01-17 00:45:00,139.454,139.464,139.432,139.439,436400000.0
2006-01-17 00:50:00,139.431,139.458,139.431,139.445,377499997.0
2006-01-17 00:55:00,139.442,139.464,139.439,139.447,558499995.0
2006-01-17 01:00:00,139.438,139.464,139.416,139.462,513900004.0
2006-01-17 01:05:00,139.468,139.47,139.443,139.454,420900002.0
2006-01-17 01:10:00,139.455,139.455,139.424,139.432,387499999.0
2006-01-17 01:15:00,139.445,139.455,139.422,139.455,538099998.0
2006-01-17 01:20:00,139.468,139.482,139.436,139.449,430199998.0
2006-01-17 01:25:00,139.463,139.474,139.389,139.407,655499986.0
2006-01-17 01:30:00,139.4,139.416,139.373,139.388,630400005.0
2006-01-17 01:35:00,139.391,139.391,139.353,139.359,648600007.0
2006-01-17 01:40:00,139.355,139.385,139.335,139.38,453199996.0
2006-01-17 01:45:00,139.373,139.432,139.373,139.432,422300005.0
2006-01-17 01:50:00,139.433,139.483,139.413,139.413,466099996.0
2006-01-17 01:55:00,139.432,139.438,139.411,139.424,476400005.0
2006-01-17 02:00:00,139.42,139.444,139.383,139.417,504999999.0
2006-01-17 02:05:00,139.424,139.446,139.385,139.385,605999994.0
2006-01-17 02:10:00,139.382,139.47,139.361,139.437,479299998.0
2006-01-17 02:15:00,139.434,139.466,139.4,139.455,460399994.0
2006-01-17 02:20:00,139.46,139.482,139.428,139.446,369599999.0
2006-01-17 02:25:00,139.418,139.441,139.387,139.387,344999995.0
2006-01-17 02:30:00,139.39,139.432,139.39,139.419,349999998.0
2006-01-17 02:35:00,139.412,139.432,139.398,139.411,360400001.0
2006-01-17 02:40:00,139.422,139.436,139.42,139.424,358099997.0
2006-01-17 02:45:00,139.429,139.436,139.4,139.436,426299999.0
2006-01-17 02:50:00,139.436,139.47,139.427,139.431,562200003.0
2006-01-17 02:55:00,139.41,139.41,139.183,139.214,520400004.0
2006-01-17 03:00:00,139.223,139.23,139.194,139.194,476799996.0
2006-01-17 03:05:00,139.182,139.199,139.144,139.174,589600004.0
2006-01-17 03:10:00,139.174,139.207,139.155,139.185,439300001.0
2006-01-17 03:15:00,139.175,139.237,139.175,139.209,567400004.0
2006-01-17 03:20:00,139.208,139.245,139.203,139.225,415799999.0
2006-01-17 03:25:00,139.223,139.235,139.202,139.206,283200000.0
2006-01-17 03:30:00,139.204,139.226,139.194,139.198,464400001.0
2006-01-17 03:35:00,139.197,139.197,139.141,139.152,468999997.0
2006-01-17 03:40:00,139.142,139.175,139.142,139.164,381600004.0
2006-01-17 03:45:00,139.168,139.173,139.144,139.155,463200002.0
2006-01-17 03:50:00,139.149,139.156,139.095,139.1,347400002.0
2006-01-17 03:55:00,139.1,139.101,139.045,139.058,510400001.0
2006-01-17 04:00:00,139.049,139.137,139.046,139.125,442000001.0
2006-01-17 04:05:00,139.13,139.185,139.125,139.165,448699997.0
2006-01-17 04:10:00,139.167,139.178,139.146,139.156,359700000.0
2006-01-17 04:15:00,139.155,139.189,139.138,139.142,457099998.0
2006-01-17 04:20:00,139.155,139.201,139.148,139.178,564199996.0
2006-01-17 04:25:00,139.175,139.185,139.139,139.148,312799998.0
2006-01-17 04:30:00,139.153,139.188,139.14,139.158,411099996.0
2006-01-17 04:35:00,139.168,139.168,139.091,139.098,418300000.0
2006-01-17 04:40:00,139.093,139.116,139.083,139.107,480400003.0
2006-01-17 04:45:00,139.106,139.115,139.095,139.103,419800004.0
2006-01-17 04:50:00,139.107,139.107,139.062,139.075,629699999.0
2006-01-17 04:55:00,139.075,139.086,139.038,139.08,487299998.0
2006-01-17 05:00:00,139.078,139.079,139.041,139.058,560700001.0
2006-01-17 05:05:00,139.059,139.074,139.035,139.065,398699996.0
2006-01-17 05:10:00,139.067,139.084,139.047,139.049,417300002.0
2006-01-17 05:15:00,139.057,139.093,139.052,139.058,478700002.0
2006-01-17 05:20:00,139.068,139.095,139.052,139.092,489500006.0
2006-01-17 05:25:00,139.088,139.107,139.085,139.097,268199999.0
2006-01-17 05:30:00,139.096,139.108,139.087,139.094,241400002.0
2006-01-17 05:35:00,139.085,139.123,139.08,139.122,407199996.0
2006-01-17 05:40:00,139.124,139.186,139.124,139.17,277899998.0
2006-01-17 05:45:00,139.168,139.177,139.15,139.167,373199999.0
2006-01-17 05:50:00,139.17,139.184,139.149,139.149,368300003.0
2006-01-17 05:55:00,139.164,139.206,139.161,139.19,449700000.0
2006-01-17 06:00:00,139.188,139.198,139.148,139.155,602500001.0
2006-01-17 06:05:00,139.164,139.191,139.16,139.18,513999997.0
2006-01-17 06:10:00,139.185,139.228,139.185,139.225,508799998.0
2006-01-17 06:15:00,139.218,139.229,139.179,139.18,447000002.0
2006-01-17 06:20:00,139.19,139.221,139.173,139.213,441299998.0
2006-01-17 06:25:00,139.215,139.225,139.202,139.213,371200001.0
2006-01-17 06:30:00,139.213,139.237,139.203,139.203,412900002.0
2006-01-17 06:35:00,139.206,139.235,139.206,139.235,255299999.0
2006-01-17 06:40:00,139.225,139.248,139.222,139.248,545899997.0
2006-01-17 06:45:00,139.263,139.267,139.231,139.246,421799999.0
2006-01-17 06:50:00,139.244,139.265,139.241,139.245,349099999.0
2006-01-17 06:55:00,139.245,139.268,139.243,139.265,512699999.0
2006-01-17 07:00:00,139.272,139.346,139.263,139.339,448499993.0
2006-01-17 07:05:00,139.327,139.344,139.307,139.33,474899997.0
2006-01-17 07:10:00,139.319,139.325,139.301,139.306,447799996.0
2006-01-17 07:15:00,139.303,139.342,139.303,139.337,470700003.0
2006-01-17 07:20:00,139.333,139.343,139.32,139.343,388699992.0
2006-01-17 07:25:00,139.341,139.359,139.332,139.34,398500004.0
2006-01-17 07:30:00,139.337,139.365,139.319,139.365,309100001.0
2006-01-17 07:35:00,139.357,139.385,139.345,139.38,575799998.0
2006-01-17 07:40:00,139.374,139.461,139.37,139.454,606099998.0
2006-01-17 07:45:00,139.44,139.469,139.417,139.438,345300000.0
2006-01-17 07:50:00,139.431,139.459,139.423,139.447,387899998.0
2006-01-17 07:55:00,139.448,139.467,139.443,139.455,524400003.0
2006-01-17 08:00:00,139.452,139.461,139.425,139.431,508400004.0
2006-01-17 08:05:00,139.43,139.469,139.426,139.466,575999994.0
2006-01-17 08:10:00,139.469,139.498,139.451,139.464,389200002.0
2006-01-17 08:15:00,139.458,139.458,139.398,139.401,404800000.0
2006-01-17 08:20:00,139.4,139.4,139.36,139.378,555900001.0
2006-01-17 08:25:00,139.371,139.416,139.357,139.378,414799999.0
2006-01-17 08:30:00,139.368,139.392,139.365,139.392,368400000.0
2006-01-17 08:35:00,139.383,139.386,139.3,139.317,692000001.0
2006-01-17 08:40:00,139.318,139.345,139.315,139.335,405799997.0
2006-01-17 08:45:00,139.332,139.341,139.261,139.275,371499999.0
2006-01-17 08:50:00,139.286,139.296,139.27,139.284,598099999.0
2006-01-17 08:55:00,139.29,139.305,139.223,139.223,428999997.0
2006-01-17 09:00:00,139.213,139.214,139.17,139.179,409799999.0
2006-01-17 09:05:00,139.178,139.27,139.176,139.221,401699997.0
2006-01-17 09:10:00,139.209,139.311,139.202,139.311,659799990.0
2006-01-17 09:15:00,139.309,139.334,139.176,139.196,497099994.0
2006-01-17 09:20:00,139.195,139.235,139.194,139.231,445299995.0
2006-01-17 09:25:00,139.223,139.238,139.146,139.171,512500002.0
2006-01-17 09:30:00,139.175,139.178,139.052,139.073,606900000.0
2006-01-17 09:35:00,139.075,139.14,139.075,139.082,548699998.0
2006-01-17 09:40:00,139.086,139.136,139.057,139.129,336099999.0
2006-01-17 09:45:00,139.137,139.152,139.122,139.122,526999995.0
2006-01-17 09:50:00,139.12,139.167,139.12,139.167,501099998.0
2006-01-17 09:55:00,139.177,139.197,139.158,139.185,387600000.0
2006-01-17 10:00:00,139.178,139.243,139.164,139.211,520199998.0
2006-01-17 10:05:00,139.195,139.205,139.152,139.175,370099999.0
2006-01-17 10:10:00,139.19,139.222,139.18,139.208,523400005.0
2006-01-17 10:15:00,139.203,139.216,139.171,139.184,543799999.0
2006-01-17 10:20:00,139.18,139.203,139.149,139.203,445900002.0
2006-01-17 10:25:00,139.21,139.219,139.177,139.185,483300002.0
2006-01-17 10:30:00,139.174,139.199,139.154,139.182,343200001.0
2006-01-17 10:35:00,139.202,139.234,139.191,139.212,536799998.0
2006-01-17 10:40:00,139.218,139.227,139.202,139.215,530699999.0
2006-01-17 10:45:00,139.219,139.237,139.207,139.235,472000002.0
2006-01-17 10:50:00,139.236,139.242,139.205,139.218,557099995.0
2006-01-17 10:55:00,139.21,139.22,139.192,139.215,525700003.0
2006-01-17 11:00:00,139.224,139.227,139.186,139.186,480299997.0
2006-01-17 11:05:00,139.19,139.245,139.18,139.206,495199998.0
2006-01-17 11:10:00,139.204,139.219,139.196,139.212,478500002.0
2006-01-17 11:15:00,139.2,139.261,139.196,139.221,572000000.0
2006-01-17 11:20:00,139.219,139.222,139.176,139.195,456299995.0
2006-01-17 11:25:00,139.197,139.243,139.195,139.207,462300003.0
2006-01-17 11:30:00,139.218,139.275,139.218,139.224,414899994.0
2006-01-17 11:35:00,139.21,139.267,139.195,139.267,402799997.0
2006-01-17 11:40:00,139.26,139.291,139.213,139.225,575900008.0
2006-01-17 11:45:00,139.221,139.275,139.196,139.221,471499999.0
2006-01-17 11:50:00,139.213,139.25,139.204,139.22,577299999.0
2006-01-17 11:55:00,139.22,139.251,139.191,139.216,589500001.0
2006-01-17 12:00:00,139.207,139.252,139.193,139.248,498999998.0
2006-01-17 12:05:00,139.243,139.262,139.181,139.199,630199995.0
2006-01-17 12:10:00,139.21,139.21,139.163,139.173,381799997.0
2006-01-17 12:15:00,139.167,139.192,139.162,139.191,492700001.0
2006-01-17 12:20:00,139.19,139.218,139.164,139.218,452300004.0
2006-01-17 12:25:00,139.216,139.226,139.144,139.186,581499994.0
2006-01-17 12:30:00,139.189,139.212,139.184,139.197,415199999.0
2006-01-17 12:35:00,139.205,139.234,139.188,139.192,482099997.0
2006-01-17 12:40:00,139.188,139.209,139.145,139.193,454300000.0
2006-01-17 12:45:00,139.206,139.238,139.181,139.233,429200001.0
2006-01-17 12:50:00,139.243,139.254,139.216,139.229,486300000.0
2006-01-17 12:55:00,139.237,139.264,139.232,139.245,543800000.0
2006-01-17 13:00:00,139.245,139.286,139.228,139.28,408399996.0
2006-01-17 13:05:00,139.272,139.304,139.253,139.28,439600001.0
2006-01-17 13:10:00,139.257,139.268,139.218,139.227,462300000.0
2006-01-17 13:15:00,139.214,139.291,139.214,139.244,428400004.0
2006-01-17 13:20:00,139.243,139.243,139.172,139.188,469300001.0
2006-01-17 13:25:00,139.178,139.18,139.136,139.158,483199997.0
2006-01-17 13:30:00,139.157,139.251,139.15,139.247,503699995.0
2006-01-17 13:35:00,139.235,139.246,139.221,139.241,327400001.0
2006-01-17 13:40:00,139.242,139.271,139.16,139.197,463099998.0
2006-01-17 13:45:00,139.21,139.219,139.14,139.191,449200000.0
2006-01-17 13:50:00,139.192,139.235,139.192,139.22,636899994.0
2006-01-17 13:55:00,139.215,139.238,139.2,139.218,625400004.0
2006-01-17 14:00:00,139.225,139.225,139.189,139.195,411500000.0
2006-01-17 14:05:00,139.199,139.243,139.183,139.184,550099999.0
2006-01-17 14:10:00,139.189,139.197,139.13,139.138,414500004.0
2006-01-17 14:15:00,139.137,139.165,139.124,139.127,348200002.0
2006-01-17 14:20:00,139.133,139.151,139.115,139.137,511599998.0
2006-01-17 14:25:00,139.146,139.155,139.125,139.138,420400001.0
2006-01-17 14:30:00,139.129,139.186,139.105,139.183,493599994.0
2006-01-17 14:35:00,139.184,139.233,139.176,139.211,481499995.0
2006-01-17 14:40:00,139.223,139.245,139.182,139.192,568299995.0
2006-01-17 14:45:00,139.185,139.185,139.157,139.172,500799999.0
2006-01-17 14:50:00,139.181,139.189,139.159,139.172,392799999.0
2006-01-17 14:55:00,139.167,139.177,139.151,139.161,427199999.0
2006-01-17 15:00:00,139.177,139.199,139.165,139.187,311300000.0
2006-01-17 15:05:00,139.201,139.24,139.201,139.235,334699998.0
2006-01-17 15:10:00,139.226,139.226,139.193,139.2,571700005.0
2006-01-17 15:15:00,139.191,139.243,139.191,139.231,493900000.0
2006-01-17 15:20:00,139.224,139.341,139.224,139.333,584399999.0
2006-01-17 15:25:00,139.33,139.33,139.288,139.307,464000000.0
2006-01-17 15:30:00,139.305,139.316,139.243,139.246,477699996.0
2006-01-17 15:35:00,139.241,139.291,139.212,139.28,617199991.0
2006-01-17 15:40:00,139.273,139.351,139.265,139.299,454100002.0
2006-01-17 15:45:00,139.302,139.318,139.256,139.275,485400002.0
2006-01-17 15:50:00,139.274,139.32,139.258,139.271,554900001.0
2006-01-17 15:55:00,139.273,139.351,139.273,139.33,388700000.0
2006-01-17 16:00:00,139.333,139.352,139.295,139.307,340899999.0
2006-01-17 16:05:00,139.305,139.312,139.286,139.3,570900001.0
2006-01-17 16:10:00,139.295,139.331,139.248,139.263,450899995.0
2006-01-17 16:15:00,139.258,139.273,139.209,139.257,428500003.0
2006-01-17 16:20:00,139.267,139.298,139.227,139.235,386800002.0
2006-01-17 16:25:00,139.241,139.275,139.218,139.228,470699998.0
2006-01-17 16:30:00,139.234,139.254,139.212,139.22,533999997.0
2006-01-17 16:35:00,139.237,139.273,139.236,139.256,403900000.0
2006-01-17 16:40:00,139.243,139.273,139.235,139.27,410900000.0
2006-01-17 16:45:00,139.276,139.298,139.262,139.293,524199998.0
2006-01-17 16:50:00,139.3,139.322,139.279,139.285,440099999.0
2006-01-17 16:55:00,139.277,139.337,139.263,139.337,493299992.0
2006-01-17 17:00:00,139.347,139.466,139.328,139.462,629400000.0
2006-01-17 17:05:00,139.466,139.484,139.394,139.402,532499995.0
2006-01-17 17:10:00,139.417,139.43,139.388,139.42,443300005.0
2006-01-17 17:15:00,139.404,139.407,139.373,139.397,367999996.0
2006-01-17 17:20:00,139.393,139.412,139.372,139.388,437600001.0
2006-01-17 17:25:00,139.383,139.406,139.372,139.387,433600001.0
2006-01-17 17:30:00,139.397,139.465,139.39,139.449,535800001.0
2006-01-17 17:35:00,139.444,139.461,139.419,139.45,412299999.0
2006-01-17 17:40:00,139.437,139.472,139.432,139.46,488700001.0
2006-01-17 17:45:00,139.473,139.553,139.455,139.553,473700001.0
2006-01-17 17:50:00,139.587,139.721,139.587,139.71,489800003.0
2006-01-17 17:55:00,139.695,139.779,139.687,139.771,385799999.0
2006-01-17 18:00:00,139.754,139.84,139.725,139.759,6076499970.0
2006-01-17 18:05:00,139.761,139.808,139.728,139.77,7260600000.0
2006-01-17 18:10:00,139.778,139.817,139.752,139.817,5244400002.0
2006-01-17 18:15:00,139.816,139.822,139.757,139.805,4757599996.0
2006-01-17 18:20:00,139.805,139.85,139.773,139.786,6333299989.0
2006-01-17 18:25:00,139.793,139.805,139.723,139.755,4297399990.0
2006-01-17 18:30:00,139.756,139.787,139.717,139.738,5745700009.0
2006-01-17 18:35:00,139.737,139.737,139.669,139.698,2766799995.0
2006-01-17 18:40:00,139.697,139.733,139.693,139.715,2615300010.0
2006-01-17 18:45:00,139.713,139.732,139.683,139.702,1955299991.0
2006-01-17 18:50:00,139.702,139.786,139.694,139.777,4094799986.0
2006-01-17 18:55:00,139.787,139.842,139.783,139.814,3201099996.0
2006-01-17 19:00:00,139.822,139.842,139.812,139.838,2200499995.0
2006-01-17 19:05:00,139.84,139.84,139.78,139.793,3696200009.0
2006-01-17 19:10:00,139.802,139.807,139.771,139.778,1563400001.0
2006-01-17 19:15:00,139.776,139.837,139.776,139.83,2583599992.0
2006-01-17 19:20:00,139.835,139.913,139.823,139.909,2634899992.0
2006-01-17 19:25:00,139.906,139.916,139.874,139.877,3324399986.0
2006-01-17 19:30:00,139.883,139.898,139.877,139.882,3896199993.0
2006-01-17 19:35:00,139.881,139.893,139.858,139.858,2358100002.0
2006-01-17 19:40:00,139.86,139.876,139.832,139.862,2665199980.0
2006-01-17 19:45:00,139.865,139.879,139.833,139.855,1656999989.0
2006-01-17 19:50:00,139.858,139.867,139.81,139.843,2005199992.0
2006-01-17 19:55:00,139.848,139.848,139.822,139.838,2570899987.0
2006-01-17 20:00:00,139.838,139.861,139.815,139.815,1546700007.0
2006-01-17 20:05:00,139.814,139.828,139.803,139.828,2317199993.0
2006-01-17 20:10:00,139.822,139.825,139.781,139.817,2864099999.0
2006-01-17 20:15:00,139.816,139.816,139.775,139.797,2328599988.0
2006-01-17 20:20:00,139.807,139.861,139.805,139.848,1815199987.0
2006-01-17 20:25:00,139.846,139.861,139.786,139.804,3489599994.0
2006-01-17 20:30:00,139.803,139.807,139.772,139.778,5004999998.0
2006-01-17 20:35:00,139.787,139.805,139.769,139.803,3106699998.0
2006-01-17 20:40:00,139.798,139.835,139.79,139.822,3066000004.0
2006-01-17 20:45:00,139.83,139.86,139.811,139.86,3308299995.0
2006-01-17 20:50:00,139.858,139.865,139.784,139.787,3591200001.0
2006-01-17 20:55:00,139.778,139.789,139.76,139.77,4506300004.0
2006-01-17 21:00:00,139.77,139.78,139.742,139.754,3792700004.0
2006-01-17 21:05:00,139.749,139.764,139.725,139.751,2190999998.0
2006-01-17 21:10:00,139.749,139.762,139.719,139.731,2661000000.0
2006-01-17 21:15:00,139.729,139.741,139.692,139.695,3272099983.0
2006-01-17 21:20:00,139.7,139.722,139.669,139.671,4000099997.0
2006-01-17 21:25:00,139.67,139.707,139.662,139.692,1499799999.0
2006-01-17 21:30:00,139.696,139.745,139.693,139.731,1474299991.0
2006-01-17 21:35:00,139.725,139.737,139.684,139.7,1050799989.0
2006-01-17 21:40:00,139.703,139.715,139.676,139.703,1655399995.0
2006-01-17 21:45:00,139.71,139.761,139.71,139.741,1408600002.0
2006-01-17 21:50:00,139.745,139.769,139.704,139.713,539499998.0
2006-01-17 21:55:00,139.715,139.758,139.715,139.742,467300003.0
2006-01-17 22:00:00,139.738,139.792,139.72,139.768,1317800001.0
2006-01-17 22:05:00,139.764,139.775,139.746,139.746,640100003.0
2006-01-17 22:10:00,139.74,139.746,139.718,139.718,786300001.0
2006-01-17 22:15:00,139.723,139.773,139.723,139.761,748099994.0
2006-01-17 22:20:00,139.767,139.778,139.755,139.767,646799999.0
2006-01-17 22:25:00,139.761,139.769,139.733,139.745,1540199993.0
2006-01-17 22:30:00,139.737,139.738,139.708,139.73,804200004.0
2006-01-17 22:35:00,139.725,139.738,139.709,139.727,1314800004.0
2006-01-17 22:40:00,139.726,139.74,139.686,139.686,1214699997.0
2006-01-17 22:45:00,139.683,139.706,139.68,139.695,1157600002.0
2006-01-17 22:50:00,139.695,139.705,139.666,139.682,735499995.0
2006-01-17 22:55:00,139.675,139.693,139.649,139.67,664799994.0
2006-01-17 23:00:00,139.695,139.706,139.675,139.687,492600006.0
2006-01-17 23:05:00,139.686,139.703,139.643,139.661,505899996.0
2006-01-17 23:10:00,139.655,139.672,139.65,139.667,411999998.0
2006-01-17 23:15:00,139.664,139.694,139.66,139.694,451400000.0
2006-01-17 23:20:00,139.7,139.705,139.683,139.703,438400003.0
2006-01-17 23:25:00,139.695,139.727,139.681,139.727,477900001.0
2006-01-17 23:30:00,139.725,139.725,139.7,139.709,304100002.0
2006-01-17 23:35:00,139.706,139.718,139.69,139.718,479999995.0
2006-01-17 23:40:00,139.716,139.738,139.714,139.733,372399997.0
2006-01-17 23:45:00,139.727,139.766,139.717,139.744,568599993.0
2006-01-17 23:50:00,139.754,139.783,139.754,139.763,431000003.0
2006-01-17 23:55:00,139.767,139.785,139.755,139.778,387500002.0
2006-01-18 00:00:00,139.762,139.832,139.751,139.811,596200000.0
2006-01-18 00:05:00,139.817,139.832,139.749,139.758,521299999.0
2006-01-18 00:10:00,139.77,139.835,139.744,139.789,537899996.0
2006-01-18 00:15:00,139.79,139.802,139.694,139.71,547199996.0
2006-01-18 00:20:00,139.697,139.799,139.681,139.766,479100001.0
2006-01-18 00:25:00,139.769,139.782,139.755,139.778,466599998.0
2006-01-18 00:30:00,139.775,139.787,139.753,139.769,411000002.0
2006-01-18 00:35:00,139.761,139.816,139.743,139.743,521700004.0
2006-01-18 00:40:00,139.738,139.775,139.737,139.766,493499998.0
2006-01-18 00:45:00,139.773,139.834,139.761,139.829,415599996.0
2006-01-18 00:50:00,139.819,139.834,139.787,139.797,403100001.0
2006-01-18 00:55:00,139.802,139.84,139.802,139.802,556999999.0
2006-01-18 01:00:00,139.801,139.865,139.801,139.833,428499998.0
2006-01-18 01:05:00,139.834,139.872,139.827,139.862,370400004.0
2006-01-18 01:10:00,139.864,139.868,139.789,139.789,533900001.0
2006-01-18 01:15:00,139.788,139.833,139.781,139.805,617600001.0
2006-01-18 01:20:00,139.807,139.82,139.777,139.78,379300004.0
2006-01-18 01:25:00,139.786,139.824,139.782,139.812,374100001.0
2006-01-18 01:30:00,139.812,139.842,139.804,139.81,655600002.0
2006-01-18 01:35:00,139.818,139.857,139.813,139.85,582200003.0
2006-01-18 01:40:00,139.858,139.88,139.834,139.872,545699999.0
2006-01-18 01:45:00,139.881,139.93,139.87,139.92,583400002.0
2006-01-18 01:50:00,139.909,139.936,139.907,139.914,520699998.0
2006-01-18 01:55:00,139.927,139.927,139.885,139.916,409599999.0
2006-01-18 02:00:00,139.918,139.945,139.913,139.93,484399995.0
2006-01-18 02:05:00,139.927,139.988,139.927,139.949,402999998.0
2006-01-18 02:10:00,139.95,140.032,139.924,140.008,433499998.0
2006-01-18 02:15:00,140.005,140.011,139.98,139.982,442200001.0
2006-01-18 02:20:00,139.992,140.02,139.984,139.995,316399998.0
2006-01-18 02:25:00,139.983,140.009,139.949,139.955,452599998.0
2006-01-18 02:30:00,139.958,139.995,139.95,139.965,340799998.0
2006-01-18 02:35:00,139.966,139.967,139.875,139.875,414800001.0
2006-01-18 02:40:00,139.868,139.873,139.855,139.869,687199993.0
2006-01-18 02:45:00,139.869,139.904,139.857,139.872,547699998.0
2006-01-18 02:50:00,139.872,139.882,139.859,139.875,412100000.0
2006-01-18 02:55:00,139.863,139.904,139.838,139.891,562100000.0
2006-01-18 03:00:00,139.911,139.917,139.842,139.865,482699998.0
2006-01-18 03:05:00,139.859,139.899,139.859,139.885,693799999.0
2006-01-18 03:10:00,139.904,139.936,139.876,139.888,567799995.0
2006-01-18 03:15:00,139.895,139.919,139.877,139.895,550900001.0
2006-01-18 03:20:00,139.915,139.954,139.915,139.947,341100001.0
2006-01-18 03:25:00,139.947,139.974,139.943,139.945,492099997.0
2006-01-18 03:30:00,139.94,140.076,139.94,140.067,524600002.0
2006-01-18 03:35:00,140.059,140.059,139.987,139.992,396999998.0
2006-01-18 03:40:00,139.995,140.013,139.98,140.0,412199998.0
2006-01-18 03:45:00,140.0,140.011,139.943,139.955,624899999.0
2006-01-18 03:50:00,139.949,139.949,139.908,139.936,407999999.0
2006-01-18 03:55:00,139.937,139.966,139.903,139.903,433399999.0
2006-01-18 04:00:00,139.903,139.919,139.796,139.83,415900001.0
2006-01-18 04:05:00,139.836,139.877,139.834,139.852,479900001.0
2006-01-18 04:10:00,139.848,139.848,139.788,139.79,297899999.0
2006-01-18 04:15:00,139.788,139.843,139.788,139.824,447399994.0
2006-01-18 04:20:00,139.83,139.852,139.823,139.852,464400002.0
2006-01-18 04:25:00,139.853,139.854,139.812,139.831,331799995.0
2006-01-18 04:30:00,139.844,139.862,139.831,139.842,453500000.0
2006-01-18 04:35:00,139.836,139.836,139.816,139.816,308899999.0
2006-01-18 04:40:00,139.822,139.848,139.814,139.842,406399994.0
2006-01-18 04:45:00,139.832,139.834,139.804,139.812,443899996.0
2006-01-18 04:50:00,139.813,139.821,139.757,139.765,378299995.0
2006-01-18 04:55:00,139.772,139.78,139.755,139.762,322600002.0
2006-01-18 05:00:00,139.77,139.797,139.76,139.79,514300002.0
2006-01-18 05:05:00,139.791,139.814,139.768,139.79,405800000.0
2006-01-18 05:10:00,139.785,139.813,139.785,139.805,341999996.0
2006-01-18 05:15:00,139.812,139.838,139.805,139.83,336000000.0
2006-01-18 05:20:00,139.84,139.917,139.84,139.911,432299996.0
2006-01-18 05:25:00,139.907,139.922,139.874,139.922,588299996.0
2006-01-18 05:30:00,139.906,139.906,139.845,139.866,275300003.0
2006-01-18 05:35:00,139.865,139.877,139.769,139.782,412999999.0
2006-01-18 05:40:00,139.785,139.811,139.767,139.775,351899997.0
2006-01-18 05:45:00,139.776,139.778,139.684,139.726,407299996.0
2006-01-18 05:50:00,139.728,139.803,139.721,139.755,435699999.0
2006-01-18 05:55:00,139.755,139.794,139.74,139.794,336399999.0
2006-01-18 06:00:00,139.795,139.909,139.795,139.874,432199999.0
2006-01-18 06:05:00,139.875,139.915,139.858,139.914,517199999.0
2006-01-18 06:10:00,139.922,139.96,139.918,139.923,584299995.0
2006-01-18 06:15:00,139.933,140.035,139.933,139.982,396500006.0
2006-01-18 06:20:00,139.972,140.009,139.903,139.907,541799994.0
2006-01-18 06:25:00,139.903,139.903,139.794,139.807,391100002.0
2006-01-18 06:30:00,139.784,139.784,139.741,139.741,436699993.0
2006-01-18 06:35:00,139.749,139.784,139.736,139.748,288600002.0
2006-01-18 06:40:00,139.735,139.824,139.713,139.816,563899999.0
2006-01-18 06:45:00,139.816,139.929,139.808,139.922,433399996.0
2006-01-18 06:50:00,139.923,139.953,139.909,139.932,580600001.0
2006-01-18 06:55:00,139.929,139.94,139.889,139.897,390399999.0
2006-01-18 07:00:00,139.897,139.919,139.85,139.862,389099998.0
2006-01-18 07:05:00,139.847,139.86,139.827,139.844,491100000.0
2006-01-18 07:10:00,139.826,139.826,139.795,139.801,576699998.0
2006-01-18 07:15:00,139.787,139.848,139.787,139.843,570699999.0
2006-01-18 07:20:00,139.842,139.859,139.821,139.839,584799998.0
2006-01-18 07:25:00,139.832,139.839,139.774,139.789,379300004.0
2006-01-18 07:30:00,139.792,139.837,139.792,139.826,387400002.0
2006-01-18 07:35:00,139.824,139.835,139.811,139.83,317199997.0
2006-01-18 07:40:00,139.817,139.817,139.739,139.749,405499995.0
2006-01-18 07:45:00,139.746,139.759,139.715,139.753,431599999.0
2006-01-18 07:50:00,139.756,139.764,139.716,139.733,434300003.0
2006-01-18 07:55:00,139.732,139.79,139.704,139.704,330299997.0
2006-01-18 08:00:00,139.656,139.687,139.619,139.675,390199998.0
2006-01-18 08:05:00,139.679,139.688,139.649,139.665,517999997.0
2006-01-18 08:10:00,139.677,139.751,139.677,139.729,346399999.0
2006-01-18 08:15:00,139.727,139.729,139.656,139.674,488900003.0
2006-01-18 08:20:00,139.675,139.782,139.674,139.782,475799999.0
2006-01-18 08:25:00,139.776,139.8,139.744,139.745,558600002.0
2006-01-18 08:30:00,139.744,139.779,139.73,139.775,705500000.0
2006-01-18 08:35:00,139.773,139.787,139.66,139.665,571000001.0
2006-01-18 08:40:00,139.655,139.672,139.646,139.655,428300000.0
2006-01-18 08:45:00,139.65,139.684,139.628,139.676,371299999.0
2006-01-18 08:50:00,139.688,139.716,139.631,139.635,416100000.0
2006-01-18 08:55:00,139.638,139.726,139.632,139.719,493999997.0
2006-01-18 09:00:00,139.713,139.721,139.664,139.712,442699995.0
2006-01-18 09:05:00,139.715,139.721,139.597,139.668,522799997.0
2006-01-18 09:10:00,139.665,139.678,139.586,139.635,645100000.0
2006-01-18 09:15:00,139.635,139.635,139.586,139.601,461600002.0
2006-01-18 09:20:00,139.604,139.623,139.596,139.614,543000002.0
2006-01-18 09:25:00,139.596,139.641,139.569,139.595,384200001.0
2006-01-18 09:30:00,139.55,139.55,139.466,139.504,443699997.0
2006-01-18 09:35:00,139.517,139.57,139.505,139.505,432599995.0
2006-01-18 09:40:00,139.495,139.584,139.495,139.584,486499999.0
2006-01-18 09:45:00,139.607,139.632,139.433,139.454,562399992.0
2006-01-18 09:50:00,139.453,139.574,139.453,139.545,451300001.0
2006-01-18 09:55:00,139.56,139.646,139.521,139.638,728600003.0
2006-01-18 10:00:00,139.632,139.687,139.594,139.63,584799995.0
2006-01-18 10:05:00,139.634,139.694,139.609,139.683,565000001.0
2006-01-18 10:10:00,139.69,139.718,139.675,139.697,549600005.0
2006-01-18 10:15:00,139.694,139.755,139.677,139.744,522799998.0
2006-01-18 10:20:00,139.735,139.763,139.713,139.762,669399996.0
2006-01-18 10:25:00,139.753,139.789,139.731,139.783,385299997.0
2006-01-18 10:30:00,139.782,139.782,139.732,139.743,520099995.0
2006-01-18 10:35:00,139.733,139.772,139.723,139.755,507799997.0
2006-01-18 10:40:00,139.758,139.779,139.667,139.68,444999999.0
2006-01-18 10:45:00,139.668,139.676,139.56,139.563,423099998.0
2006-01-18 10:50:00,139.556,139.67,139.505,139.67,532399990.0
2006-01-18 10:55:00,139.678,139.714,139.597,139.714,462600002.0
2006-01-18 11:00:00,139.726,139.735,139.649,139.662,539700003.0
2006-01-18 11:05:00,139.666,139.666,139.583,139.585,492600001.0
2006-01-18 11:10:00,139.579,139.584,139.519,139.548,519000001.0
2006-01-18 11:15:00,139.543,139.549,139.498,139.504,469799996.0
2006-01-18 11:20:00,139.493,139.493,139.444,139.454,419499999.0
2006-01-18 11:25:00,139.459,139.474,139.4,139.439,490000000.0
2006-01-18 11:30:00,139.442,139.479,139.437,139.439,587800003.0
2006-01-18 11:35:00,139.444,139.47,139.393,139.408,495299998.0
2006-01-18 11:40:00,139.405,139.406,139.358,139.373,510899999.0
2006-01-18 11:45:00,139.364,139.364,139.231,139.325,477899999.0
2006-01-18 11:50:00,139.319,139.326,139.237,139.264,509600005.0
2006-01-18 11:55:00,139.27,139.298,139.237,139.24,576799997.0
2006-01-18 12:00:00,139.218,139.345,139.199,139.345,538100005.0
2006-01-18 12:05:00,139.346,139.422,139.34,139.391,679200001.0
2006-01-18 12:10:00,139.42,139.455,139.369,139.38,415000001.0
2006-01-18 12:15:00,139.376,139.43,139.371,139.43,683400001.0
2006-01-18 12:20:00,139.437,139.45,139.407,139.437,529099994.0
2006-01-18 12:25:00,139.435,139.462,139.402,139.455,314400001.0
2006-01-18 12:30:00,139.452,139.462,139.426,139.452,415999999.0
2006-01-18 12:35:00,139.449,139.51,139.447,139.488,448700006.0
2006-01-18 12:40:00,139.494,139.53,139.481,139.519,628199999.0
2006-01-18 12:45:00,139.52,139.52,139.478,139.496,470000003.0
2006-01-18 12:50:00,139.501,139.526,139.494,139.513,644800001.0
2006-01-18 12:55:00,139.506,139.517,139.472,139.48,457799998.0
2006-01-18 13:00:00,139.492,139.526,139.475,139.505,538400000.0
2006-01-18 13:05:00,139.494,139.518,139.494,139.51,364899997.0
2006-01-18 13:10:00,139.501,139.526,139.494,139.524,477399995.0
2006-01-18 13:15:00,139.536,139.569,139.52,139.567,500100003.0
2006-01-18 13:20:00,139.57,139.58,139.541,139.567,646999999.0
2006-01-18 13:25:00,139.548,139.551,139.506,139.518,399200003.0
2006-01-18 13:30:00,139.519,139.531,139.506,139.52,417400001.0
2006-01-18 13:35:00,139.509,139.563,139.509,139.55,345800002.0
2006-01-18 13:40:00,139.545,139.568,139.542,139.559,320600000.0
2006-01-18 13:45:00,139.555,139.694,139.546,139.69,446799998.0
2006-01-18 13:50:00,139.682,139.691,139.626,139.648,383199998.0
2006-01-18 13:55:00,139.648,139.66,139.617,139.627,518900000.0
2006-01-18 14:00:00,139.634,139.634,139.578,139.614,461800004.0
2006-01-18 14:05:00,139.608,139.631,139.598,139.615,417299997.0
2006-01-18 14:10:00,139.615,139.623,139.557,139.563,447500002.0
2006-01-18 14:15:00,139.563,139.598,139.549,139.582,588000003.0
2006-01-18 14:20:00,139.603,139.632,139.569,139.582,507399995.0
2006-01-18 14:25:00,139.566,139.577,139.474,139.523,448599992.0
2006-01-18 14:30:00,139.522,139.571,139.516,139.558,469599998.0
2006-01-18 14:35:00,139.564,139.577,139.535,139.571,524799990.0
2006-01-18 14:40:00,139.572,139.572,139.53,139.555,391500000.0
2006-01-18 14:45:00,139.552,139.556,139.529,139.546,447399998.0
2006-01-18 14:50:00,139.557,139.58,139.545,139.58,500200001.0
2006-01-18 14:55:00,139.575,139.591,139.561,139.561,461300003.0
2006-01-18 15:00:00,139.572,139.595,139.523,139.53,440699999.0
2006-01-18 15:05:00,139.523,139.539,139.478,139.493,420599999.0
2006-01-18 15:10:00,139.49,139.506,139.481,139.481,567900002.0
2006-01-18 15:15:00,139.471,139.499,139.467,139.47,443399999.0
2006-01-18 15:20:00,139.48,139.483,139.432,139.455,483799995.0
2006-01-18 15:25:00,139.453,139.453,139.421,139.425,367299995.0
2006-01-18 15:30:00,139.425,139.472,139.42,139.425,373999993.0
2006-01-18 15:35:00,139.437,139.47,139.424,139.443,614000001.0
2006-01-18 15:40:00,139.439,139.452,139.417,139.43,649899993.0
2006-01-18 15:45:00,139.465,139.545,139.448,139.515,631600003.0
2006-01-18 15:50:00,139.523,139.629,139.514,139.629,488000000.0
2006-01-18 15:55:00,139.618,139.687,139.618,139.635,654000004.0
2006-01-18 16:00:00,139.572,139.65,139.496,139.552,584199997.0
2006-01-18 16:05:00,139.548,139.553,139.486,139.492,483000002.0
2006-01-18 16:10:00,139.493,139.543,139.474,139.485,706299999.0
2006-01-18 16:15:00,139.493,139.524,139.455,139.462,615499999.0
2006-01-18 16:20:00,139.467,139.467,139.355,139.362,445199998.0
2006-01-18 16:25:00,139.365,139.377,139.283,139.298,366900000.0
2006-01-18 16:30:00,139.317,139.546,139.317,139.542,406199997.0
2006-01-18 16:35:00,139.566,139.638,139.547,139.588,327300000.0
2006-01-18 16:40:00,139.566,139.578,139.514,139.578,476599997.0
2006-01-18 16:45:00,139.583,139.636,139.541,139.621,495699998.0
2006-01-18 16:50:00,139.627,139.663,139.618,139.65,424700001.0
2006-01-18 16:55:00,139.645,139.676,139.605,139.651,450000004.0
2006-01-18 17:00:00,139.667,139.723,139.541,139.562,511799999.0
2006-01-18 17:05:00,139.554,139.589,139.52,139.587,287699999.0
2006-01-18 17:10:00,139.589,139.603,139.396,139.42,453700001.0
2006-01-18 17:15:00,139.41,139.464,139.332,139.335,507299998.0
2006-01-18 17:20:00,139.323,139.403,139.323,139.403,448299997.0
2006-01-18 17:25:00,139.405,139.471,139.398,139.467,414300000.0
2006-01-18 17:30:00,139.468,139.484,139.439,139.454,453899998.0
2006-01-18 17:35:00,139.466,139.542,139.453,139.53,329500004.0
2006-01-18 17:40:00,139.515,139.522,139.469,139.471,500600000.0
2006-01-18 17:45:00,139.468,139.468,139.432,139.455,462399999.0
2006-01-18 17:50:00,139.471,139.478,139.441,139.475,509599998.0
2006-01-18 17:55:00,139.473,139.476,139.436,139.446,399599998.0
2006-01-18 18:00:00,139.446,139.477,139.422,139.477,4849599976.0
2006-01-18 18:05:00,139.482,139.523,139.47,139.498,7581899986.0
2006-01-18 18:10:00,139.5,139.518,139.464,139.5,4993499999.0
2006-01-18 18:15:00,139.504,139.55,139.449,139.462,4869599998.0
2006-01-18 18:20:00,139.45,139.501,139.426,139.463,6375000002.0
2006-01-18 18:25:00,139.467,139.484,139.437,139.455,4255199987.0
2006-01-18 18:30:00,139.44,139.457,139.375,139.375,5512300013.0
2006-01-18 18:35:00,139.38,139.41,139.368,139.4,3369199991.0
2006-01-18 18:40:00,139.392,139.402,139.308,139.349,3022099996.0
2006-01-18 18:45:00,139.343,139.369,139.288,139.326,2491800007.0
2006-01-18 18:50:00,139.328,139.376,139.313,139.338,3700999993.0
2006-01-18 18:55:00,139.339,139.368,139.309,139.352,3600800005.0
2006-01-18 19:00:00,139.346,139.363,139.292,139.332,2391200005.0
2006-01-18 19:05:00,139.335,139.36,139.293,139.349,3881900002.0
2006-01-18 19:10:00,139.357,139.411,139.315,139.392,1505900004.0
2006-01-18 19:15:00,139.386,139.404,139.341,139.343,2764699993.0
2006-01-18 19:20:00,139.35,139.38,139.345,139.369,3011400000.0
2006-01-18 19:25:00,139.367,139.371,139.305,139.322,3268399991.0
2006-01-18 19:30:00,139.33,139.391,139.327,139.352,3681999988.0
2006-01-18 19:35:00,139.33,139.353,139.311,139.329,2357399992.0
2006-01-18 19:40:00,139.327,139.345,139.304,139.317,2613599997.0
2006-01-18 19:45:00,139.322,139.333,139.286,139.32,1877999998.0
2006-01-18 19:50:00,139.32,139.326,139.278,139.28,1878299995.0
2006-01-18 19:55:00,139.279,139.329,139.279,139.318,2245499993.0
2006-01-18 20:00:00,139.324,139.37,139.303,139.33,1539600003.0
2006-01-18 20:05:00,139.325,139.325,139.273,139.303,2666199998.0
2006-01-18 20:10:00,139.305,139.382,139.296,139.375,2930199996.0
2006-01-18 20:15:00,139.387,139.419,139.365,139.409,2123000002.0
2006-01-18 20:20:00,139.413,139.422,139.339,139.381,1983900002.0
2006-01-18 20:25:00,139.383,139.401,139.358,139.39,3571299985.0
2006-01-18 20:30:00,139.392,139.454,139.384,139.393,5260199992.0
2006-01-18 20:35:00,139.41,139.419,139.361,139.4,3114899996.0
2006-01-18 20:40:00,139.395,139.406,139.38,139.391,3296899979.0
2006-01-18 20:45:00,139.397,139.441,139.387,139.436,3325600008.0
2006-01-18 20:50:00,139.429,139.473,139.421,139.457,2986099994.0
2006-01-18 20:55:00,139.453,139.51,139.453,139.498,4727199989.0
2006-01-18 21:00:00,139.502,139.515,139.469,139.484,4247700016.0
2006-01-18 21:05:00,139.487,139.507,139.463,139.483,2344000001.0
2006-01-18 21:10:00,139.48,139.494,139.461,139.48,2149299995.0
2006-01-18 21:15:00,139.481,139.489,139.418,139.418,3121599983.0
2006-01-18 21:20:00,139.422,139.44,139.401,139.405,3674699980.0
2006-01-18 21:25:00,139.405,139.429,139.395,139.416,1444499996.0
2006-01-18 21:30:00,139.41,139.447,139.406,139.444,1497299994.0
2006-01-18 21:35:00,139.445,139.456,139.428,139.45,953399998.0
2006-01-18 21:40:00,139.448,139.459,139.413,139.443,1893699988.0
2006-01-18 21:45:00,139.446,139.481,139.424,139.481,1343000004.0
2006-01-18 21:50:00,139.492,139.528,139.489,139.505,548300001.0
2006-01-18 21:55:00,139.51,139.518,139.475,139.475,538099996.0
2006-01-18 22:00:00,139.478,139.529,139.478,139.52,1512499996.0
2006-01-18 22:05:00,139.519,139.531,139.499,139.517,667300001.0
2006-01-18 22:10:00,139.515,139.521,139.495,139.495,741500002.0
2006-01-18 22:15:00,139.498,139.522,139.498,139.505,771099998.0
2006-01-18 22:20:00,139.5,139.521,139.497,139.503,630699998.0
2006-01-18 22:25:00,139.505,139.52,139.505,139.508,1307200001.0
2006-01-18 22:30:00,139.515,139.567,139.491,139.567,720599993.0
2006-01-18 22:35:00,139.569,139.591,139.555,139.565,1508299994.0
2006-01-18 22:40:00,139.564,139.575,139.495,139.498,1350200003.0
2006-01-18 22:45:00,139.495,139.541,139.486,139.535,980499997.0
2006-01-18 22:50:00,139.535,139.535,139.484,139.517,855100005.0
2006-01-18 22:55:00,139.515,139.533,139.491,139.511,691100005.0
2006-01-18 23:00:00,139.532,139.538,139.482,139.486,478700003.0
2006-01-18 23:05:00,139.475,139.48,139.453,139.463,526499997.0
2006-01-18 23:10:00,139.461,139.469,139.441,139.444,463700007.0
2006-01-18 23:15:00,139.444,139.458,139.424,139.458,409800000.0
2006-01-18 23:20:00,139.47,139.473,139.439,139.46,424899997.0
2006-01-18 23:25:00,139.459,139.509,139.439,139.509,378799998.0
2006-01-18 23:30:00,139.513,139.522,139.489,139.504,483800001.0
2006-01-18 23:35:00,139.516,139.544,139.502,139.535,489899999.0
2006-01-18 23:40:00,139.54,139.605,139.539,139.573,405199998.0
2006-01-18 23:45:00,139.568,139.577,139.552,139.552,460400000.0
2006-01-18 23:50:00,139.563,139.608,139.563,139.585,367800003.0
2006-01-18 23:55:00,139.594,139.608,139.568,139.59,359199998.0
2006-01-19 00:00:00,139.577,139.626,139.533,139.569,473600000.0
2006-01-19 00:05:00,139.599,139.623,139.557,139.584,522099994.0
2006-01-19 00:10:00,139.575,139.627,139.542,139.605,523200000.0
2006-01-19 00:15:00,139.609,139.609,139.556,139.597,581700001.0
2006-01-19 00:20:00,139.607,139.614,139.536,139.586,541300002.0
2006-01-19 00:25:00,139.612,139.629,139.582,139.615,422799999.0
2006-01-19 00:30:00,139.624,139.639,139.615,139.622,615000002.0
2006-01-19 00:35:00,139.626,139.647,139.612,139.647,499499998.0
2006-01-19 00:40:00,139.644,139.652,139.62,139.629,667500000.0
2006-01-19 00:45:00,139.629,139.63,139.605,139.61,426099996.0
2006-01-19 00:50:00,139.603,139.618,139.59,139.599,399399999.0
2006-01-19 00:55:00,139.595,139.619,139.592,139.592,614400000.0
2006-01-19 01:00:00,139.588,139.653,139.588,139.64,663400004.0
2006-01-19 01:05:00,139.634,139.634,139.602,139.612,262399998.0
2006-01-19 01:10:00,139.617,139.64,139.611,139.611,460300001.0
2006-01-19 01:15:00,139.618,139.618,139.59,139.593,708999997.0
2006-01-19 01:20:00,139.596,139.636,139.592,139.625,447399997.0
2006-01-19 01:25:00,139.643,139.665,139.635,139.662,545299995.0
2006-01-19 01:30:00,139.66,139.664,139.63,139.638,531399996.0
2006-01-19 01:35:00,139.645,139.645,139.585,139.609,461999998.0
2006-01-19 01:40:00,139.611,139.67,139.608,139.631,366300000.0
2006-01-19 01:45:00,139.637,139.644,139.537,139.537,370000001.0
2006-01-19 01:50:00,139.515,139.548,139.48,139.48,283100000.0
2006-01-19 01:55:00,139.491,139.557,139.487,139.548,549499995.0
2006-01-19 02:00:00,139.561,139.572,139.414,139.44,397800002.0
2006-01-19 02:05:00,139.436,139.467,139.43,139.458,455400002.0
2006-01-19 02:10:00,139.446,139.463,139.415,139.457,471200001.0
2006-01-19 02:15:00,139.468,139.489,139.451,139.458,485000002.0
2006-01-19 02:20:00,139.462,139.468,139.438,139.467,484899995.0
2006-01-19 02:25:00,139.45,139.454,139.406,139.45,383000003.0
2006-01-19 02:30:00,139.445,139.531,139.435,139.495,406400000.0
2006-01-19 02:35:00,139.491,139.506,139.431,139.462,598299993.0
2006-01-19 02:40:00,139.471,139.501,139.468,139.492,561499997.0
2006-01-19 02:45:00,139.487,139.53,139.487,139.508,358499997.0
2006-01-19 02:50:00,139.5,139.546,139.486,139.531,617999998.0
2006-01-19 02:55:00,139.549,139.549,139.504,139.549,496300002.0
2006-01-19 03:00:00,139.554,139.562,139.499,139.523,550399998.0
2006-01-19 03:05:00,139.524,139.524,139.387,139.415,576000003.0
2006-01-19 03:10:00,139.44,139.459,139.395,139.451,592700004.0
2006-01-19 03:15:00,139.443,139.486,139.435,139.449,344899999.0
2006-01-19 03:20:00,139.457,139.492,139.457,139.48,606899999.0
2006-01-19 03:25:00,139.486,139.49,139.462,139.479,375899998.0
2006-01-19 03:30:00,139.475,139.489,139.42,139.428,329799997.0
2006-01-19 03:35:00,139.422,139.433,139.389,139.405,441999996.0
2006-01-19 03:40:00,139.404,139.427,139.396,139.408,458300000.0
2006-01-19 03:45:00,139.411,139.473,139.408,139.473,248100004.0
2006-01-19 03:50:00,139.473,139.506,139.466,139.506,346500003.0
2006-01-19 03:55:00,139.522,139.55,139.522,139.537,335599999.0
2006-01-19 04:00:00,139.53,139.539,139.507,139.522,327000000.0
2006-01-19 04:05:00,139.513,139.53,139.506,139.515,665399994.0
2006-01-19 04:10:00,139.52,139.548,139.465,139.465,421400006.0
2006-01-19 04:15:00,139.446,139.446,139.391,139.431,396699996.0
2006-01-19 04:20:00,139.435,139.435,139.366,139.386,378400003.0
2006-01-19 04:25:00,139.4,139.452,139.397,139.409,557499995.0
2006-01-19 04:30:00,139.413,139.418,139.365,139.365,337099999.0
2006-01-19 04:35:00,139.364,139.397,139.354,139.38,455200000.0
2006-01-19 04:40:00,139.392,139.393,139.354,139.358,240499998.0
2006-01-19 04:45:00,139.355,139.378,139.338,139.35,394199995.0
2006-01-19 04:50:00,139.35,139.373,139.35,139.356,302299998.0
2006-01-19 04:55:00,139.356,139.381,139.347,139.37,603399996.0
2006-01-19 05:00:00,139.37,139.387,139.356,139.373,464199994.0
2006-01-19 05:05:00,139.372,139.377,139.355,139.377,571900000.0
2006-01-19 05:10:00,139.386,139.407,139.378,139.407,465700003.0
2006-01-19 05:15:00,139.409,139.415,139.354,139.364,385799999.0
2006-01-19 05:20:00,139.365,139.395,139.351,139.387,448800001.0
2006-01-19 05:25:00,139.386,139.428,139.356,139.418,273300001.0
2006-01-19 05:30:00,139.414,139.428,139.379,139.417,306099997.0
2006-01-19 05:35:00,139.417,139.425,139.395,139.41,661999999.0
2006-01-19 05:40:00,139.415,139.427,139.391,139.407,503500002.0
2006-01-19 05:45:00,139.409,139.43,139.402,139.407,519799996.0
2006-01-19 05:50:00,139.41,139.446,139.407,139.434,400900001.0
2006-01-19 05:55:00,139.435,139.467,139.429,139.465,443600001.0
2006-01-19 06:00:00,139.454,139.458,139.416,139.441,313100000.0
2006-01-19 06:05:00,139.428,139.446,139.41,139.435,453199999.0
2006-01-19 06:10:00,139.427,139.455,139.421,139.421,468200003.0
2006-01-19 06:15:00,139.435,139.45,139.413,139.417,413900004.0
2006-01-19 06:20:00,139.42,139.427,139.381,139.389,420099998.0
2006-01-19 06:25:00,139.391,139.401,139.352,139.372,467599996.0
2006-01-19 06:30:00,139.379,139.402,139.365,139.369,270400001.0
2006-01-19 06:35:00,139.36,139.379,139.341,139.354,388200000.0
2006-01-19 06:40:00,139.352,139.371,139.339,139.355,434000004.0
2006-01-19 06:45:00,139.355,139.361,139.323,139.343,483599996.0
2006-01-19 06:50:00,139.343,139.375,139.343,139.365,463699998.0
2006-01-19 06:55:00,139.365,139.396,139.365,139.38,521199999.0
2006-01-19 07:00:00,139.387,139.403,139.378,139.395,512999997.0
2006-01-19 07:05:00,139.384,139.408,139.384,139.396,501099998.0
2006-01-19 07:10:00,139.401,139.412,139.392,139.404,470000001.0
2006-01-19 07:15:00,139.394,139.403,139.384,139.39,363199999.0
2006-01-19 07:20:00,139.381,139.402,139.377,139.388,327599999.0
2006-01-19 07:25:00,139.383,139.406,139.374,139.4,376900007.0
2006-01-19 07:30:00,139.399,139.414,139.386,139.405,409700005.0
2006-01-19 07:35:00,139.4,139.4,139.319,139.328,533300001.0
2006-01-19 07:40:00,139.329,139.377,139.329,139.37,610800000.0
2006-01-19 07:45:00,139.366,139.4,139.366,139.396,272499997.0
2006-01-19 07:50:00,139.405,139.412,139.355,139.371,513800003.0
2006-01-19 07:55:00,139.365,139.37,139.322,139.326,382599998.0
2006-01-19 08:00:00,139.319,139.327,139.294,139.306,569599999.0
2006-01-19 08:05:00,139.307,139.317,139.26,139.264,443600000.0
2006-01-19 08:10:00,139.268,139.28,139.241,139.273,540899999.0
2006-01-19 08:15:00,139.275,139.308,139.275,139.297,379599997.0
2006-01-19 08:20:00,139.298,139.333,139.295,139.333,503500002.0
2006-01-19 08:25:00,139.328,139.368,139.325,139.35,455300001.0
2006-01-19 08:30:00,139.346,139.381,139.337,139.369,488299998.0
2006-01-19 08:35:00,139.353,139.358,139.268,139.268,640799997.0
2006-01-19 08:40:00,139.273,139.325,139.262,139.323,607299998.0
2006-01-19 08:45:00,139.334,139.387,139.334,139.351,524299998.0
2006-01-19 08:50:00,139.354,139.363,139.338,139.344,408900000.0
2006-01-19 08:55:00,139.338,139.347,139.306,139.335,490499998.0
2006-01-19 09:00:00,139.333,139.339,139.297,139.327,530800005.0
2006-01-19 09:05:00,139.332,139.366,139.308,139.332,462400001.0
2006-01-19 09:10:00,139.32,139.361,139.32,139.339,552800002.0
2006-01-19 09:15:00,139.342,139.444,139.338,139.419,493399998.0
2006-01-19 09:20:00,139.402,139.434,139.392,139.424,559400001.0
2006-01-19 09:25:00,139.424,139.446,139.369,139.369,403000003.0
2006-01-19 09:30:00,139.368,139.384,139.237,139.237,464100002.0
2006-01-19 09:35:00,139.241,139.303,139.241,139.295,397100000.0
2006-01-19 09:40:00,139.3,139.381,139.293,139.311,434100002.0
2006-01-19 09:45:00,139.313,139.399,139.305,139.386,612900006.0
2006-01-19 09:50:00,139.383,139.424,139.375,139.418,508999994.0
2006-01-19 09:55:00,139.415,139.435,139.401,139.401,626200000.0
2006-01-19 10:00:00,139.398,139.425,139.373,139.38,484000002.0
2006-01-19 10:05:00,139.372,139.372,139.336,139.358,719899996.0
2006-01-19 10:10:00,139.356,139.365,139.324,139.345,519700000.0
2006-01-19 10:15:00,139.34,139.343,139.309,139.31,461300001.0
2006-01-19 10:20:00,139.302,139.352,139.298,139.316,434799996.0
2006-01-19 10:25:00,139.321,139.339,139.304,139.315,513199998.0
2006-01-19 10:30:00,139.31,139.311,139.234,139.234,519199998.0
2006-01-19 10:35:00,139.235,139.272,139.223,139.266,463699998.0
2006-01-19 10:40:00,139.261,139.269,139.24,139.242,559800001.0
2006-01-19 10:45:00,139.248,139.262,139.216,139.242,329400000.0
2006-01-19 10:50:00,139.25,139.318,139.241,139.289,614899995.0
2006-01-19 10:55:00,139.283,139.298,139.25,139.293,395400004.0
2006-01-19 11:00:00,139.308,139.339,139.258,139.269,473000000.0
2006-01-19 11:05:00,139.283,139.283,139.222,139.235,502799994.0
2006-01-19 11:10:00,139.223,139.223,139.157,139.199,462699994.0
2006-01-19 11:15:00,139.19,139.215,139.141,139.15,501500005.0
2006-01-19 11:20:00,139.138,139.176,139.118,139.169,429200002.0
2006-01-19 11:25:00,139.17,139.181,139.115,139.136,496799998.0
2006-01-19 11:30:00,139.141,139.176,139.09,139.155,528600005.0
2006-01-19 11:35:00,139.161,139.19,139.145,139.179,636500000.0
2006-01-19 11:40:00,139.173,139.288,139.173,139.235,476199997.0
2006-01-19 11:45:00,139.224,139.275,139.218,139.263,599599997.0
2006-01-19 11:50:00,139.278,139.326,139.268,139.326,444500000.0
2006-01-19 11:55:00,139.332,139.343,139.296,139.343,575500011.0
2006-01-19 12:00:00,139.34,139.344,139.302,139.325,518000001.0
2006-01-19 12:05:00,139.33,139.331,139.259,139.262,433500002.0
2006-01-19 12:10:00,139.269,139.272,139.242,139.251,407199999.0
2006-01-19 12:15:00,139.242,139.247,139.185,139.198,512499998.0
2006-01-19 12:20:00,139.205,139.215,139.155,139.215,406000001.0
2006-01-19 12:25:00,139.217,139.244,139.208,139.239,588100000.0
2006-01-19 12:30:00,139.238,139.263,139.238,139.244,551399995.0
2006-01-19 12:35:00,139.24,139.246,139.209,139.215,407700003.0
2006-01-19 12:40:00,139.213,139.218,139.187,139.187,442400000.0
2006-01-19 12:45:00,139.195,139.195,139.149,139.167,447600002.0
2006-01-19 12:50:00,139.177,139.189,139.122,139.152,482599996.0
2006-01-19 12:55:00,139.16,139.175,139.106,139.106,527200002.0
2006-01-19 13:00:00,139.121,139.206,139.115,139.173,504400000.0
2006-01-19 13:05:00,139.169,139.207,139.127,139.154,624100000.0
2006-01-19 13:10:00,139.153,139.177,139.15,139.163,413199998.0
2006-01-19 13:15:00,139.162,139.173,139.113,139.121,395199999.0
2006-01-19 13:20:00,139.124,139.151,139.097,139.128,458600000.0
2006-01-19 13:25:00,139.127,139.136,139.1,139.112,574699999.0
2006-01-19 13:30:00,139.104,139.104,139.065,139.076,446599995.0
2006-01-19 13:35:00,139.054,139.073,139.012,139.067,651600007.0
2006-01-19 13:40:00,139.06,139.093,139.06,139.07,449999998.0
2006-01-19 13:45:00,139.065,139.089,139.042,139.061,286900001.0
2006-01-19 13:50:00,139.065,139.119,139.065,139.104,499199993.0
2006-01-19 13:55:00,139.107,139.115,139.086,139.114,343700003.0
2006-01-19 14:00:00,139.129,139.156,139.113,139.138,439499994.0
2006-01-19 14:05:00,139.134,139.16,139.125,139.131,370700001.0
2006-01-19 14:10:00,139.147,139.206,139.125,139.2,406399993.0
2006-01-19 14:15:00,139.201,139.214,139.191,139.198,415399999.0
2006-01-19 14:20:00,139.202,139.209,139.166,139.192,427700001.0
2006-01-19 14:25:00,139.179,139.179,139.147,139.161,376400003.0
2006-01-19 14:30:00,139.158,139.172,139.138,139.158,412000001.0
2006-01-19 14:35:00,139.164,139.166,139.11,139.124,554999997.0
2006-01-19 14:40:00,139.125,139.172,139.116,139.16,590400003.0
2006-01-19 14:45:00,139.169,139.225,139.166,139.195,579899997.0
2006-01-19 14:50:00,139.191,139.257,139.191,139.234,605700003.0
2006-01-19 14:55:00,139.223,139.23,139.178,139.183,521500003.0
2006-01-19 15:00:00,139.19,139.19,139.122,139.126,491699998.0
2006-01-19 15:05:00,139.122,139.136,139.09,139.092,466400006.0
2006-01-19 15:10:00,139.078,139.086,139.034,139.035,427300002.0
2006-01-19 15:15:00,139.03,139.044,138.98,138.984,527000000.0
2006-01-19 15:20:00,138.976,139.004,138.865,138.931,453699998.0
2006-01-19 15:25:00,138.937,138.942,138.889,138.939,496999992.0
2006-01-19 15:30:00,138.945,138.961,138.869,138.88,611999999.0
2006-01-19 15:35:00,138.898,138.92,138.886,138.91,401499999.0
2006-01-19 15:40:00,138.906,138.916,138.82,138.828,355200000.0
2006-01-19 15:45:00,138.825,138.881,138.816,138.87,506800000.0
2006-01-19 15:50:00,138.889,138.938,138.881,138.916,558400001.0
2006-01-19 15:55:00,138.906,138.938,138.903,138.905,541399994.0
2006-01-19 16:00:00,138.893,138.924,138.857,138.915,509499997.0
2006-01-19 16:05:00,138.916,138.923,138.858,138.875,592199997.0
2006-01-19 16:10:00,138.873,138.938,138.862,138.931,556500002.0
2006-01-19 16:15:00,138.937,138.95,138.894,138.899,397000000.0
2006-01-19 16:20:00,138.912,138.926,138.893,138.897,340200003.0
2006-01-19 16:25:00,138.907,138.945,138.895,138.917,735399994.0
2006-01-19 16:30:00,138.933,138.954,138.924,138.927,540099997.0
2006-01-19 16:35:00,138.926,138.98,138.923,138.964,445699993.0
2006-01-19 16:40:00,138.963,139.061,138.956,139.061,495000000.0
2006-01-19 16:45:00,139.062,139.062,139.004,139.004,428700002.0
2006-01-19 16:50:00,139.01,139.053,139.004,139.034,394000001.0
2006-01-19 16:55:00,139.038,139.074,139.032,139.047,457600000.0
2006-01-19 17:00:00,139.053,139.072,139.034,139.053,545500001.0
2006-01-19 17:05:00,139.045,139.12,139.021,139.12,478599999.0
2006-01-19 17:10:00,139.13,139.172,139.097,139.106,418399997.0
2006-01-19 17:15:00,139.096,139.14,139.096,139.109,575100002.0
2006-01-19 17:20:00,139.107,139.121,139.088,139.115,489899998.0
2006-01-19 17:25:00,139.124,139.164,139.112,139.144,556600000.0
2006-01-19 17:30:00,139.141,139.163,139.105,139.142,407999999.0
2006-01-19 17:35:00,139.173,139.247,139.14,139.219,306499997.0
2006-01-19 17:40:00,139.202,139.323,139.199,139.297,616499991.0
2006-01-19 17:45:00,139.292,139.292,139.26,139.273,452500004.0
2006-01-19 17:50:00,139.272,139.341,139.265,139.333,549399999.0
2006-01-19 17:55:00,139.351,139.413,139.328,139.352,520499994.0
2006-01-19 18:00:00,139.35,139.4,139.249,139.27,6559099994.0
2006-01-19 18:05:00,139.273,139.335,139.264,139.287,7553300012.0
2006-01-19 18:10:00,139.292,139.31,139.258,139.281,5249299978.0
2006-01-19 18:15:00,139.281,139.298,139.219,139.229,5071000000.0
2006-01-19 18:20:00,139.21,139.263,139.186,139.242,6568499995.0
2006-01-19 18:25:00,139.25,139.316,139.241,139.313,4335100003.0
2006-01-19 18:30:00,139.32,139.358,139.276,139.308,5305699983.0
2006-01-19 18:35:00,139.319,139.36,139.267,139.348,2941999992.0
2006-01-19 18:40:00,139.346,139.365,139.288,139.318,3013999999.0
2006-01-19 18:45:00,139.313,139.316,139.261,139.285,2022199992.0
2006-01-19 18:50:00,139.285,139.367,139.273,139.329,4189699986.0
2006-01-19 18:55:00,139.33,139.358,139.314,139.316,3191700000.0
2006-01-19 19:00:00,139.312,139.399,139.299,139.351,2153700011.0
2006-01-19 19:05:00,139.352,139.394,139.328,139.346,4176100006.0
2006-01-19 19:10:00,139.349,139.456,139.336,139.435,1524799992.0
2006-01-19 19:15:00,139.423,139.48,139.418,139.461,2900299992.0
2006-01-19 19:20:00,139.465,139.47,139.425,139.45,2500999993.0
2006-01-19 19:25:00,139.452,139.55,139.446,139.514,3372999992.0
2006-01-19 19:30:00,139.511,139.616,139.503,139.583,3797400002.0
2006-01-19 19:35:00,139.576,139.594,139.539,139.583,2622099999.0
2006-01-19 19:40:00,139.589,139.626,139.575,139.625,2205299998.0
2006-01-19 19:45:00,139.636,139.66,139.603,139.644,1835399992.0
2006-01-19 19:50:00,139.64,139.661,139.604,139.64,2242299998.0
2006-01-19 19:55:00,139.641,139.657,139.591,139.597,2503200005.0
2006-01-19 20:00:00,139.608,139.637,139.592,139.631,1549999997.0
2006-01-19 20:05:00,139.628,139.64,139.525,139.547,2752699996.0
2006-01-19 20:10:00,139.536,139.577,139.503,139.55,2595200014.0
2006-01-19 20:15:00,139.559,139.565,139.516,139.524,2245100002.0
2006-01-19 20:20:00,139.525,139.534,139.491,139.5,1762500001.0
2006-01-19 20:25:00,139.496,139.501,139.465,139.476,3628199989.0
2006-01-19 20:30:00,139.473,139.501,139.449,139.486,5270899998.0
2006-01-19 20:35:00,139.48,139.532,139.455,139.525,3164699995.0
2006-01-19 20:40:00,139.523,139.532,139.495,139.51,2911699996.0
2006-01-19 20:45:00,139.512,139.561,139.493,139.561,3136800002.0
2006-01-19 20:50:00,139.562,139.585,139.548,139.555,3353799992.0
2006-01-19 20:55:00,139.547,139.657,139.529,139.596,4846399983.0
2006-01-19 21:00:00,139.593,139.64,139.569,139.618,3535499995.0
2006-01-19 21:05:00,139.626,139.639,139.562,139.6,2177799984.0
2006-01-19 21:10:00,139.593,139.601,139.548,139.575,2470699993.0
2006-01-19 21:15:00,139.585,139.617,139.567,139.583,2971199993.0
2006-01-19 21:20:00,139.582,139.582,139.506,139.529,3545699987.0
2006-01-19 21:25:00,139.541,139.585,139.532,139.581,1665799991.0
2006-01-19 21:30:00,139.583,139.603,139.578,139.578,1263400006.0
2006-01-19 21:35:00,139.575,139.575,139.53,139.566,1059899994.0
2006-01-19 21:40:00,139.567,139.606,139.558,139.584,1698199988.0
2006-01-19 21:45:00,139.583,139.601,139.562,139.594,1356099998.0
2006-01-19 21:50:00,139.597,139.608,139.569,139.581,633799998.0
2006-01-19 21:55:00,139.587,139.606,139.565,139.58,420500000.0
2006-01-19 22:00:00,139.553,139.64,139.547,139.627,1466599998.0
2006-01-19 22:05:00,139.615,139.62,139.595,139.61,643300004.0
2006-01-19 22:10:00,139.61,139.655,139.599,139.64,823500004.0
2006-01-19 22:15:00,139.641,139.658,139.623,139.623,742299997.0
2006-01-19 22:20:00,139.623,139.632,139.618,139.631,633900004.0
2006-01-19 22:25:00,139.633,139.643,139.601,139.601,1200999997.0
2006-01-19 22:30:00,139.599,139.607,139.577,139.597,775300002.0
2006-01-19 22:35:00,139.6,139.611,139.597,139.601,1371300002.0
2006-01-19 22:40:00,139.602,139.65,139.6,139.631,1281599994.0
2006-01-19 22:45:00,139.633,139.633,139.594,139.621,1103199997.0
2006-01-19 22:50:00,139.615,139.615,139.573,139.587,881299999.0
2006-01-19 22:55:00,139.582,139.589,139.542,139.562,719600002.0
2006-01-19 23:00:00,139.577,139.607,139.568,139.603,476900001.0
2006-01-19 23:05:00,139.598,139.63,139.59,139.625,540100000.0
2006-01-19 23:10:00,139.622,139.663,139.615,139.615,442700005.0
2006-01-19 23:15:00,139.609,139.613,139.571,139.602,353399997.0
2006-01-19 23:20:00,139.614,139.648,139.609,139.634,567899993.0
2006-01-19 23:25:00,139.639,139.642,139.607,139.609,574800001.0
2006-01-19 23:30:00,139.602,139.621,139.59,139.615,291799999.0
2006-01-19 23:35:00,139.62,139.66,139.608,139.66,458100001.0
2006-01-19 23:40:00,139.655,139.66,139.637,139.637,322099993.0
2006-01-19 23:45:00,139.622,139.629,139.59,139.615,462399996.0
2006-01-19 23:50:00,139.606,139.606,139.543,139.551,574199994.0
2006-01-19 23:55:00,139.547,139.621,139.546,139.6,342600001.0
2006-01-20 00:00:00,139.587,139.651,139.581,139.648,639699999.0
2006-01-20 00:05:00,139.642,139.687,139.618,139.687,428700002.0
2006-01-20 00:10:00,139.64,139.685,139.619,139.651,629699998.0
2006-01-20 00:15:00,139.667,139.734,139.632,139.726,625300003.0
2006-01-20 00:20:00,139.71,139.748,139.68,139.729,341199999.0
2006-01-20 00:25:00,139.742,139.75,139.652,139.672,552299995.0
2006-01-20 00:30:00,139.687,139.7,139.646,139.651,517700001.0
2006-01-20 00:35:00,139.593,139.685,139.593,139.683,446400001.0
2006-01-20 00:40:00,139.68,139.688,139.646,139.658,607599996.0
2006-01-20 00:45:00,139.654,139.687,139.638,139.675,460600000.0
2006-01-20 00:50:00,139.665,139.671,139.628,139.643,521499994.0
2006-01-20 00:55:00,139.634,139.646,139.61,139.645,348499999.0
2006-01-20 01:00:00,139.638,139.687,139.638,139.67,537400001.0
2006-01-20 01:05:00,139.673,139.68,139.606,139.68,447999997.0
2006-01-20 01:10:00,139.673,139.673,139.609,139.625,502699999.0
2006-01-20 01:15:00,139.64,139.659,139.621,139.621,545000005.0
2006-01-20 01:20:00,139.628,139.643,139.59,139.59,478300000.0
2006-01-20 01:25:00,139.6,139.631,139.577,139.625,486100001.0
2006-01-20 01:30:00,139.622,139.691,139.622,139.674,492600004.0
2006-01-20 01:35:00,139.677,139.677,139.627,139.65,412299997.0
2006-01-20 01:40:00,139.648,139.654,139.61,139.624,504699996.0
2006-01-20 01:45:00,139.622,139.698,139.617,139.685,438299998.0
2006-01-20 01:50:00,139.68,139.702,139.65,139.65,374099997.0
2006-01-20 01:55:00,139.667,139.673,139.644,139.653,451999996.0
2006-01-20 02:00:00,139.647,139.65,139.618,139.618,262900002.0
2006-01-20 02:05:00,139.603,139.698,139.603,139.69,452399994.0
2006-01-20 02:10:00,139.69,139.698,139.643,139.659,581600002.0
2006-01-20 02:15:00,139.651,139.66,139.624,139.646,314000000.0
2006-01-20 02:20:00,139.655,139.655,139.614,139.635,352000001.0
2006-01-20 02:25:00,139.626,139.635,139.604,139.62,285499999.0
2006-01-20 02:30:00,139.609,139.679,139.609,139.679,482900000.0
2006-01-20 02:35:00,139.687,139.698,139.665,139.685,443799999.0
2006-01-20 02:40:00,139.688,139.7,139.676,139.691,712899988.0
2006-01-20 02:45:00,139.689,139.689,139.627,139.644,336500001.0
2006-01-20 02:50:00,139.647,139.681,139.634,139.679,385800000.0
2006-01-20 02:55:00,139.682,139.686,139.638,139.661,630600005.0
2006-01-20 03:00:00,139.662,139.669,139.623,139.661,308099995.0
2006-01-20 03:05:00,139.658,139.685,139.637,139.655,483699994.0
2006-01-20 03:10:00,139.647,139.664,139.64,139.65,376599994.0
2006-01-20 03:15:00,139.654,139.683,139.654,139.662,268999998.0
2006-01-20 03:20:00,139.654,139.671,139.616,139.616,589100004.0
2006-01-20 03:25:00,139.612,139.63,139.61,139.621,528599996.0
2006-01-20 03:30:00,139.613,139.631,139.591,139.614,473500004.0
2006-01-20 03:35:00,139.62,139.637,139.602,139.622,480400000.0
2006-01-20 03:40:00,139.62,139.627,139.583,139.609,383900000.0
2006-01-20 03:45:00,139.617,139.658,139.598,139.638,354999995.0
2006-01-20 03:50:00,139.638,139.648,139.624,139.64,400499998.0
2006-01-20 03:55:00,139.642,139.651,139.592,139.608,424199996.0
2006-01-20 04:00:00,139.61,139.619,139.595,139.612,356700000.0
2006-01-20 04:05:00,139.617,139.647,139.611,139.633,585700000.0
2006-01-20 04:10:00,139.627,139.651,139.582,139.607,331600000.0
2006-01-20 04:15:00,139.608,139.629,139.598,139.612,446599999.0
2006-01-20 04:20:00,139.615,139.628,139.601,139.601,371499995.0
2006-01-20 04:25:00,139.585,139.607,139.579,139.594,436399996.0
2006-01-20 04:30:00,139.599,139.631,139.594,139.614,412600000.0
2006-01-20 04:35:00,139.615,139.623,139.594,139.606,311800001.0
2006-01-20 04:40:00,139.616,139.624,139.595,139.608,342600000.0
2006-01-20 04:45:00,139.6,139.609,139.552,139.582,496800002.0
2006-01-20 04:50:00,139.592,139.604,139.563,139.57,430299994.0
2006-01-20 04:55:00,139.572,139.589,139.565,139.575,446200001.0
2006-01-20 05:00:00,139.575,139.591,139.537,139.54,384400000.0
2006-01-20 05:05:00,139.539,139.572,139.536,139.572,421699997.0
2006-01-20 05:10:00,139.573,139.595,139.562,139.576,541399994.0
2006-01-20 05:15:00,139.578,139.607,139.565,139.6,341400002.0
2006-01-20 05:20:00,139.607,139.608,139.585,139.592,457900000.0
2006-01-20 05:25:00,139.59,139.608,139.577,139.598,304800000.0
2006-01-20 05:30:00,139.589,139.597,139.565,139.58,450199998.0
2006-01-20 05:35:00,139.57,139.585,139.564,139.57,398300002.0
2006-01-20 05:40:00,139.57,139.593,139.56,139.585,357200003.0
2006-01-20 05:45:00,139.586,139.605,139.563,139.576,428800004.0
2006-01-20 05:50:00,139.59,139.616,139.59,139.616,531499998.0
2006-01-20 05:55:00,139.607,139.607,139.577,139.588,265400000.0
2006-01-20 06:00:00,139.582,139.596,139.58,139.593,322100001.0
2006-01-20 06:05:00,139.595,139.604,139.578,139.59,496400001.0
2006-01-20 06:10:00,139.589,139.608,139.586,139.6,450800001.0
2006-01-20 06:15:00,139.605,139.612,139.588,139.597,329599998.0
2006-01-20 06:20:00,139.601,139.616,139.589,139.61,619500001.0
2006-01-20 06:25:00,139.616,139.628,139.6,139.628,369199999.0
2006-01-20 06:30:00,139.636,139.652,139.617,139.631,336800003.0
2006-01-20 06:35:00,139.638,139.656,139.635,139.645,302399997.0
2006-01-20 06:40:00,139.635,139.653,139.632,139.64,518200000.0
2006-01-20 06:45:00,139.647,139.654,139.637,139.65,284000000.0
2006-01-20 06:50:00,139.645,139.666,139.638,139.652,441000004.0
2006-01-20 06:55:00,139.647,139.664,139.631,139.65,617700002.0
2006-01-20 07:00:00,139.648,139.654,139.624,139.642,469899999.0
2006-01-20 07:05:00,139.634,139.65,139.609,139.635,584399998.0
2006-01-20 07:10:00,139.638,139.644,139.592,139.619,596799992.0
2006-01-20 07:15:00,139.608,139.61,139.579,139.59,361000004.0
2006-01-20 07:20:00,139.581,139.601,139.579,139.593,340200000.0
2006-01-20 07:25:00,139.58,139.58,139.536,139.569,350099998.0
2006-01-20 07:30:00,139.566,139.58,139.552,139.58,425499998.0
2006-01-20 07:35:00,139.575,139.575,139.54,139.557,429199994.0
2006-01-20 07:40:00,139.553,139.563,139.542,139.555,456299999.0
2006-01-20 07:45:00,139.539,139.563,139.539,139.556,487100003.0
2006-01-20 07:50:00,139.56,139.562,139.541,139.548,182400001.0
2006-01-20 07:55:00,139.555,139.572,139.53,139.567,381600000.0
2006-01-20 08:00:00,139.561,139.561,139.468,139.488,540199997.0
2006-01-20 08:05:00,139.491,139.516,139.464,139.507,572700000.0
2006-01-20 08:10:00,139.501,139.502,139.458,139.467,486799996.0
2006-01-20 08:15:00,139.485,139.518,139.482,139.49,402899996.0
2006-01-20 08:20:00,139.503,139.552,139.499,139.552,682099998.0
2006-01-20 08:25:00,139.546,139.568,139.525,139.55,391100000.0
2006-01-20 08:30:00,139.548,139.604,139.544,139.576,608900002.0
2006-01-20 08:35:00,139.566,139.6,139.56,139.6,443399998.0
2006-01-20 08:40:00,139.596,139.596,139.559,139.567,520299997.0
2006-01-20 08:45:00,139.562,139.621,139.557,139.613,420400003.0
2006-01-20 08:50:00,139.617,139.646,139.608,139.643,544500000.0
2006-01-20 08:55:00,139.645,139.65,139.629,139.65,625200004.0
2006-01-20 09:00:00,139.651,139.664,139.641,139.642,313999998.0
2006-01-20 09:05:00,139.637,139.672,139.626,139.66,815000002.0
2006-01-20 09:10:00,139.642,139.68,139.64,139.652,619200001.0
2006-01-20 09:15:00,139.652,139.657,139.616,139.657,324399999.0
2006-01-20 09:20:00,139.645,139.667,139.626,139.636,515700000.0
2006-01-20 09:25:00,139.649,139.659,139.555,139.586,363000001.0
2006-01-20 09:30:00,139.573,139.578,139.465,139.511,457700007.0
2006-01-20 09:35:00,139.518,139.576,139.49,139.552,311800000.0
2006-01-20 09:40:00,139.553,139.553,139.476,139.483,332699996.0
2006-01-20 09:45:00,139.486,139.506,139.452,139.452,563200004.0
2006-01-20 09:50:00,139.455,139.478,139.349,139.353,611600000.0
2006-01-20 09:55:00,139.35,139.362,139.276,139.3,444200000.0
2006-01-20 10:00:00,139.311,139.312,139.24,139.253,641000002.0
2006-01-20 10:05:00,139.254,139.29,139.254,139.275,333600001.0
2006-01-20 10:10:00,139.278,139.278,139.216,139.225,338399999.0
2006-01-20 10:15:00,139.218,139.234,139.181,139.192,441100000.0
2006-01-20 10:20:00,139.189,139.219,139.177,139.211,518100000.0
2006-01-20 10:25:00,139.212,139.212,139.13,139.152,338899999.0
2006-01-20 10:30:00,139.154,139.186,139.119,139.119,424499999.0
2006-01-20 10:35:00,139.113,139.139,138.999,139.125,505999999.0
2006-01-20 10:40:00,139.128,139.168,139.094,139.103,634100001.0
2006-01-20 10:45:00,139.087,139.118,139.087,139.118,433899999.0
2006-01-20 10:50:00,139.117,139.159,139.117,139.119,564700001.0
2006-01-20 10:55:00,139.108,139.161,139.094,139.138,473400002.0
2006-01-20 11:00:00,139.18,139.304,139.18,139.28,424099999.0
2006-01-20 11:05:00,139.291,139.303,139.243,139.246,420099996.0
2006-01-20 11:10:00,139.245,139.283,139.207,139.264,413400000.0
2006-01-20 11:15:00,139.261,139.263,139.164,139.171,566799996.0
2006-01-20 11:20:00,139.17,139.189,139.134,139.143,473999997.0
2006-01-20 11:25:00,139.153,139.184,139.09,139.094,458899998.0
2006-01-20 11:30:00,139.108,139.13,139.062,139.076,655200004.0
2006-01-20 11:35:00,139.072,139.124,139.062,139.1,506799999.0
2006-01-20 11:40:00,139.095,139.239,139.095,139.224,453299999.0
2006-01-20 11:45:00,139.233,139.278,139.233,139.247,550000001.0
2006-01-20 11:50:00,139.235,139.27,139.235,139.27,462800002.0
2006-01-20 11:55:00,139.272,139.314,139.238,139.295,518800005.0
2006-01-20 12:00:00,139.286,139.287,139.25,139.256,590900002.0
2006-01-20 12:05:00,139.257,139.278,139.247,139.263,463000005.0
2006-01-20 12:10:00,139.275,139.275,139.226,139.235,381799997.0
2006-01-20 12:15:00,139.225,139.255,139.225,139.253,468999999.0
2006-01-20 12:20:00,139.247,139.271,139.23,139.23,534500000.0
2006-01-20 12:25:00,139.22,139.22,139.192,139.215,390200004.0
2006-01-20 12:30:00,139.214,139.232,139.187,139.208,412400000.0
2006-01-20 12:35:00,139.207,139.226,139.196,139.222,417199999.0
2006-01-20 12:40:00,139.222,139.241,139.2,139.228,377100002.0
2006-01-20 12:45:00,139.239,139.262,139.208,139.208,477499994.0
2006-01-20 12:50:00,139.214,139.216,139.14,139.15,483200002.0
2006-01-20 12:55:00,139.153,139.166,139.1,139.1,415500005.0
2006-01-20 13:00:00,139.102,139.104,139.068,139.085,502000003.0
2006-01-20 13:05:00,139.084,139.139,139.084,139.137,450599999.0
2006-01-20 13:10:00,139.125,139.134,139.107,139.127,321400000.0
2006-01-20 13:15:00,139.133,139.139,139.088,139.092,455399999.0
2006-01-20 13:20:00,139.112,139.127,139.085,139.097,458600000.0
2006-01-20 13:25:00,139.095,139.109,139.058,139.102,508300002.0
2006-01-20 13:30:00,139.111,139.135,139.1,139.108,429599999.0
2006-01-20 13:35:00,139.097,139.108,139.086,139.087,486500003.0
2006-01-20 13:40:00,139.091,139.16,139.091,139.16,454999996.0
2006-01-20 13:45:00,139.17,139.267,139.17,139.243,240699998.0
2006-01-20 13:50:00,139.227,139.261,139.208,139.251,396900001.0
2006-01-20 13:55:00,139.236,139.239,139.211,139.233,617299998.0
2006-01-20 14:00:00,139.237,139.237,139.206,139.229,454399994.0
2006-01-20 14:05:00,139.22,139.237,139.205,139.225,383200000.0
2006-01-20 14:10:00,139.233,139.26,139.217,139.217,481199997.0
2006-01-20 14:15:00,139.205,139.246,139.195,139.238,402699996.0
2006-01-20 14:20:00,139.238,139.265,139.203,139.217,391099995.0
2006-01-20 14:25:00,139.218,139.244,139.211,139.23,461200000.0
2006-01-20 14:30:00,139.224,139.235,139.213,139.215,452899998.0
2006-01-20 14:35:00,139.216,139.227,139.189,139.215,488400000.0
2006-01-20 14:40:00,139.208,139.228,139.18,139.188,362399997.0
2006-01-20 14:45:00,139.183,139.206,139.173,139.173,373399998.0
2006-01-20 14:50:00,139.178,139.181,139.147,139.153,480099996.0
2006-01-20 14:55:00,139.146,139.154,139.116,139.13,645200002.0
2006-01-20 15:00:00,139.126,139.136,139.106,139.118,386999999.0
2006-01-20 15:05:00,139.118,139.134,139.093,139.112,469700000.0
2006-01-20 15:10:00,139.107,139.133,139.104,139.12,393999997.0
2006-01-20 15:15:00,139.105,139.2,139.105,139.2,410600000.0
2006-01-20 15:20:00,139.197,139.268,139.196,139.226,375400002.0
2006-01-20 15:25:00,139.24,139.24,139.182,139.209,462400002.0
2006-01-20 15:30:00,139.195,139.211,139.185,139.2,522800000.0
2006-01-20 15:35:00,139.21,139.235,139.19,139.225,568199994.0
2006-01-20 15:40:00,139.217,139.226,139.146,139.189,333600000.0
2006-01-20 15:45:00,139.186,139.199,139.107,139.11,431500001.0
2006-01-20 15:50:00,139.118,139.153,139.118,139.145,419099998.0
2006-01-20 15:55:00,139.131,139.15,139.101,139.124,508900005.0
2006-01-20 16:00:00,139.115,139.142,139.03,139.038,575400002.0
2006-01-20 16:05:00,139.043,139.14,139.043,139.114,651700008.0
2006-01-20 16:10:00,139.112,139.166,139.082,139.161,365600003.0
2006-01-20 16:15:00,139.162,139.25,139.153,139.25,586199997.0
2006-01-20 16:20:00,139.239,139.26,139.199,139.26,589999997.0
2006-01-20 16:25:00,139.264,139.266,139.171,139.19,552899992.0
2006-01-20 16:30:00,139.2,139.243,139.19,139.209,449399996.0
2006-01-20 16:35:00,139.21,139.229,139.171,139.21,444699996.0
2006-01-20 16:40:00,139.203,139.221,139.186,139.21,635400000.0
2006-01-20 16:45:00,139.217,139.225,139.152,139.18,492400002.0
2006-01-20 16:50:00,139.183,139.219,139.132,139.153,451600002.0
2006-01-20 16:55:00,139.154,139.319,139.148,139.319,565899997.0
2006-01-20 17:00:00,139.323,139.352,139.257,139.276,543599996.0
2006-01-20 17:05:00,139.267,139.334,139.263,139.327,528899996.0
2006-01-20 17:10:00,139.328,139.393,139.325,139.352,506300002.0
2006-01-20 17:15:00,139.348,139.36,139.321,139.326,429600001.0
2006-01-20 17:20:00,139.329,139.333,139.209,139.21,482699996.0
2006-01-20 17:25:00,139.22,139.254,139.206,139.248,437200000.0
2006-01-20 17:30:00,139.245,139.258,139.196,139.2,441999997.0
2006-01-20 17:35:00,139.209,139.224,139.18,139.224,463100002.0
2006-01-20 17:40:00,139.23,139.308,139.216,139.296,596300001.0
2006-01-20 17:45:00,139.313,139.387,139.297,139.387,424099996.0
2006-01-20 17:50:00,139.4,139.416,139.341,139.368,543899996.0
2006-01-20 17:55:00,139.366,139.482,139.365,139.448,467200004.0
2006-01-20 18:00:00,139.469,139.65,139.452,139.546,7071199987.0
2006-01-20 18:05:00,139.555,139.627,139.502,139.509,7554299993.0
2006-01-20 18:10:00,139.508,139.56,139.496,139.55,5533499993.0
2006-01-20 18:15:00,139.553,139.569,139.513,139.513,5177199989.0
2006-01-20 18:20:00,139.52,139.553,139.493,139.5,6679400006.0
2006-01-20 18:25:00,139.503,139.554,139.497,139.522,4615699977.0
2006-01-20 18:30:00,139.515,139.584,139.491,139.571,5006299984.0
2006-01-20 18:35:00,139.579,139.608,139.555,139.577,3276599995.0
2006-01-20 18:40:00,139.576,139.635,139.571,139.629,2775199992.0
2006-01-20 18:45:00,139.621,139.648,139.601,139.632,2045999995.0
2006-01-20 18:50:00,139.633,139.648,139.597,139.628,3994599995.0
2006-01-20 18:55:00,139.628,139.662,139.61,139.613,3175700005.0
2006-01-20 19:00:00,139.608,139.655,139.599,139.61,2245700000.0
2006-01-20 19:05:00,139.62,139.638,139.533,139.593,4093399979.0
2006-01-20 19:10:00,139.604,139.608,139.555,139.598,1438599999.0
2006-01-20 19:15:00,139.595,139.596,139.525,139.552,2602899998.0
2006-01-20 19:20:00,139.555,139.591,139.545,139.573,2604999988.0
2006-01-20 19:25:00,139.57,139.578,139.536,139.538,3291600005.0
2006-01-20 19:30:00,139.54,139.586,139.521,139.568,3819099987.0
2006-01-20 19:35:00,139.563,139.587,139.522,139.573,2514199996.0
2006-01-20 19:40:00,139.575,139.575,139.529,139.541,2562199991.0
2006-01-20 19:45:00,139.542,139.562,139.539,139.553,1593800000.0
2006-01-20 19:50:00,139.558,139.606,139.558,139.602,2045300004.0
2006-01-20 19:55:00,139.605,139.615,139.584,139.59,2488399996.0
2006-01-20 20:00:00,139.598,139.62,139.597,139.62,1323700000.0
2006-01-20 20:05:00,139.622,139.637,139.565,139.59,2587299984.0
2006-01-20 20:10:00,139.593,139.651,139.593,139.65,2700799993.0
2006-01-20 20:15:00,139.655,139.727,139.65,139.712,2170499998.0
2006-01-20 20:20:00,139.708,139.708,139.655,139.661,2005000005.0
2006-01-20 20:25:00,139.662,139.676,139.624,139.657,3590699998.0
2006-01-20 20:30:00,139.663,139.728,139.663,139.69,5095900011.0
2006-01-20 20:35:00,139.695,139.801,139.692,139.79,2999600005.0
2006-01-20 20:40:00,139.782,139.832,139.77,139.823,3176799985.0
2006-01-20 20:45:00,139.823,139.823,139.772,139.803,3317399997.0
2006-01-20 20:50:00,139.8,139.858,139.786,139.85,2902099998.0
2006-01-20 20:55:00,139.848,139.872,139.835,139.853,4454900000.0
2006-01-20 21:00:00,139.85,139.89,139.82,139.859,3941099993.0
2006-01-20 21:05:00,139.859,139.929,139.846,139.884,2251900000.0
2006-01-20 21:10:00,139.895,139.914,139.826,139.826,2330000001.0
2006-01-20 21:15:00,139.819,139.872,139.812,139.855,3140199996.0
2006-01-20 21:20:00,139.862,139.879,139.831,139.87,3872299988.0
2006-01-20 21:25:00,139.874,139.882,139.84,139.842,1547200003.0
2006-01-20 21:30:00,139.836,139.875,139.829,139.866,1526199995.0
2006-01-20 21:35:00,139.861,139.906,139.845,139.898,919400000.0
2006-01-20 21:40:00,139.9,139.908,139.887,139.897,1987699988.0
2006-01-20 21:45:00,139.895,139.895,139.853,139.853,1457899997.0
2006-01-20 21:50:00,139.855,139.862,139.79,139.835,555100001.0
2006-01-20 21:55:00,139.843,139.867,139.819,139.843,421699999.0
2006-01-20 22:00:00,139.844,139.872,139.84,139.871,1541200009.0
2006-01-20 22:05:00,139.866,139.882,139.857,139.882,686900003.0
2006-01-20 22:10:00,139.885,139.889,139.847,139.868,822800002.0
2006-01-20 22:15:00,139.867,139.876,139.841,139.849,641800004.0
2006-01-20 22:20:00,139.847,139.871,139.84,139.85,679499996.0
2006-01-20 22:25:00,139.847,139.865,139.814,139.865,1363599990.0
2006-01-20 22:30:00,139.859,139.88,139.855,139.88,880000002.0
2006-01-20 22:35:00,139.872,139.935,139.851,139.927,1319600004.0
2006-01-20 22:40:00,139.919,139.92,139.85,139.877,1031399997.0
2006-01-20 22:45:00,139.877,139.895,139.866,139.885,1247700002.0
2006-01-20 22:50:00,139.88,139.885,139.848,139.885,808699991.0
2006-01-20 22:55:00,139.881,139.895,139.822,139.838,773000000.0
2006-01-20 23:00:00,139.863,139.896,139.853,139.894,457799996.0
2006-01-20 23:05:00,139.898,139.92,139.895,139.918,548899999.0
2006-01-20 23:10:00,139.913,139.917,139.885,139.905,501900005.0
2006-01-20 23:15:00,139.905,139.912,139.867,139.878,391900001.0
2006-01-20 23:20:00,139.884,139.915,139.874,139.899,329999998.0
2006-01-20 23:25:00,139.904,139.904,139.885,139.895,392699997.0
2006-01-20 23:30:00,139.897,139.905,139.895,139.9,299799999.0
2006-01-20 23:35:00,139.908,139.918,139.887,139.906,454600001.0
2006-01-20 23:40:00,139.903,139.932,139.891,139.925,615400004.0
2006-01-20 23:45:00,139.917,139.917,139.872,139.89,334399998.0
2006-01-20 23:50:00,139.902,139.91,139.881,139.9,443299996.0
2006-01-20 23:55:00,139.898,139.922,139.881,139.918,448799998.0
2006-01-23 00:00:00,139.908,139.933,139.884,139.933,701600003.0
2006-01-23 00:05:00,139.911,139.917,139.858,139.903,641799998.0
2006-01-23 00:10:00,139.873,139.929,139.873,139.904,445799999.0
2006-01-23 00:15:00,139.908,139.918,139.655,139.732,543799997.0
2006-01-23 00:20:00,139.715,139.788,139.707,139.752,573700001.0
2006-01-23 00:25:00,139.75,139.802,139.733,139.742,555300000.0
2006-01-23 00:30:00,139.73,139.802,139.72,139.762,646500003.0
2006-01-23 00:35:00,139.773,139.831,139.773,139.815,517999998.0
2006-01-23 00:40:00,139.799,139.844,139.793,139.808,861399993.0
2006-01-23 00:45:00,139.805,139.862,139.792,139.829,448299999.0
2006-01-23 00:50:00,139.808,139.865,139.807,139.835,646399995.0
2006-01-23 00:55:00,139.842,139.859,139.786,139.811,598700005.0
2006-01-23 01:00:00,139.8,139.85,139.793,139.818,671299998.0
2006-01-23 01:05:00,139.822,139.881,139.805,139.868,628200003.0
2006-01-23 01:10:00,139.838,139.874,139.787,139.842,556400000.0
2006-01-23 01:15:00,139.824,139.858,139.772,139.8,661300007.0
2006-01-23 01:20:00,139.795,139.85,139.782,139.82,425600001.0
2006-01-23 01:25:00,139.817,139.912,139.817,139.897,613199996.0
2006-01-23 01:30:00,139.897,140.071,139.88,140.015,448500001.0
2006-01-23 01:35:00,140.012,140.036,139.897,140.036,602099996.0
2006-01-23 01:40:00,140.047,140.126,140.01,140.026,605799996.0
2006-01-23 01:45:00,140.02,140.074,140.002,140.061,484100002.0
2006-01-23 01:50:00,140.037,140.154,139.992,140.143,551100002.0
2006-01-23 01:55:00,140.148,140.154,140.102,140.126,681899995.0
2006-01-23 02:00:00,140.123,140.169,140.064,140.169,568199990.0
2006-01-23 02:05:00,140.162,140.265,140.13,140.228,404999998.0
2006-01-23 02:10:00,140.227,140.268,140.162,140.237,580399999.0
2006-01-23 02:15:00,140.262,140.315,140.223,140.29,405699998.0
2006-01-23 02:20:00,140.32,140.334,140.237,140.257,430200004.0
2006-01-23 02:25:00,140.282,140.321,140.261,140.309,576399999.0
2006-01-23 02:30:00,140.28,140.348,140.259,140.348,609400004.0
2006-01-23 02:35:00,140.36,140.396,140.311,140.396,598299999.0
2006-01-23 02:40:00,140.427,140.835,140.374,140.805,550800006.0
2006-01-23 02:45:00,140.827,140.83,140.604,140.651,489800004.0
2006-01-23 02:50:00,140.643,140.746,140.633,140.707,517499992.0
2006-01-23 02:55:00,140.744,140.753,140.662,140.705,585400002.0
2006-01-23 03:00:00,140.687,140.705,140.598,140.662,662200001.0
2006-01-23 03:05:00,140.647,140.654,140.503,140.563,563899997.0
2006-01-23 03:10:00,140.575,140.577,140.432,140.51,452499997.0
2006-01-23 03:15:00,140.457,140.525,140.253,140.299,659799999.0
2006-01-23 03:20:00,140.325,140.407,140.287,140.399,647699997.0
2006-01-23 03:25:00,140.415,140.415,140.275,140.293,565299998.0
2006-01-23 03:30:00,140.298,140.447,140.284,140.403,571100003.0
2006-01-23 03:35:00,140.41,140.437,140.302,140.332,469499998.0
2006-01-23 03:40:00,140.367,140.374,140.287,140.34,594400001.0
2006-01-23 03:45:00,140.317,140.413,140.264,140.365,639100001.0
2006-01-23 03:50:00,140.392,140.488,140.346,140.455,522699997.0
2006-01-23 03:55:00,140.423,140.546,140.415,140.514,405099999.0
2006-01-23 04:00:00,140.488,140.516,140.393,140.434,515099997.0
2006-01-23 04:05:00,140.458,140.539,140.411,140.477,691000002.0
2006-01-23 04:10:00,140.49,140.504,140.428,140.485,579500002.0
2006-01-23 04:15:00,140.472,140.54,140.417,140.511,483099998.0
2006-01-23 04:20:00,140.525,140.53,140.442,140.504,586800007.0
2006-01-23 04:25:00,140.453,140.579,140.453,140.57,387900001.0
2006-01-23 04:30:00,140.56,140.593,140.445,140.475,497000002.0
2006-01-23 04:35:00,140.425,140.479,140.4,140.437,578799998.0
2006-01-23 04:40:00,140.433,140.498,140.403,140.495,612400002.0
2006-01-23 04:45:00,140.502,140.545,140.465,140.536,503899999.0
2006-01-23 04:50:00,140.532,140.542,140.473,140.482,464099998.0
2006-01-23 04:55:00,140.482,140.52,140.456,140.492,561899990.0
2006-01-23 05:00:00,140.497,140.515,140.424,140.448,530700001.0
2006-01-23 05:05:00,140.452,140.479,140.407,140.476,550200004.0
2006-01-23 05:10:00,140.444,140.518,140.429,140.512,560299995.0
2006-01-23 05:15:00,140.493,140.522,140.416,140.435,406200000.0
2006-01-23 05:20:00,140.468,140.488,140.416,140.431,594099998.0
2006-01-23 05:25:00,140.433,140.458,140.367,140.424,503399999.0
2006-01-23 05:30:00,140.406,140.448,140.384,140.406,510999999.0
2006-01-23 05:35:00,140.421,140.434,140.365,140.396,639500005.0
2006-01-23 05:40:00,140.422,140.445,140.241,140.252,659899994.0
2006-01-23 05:45:00,140.243,140.33,140.223,140.312,438199999.0
2006-01-23 05:50:00,140.299,140.407,140.278,140.318,544099998.0
2006-01-23 05:55:00,140.299,140.389,140.271,140.343,630500003.0
2006-01-23 06:00:00,140.3,140.398,140.278,140.352,572400000.0
2006-01-23 06:05:00,140.34,140.398,140.323,140.388,688700004.0
2006-01-23 06:10:00,140.382,140.393,140.264,140.264,488599996.0
2006-01-23 06:15:00,140.32,140.356,140.268,140.291,467000001.0
2006-01-23 06:20:00,140.021,140.305,140.021,140.3,254100000.0
2006-01-23 06:25:00,140.305,140.305,140.292,140.3,437200002.0
2006-01-23 06:30:00,140.3,140.305,140.292,140.295,301099998.0
2006-01-23 06:35:00,140.3,140.305,140.293,140.3,174899998.0
2006-01-23 06:40:00,140.245,140.306,140.217,140.301,427800001.0
2006-01-23 06:45:00,140.258,140.365,140.255,140.365,480100004.0
2006-01-23 06:50:00,140.36,140.416,140.321,140.406,370899997.0
2006-01-23 06:55:00,140.375,140.424,140.317,140.349,604999999.0
2006-01-23 07:00:00,140.372,140.379,140.299,140.34,672400001.0
2006-01-23 07:05:00,140.333,140.362,140.319,140.339,522999991.0
2006-01-23 07:10:00,140.338,140.36,140.335,140.347,575699997.0
2006-01-23 07:15:00,140.345,140.383,140.333,140.383,576399988.0
2006-01-23 07:20:00,140.388,140.415,140.388,140.415,337000001.0
2006-01-23 07:25:00,140.41,140.415,140.385,140.39,432499997.0
2006-01-23 07:30:00,140.382,140.388,140.344,140.359,393600001.0
2006-01-23 07:35:00,140.352,140.399,140.334,140.39,559600005.0
2006-01-23 07:40:00,140.382,140.409,140.365,140.404,469900002.0
2006-01-23 07:45:00,140.396,140.435,140.396,140.421,368699998.0
2006-01-23 07:50:00,140.427,140.454,140.425,140.448,400400008.0
2006-01-23 07:55:00,140.448,140.466,140.415,140.445,489600001.0
2006-01-23 08:00:00,140.433,140.436,140.386,140.415,418999999.0
2006-01-23 08:05:00,140.419,140.497,140.409,140.481,457499999.0
2006-01-23 08:10:00,140.488,140.505,140.454,140.46,438199997.0
2006-01-23 08:15:00,140.456,140.471,140.44,140.455,453499999.0
2006-01-23 08:20:00,140.464,140.49,140.419,140.438,337499998.0
2006-01-23 08:25:00,140.438,140.449,140.4,140.436,594599998.0
2006-01-23 08:30:00,140.439,140.46,140.422,140.439,337900001.0
2006-01-23 08:35:00,140.435,140.454,140.4,140.415,625999997.0
2006-01-23 08:40:00,140.415,140.429,140.399,140.423,624600002.0
2006-01-23 08:45:00,140.427,140.431,140.399,140.428,379500000.0
2006-01-23 08:50:00,140.428,140.445,140.41,140.416,390799997.0
2006-01-23 08:55:00,140.423,140.452,140.383,140.448,580099998.0
2006-01-23 09:00:00,140.437,140.458,140.427,140.431,506200001.0
2006-01-23 09:05:00,140.428,140.517,140.427,140.503,401400001.0
2006-01-23 09:10:00,140.499,140.559,140.486,140.545,455000003.0
2006-01-23 09:15:00,140.555,140.592,140.53,140.589,648200006.0
2006-01-23 09:20:00,140.586,140.588,140.463,140.502,468699996.0
2006-01-23 09:25:00,140.501,140.53,140.42,140.42,495200001.0
2006-01-23 09:30:00,140.428,140.435,140.364,140.407,610799999.0
2006-01-23 09:35:00,140.403,140.405,140.33,140.341,420399999.0
2006-01-23 09:40:00,140.354,140.358,140.298,140.325,649900005.0
2006-01-23 09:45:00,140.365,140.439,140.36,140.431,546500006.0
2006-01-23 09:50:00,140.442,140.494,140.442,140.477,509099996.0
2006-01-23 09:55:00,140.476,140.481,140.384,140.41,767300001.0
2006-01-23 10:00:00,140.412,140.458,140.402,140.435,428699998.0
2006-01-23 10:05:00,140.407,140.41,140.359,140.382,410200000.0
2006-01-23 10:10:00,140.374,140.374,140.308,140.332,529099998.0
2006-01-23 10:15:00,140.332,140.35,140.318,140.328,544699998.0
2006-01-23 10:20:00,140.319,140.393,140.316,140.393,456800000.0
2006-01-23 10:25:00,140.4,140.4,140.327,140.346,533699998.0
2006-01-23 10:30:00,140.351,140.351,140.277,140.29,432699999.0
2006-01-23 10:35:00,140.291,140.291,140.241,140.276,449000005.0
2006-01-23 10:40:00,140.281,140.281,140.208,140.21,356600002.0
2006-01-23 10:45:00,140.203,140.275,140.196,140.264,460499997.0
2006-01-23 10:50:00,140.265,140.316,140.252,140.295,613200005.0
2006-01-23 10:55:00,140.297,140.311,140.21,140.21,448000001.0
2006-01-23 11:00:00,140.23,140.266,140.21,140.248,433999998.0
2006-01-23 11:05:00,140.268,140.385,140.255,140.372,662000001.0
2006-01-23 11:10:00,140.37,140.38,140.35,140.373,531100002.0
2006-01-23 11:15:00,140.362,140.422,140.362,140.365,547700002.0
2006-01-23 11:20:00,140.342,140.355,140.314,140.328,601999998.0
2006-01-23 11:25:00,140.328,140.344,140.296,140.297,408100002.0
2006-01-23 11:30:00,140.299,140.308,140.188,140.226,370699997.0
2006-01-23 11:35:00,140.218,140.307,140.175,140.195,530999999.0
2006-01-23 11:40:00,140.2,140.254,140.187,140.23,463400002.0
2006-01-23 11:45:00,140.239,140.255,140.125,140.159,708000002.0
2006-01-23 11:50:00,140.16,140.184,140.135,140.135,551499997.0
2006-01-23 11:55:00,140.149,140.201,140.126,140.138,774699994.0
2006-01-23 12:00:00,140.131,140.218,140.124,140.216,677100001.0
2006-01-23 12:05:00,140.212,140.215,140.157,140.17,595500003.0
2006-01-23 12:10:00,140.181,140.23,140.173,140.219,498999996.0
2006-01-23 12:15:00,140.216,140.228,140.157,140.173,623400003.0
2006-01-23 12:20:00,140.172,140.172,140.116,140.145,499799996.0
2006-01-23 12:25:00,140.142,140.196,140.14,140.177,609599995.0
2006-01-23 12:30:00,140.17,140.24,140.159,140.239,407800000.0
2006-01-23 12:35:00,140.223,140.243,140.197,140.213,343200003.0
2006-01-23 12:40:00,140.223,140.251,140.192,140.249,463400001.0
2006-01-23 12:45:00,140.26,140.282,140.234,140.276,554899999.0
2006-01-23 12:50:00,140.297,140.355,140.297,140.334,404600002.0
2006-01-23 12:55:00,140.321,140.38,140.292,140.376,547400000.0
2006-01-23 13:00:00,140.366,140.366,140.305,140.31,405400002.0
2006-01-23 13:05:00,140.293,140.387,140.289,140.374,456800002.0
2006-01-23 13:10:00,140.366,140.415,140.365,140.415,542499998.0
2006-01-23 13:15:00,140.411,140.424,140.385,140.385,409799997.0
2006-01-23 13:20:00,140.388,140.395,140.359,140.39,604700000.0
2006-01-23 13:25:00,140.383,140.39,140.302,140.307,504099996.0
2006-01-23 13:30:00,140.292,140.317,140.266,140.304,601000001.0
2006-01-23 13:35:00,140.298,140.365,140.289,140.353,666800001.0
2006-01-23 13:40:00,140.34,140.352,140.285,140.314,467499999.0
2006-01-23 13:45:00,140.318,140.321,140.227,140.24,440300004.0
2006-01-23 13:50:00,140.23,140.273,140.23,140.268,378399999.0
2006-01-23 13:55:00,140.278,140.302,140.262,140.28,461000001.0
2006-01-23 14:00:00,140.284,140.292,140.236,140.278,549199998.0
2006-01-23 14:05:00,140.288,140.318,140.275,140.275,460299998.0
2006-01-23 14:10:00,140.27,140.287,140.249,140.285,416699998.0
2006-01-23 14:15:00,140.292,140.293,140.222,140.231,504400004.0
2006-01-23 14:20:00,140.223,140.223,140.179,140.193,529599995.0
2006-01-23 14:25:00,140.178,140.237,140.163,140.237,524199996.0
2006-01-23 14:30:00,140.238,140.271,140.227,140.258,462899997.0
2006-01-23 14:35:00,140.264,140.353,140.246,140.353,602999995.0
2006-01-23 14:40:00,140.359,140.372,140.332,140.34,381499997.0
2006-01-23 14:45:00,140.341,140.359,140.264,140.271,409699999.0
2006-01-23 14:50:00,140.278,140.333,140.273,140.297,350099998.0
2006-01-23 14:55:00,140.302,140.355,140.302,140.332,508700000.0
2006-01-23 15:00:00,140.344,140.409,140.313,140.397,528299993.0
2006-01-23 15:05:00,140.386,140.392,140.347,140.362,389500002.0
2006-01-23 15:10:00,140.359,140.376,140.307,140.314,585100004.0
2006-01-23 15:15:00,140.299,140.347,140.286,140.29,402199998.0
2006-01-23 15:20:00,140.298,140.34,140.273,140.34,528999996.0
2006-01-23 15:25:00,140.342,140.385,140.33,140.38,558000002.0
2006-01-23 15:30:00,140.373,140.418,140.372,140.398,548500005.0
2006-01-23 15:35:00,140.4,140.466,140.384,140.451,549000003.0
2006-01-23 15:40:00,140.449,140.449,140.402,140.405,477200001.0
2006-01-23 15:45:00,140.411,140.436,140.376,140.376,369500001.0
2006-01-23 15:50:00,140.375,140.425,140.375,140.404,508899997.0
2006-01-23 15:55:00,140.41,140.465,140.388,140.462,418299999.0
2006-01-23 16:00:00,140.453,140.552,140.452,140.54,293200000.0
2006-01-23 16:05:00,140.53,140.535,140.504,140.525,438100000.0
2006-01-23 16:10:00,140.526,140.526,140.45,140.463,359800003.0
2006-01-23 16:15:00,140.468,140.49,140.45,140.458,420399995.0
2006-01-23 16:20:00,140.461,140.485,140.435,140.435,655499999.0
2006-01-23 16:25:00,140.437,140.526,140.432,140.526,303100001.0
2006-01-23 16:30:00,140.545,140.559,140.488,140.49,799799994.0
2006-01-23 16:35:00,140.485,140.505,140.446,140.505,447399995.0
2006-01-23 16:40:00,140.505,140.522,140.482,140.522,512900001.0
2006-01-23 16:45:00,140.53,140.53,140.484,140.491,553100002.0
2006-01-23 16:50:00,140.492,140.506,140.47,140.481,458900005.0
2006-01-23 16:55:00,140.483,140.523,140.475,140.501,496899998.0
2006-01-23 17:00:00,140.506,140.6,140.497,140.6,574199999.0
2006-01-23 17:05:00,140.597,140.667,140.595,140.619,399599999.0
2006-01-23 17:10:00,140.607,140.634,140.582,140.634,415699998.0
2006-01-23 17:15:00,140.635,140.652,140.614,140.628,465500007.0
2006-01-23 17:20:00,140.628,140.68,140.619,140.68,510600007.0
2006-01-23 17:25:00,140.674,140.695,140.672,140.695,423799997.0
2006-01-23 17:30:00,140.7,140.757,140.686,140.729,482099999.0
2006-01-23 17:35:00,140.74,140.782,140.734,140.76,415500006.0
2006-01-23 17:40:00,140.755,140.766,140.715,140.735,434900001.0
2006-01-23 17:45:00,140.737,140.783,140.728,140.761,416599998.0
2006-01-23 17:50:00,140.768,140.787,140.746,140.769,640700002.0
2006-01-23 17:55:00,140.762,140.77,140.731,140.753,394199999.0
2006-01-23 18:00:00,140.756,140.8,140.719,140.719,6980199993.0
2006-01-23 18:05:00,140.715,140.762,140.701,140.749,7836899980.0
2006-01-23 18:10:00,140.755,140.763,140.707,140.735,5240199988.0
2006-01-23 18:15:00,140.739,140.783,140.739,140.755,4570099990.0
2006-01-23 18:20:00,140.755,140.772,140.735,140.743,6349199970.0
2006-01-23 18:25:00,140.748,140.815,140.732,140.798,4120099995.0
2006-01-23 18:30:00,140.801,140.818,140.775,140.797,5080899999.0
2006-01-23 18:35:00,140.804,140.804,140.743,140.746,3104199988.0
2006-01-23 18:40:00,140.736,140.743,140.675,140.7,2952699988.0
2006-01-23 18:45:00,140.69,140.756,140.69,140.741,2250500001.0
2006-01-23 18:50:00,140.741,140.743,140.689,140.697,4038599999.0
2006-01-23 18:55:00,140.695,140.757,140.688,140.743,3201299992.0
2006-01-23 19:00:00,140.746,140.794,140.74,140.785,2060899996.0
2006-01-23 19:05:00,140.796,140.856,140.796,140.834,4126299989.0
2006-01-23 19:10:00,140.838,140.856,140.814,140.825,1597200007.0
2006-01-23 19:15:00,140.814,140.853,140.81,140.837,2524999992.0
2006-01-23 19:20:00,140.838,140.877,140.818,140.873,2411000005.0
2006-01-23 19:25:00,140.875,140.881,140.844,140.867,3259499992.0
2006-01-23 19:30:00,140.871,140.905,140.858,140.9,3534599993.0
2006-01-23 19:35:00,140.897,140.929,140.878,140.878,2749499992.0
2006-01-23 19:40:00,140.883,140.96,140.863,140.958,2371599994.0
2006-01-23 19:45:00,140.96,141.024,140.954,140.992,1680000005.0
2006-01-23 19:50:00,141.0,141.015,140.954,140.975,1833399986.0
2006-01-23 19:55:00,140.975,140.992,140.947,140.952,2567299983.0
2006-01-23 20:00:00,140.962,140.978,140.903,140.928,1557799996.0
2006-01-23 20:05:00,140.928,140.958,140.883,140.952,2585500008.0
2006-01-23 20:10:00,140.944,140.947,140.861,140.882,2969899988.0
2006-01-23 20:15:00,140.88,140.88,140.798,140.798,2102999996.0
2006-01-23 20:20:00,140.798,140.819,140.786,140.801,1974600003.0
2006-01-23 20:25:00,140.801,140.832,140.763,140.79,3809499979.0
2006-01-23 20:30:00,140.787,140.803,140.766,140.778,4841800005.0
2006-01-23 20:35:00,140.777,140.782,140.75,140.77,3167699996.0
2006-01-23 20:40:00,140.767,140.8,140.745,140.759,2928199993.0
2006-01-23 20:45:00,140.762,140.779,140.75,140.772,3165899999.0
2006-01-23 20:50:00,140.762,140.775,140.704,140.753,3201900008.0
2006-01-23 20:55:00,140.747,140.762,140.733,140.735,4948399990.0
2006-01-23 21:00:00,140.732,140.762,140.722,140.733,4144900000.0
2006-01-23 21:05:00,140.73,140.745,140.697,140.738,2288799997.0
2006-01-23 21:10:00,140.74,140.765,140.719,140.759,2084299991.0
2006-01-23 21:15:00,140.765,140.798,140.741,140.781,3177900004.0
2006-01-23 21:20:00,140.78,140.792,140.732,140.742,3989799994.0
2006-01-23 21:25:00,140.743,140.768,140.714,140.717,1753699991.0
2006-01-23 21:30:00,140.711,140.778,140.707,140.762,1659399990.0
2006-01-23 21:35:00,140.756,140.769,140.732,140.746,896099993.0
2006-01-23 21:40:00,140.747,140.762,140.73,140.747,1783400002.0
2006-01-23 21:45:00,140.749,140.759,140.742,140.75,1234099995.0
2006-01-23 21:50:00,140.76,140.798,140.758,140.758,464399997.0
2006-01-23 21:55:00,140.757,140.79,140.732,140.784,478600002.0
2006-01-23 22:00:00,140.784,140.784,140.759,140.772,1563399990.0
2006-01-23 22:05:00,140.765,140.769,140.731,140.753,477000001.0
2006-01-23 22:10:00,140.755,140.756,140.726,140.728,807199996.0
2006-01-23 22:15:00,140.729,140.76,140.71,140.759,573799999.0
2006-01-23 22:20:00,140.764,140.817,140.752,140.79,671099997.0
2006-01-23 22:25:00,140.781,140.79,140.757,140.767,1358599994.0
2006-01-23 22:30:00,140.763,140.78,140.75,140.772,746999996.0
2006-01-23 22:35:00,140.771,140.78,140.741,140.748,1217800000.0
2006-01-23 22:40:00,140.75,140.769,140.735,140.735,1082200001.0
2006-01-23 22:45:00,140.733,140.771,140.725,140.769,1261300003.0
2006-01-23 22:50:00,140.77,140.786,140.753,140.776,859900001.0
2006-01-23 22:55:00,140.773,140.806,140.773,140.794,759099997.0
2006-01-23 23:00:00,140.817,140.853,140.804,140.84,460200007.0
2006-01-23 23:05:00,140.828,140.839,140.803,140.824,565000002.0
2006-01-23 23:10:00,140.819,140.832,140.765,140.768,495299999.0
2006-01-23 23:15:00,140.77,140.792,140.766,140.773,287400000.0
2006-01-23 23:20:00,140.774,140.815,140.765,140.808,285399998.0
2006-01-23 23:25:00,140.795,140.813,140.784,140.795,475000004.0
2006-01-23 23:30:00,140.782,140.831,140.778,140.785,530399998.0
2006-01-23 23:35:00,140.789,140.791,140.762,140.78,496299995.0
2006-01-23 23:40:00,140.768,140.793,140.764,140.782,539299999.0
2006-01-23 23:45:00,140.778,140.815,140.768,140.792,350399999.0
2006-01-23 23:50:00,140.802,140.814,140.775,140.801,575999997.0
2006-01-23 23:55:00,140.803,140.803,140.766,140.785,360699997.0
2006-01-24 00:00:00,140.772,140.866,140.73,140.816,426399998.0
2006-01-24 00:05:00,140.807,140.859,140.769,140.793,460199998.0
2006-01-24 00:10:00,140.799,140.843,140.735,140.767,503299996.0
2006-01-24 00:15:00,140.763,140.802,140.738,140.738,514699999.0
2006-01-24 00:20:00,140.752,140.79,140.706,140.727,526499995.0
2006-01-24 00:25:00,140.755,140.805,140.683,140.794,567900000.0
2006-01-24 00:30:00,140.773,140.802,140.722,140.789,430000002.0
2006-01-24 00:35:00,140.785,140.849,140.777,140.794,513799997.0
2006-01-24 00:40:00,140.787,140.803,140.753,140.798,369400000.0
2006-01-24 00:45:00,140.805,140.838,140.801,140.828,380299996.0
2006-01-24 00:50:00,140.826,140.86,140.81,140.832,573400005.0
2006-01-24 00:55:00,140.82,140.855,140.82,140.845,359800000.0
2006-01-24 01:00:00,140.843,140.91,140.838,140.9,480899999.0
2006-01-24 01:05:00,140.89,140.897,140.855,140.893,520400000.0
2006-01-24 01:10:00,140.878,140.899,140.852,140.86,578000002.0
2006-01-24 01:15:00,140.867,140.88,140.846,140.863,717700002.0
2006-01-24 01:20:00,140.879,140.885,140.81,140.825,448799996.0
2006-01-24 01:25:00,140.83,140.858,140.821,140.853,587800005.0
2006-01-24 01:30:00,140.859,140.867,140.763,140.778,584800003.0
2006-01-24 01:35:00,140.78,140.871,140.764,140.84,539999996.0
2006-01-24 01:40:00,140.846,140.87,140.827,140.84,603900003.0
2006-01-24 01:45:00,140.852,140.867,140.813,140.838,446400002.0
2006-01-24 01:50:00,140.844,140.865,140.805,140.813,520999998.0
2006-01-24 01:55:00,140.819,140.826,140.755,140.802,549200000.0
2006-01-24 02:00:00,140.802,140.82,140.643,140.645,362899999.0
2006-01-24 02:05:00,140.661,140.68,140.597,140.645,378000000.0
2006-01-24 02:10:00,140.648,140.655,140.625,140.646,475499997.0
2006-01-24 02:15:00,140.659,140.858,140.659,140.853,501799998.0
2006-01-24 02:20:00,140.851,140.851,140.801,140.802,266500000.0
2006-01-24 02:25:00,140.779,140.839,140.769,140.823,413700002.0
2006-01-24 02:30:00,140.822,140.833,140.804,140.825,473399996.0
2006-01-24 02:35:00,140.828,140.828,140.807,140.825,356899998.0
2006-01-24 02:40:00,140.833,140.84,140.822,140.823,347700001.0
2006-01-24 02:45:00,140.833,140.853,140.81,140.835,561899994.0
2006-01-24 02:50:00,140.84,140.875,140.831,140.847,421599999.0
2006-01-24 02:55:00,140.841,140.844,140.76,140.777,523899997.0
2006-01-24 03:00:00,140.776,140.776,140.744,140.767,608900003.0
2006-01-24 03:05:00,140.771,140.777,140.725,140.747,513600000.0
2006-01-24 03:10:00,140.749,140.821,140.747,140.806,421999997.0
2006-01-24 03:15:00,140.821,140.836,140.801,140.804,640999999.0
2006-01-24 03:20:00,140.797,140.857,140.795,140.851,559399999.0
2006-01-24 03:25:00,140.852,140.852,140.738,140.755,517399995.0
2006-01-24 03:30:00,140.749,140.789,140.749,140.782,530800003.0
2006-01-24 03:35:00,140.778,140.81,140.773,140.806,430299999.0
2006-01-24 03:40:00,140.802,140.811,140.77,140.78,414100001.0
2006-01-24 03:45:00,140.784,140.813,140.769,140.809,411400000.0
2006-01-24 03:50:00,140.811,140.818,140.793,140.809,240600001.0
2006-01-24 03:55:00,140.812,140.817,140.77,140.791,455900003.0
2006-01-24 04:00:00,140.791,140.862,140.791,140.847,475600005.0
2006-01-24 04:05:00,140.841,140.856,140.829,140.835,443599995.0
2006-01-24 04:10:00,140.835,140.851,140.828,140.85,506300002.0
2006-01-24 04:15:00,140.846,140.862,140.837,140.837,351999999.0
2006-01-24 04:20:00,140.843,140.849,140.832,140.833,489999995.0
2006-01-24 04:25:00,140.821,140.854,140.805,140.852,446299999.0
2006-01-24 04:30:00,140.866,140.881,140.844,140.864,511099996.0
2006-01-24 04:35:00,140.866,140.913,140.866,140.891,314199997.0
2006-01-24 04:40:00,140.893,140.925,140.863,140.867,508299999.0
2006-01-24 04:45:00,140.854,140.897,140.854,140.897,499499996.0
2006-01-24 04:50:00,140.91,140.91,140.856,140.865,360500003.0
2006-01-24 04:55:00,140.866,140.896,140.852,140.89,413400002.0
2006-01-24 05:00:00,140.897,140.985,140.891,140.969,494900003.0
2006-01-24 05:05:00,140.969,140.977,140.928,140.939,518399999.0
2006-01-24 05:10:00,140.937,140.95,140.926,140.932,340399998.0
2006-01-24 05:15:00,140.938,140.951,140.931,140.948,522600002.0
2006-01-24 05:20:00,140.957,140.975,140.934,140.949,435199998.0
2006-01-24 05:25:00,140.941,140.96,140.924,140.938,468600002.0
2006-01-24 05:30:00,140.936,140.963,140.926,140.961,471699998.0
2006-01-24 05:35:00,140.952,140.96,140.933,140.96,260800001.0
2006-01-24 05:40:00,140.963,140.978,140.942,140.96,531700000.0
2006-01-24 05:45:00,140.972,140.986,140.957,140.972,433599996.0
2006-01-24 05:50:00,140.98,141.057,140.971,141.01,443299998.0
2006-01-24 05:55:00,141.008,141.036,141.0,141.016,430800001.0
2006-01-24 06:00:00,141.014,141.025,140.955,140.989,539099998.0
2006-01-24 06:05:00,140.997,141.02,140.974,141.02,496799998.0
2006-01-24 06:10:00,141.022,141.051,140.994,141.038,475800004.0
2006-01-24 06:15:00,141.046,141.046,141.014,141.027,396000003.0
2006-01-24 06:20:00,141.025,141.055,141.023,141.042,536700006.0
2006-01-24 06:25:00,141.048,141.055,141.006,141.015,396699995.0
2006-01-24 06:30:00,141.012,141.043,141.001,141.04,339999998.0
2006-01-24 06:35:00,141.035,141.041,141.023,141.033,385100000.0
2006-01-24 06:40:00,141.028,141.051,141.004,141.004,474700000.0
2006-01-24 06:45:00,141.002,141.025,140.999,141.009,329899997.0
2006-01-24 06:50:00,141.013,141.037,141.01,141.027,623200004.0
2006-01-24 06:55:00,141.025,141.032,140.999,141.009,474199996.0
2006-01-24 07:00:00,141.027,141.052,141.015,141.05,498999999.0
2006-01-24 07:05:00,141.031,141.047,141.013,141.025,458299996.0
2006-01-24 07:10:00,141.031,141.034,140.958,140.975,303299998.0
2006-01-24 07:15:00,140.967,140.972,140.931,140.938,505999997.0
2006-01-24 07:20:00,140.937,140.994,140.937,140.987,389699998.0
2006-01-24 07:25:00,140.987,141.005,140.963,140.971,478999997.0
2006-01-24 07:30:00,140.971,140.992,140.97,140.992,513799998.0
2006-01-24 07:35:00,140.984,141.017,140.97,140.98,414200000.0
2006-01-24 07:40:00,140.975,141.003,140.956,140.973,425399998.0
2006-01-24 07:45:00,140.974,141.023,140.97,141.009,282499999.0
2006-01-24 07:50:00,141.004,141.021,140.993,141.008,637699997.0
2006-01-24 07:55:00,141.004,141.03,141.001,141.006,536499994.0
2006-01-24 08:00:00,140.999,141.042,140.994,141.019,606199999.0
2006-01-24 08:05:00,141.022,141.028,140.988,140.99,432800000.0
2006-01-24 08:10:00,141.004,141.011,140.936,140.962,494999999.0
2006-01-24 08:15:00,140.954,140.964,140.933,140.943,264199999.0
2006-01-24 08:20:00,140.939,140.969,140.931,140.969,633699998.0
2006-01-24 08:25:00,140.97,140.974,140.935,140.95,535500001.0
2006-01-24 08:30:00,140.955,140.965,140.941,140.961,489499995.0
2006-01-24 08:35:00,140.963,141.001,140.941,140.969,394200001.0
2006-01-24 08:40:00,140.972,140.974,140.882,140.895,495400002.0
2006-01-24 08:45:00,140.903,140.917,140.862,140.897,540700001.0
2006-01-24 08:50:00,140.901,140.901,140.835,140.851,462500002.0
2006-01-24 08:55:00,140.859,140.885,140.853,140.868,642599992.0
2006-01-24 09:00:00,140.871,140.902,140.853,140.868,370700002.0
2006-01-24 09:05:00,140.865,140.899,140.857,140.886,398700001.0
2006-01-24 09:10:00,140.878,140.889,140.804,140.807,626000004.0
2006-01-24 09:15:00,140.805,140.837,140.774,140.78,348400001.0
2006-01-24 09:20:00,140.768,140.773,140.726,140.761,465100001.0
2006-01-24 09:25:00,140.754,140.765,140.721,140.74,474299999.0
2006-01-24 09:30:00,140.745,140.766,140.709,140.753,464499992.0
2006-01-24 09:35:00,140.757,140.785,140.732,140.749,577800003.0
2006-01-24 09:40:00,140.737,140.794,140.737,140.753,469399995.0
2006-01-24 09:45:00,140.757,140.761,140.681,140.689,556700001.0
2006-01-24 09:50:00,140.695,140.727,140.69,140.717,597499996.0
2006-01-24 09:55:00,140.704,140.71,140.672,140.685,315299999.0
2006-01-24 10:00:00,140.678,140.705,140.644,140.702,412600000.0
2006-01-24 10:05:00,140.703,140.714,140.684,140.7,491099995.0
2006-01-24 10:10:00,140.698,140.698,140.619,140.639,696599994.0
2006-01-24 10:15:00,140.64,140.7,140.64,140.693,471500001.0
2006-01-24 10:20:00,140.678,140.832,140.652,140.743,594900001.0
2006-01-24 10:25:00,140.744,140.763,140.721,140.728,466699999.0
2006-01-24 10:30:00,140.727,140.735,140.681,140.681,369500005.0
2006-01-24 10:35:00,140.669,140.743,140.661,140.724,601900004.0
2006-01-24 10:40:00,140.723,140.737,140.692,140.706,419499997.0
2006-01-24 10:45:00,140.707,140.748,140.671,140.737,374600003.0
2006-01-24 10:50:00,140.742,140.753,140.719,140.737,426399998.0
2006-01-24 10:55:00,140.734,140.76,140.722,140.728,504800001.0
2006-01-24 11:00:00,140.737,140.737,140.684,140.705,471400000.0
2006-01-24 11:05:00,140.721,140.762,140.718,140.761,375000000.0
2006-01-24 11:10:00,140.763,140.825,140.763,140.825,428900003.0
2006-01-24 11:15:00,140.825,140.826,140.742,140.768,744500001.0
2006-01-24 11:20:00,140.77,140.8,140.77,140.77,593599996.0
2006-01-24 11:25:00,140.766,140.78,140.758,140.763,529399997.0
2006-01-24 11:30:00,140.771,140.782,140.745,140.754,449599999.0
2006-01-24 11:35:00,140.746,140.77,140.702,140.716,384900001.0
2006-01-24 11:40:00,140.708,140.715,140.681,140.711,456100000.0
2006-01-24 11:45:00,140.703,140.716,140.668,140.68,539800003.0
2006-01-24 11:50:00,140.668,140.686,140.657,140.676,429499999.0
2006-01-24 11:55:00,140.689,140.712,140.652,140.686,696800003.0
2006-01-24 12:00:00,140.673,140.754,140.668,140.743,558300006.0
2006-01-24 12:05:00,140.747,140.791,140.747,140.779,370299997.0
2006-01-24 12:10:00,140.783,140.839,140.767,140.817,500699997.0
2006-01-24 12:15:00,140.819,140.819,140.761,140.767,574400001.0
2006-01-24 12:20:00,140.747,140.764,140.663,140.677,383799997.0
2006-01-24 12:25:00,140.679,140.679,140.64,140.645,465599999.0
2006-01-24 12:30:00,140.645,140.663,140.638,140.658,461000003.0
2006-01-24 12:35:00,140.663,140.732,140.66,140.702,396999999.0
2006-01-24 12:40:00,140.701,140.733,140.668,140.675,365600001.0
2006-01-24 12:45:00,140.688,140.701,140.664,140.673,503000005.0
2006-01-24 12:50:00,140.669,140.673,140.642,140.642,570700001.0
2006-01-24 12:55:00,140.64,140.676,140.635,140.67,646600003.0
2006-01-24 13:00:00,140.668,140.719,140.655,140.711,447400000.0
2006-01-24 13:05:00,140.683,140.683,140.596,140.647,387199996.0
2006-01-24 13:10:00,140.637,140.655,140.617,140.651,441699997.0
2006-01-24 13:15:00,140.648,140.66,140.627,140.647,426499996.0
2006-01-24 13:20:00,140.648,140.664,140.641,140.664,531300002.0
2006-01-24 13:25:00,140.658,140.677,140.633,140.645,560800000.0
2006-01-24 13:30:00,140.647,140.66,140.629,140.66,457100003.0
2006-01-24 13:35:00,140.642,140.652,140.59,140.59,271999999.0
2006-01-24 13:40:00,140.593,140.658,140.588,140.658,502899994.0
2006-01-24 13:45:00,140.657,140.694,140.648,140.681,406300003.0
2006-01-24 13:50:00,140.665,140.721,140.651,140.712,351999999.0
2006-01-24 13:55:00,140.7,140.749,140.674,140.739,457100003.0
2006-01-24 14:00:00,140.741,140.749,140.709,140.72,431800001.0
2006-01-24 14:05:00,140.706,140.712,140.658,140.658,581700006.0
2006-01-24 14:10:00,140.662,140.71,140.659,140.704,434599998.0
2006-01-24 14:15:00,140.702,140.743,140.702,140.722,559999997.0
2006-01-24 14:20:00,140.72,140.745,140.716,140.743,441499995.0
2006-01-24 14:25:00,140.723,140.723,140.678,140.695,498000001.0
2006-01-24 14:30:00,140.693,140.702,140.645,140.661,453799997.0
2006-01-24 14:35:00,140.665,140.676,140.649,140.664,642500000.0
2006-01-24 14:40:00,140.664,140.702,140.656,140.702,559199993.0
2006-01-24 14:45:00,140.698,140.704,140.674,140.682,511600006.0
2006-01-24 14:50:00,140.686,140.713,140.66,140.678,382200000.0
2006-01-24 14:55:00,140.675,140.7,140.655,140.655,434900004.0
2006-01-24 15:00:00,140.664,140.664,140.504,140.532,321700001.0
2006-01-24 15:05:00,140.515,140.515,140.475,140.477,388500000.0
2006-01-24 15:10:00,140.477,140.495,140.414,140.436,547000006.0
2006-01-24 15:15:00,140.422,140.466,140.396,140.466,432499999.0
2006-01-24 15:20:00,140.467,140.484,140.446,140.482,393999997.0
2006-01-24 15:25:00,140.483,140.491,140.409,140.424,555099993.0
2006-01-24 15:30:00,140.427,140.448,140.405,140.44,385600000.0
2006-01-24 15:35:00,140.443,140.448,140.403,140.42,499900001.0
2006-01-24 15:40:00,140.428,140.461,140.416,140.449,521100000.0
2006-01-24 15:45:00,140.452,140.461,140.419,140.445,339399997.0
2006-01-24 15:50:00,140.443,140.45,140.414,140.45,443200004.0
2006-01-24 15:55:00,140.455,140.456,140.402,140.439,399099994.0
2006-01-24 16:00:00,140.435,140.444,140.389,140.417,499299996.0
2006-01-24 16:05:00,140.422,140.464,140.396,140.464,516299998.0
2006-01-24 16:10:00,140.466,140.496,140.453,140.461,361900001.0
2006-01-24 16:15:00,140.469,140.491,140.409,140.418,443899996.0
2006-01-24 16:20:00,140.43,140.457,140.422,140.442,707800004.0
2006-01-24 16:25:00,140.438,140.467,140.424,140.463,433299997.0
2006-01-24 16:30:00,140.467,140.529,140.455,140.515,579699998.0
2006-01-24 16:35:00,140.519,140.567,140.519,140.544,371699999.0
2006-01-24 16:40:00,140.542,140.55,140.517,140.53,494600001.0
2006-01-24 16:45:00,140.533,140.536,140.485,140.493,546000001.0
2006-01-24 16:50:00,140.501,140.549,140.486,140.534,592300000.0
2006-01-24 16:55:00,140.535,140.535,140.504,140.52,340999996.0
2006-01-24 17:00:00,140.525,140.559,140.501,140.525,442800001.0
2006-01-24 17:05:00,140.517,140.575,140.51,140.572,429699996.0
2006-01-24 17:10:00,140.576,140.61,140.554,140.59,532999998.0
2006-01-24 17:15:00,140.588,140.6,140.575,140.582,352300003.0
2006-01-24 17:20:00,140.578,140.638,140.573,140.638,316400001.0
2006-01-24 17:25:00,140.644,140.657,140.61,140.649,489399997.0
2006-01-24 17:30:00,140.661,140.701,140.654,140.659,413100003.0
2006-01-24 17:35:00,140.671,140.709,140.656,140.697,536999999.0
2006-01-24 17:40:00,140.684,140.73,140.664,140.704,448700005.0
2006-01-24 17:45:00,140.704,140.738,140.704,140.717,351800005.0
2006-01-24 17:50:00,140.719,140.725,140.683,140.715,500799999.0
2006-01-24 17:55:00,140.7,140.727,140.696,140.706,378500001.0
2006-01-24 18:00:00,140.707,140.76,140.68,140.748,5976100005.0
2006-01-24 18:05:00,140.749,140.761,140.713,140.723,7882099999.0
2006-01-24 18:10:00,140.731,140.731,140.674,140.683,5222099992.0
2006-01-24 18:15:00,140.684,140.695,140.637,140.65,5207300000.0
2006-01-24 18:20:00,140.651,140.685,140.647,140.656,6343800013.0
2006-01-24 18:25:00,140.656,140.722,140.653,140.722,4060400002.0
2006-01-24 18:30:00,140.721,140.721,140.681,140.698,4898599998.0
2006-01-24 18:35:00,140.707,140.737,140.699,140.703,3010499993.0
2006-01-24 18:40:00,140.69,140.701,140.662,140.683,3095399996.0
2006-01-24 18:45:00,140.675,140.691,140.657,140.662,2355899987.0
2006-01-24 18:50:00,140.658,140.677,140.645,140.663,3881399998.0
2006-01-24 18:55:00,140.669,140.722,140.658,140.711,3174699980.0
2006-01-24 19:00:00,140.707,140.749,140.684,140.71,2141699999.0
2006-01-24 19:05:00,140.718,140.756,140.714,140.748,3504199993.0
2006-01-24 19:10:00,140.751,140.773,140.729,140.761,1376100010.0
2006-01-24 19:15:00,140.755,140.765,140.719,140.721,2455800000.0
2006-01-24 19:20:00,140.728,140.763,140.723,140.75,2995899995.0
2006-01-24 19:25:00,140.747,140.809,140.721,140.805,3330099996.0
2006-01-24 19:30:00,140.813,140.857,140.806,140.838,3481700005.0
2006-01-24 19:35:00,140.839,140.879,140.838,140.838,2555000000.0
2006-01-24 19:40:00,140.845,140.865,140.826,140.851,2585100002.0
2006-01-24 19:45:00,140.847,140.852,140.806,140.827,1632899987.0
2006-01-24 19:50:00,140.822,140.841,140.819,140.829,2127099996.0
2006-01-24 19:55:00,140.827,140.834,140.792,140.793,2483799996.0
2006-01-24 20:00:00,140.805,140.829,140.793,140.809,1664100001.0
2006-01-24 20:05:00,140.81,140.842,140.804,140.835,2720000010.0
2006-01-24 20:10:00,140.828,140.88,140.813,140.863,2927799996.0
2006-01-24 20:15:00,140.867,140.907,140.826,140.895,1977799998.0
2006-01-24 20:20:00,140.897,140.904,140.884,140.893,1771199997.0
2006-01-24 20:25:00,140.891,140.919,140.887,140.9,3872299994.0
2006-01-24 20:30:00,140.897,140.905,140.875,140.895,5297799985.0
2006-01-24 20:35:00,140.892,140.892,140.86,140.87,3134899987.0
2006-01-24 20:40:00,140.865,140.875,140.844,140.86,3343699992.0
2006-01-24 20:45:00,140.86,140.86,140.83,140.853,3266499977.0
2006-01-24 20:50:00,140.85,140.859,140.825,140.85,3242399983.0
2006-01-24 20:55:00,140.848,140.862,140.81,140.832,4795900009.0
2006-01-24 21:00:00,140.838,140.858,140.795,140.805,3703399994.0
2006-01-24 21:05:00,140.802,140.835,140.787,140.808,2152300007.0
2006-01-24 21:10:00,140.806,140.816,140.782,140.787,1949500004.0
2006-01-24 21:15:00,140.787,140.805,140.725,140.725,2813000003.0
2006-01-24 21:20:00,140.73,140.73,140.598,140.602,4020299989.0
2006-01-24 21:25:00,140.59,140.656,140.564,140.651,1608399993.0
2006-01-24 21:30:00,140.652,140.704,140.651,140.68,1456399994.0
2006-01-24 21:35:00,140.676,140.684,140.652,140.67,1039000005.0
2006-01-24 21:40:00,140.67,140.691,140.642,140.669,1815500000.0
2006-01-24 21:45:00,140.687,140.733,140.674,140.728,1365099994.0
2006-01-24 21:50:00,140.735,140.745,140.695,140.728,477599998.0
2006-01-24 21:55:00,140.732,140.761,140.714,140.741,522999998.0
2006-01-24 22:00:00,140.737,140.742,140.72,140.722,1462399997.0
2006-01-24 22:05:00,140.718,140.737,140.716,140.732,499299998.0
2006-01-24 22:10:00,140.733,140.79,140.724,140.779,617600000.0
2006-01-24 22:15:00,140.79,140.865,140.79,140.845,755800003.0
2006-01-24 22:20:00,140.838,140.843,140.805,140.813,820999998.0
2006-01-24 22:25:00,140.805,140.808,140.771,140.797,1303800002.0
2006-01-24 22:30:00,140.794,140.796,140.773,140.791,791900004.0
2006-01-24 22:35:00,140.784,140.806,140.775,140.788,1155999997.0
2006-01-24 22:40:00,140.784,140.795,140.773,140.78,1139199999.0
2006-01-24 22:45:00,140.776,140.78,140.713,140.723,1076500000.0
2006-01-24 22:50:00,140.723,140.732,140.705,140.712,909799987.0
2006-01-24 22:55:00,140.706,140.732,140.705,140.71,793299999.0
2006-01-24 23:00:00,140.722,140.736,140.706,140.709,410699999.0
2006-01-24 23:05:00,140.708,140.743,140.708,140.731,437499996.0
2006-01-24 23:10:00,140.723,140.742,140.722,140.739,523600003.0
2006-01-24 23:15:00,140.738,140.746,140.697,140.722,292800002.0
2006-01-24 23:20:00,140.725,140.781,140.715,140.745,340200003.0
2006-01-24 23:25:00,140.75,140.756,140.718,140.727,494300000.0
2006-01-24 23:30:00,140.721,140.77,140.709,140.75,377299998.0
2006-01-24 23:35:00,140.76,140.802,140.747,140.802,369800001.0
2006-01-24 23:40:00,140.8,140.837,140.788,140.837,330800001.0
2006-01-24 23:45:00,140.837,140.851,140.814,140.814,368300004.0
2006-01-24 23:50:00,140.822,140.823,140.767,140.778,568899997.0
2006-01-24 23:55:00,140.781,140.82,140.764,140.82,335600004.0
2006-01-25 00:00:00,140.807,140.83,140.729,140.801,481399996.0
2006-01-25 00:05:00,140.847,140.867,140.75,140.76,467299998.0
2006-01-25 00:10:00,140.729,140.773,140.72,140.745,531000000.0
2006-01-25 00:15:00,140.762,140.784,140.695,140.769,619600002.0
2006-01-25 00:20:00,140.77,140.837,140.743,140.797,509599999.0
2006-01-25 00:25:00,140.825,140.842,140.816,140.839,352500001.0
2006-01-25 00:30:00,140.842,140.85,140.808,140.808,540799998.0
2006-01-25 00:35:00,140.803,140.868,140.8,140.868,388499998.0
2006-01-25 00:40:00,140.852,140.919,140.831,140.91,457199997.0
2006-01-25 00:45:00,140.907,140.915,140.884,140.898,553200005.0
2006-01-25 00:50:00,140.888,140.923,140.886,140.915,479299999.0
2006-01-25 00:55:00,140.903,140.968,140.903,140.924,501400003.0
2006-01-25 01:00:00,140.92,140.966,140.919,140.951,379999996.0
2006-01-25 01:05:00,140.949,140.971,140.935,140.95,441900001.0
2006-01-25 01:10:00,140.952,140.964,140.937,140.952,619500003.0
2006-01-25 01:15:00,140.956,140.967,140.919,140.957,587799995.0
2006-01-25 01:20:00,140.968,140.968,140.948,140.95,448800000.0
2006-01-25 01:25:00,140.97,141.037,140.97,140.993,508999995.0
2006-01-25 01:30:00,140.99,141.064,140.989,141.053,665099993.0
2006-01-25 01:35:00,141.085,141.161,141.085,141.115,486400003.0
2006-01-25 01:40:00,141.12,141.137,141.104,141.11,387099999.0
2006-01-25 01:45:00,141.094,141.145,141.094,141.136,512700004.0
2006-01-25 01:50:00,141.122,141.166,141.122,141.15,474100002.0
2006-01-25 01:55:00,141.168,141.169,141.058,141.105,673200006.0
2006-01-25 02:00:00,141.101,141.128,141.065,141.11,361500001.0
2006-01-25 02:05:00,141.087,141.137,141.073,141.115,344100001.0
2006-01-25 02:10:00,141.117,141.278,141.117,141.231,447299999.0
2006-01-25 02:15:00,141.235,141.236,141.169,141.171,685099996.0
2006-01-25 02:20:00,141.174,141.195,141.162,141.178,537300001.0
2006-01-25 02:25:00,141.181,141.181,141.122,141.156,438699999.0
2006-01-25 02:30:00,141.156,141.166,141.14,141.165,242600000.0
2006-01-25 02:35:00,141.167,141.169,141.124,141.133,493900002.0
2006-01-25 02:40:00,141.128,141.166,141.125,141.141,298199999.0
2006-01-25 02:45:00,141.136,141.176,141.127,141.17,408599999.0
2006-01-25 02:50:00,141.178,141.214,141.173,141.176,539599996.0
2006-01-25 02:55:00,141.182,141.191,141.129,141.143,544499995.0
2006-01-25 03:00:00,141.14,141.14,141.08,141.11,417100000.0
2006-01-25 03:05:00,141.111,141.123,141.069,141.085,357199999.0
2006-01-25 03:10:00,141.082,141.117,141.059,141.094,525999997.0
2006-01-25 03:15:00,141.094,141.114,141.078,141.082,482299996.0
2006-01-25 03:20:00,141.077,141.1,141.069,141.09,397299998.0
2006-01-25 03:25:00,141.09,141.105,141.083,141.089,560599999.0
2006-01-25 03:30:00,141.083,141.129,141.083,141.12,392999999.0
2006-01-25 03:35:00,141.119,141.14,141.115,141.13,391999998.0
2006-01-25 03:40:00,141.119,141.136,141.109,141.113,295200000.0
2006-01-25 03:45:00,141.113,141.135,141.097,141.114,604499998.0
2006-01-25 03:50:00,141.123,141.127,141.098,141.107,444800000.0
2006-01-25 03:55:00,141.097,141.109,141.082,141.092,429400006.0
2006-01-25 04:00:00,141.088,141.11,141.088,141.107,416999998.0
2006-01-25 04:05:00,141.101,141.134,141.1,141.113,477099994.0
2006-01-25 04:10:00,141.112,141.118,141.07,141.075,297900002.0
2006-01-25 04:15:00,141.073,141.1,141.052,141.075,318599999.0
2006-01-25 04:20:00,141.081,141.091,141.068,141.076,576800004.0
2006-01-25 04:25:00,141.069,141.072,141.03,141.062,415999999.0
2006-01-25 04:30:00,141.075,141.129,141.065,141.112,526299997.0
2006-01-25 04:35:00,141.124,141.132,141.1,141.104,582899999.0
2006-01-25 04:40:00,141.112,141.122,141.073,141.097,427599998.0
2006-01-25 04:45:00,141.093,141.117,141.081,141.113,432300000.0
2006-01-25 04:50:00,141.113,141.126,141.098,141.126,574599999.0
2006-01-25 04:55:00,141.12,141.152,141.116,141.142,459900002.0
2006-01-25 05:00:00,141.143,141.196,141.142,141.189,415700000.0
2006-01-25 05:05:00,141.19,141.195,141.152,141.165,387700003.0
2006-01-25 05:10:00,141.165,141.188,141.15,141.18,440100000.0
2006-01-25 05:15:00,141.182,141.203,141.176,141.196,477700003.0
2006-01-25 05:20:00,141.206,141.209,141.182,141.185,472699999.0
2006-01-25 05:25:00,141.184,141.193,141.173,141.193,312000001.0
2006-01-25 05:30:00,141.192,141.198,141.167,141.19,275799999.0
2006-01-25 05:35:00,141.192,141.2,141.183,141.19,376300002.0
2006-01-25 05:40:00,141.191,141.217,141.183,141.191,481999998.0
2006-01-25 05:45:00,141.192,141.273,141.192,141.254,451000000.0
2006-01-25 05:50:00,141.25,141.261,141.216,141.235,470800002.0
2006-01-25 05:55:00,141.231,141.247,141.195,141.204,421199996.0
2006-01-25 06:00:00,141.2,141.265,141.198,141.253,418599996.0
2006-01-25 06:05:00,141.257,141.307,141.25,141.292,500699997.0
2006-01-25 06:10:00,141.293,141.337,141.293,141.3,330200001.0
2006-01-25 06:15:00,141.302,141.302,141.269,141.277,500900001.0
2006-01-25 06:20:00,141.278,141.292,141.254,141.262,490700005.0
2006-01-25 06:25:00,141.272,141.287,141.264,141.272,309000000.0
2006-01-25 06:30:00,141.268,141.268,141.232,141.234,450800004.0
2006-01-25 06:35:00,141.238,141.279,141.238,141.273,499900004.0
2006-01-25 06:40:00,141.265,141.301,141.265,141.293,711199998.0
2006-01-25 06:45:00,141.302,141.35,141.285,141.325,479600003.0
2006-01-25 06:50:00,141.324,141.335,141.299,141.304,458199999.0
2006-01-25 06:55:00,141.307,141.313,141.292,141.303,576900000.0
2006-01-25 07:00:00,141.303,141.304,141.261,141.272,557799998.0
2006-01-25 07:05:00,141.261,141.28,141.255,141.267,333199999.0
2006-01-25 07:10:00,141.272,141.28,141.248,141.26,494900002.0
2006-01-25 07:15:00,141.246,141.259,141.127,141.127,269800000.0
2006-01-25 07:20:00,141.135,141.15,141.107,141.135,438899999.0
2006-01-25 07:25:00,141.143,141.173,141.119,141.172,393700001.0
2006-01-25 07:30:00,141.171,141.229,141.166,141.218,440600000.0
2006-01-25 07:35:00,141.216,141.218,141.169,141.193,386900000.0
2006-01-25 07:40:00,141.191,141.196,141.17,141.187,649599998.0
2006-01-25 07:45:00,141.182,141.183,141.156,141.169,519400000.0
2006-01-25 07:50:00,141.173,141.173,141.13,141.147,394500003.0
2006-01-25 07:55:00,141.147,141.158,141.061,141.074,364799999.0
2006-01-25 08:00:00,141.055,141.063,141.018,141.049,380999999.0
2006-01-25 08:05:00,141.04,141.057,141.005,141.006,446899997.0
2006-01-25 08:10:00,141.016,141.052,140.983,141.034,489999996.0
2006-01-25 08:15:00,141.018,141.018,140.953,140.977,303999999.0
2006-01-25 08:20:00,140.979,141.015,140.975,141.015,697399995.0
2006-01-25 08:25:00,141.028,141.086,141.028,141.055,459000001.0
2006-01-25 08:30:00,141.055,141.077,141.055,141.065,393600001.0
2006-01-25 08:35:00,141.059,141.069,141.019,141.053,432500001.0
2006-01-25 08:40:00,141.058,141.072,141.037,141.065,563000001.0
2006-01-25 08:45:00,141.067,141.079,141.034,141.063,381799998.0
2006-01-25 08:50:00,141.066,141.085,141.058,141.085,324700001.0
2006-01-25 08:55:00,141.099,141.124,141.082,141.12,563000000.0
2006-01-25 09:00:00,141.122,141.145,141.098,141.131,407899999.0
2006-01-25 09:05:00,141.134,141.14,141.066,141.091,512599998.0
2006-01-25 09:10:00,141.092,141.12,141.087,141.11,509000002.0
2006-01-25 09:15:00,141.113,141.121,141.074,141.088,474000003.0
2006-01-25 09:20:00,141.078,141.126,141.069,141.105,574800003.0
2006-01-25 09:25:00,141.1,141.115,141.09,141.11,634199999.0
2006-01-25 09:30:00,141.104,141.132,141.096,141.125,558400007.0
2006-01-25 09:35:00,141.12,141.135,141.053,141.061,639999996.0
2006-01-25 09:40:00,141.06,141.103,141.052,141.072,587899997.0
2006-01-25 09:45:00,141.087,141.103,141.056,141.075,442900001.0
2006-01-25 09:50:00,141.076,141.112,141.076,141.102,584200002.0
2006-01-25 09:55:00,141.096,141.121,141.05,141.057,669399994.0
2006-01-25 10:00:00,141.06,141.072,141.052,141.052,384199999.0
2006-01-25 10:05:00,141.058,141.09,141.049,141.056,316799998.0
2006-01-25 10:10:00,141.071,141.071,141.03,141.041,541100000.0
2006-01-25 10:15:00,141.043,141.061,141.029,141.054,429300000.0
2006-01-25 10:20:00,141.048,141.133,141.03,141.123,614899997.0
2006-01-25 10:25:00,141.118,141.188,141.09,141.171,483299998.0
2006-01-25 10:30:00,141.169,141.235,141.163,141.194,629300000.0
2006-01-25 10:35:00,141.2,141.253,141.2,141.244,484000001.0
2006-01-25 10:40:00,141.247,141.247,141.165,141.167,491999995.0
2006-01-25 10:45:00,141.157,141.168,141.137,141.157,385499998.0
2006-01-25 10:50:00,141.162,141.168,141.097,141.109,553499996.0
2006-01-25 10:55:00,141.107,141.141,141.099,141.116,406299995.0
2006-01-25 11:00:00,141.121,141.16,141.105,141.105,531700004.0
2006-01-25 11:05:00,141.114,141.137,141.087,141.116,373500002.0
2006-01-25 11:10:00,141.114,141.148,141.081,141.148,550699999.0
2006-01-25 11:15:00,141.138,141.207,141.123,141.15,498599998.0
2006-01-25 11:20:00,141.155,141.228,141.141,141.189,522599994.0
2006-01-25 11:25:00,141.188,141.24,141.182,141.223,541699997.0
2006-01-25 11:30:00,141.229,141.257,141.218,141.227,599699998.0
2006-01-25 11:35:00,141.222,141.24,141.194,141.199,713599998.0
2006-01-25 11:40:00,141.198,141.265,141.198,141.215,380200001.0
2006-01-25 11:45:00,141.21,141.254,141.205,141.25,554800003.0
2006-01-25 11:50:00,141.245,141.249,141.206,141.233,501300004.0
2006-01-25 11:55:00,141.244,141.263,141.231,141.235,587000005.0
2006-01-25 12:00:00,141.246,141.317,141.229,141.314,498999997.0
2006-01-25 12:05:00,141.319,141.333,141.305,141.305,411099998.0
2006-01-25 12:10:00,141.318,141.344,141.312,141.318,531100004.0
2006-01-25 12:15:00,141.31,141.327,141.263,141.283,647500008.0
2006-01-25 12:20:00,141.278,141.282,141.223,141.235,372699998.0
2006-01-25 12:25:00,141.237,141.304,141.22,141.292,351199998.0
2006-01-25 12:30:00,141.295,141.338,141.285,141.295,440199996.0
2006-01-25 12:35:00,141.285,141.285,141.257,141.257,336500000.0
2006-01-25 12:40:00,141.248,141.28,141.192,141.207,530400001.0
2006-01-25 12:45:00,141.231,141.232,141.197,141.216,495900000.0
2006-01-25 12:50:00,141.234,141.25,141.218,141.218,473100002.0
2006-01-25 12:55:00,141.213,141.221,141.193,141.193,548100001.0
2006-01-25 13:00:00,141.197,141.211,141.182,141.205,510700003.0
2006-01-25 13:05:00,141.194,141.222,141.194,141.205,279300001.0
2006-01-25 13:10:00,141.196,141.196,141.146,141.167,551599998.0
2006-01-25 13:15:00,141.185,141.204,141.136,141.166,513299995.0
2006-01-25 13:20:00,141.173,141.186,141.14,141.157,311300000.0
2006-01-25 13:25:00,141.148,141.223,141.144,141.17,381800002.0
2006-01-25 13:30:00,141.169,141.2,141.163,141.18,323399997.0
2006-01-25 13:35:00,141.175,141.21,141.174,141.186,523199999.0
2006-01-25 13:40:00,141.183,141.219,141.178,141.217,502399999.0
2006-01-25 13:45:00,141.225,141.24,141.209,141.235,559899996.0
2006-01-25 13:50:00,141.238,141.265,141.221,141.248,417099997.0
2006-01-25 13:55:00,141.251,141.286,141.237,141.277,376699999.0
2006-01-25 14:00:00,141.282,141.282,141.239,141.255,666499997.0
2006-01-25 14:05:00,141.261,141.283,141.253,141.254,603799997.0
2006-01-25 14:10:00,141.261,141.277,141.231,141.25,685400003.0
2006-01-25 14:15:00,141.252,141.266,141.223,141.238,513199996.0
2006-01-25 14:20:00,141.242,141.249,141.215,141.231,521700002.0
2006-01-25 14:25:00,141.223,141.245,141.209,141.23,569699996.0
2006-01-25 14:30:00,141.215,141.242,141.186,141.24,429099997.0
2006-01-25 14:35:00,141.248,141.301,141.248,141.284,636700001.0
2006-01-25 14:40:00,141.287,141.315,141.248,141.315,569099998.0
2006-01-25 14:45:00,141.32,141.347,141.269,141.269,460700004.0
2006-01-25 14:50:00,141.271,141.276,141.227,141.242,383500001.0
2006-01-25 14:55:00,141.247,141.271,141.208,141.208,445899997.0
2006-01-25 15:00:00,141.217,141.219,141.181,141.181,409500001.0
2006-01-25 15:05:00,141.179,141.201,141.172,141.196,575100006.0
2006-01-25 15:10:00,141.198,141.201,141.094,141.1,498199999.0
2006-01-25 15:15:00,141.079,141.136,141.055,141.08,553199999.0
2006-01-25 15:20:00,141.079,141.163,141.078,141.16,588799995.0
2006-01-25 15:25:00,141.165,141.18,141.132,141.152,514800003.0
2006-01-25 15:30:00,141.14,141.156,141.087,141.095,420799997.0
2006-01-25 15:35:00,141.106,141.122,141.088,141.095,469300001.0
2006-01-25 15:40:00,141.1,141.144,141.1,141.12,554499996.0
2006-01-25 15:45:00,141.123,141.209,141.123,141.197,554499995.0
2006-01-25 15:50:00,141.195,141.202,141.154,141.181,343599998.0
2006-01-25 15:55:00,141.187,141.252,141.179,141.222,572300000.0
2006-01-25 16:00:00,141.23,141.303,141.226,141.283,392499999.0
2006-01-25 16:05:00,141.292,141.311,141.268,141.311,562099999.0
2006-01-25 16:10:00,141.312,141.51,141.309,141.497,467599998.0
2006-01-25 16:15:00,141.52,141.558,141.455,141.464,553599992.0
2006-01-25 16:20:00,141.468,141.489,141.443,141.457,682899999.0
2006-01-25 16:25:00,141.474,141.529,141.461,141.52,400399994.0
2006-01-25 16:30:00,141.524,141.595,141.512,141.565,471799996.0
2006-01-25 16:35:00,141.571,141.596,141.546,141.564,329899998.0
2006-01-25 16:40:00,141.569,141.642,141.567,141.629,490700004.0
2006-01-25 16:45:00,141.648,141.73,141.648,141.72,472500006.0
2006-01-25 16:50:00,141.73,141.796,141.699,141.792,358999998.0
2006-01-25 16:55:00,141.775,141.815,141.771,141.805,538099997.0
2006-01-25 17:00:00,141.829,141.887,141.796,141.885,507899998.0
2006-01-25 17:05:00,141.873,141.886,141.829,141.829,354900002.0
2006-01-25 17:10:00,141.825,141.926,141.821,141.898,511599999.0
2006-01-25 17:15:00,141.893,141.945,141.888,141.907,549099996.0
2006-01-25 17:20:00,141.901,141.901,141.826,141.826,410799998.0
2006-01-25 17:25:00,141.841,141.951,141.841,141.93,401299997.0
2006-01-25 17:30:00,141.93,141.978,141.928,141.961,484099996.0
2006-01-25 17:35:00,141.96,141.974,141.87,141.87,513199998.0
2006-01-25 17:40:00,141.866,141.957,141.854,141.957,452900002.0
2006-01-25 17:45:00,141.976,142.009,141.95,141.977,649600003.0
2006-01-25 17:50:00,141.96,141.982,141.921,141.982,382799998.0
2006-01-25 17:55:00,141.966,141.986,141.935,141.945,587700003.0
2006-01-25 18:00:00,141.941,141.957,141.74,141.891,6564699992.0
2006-01-25 18:05:00,141.885,141.924,141.87,141.912,8253300008.0
2006-01-25 18:10:00,141.93,141.98,141.93,141.94,5495499986.0
2006-01-25 18:15:00,141.947,141.957,141.915,141.941,5051700010.0
2006-01-25 18:20:00,141.936,141.949,141.839,141.845,6572399970.0
2006-01-25 18:25:00,141.852,141.883,141.837,141.853,4478299984.0
2006-01-25 18:30:00,141.855,141.906,141.841,141.865,5437099990.0
2006-01-25 18:35:00,141.872,141.872,141.821,141.825,3104899990.0
2006-01-25 18:40:00,141.819,141.842,141.787,141.79,2975899995.0
2006-01-25 18:45:00,141.785,141.825,141.776,141.782,2195199995.0
2006-01-25 18:50:00,141.778,141.842,141.755,141.815,3713399980.0
2006-01-25 18:55:00,141.808,141.812,141.738,141.769,3446400000.0
2006-01-25 19:00:00,141.757,141.764,141.73,141.75,1991499995.0
2006-01-25 19:05:00,141.755,141.76,141.729,141.745,3897900009.0
2006-01-25 19:10:00,141.754,141.778,141.738,141.761,1327999994.0
2006-01-25 19:15:00,141.755,141.813,141.752,141.8,2857399994.0
2006-01-25 19:20:00,141.805,141.809,141.758,141.764,2599799991.0
2006-01-25 19:25:00,141.763,141.819,141.758,141.776,3356399991.0
2006-01-25 19:30:00,141.776,141.791,141.753,141.755,3727999999.0
2006-01-25 19:35:00,141.761,141.819,141.761,141.787,2402099986.0
2006-01-25 19:40:00,141.787,141.789,141.742,141.75,2468799996.0
2006-01-25 19:45:00,141.747,141.769,141.737,141.748,1654699999.0
2006-01-25 19:50:00,141.754,141.868,141.735,141.868,2157100003.0
2006-01-25 19:55:00,141.875,141.886,141.834,141.881,2100499983.0
2006-01-25 20:00:00,141.895,141.942,141.871,141.925,1301599993.0
2006-01-25 20:05:00,141.925,141.932,141.879,141.894,2540899995.0
2006-01-25 20:10:00,141.893,141.914,141.88,141.903,2899800010.0
2006-01-25 20:15:00,141.908,141.919,141.89,141.897,2277300003.0
2006-01-25 20:20:00,141.898,141.911,141.845,141.853,1647099992.0
2006-01-25 20:25:00,141.853,141.874,141.81,141.838,3988800012.0
2006-01-25 20:30:00,141.84,141.899,141.82,141.88,4773599992.0
2006-01-25 20:35:00,141.88,141.882,141.838,141.859,2834999993.0
2006-01-25 20:40:00,141.851,141.861,141.824,141.84,2970600000.0
2006-01-25 20:45:00,141.843,141.852,141.805,141.815,3126100000.0
2006-01-25 20:50:00,141.81,141.815,141.771,141.79,2676699999.0
2006-01-25 20:55:00,141.78,141.817,141.765,141.77,4708699983.0
2006-01-25 21:00:00,141.773,141.787,141.761,141.769,3632799996.0
2006-01-25 21:05:00,141.773,141.857,141.773,141.813,2727399985.0
2006-01-25 21:10:00,141.81,141.834,141.772,141.804,2448599998.0
2006-01-25 21:15:00,141.805,141.811,141.776,141.793,2791300001.0
2006-01-25 21:20:00,141.796,141.804,141.748,141.75,4045400000.0
2006-01-25 21:25:00,141.757,141.767,141.692,141.703,1376099998.0
2006-01-25 21:30:00,141.704,141.731,141.685,141.728,1210500002.0
2006-01-25 21:35:00,141.723,141.723,141.654,141.662,949899995.0
2006-01-25 21:40:00,141.659,141.667,141.64,141.661,1747399994.0
2006-01-25 21:45:00,141.657,141.688,141.624,141.688,1168000001.0
2006-01-25 21:50:00,141.696,141.704,141.675,141.68,473200000.0
2006-01-25 21:55:00,141.686,141.686,141.66,141.662,457799995.0
2006-01-25 22:00:00,141.661,141.719,141.648,141.67,1421499995.0
2006-01-25 22:05:00,141.672,141.69,141.652,141.675,564099997.0
2006-01-25 22:10:00,141.672,141.685,141.64,141.66,587699994.0
2006-01-25 22:15:00,141.668,141.724,141.638,141.72,687500002.0
2006-01-25 22:20:00,141.724,141.727,141.684,141.713,707999997.0
2006-01-25 22:25:00,141.713,141.733,141.69,141.703,1458499996.0
2006-01-25 22:30:00,141.684,141.693,141.631,141.687,849999999.0
2006-01-25 22:35:00,141.681,141.768,141.678,141.73,1233499992.0
2006-01-25 22:40:00,141.726,141.747,141.698,141.707,1272599998.0
2006-01-25 22:45:00,141.713,141.727,141.651,141.653,1089099997.0
2006-01-25 22:50:00,141.659,141.698,141.633,141.665,869199997.0
2006-01-25 22:55:00,141.653,141.67,141.617,141.638,687699997.0
2006-01-25 23:00:00,141.657,141.675,141.639,141.664,548500002.0
2006-01-25 23:05:00,141.656,141.679,141.643,141.67,435500000.0
2006-01-25 23:10:00,141.663,141.681,141.639,141.674,439299997.0
2006-01-25 23:15:00,141.675,141.715,141.671,141.69,350700004.0
2006-01-25 23:20:00,141.693,141.745,141.682,141.745,410300002.0
2006-01-25 23:25:00,141.746,141.758,141.723,141.745,622300005.0
2006-01-25 23:30:00,141.742,141.75,141.724,141.73,352499999.0
2006-01-25 23:35:00,141.735,141.735,141.714,141.733,503900003.0
2006-01-25 23:40:00,141.726,141.734,141.696,141.701,299500000.0
2006-01-25 23:45:00,141.702,141.73,141.695,141.73,288200004.0
2006-01-25 23:50:00,141.728,141.757,141.709,141.752,470599995.0
2006-01-25 23:55:00,141.747,141.774,141.738,141.768,517499995.0
2006-01-26 00:00:00,141.757,141.84,141.731,141.829,629599995.0
2006-01-26 00:05:00,141.837,141.851,141.773,141.808,744899999.0
2006-01-26 00:10:00,141.817,141.833,141.756,141.805,514700000.0
2006-01-26 00:15:00,141.807,141.816,141.724,141.775,533299995.0
2006-01-26 00:20:00,141.782,141.796,141.716,141.749,608399999.0
2006-01-26 00:25:00,141.763,141.763,141.737,141.743,291499999.0
2006-01-26 00:30:00,141.745,141.767,141.737,141.755,469600003.0
2006-01-26 00:35:00,141.755,141.772,141.748,141.77,387099997.0
2006-01-26 00:40:00,141.767,141.775,141.746,141.755,394999999.0
2006-01-26 00:45:00,141.75,141.76,141.738,141.754,405800002.0
2006-01-26 00:50:00,141.751,141.766,141.733,141.757,408799993.0
2006-01-26 00:55:00,141.754,141.768,141.737,141.745,570999998.0
2006-01-26 01:00:00,141.75,141.769,141.738,141.749,445300001.0
2006-01-26 01:05:00,141.748,141.748,141.701,141.701,219500001.0
2006-01-26 01:10:00,141.691,141.746,141.665,141.736,549200001.0
2006-01-26 01:15:00,141.752,141.763,141.731,141.748,492699996.0
2006-01-26 01:20:00,141.741,141.762,141.723,141.743,445699997.0
2006-01-26 01:25:00,141.758,141.758,141.707,141.735,454699994.0
2006-01-26 01:30:00,141.736,141.779,141.719,141.776,562899998.0
2006-01-26 01:35:00,141.783,141.783,141.733,141.745,386499998.0
2006-01-26 01:40:00,141.742,141.768,141.733,141.76,382100003.0
2006-01-26 01:45:00,141.756,141.756,141.681,141.731,412500000.0
2006-01-26 01:50:00,141.717,141.742,141.707,141.73,441800000.0
2006-01-26 01:55:00,141.743,141.812,141.728,141.769,511199996.0
2006-01-26 02:00:00,141.767,141.767,141.652,141.692,386200000.0
2006-01-26 02:05:00,141.705,141.761,141.705,141.743,455200002.0
2006-01-26 02:10:00,141.742,141.769,141.735,141.744,390099999.0
2006-01-26 02:15:00,141.747,141.747,141.696,141.7,550699997.0
2006-01-26 02:20:00,141.71,141.715,141.684,141.7,437500007.0
2006-01-26 02:25:00,141.69,141.755,141.668,141.717,313800000.0
2006-01-26 02:30:00,141.708,141.717,141.66,141.668,548100002.0
2006-01-26 02:35:00,141.67,141.71,141.654,141.692,465299999.0
2006-01-26 02:40:00,141.688,141.69,141.657,141.657,499200002.0
2006-01-26 02:45:00,141.655,141.681,141.618,141.624,501300002.0
2006-01-26 02:50:00,141.607,141.611,141.565,141.567,375999997.0
2006-01-26 02:55:00,141.576,141.655,141.576,141.632,565299997.0
2006-01-26 03:00:00,141.636,141.761,141.636,141.743,490599999.0
2006-01-26 03:05:00,141.74,141.74,141.705,141.707,443099994.0
2006-01-26 03:10:00,141.707,141.736,141.701,141.727,274000000.0
2006-01-26 03:15:00,141.735,141.737,141.707,141.707,543799998.0
2006-01-26 03:20:00,141.708,141.712,141.583,141.586,606899995.0
2006-01-26 03:25:00,141.589,141.661,141.589,141.654,436999995.0
2006-01-26 03:30:00,141.656,141.7,141.656,141.668,358300002.0
2006-01-26 03:35:00,141.677,141.697,141.656,141.665,357999998.0
2006-01-26 03:40:00,141.658,141.668,141.61,141.614,345600001.0
2006-01-26 03:45:00,141.625,141.643,141.607,141.622,449900001.0
2006-01-26 03:50:00,141.617,141.633,141.614,141.618,465799999.0
2006-01-26 03:55:00,141.613,141.646,141.613,141.632,291999997.0
2006-01-26 04:00:00,141.639,141.645,141.598,141.617,420900003.0
2006-01-26 04:05:00,141.626,141.633,141.603,141.625,482699995.0
2006-01-26 04:10:00,141.624,141.638,141.615,141.633,553599997.0
2006-01-26 04:15:00,141.629,141.693,141.629,141.685,417699993.0
2006-01-26 04:20:00,141.686,141.706,141.67,141.682,347400001.0
2006-01-26 04:25:00,141.677,141.69,141.653,141.666,466699998.0
2006-01-26 04:30:00,141.676,141.676,141.615,141.621,434400001.0
2006-01-26 04:35:00,141.627,141.671,141.627,141.658,395400000.0
2006-01-26 04:40:00,141.667,141.682,141.634,141.634,544199998.0
2006-01-26 04:45:00,141.629,141.645,141.62,141.632,459700005.0
2006-01-26 04:50:00,141.628,141.655,141.618,141.618,226700001.0
2006-01-26 04:55:00,141.624,141.667,141.624,141.647,483200005.0
2006-01-26 05:00:00,141.644,141.655,141.607,141.62,630699994.0
2006-01-26 05:05:00,141.618,141.629,141.585,141.62,381699997.0
2006-01-26 05:10:00,141.616,141.622,141.595,141.6,369800000.0
2006-01-26 05:15:00,141.608,141.616,141.596,141.605,326799997.0
2006-01-26 05:20:00,141.602,141.605,141.587,141.601,451400003.0
2006-01-26 05:25:00,141.602,141.607,141.576,141.597,238399999.0
2006-01-26 05:30:00,141.596,141.613,141.595,141.606,235099999.0
2006-01-26 05:35:00,141.612,141.62,141.595,141.6,402500002.0
2006-01-26 05:40:00,141.595,141.627,141.588,141.62,347600001.0
2006-01-26 05:45:00,141.63,141.671,141.627,141.651,401600000.0
2006-01-26 05:50:00,141.639,141.639,141.593,141.593,456199998.0
2006-01-26 05:55:00,141.592,141.608,141.588,141.589,455699999.0
2006-01-26 06:00:00,141.578,141.618,141.578,141.595,364399997.0
2006-01-26 06:05:00,141.597,141.636,141.591,141.62,472100003.0
2006-01-26 06:10:00,141.624,141.651,141.606,141.631,434500000.0
2006-01-26 06:15:00,141.644,141.666,141.631,141.656,335899998.0
2006-01-26 06:20:00,141.67,141.676,141.623,141.634,386499998.0
2006-01-26 06:25:00,141.633,141.642,141.619,141.637,560899999.0
2006-01-26 06:30:00,141.633,141.635,141.613,141.62,375299998.0
2006-01-26 06:35:00,141.618,141.652,141.609,141.62,326200002.0
2006-01-26 06:40:00,141.615,141.667,141.615,141.645,505700001.0
2006-01-26 06:45:00,141.64,141.671,141.638,141.661,491900001.0
2006-01-26 06:50:00,141.66,141.665,141.638,141.642,391799999.0
2006-01-26 06:55:00,141.64,141.676,141.63,141.664,468799999.0
2006-01-26 07:00:00,141.666,141.707,141.656,141.694,530900007.0
2006-01-26 07:05:00,141.684,141.711,141.675,141.693,487900002.0
2006-01-26 07:10:00,141.698,141.705,141.689,141.705,422400000.0
2006-01-26 07:15:00,141.691,141.697,141.653,141.684,593099998.0
2006-01-26 07:20:00,141.681,141.687,141.64,141.653,445700002.0
2006-01-26 07:25:00,141.648,141.652,141.63,141.64,417500003.0
2006-01-26 07:30:00,141.634,141.634,141.612,141.618,276199999.0
2006-01-26 07:35:00,141.612,141.628,141.605,141.605,392900001.0
2006-01-26 07:40:00,141.599,141.623,141.593,141.612,536400004.0
2006-01-26 07:45:00,141.602,141.643,141.591,141.642,379800000.0
2006-01-26 07:50:00,141.655,141.669,141.642,141.66,470199996.0
2006-01-26 07:55:00,141.661,141.668,141.639,141.657,484200004.0
2006-01-26 08:00:00,141.653,141.655,141.611,141.621,526699994.0
2006-01-26 08:05:00,141.626,141.642,141.613,141.616,444100001.0
2006-01-26 08:10:00,141.618,141.684,141.611,141.684,470800002.0
2006-01-26 08:15:00,141.687,141.692,141.665,141.682,392999998.0
2006-01-26 08:20:00,141.689,141.692,141.67,141.688,477399998.0
2006-01-26 08:25:00,141.676,141.684,141.645,141.67,424399995.0
2006-01-26 08:30:00,141.67,141.675,141.655,141.675,421599999.0
2006-01-26 08:35:00,141.671,141.684,141.631,141.638,435799993.0
2006-01-26 08:40:00,141.638,141.696,141.638,141.684,639300006.0
2006-01-26 08:45:00,141.678,141.697,141.666,141.68,516199998.0
2006-01-26 08:50:00,141.677,141.7,141.654,141.697,410799997.0
2006-01-26 08:55:00,141.694,141.713,141.674,141.698,477999999.0
2006-01-26 09:00:00,141.707,141.732,141.7,141.725,439400001.0
2006-01-26 09:05:00,141.732,141.818,141.715,141.815,569799998.0
2006-01-26 09:10:00,141.801,141.827,141.778,141.8,607000001.0
2006-01-26 09:15:00,141.802,141.804,141.78,141.79,437500001.0
2006-01-26 09:20:00,141.777,141.785,141.729,141.73,507000000.0
2006-01-26 09:25:00,141.723,141.739,141.691,141.726,367700000.0
2006-01-26 09:30:00,141.726,141.749,141.716,141.738,298099998.0
2006-01-26 09:35:00,141.733,141.746,141.685,141.685,392399997.0
2006-01-26 09:40:00,141.679,141.679,141.641,141.657,315400003.0
2006-01-26 09:45:00,141.666,141.685,141.649,141.668,308300000.0
2006-01-26 09:50:00,141.668,141.714,141.664,141.693,610400002.0
2006-01-26 09:55:00,141.694,141.743,141.63,141.727,388399999.0
2006-01-26 10:00:00,141.715,141.73,141.637,141.637,292400000.0
2006-01-26 10:05:00,141.646,141.646,141.582,141.596,476300002.0
2006-01-26 10:10:00,141.608,141.676,141.603,141.657,487000000.0
2006-01-26 10:15:00,141.648,141.663,141.614,141.656,671800002.0
2006-01-26 10:20:00,141.648,141.704,141.646,141.693,576000002.0
2006-01-26 10:25:00,141.694,141.714,141.657,141.663,544600005.0
2006-01-26 10:30:00,141.656,141.677,141.601,141.677,415399999.0
2006-01-26 10:35:00,141.672,141.718,141.647,141.677,556100001.0
2006-01-26 10:40:00,141.663,141.665,141.605,141.619,510199999.0
2006-01-26 10:45:00,141.618,141.618,141.573,141.597,290400004.0
2006-01-26 10:50:00,141.598,141.655,141.586,141.655,480899996.0
2006-01-26 10:55:00,141.652,141.691,141.645,141.675,338799999.0
2006-01-26 11:00:00,141.68,141.687,141.658,141.678,488699998.0
2006-01-26 11:05:00,141.702,141.774,141.699,141.74,472799999.0
2006-01-26 11:10:00,141.742,141.805,141.735,141.805,406100002.0
2006-01-26 11:15:00,141.803,141.841,141.803,141.815,336600000.0
2006-01-26 11:20:00,141.809,141.852,141.795,141.852,485700000.0
2006-01-26 11:25:00,141.853,141.855,141.798,141.814,515099999.0
2006-01-26 11:30:00,141.802,141.831,141.784,141.826,469300002.0
2006-01-26 11:35:00,141.83,141.913,141.83,141.912,479099999.0
2006-01-26 11:40:00,141.904,141.916,141.874,141.9,503399997.0
2006-01-26 11:45:00,141.902,141.908,141.873,141.88,504899998.0
2006-01-26 11:50:00,141.872,141.913,141.872,141.897,491699998.0
2006-01-26 11:55:00,141.897,141.934,141.879,141.923,483399996.0
2006-01-26 12:00:00,141.917,141.925,141.871,141.893,504300005.0
2006-01-26 12:05:00,141.893,141.929,141.893,141.929,537799997.0
2006-01-26 12:10:00,141.925,141.925,141.893,141.903,417499999.0
2006-01-26 12:15:00,141.899,141.926,141.882,141.887,638900000.0
2006-01-26 12:20:00,141.88,141.915,141.869,141.912,307699998.0
2006-01-26 12:25:00,141.906,141.91,141.868,141.89,299599997.0
2006-01-26 12:30:00,141.892,141.906,141.838,141.838,398999999.0
2006-01-26 12:35:00,141.834,141.845,141.815,141.815,472200001.0
2006-01-26 12:40:00,141.807,141.844,141.786,141.818,423299999.0
2006-01-26 12:45:00,141.828,141.881,141.81,141.875,426200003.0
2006-01-26 12:50:00,141.882,141.887,141.856,141.88,452400001.0
2006-01-26 12:55:00,141.879,141.898,141.874,141.875,577199991.0
2006-01-26 13:00:00,141.876,141.926,141.858,141.89,295599999.0
2006-01-26 13:05:00,141.887,141.926,141.887,141.925,349800001.0
2006-01-26 13:10:00,141.916,141.923,141.898,141.913,429400000.0
2006-01-26 13:15:00,141.909,141.927,141.901,141.92,383299996.0
2006-01-26 13:20:00,141.922,141.922,141.883,141.906,413199996.0
2006-01-26 13:25:00,141.895,141.897,141.853,141.886,461899996.0
2006-01-26 13:30:00,141.894,141.895,141.815,141.816,415499998.0
2006-01-26 13:35:00,141.798,141.852,141.798,141.827,559899999.0
2006-01-26 13:40:00,141.823,141.845,141.806,141.837,282799998.0
2006-01-26 13:45:00,141.841,141.865,141.827,141.846,395799996.0
2006-01-26 13:50:00,141.855,141.855,141.781,141.802,394000003.0
2006-01-26 13:55:00,141.805,141.833,141.79,141.806,267599999.0
2006-01-26 14:00:00,141.818,141.836,141.747,141.81,427799999.0
2006-01-26 14:05:00,141.814,141.825,141.791,141.794,436299999.0
2006-01-26 14:10:00,141.788,141.795,141.749,141.749,392399998.0
2006-01-26 14:15:00,141.744,141.797,141.744,141.787,441800004.0
2006-01-26 14:20:00,141.788,141.813,141.775,141.8,561500004.0
2006-01-26 14:25:00,141.788,141.815,141.777,141.809,429499999.0
2006-01-26 14:30:00,141.8,141.85,141.764,141.842,371499992.0
2006-01-26 14:35:00,141.85,141.867,141.793,141.802,511700008.0
2006-01-26 14:40:00,141.798,141.798,141.754,141.77,389299997.0
2006-01-26 14:45:00,141.762,141.811,141.749,141.772,613300008.0
2006-01-26 14:50:00,141.779,141.801,141.774,141.795,471699996.0
2006-01-26 14:55:00,141.786,141.827,141.786,141.809,530099997.0
2006-01-26 15:00:00,141.827,141.834,141.802,141.822,310900001.0
2006-01-26 15:05:00,141.819,141.836,141.804,141.827,463299995.0
2006-01-26 15:10:00,141.823,141.842,141.82,141.828,751799999.0
2006-01-26 15:15:00,141.825,141.838,141.809,141.833,421599999.0
2006-01-26 15:20:00,141.828,141.828,141.774,141.774,570200004.0
2006-01-26 15:25:00,141.765,141.811,141.758,141.804,593900003.0
2006-01-26 15:30:00,141.805,141.852,141.777,141.833,530600005.0
2006-01-26 15:35:00,141.837,141.935,141.825,141.894,596899997.0
2006-01-26 15:40:00,141.895,141.965,141.895,141.903,688300003.0
2006-01-26 15:45:00,141.914,141.972,141.898,141.935,361300003.0
2006-01-26 15:50:00,141.931,141.942,141.906,141.915,530900001.0
2006-01-26 15:55:00,141.915,141.92,141.873,141.89,448699999.0
2006-01-26 16:00:00,141.894,141.933,141.876,141.931,507699998.0
2006-01-26 16:05:00,141.93,141.944,141.896,141.93,549500001.0
2006-01-26 16:10:00,141.918,141.929,141.905,141.918,423499997.0
2006-01-26 16:15:00,141.918,141.926,141.898,141.917,573200006.0
2006-01-26 16:20:00,141.903,141.903,141.847,141.847,344999995.0
2006-01-26 16:25:00,141.857,141.898,141.847,141.862,336700001.0
2006-01-26 16:30:00,141.873,141.889,141.853,141.883,492300002.0
2006-01-26 16:35:00,141.89,141.894,141.842,141.875,343599999.0
2006-01-26 16:40:00,141.87,141.873,141.846,141.86,442799998.0
2006-01-26 16:45:00,141.862,141.862,141.814,141.814,361899997.0
2006-01-26 16:50:00,141.812,141.843,141.796,141.835,426099999.0
2006-01-26 16:55:00,141.833,141.906,141.833,141.892,503599999.0
2006-01-26 17:00:00,141.897,141.959,141.877,141.931,561499996.0
2006-01-26 17:05:00,141.928,141.934,141.891,141.891,339200001.0
2006-01-26 17:10:00,141.895,141.938,141.895,141.938,481799999.0
2006-01-26 17:15:00,141.933,141.95,141.926,141.942,428700002.0
2006-01-26 17:20:00,141.944,141.962,141.924,141.944,319199999.0
2006-01-26 17:25:00,141.941,141.984,141.94,141.982,400199998.0
2006-01-26 17:30:00,141.987,142.237,141.98,142.234,423699994.0
2006-01-26 17:35:00,142.229,142.229,142.16,142.226,388400000.0
2006-01-26 17:40:00,142.225,142.262,142.215,142.242,545400002.0
2006-01-26 17:45:00,142.247,142.28,142.224,142.28,622599996.0
2006-01-26 17:50:00,142.272,142.272,142.197,142.22,453400004.0
2006-01-26 17:55:00,142.217,142.233,142.161,142.198,338899996.0
2006-01-26 18:00:00,142.201,142.201,142.157,142.182,6950200003.0
2006-01-26 18:05:00,142.18,142.192,142.133,142.15,7885499997.0
2006-01-26 18:10:00,142.156,142.164,142.136,142.155,5512799998.0
2006-01-26 18:15:00,142.155,142.174,142.129,142.16,5729400022.0
2006-01-26 18:20:00,142.16,142.206,142.143,142.164,6468899985.0
2006-01-26 18:25:00,142.172,142.191,142.076,142.107,4227199993.0
2006-01-26 18:30:00,142.1,142.138,142.056,142.09,5022499992.0
2006-01-26 18:35:00,142.097,142.155,142.086,142.11,3112400006.0
2006-01-26 18:40:00,142.102,142.155,142.079,142.155,2943699995.0
2006-01-26 18:45:00,142.154,142.184,142.123,142.178,2249299999.0
2006-01-26 18:50:00,142.186,142.233,142.169,142.169,3909099983.0
2006-01-26 18:55:00,142.16,142.178,142.135,142.165,3349599983.0
2006-01-26 19:00:00,142.16,142.237,142.152,142.222,2483700004.0
2006-01-26 19:05:00,142.23,142.231,142.195,142.218,3931499999.0
2006-01-26 19:10:00,142.225,142.233,142.133,142.144,1373700002.0
2006-01-26 19:15:00,142.138,142.172,142.125,142.169,2690200001.0
2006-01-26 19:20:00,142.175,142.211,142.165,142.181,2632700007.0
2006-01-26 19:25:00,142.181,142.215,142.177,142.195,3438699991.0
2006-01-26 19:30:00,142.194,142.245,142.164,142.192,3782100000.0
2006-01-26 19:35:00,142.195,142.217,142.175,142.177,2521899995.0
2006-01-26 19:40:00,142.182,142.191,142.169,142.181,2159299994.0
2006-01-26 19:45:00,142.178,142.182,142.151,142.178,1748600003.0
2006-01-26 19:50:00,142.179,142.205,142.167,142.203,2041599996.0
2006-01-26 19:55:00,142.203,142.208,142.17,142.194,2501399992.0
2006-01-26 20:00:00,142.194,142.222,142.089,142.18,1336199991.0
2006-01-26 20:05:00,142.185,142.22,142.08,142.114,2595500001.0
2006-01-26 20:10:00,142.107,142.107,142.038,142.055,2687599983.0
2006-01-26 20:15:00,142.063,142.097,142.055,142.075,2176999994.0
2006-01-26 20:20:00,142.075,142.077,142.017,142.049,1937400006.0
2006-01-26 20:25:00,142.05,142.076,142.038,142.07,3835399976.0
2006-01-26 20:30:00,142.07,142.084,142.045,142.07,5155599988.0
2006-01-26 20:35:00,142.069,142.078,142.039,142.049,2904699995.0
2006-01-26 20:40:00,142.046,142.076,142.04,142.052,2573199992.0
2006-01-26 20:45:00,142.06,142.125,142.055,142.123,3104099998.0
2006-01-26 20:50:00,142.117,142.134,142.091,142.096,2851299997.0
2006-01-26 20:55:00,142.1,142.119,142.081,142.098,4639899999.0
2006-01-26 21:00:00,142.098,142.117,142.08,142.107,4013999996.0
2006-01-26 21:05:00,142.106,142.118,142.082,142.113,2288099997.0
2006-01-26 21:10:00,142.105,142.128,142.067,142.072,2517800003.0
2006-01-26 21:15:00,142.07,142.077,142.04,142.066,3179700005.0
2006-01-26 21:20:00,142.085,142.143,142.078,142.103,3611599994.0
2006-01-26 21:25:00,142.112,142.158,142.078,142.107,1506599999.0
2006-01-26 21:30:00,142.099,142.105,142.052,142.06,1516999996.0
2006-01-26 21:35:00,142.061,142.07,142.014,142.016,920600001.0
2006-01-26 21:40:00,142.01,142.087,141.998,142.041,1845899992.0
2006-01-26 21:45:00,142.041,142.078,142.041,142.067,1637399992.0
2006-01-26 21:50:00,142.075,142.087,142.026,142.043,507500002.0
2006-01-26 21:55:00,142.042,142.062,142.034,142.05,629199997.0
2006-01-26 22:00:00,142.052,142.081,142.046,142.069,1362800006.0
2006-01-26 22:05:00,142.068,142.075,142.06,142.068,644499993.0
2006-01-26 22:10:00,142.068,142.078,142.055,142.069,739499999.0
2006-01-26 22:15:00,142.075,142.1,142.057,142.097,484300001.0
2006-01-26 22:20:00,142.1,142.112,142.095,142.108,710799999.0
2006-01-26 22:25:00,142.109,142.125,142.095,142.117,1163899994.0
2006-01-26 22:30:00,142.121,142.126,142.097,142.111,1058700012.0
2006-01-26 22:35:00,142.109,142.14,142.092,142.098,1261599995.0
2006-01-26 22:40:00,142.095,142.111,142.09,142.11,967299997.0
2006-01-26 22:45:00,142.115,142.129,142.107,142.126,1353300000.0
2006-01-26 22:50:00,142.125,142.127,142.101,142.118,871499995.0
2006-01-26 22:55:00,142.111,142.129,142.098,142.118,600899999.0
2006-01-26 23:00:00,142.142,142.152,142.104,142.117,496400002.0
2006-01-26 23:05:00,142.123,142.131,142.099,142.121,487699999.0
2006-01-26 23:10:00,142.114,142.155,142.114,142.154,321600000.0
2006-01-26 23:15:00,142.158,142.162,142.107,142.111,442299997.0
2006-01-26 23:20:00,142.115,142.131,142.105,142.125,577600000.0
2006-01-26 23:25:00,142.124,142.126,142.075,142.085,596200003.0
2006-01-26 23:30:00,142.085,142.085,142.048,142.062,333499999.0
2006-01-26 23:35:00,142.063,142.09,142.052,142.083,386600002.0
2006-01-26 23:40:00,142.073,142.073,142.015,142.024,436999998.0
2006-01-26 23:45:00,142.027,142.07,142.027,142.05,281700000.0
2006-01-26 23:50:00,142.061,142.096,142.061,142.091,540100002.0
2006-01-26 23:55:00,142.088,142.12,142.081,142.12,452399996.0
2006-01-27 00:00:00,142.107,142.164,142.102,142.125,576000001.0
2006-01-27 00:05:00,142.138,142.175,142.097,142.169,549299999.0
2006-01-27 00:10:00,142.136,142.213,142.131,142.196,469500000.0
2006-01-27 00:15:00,142.183,142.242,142.14,142.203,634900000.0
2006-01-27 00:20:00,142.231,142.241,142.178,142.191,486099999.0
2006-01-27 00:25:00,142.198,142.23,142.145,142.186,560099995.0
2006-01-27 00:30:00,142.179,142.182,142.146,142.168,638899990.0
2006-01-27 00:35:00,142.172,142.187,142.161,142.187,492600000.0
2006-01-27 00:40:00,142.18,142.21,142.165,142.193,429899996.0
2006-01-27 00:45:00,142.195,142.2,142.164,142.164,432199999.0
2006-01-27 00:50:00,142.152,142.186,142.152,142.173,455299998.0
2006-01-27 00:55:00,142.165,142.182,142.12,142.175,496599995.0
2006-01-27 01:00:00,142.174,142.174,142.083,142.115,456499999.0
2006-01-27 01:05:00,142.113,142.129,142.097,142.12,402099999.0
2006-01-27 01:10:00,142.12,142.121,142.062,142.07,559600000.0
2006-01-27 01:15:00,142.079,142.099,142.061,142.095,416500000.0
2006-01-27 01:20:00,142.108,142.111,142.064,142.064,562699997.0
2006-01-27 01:25:00,142.073,142.099,142.059,142.099,457300000.0
2006-01-27 01:30:00,142.1,142.108,142.056,142.061,473699999.0
2006-01-27 01:35:00,142.067,142.067,141.989,142.01,495199996.0
2006-01-27 01:40:00,142.007,142.025,141.952,141.997,428699992.0
2006-01-27 01:45:00,141.998,142.041,141.979,142.008,529900005.0
2006-01-27 01:50:00,141.996,142.052,141.996,142.037,447699997.0
2006-01-27 01:55:00,142.051,142.078,142.034,142.042,603100013.0
2006-01-27 02:00:00,142.035,142.1,142.013,142.1,469600000.0
2006-01-27 02:05:00,142.094,142.142,142.078,142.108,405900000.0
2006-01-27 02:10:00,142.1,142.105,142.07,142.079,543699996.0
2006-01-27 02:15:00,142.086,142.088,141.954,141.975,461499999.0
2006-01-27 02:20:00,141.987,142.005,141.951,141.966,363299998.0
2006-01-27 02:25:00,141.962,141.97,141.851,141.859,527999998.0
2006-01-27 02:30:00,141.862,141.906,141.844,141.898,353699999.0
2006-01-27 02:35:00,141.9,141.906,141.806,141.834,463100001.0
2006-01-27 02:40:00,141.842,141.856,141.817,141.831,499799999.0
2006-01-27 02:45:00,141.83,141.862,141.814,141.862,497400005.0
2006-01-27 02:50:00,141.868,141.902,141.844,141.899,385800003.0
2006-01-27 02:55:00,141.893,141.925,141.879,141.921,497199998.0
2006-01-27 03:00:00,141.916,141.936,141.894,141.901,356900000.0
2006-01-27 03:05:00,141.893,141.925,141.884,141.897,470999996.0
2006-01-27 03:10:00,141.894,141.915,141.884,141.889,379599995.0
2006-01-27 03:15:00,141.881,141.896,141.86,141.884,556299999.0
2006-01-27 03:20:00,141.874,141.885,141.847,141.876,365700002.0
2006-01-27 03:25:00,141.871,141.88,141.81,141.81,677500003.0
2006-01-27 03:30:00,141.805,141.822,141.795,141.813,475399999.0
2006-01-27 03:35:00,141.82,141.846,141.802,141.843,603499995.0
2006-01-27 03:40:00,141.836,141.85,141.813,141.83,501100001.0
2006-01-27 03:45:00,141.833,141.845,141.81,141.827,425699998.0
2006-01-27 03:50:00,141.82,141.82,141.782,141.798,211500002.0
2006-01-27 03:55:00,141.799,141.833,141.799,141.831,468699996.0
2006-01-27 04:00:00,141.835,141.845,141.799,141.805,396600002.0
2006-01-27 04:05:00,141.8,141.82,141.8,141.811,559599999.0
2006-01-27 04:10:00,141.81,141.81,141.78,141.795,291999998.0
2006-01-27 04:15:00,141.786,141.787,141.753,141.753,503399999.0
2006-01-27 04:20:00,141.76,141.805,141.755,141.765,416800002.0
2006-01-27 04:25:00,141.758,141.795,141.758,141.78,426699997.0
2006-01-27 04:30:00,141.789,141.796,141.77,141.78,328700001.0
2006-01-27 04:35:00,141.777,141.802,141.77,141.789,351499998.0
2006-01-27 04:40:00,141.797,141.816,141.786,141.806,309800001.0
2006-01-27 04:45:00,141.813,141.85,141.802,141.847,362900003.0
2006-01-27 04:50:00,141.852,141.852,141.829,141.835,600000003.0
2006-01-27 04:55:00,141.838,141.852,141.828,141.847,405599999.0
2006-01-27 05:00:00,141.847,141.848,141.828,141.84,593999993.0
2006-01-27 05:05:00,141.832,141.848,141.825,141.842,361400001.0
2006-01-27 05:10:00,141.835,141.872,141.819,141.861,470400006.0
2006-01-27 05:15:00,141.874,141.893,141.872,141.882,262400000.0
2006-01-27 05:20:00,141.887,141.902,141.872,141.893,499400001.0
2006-01-27 05:25:00,141.89,141.935,141.889,141.935,512600000.0
2006-01-27 05:30:00,141.918,141.944,141.913,141.937,465400001.0
2006-01-27 05:35:00,141.954,141.983,141.946,141.966,300400001.0
2006-01-27 05:40:00,141.966,141.99,141.946,141.975,447599997.0
2006-01-27 05:45:00,141.97,141.973,141.937,141.948,530199999.0
2006-01-27 05:50:00,141.954,141.968,141.939,141.946,432899998.0
2006-01-27 05:55:00,141.95,141.967,141.938,141.956,542300001.0
2006-01-27 06:00:00,141.946,141.946,141.9,141.906,394599998.0
2006-01-27 06:05:00,141.907,141.919,141.869,141.877,403199998.0
2006-01-27 06:10:00,141.878,141.946,141.875,141.944,442599997.0
2006-01-27 06:15:00,141.952,141.966,141.936,141.954,397499999.0
2006-01-27 06:20:00,141.952,141.968,141.894,141.894,311499995.0
2006-01-27 06:25:00,141.877,141.879,141.801,141.879,343899999.0
2006-01-27 06:30:00,141.894,141.917,141.886,141.904,427300000.0
2006-01-27 06:35:00,141.922,141.942,141.904,141.924,411299998.0
2006-01-27 06:40:00,141.917,141.941,141.902,141.932,599999998.0
2006-01-27 06:45:00,141.929,141.954,141.929,141.946,489700001.0
2006-01-27 06:50:00,141.945,141.978,141.943,141.971,374400002.0
2006-01-27 06:55:00,141.975,141.98,141.955,141.977,479599996.0
2006-01-27 07:00:00,141.982,141.982,141.943,141.959,469900004.0
2006-01-27 07:05:00,141.947,141.969,141.934,141.934,428400004.0
2006-01-27 07:10:00,141.92,141.944,141.916,141.944,472599996.0
2006-01-27 07:15:00,141.932,141.952,141.932,141.947,317200003.0
2006-01-27 07:20:00,141.94,142.005,141.94,141.988,366299995.0
2006-01-27 07:25:00,141.974,142.023,141.942,142.016,388199998.0
2006-01-27 07:30:00,142.013,142.042,142.007,142.042,508299995.0
2006-01-27 07:35:00,142.043,142.085,142.031,142.057,471900005.0
2006-01-27 07:40:00,142.057,142.099,142.021,142.051,398399999.0
2006-01-27 07:45:00,142.033,142.071,142.03,142.065,429499999.0
2006-01-27 07:50:00,142.058,142.074,142.034,142.074,505799998.0
2006-01-27 07:55:00,142.079,142.083,142.001,142.038,392500005.0
2006-01-27 08:00:00,142.03,142.03,141.996,142.019,579700000.0
2006-01-27 08:05:00,142.022,142.051,142.019,142.025,395600002.0
2006-01-27 08:10:00,142.032,142.035,142.006,142.027,574300000.0
2006-01-27 08:15:00,142.025,142.062,142.019,142.062,388000002.0
2006-01-27 08:20:00,142.065,142.09,142.044,142.06,389799996.0
2006-01-27 08:25:00,142.049,142.077,142.029,142.077,640000005.0
2006-01-27 08:30:00,142.076,142.142,142.076,142.142,410799998.0
2006-01-27 08:35:00,142.131,142.148,142.113,142.136,440700004.0
2006-01-27 08:40:00,142.142,142.169,142.141,142.165,518399992.0
2006-01-27 08:45:00,142.167,142.172,142.096,142.096,452600003.0
2006-01-27 08:50:00,142.098,142.112,142.075,142.075,487900001.0
2006-01-27 08:55:00,142.077,142.153,142.064,142.133,547199998.0
2006-01-27 09:00:00,142.124,142.162,142.12,142.155,423800001.0
2006-01-27 09:05:00,142.154,142.164,142.13,142.156,318000002.0
2006-01-27 09:10:00,142.144,142.156,141.881,141.897,438500002.0
2006-01-27 09:15:00,141.885,141.888,141.823,141.865,345100000.0
2006-01-27 09:20:00,141.857,141.879,141.815,141.877,553400009.0
2006-01-27 09:25:00,141.873,141.873,141.733,141.733,398199995.0
2006-01-27 09:30:00,141.726,141.806,141.693,141.8,462700001.0
2006-01-27 09:35:00,141.799,141.859,141.794,141.82,373199996.0
2006-01-27 09:40:00,141.828,141.895,141.786,141.877,406700000.0
2006-01-27 09:45:00,141.887,141.924,141.878,141.921,520399995.0
2006-01-27 09:50:00,141.916,141.916,141.871,141.88,348699999.0
2006-01-27 09:55:00,141.876,141.928,141.867,141.92,471400003.0
2006-01-27 10:00:00,141.9,141.962,141.898,141.962,310100001.0
2006-01-27 10:05:00,141.988,142.049,141.988,142.034,318999997.0
2006-01-27 10:10:00,142.028,142.059,141.991,142.056,515200006.0
2006-01-27 10:15:00,142.054,142.061,142.026,142.061,394700004.0
2006-01-27 10:20:00,142.06,142.086,142.041,142.058,478000006.0
2006-01-27 10:25:00,142.055,142.142,142.055,142.125,610199998.0
2006-01-27 10:30:00,142.123,142.148,142.07,142.079,366299998.0
2006-01-27 10:35:00,142.082,142.093,142.063,142.09,551600003.0
2006-01-27 10:40:00,142.091,142.137,142.077,142.103,573899999.0
2006-01-27 10:45:00,142.091,142.13,142.085,142.13,380900000.0
2006-01-27 10:50:00,142.14,142.142,142.058,142.075,562800002.0
2006-01-27 10:55:00,142.073,142.092,142.054,142.054,449900001.0
2006-01-27 11:00:00,142.072,142.085,142.06,142.064,432700000.0
2006-01-27 11:05:00,142.069,142.101,142.058,142.09,452300003.0
2006-01-27 11:10:00,142.08,142.08,142.021,142.03,534200005.0
2006-01-27 11:15:00,142.028,142.068,142.025,142.03,475100000.0
2006-01-27 11:20:00,142.028,142.096,142.028,142.064,602300002.0
2006-01-27 11:25:00,142.065,142.158,142.055,142.153,592799994.0
2006-01-27 11:30:00,142.162,142.171,142.115,142.118,574199995.0
2006-01-27 11:35:00,142.115,142.147,142.11,142.129,580400001.0
2006-01-27 11:40:00,142.115,142.137,142.105,142.105,429399994.0
2006-01-27 11:45:00,142.103,142.117,142.091,142.112,687700004.0
2006-01-27 11:50:00,142.107,142.126,142.102,142.106,422900002.0
2006-01-27 11:55:00,142.109,142.15,142.094,142.15,476199997.0
2006-01-27 12:00:00,142.153,142.16,142.131,142.155,518800002.0
2006-01-27 12:05:00,142.148,142.16,142.136,142.146,472799996.0
2006-01-27 12:10:00,142.147,142.168,142.127,142.161,708400000.0
2006-01-27 12:15:00,142.153,142.164,142.14,142.155,622900004.0
2006-01-27 12:20:00,142.146,142.212,142.142,142.212,417099998.0
2006-01-27 12:25:00,142.215,142.273,142.209,142.266,485400001.0
2006-01-27 12:30:00,142.26,142.275,142.178,142.178,512699999.0
2006-01-27 12:35:00,142.174,142.201,142.163,142.201,409700001.0
2006-01-27 12:40:00,142.202,142.204,142.152,142.162,469899997.0
2006-01-27 12:45:00,142.171,142.177,142.078,142.109,486900000.0
2006-01-27 12:50:00,142.107,142.295,142.094,142.286,430700002.0
2006-01-27 12:55:00,142.283,142.399,142.26,142.39,497400000.0
2006-01-27 13:00:00,142.389,142.401,142.291,142.307,477299998.0
2006-01-27 13:05:00,142.301,142.344,142.199,142.206,308000001.0
2006-01-27 13:10:00,142.197,142.274,142.194,142.2,434900000.0
2006-01-27 13:15:00,142.193,142.283,142.193,142.249,428200000.0
2006-01-27 13:20:00,142.243,142.297,142.243,142.297,419600000.0
2006-01-27 13:25:00,142.293,142.345,142.283,142.343,336899997.0
2006-01-27 13:30:00,142.338,142.368,142.314,142.32,451000001.0
2006-01-27 13:35:00,142.3,142.3,142.225,142.239,501500004.0
2006-01-27 13:40:00,142.237,142.26,142.219,142.228,494699998.0
2006-01-27 13:45:00,142.216,142.265,142.211,142.257,396800001.0
2006-01-27 13:50:00,142.246,142.284,142.222,142.23,360099999.0
2006-01-27 13:55:00,142.218,142.242,142.197,142.239,322899997.0
2006-01-27 14:00:00,142.25,142.25,142.22,142.229,521399997.0
2006-01-27 14:05:00,142.224,142.235,142.199,142.218,419399999.0
2006-01-27 14:10:00,142.229,142.264,142.209,142.228,425599999.0
2006-01-27 14:15:00,142.223,142.257,142.211,142.215,498899998.0
2006-01-27 14:20:00,142.205,142.262,142.196,142.257,376000002.0
2006-01-27 14:25:00,142.246,142.289,142.231,142.266,418899996.0
2006-01-27 14:30:00,142.244,142.244,142.186,142.186,414800004.0
2006-01-27 14:35:00,142.18,142.19,142.149,142.154,603999999.0
2006-01-27 14:40:00,142.155,142.175,142.14,142.175,454499996.0
2006-01-27 14:45:00,142.178,142.183,142.15,142.159,500499995.0
2006-01-27 14:50:00,142.162,142.208,142.155,142.155,447399999.0
2006-01-27 14:55:00,142.154,142.275,142.154,142.273,537000002.0
2006-01-27 15:00:00,142.26,142.26,142.187,142.238,373499997.0
2006-01-27 15:05:00,142.229,142.24,142.201,142.222,351399998.0
2006-01-27 15:10:00,142.215,142.231,142.154,142.168,465899996.0
2006-01-27 15:15:00,142.153,142.165,142.079,142.107,316300001.0
2006-01-27 15:20:00,142.093,142.097,141.999,142.005,405700001.0
2006-01-27 15:25:00,142.017,142.048,141.991,141.991,416500002.0
2006-01-27 15:30:00,141.974,142.232,141.974,142.23,491699997.0
2006-01-27 15:35:00,142.233,142.288,142.216,142.247,710399998.0
2006-01-27 15:40:00,142.264,142.335,142.26,142.284,403699999.0
2006-01-27 15:45:00,142.281,142.284,142.239,142.259,554200003.0
2006-01-27 15:50:00,142.26,142.276,142.207,142.262,478399997.0
2006-01-27 15:55:00,142.257,142.276,142.2,142.2,415900001.0
2006-01-27 16:00:00,142.203,142.269,142.182,142.26,482300000.0
2006-01-27 16:05:00,142.254,142.288,142.235,142.268,588200001.0
2006-01-27 16:10:00,142.256,142.266,142.184,142.207,491599995.0
2006-01-27 16:15:00,142.222,142.237,142.201,142.215,406100000.0
2006-01-27 16:20:00,142.22,142.24,142.198,142.206,349500003.0
2006-01-27 16:25:00,142.208,142.223,142.19,142.21,361800002.0
2006-01-27 16:30:00,142.223,142.256,142.204,142.243,381000004.0
2006-01-27 16:35:00,142.245,142.266,142.234,142.265,272399998.0
2006-01-27 16:40:00,142.266,142.274,142.244,142.25,459800003.0
2006-01-27 16:45:00,142.253,142.27,142.241,142.269,453399999.0
2006-01-27 16:50:00,142.283,142.406,142.283,142.398,433499996.0
2006-01-27 16:55:00,142.398,142.419,142.331,142.376,541199998.0
2006-01-27 17:00:00,142.383,142.383,142.294,142.319,454799999.0
2006-01-27 17:05:00,142.303,142.314,142.272,142.299,498200004.0
2006-01-27 17:10:00,142.298,142.348,142.291,142.338,412999996.0
2006-01-27 17:15:00,142.328,142.342,142.299,142.299,607399996.0
2006-01-27 17:20:00,142.256,142.256,142.19,142.214,486299998.0
2006-01-27 17:25:00,142.22,142.236,142.174,142.19,603000004.0
2006-01-27 17:30:00,142.187,142.211,142.172,142.178,398699998.0
2006-01-27 17:35:00,142.19,142.199,142.172,142.18,319299998.0
2006-01-27 17:40:00,142.174,142.195,142.158,142.174,686799998.0
2006-01-27 17:45:00,142.143,142.143,142.036,142.036,633900001.0
2006-01-27 17:50:00,142.036,142.044,141.874,141.932,529900004.0
2006-01-27 17:55:00,141.937,141.937,141.847,141.917,532499998.0
2006-01-27 18:00:00,141.919,142.15,141.91,141.91,5650299982.0
2006-01-27 18:05:00,141.927,141.966,141.871,141.871,7611999974.0
2006-01-27 18:10:00,141.873,141.873,141.738,141.755,5195100004.0
2006-01-27 18:15:00,141.76,141.823,141.753,141.796,5061899992.0
2006-01-27 18:20:00,141.794,141.842,141.778,141.808,6212099988.0
2006-01-27 18:25:00,141.807,141.842,141.783,141.842,4561899997.0
2006-01-27 18:30:00,141.84,141.902,141.779,141.836,5555699983.0
2006-01-27 18:35:00,141.857,141.947,141.846,141.947,2989799982.0
2006-01-27 18:40:00,141.948,141.985,141.924,141.985,2956700000.0
2006-01-27 18:45:00,141.985,142.042,141.981,141.99,2262299997.0
2006-01-27 18:50:00,141.996,142.053,141.984,142.028,3646799994.0
2006-01-27 18:55:00,142.034,142.094,142.034,142.08,3555000000.0
2006-01-27 19:00:00,142.097,142.146,142.08,142.141,1881099991.0
2006-01-27 19:05:00,142.148,142.148,142.072,142.091,3871999997.0
2006-01-27 19:10:00,142.088,142.106,142.054,142.098,1404899994.0
2006-01-27 19:15:00,142.094,142.105,142.061,142.07,2788499990.0
2006-01-27 19:20:00,142.07,142.087,142.028,142.054,2744700004.0
2006-01-27 19:25:00,142.058,142.117,142.058,142.099,3558999996.0
2006-01-27 19:30:00,142.099,142.118,142.076,142.084,3369599986.0
2006-01-27 19:35:00,142.079,142.104,142.073,142.095,2385200004.0
2006-01-27 19:40:00,142.092,142.105,142.076,142.097,2423500001.0
2006-01-27 19:45:00,142.102,142.127,142.071,142.102,1866400001.0
2006-01-27 19:50:00,142.105,142.171,142.098,142.167,2160499990.0
2006-01-27 19:55:00,142.165,142.181,142.129,142.163,2520399987.0
2006-01-27 20:00:00,142.169,142.175,142.138,142.155,1616899990.0
2006-01-27 20:05:00,142.153,142.192,142.143,142.161,2195400002.0
2006-01-27 20:10:00,142.151,142.18,142.115,142.16,2982600000.0
2006-01-27 20:15:00,142.168,142.179,142.029,142.029,1991899999.0
2006-01-27 20:20:00,142.029,142.066,142.029,142.05,1826499996.0
2006-01-27 20:25:00,142.053,142.079,141.936,141.958,3665300006.0
2006-01-27 20:30:00,141.946,141.97,141.877,141.961,4701899998.0
2006-01-27 20:35:00,141.966,142.017,141.953,141.981,2970599992.0
2006-01-27 20:40:00,141.973,141.978,141.898,141.9,2966599985.0
2006-01-27 20:45:00,141.913,141.924,141.891,141.905,3050999993.0
2006-01-27 20:50:00,141.903,141.958,141.903,141.934,3096599988.0
2006-01-27 20:55:00,141.924,142.016,141.906,142.006,4903100001.0
2006-01-27 21:00:00,142.017,142.045,141.94,141.961,3724999999.0
2006-01-27 21:05:00,141.967,142.015,141.965,141.99,2421099999.0
2006-01-27 21:10:00,141.993,142.017,141.965,141.983,2278300009.0
2006-01-27 21:15:00,141.977,141.989,141.951,141.97,2962299999.0
2006-01-27 21:20:00,141.971,141.994,141.958,141.974,3843300002.0
2006-01-27 21:25:00,141.973,141.988,141.936,141.944,1580599996.0
2006-01-27 21:30:00,141.942,142.002,141.935,141.99,1475899992.0
2006-01-27 21:35:00,141.993,142.023,141.974,141.988,823500001.0
2006-01-27 21:40:00,141.99,141.998,141.976,141.986,1640099999.0
2006-01-27 21:45:00,141.988,142.0,141.949,141.963,1501600000.0
2006-01-27 21:50:00,141.975,141.986,141.96,141.975,573300004.0
2006-01-27 21:55:00,141.97,141.984,141.911,141.919,335899998.0
2006-01-27 22:00:00,141.922,141.959,141.912,141.959,1614400003.0
2006-01-27 22:05:00,141.952,141.969,141.936,141.958,439400001.0
2006-01-27 22:10:00,141.955,141.997,141.941,141.982,793599996.0
2006-01-27 22:15:00,141.982,141.986,141.933,141.94,635799997.0
2006-01-27 22:20:00,141.937,141.957,141.916,141.928,861200000.0
2006-01-27 22:25:00,141.928,141.961,141.928,141.938,1094099996.0
2006-01-27 22:30:00,141.941,141.948,141.924,141.938,761000001.0
2006-01-27 22:35:00,141.935,141.943,141.92,141.925,1335700001.0
2006-01-27 22:40:00,141.92,141.935,141.894,141.894,1161000000.0
2006-01-27 22:45:00,141.894,141.901,141.878,141.9,1057900001.0
2006-01-27 22:50:00,141.893,141.906,141.853,141.876,735700001.0
2006-01-27 22:55:00,141.875,141.89,141.857,141.869,620200005.0
2006-01-27 23:00:00,141.895,141.9,141.86,141.87,475899996.0
2006-01-27 23:05:00,141.871,141.871,141.806,141.815,421699996.0
2006-01-27 23:10:00,141.809,141.846,141.791,141.825,443000000.0
2006-01-27 23:15:00,141.828,141.847,141.818,141.846,359399998.0
2006-01-27 23:20:00,141.852,141.852,141.818,141.83,378200000.0
2006-01-27 23:25:00,141.83,141.851,141.8,141.829,420700002.0
2006-01-27 23:30:00,141.828,141.843,141.809,141.838,604400000.0
2006-01-27 23:35:00,141.849,141.861,141.819,141.85,484799996.0
2006-01-27 23:40:00,141.845,141.847,141.776,141.807,619299997.0
2006-01-27 23:45:00,141.806,141.818,141.776,141.798,436199998.0
2006-01-27 23:50:00,141.804,141.86,141.791,141.849,472900001.0
2006-01-27 23:55:00,141.839,141.839,141.808,141.824,417700002.0
2006-01-30 00:00:00,141.915,141.915,141.832,141.861,511499998.0
2006-01-30 00:05:00,141.862,141.908,141.833,141.861,499800000.0
2006-01-30 00:10:00,141.867,141.903,141.865,141.89,297399999.0
2006-01-30 00:15:00,141.89,141.904,141.856,141.9,639399992.0
2006-01-30 00:20:00,141.896,141.896,141.879,141.885,234999999.0
2006-01-30 00:25:00,141.892,141.907,141.875,141.902,250299998.0
2006-01-30 00:30:00,141.901,141.911,141.842,141.85,336000000.0
2006-01-30 00:35:00,141.846,141.871,141.838,141.858,340300000.0
2006-01-30 00:40:00,141.853,141.853,141.805,141.826,486199994.0
2006-01-30 00:45:00,141.83,141.851,141.821,141.837,416099997.0
2006-01-30 00:50:00,141.835,141.85,141.816,141.843,379799995.0
2006-01-30 00:55:00,141.835,141.908,141.835,141.906,478200001.0
2006-01-30 01:00:00,141.91,141.928,141.858,141.92,414399998.0
2006-01-30 01:05:00,141.914,141.914,141.876,141.884,410399999.0
2006-01-30 01:10:00,141.884,141.912,141.865,141.893,520899994.0
2006-01-30 01:15:00,141.898,141.898,141.85,141.85,441899999.0
2006-01-30 01:20:00,141.862,141.868,141.81,141.82,399900004.0
2006-01-30 01:25:00,141.834,141.866,141.834,141.855,406799992.0
2006-01-30 01:30:00,141.851,141.866,141.808,141.817,508300000.0
2006-01-30 01:35:00,141.822,141.822,141.753,141.775,430299999.0
2006-01-30 01:40:00,141.775,141.783,141.715,141.717,455100002.0
2006-01-30 01:45:00,141.718,141.727,141.647,141.655,325300004.0
2006-01-30 01:50:00,141.659,141.717,141.655,141.665,517099999.0
2006-01-30 01:55:00,141.691,141.694,141.652,141.66,461899999.0
2006-01-30 02:00:00,141.66,141.692,141.641,141.677,565900001.0
2006-01-30 02:05:00,141.673,141.681,141.633,141.636,470699998.0
2006-01-30 02:10:00,141.637,141.644,141.548,141.548,336100001.0
2006-01-30 02:15:00,141.548,141.607,141.541,141.569,446800000.0
2006-01-30 02:20:00,141.577,141.618,141.538,141.573,555500000.0
2006-01-30 02:25:00,141.553,141.584,141.553,141.569,486099999.0
2006-01-30 02:30:00,141.572,141.61,141.57,141.59,456899997.0
2006-01-30 02:35:00,141.584,141.612,141.545,141.604,457100001.0
2006-01-30 02:40:00,141.604,141.655,141.577,141.654,488800001.0
2006-01-30 02:45:00,141.656,141.686,141.633,141.676,554800002.0
2006-01-30 02:50:00,141.668,141.747,141.647,141.747,348900002.0
2006-01-30 02:55:00,141.757,141.772,141.718,141.738,489400001.0
2006-01-30 03:00:00,141.758,141.775,141.75,141.755,439700000.0
2006-01-30 03:05:00,141.76,141.769,141.726,141.758,389000000.0
2006-01-30 03:10:00,141.761,141.783,141.755,141.783,356899999.0
2006-01-30 03:15:00,141.802,141.848,141.785,141.828,516400000.0
2006-01-30 03:20:00,141.835,141.906,141.827,141.906,544700000.0
2006-01-30 03:25:00,141.907,141.918,141.819,141.901,602099999.0
2006-01-30 03:30:00,141.883,141.892,141.851,141.859,461499993.0
2006-01-30 03:35:00,141.873,141.874,141.797,141.797,233399998.0
2006-01-30 03:40:00,141.784,141.836,141.765,141.828,323799998.0
2006-01-30 03:45:00,141.824,141.84,141.8,141.8,562499996.0
2006-01-30 03:50:00,141.796,141.806,141.739,141.806,321099999.0
2006-01-30 03:55:00,141.814,141.859,141.804,141.853,316299999.0
2006-01-30 04:00:00,141.862,141.92,141.839,141.85,364799995.0
2006-01-30 04:05:00,141.831,141.837,141.793,141.793,384699998.0
2006-01-30 04:10:00,141.797,141.819,141.789,141.799,586000004.0
2006-01-30 04:15:00,141.783,141.796,141.753,141.796,422199994.0
2006-01-30 04:20:00,141.811,141.865,141.81,141.854,534400004.0
2006-01-30 04:25:00,141.847,141.854,141.818,141.823,367300000.0
2006-01-30 04:30:00,141.828,141.842,141.805,141.824,409700003.0
2006-01-30 04:35:00,141.816,141.854,141.809,141.819,356500000.0
2006-01-30 04:40:00,141.829,141.848,141.821,141.839,435200000.0
2006-01-30 04:45:00,141.833,141.849,141.822,141.826,347099997.0
2006-01-30 04:50:00,141.826,141.839,141.808,141.822,269200000.0
2006-01-30 04:55:00,141.825,141.881,141.822,141.869,475400002.0
2006-01-30 05:00:00,141.866,141.866,141.815,141.815,331700000.0
2006-01-30 05:05:00,141.812,141.826,141.8,141.819,686800008.0
2006-01-30 05:10:00,141.816,141.822,141.791,141.808,310400001.0
2006-01-30 05:15:00,141.809,141.832,141.792,141.832,321799998.0
2006-01-30 05:20:00,141.832,141.832,141.8,141.803,308899999.0
2006-01-30 05:25:00,141.806,141.817,141.792,141.804,384399998.0
2006-01-30 05:30:00,141.803,141.856,141.803,141.856,346299999.0
2006-01-30 05:35:00,141.867,141.917,141.85,141.915,477500001.0
2006-01-30 05:40:00,141.912,141.922,141.859,141.879,270000000.0
2006-01-30 05:45:00,141.886,141.929,141.879,141.889,336900002.0
2006-01-30 05:50:00,141.897,141.921,141.88,141.913,609600007.0
2006-01-30 05:55:00,141.909,141.921,141.895,141.905,548500003.0
2006-01-30 06:00:00,141.897,141.91,141.869,141.879,372899998.0
2006-01-30 06:05:00,141.881,141.889,141.859,141.876,465300000.0
2006-01-30 06:10:00,141.877,141.888,141.83,141.844,527500002.0
2006-01-30 06:15:00,141.839,141.844,141.809,141.814,457200008.0
2006-01-30 06:20:00,141.817,141.875,141.817,141.875,448699998.0
2006-01-30 06:25:00,141.878,141.89,141.863,141.868,334100001.0
2006-01-30 06:30:00,141.862,141.888,141.862,141.887,411399999.0
2006-01-30 06:35:00,141.877,141.881,141.858,141.866,489799997.0
2006-01-30 06:40:00,141.854,141.872,141.829,141.845,453300007.0
2006-01-30 06:45:00,141.846,141.885,141.837,141.885,284499997.0
2006-01-30 06:50:00,141.877,141.877,141.822,141.828,446500000.0
2006-01-30 06:55:00,141.82,141.857,141.818,141.842,458099995.0
2006-01-30 07:00:00,141.848,141.857,141.837,141.849,575399996.0
2006-01-30 07:05:00,141.842,141.898,141.837,141.887,461099999.0
2006-01-30 07:10:00,141.887,141.899,141.865,141.87,411899996.0
2006-01-30 07:15:00,141.865,141.895,141.864,141.895,409699997.0
2006-01-30 07:20:00,141.897,141.911,141.879,141.892,418499998.0
2006-01-30 07:25:00,141.887,141.913,141.875,141.909,431300001.0
2006-01-30 07:30:00,141.911,141.927,141.888,141.91,266999999.0
2006-01-30 07:35:00,141.908,141.925,141.892,141.908,387700001.0
2006-01-30 07:40:00,141.904,141.922,141.887,141.917,373999998.0
2006-01-30 07:45:00,141.917,141.937,141.898,141.927,540299999.0
2006-01-30 07:50:00,141.934,141.955,141.933,141.937,315699998.0
2006-01-30 07:55:00,141.941,141.958,141.929,141.949,457200006.0
2006-01-30 08:00:00,141.935,141.957,141.907,141.929,407300001.0
2006-01-30 08:05:00,141.932,141.944,141.92,141.921,542200003.0
2006-01-30 08:10:00,141.92,141.93,141.892,141.901,493600003.0
2006-01-30 08:15:00,141.911,141.937,141.895,141.895,238999998.0
2006-01-30 08:20:00,141.885,141.895,141.86,141.893,587599996.0
2006-01-30 08:25:00,141.885,141.98,141.885,141.98,546000000.0
2006-01-30 08:30:00,141.987,142.046,141.987,142.046,452299998.0
2006-01-30 08:35:00,142.035,142.065,142.018,142.065,429500002.0
2006-01-30 08:40:00,142.061,142.063,141.977,142.023,609600000.0
2006-01-30 08:45:00,142.019,142.021,141.964,142.002,468199999.0
2006-01-30 08:50:00,142.007,142.014,141.993,142.003,540399997.0
2006-01-30 08:55:00,142.014,142.056,142.003,142.053,430000000.0
2006-01-30 09:00:00,142.046,142.079,142.02,142.076,389799999.0
2006-01-30 09:05:00,142.082,142.084,142.06,142.078,465100003.0
2006-01-30 09:10:00,142.076,142.148,142.076,142.123,485900000.0
2006-01-30 09:15:00,142.116,142.116,142.084,142.112,504700005.0
2006-01-30 09:20:00,142.095,142.105,142.051,142.077,468799999.0
2006-01-30 09:25:00,142.084,142.152,142.077,142.143,434700001.0
2006-01-30 09:30:00,142.155,142.16,142.129,142.135,506300000.0
2006-01-30 09:35:00,142.123,142.141,142.086,142.098,596100001.0
2006-01-30 09:40:00,142.113,142.129,142.097,142.105,445500000.0
2006-01-30 09:45:00,142.11,142.12,142.056,142.066,498199999.0
2006-01-30 09:50:00,142.058,142.134,142.034,142.108,481699996.0
2006-01-30 09:55:00,142.112,142.132,142.103,142.126,478499995.0
2006-01-30 10:00:00,142.131,142.155,142.121,142.151,484199997.0
2006-01-30 10:05:00,142.153,142.199,142.151,142.16,453700000.0
2006-01-30 10:10:00,142.167,142.194,142.144,142.192,509700000.0
2006-01-30 10:15:00,142.195,142.201,142.151,142.167,433899995.0
2006-01-30 10:20:00,142.16,142.164,142.105,142.105,402399995.0
2006-01-30 10:25:00,142.11,142.131,142.027,142.036,604400000.0
2006-01-30 10:30:00,142.027,142.053,141.978,142.03,465299998.0
2006-01-30 10:35:00,142.039,142.056,142.022,142.035,513200004.0
2006-01-30 10:40:00,142.035,142.039,142.006,142.011,588400000.0
2006-01-30 10:45:00,142.018,142.087,142.018,142.079,673699998.0
2006-01-30 10:50:00,142.076,142.191,142.06,142.182,588400000.0
2006-01-30 10:55:00,142.191,142.242,142.175,142.189,323900000.0
2006-01-30 11:00:00,142.21,142.231,142.155,142.155,566200001.0
2006-01-30 11:05:00,142.172,142.197,142.165,142.182,453100002.0
2006-01-30 11:10:00,142.183,142.231,142.161,142.228,422799999.0
2006-01-30 11:15:00,142.212,142.235,142.203,142.213,475799995.0
2006-01-30 11:20:00,142.207,142.294,142.203,142.273,443200001.0
2006-01-30 11:25:00,142.265,142.277,142.242,142.252,545799995.0
2006-01-30 11:30:00,142.252,142.262,142.209,142.223,332400000.0
2006-01-30 11:35:00,142.228,142.247,142.206,142.21,607599998.0
2006-01-30 11:40:00,142.196,142.272,142.189,142.248,490000002.0
2006-01-30 11:45:00,142.255,142.285,142.248,142.268,386500004.0
2006-01-30 11:50:00,142.263,142.29,142.257,142.281,375399999.0
2006-01-30 11:55:00,142.283,142.289,142.201,142.206,576399996.0
2006-01-30 12:00:00,142.212,142.286,142.212,142.263,538099999.0
2006-01-30 12:05:00,142.256,142.262,142.221,142.232,423399994.0
2006-01-30 12:10:00,142.24,142.254,142.205,142.212,435999997.0
2006-01-30 12:15:00,142.205,142.22,142.192,142.216,579800001.0
2006-01-30 12:20:00,142.215,142.282,142.208,142.282,443999999.0
2006-01-30 12:25:00,142.286,142.286,142.198,142.198,397800000.0
2006-01-30 12:30:00,142.2,142.226,142.156,142.156,395599999.0
2006-01-30 12:35:00,142.142,142.15,142.123,142.133,363199998.0
2006-01-30 12:40:00,142.137,142.172,142.125,142.155,505800002.0
2006-01-30 12:45:00,142.159,142.227,142.145,142.219,462499999.0
2006-01-30 12:50:00,142.213,142.215,142.173,142.21,477499997.0
2006-01-30 12:55:00,142.205,142.225,142.191,142.204,391400004.0
2006-01-30 13:00:00,142.208,142.238,142.201,142.223,383599998.0
2006-01-30 13:05:00,142.224,142.283,142.224,142.27,619799995.0
2006-01-30 13:10:00,142.267,142.281,142.243,142.246,415399998.0
2006-01-30 13:15:00,142.243,142.268,142.222,142.223,360299998.0
2006-01-30 13:20:00,142.222,142.222,142.152,142.172,373000001.0
2006-01-30 13:25:00,142.172,142.178,142.149,142.166,495799998.0
2006-01-30 13:30:00,142.178,142.242,142.178,142.242,379299996.0
2006-01-30 13:35:00,142.233,142.24,142.196,142.203,300899999.0
2006-01-30 13:40:00,142.205,142.253,142.203,142.238,408599996.0
2006-01-30 13:45:00,142.242,142.248,142.215,142.215,423500001.0
2006-01-30 13:50:00,142.203,142.257,142.187,142.257,342300001.0
2006-01-30 13:55:00,142.263,142.272,142.227,142.227,612999999.0
2006-01-30 14:00:00,142.231,142.244,142.212,142.218,573799995.0
2006-01-30 14:05:00,142.208,142.232,142.197,142.214,563599998.0
2006-01-30 14:10:00,142.211,142.211,142.18,142.184,406700001.0
2006-01-30 14:15:00,142.176,142.183,142.162,142.178,445299999.0
2006-01-30 14:20:00,142.182,142.189,142.1,142.107,323899999.0
2006-01-30 14:25:00,142.093,142.14,142.09,142.14,492700005.0
2006-01-30 14:30:00,142.142,142.176,142.113,142.117,476999996.0
2006-01-30 14:35:00,142.115,142.115,142.047,142.06,565499999.0
2006-01-30 14:40:00,142.065,142.085,142.053,142.069,343899999.0
2006-01-30 14:45:00,142.062,142.083,142.038,142.051,503900006.0
2006-01-30 14:50:00,142.051,142.064,142.033,142.052,444900000.0
2006-01-30 14:55:00,142.036,142.061,142.035,142.044,352799999.0
2006-01-30 15:00:00,142.052,142.063,142.014,142.018,490699999.0
2006-01-30 15:05:00,142.016,142.025,141.943,142.008,422899997.0
2006-01-30 15:10:00,142.011,142.021,141.967,141.977,393099996.0
2006-01-30 15:15:00,141.959,142.032,141.959,141.976,432899998.0
2006-01-30 15:20:00,141.951,141.967,141.926,141.937,570900002.0
2006-01-30 15:25:00,141.928,142.022,141.91,142.022,446500001.0
2006-01-30 15:30:00,142.005,142.092,141.966,142.087,587699996.0
2006-01-30 15:35:00,142.1,142.1,142.014,142.017,404599995.0
2006-01-30 15:40:00,142.025,142.045,141.974,141.976,500799996.0
2006-01-30 15:45:00,141.985,142.012,141.97,142.006,589399998.0
2006-01-30 15:50:00,142.008,142.039,142.0,142.025,488199998.0
2006-01-30 15:55:00,142.037,142.057,142.02,142.04,394099996.0
2006-01-30 16:00:00,142.049,142.063,142.012,142.019,501799997.0
2006-01-30 16:05:00,142.018,142.027,141.999,142.008,482900000.0
2006-01-30 16:10:00,142.008,142.036,141.987,142.035,430800000.0
2006-01-30 16:15:00,142.032,142.058,142.011,142.053,601100002.0
2006-01-30 16:20:00,142.065,142.073,142.044,142.061,424199998.0
2006-01-30 16:25:00,142.068,142.113,142.05,142.097,332899999.0
2006-01-30 16:30:00,142.106,142.114,142.07,142.079,527599997.0
2006-01-30 16:35:00,142.097,142.137,142.097,142.136,430099999.0
2006-01-30 16:40:00,142.124,142.14,142.074,142.08,505200000.0
2006-01-30 16:45:00,142.088,142.107,142.053,142.09,453499997.0
2006-01-30 16:50:00,142.1,142.114,142.078,142.085,433100000.0
2006-01-30 16:55:00,142.09,142.204,142.09,142.204,411699995.0
2006-01-30 17:00:00,142.227,142.239,142.188,142.206,506800000.0
2006-01-30 17:05:00,142.207,142.283,142.206,142.278,404799997.0
2006-01-30 17:10:00,142.268,142.276,142.21,142.269,447800002.0
2006-01-30 17:15:00,142.262,142.27,142.232,142.246,395100001.0
2006-01-30 17:20:00,142.242,142.25,142.168,142.185,374399999.0
2006-01-30 17:25:00,142.188,142.227,142.175,142.226,392100006.0
2006-01-30 17:30:00,142.227,142.238,142.191,142.225,352400000.0
2006-01-30 17:35:00,142.235,142.269,142.218,142.262,517800001.0
2006-01-30 17:40:00,142.25,142.253,142.21,142.225,497800004.0
2006-01-30 17:45:00,142.214,142.214,142.164,142.192,552800001.0
2006-01-30 17:50:00,142.193,142.202,142.118,142.135,468099998.0
2006-01-30 17:55:00,142.121,142.159,142.114,142.133,479299998.0
2006-01-30 18:00:00,142.137,142.188,142.09,142.155,4185299994.0
2006-01-30 18:05:00,142.155,142.186,142.132,142.156,7884599999.0
2006-01-30 18:10:00,142.163,142.168,142.148,142.165,5179599999.0
2006-01-30 18:15:00,142.163,142.17,142.104,142.135,5060899974.0
2006-01-30 18:20:00,142.128,142.164,142.122,142.139,6211699985.0
2006-01-30 18:25:00,142.143,142.186,142.122,142.147,4386799985.0
2006-01-30 18:30:00,142.147,142.156,142.123,142.14,5405999974.0
2006-01-30 18:35:00,142.14,142.145,142.109,142.125,3258700005.0
2006-01-30 18:40:00,142.122,142.137,142.065,142.068,2763199997.0
2006-01-30 18:45:00,142.063,142.105,142.053,142.093,2330399997.0
2006-01-30 18:50:00,142.09,142.111,142.081,142.087,3944899994.0
2006-01-30 18:55:00,142.088,142.118,142.084,142.102,3496699994.0
2006-01-30 19:00:00,142.098,142.125,142.077,142.118,2329800008.0
2006-01-30 19:05:00,142.128,142.146,142.106,142.119,4179000002.0
2006-01-30 19:10:00,142.131,142.178,142.131,142.16,1420799999.0
2006-01-30 19:15:00,142.155,142.158,142.099,142.151,2513799995.0
2006-01-30 19:20:00,142.158,142.158,142.116,142.124,2669699997.0
2006-01-30 19:25:00,142.13,142.167,142.129,142.162,3531899990.0
2006-01-30 19:30:00,142.163,142.166,142.119,142.149,3787399993.0
2006-01-30 19:35:00,142.145,142.145,142.035,142.08,2184199992.0
2006-01-30 19:40:00,142.086,142.11,142.069,142.097,2319799991.0
2006-01-30 19:45:00,142.098,142.113,142.079,142.097,1741599994.0
2006-01-30 19:50:00,142.103,142.131,142.101,142.131,2017099999.0
2006-01-30 19:55:00,142.135,142.139,142.107,142.109,2515599993.0
2006-01-30 20:00:00,142.118,142.13,142.062,142.08,1190100003.0
2006-01-30 20:05:00,142.077,142.09,142.063,142.076,2307499994.0
2006-01-30 20:10:00,142.071,142.096,142.067,142.09,2547399990.0
2006-01-30 20:15:00,142.091,142.103,142.07,142.082,1865399997.0
2006-01-30 20:20:00,142.091,142.119,142.086,142.098,1837800001.0
2006-01-30 20:25:00,142.094,142.1,142.067,142.086,4178099996.0
2006-01-30 20:30:00,142.08,142.125,142.075,142.111,4940799994.0
2006-01-30 20:35:00,142.109,142.132,142.09,142.096,3027099993.0
2006-01-30 20:40:00,142.089,142.1,142.065,142.083,2902700003.0
2006-01-30 20:45:00,142.088,142.094,142.061,142.085,3252000000.0
2006-01-30 20:50:00,142.075,142.077,142.01,142.041,2833200000.0
2006-01-30 20:55:00,142.03,142.058,142.025,142.047,5027999991.0
2006-01-30 21:00:00,142.048,142.067,142.005,142.063,3889499985.0
2006-01-30 21:05:00,142.068,142.126,142.067,142.126,2131599994.0
2006-01-30 21:10:00,142.128,142.145,142.101,142.132,2310200005.0
2006-01-30 21:15:00,142.136,142.153,142.125,142.143,2768000001.0
2006-01-30 21:20:00,142.153,142.185,142.146,142.169,3940000009.0
2006-01-30 21:25:00,142.178,142.188,142.13,142.131,1344000003.0
2006-01-30 21:30:00,142.129,142.162,142.129,142.151,1279999993.0
2006-01-30 21:35:00,142.15,142.183,142.135,142.183,925499998.0
2006-01-30 21:40:00,142.181,142.181,142.135,142.145,1705799995.0
2006-01-30 21:45:00,142.147,142.147,142.085,142.09,1378800003.0
2006-01-30 21:50:00,142.093,142.14,142.087,142.13,671599995.0
2006-01-30 21:55:00,142.132,142.175,142.119,142.167,491199999.0
2006-01-30 22:00:00,142.161,142.161,142.081,142.112,1454499998.0
2006-01-30 22:05:00,142.108,142.123,142.089,142.117,741300005.0
2006-01-30 22:10:00,142.118,142.121,142.097,142.103,676100002.0
2006-01-30 22:15:00,142.107,142.128,142.105,142.125,700899998.0
2006-01-30 22:20:00,142.123,142.123,142.103,142.108,757500009.0
2006-01-30 22:25:00,142.107,142.114,142.07,142.076,1159700001.0
2006-01-30 22:30:00,142.078,142.089,142.069,142.087,881600000.0
2006-01-30 22:35:00,142.087,142.123,142.084,142.122,1135699991.0
2006-01-30 22:40:00,142.124,142.181,142.117,142.172,1106099995.0
2006-01-30 22:45:00,142.176,142.223,142.167,142.2,985299997.0
2006-01-30 22:50:00,142.195,142.195,142.137,142.15,874800003.0
2006-01-30 22:55:00,142.145,142.159,142.105,142.118,678399996.0
2006-01-30 23:00:00,142.14,142.155,142.126,142.148,371300000.0
2006-01-30 23:05:00,142.149,142.197,142.149,142.183,420300000.0
2006-01-30 23:10:00,142.177,142.19,142.137,142.148,372299999.0
2006-01-30 23:15:00,142.152,142.183,142.142,142.17,526500010.0
2006-01-30 23:20:00,142.172,142.182,142.154,142.178,430899994.0
2006-01-30 23:25:00,142.174,142.199,142.163,142.186,482700003.0
2006-01-30 23:30:00,142.18,142.18,142.13,142.146,442100001.0
2006-01-30 23:35:00,142.152,142.152,142.09,142.107,594099994.0
2006-01-30 23:40:00,142.102,142.129,142.067,142.129,423600001.0
2006-01-30 23:45:00,142.129,142.188,142.124,142.188,508799999.0
2006-01-30 23:50:00,142.188,142.218,142.188,142.207,464999999.0
2006-01-30 23:55:00,142.205,142.219,142.144,142.157,369900003.0
2006-01-31 00:00:00,142.147,142.218,142.147,142.192,565799997.0
2006-01-31 00:05:00,142.202,142.232,142.18,142.225,617099997.0
2006-01-31 00:10:00,142.227,142.236,142.174,142.216,505200007.0
2006-01-31 00:15:00,142.19,142.262,142.183,142.253,476899999.0
2006-01-31 00:20:00,142.251,142.251,142.176,142.237,407199996.0
2006-01-31 00:25:00,142.245,142.255,142.225,142.237,327499999.0
2006-01-31 00:30:00,142.235,142.254,142.205,142.232,482899997.0
2006-01-31 00:35:00,142.236,142.255,142.219,142.255,346299996.0
2006-01-31 00:40:00,142.25,142.254,142.218,142.22,500500001.0
2006-01-31 00:45:00,142.217,142.225,142.213,142.213,352700003.0
2006-01-31 00:50:00,142.201,142.233,142.196,142.225,528499994.0
2006-01-31 00:55:00,142.22,142.247,142.186,142.193,436799995.0
2006-01-31 01:00:00,142.196,142.245,142.196,142.24,417800001.0
2006-01-31 01:05:00,142.236,142.242,142.223,142.242,336300000.0
2006-01-31 01:10:00,142.241,142.265,142.241,142.257,366599999.0
2006-01-31 01:15:00,142.276,142.288,142.254,142.26,635099993.0
2006-01-31 01:20:00,142.267,142.268,142.22,142.22,549200000.0
2006-01-31 01:25:00,142.23,142.255,142.222,142.249,537399998.0
2006-01-31 01:30:00,142.248,142.253,142.216,142.247,441500004.0
2006-01-31 01:35:00,142.252,142.252,142.204,142.224,448800000.0
2006-01-31 01:40:00,142.221,142.223,142.188,142.213,553799999.0
2006-01-31 01:45:00,142.219,142.253,142.219,142.223,475399997.0
2006-01-31 01:50:00,142.209,142.226,142.182,142.189,502900001.0
2006-01-31 01:55:00,142.208,142.21,142.109,142.133,590800000.0
2006-01-31 02:00:00,142.132,142.162,142.126,142.145,303100001.0
2006-01-31 02:05:00,142.14,142.19,142.14,142.164,586599999.0
2006-01-31 02:10:00,142.17,142.214,142.17,142.208,364499995.0
2006-01-31 02:15:00,142.217,142.235,142.205,142.207,428700002.0
2006-01-31 02:20:00,142.21,142.235,142.175,142.228,357399998.0
2006-01-31 02:25:00,142.215,142.227,142.203,142.212,417300000.0
2006-01-31 02:30:00,142.202,142.225,142.188,142.215,298300002.0
2006-01-31 02:35:00,142.216,142.228,142.201,142.22,519799995.0
2006-01-31 02:40:00,142.221,142.259,142.22,142.241,386799998.0
2006-01-31 02:45:00,142.253,142.259,142.224,142.238,400399998.0
2006-01-31 02:50:00,142.243,142.25,142.216,142.248,353600002.0
2006-01-31 02:55:00,142.256,142.289,142.241,142.255,600100000.0
2006-01-31 03:00:00,142.263,142.285,142.251,142.279,490999999.0
2006-01-31 03:05:00,142.278,142.285,142.262,142.265,429899994.0
2006-01-31 03:10:00,142.267,142.267,142.22,142.23,381299999.0
2006-01-31 03:15:00,142.228,142.245,142.201,142.218,501799998.0
2006-01-31 03:20:00,142.2,142.227,142.167,142.225,664399999.0
2006-01-31 03:25:00,142.232,142.258,142.195,142.196,404200002.0
2006-01-31 03:30:00,142.194,142.214,142.18,142.208,579599998.0
2006-01-31 03:35:00,142.203,142.232,142.201,142.225,428799999.0
2006-01-31 03:40:00,142.22,142.26,142.22,142.245,315900002.0
2006-01-31 03:45:00,142.248,142.273,142.242,142.254,256000000.0
2006-01-31 03:50:00,142.252,142.282,142.245,142.265,555500002.0
2006-01-31 03:55:00,142.255,142.287,142.255,142.28,637099991.0
2006-01-31 04:00:00,142.268,142.279,142.214,142.244,533499992.0
2006-01-31 04:05:00,142.233,142.246,142.176,142.184,474799997.0
2006-01-31 04:10:00,142.184,142.233,142.176,142.176,482799994.0
2006-01-31 04:15:00,142.177,142.227,142.177,142.205,429799999.0
2006-01-31 04:20:00,142.215,142.242,142.211,142.214,509899994.0
2006-01-31 04:25:00,142.2,142.227,142.196,142.214,284000002.0
2006-01-31 04:30:00,142.227,142.23,142.209,142.228,282500000.0
2006-01-31 04:35:00,142.223,142.249,142.215,142.246,441700002.0
2006-01-31 04:40:00,142.252,142.252,142.205,142.218,165299998.0
2006-01-31 04:45:00,142.212,142.226,142.182,142.206,517100005.0
2006-01-31 04:50:00,142.209,142.217,142.171,142.2,258400001.0
2006-01-31 04:55:00,142.202,142.209,142.177,142.2,461199996.0
2006-01-31 05:00:00,142.199,142.212,142.181,142.202,505599995.0
2006-01-31 05:05:00,142.203,142.213,142.195,142.207,373200004.0
2006-01-31 05:10:00,142.2,142.239,142.196,142.235,398800001.0
2006-01-31 05:15:00,142.237,142.245,142.213,142.24,353200002.0
2006-01-31 05:20:00,142.243,142.248,142.211,142.239,440400001.0
2006-01-31 05:25:00,142.242,142.267,142.225,142.267,416300004.0
2006-01-31 05:30:00,142.258,142.278,142.246,142.276,317900002.0
2006-01-31 05:35:00,142.27,142.281,142.256,142.28,460800001.0
2006-01-31 05:40:00,142.279,142.282,142.259,142.27,348899997.0
2006-01-31 05:45:00,142.27,142.273,142.257,142.262,536900008.0
2006-01-31 05:50:00,142.261,142.267,142.247,142.261,433300005.0
2006-01-31 05:55:00,142.26,142.265,142.237,142.246,381900001.0
2006-01-31 06:00:00,142.239,142.257,142.217,142.221,372200002.0
2006-01-31 06:05:00,142.221,142.232,142.171,142.232,272100002.0
2006-01-31 06:10:00,142.23,142.252,142.21,142.252,308799997.0
2006-01-31 06:15:00,142.257,142.262,142.237,142.262,355000002.0
2006-01-31 06:20:00,142.261,142.261,142.226,142.235,236899997.0
2006-01-31 06:25:00,142.24,142.251,142.23,142.245,271700001.0
2006-01-31 06:30:00,142.245,142.249,142.215,142.22,495900001.0
2006-01-31 06:35:00,142.23,142.269,142.224,142.244,334799999.0
2006-01-31 06:40:00,142.245,142.292,142.242,142.27,456199999.0
2006-01-31 06:45:00,142.265,142.322,142.252,142.315,389600003.0
2006-01-31 06:50:00,142.317,142.328,142.268,142.301,375499997.0
2006-01-31 06:55:00,142.29,142.304,142.244,142.25,517399995.0
2006-01-31 07:00:00,142.264,142.287,142.247,142.287,540299996.0
2006-01-31 07:05:00,142.275,142.293,142.234,142.255,497099999.0
2006-01-31 07:10:00,142.257,142.265,142.233,142.248,419600003.0
2006-01-31 07:15:00,142.24,142.28,142.234,142.264,430899994.0
2006-01-31 07:20:00,142.241,142.253,142.23,142.239,436000001.0
2006-01-31 07:25:00,142.232,142.24,142.222,142.235,509399999.0
2006-01-31 07:30:00,142.233,142.247,142.221,142.23,279200001.0
2006-01-31 07:35:00,142.223,142.276,142.217,142.272,554700000.0
2006-01-31 07:40:00,142.267,142.272,142.206,142.217,369600001.0
2006-01-31 07:45:00,142.213,142.228,142.197,142.197,566199998.0
2006-01-31 07:50:00,142.205,142.228,142.181,142.209,470800005.0
2006-01-31 07:55:00,142.208,142.22,142.135,142.15,466299996.0
2006-01-31 08:00:00,142.146,142.166,142.132,142.137,490000001.0
2006-01-31 08:05:00,142.133,142.151,142.111,142.114,405900000.0
2006-01-31 08:10:00,142.112,142.15,142.062,142.143,459600001.0
2006-01-31 08:15:00,142.14,142.141,142.11,142.116,410000000.0
2006-01-31 08:20:00,142.121,142.146,142.118,142.135,525600004.0
2006-01-31 08:25:00,142.133,142.139,142.101,142.118,657299993.0
2006-01-31 08:30:00,142.116,142.145,142.11,142.131,644699990.0
2006-01-31 08:35:00,142.122,142.122,142.087,142.097,441599999.0
2006-01-31 08:40:00,142.103,142.105,142.053,142.1,592899997.0
2006-01-31 08:45:00,142.103,142.103,142.05,142.068,668100010.0
2006-01-31 08:50:00,142.064,142.114,142.063,142.091,473700001.0
2006-01-31 08:55:00,142.096,142.097,142.026,142.065,608300006.0
2006-01-31 09:00:00,142.062,142.067,142.032,142.047,393799997.0
2006-01-31 09:05:00,142.057,142.071,141.968,141.981,539699999.0
2006-01-31 09:10:00,141.937,141.94,141.861,141.883,671099996.0
2006-01-31 09:15:00,141.888,141.896,141.866,141.878,344699998.0
2006-01-31 09:20:00,141.884,141.911,141.855,141.855,459699995.0
2006-01-31 09:25:00,141.841,141.853,141.828,141.831,458700004.0
2006-01-31 09:30:00,141.847,141.89,141.843,141.865,358799999.0
2006-01-31 09:35:00,141.867,141.903,141.856,141.872,569400003.0
2006-01-31 09:40:00,141.859,141.867,141.833,141.84,483800001.0
2006-01-31 09:45:00,141.851,141.903,141.825,141.895,627200006.0
2006-01-31 09:50:00,141.905,141.914,141.828,141.887,573099995.0
2006-01-31 09:55:00,141.899,141.905,141.829,141.877,753000004.0
2006-01-31 10:00:00,141.874,141.936,141.823,141.935,512300001.0
2006-01-31 10:05:00,141.912,141.933,141.879,141.916,402400001.0
2006-01-31 10:10:00,141.927,141.937,141.899,141.907,484799998.0
2006-01-31 10:15:00,141.901,141.901,141.831,141.875,391599999.0
2006-01-31 10:20:00,141.868,141.875,141.815,141.815,528300003.0
2006-01-31 10:25:00,141.814,141.829,141.736,141.763,433499998.0
2006-01-31 10:30:00,141.768,141.786,141.725,141.777,453299993.0
2006-01-31 10:35:00,141.772,141.809,141.74,141.809,460600000.0
2006-01-31 10:40:00,141.817,141.859,141.798,141.843,413800002.0
2006-01-31 10:45:00,141.846,141.847,141.769,141.774,548900006.0
2006-01-31 10:50:00,141.769,141.786,141.713,141.751,509399996.0
2006-01-31 10:55:00,141.75,141.758,141.727,141.727,488200003.0
2006-01-31 11:00:00,141.728,141.728,141.642,141.647,542399996.0
2006-01-31 11:05:00,141.653,141.683,141.64,141.667,455100002.0
2006-01-31 11:10:00,141.655,141.67,141.638,141.657,449000000.0
2006-01-31 11:15:00,141.639,141.686,141.613,141.669,451600002.0
2006-01-31 11:20:00,141.665,141.678,141.66,141.664,472599996.0
2006-01-31 11:25:00,141.667,141.689,141.616,141.617,534899999.0
2006-01-31 11:30:00,141.646,141.707,141.613,141.7,353199997.0
2006-01-31 11:35:00,141.688,141.701,141.665,141.701,577699999.0
2006-01-31 11:40:00,141.698,141.703,141.679,141.692,436300000.0
2006-01-31 11:45:00,141.696,141.696,141.663,141.675,457300002.0
2006-01-31 11:50:00,141.666,141.688,141.642,141.678,507899999.0
2006-01-31 11:55:00,141.692,141.751,141.687,141.734,433900003.0
2006-01-31 12:00:00,141.731,141.748,141.697,141.747,575599996.0
2006-01-31 12:05:00,141.737,141.742,141.715,141.738,478299998.0
2006-01-31 12:10:00,141.745,141.748,141.732,141.737,480300005.0
2006-01-31 12:15:00,141.729,141.792,141.721,141.788,440099999.0
2006-01-31 12:20:00,141.782,141.802,141.769,141.789,492899998.0
2006-01-31 12:25:00,141.784,141.81,141.77,141.803,398699997.0
2006-01-31 12:30:00,141.802,141.819,141.789,141.792,414300000.0
2006-01-31 12:35:00,141.79,141.818,141.748,141.818,419700004.0
2006-01-31 12:40:00,141.822,141.852,141.784,141.785,550399994.0
2006-01-31 12:45:00,141.8,141.8,141.743,141.747,656500002.0
2006-01-31 12:50:00,141.745,141.745,141.71,141.714,370199998.0
2006-01-31 12:55:00,141.715,141.82,141.714,141.79,514099999.0
2006-01-31 13:00:00,141.81,141.81,141.786,141.802,490700005.0
2006-01-31 13:05:00,141.786,141.799,141.776,141.787,445999999.0
2006-01-31 13:10:00,141.776,141.79,141.763,141.785,575199998.0
2006-01-31 13:15:00,141.777,141.789,141.767,141.776,572700001.0
2006-01-31 13:20:00,141.776,141.792,141.744,141.792,527599999.0
2006-01-31 13:25:00,141.786,141.786,141.768,141.781,408199998.0
2006-01-31 13:30:00,141.78,141.791,141.762,141.791,436200000.0
2006-01-31 13:35:00,141.776,141.797,141.762,141.776,455800000.0
2006-01-31 13:40:00,141.772,141.792,141.771,141.778,455099999.0
2006-01-31 13:45:00,141.781,141.809,141.766,141.809,295799997.0
2006-01-31 13:50:00,141.813,141.83,141.793,141.803,370200003.0
2006-01-31 13:55:00,141.805,141.819,141.77,141.77,669000000.0
2006-01-31 14:00:00,141.787,141.822,141.759,141.807,592000000.0
2006-01-31 14:05:00,141.783,141.818,141.738,141.762,528800002.0
2006-01-31 14:10:00,141.769,141.882,141.765,141.855,399099999.0
2006-01-31 14:15:00,141.848,141.857,141.835,141.847,409700001.0
2006-01-31 14:20:00,141.859,141.939,141.859,141.939,469100001.0
2006-01-31 14:25:00,141.943,141.991,141.929,141.991,433299997.0
2006-01-31 14:30:00,141.987,142.043,141.982,142.014,364499998.0
2006-01-31 14:35:00,142.013,142.044,142.012,142.044,475399996.0
2006-01-31 14:40:00,142.046,142.07,142.029,142.067,435599999.0
2006-01-31 14:45:00,142.068,142.068,142.04,142.045,439200002.0
2006-01-31 14:50:00,142.05,142.072,142.037,142.049,527900003.0
2006-01-31 14:55:00,142.037,142.061,142.022,142.035,529099995.0
2006-01-31 15:00:00,142.035,142.082,142.022,142.059,424099997.0
2006-01-31 15:05:00,142.056,142.09,142.046,142.083,326099999.0
2006-01-31 15:10:00,142.105,142.171,142.105,142.145,708999988.0
2006-01-31 15:15:00,142.141,142.162,142.108,142.162,502299999.0
2006-01-31 15:20:00,142.167,142.167,142.109,142.14,599799996.0
2006-01-31 15:25:00,142.148,142.148,142.103,142.114,431000002.0
2006-01-31 15:30:00,142.1,142.141,142.098,142.108,467500000.0
2006-01-31 15:35:00,142.1,142.1,142.07,142.074,405699999.0
2006-01-31 15:40:00,142.08,142.117,142.075,142.095,515799998.0
2006-01-31 15:45:00,142.091,142.096,142.067,142.084,439800001.0
2006-01-31 15:50:00,142.094,142.142,142.091,142.098,396499997.0
2006-01-31 15:55:00,142.084,142.106,142.072,142.079,382700002.0
2006-01-31 16:00:00,142.08,142.1,142.064,142.085,649100000.0
2006-01-31 16:05:00,142.081,142.103,142.066,142.1,464299997.0
2006-01-31 16:10:00,142.1,142.101,142.066,142.07,552899999.0
2006-01-31 16:15:00,142.07,142.093,142.059,142.063,373799997.0
2006-01-31 16:20:00,142.068,142.092,142.061,142.073,351699999.0
2006-01-31 16:25:00,142.084,142.165,142.084,142.153,384900000.0
2006-01-31 16:30:00,142.156,142.168,142.107,142.107,477600001.0
2006-01-31 16:35:00,142.113,142.138,142.097,142.113,460700001.0
2006-01-31 16:40:00,142.107,142.153,142.085,142.15,635700005.0
2006-01-31 16:45:00,142.162,142.167,142.103,142.103,483099999.0
2006-01-31 16:50:00,142.102,142.102,142.045,142.047,338700002.0
2006-01-31 16:55:00,142.04,142.08,142.008,142.077,438100001.0
2006-01-31 17:00:00,142.063,142.087,141.995,142.043,484200001.0
2006-01-31 17:05:00,142.045,142.085,142.024,142.045,464900002.0
2006-01-31 17:10:00,142.04,142.05,141.976,141.994,494400001.0
2006-01-31 17:15:00,141.983,142.043,141.958,142.043,649700010.0
2006-01-31 17:20:00,142.027,142.027,141.972,142.003,355700000.0
2006-01-31 17:25:00,142.017,142.049,142.007,142.023,427199995.0
2006-01-31 17:30:00,142.022,142.044,142.008,142.008,348700001.0
2006-01-31 17:35:00,142.016,142.074,142.016,142.074,305400001.0
2006-01-31 17:40:00,142.073,142.098,142.067,142.084,495100000.0
2006-01-31 17:45:00,142.099,142.125,142.088,142.1,538600001.0
2006-01-31 17:50:00,142.109,142.153,142.094,142.128,450299998.0
2006-01-31 17:55:00,142.123,142.135,142.094,142.13,489900001.0
2006-01-31 18:00:00,142.141,142.197,142.11,142.163,6645099981.0
2006-01-31 18:05:00,142.168,142.212,142.164,142.19,8028400005.0
2006-01-31 18:10:00,142.192,142.212,142.157,142.203,5672099984.0
2006-01-31 18:15:00,142.208,142.236,142.202,142.215,4903400007.0
2006-01-31 18:20:00,142.22,142.234,142.182,142.192,5854799971.0
2006-01-31 18:25:00,142.197,142.209,142.168,142.2,4435799988.0
2006-01-31 18:30:00,142.195,142.212,142.127,142.14,5334499995.0
2006-01-31 18:35:00,142.148,142.182,142.127,142.165,3161999995.0
2006-01-31 18:40:00,142.164,142.181,142.145,142.165,2738899995.0
2006-01-31 18:45:00,142.16,142.192,142.143,142.164,2322999990.0
2006-01-31 18:50:00,142.149,142.156,142.009,142.025,3924499983.0
2006-01-31 18:55:00,142.027,142.166,142.025,142.079,3376099987.0
2006-01-31 19:00:00,142.067,142.129,142.067,142.126,2199699991.0
2006-01-31 19:05:00,142.13,142.13,142.081,142.094,3922899997.0
2006-01-31 19:10:00,142.102,142.164,142.047,142.09,1258999997.0
2006-01-31 19:15:00,142.096,142.208,142.054,142.18,2811300002.0
2006-01-31 19:20:00,142.19,142.216,142.17,142.207,2684699998.0
2006-01-31 19:25:00,142.208,142.215,142.114,142.119,3187300010.0
2006-01-31 19:30:00,142.118,142.197,142.118,142.162,3660699987.0
2006-01-31 19:35:00,142.157,142.241,142.138,142.185,2552700002.0
2006-01-31 19:40:00,142.19,142.246,142.175,142.246,2752499991.0
2006-01-31 19:45:00,142.25,142.256,142.213,142.228,1709999997.0
2006-01-31 19:50:00,142.231,142.239,142.215,142.226,2151499996.0
2006-01-31 19:55:00,142.223,142.229,142.183,142.2,2463699989.0
2006-01-31 20:00:00,142.215,142.275,142.215,142.262,1671899992.0
2006-01-31 20:05:00,142.26,142.272,142.229,142.248,2351600007.0
2006-01-31 20:10:00,142.256,142.276,142.225,142.23,2558099997.0
2006-01-31 20:15:00,142.233,142.233,142.143,142.166,2117299988.0
2006-01-31 20:20:00,142.172,142.213,142.172,142.195,1638399991.0
2006-01-31 20:25:00,142.192,142.248,142.15,142.248,3543599986.0
2006-01-31 20:30:00,142.248,142.265,142.238,142.242,5232099993.0
2006-01-31 20:35:00,142.245,142.272,142.236,142.25,3091700003.0
2006-01-31 20:40:00,142.244,142.295,142.238,142.262,3232999998.0
2006-01-31 20:45:00,142.27,142.311,142.261,142.3,3149800005.0
2006-01-31 20:50:00,142.303,142.322,142.224,142.228,2986400001.0
2006-01-31 20:55:00,142.223,142.377,142.214,142.365,4946599991.0
2006-01-31 21:00:00,142.363,142.369,142.29,142.307,4413700009.0
2006-01-31 21:05:00,142.314,142.348,142.284,142.284,2332400015.0
2006-01-31 21:10:00,142.282,142.344,142.223,142.344,2267700003.0
2006-01-31 21:15:00,142.335,142.457,142.229,142.37,2795099985.0
2006-01-31 21:20:00,142.376,142.376,142.232,142.249,4205699988.0
2006-01-31 21:25:00,142.25,142.442,142.231,142.427,1501300009.0
2006-01-31 21:30:00,142.431,142.476,142.369,142.464,1571799990.0
2006-01-31 21:35:00,142.46,142.5,142.399,142.418,875499998.0
2006-01-31 21:40:00,142.423,142.451,142.365,142.425,1772500008.0
2006-01-31 21:45:00,142.432,142.453,142.354,142.453,1682000004.0
2006-01-31 21:50:00,142.475,142.487,142.434,142.478,586199999.0
2006-01-31 21:55:00,142.484,142.573,142.477,142.573,537400000.0
2006-01-31 22:00:00,142.588,142.654,142.564,142.59,1369499987.0
2006-01-31 22:05:00,142.591,142.606,142.554,142.571,525999999.0
2006-01-31 22:10:00,142.579,142.605,142.559,142.559,740199998.0
2006-01-31 22:15:00,142.56,142.568,142.534,142.543,735599995.0
2006-01-31 22:20:00,142.545,142.559,142.53,142.555,736399993.0
2006-01-31 22:25:00,142.557,142.561,142.493,142.496,1181699999.0
2006-01-31 22:30:00,142.493,142.536,142.459,142.47,931599999.0
2006-01-31 22:35:00,142.466,142.513,142.466,142.508,1350400004.0
2006-01-31 22:40:00,142.508,142.514,142.474,142.477,1106100000.0
2006-01-31 22:45:00,142.477,142.564,142.463,142.557,950300000.0
2006-01-31 22:50:00,142.552,142.552,142.519,142.53,1012100006.0
2006-01-31 22:55:00,142.52,142.535,142.477,142.502,713900001.0
2006-01-31 23:00:00,142.523,142.553,142.515,142.515,387600001.0
2006-01-31 23:05:00,142.507,142.539,142.507,142.538,395199999.0
2006-01-31 23:10:00,142.537,142.546,142.499,142.525,442200001.0
2006-01-31 23:15:00,142.522,142.534,142.506,142.515,377399998.0
2006-01-31 23:20:00,142.518,142.518,142.494,142.503,397000000.0
2006-01-31 23:25:00,142.496,142.539,142.472,142.539,581200004.0
2006-01-31 23:30:00,142.532,142.594,142.517,142.592,434800003.0
2006-01-31 23:35:00,142.598,142.598,142.558,142.569,432499997.0
2006-01-31 23:40:00,142.562,142.562,142.514,142.514,430100001.0
2006-01-31 23:45:00,142.511,142.513,142.436,142.467,416899995.0
2006-01-31 23:50:00,142.465,142.489,142.447,142.459,408699998.0
2006-01-31 23:55:00,142.469,142.475,142.43,142.44,518500004.0
2006-02-01 00:00:00,142.427,142.492,142.411,142.424,574699997.0
2006-02-01 00:05:00,142.443,142.484,142.407,142.461,608699996.0
2006-02-01 00:10:00,142.47,142.504,142.436,142.475,494199999.0
2006-02-01 00:15:00,142.47,142.515,142.432,142.485,607199999.0
2006-02-01 00:20:00,142.45,142.497,142.419,142.436,510199999.0
2006-02-01 00:25:00,142.446,142.456,142.384,142.418,543299996.0
2006-02-01 00:30:00,142.402,142.426,142.373,142.388,495400003.0
2006-02-01 00:35:00,142.402,142.427,142.36,142.381,488099999.0
2006-02-01 00:40:00,142.379,142.391,142.351,142.37,586999998.0
2006-02-01 00:45:00,142.375,142.378,142.331,142.362,308999999.0
2006-02-01 00:50:00,142.359,142.405,142.359,142.388,390800000.0
2006-02-01 00:55:00,142.38,142.39,142.37,142.385,448600001.0
2006-02-01 01:00:00,142.385,142.396,142.353,142.391,492700003.0
2006-02-01 01:05:00,142.392,142.423,142.387,142.402,486999999.0
2006-02-01 01:10:00,142.408,142.455,142.403,142.412,452600000.0
2006-02-01 01:15:00,142.417,142.435,142.406,142.426,560700004.0
2006-02-01 01:20:00,142.441,142.477,142.438,142.439,497200000.0
2006-02-01 01:25:00,142.446,142.477,142.427,142.471,473899995.0
2006-02-01 01:30:00,142.468,142.516,142.458,142.467,685500003.0
2006-02-01 01:35:00,142.477,142.497,142.46,142.497,412999997.0
2006-02-01 01:40:00,142.502,142.502,142.452,142.485,412700003.0
2006-02-01 01:45:00,142.487,142.516,142.484,142.507,354900001.0
2006-02-01 01:50:00,142.499,142.521,142.489,142.489,462500000.0
2006-02-01 01:55:00,142.526,142.531,142.497,142.508,322200000.0
2006-02-01 02:00:00,142.513,142.526,142.488,142.526,502199990.0
2006-02-01 02:05:00,142.517,142.577,142.517,142.549,509099999.0
2006-02-01 02:10:00,142.548,142.557,142.497,142.497,412999997.0
2006-02-01 02:15:00,142.504,142.513,142.472,142.473,434099998.0
2006-02-01 02:20:00,142.468,142.468,142.405,142.405,471099997.0
2006-02-01 02:25:00,142.384,142.425,142.384,142.413,447100006.0
2006-02-01 02:30:00,142.408,142.418,142.392,142.418,542500005.0
2006-02-01 02:35:00,142.418,142.422,142.386,142.398,304400003.0
2006-02-01 02:40:00,142.406,142.438,142.406,142.428,333799998.0
2006-02-01 02:45:00,142.433,142.474,142.43,142.442,435199998.0
2006-02-01 02:50:00,142.441,142.446,142.408,142.432,499599998.0
2006-02-01 02:55:00,142.413,142.445,142.389,142.433,573899999.0
2006-02-01 03:00:00,142.439,142.447,142.415,142.415,459799995.0
2006-02-01 03:05:00,142.407,142.423,142.365,142.385,499800004.0
2006-02-01 03:10:00,142.386,142.425,142.381,142.425,592299999.0
2006-02-01 03:15:00,142.438,142.438,142.41,142.414,468599996.0
2006-02-01 03:20:00,142.399,142.412,142.375,142.385,533899999.0
2006-02-01 03:25:00,142.382,142.414,142.381,142.381,503199995.0
2006-02-01 03:30:00,142.363,142.363,142.314,142.343,311399996.0
2006-02-01 03:35:00,142.335,142.37,142.323,142.37,299700003.0
2006-02-01 03:40:00,142.363,142.363,142.281,142.29,556100003.0
2006-02-01 03:45:00,142.296,142.342,142.279,142.328,322499999.0
2006-02-01 03:50:00,142.313,142.325,142.248,142.27,372700000.0
2006-02-01 03:55:00,142.266,142.283,142.256,142.262,444800001.0
2006-02-01 04:00:00,142.264,142.323,142.254,142.315,520799994.0
2006-02-01 04:05:00,142.318,142.332,142.295,142.328,672099993.0
2006-02-01 04:10:00,142.332,142.333,142.287,142.287,369200002.0
2006-02-01 04:15:00,142.285,142.332,142.284,142.3,389299996.0
2006-02-01 04:20:00,142.31,142.37,142.31,142.361,501000002.0
2006-02-01 04:25:00,142.369,142.406,142.328,142.403,402999998.0
2006-02-01 04:30:00,142.412,142.415,142.382,142.41,311699999.0
2006-02-01 04:35:00,142.407,142.434,142.401,142.422,374299997.0
2006-02-01 04:40:00,142.427,142.427,142.394,142.394,330100001.0
2006-02-01 04:45:00,142.39,142.398,142.379,142.396,469500001.0
2006-02-01 04:50:00,142.396,142.403,142.385,142.387,171199998.0
2006-02-01 04:55:00,142.387,142.402,142.379,142.393,444900000.0
2006-02-01 05:00:00,142.392,142.402,142.359,142.385,674300007.0
2006-02-01 05:05:00,142.381,142.399,142.362,142.399,398700000.0
2006-02-01 05:10:00,142.399,142.399,142.377,142.38,319799998.0
2006-02-01 05:15:00,142.381,142.395,142.37,142.384,221600001.0
2006-02-01 05:20:00,142.397,142.418,142.379,142.418,437199997.0
2006-02-01 05:25:00,142.411,142.423,142.401,142.415,344400001.0
2006-02-01 05:30:00,142.407,142.425,142.394,142.4,593399996.0
2006-02-01 05:35:00,142.389,142.406,142.384,142.402,334300002.0
2006-02-01 05:40:00,142.405,142.41,142.378,142.378,309399998.0
2006-02-01 05:45:00,142.382,142.41,142.377,142.4,388499999.0
2006-02-01 05:50:00,142.409,142.423,142.401,142.413,610000004.0
2006-02-01 05:55:00,142.414,142.435,142.406,142.428,469300001.0
2006-02-01 06:00:00,142.421,142.452,142.421,142.44,414999997.0
2006-02-01 06:05:00,142.444,142.45,142.413,142.427,398000001.0
2006-02-01 06:10:00,142.425,142.433,142.405,142.422,424799999.0
2006-02-01 06:15:00,142.43,142.44,142.411,142.42,431500000.0
2006-02-01 06:20:00,142.422,142.463,142.415,142.448,540999999.0
2006-02-01 06:25:00,142.456,142.456,142.427,142.447,367000001.0
2006-02-01 06:30:00,142.454,142.459,142.437,142.45,340900002.0
2006-02-01 06:35:00,142.436,142.442,142.406,142.41,360599999.0
2006-02-01 06:40:00,142.413,142.436,142.404,142.416,439000000.0
2006-02-01 06:45:00,142.409,142.414,142.388,142.39,438499997.0
2006-02-01 06:50:00,142.383,142.413,142.383,142.405,306699999.0
2006-02-01 06:55:00,142.4,142.428,142.4,142.422,518899997.0
2006-02-01 07:00:00,142.423,142.435,142.402,142.425,614599998.0
2006-02-01 07:05:00,142.41,142.43,142.395,142.402,579299997.0
2006-02-01 07:10:00,142.415,142.415,142.39,142.409,370499997.0
2006-02-01 07:15:00,142.406,142.458,142.406,142.442,465900002.0
2006-02-01 07:20:00,142.432,142.446,142.425,142.435,443500003.0
2006-02-01 07:25:00,142.429,142.452,142.429,142.438,492700003.0
2006-02-01 07:30:00,142.44,142.441,142.422,142.438,413600000.0
2006-02-01 07:35:00,142.427,142.459,142.408,142.44,342499998.0
2006-02-01 07:40:00,142.446,142.468,142.446,142.453,560199996.0
2006-02-01 07:45:00,142.446,142.465,142.434,142.441,299599999.0
2006-02-01 07:50:00,142.447,142.464,142.44,142.452,366900000.0
2006-02-01 07:55:00,142.448,142.454,142.434,142.447,382099998.0
2006-02-01 08:00:00,142.439,142.45,142.422,142.43,433899995.0
2006-02-01 08:05:00,142.434,142.455,142.426,142.426,339300000.0
2006-02-01 08:10:00,142.435,142.461,142.435,142.449,476400003.0
2006-02-01 08:15:00,142.442,142.443,142.406,142.425,250200000.0
2006-02-01 08:20:00,142.424,142.467,142.419,142.462,469300001.0
2006-02-01 08:25:00,142.445,142.469,142.441,142.45,453799999.0
2006-02-01 08:30:00,142.453,142.459,142.433,142.45,551200000.0
2006-02-01 08:35:00,142.447,142.472,142.446,142.467,603700001.0
2006-02-01 08:40:00,142.463,142.484,142.455,142.467,690199998.0
2006-02-01 08:45:00,142.463,142.508,142.453,142.487,509800004.0
2006-02-01 08:50:00,142.49,142.506,142.47,142.499,386999999.0
2006-02-01 08:55:00,142.496,142.512,142.481,142.495,652599996.0
2006-02-01 09:00:00,142.488,142.507,142.472,142.475,506899999.0
2006-02-01 09:05:00,142.466,142.481,142.449,142.457,431399999.0
2006-02-01 09:10:00,142.441,142.446,142.362,142.379,556700000.0
2006-02-01 09:15:00,142.369,142.408,142.349,142.381,596700002.0
2006-02-01 09:20:00,142.378,142.454,142.373,142.447,377699996.0
2006-02-01 09:25:00,142.44,142.473,142.429,142.45,561000004.0
2006-02-01 09:30:00,142.455,142.466,142.411,142.455,579300002.0
2006-02-01 09:35:00,142.451,142.489,142.448,142.462,412899995.0
2006-02-01 09:40:00,142.461,142.469,142.423,142.427,558500000.0
2006-02-01 09:45:00,142.438,142.454,142.421,142.427,445300000.0
2006-02-01 09:50:00,142.42,142.422,142.361,142.393,520900001.0
2006-02-01 09:55:00,142.393,142.396,142.338,142.377,565299995.0
2006-02-01 10:00:00,142.363,142.474,142.363,142.46,605400002.0
2006-02-01 10:05:00,142.463,142.485,142.449,142.477,446099997.0
2006-02-01 10:10:00,142.481,142.481,142.436,142.465,422800002.0
2006-02-01 10:15:00,142.461,142.478,142.426,142.44,467100005.0
2006-02-01 10:20:00,142.437,142.474,142.437,142.442,539299998.0
2006-02-01 10:25:00,142.436,142.498,142.436,142.49,520700000.0
2006-02-01 10:30:00,142.493,142.513,142.481,142.496,483800002.0
2006-02-01 10:35:00,142.498,142.535,142.485,142.535,414100005.0
2006-02-01 10:40:00,142.53,142.656,142.511,142.656,493299998.0
2006-02-01 10:45:00,142.667,142.673,142.638,142.661,412499999.0
2006-02-01 10:50:00,142.655,142.655,142.593,142.643,615500002.0
2006-02-01 10:55:00,142.64,142.64,142.606,142.613,418800001.0
2006-02-01 11:00:00,142.626,142.627,142.572,142.572,549600004.0
2006-02-01 11:05:00,142.58,142.58,142.547,142.55,417099997.0
2006-02-01 11:10:00,142.547,142.557,142.517,142.535,369899998.0
2006-02-01 11:15:00,142.537,142.573,142.502,142.517,413199998.0
2006-02-01 11:20:00,142.514,142.684,142.513,142.65,372199996.0
2006-02-01 11:25:00,142.648,142.689,142.63,142.662,539300000.0
2006-02-01 11:30:00,142.667,142.687,142.65,142.678,579999995.0
2006-02-01 11:35:00,142.673,142.721,142.647,142.696,348299998.0
2006-02-01 11:40:00,142.686,142.703,142.65,142.65,547299997.0
2006-02-01 11:45:00,142.637,142.646,142.584,142.626,415500001.0
2006-02-01 11:50:00,142.607,142.619,142.58,142.605,531600001.0
2006-02-01 11:55:00,142.607,142.638,142.593,142.638,392099999.0
2006-02-01 12:00:00,142.644,142.651,142.615,142.63,534799995.0
2006-02-01 12:05:00,142.624,142.634,142.589,142.614,509200001.0
2006-02-01 12:10:00,142.612,142.626,142.602,142.617,517999996.0
2006-02-01 12:15:00,142.609,142.623,142.579,142.596,553099992.0
2006-02-01 12:20:00,142.601,142.62,142.567,142.588,355400002.0
2006-02-01 12:25:00,142.591,142.631,142.576,142.62,370999996.0
2006-02-01 12:30:00,142.624,142.652,142.614,142.641,524400003.0
2006-02-01 12:35:00,142.637,142.659,142.632,142.648,325000000.0
2006-02-01 12:40:00,142.651,142.657,142.623,142.623,490299998.0
2006-02-01 12:45:00,142.631,142.631,142.492,142.52,600700006.0
2006-02-01 12:50:00,142.52,142.539,142.461,142.464,567199998.0
2006-02-01 12:55:00,142.463,142.463,142.357,142.357,610399996.0
2006-02-01 13:00:00,142.343,142.36,142.3,142.315,400299998.0
2006-02-01 13:05:00,142.317,142.335,142.289,142.316,590599999.0
2006-02-01 13:10:00,142.31,142.355,142.31,142.352,622900000.0
2006-02-01 13:15:00,142.358,142.371,142.314,142.349,480499998.0
2006-02-01 13:20:00,142.337,142.35,142.213,142.238,459500000.0
2006-02-01 13:25:00,142.227,142.26,142.144,142.144,370799998.0
2006-02-01 13:30:00,142.156,142.162,142.116,142.154,506499996.0
2006-02-01 13:35:00,142.152,142.2,142.098,142.102,270200000.0
2006-02-01 13:40:00,142.096,142.128,142.093,142.124,525100000.0
2006-02-01 13:45:00,142.128,142.146,142.094,142.094,506800002.0
2006-02-01 13:50:00,142.086,142.11,142.032,142.07,326499998.0
2006-02-01 13:55:00,142.062,142.12,142.055,142.106,489800003.0
2006-02-01 14:00:00,142.116,142.172,142.105,142.153,466199999.0
2006-02-01 14:05:00,142.142,142.195,142.135,142.186,476400003.0
2006-02-01 14:10:00,142.194,142.239,142.183,142.223,429800000.0
2006-02-01 14:15:00,142.223,142.251,142.214,142.225,494399998.0
2006-02-01 14:20:00,142.229,142.286,142.225,142.274,499799998.0
2006-02-01 14:25:00,142.27,142.296,142.235,142.24,506399996.0
2006-02-01 14:30:00,142.242,142.253,142.199,142.21,343800001.0
2006-02-01 14:35:00,142.207,142.259,142.183,142.244,460400002.0
2006-02-01 14:40:00,142.245,142.249,142.204,142.212,513599996.0
2006-02-01 14:45:00,142.21,142.232,142.18,142.208,446100002.0
2006-02-01 14:50:00,142.225,142.242,142.218,142.235,410999998.0
2006-02-01 14:55:00,142.22,142.242,142.187,142.198,471100000.0
2006-02-01 15:00:00,142.205,142.205,142.174,142.174,367399998.0
2006-02-01 15:05:00,142.165,142.176,142.138,142.17,510299994.0
2006-02-01 15:10:00,142.162,142.191,142.131,142.191,574600003.0
2006-02-01 15:15:00,142.174,142.21,142.142,142.149,485499996.0
2006-02-01 15:20:00,142.149,142.17,142.12,142.155,525500002.0
2006-02-01 15:25:00,142.159,142.191,142.141,142.17,575399996.0
2006-02-01 15:30:00,142.161,142.172,142.138,142.163,500300004.0
2006-02-01 15:35:00,142.171,142.171,142.135,142.153,401299999.0
2006-02-01 15:40:00,142.155,142.169,142.131,142.131,371999999.0
2006-02-01 15:45:00,142.132,142.177,142.115,142.115,383900000.0
2006-02-01 15:50:00,142.115,142.208,142.115,142.197,348800002.0
2006-02-01 15:55:00,142.191,142.232,142.185,142.226,601700002.0
2006-02-01 16:00:00,142.225,142.301,142.219,142.293,554700002.0
2006-02-01 16:05:00,142.288,142.288,142.223,142.233,503900009.0
2006-02-01 16:10:00,142.221,142.258,142.189,142.222,324199999.0
2006-02-01 16:15:00,142.22,142.258,142.211,142.222,613999999.0
2006-02-01 16:20:00,142.227,142.234,142.205,142.219,461100000.0
2006-02-01 16:25:00,142.223,142.279,142.197,142.268,479899999.0
2006-02-01 16:30:00,142.275,142.278,142.239,142.248,508700002.0
2006-02-01 16:35:00,142.25,142.252,142.229,142.25,562600003.0
2006-02-01 16:40:00,142.243,142.28,142.233,142.245,630199993.0
2006-02-01 16:45:00,142.247,142.25,142.203,142.21,603399997.0
2006-02-01 16:50:00,142.216,142.218,142.178,142.188,389300000.0
2006-02-01 16:55:00,142.189,142.204,142.16,142.204,551899997.0
2006-02-01 17:00:00,142.198,142.281,142.184,142.276,633899997.0
2006-02-01 17:05:00,142.263,142.275,142.224,142.266,602500001.0
2006-02-01 17:10:00,142.271,142.359,142.255,142.359,591999993.0
2006-02-01 17:15:00,142.356,142.407,142.347,142.403,382000002.0
2006-02-01 17:20:00,142.394,142.481,142.378,142.467,466999996.0
2006-02-01 17:25:00,142.471,142.522,142.462,142.493,613600000.0
2006-02-01 17:30:00,142.486,142.518,142.465,142.505,363000001.0
2006-02-01 17:35:00,142.517,142.518,142.485,142.504,451199996.0
2006-02-01 17:40:00,142.51,142.53,142.48,142.513,569699996.0
2006-02-01 17:45:00,142.506,142.506,142.394,142.394,430700000.0
2006-02-01 17:50:00,142.376,142.427,142.352,142.427,627299999.0
2006-02-01 17:55:00,142.42,142.484,142.419,142.472,356900000.0
2006-02-01 18:00:00,142.484,142.491,142.437,142.458,5967500014.0
2006-02-01 18:05:00,142.466,142.526,142.453,142.526,7493599983.0
2006-02-01 18:10:00,142.528,142.549,142.477,142.495,5495299983.0
2006-02-01 18:15:00,142.498,142.539,142.466,142.49,5280699984.0
2006-02-01 18:20:00,142.489,142.53,142.464,142.511,5776899994.0
2006-02-01 18:25:00,142.517,142.54,142.502,142.533,4108599994.0
2006-02-01 18:30:00,142.514,142.534,142.468,142.517,5586499990.0
2006-02-01 18:35:00,142.532,142.572,142.508,142.525,3233600002.0
2006-02-01 18:40:00,142.518,142.554,142.492,142.534,2519600005.0
2006-02-01 18:45:00,142.52,142.533,142.498,142.51,2200999985.0
2006-02-01 18:50:00,142.518,142.522,142.461,142.473,3721699990.0
2006-02-01 18:55:00,142.477,142.493,142.451,142.476,3419000005.0
2006-02-01 19:00:00,142.462,142.488,142.428,142.488,2015299994.0
2006-02-01 19:05:00,142.497,142.504,142.461,142.482,3890000000.0
2006-02-01 19:10:00,142.494,142.547,142.474,142.486,1346800002.0
2006-02-01 19:15:00,142.482,142.51,142.461,142.498,2920199984.0
2006-02-01 19:20:00,142.502,142.511,142.436,142.45,2597300000.0
2006-02-01 19:25:00,142.455,142.49,142.436,142.455,3755699995.0
2006-02-01 19:30:00,142.456,142.457,142.372,142.388,3663599992.0
2006-02-01 19:35:00,142.396,142.554,142.396,142.542,2243199996.0
2006-02-01 19:40:00,142.557,142.561,142.479,142.537,2213999992.0
2006-02-01 19:45:00,142.542,142.587,142.519,142.576,1677699990.0
2006-02-01 19:50:00,142.574,142.584,142.495,142.543,1954799994.0
2006-02-01 19:55:00,142.543,142.543,142.48,142.533,2510500008.0
2006-02-01 20:00:00,142.542,142.558,142.5,142.526,1549499989.0
2006-02-01 20:05:00,142.532,142.545,142.49,142.505,2602200015.0
2006-02-01 20:10:00,142.501,142.506,142.46,142.48,2812900004.0
2006-02-01 20:15:00,142.483,142.49,142.461,142.465,2028300002.0
2006-02-01 20:20:00,142.467,142.478,142.421,142.43,1743199997.0
2006-02-01 20:25:00,142.431,142.462,142.429,142.45,3757799992.0
2006-02-01 20:30:00,142.445,142.454,142.425,142.445,5026599994.0
2006-02-01 20:35:00,142.453,142.471,142.442,142.45,3261199996.0
2006-02-01 20:40:00,142.446,142.482,142.442,142.45,3130599998.0
2006-02-01 20:45:00,142.444,142.465,142.43,142.465,3127299996.0
2006-02-01 20:50:00,142.456,142.458,142.419,142.445,3013899998.0
2006-02-01 20:55:00,142.44,142.45,142.411,142.433,4474900022.0
2006-02-01 21:00:00,142.433,142.446,142.408,142.423,3740000014.0
2006-02-01 21:05:00,142.423,142.452,142.405,142.422,2544599992.0
2006-02-01 21:10:00,142.421,142.447,142.409,142.41,2213400000.0
2006-02-01 21:15:00,142.409,142.429,142.338,142.375,3305399985.0
2006-02-01 21:20:00,142.379,142.38,142.282,142.285,3560500001.0
2006-02-01 21:25:00,142.293,142.327,142.275,142.3,1442000000.0
2006-02-01 21:30:00,142.29,142.303,142.265,142.278,1312299995.0
2006-02-01 21:35:00,142.278,142.298,142.245,142.259,1043499995.0
2006-02-01 21:40:00,142.255,142.303,142.252,142.256,1646800001.0
2006-02-01 21:45:00,142.254,142.268,142.207,142.22,1378200001.0
2006-02-01 21:50:00,142.22,142.223,142.176,142.18,581899997.0
2006-02-01 21:55:00,142.187,142.21,142.153,142.21,604899999.0
2006-02-01 22:00:00,142.219,142.263,142.215,142.234,1278899999.0
2006-02-01 22:05:00,142.223,142.248,142.201,142.248,584399999.0
2006-02-01 22:10:00,142.257,142.271,142.24,142.255,541000000.0
2006-02-01 22:15:00,142.263,142.286,142.257,142.279,814499996.0
2006-02-01 22:20:00,142.282,142.294,142.259,142.288,741599999.0
2006-02-01 22:25:00,142.289,142.3,142.268,142.288,1108799990.0
2006-02-01 22:30:00,142.291,142.303,142.287,142.303,783799990.0
2006-02-01 22:35:00,142.299,142.305,142.276,142.285,1394600001.0
2006-02-01 22:40:00,142.28,142.31,142.27,142.272,1123699994.0
2006-02-01 22:45:00,142.271,142.312,142.254,142.298,1049600004.0
2006-02-01 22:50:00,142.303,142.315,142.27,142.296,957099994.0
2006-02-01 22:55:00,142.3,142.325,142.299,142.306,580300002.0
2006-02-01 23:00:00,142.328,142.354,142.321,142.332,498099997.0
2006-02-01 23:05:00,142.331,142.362,142.327,142.347,466399998.0
2006-02-01 23:10:00,142.342,142.395,142.339,142.39,301299996.0
2006-02-01 23:15:00,142.405,142.417,142.359,142.36,414199999.0
2006-02-01 23:20:00,142.372,142.462,142.372,142.405,517900004.0
2006-02-01 23:25:00,142.407,142.426,142.386,142.404,532499993.0
2006-02-01 23:30:00,142.4,142.408,142.354,142.367,347599999.0
2006-02-01 23:35:00,142.375,142.417,142.364,142.371,488699996.0
2006-02-01 23:40:00,142.356,142.361,142.335,142.355,326099997.0
2006-02-01 23:45:00,142.346,142.357,142.329,142.347,361699999.0
2006-02-01 23:50:00,142.347,142.381,142.311,142.338,516700003.0
2006-02-01 23:55:00,142.344,142.41,142.344,142.388,553200003.0
2006-02-02 00:00:00,142.377,142.441,142.357,142.381,439999998.0
2006-02-02 00:05:00,142.402,142.443,142.369,142.413,563899999.0
2006-02-02 00:10:00,142.402,142.418,142.37,142.418,415800003.0
2006-02-02 00:15:00,142.437,142.482,142.378,142.445,660700002.0
2006-02-02 00:20:00,142.455,142.457,142.378,142.378,394900001.0
2006-02-02 00:25:00,142.384,142.433,142.383,142.433,205100001.0
2006-02-02 00:30:00,142.435,142.443,142.389,142.395,485000004.0
2006-02-02 00:35:00,142.397,142.443,142.397,142.442,521600002.0
2006-02-02 00:40:00,142.431,142.452,142.417,142.447,523600001.0
2006-02-02 00:45:00,142.449,142.451,142.381,142.39,442800002.0
2006-02-02 00:50:00,142.368,142.379,142.328,142.332,446299997.0
2006-02-02 00:55:00,142.328,142.365,142.328,142.342,515599998.0
2006-02-02 01:00:00,142.339,142.372,142.324,142.36,674599998.0
2006-02-02 01:05:00,142.364,142.382,142.364,142.373,315400001.0
2006-02-02 01:10:00,142.368,142.368,142.346,142.354,518900000.0
2006-02-02 01:15:00,142.35,142.358,142.328,142.343,491899999.0
2006-02-02 01:20:00,142.344,142.353,142.333,142.336,473899999.0
2006-02-02 01:25:00,142.341,142.365,142.329,142.333,542100002.0
2006-02-02 01:30:00,142.329,142.347,142.315,142.321,414100000.0
2006-02-02 01:35:00,142.324,142.337,142.287,142.296,475299996.0
2006-02-02 01:40:00,142.293,142.311,142.29,142.305,652099997.0
2006-02-02 01:45:00,142.309,142.343,142.309,142.33,414499998.0
2006-02-02 01:50:00,142.32,142.359,142.32,142.335,345600000.0
2006-02-02 01:55:00,142.355,142.371,142.314,142.318,548599997.0
2006-02-02 02:00:00,142.32,142.339,142.298,142.31,367300000.0
2006-02-02 02:05:00,142.297,142.326,142.297,142.315,552400005.0
2006-02-02 02:10:00,142.308,142.349,142.299,142.341,470100003.0
2006-02-02 02:15:00,142.351,142.414,142.338,142.413,401200000.0
2006-02-02 02:20:00,142.422,142.422,142.38,142.407,458699999.0
2006-02-02 02:25:00,142.406,142.416,142.355,142.355,336900002.0
2006-02-02 02:30:00,142.357,142.379,142.356,142.367,409700000.0
2006-02-02 02:35:00,142.367,142.377,142.353,142.37,254699998.0
2006-02-02 02:40:00,142.367,142.395,142.361,142.366,537399999.0
2006-02-02 02:45:00,142.364,142.375,142.338,142.375,458900002.0
2006-02-02 02:50:00,142.378,142.415,142.364,142.403,437899998.0
2006-02-02 02:55:00,142.406,142.462,142.406,142.455,422200000.0
2006-02-02 03:00:00,142.447,142.486,142.447,142.474,406500002.0
2006-02-02 03:05:00,142.467,142.51,142.459,142.492,516199997.0
2006-02-02 03:10:00,142.499,142.52,142.482,142.52,576600000.0
2006-02-02 03:15:00,142.553,142.641,142.55,142.62,544599996.0
2006-02-02 03:20:00,142.638,142.663,142.599,142.632,524400005.0
2006-02-02 03:25:00,142.635,142.661,142.613,142.618,819699996.0
2006-02-02 03:30:00,142.622,142.655,142.612,142.655,455100001.0
2006-02-02 03:35:00,142.659,142.732,142.648,142.719,507300000.0
2006-02-02 03:40:00,142.705,142.73,142.693,142.73,497799998.0
2006-02-02 03:45:00,142.719,142.726,142.682,142.693,264800000.0
2006-02-02 03:50:00,142.686,142.697,142.657,142.69,460199998.0
2006-02-02 03:55:00,142.681,142.681,142.638,142.662,410699998.0
2006-02-02 04:00:00,142.671,142.673,142.63,142.663,609799992.0
2006-02-02 04:05:00,142.667,142.696,142.666,142.69,581999998.0
2006-02-02 04:10:00,142.692,142.743,142.681,142.743,326700002.0
2006-02-02 04:15:00,142.735,142.757,142.72,142.735,503499994.0
2006-02-02 04:20:00,142.745,142.754,142.708,142.708,306000001.0
2006-02-02 04:25:00,142.695,142.705,142.651,142.696,491400001.0
2006-02-02 04:30:00,142.703,142.718,142.69,142.71,309099998.0
2006-02-02 04:35:00,142.708,142.723,142.697,142.702,449700001.0
2006-02-02 04:40:00,142.71,142.715,142.698,142.7,182100001.0
2006-02-02 04:45:00,142.705,142.722,142.686,142.699,420300000.0
2006-02-02 04:50:00,142.683,142.7,142.652,142.682,267500002.0
2006-02-02 04:55:00,142.686,142.714,142.681,142.693,412000003.0
2006-02-02 05:00:00,142.694,142.702,142.619,142.638,510100000.0
2006-02-02 05:05:00,142.632,142.644,142.605,142.63,487099999.0
2006-02-02 05:10:00,142.63,142.667,142.627,142.657,281799996.0
2006-02-02 05:15:00,142.647,142.695,142.647,142.693,603200005.0
2006-02-02 05:20:00,142.688,142.688,142.662,142.668,320100000.0
2006-02-02 05:25:00,142.669,142.683,142.643,142.664,389400001.0
2006-02-02 05:30:00,142.67,142.708,142.67,142.7,413299996.0
2006-02-02 05:35:00,142.7,142.715,142.688,142.7,231500000.0
2006-02-02 05:40:00,142.697,142.706,142.68,142.7,282299999.0
2006-02-02 05:45:00,142.694,142.72,142.691,142.712,590999999.0
2006-02-02 05:50:00,142.718,142.745,142.705,142.74,411599997.0
2006-02-02 05:55:00,142.736,142.736,142.708,142.727,474699995.0
2006-02-02 06:00:00,142.712,142.728,142.712,142.723,390900001.0
2006-02-02 06:05:00,142.73,142.738,142.709,142.713,450199997.0
2006-02-02 06:10:00,142.712,142.73,142.696,142.704,327099999.0
2006-02-02 06:15:00,142.708,142.714,142.65,142.659,489300005.0
2006-02-02 06:20:00,142.659,142.676,142.607,142.618,586699999.0
2006-02-02 06:25:00,142.625,142.664,142.625,142.649,372099998.0
2006-02-02 06:30:00,142.655,142.666,142.639,142.657,366800000.0
2006-02-02 06:35:00,142.656,142.661,142.641,142.647,435299999.0
2006-02-02 06:40:00,142.64,142.682,142.64,142.662,599299994.0
2006-02-02 06:45:00,142.671,142.674,142.642,142.669,487400000.0
2006-02-02 06:50:00,142.673,142.673,142.642,142.655,461800000.0
2006-02-02 06:55:00,142.655,142.664,142.634,142.64,506299993.0
2006-02-02 07:00:00,142.647,142.652,142.623,142.641,562000001.0
2006-02-02 07:05:00,142.64,142.665,142.64,142.65,533699994.0
2006-02-02 07:10:00,142.648,142.662,142.631,142.647,434999998.0
2006-02-02 07:15:00,142.645,142.696,142.645,142.687,308200002.0
2006-02-02 07:20:00,142.68,142.699,142.675,142.697,512300000.0
2006-02-02 07:25:00,142.69,142.7,142.677,142.689,643000006.0
2006-02-02 07:30:00,142.688,142.718,142.665,142.704,349099997.0
2006-02-02 07:35:00,142.707,142.728,142.69,142.711,488000006.0
2006-02-02 07:40:00,142.703,142.745,142.684,142.738,461400004.0
2006-02-02 07:45:00,142.727,142.748,142.652,142.658,486000001.0
2006-02-02 07:50:00,142.675,142.688,142.631,142.652,406200000.0
2006-02-02 07:55:00,142.672,142.683,142.609,142.625,417400000.0
2006-02-02 08:00:00,142.616,142.648,142.605,142.612,587099997.0
2006-02-02 08:05:00,142.611,142.634,142.598,142.62,400100003.0
2006-02-02 08:10:00,142.628,142.659,142.62,142.653,427499999.0
2006-02-02 08:15:00,142.65,142.654,142.63,142.631,479800000.0
2006-02-02 08:20:00,142.647,142.685,142.646,142.685,522799994.0
2006-02-02 08:25:00,142.678,142.705,142.675,142.682,495799995.0
2006-02-02 08:30:00,142.685,142.718,142.676,142.7,418099998.0
2006-02-02 08:35:00,142.692,142.707,142.663,142.665,513099996.0
2006-02-02 08:40:00,142.654,142.681,142.649,142.677,650799993.0
2006-02-02 08:45:00,142.676,142.713,142.667,142.693,586599999.0
2006-02-02 08:50:00,142.696,142.758,142.69,142.758,673199995.0
2006-02-02 08:55:00,142.767,142.775,142.715,142.775,575399998.0
2006-02-02 09:00:00,142.783,142.828,142.783,142.785,456000000.0
2006-02-02 09:05:00,142.788,142.843,142.776,142.835,466799998.0
2006-02-02 09:10:00,142.825,142.839,142.787,142.802,460300000.0
2006-02-02 09:15:00,142.803,142.83,142.769,142.78,342099999.0
2006-02-02 09:20:00,142.782,142.792,142.73,142.732,448300000.0
2006-02-02 09:25:00,142.727,142.75,142.72,142.731,347399998.0
2006-02-02 09:30:00,142.729,142.741,142.688,142.73,330399999.0
2006-02-02 09:35:00,142.737,142.787,142.737,142.765,294400000.0
2006-02-02 09:40:00,142.761,142.79,142.753,142.787,472700001.0
2006-02-02 09:45:00,142.789,142.789,142.738,142.738,567900004.0
2006-02-02 09:50:00,142.733,142.761,142.732,142.761,454900002.0
2006-02-02 09:55:00,142.76,142.789,142.74,142.789,671299999.0
2006-02-02 10:00:00,142.789,142.805,142.764,142.768,437000002.0
2006-02-02 10:05:00,142.766,142.778,142.708,142.725,350800002.0
2006-02-02 10:10:00,142.73,142.764,142.722,142.731,492899999.0
2006-02-02 10:15:00,142.73,142.76,142.709,142.753,432700004.0
2006-02-02 10:20:00,142.75,142.769,142.724,142.76,686099998.0
2006-02-02 10:25:00,142.763,142.769,142.748,142.766,487599996.0
2006-02-02 10:30:00,142.768,142.788,142.735,142.779,529999995.0
2006-02-02 10:35:00,142.797,142.82,142.777,142.82,579300002.0
2006-02-02 10:40:00,142.825,142.873,142.808,142.866,486600001.0
2006-02-02 10:45:00,142.868,142.923,142.84,142.887,464799997.0
2006-02-02 10:50:00,142.88,142.907,142.865,142.887,547399998.0
2006-02-02 10:55:00,142.888,142.93,142.873,142.927,456699998.0
2006-02-02 11:00:00,142.94,142.961,142.905,142.905,471399996.0
2006-02-02 11:05:00,142.908,142.921,142.881,142.917,413599999.0
2006-02-02 11:10:00,142.921,142.947,142.915,142.947,554399998.0
2006-02-02 11:15:00,142.939,142.947,142.907,142.927,602800005.0
2006-02-02 11:20:00,142.918,142.942,142.904,142.904,556799999.0
2006-02-02 11:25:00,142.905,142.936,142.904,142.925,535999995.0
2006-02-02 11:30:00,142.932,142.965,142.932,142.953,402599999.0
2006-02-02 11:35:00,142.954,142.966,142.93,142.962,507399999.0
2006-02-02 11:40:00,142.961,142.973,142.946,142.96,478399999.0
2006-02-02 11:45:00,142.956,142.968,142.937,142.955,592999994.0
2006-02-02 11:50:00,142.945,142.986,142.945,142.966,488099997.0
2006-02-02 11:55:00,142.977,143.022,142.941,143.022,431599999.0
2006-02-02 12:00:00,143.02,143.02,142.973,142.978,599099998.0
2006-02-02 12:05:00,142.975,142.975,142.916,142.917,385499999.0
2006-02-02 12:10:00,142.908,142.934,142.853,142.853,567400004.0
2006-02-02 12:15:00,142.862,142.911,142.86,142.898,490399996.0
2006-02-02 12:20:00,142.888,142.922,142.884,142.922,355699998.0
2006-02-02 12:25:00,142.919,142.946,142.901,142.935,389100005.0
2006-02-02 12:30:00,142.937,142.951,142.904,142.924,352699997.0
2006-02-02 12:35:00,142.918,142.976,142.918,142.96,438400000.0
2006-02-02 12:40:00,142.963,142.968,142.904,142.904,411300001.0
2006-02-02 12:45:00,142.905,142.908,142.888,142.888,522500002.0
2006-02-02 12:50:00,142.897,142.952,142.897,142.945,519800002.0
2006-02-02 12:55:00,142.948,142.95,142.895,142.899,474799999.0
2006-02-02 13:00:00,142.894,142.941,142.88,142.941,367399998.0
2006-02-02 13:05:00,142.939,143.014,142.939,143.006,603299995.0
2006-02-02 13:10:00,142.991,143.033,142.951,142.962,484300001.0
2006-02-02 13:15:00,142.972,142.996,142.939,142.945,697800000.0
2006-02-02 13:20:00,142.955,142.962,142.934,142.958,423300003.0
2006-02-02 13:25:00,142.945,142.945,142.903,142.916,364099999.0
2006-02-02 13:30:00,142.92,142.998,142.914,142.998,354899997.0
2006-02-02 13:35:00,142.99,143.005,142.962,142.975,409300002.0
2006-02-02 13:40:00,142.978,142.981,142.957,142.958,453599996.0
2006-02-02 13:45:00,142.95,142.954,142.928,142.935,349399999.0
2006-02-02 13:50:00,142.918,142.948,142.918,142.931,487199995.0
2006-02-02 13:55:00,142.925,142.955,142.919,142.954,514899998.0
2006-02-02 14:00:00,142.951,142.968,142.938,142.943,536299995.0
2006-02-02 14:05:00,142.931,142.937,142.91,142.91,341100001.0
2006-02-02 14:10:00,142.91,142.938,142.902,142.931,504499999.0
2006-02-02 14:15:00,142.925,142.974,142.922,142.965,408599998.0
2006-02-02 14:20:00,142.968,142.978,142.949,142.964,452100003.0
2006-02-02 14:25:00,142.962,143.035,142.962,143.035,360699999.0
2006-02-02 14:30:00,143.045,143.06,143.009,143.057,497999995.0
2006-02-02 14:35:00,143.051,143.072,143.035,143.05,557400000.0
2006-02-02 14:40:00,143.057,143.152,143.048,143.152,548800000.0
2006-02-02 14:45:00,143.125,143.125,143.046,143.104,339499998.0
2006-02-02 14:50:00,143.112,143.127,143.054,143.06,725599999.0
2006-02-02 14:55:00,143.061,143.073,143.03,143.048,715899999.0
2006-02-02 15:00:00,143.054,143.054,143.024,143.042,624600008.0
2006-02-02 15:05:00,143.038,143.049,143.016,143.027,542000004.0
2006-02-02 15:10:00,143.022,143.035,142.98,143.007,525500002.0
2006-02-02 15:15:00,142.991,143.031,142.987,143.008,370800001.0
2006-02-02 15:20:00,142.998,143.051,142.998,143.039,385500001.0
2006-02-02 15:25:00,143.05,143.055,143.006,143.015,649399993.0
2006-02-02 15:30:00,143.02,143.025,142.97,142.995,503600002.0
2006-02-02 15:35:00,142.998,143.012,142.968,142.989,500399999.0
2006-02-02 15:40:00,142.995,143.0,142.974,142.978,524999997.0
2006-02-02 15:45:00,142.971,142.971,142.912,142.924,454000004.0
2006-02-02 15:50:00,142.926,142.943,142.91,142.922,462299999.0
2006-02-02 15:55:00,142.901,142.901,142.804,142.835,425599996.0
2006-02-02 16:00:00,142.84,142.895,142.814,142.875,413899998.0
2006-02-02 16:05:00,142.874,142.88,142.842,142.876,509500004.0
2006-02-02 16:10:00,142.874,142.914,142.856,142.9,459999999.0
2006-02-02 16:15:00,142.892,142.898,142.852,142.885,346600000.0
2006-02-02 16:20:00,142.89,142.921,142.88,142.906,379100001.0
2006-02-02 16:25:00,142.918,142.962,142.901,142.935,509400000.0
2006-02-02 16:30:00,142.94,142.96,142.93,142.959,517400001.0
2006-02-02 16:35:00,142.965,142.987,142.945,142.976,406099997.0
2006-02-02 16:40:00,142.968,142.977,142.943,142.944,445699999.0
2006-02-02 16:45:00,142.944,142.954,142.912,142.92,457700004.0
2006-02-02 16:50:00,142.929,142.947,142.903,142.938,467600000.0
2006-02-02 16:55:00,142.944,142.995,142.934,142.985,656000005.0
2006-02-02 17:00:00,142.985,143.053,142.968,143.053,522600003.0
2006-02-02 17:05:00,143.04,143.04,142.98,143.019,353100000.0
2006-02-02 17:10:00,143.017,143.094,142.996,143.088,492200000.0
2006-02-02 17:15:00,143.087,143.096,143.037,143.055,621799997.0
2006-02-02 17:20:00,143.05,143.129,143.03,143.104,432399996.0
2006-02-02 17:25:00,143.103,143.152,143.079,143.137,401000002.0
2006-02-02 17:30:00,143.13,143.157,143.097,143.127,598799995.0
2006-02-02 17:35:00,143.136,143.157,143.121,143.132,648700002.0
2006-02-02 17:40:00,143.132,143.142,143.102,143.142,458800005.0
2006-02-02 17:45:00,143.131,143.154,143.098,143.138,572899997.0
2006-02-02 17:50:00,143.146,143.158,143.124,143.14,511100002.0
2006-02-02 17:55:00,143.138,143.153,143.112,143.13,547500005.0
2006-02-02 18:00:00,143.125,143.155,143.1,143.141,5460999997.0
2006-02-02 18:05:00,143.145,143.159,143.121,143.131,7561899992.0
2006-02-02 18:10:00,143.137,143.143,143.101,143.128,5571299993.0
2006-02-02 18:15:00,143.126,143.146,143.094,143.125,5634899998.0
2006-02-02 18:20:00,143.127,143.161,143.108,143.126,6190499990.0
2006-02-02 18:25:00,143.125,143.155,143.101,143.108,4109799992.0
2006-02-02 18:30:00,143.107,143.115,143.067,143.067,5678499999.0
2006-02-02 18:35:00,143.069,143.118,143.03,143.118,3178899986.0
2006-02-02 18:40:00,143.108,143.155,143.103,143.142,2894600008.0
2006-02-02 18:45:00,143.14,143.162,143.112,143.129,2314999996.0
2006-02-02 18:50:00,143.133,143.248,143.13,143.148,3962899994.0
2006-02-02 18:55:00,143.147,143.164,143.072,143.074,3456200003.0
2006-02-02 19:00:00,143.069,143.149,143.069,143.145,1927900007.0
2006-02-02 19:05:00,143.147,143.152,143.113,143.144,3923999995.0
2006-02-02 19:10:00,143.149,143.18,143.136,143.171,1370300003.0
2006-02-02 19:15:00,143.166,143.188,143.122,143.125,2697599997.0
2006-02-02 19:20:00,143.132,143.149,143.12,143.146,2186600000.0
2006-02-02 19:25:00,143.148,143.157,143.108,143.127,3042699984.0
2006-02-02 19:30:00,143.128,143.131,143.098,143.109,3749999996.0
2006-02-02 19:35:00,143.109,143.153,143.109,143.132,2431199995.0
2006-02-02 19:40:00,143.135,143.156,143.122,143.136,2386699998.0
2006-02-02 19:45:00,143.136,143.198,143.13,143.169,1651700008.0
2006-02-02 19:50:00,143.173,143.235,143.158,143.234,1948300007.0
2006-02-02 19:55:00,143.239,143.287,143.199,143.27,2257299991.0
2006-02-02 20:00:00,143.27,143.27,143.216,143.235,1481100004.0
2006-02-02 20:05:00,143.226,143.239,143.215,143.23,2321399991.0
2006-02-02 20:10:00,143.23,143.314,143.215,143.31,2678800003.0
2006-02-02 20:15:00,143.305,143.353,143.274,143.35,2318799996.0
2006-02-02 20:20:00,143.346,143.375,143.308,143.325,2017999993.0
2006-02-02 20:25:00,143.328,143.337,143.282,143.326,3623799991.0
2006-02-02 20:30:00,143.326,143.331,143.274,143.278,5084399980.0
2006-02-02 20:35:00,143.285,143.32,143.283,143.31,3219699991.0
2006-02-02 20:40:00,143.302,143.312,143.266,143.29,2953099992.0
2006-02-02 20:45:00,143.3,143.309,143.269,143.302,3320699985.0
2006-02-02 20:50:00,143.299,143.321,143.261,143.298,3092799982.0
2006-02-02 20:55:00,143.294,143.307,143.258,143.289,5104099985.0
2006-02-02 21:00:00,143.284,143.323,143.274,143.32,3539699989.0
2006-02-02 21:05:00,143.318,143.331,143.293,143.308,2321099995.0
2006-02-02 21:10:00,143.31,143.346,143.305,143.338,2602499983.0
2006-02-02 21:15:00,143.34,143.385,143.334,143.358,3006299988.0
2006-02-02 21:20:00,143.364,143.385,143.351,143.363,3941999984.0
2006-02-02 21:25:00,143.364,143.373,143.338,143.346,1579799997.0
2006-02-02 21:30:00,143.345,143.371,143.332,143.335,1487499992.0
2006-02-02 21:35:00,143.333,143.341,143.32,143.329,854800006.0
2006-02-02 21:40:00,143.33,143.34,143.313,143.318,1565799998.0
2006-02-02 21:45:00,143.32,143.321,143.279,143.295,1375199997.0
2006-02-02 21:50:00,143.302,143.305,143.255,143.263,608499999.0
2006-02-02 21:55:00,143.269,143.311,143.261,143.277,809500005.0
2006-02-02 22:00:00,143.283,143.359,143.283,143.337,1514900002.0
2006-02-02 22:05:00,143.325,143.345,143.316,143.338,562200001.0
2006-02-02 22:10:00,143.338,143.341,143.32,143.323,718900004.0
2006-02-02 22:15:00,143.325,143.336,143.321,143.33,682900001.0
2006-02-02 22:20:00,143.332,143.372,143.319,143.357,637199996.0
2006-02-02 22:25:00,143.357,143.36,143.324,143.332,1254299990.0
2006-02-02 22:30:00,143.335,143.336,143.303,143.315,941300000.0
2006-02-02 22:35:00,143.311,143.32,143.303,143.304,1294600001.0
2006-02-02 22:40:00,143.307,143.364,143.299,143.333,1262299999.0
2006-02-02 22:45:00,143.33,143.335,143.296,143.316,1107899997.0
2006-02-02 22:50:00,143.311,143.361,143.308,143.322,853399997.0
2006-02-02 22:55:00,143.315,143.343,143.302,143.318,688000001.0
2006-02-02 23:00:00,143.334,143.352,143.313,143.322,503999997.0
2006-02-02 23:05:00,143.321,143.331,143.3,143.314,458199994.0
2006-02-02 23:10:00,143.306,143.325,143.305,143.32,314800000.0
2006-02-02 23:15:00,143.325,143.36,143.325,143.34,327700000.0
2006-02-02 23:20:00,143.345,143.356,143.33,143.355,394200000.0
2006-02-02 23:25:00,143.351,143.379,143.342,143.37,483099999.0
2006-02-02 23:30:00,143.362,143.362,143.319,143.322,314999998.0
2006-02-02 23:35:00,143.333,143.37,143.32,143.349,449899997.0
2006-02-02 23:40:00,143.338,143.37,143.32,143.368,459499997.0
2006-02-02 23:45:00,143.365,143.379,143.347,143.347,420199999.0
2006-02-02 23:50:00,143.347,143.367,143.321,143.322,559900003.0
2006-02-02 23:55:00,143.314,143.372,143.312,143.37,494499997.0
2006-02-03 00:00:00,143.357,143.379,143.33,143.359,448799998.0
2006-02-03 00:05:00,143.395,143.412,143.342,143.398,420599999.0
2006-02-03 00:10:00,143.38,143.414,143.343,143.367,580999997.0
2006-02-03 00:15:00,143.39,143.41,143.326,143.358,476300004.0
2006-02-03 00:20:00,143.357,143.364,143.313,143.322,378600004.0
2006-02-03 00:25:00,143.334,143.334,143.3,143.305,439099999.0
2006-02-03 00:30:00,143.309,143.324,143.282,143.311,430499994.0
2006-02-03 00:35:00,143.313,143.326,143.287,143.3,425500000.0
2006-02-03 00:40:00,143.296,143.302,143.245,143.257,416199999.0
2006-02-03 00:45:00,143.267,143.293,143.267,143.269,451099997.0
2006-02-03 00:50:00,143.263,143.291,143.262,143.285,447099993.0
2006-02-03 00:55:00,143.275,143.316,143.271,143.3,500899997.0
2006-02-03 01:00:00,143.297,143.316,143.281,143.294,628199997.0
2006-02-03 01:05:00,143.292,143.292,143.262,143.275,301300002.0
2006-02-03 01:10:00,143.276,143.285,143.267,143.272,396699999.0
2006-02-03 01:15:00,143.282,143.282,143.247,143.247,490699998.0
2006-02-03 01:20:00,143.251,143.268,143.233,143.242,455400001.0
2006-02-03 01:25:00,143.261,143.273,143.24,143.257,438799997.0
2006-02-03 01:30:00,143.248,143.254,143.213,143.221,566699997.0
2006-02-03 01:35:00,143.23,143.23,143.201,143.216,521100002.0
2006-02-03 01:40:00,143.221,143.251,143.193,143.211,486700007.0
2006-02-03 01:45:00,143.214,143.233,143.212,143.232,531000004.0
2006-02-03 01:50:00,143.225,143.263,143.222,143.243,563800001.0
2006-02-03 01:55:00,143.25,143.269,143.207,143.215,574200006.0
2006-02-03 02:00:00,143.216,143.217,143.156,143.168,802799999.0
2006-02-03 02:05:00,143.167,143.207,143.167,143.207,453600003.0
2006-02-03 02:10:00,143.205,143.229,143.186,143.186,466400003.0
2006-02-03 02:15:00,143.194,143.252,143.186,143.252,754199997.0
2006-02-03 02:20:00,143.25,143.267,143.235,143.254,362499997.0
2006-02-03 02:25:00,143.245,143.269,143.239,143.262,371699999.0
2006-02-03 02:30:00,143.263,143.287,143.246,143.275,541999997.0
2006-02-03 02:35:00,143.271,143.286,143.261,143.263,505900004.0
2006-02-03 02:40:00,143.264,143.299,143.248,143.296,507300001.0
2006-02-03 02:45:00,143.296,143.313,143.265,143.313,423299996.0
2006-02-03 02:50:00,143.313,143.333,143.29,143.333,443400002.0
2006-02-03 02:55:00,143.328,143.365,143.321,143.336,501400001.0
2006-02-03 03:00:00,143.35,143.359,143.317,143.32,435600004.0
2006-02-03 03:05:00,143.323,143.37,143.314,143.352,412000005.0
2006-02-03 03:10:00,143.337,143.374,143.323,143.33,514200005.0
2006-02-03 03:15:00,143.33,143.339,143.258,143.282,488700002.0
2006-02-03 03:20:00,143.277,143.281,143.223,143.223,523700003.0
2006-02-03 03:25:00,143.222,143.245,143.22,143.235,447399999.0
2006-02-03 03:30:00,143.221,143.233,143.202,143.209,403799993.0
2006-02-03 03:35:00,143.207,143.222,143.197,143.222,331399998.0
2006-02-03 03:40:00,143.218,143.223,143.201,143.22,398699997.0
2006-02-03 03:45:00,143.214,143.222,143.197,143.207,497399997.0
2006-02-03 03:50:00,143.203,143.218,143.185,143.19,308899999.0
2006-02-03 03:55:00,143.175,143.195,143.155,143.178,238200000.0
2006-02-03 04:00:00,143.175,143.175,143.138,143.14,437400000.0
2006-02-03 04:05:00,143.127,143.128,143.095,143.102,350899997.0
2006-02-03 04:10:00,143.098,143.145,143.073,143.145,159500000.0
2006-02-03 04:15:00,143.155,143.159,143.131,143.145,372000002.0
2006-02-03 04:20:00,143.147,143.158,143.132,143.146,378999996.0
2006-02-03 04:25:00,143.143,143.157,143.125,143.149,530100002.0
2006-02-03 04:30:00,143.16,143.172,143.134,143.134,448300000.0
2006-02-03 04:35:00,143.142,143.158,143.123,143.129,437899997.0
2006-02-03 04:40:00,143.131,143.149,143.122,143.141,437100002.0
2006-02-03 04:45:00,143.141,143.141,143.108,143.124,534199997.0
2006-02-03 04:50:00,143.121,143.132,143.11,143.117,448200007.0
2006-02-03 04:55:00,143.122,143.125,143.091,143.1,430399999.0
2006-02-03 05:00:00,143.099,143.105,143.059,143.077,573799999.0
2006-02-03 05:05:00,143.079,143.118,143.079,143.11,414899998.0
2006-02-03 05:10:00,143.106,143.132,143.088,143.129,364099998.0
2006-02-03 05:15:00,143.132,143.169,143.119,143.156,326200000.0
2006-02-03 05:20:00,143.145,143.145,143.121,143.126,569100005.0
2006-02-03 05:25:00,143.123,143.141,143.108,143.133,294199996.0
2006-02-03 05:30:00,143.121,143.135,143.118,143.121,294599997.0
2006-02-03 05:35:00,143.121,143.141,143.12,143.126,293100001.0
2006-02-03 05:40:00,143.13,143.142,143.124,143.137,352599996.0
2006-02-03 05:45:00,143.14,143.148,143.13,143.137,349800002.0
2006-02-03 05:50:00,143.142,143.151,143.118,143.127,381999995.0
2006-02-03 05:55:00,143.132,143.137,143.112,143.12,389299997.0
2006-02-03 06:00:00,143.117,143.123,143.104,143.112,300699999.0
2006-02-03 06:05:00,143.119,143.132,143.086,143.114,487500001.0
2006-02-03 06:10:00,143.122,143.126,143.105,143.115,567900004.0
2006-02-03 06:15:00,143.125,143.147,143.122,143.137,335699995.0
2006-02-03 06:20:00,143.139,143.183,143.135,143.174,446799992.0
2006-02-03 06:25:00,143.18,143.2,143.171,143.2,418999995.0
2006-02-03 06:30:00,143.197,143.207,143.188,143.197,425699999.0
2006-02-03 06:35:00,143.195,143.225,143.195,143.213,242700001.0
2006-02-03 06:40:00,143.21,143.222,143.173,143.195,497299993.0
2006-02-03 06:45:00,143.2,143.204,143.181,143.188,468299997.0
2006-02-03 06:50:00,143.199,143.201,143.178,143.178,424600007.0
2006-02-03 06:55:00,143.177,143.195,143.166,143.177,517799996.0
2006-02-03 07:00:00,143.182,143.182,143.141,143.17,503700000.0
2006-02-03 07:05:00,143.177,143.21,143.16,143.2,345499998.0
2006-02-03 07:10:00,143.2,143.213,143.182,143.207,397199996.0
2006-02-03 07:15:00,143.198,143.218,143.193,143.215,537199992.0
2006-02-03 07:20:00,143.212,143.231,143.189,143.231,277899997.0
2006-02-03 07:25:00,143.237,143.257,143.232,143.241,396699995.0
2006-02-03 07:30:00,143.242,143.258,143.231,143.241,365700001.0
2006-02-03 07:35:00,143.232,143.248,143.219,143.235,504600002.0
2006-02-03 07:40:00,143.23,143.248,143.212,143.22,470499998.0
2006-02-03 07:45:00,143.212,143.23,143.205,143.23,329900001.0
2006-02-03 07:50:00,143.237,143.237,143.186,143.201,389600002.0
2006-02-03 07:55:00,143.196,143.205,143.159,143.181,354700004.0
2006-02-03 08:00:00,143.183,143.198,143.181,143.196,318699998.0
2006-02-03 08:05:00,143.198,143.214,143.188,143.195,404200001.0
2006-02-03 08:10:00,143.197,143.203,143.172,143.189,361499997.0
2006-02-03 08:15:00,143.203,143.22,143.194,143.212,383100002.0
2006-02-03 08:20:00,143.207,143.22,143.197,143.213,633199998.0
2006-02-03 08:25:00,143.209,143.232,143.206,143.217,466800002.0
2006-02-03 08:30:00,143.212,143.218,143.202,143.215,349499998.0
2006-02-03 08:35:00,143.212,143.227,143.197,143.213,371100003.0
2006-02-03 08:40:00,143.207,143.218,143.189,143.205,500099999.0
2006-02-03 08:45:00,143.208,143.224,143.192,143.21,281000000.0
2006-02-03 08:50:00,143.214,143.23,143.209,143.224,440400000.0
2006-02-03 08:55:00,143.222,143.228,143.196,143.214,497700000.0
2006-02-03 09:00:00,143.203,143.215,143.177,143.208,412400000.0
2006-02-03 09:05:00,143.202,143.202,143.127,143.134,513999998.0
2006-02-03 09:10:00,143.125,143.173,143.125,143.148,487799996.0
2006-02-03 09:15:00,143.144,143.146,143.125,143.126,457500002.0
2006-02-03 09:20:00,143.127,143.162,143.127,143.143,310300001.0
2006-02-03 09:25:00,143.148,143.17,143.12,143.12,494700002.0
2006-02-03 09:30:00,143.127,143.134,143.071,143.071,520099998.0
2006-02-03 09:35:00,143.048,143.061,143.019,143.037,284999999.0
2006-02-03 09:40:00,143.037,143.075,143.023,143.058,481999997.0
2006-02-03 09:45:00,143.069,143.108,143.057,143.057,386599997.0
2006-02-03 09:50:00,143.058,143.082,143.058,143.079,485199996.0
2006-02-03 09:55:00,143.076,143.105,143.066,143.073,498399996.0
2006-02-03 10:00:00,143.065,143.077,142.998,143.007,405599995.0
2006-02-03 10:05:00,143.023,143.039,143.012,143.028,487199997.0
2006-02-03 10:10:00,143.032,143.058,143.019,143.045,455800002.0
2006-02-03 10:15:00,143.047,143.071,143.047,143.058,547400005.0
2006-02-03 10:20:00,143.05,143.058,143.028,143.037,629500005.0
2006-02-03 10:25:00,143.044,143.131,143.044,143.131,588100003.0
2006-02-03 10:30:00,143.136,143.136,143.099,143.107,568099999.0
2006-02-03 10:35:00,143.108,143.125,143.088,143.125,598799993.0
2006-02-03 10:40:00,143.128,143.136,143.114,143.124,501999993.0
2006-02-03 10:45:00,143.127,143.127,143.091,143.1,371499997.0
2006-02-03 10:50:00,143.097,143.121,143.089,143.103,443299994.0
2006-02-03 10:55:00,143.102,143.116,143.081,143.111,609299994.0
2006-02-03 11:00:00,143.12,143.12,143.081,143.088,541999992.0
2006-02-03 11:05:00,143.101,143.101,143.074,143.074,423599997.0
2006-02-03 11:10:00,143.069,143.073,143.037,143.07,555300002.0
2006-02-03 11:15:00,143.062,143.069,143.036,143.049,472400001.0
2006-02-03 11:20:00,143.041,143.049,143.017,143.017,532799995.0
2006-02-03 11:25:00,143.018,143.041,143.006,143.018,470599996.0
2006-02-03 11:30:00,143.021,143.047,143.009,143.017,573900003.0
2006-02-03 11:35:00,143.013,143.054,143.01,143.034,622099995.0
2006-02-03 11:40:00,143.032,143.06,143.032,143.047,521600001.0
2006-02-03 11:45:00,143.047,143.106,143.017,143.106,512900004.0
2006-02-03 11:50:00,143.098,143.106,143.052,143.066,436399998.0
2006-02-03 11:55:00,143.078,143.125,143.066,143.118,673399995.0
2006-02-03 12:00:00,143.116,143.136,143.104,143.13,615300000.0
2006-02-03 12:05:00,143.125,143.136,143.107,143.122,345499998.0
2006-02-03 12:10:00,143.131,143.131,143.091,143.107,587199995.0
2006-02-03 12:15:00,143.106,143.122,143.092,143.113,491599995.0
2006-02-03 12:20:00,143.106,143.12,143.088,143.1,499899996.0
2006-02-03 12:25:00,143.108,143.12,143.082,143.085,541599994.0
2006-02-03 12:30:00,143.085,143.111,143.085,143.101,516499999.0
2006-02-03 12:35:00,143.099,143.114,143.092,143.108,335500002.0
2006-02-03 12:40:00,143.108,143.121,143.093,143.101,353400000.0
2006-02-03 12:45:00,143.111,143.114,143.093,143.104,469999998.0
2006-02-03 12:50:00,143.105,143.105,143.024,143.057,477999998.0
2006-02-03 12:55:00,143.061,143.066,143.033,143.042,566199999.0
2006-02-03 13:00:00,143.045,143.052,143.023,143.052,360700002.0
2006-02-03 13:05:00,143.045,143.059,143.027,143.036,428299997.0
2006-02-03 13:10:00,143.025,143.033,143.008,143.013,563700005.0
2006-02-03 13:15:00,143.01,143.055,143.01,143.048,348399999.0
2006-02-03 13:20:00,143.052,143.059,143.022,143.028,501400000.0
2006-02-03 13:25:00,143.025,143.115,143.016,143.115,539399998.0
2006-02-03 13:30:00,143.11,143.137,143.097,143.125,422299999.0
2006-02-03 13:35:00,143.115,143.131,143.106,143.118,400300005.0
2006-02-03 13:40:00,143.127,143.177,143.126,143.166,402099999.0
2006-02-03 13:45:00,143.161,143.18,143.15,143.175,455299996.0
2006-02-03 13:50:00,143.16,143.169,143.126,143.134,347100002.0
2006-02-03 13:55:00,143.132,143.148,143.12,143.126,346699999.0
2006-02-03 14:00:00,143.123,143.123,143.077,143.1,373400000.0
2006-02-03 14:05:00,143.101,143.103,143.033,143.033,427899999.0
2006-02-03 14:10:00,143.037,143.058,143.026,143.048,662600002.0
2006-02-03 14:15:00,143.049,143.053,143.025,143.043,457799999.0
2006-02-03 14:20:00,143.045,143.063,143.038,143.056,500200006.0
2006-02-03 14:25:00,143.048,143.06,143.034,143.043,371899997.0
2006-02-03 14:30:00,143.04,143.063,143.04,143.062,336899999.0
2006-02-03 14:35:00,143.062,143.066,143.038,143.046,496600004.0
2006-02-03 14:40:00,143.044,143.059,143.031,143.049,416500002.0
2006-02-03 14:45:00,143.042,143.062,143.035,143.045,565099994.0
2006-02-03 14:50:00,143.047,143.053,143.026,143.038,358800002.0
2006-02-03 14:55:00,143.03,143.054,143.025,143.033,484699996.0
2006-02-03 15:00:00,143.04,143.04,143.011,143.017,364499998.0
2006-02-03 15:05:00,143.014,143.031,143.011,143.018,437399999.0
2006-02-03 15:10:00,143.018,143.059,143.018,143.022,448300001.0
2006-02-03 15:15:00,143.002,143.033,142.992,143.033,330099999.0
2006-02-03 15:20:00,143.023,143.023,142.97,142.974,597299994.0
2006-02-03 15:25:00,142.977,143.109,142.863,143.029,460800001.0
2006-02-03 15:30:00,142.935,143.174,142.807,143.009,423099999.0
2006-02-03 15:35:00,142.99,143.059,142.933,142.98,691799998.0
2006-02-03 15:40:00,142.972,143.021,142.957,142.987,479700000.0
2006-02-03 15:45:00,142.993,143.057,142.941,143.025,497099995.0
2006-02-03 15:50:00,143.02,143.028,142.876,142.895,428999999.0
2006-02-03 15:55:00,142.886,142.967,142.841,142.93,426199999.0
2006-02-03 16:00:00,142.935,142.978,142.858,142.862,487799998.0
2006-02-03 16:05:00,142.853,142.952,142.844,142.875,570900000.0
2006-02-03 16:10:00,142.892,143.013,142.881,142.997,393000000.0
2006-02-03 16:15:00,143.011,143.031,142.902,142.902,486000006.0
2006-02-03 16:20:00,142.893,142.969,142.866,142.871,400799994.0
2006-02-03 16:25:00,142.874,142.941,142.852,142.92,348099995.0
2006-02-03 16:30:00,142.929,143.013,142.903,142.999,413500001.0
2006-02-03 16:35:00,142.994,142.994,142.945,142.969,491699997.0
2006-02-03 16:40:00,142.963,142.982,142.925,142.96,500000002.0
2006-02-03 16:45:00,142.976,142.977,142.916,142.924,416500000.0
2006-02-03 16:50:00,142.936,142.993,142.914,142.983,413199999.0
2006-02-03 16:55:00,142.971,143.016,142.928,142.928,369100000.0
2006-02-03 17:00:00,142.933,142.933,142.873,142.915,569200000.0
2006-02-03 17:05:00,142.925,142.972,142.918,142.96,520599999.0
2006-02-03 17:10:00,142.952,142.955,142.923,142.932,536500003.0
2006-02-03 17:15:00,142.928,142.937,142.82,142.827,445300006.0
2006-02-03 17:20:00,142.817,142.822,142.717,142.795,490499994.0
2006-02-03 17:25:00,142.786,142.809,142.729,142.809,281899999.0
2006-02-03 17:30:00,142.828,142.87,142.8,142.846,363500002.0
2006-02-03 17:35:00,142.838,142.856,142.797,142.809,610800005.0
2006-02-03 17:40:00,142.809,142.901,142.809,142.901,511399998.0
2006-02-03 17:45:00,142.914,142.94,142.884,142.925,501699999.0
2006-02-03 17:50:00,142.93,142.96,142.914,142.956,423800002.0
2006-02-03 17:55:00,142.946,142.971,142.929,142.97,477499998.0
2006-02-03 18:00:00,142.969,143.058,142.92,143.053,6168900017.0
2006-02-03 18:05:00,143.052,143.094,142.981,142.985,7493000014.0
2006-02-03 18:10:00,142.985,143.082,142.973,143.068,4981099990.0
2006-02-03 18:15:00,143.062,143.07,143.016,143.043,4949799995.0
2006-02-03 18:20:00,143.044,143.094,143.031,143.047,6386699996.0
2006-02-03 18:25:00,143.052,143.088,143.042,143.086,4466799999.0
2006-02-03 18:30:00,143.08,143.126,143.043,143.069,5412699998.0
2006-02-03 18:35:00,143.073,143.073,142.988,143.005,3289199990.0
2006-02-03 18:40:00,143.006,143.024,142.942,142.955,2818700009.0
2006-02-03 18:45:00,142.952,142.978,142.895,142.902,2199099991.0
2006-02-03 18:50:00,142.91,142.964,142.91,142.936,4068199996.0
2006-02-03 18:55:00,142.938,143.012,142.938,142.965,3320800001.0
2006-02-03 19:00:00,142.952,142.972,142.921,142.965,2191599995.0
2006-02-03 19:05:00,142.968,143.003,142.948,142.983,3984799979.0
2006-02-03 19:10:00,142.99,143.059,142.971,143.055,1308599999.0
2006-02-03 19:15:00,143.053,143.105,143.053,143.074,2816500001.0
2006-02-03 19:20:00,143.08,143.103,142.994,143.002,2405400002.0
2006-02-03 19:25:00,143.001,143.025,142.907,142.93,3543599984.0
2006-02-03 19:30:00,142.933,142.964,142.918,142.955,3660099990.0
2006-02-03 19:35:00,142.953,142.962,142.93,142.935,2543200001.0
2006-02-03 19:40:00,142.937,142.98,142.925,142.978,2278699991.0
2006-02-03 19:45:00,142.978,142.978,142.923,142.947,1836499991.0
2006-02-03 19:50:00,142.947,142.988,142.931,142.962,2056500006.0
2006-02-03 19:55:00,142.964,142.999,142.951,142.999,2571199998.0
2006-02-03 20:00:00,143.01,143.011,142.968,142.968,1491000000.0
2006-02-03 20:05:00,142.965,142.987,142.934,142.978,2791499988.0
2006-02-03 20:10:00,142.97,142.987,142.952,142.964,2711900003.0
2006-02-03 20:15:00,142.967,142.978,142.945,142.957,2160099989.0
2006-02-03 20:20:00,142.959,142.987,142.951,142.983,1978199997.0
2006-02-03 20:25:00,142.986,143.029,142.98,143.007,3417000011.0
2006-02-03 20:30:00,143.007,143.021,142.977,143.003,5013499996.0
2006-02-03 20:35:00,142.999,143.002,142.975,142.985,3145600006.0
2006-02-03 20:40:00,142.981,142.995,142.9,142.925,2869700002.0
2006-02-03 20:45:00,142.927,142.955,142.907,142.952,3273900013.0
2006-02-03 20:50:00,142.948,142.956,142.91,142.925,3039400002.0
2006-02-03 20:55:00,142.919,142.965,142.902,142.955,4988299989.0
2006-02-03 21:00:00,142.957,142.971,142.912,142.926,3625499984.0
2006-02-03 21:05:00,142.933,142.955,142.915,142.932,2317599992.0
2006-02-03 21:10:00,142.93,142.979,142.912,142.96,2744700003.0
2006-02-03 21:15:00,142.958,142.972,142.94,142.951,3037399993.0
2006-02-03 21:20:00,142.952,142.984,142.937,142.97,4130499986.0
2006-02-03 21:25:00,142.978,142.989,142.951,142.96,1480600000.0
2006-02-03 21:30:00,142.957,143.018,142.957,143.014,1460400002.0
2006-02-03 21:35:00,143.01,143.01,142.968,142.993,1226599998.0
2006-02-03 21:40:00,142.992,143.046,142.978,143.016,1829399998.0
2006-02-03 21:45:00,143.024,143.054,142.939,142.96,1501999996.0
2006-02-03 21:50:00,142.961,143.024,142.957,142.997,554400002.0
2006-02-03 21:55:00,143.001,143.048,142.977,143.047,553400000.0
2006-02-03 22:00:00,143.055,143.104,142.996,142.999,1288699997.0
2006-02-03 22:05:00,142.995,143.009,142.967,142.976,415399999.0
2006-02-03 22:10:00,142.972,142.991,142.953,142.97,613800006.0
2006-02-03 22:15:00,142.97,142.976,142.95,142.967,698300000.0
2006-02-03 22:20:00,142.967,142.967,142.923,142.925,721999999.0
2006-02-03 22:25:00,142.923,142.937,142.917,142.93,1285200004.0
2006-02-03 22:30:00,142.925,142.927,142.889,142.9,752799990.0
2006-02-03 22:35:00,142.898,142.919,142.883,142.907,1420700002.0
2006-02-03 22:40:00,142.914,142.939,142.875,142.877,1124800000.0
2006-02-03 22:45:00,142.879,142.898,142.869,142.898,1082600002.0
2006-02-03 22:50:00,142.903,142.911,142.889,142.905,858499992.0
2006-02-03 22:55:00,142.9,142.91,142.83,142.85,590500002.0
2006-02-03 23:00:00,142.875,142.875,142.843,142.871,392500001.0
2006-02-03 23:05:00,142.862,142.885,142.851,142.881,456400001.0
2006-02-03 23:10:00,142.87,142.901,142.842,142.899,376099999.0
2006-02-03 23:15:00,142.898,142.929,142.883,142.892,292500000.0
2006-02-03 23:20:00,142.893,142.927,142.884,142.927,472900006.0
2006-02-03 23:25:00,142.927,142.939,142.922,142.929,432700001.0
2006-02-03 23:30:00,142.927,142.932,142.918,142.918,234500002.0
2006-02-03 23:35:00,142.926,142.949,142.915,142.938,357699996.0
2006-02-03 23:40:00,142.937,142.953,142.931,142.953,332599997.0
2006-02-03 23:45:00,142.959,142.984,142.953,142.97,683199998.0
2006-02-03 23:50:00,142.974,143.009,142.972,143.003,367499995.0
2006-02-03 23:55:00,142.991,142.998,142.955,142.972,477400002.0
2006-02-06 00:00:00,142.982,143.005,142.95,142.957,509399999.0
2006-02-06 00:05:00,142.94,142.982,142.935,142.966,471400001.0
2006-02-06 00:10:00,142.964,142.985,142.933,142.972,634899997.0
2006-02-06 00:15:00,142.981,142.988,142.932,142.962,501499995.0
2006-02-06 00:20:00,142.97,142.984,142.921,142.97,310000001.0
2006-02-06 00:25:00,142.968,142.976,142.905,142.925,311900000.0
2006-02-06 00:30:00,142.935,142.995,142.935,142.985,366299999.0
2006-02-06 00:35:00,142.985,143.011,142.955,143.011,500900004.0
2006-02-06 00:40:00,143.014,143.06,143.0,143.048,659399998.0
2006-02-06 00:45:00,143.05,143.055,143.0,143.035,334700001.0
2006-02-06 00:50:00,143.037,143.051,142.981,143.03,474000001.0
2006-02-06 00:55:00,143.022,143.022,142.954,142.962,400299997.0
2006-02-06 01:00:00,142.969,143.014,142.969,143.006,490499996.0
2006-02-06 01:05:00,143.0,143.012,142.977,142.998,309700001.0
2006-02-06 01:10:00,142.997,143.007,142.974,142.983,585700000.0
2006-02-06 01:15:00,142.984,142.987,142.951,142.959,524999992.0
2006-02-06 01:20:00,142.962,142.969,142.923,142.94,620800002.0
2006-02-06 01:25:00,142.93,142.932,142.894,142.918,393599996.0
2006-02-06 01:30:00,142.914,142.933,142.897,142.915,600599999.0
2006-02-06 01:35:00,142.92,142.927,142.908,142.92,487200000.0
2006-02-06 01:40:00,142.924,142.943,142.905,142.91,449399994.0
2006-02-06 01:45:00,142.913,142.925,142.904,142.917,404099999.0
2006-02-06 01:50:00,142.907,142.938,142.894,142.906,485999998.0
2006-02-06 01:55:00,142.918,142.964,142.902,142.952,543999999.0
2006-02-06 02:00:00,142.951,142.96,142.905,142.942,499500003.0
2006-02-06 02:05:00,142.942,142.977,142.942,142.949,386899998.0
2006-02-06 02:10:00,142.937,142.937,142.875,142.902,613700004.0
2006-02-06 02:15:00,142.898,142.949,142.882,142.924,389799999.0
2006-02-06 02:20:00,142.924,142.954,142.907,142.954,510399998.0
2006-02-06 02:25:00,142.943,142.974,142.92,142.936,509499995.0
2006-02-06 02:30:00,142.931,142.945,142.905,142.93,438900001.0
2006-02-06 02:35:00,142.933,142.935,142.864,142.872,456299995.0
2006-02-06 02:40:00,142.86,142.862,142.812,142.83,285700000.0
2006-02-06 02:45:00,142.838,142.847,142.82,142.845,452900003.0
2006-02-06 02:50:00,142.843,142.888,142.84,142.888,415600000.0
2006-02-06 02:55:00,142.895,142.924,142.89,142.89,448299999.0
2006-02-06 03:00:00,142.894,142.898,142.788,142.79,476800002.0
2006-02-06 03:05:00,142.797,142.829,142.791,142.8,616199998.0
2006-02-06 03:10:00,142.805,142.83,142.798,142.802,489100003.0
2006-02-06 03:15:00,142.814,142.835,142.81,142.824,387999997.0
2006-02-06 03:20:00,142.818,142.842,142.811,142.819,668799994.0
2006-02-06 03:25:00,142.82,142.851,142.794,142.805,349099997.0
2006-02-06 03:30:00,142.807,142.82,142.78,142.78,339599999.0
2006-02-06 03:35:00,142.757,142.773,142.74,142.773,396599998.0
2006-02-06 03:40:00,142.766,142.784,142.745,142.765,362300001.0
2006-02-06 03:45:00,142.767,142.774,142.738,142.744,220400002.0
2006-02-06 03:50:00,142.75,142.771,142.738,142.745,416099998.0
2006-02-06 03:55:00,142.743,142.791,142.743,142.785,531900000.0
2006-02-06 04:00:00,142.79,142.806,142.758,142.769,354399998.0
2006-02-06 04:05:00,142.768,142.782,142.753,142.761,432100002.0
2006-02-06 04:10:00,142.753,142.774,142.739,142.766,390499999.0
2006-02-06 04:15:00,142.758,142.766,142.738,142.756,515000003.0
2006-02-06 04:20:00,142.762,142.773,142.743,142.758,479000002.0
2006-02-06 04:25:00,142.749,142.767,142.747,142.758,318200000.0
2006-02-06 04:30:00,142.765,142.8,142.735,142.735,379199993.0
2006-02-06 04:35:00,142.739,142.739,142.69,142.708,362299999.0
2006-02-06 04:40:00,142.72,142.753,142.713,142.727,408099998.0
2006-02-06 04:45:00,142.719,142.728,142.701,142.707,311799998.0
2006-02-06 04:50:00,142.699,142.716,142.633,142.639,407200003.0
2006-02-06 04:55:00,142.637,142.64,142.546,142.546,609299997.0
2006-02-06 05:00:00,142.537,142.543,142.506,142.535,606599999.0
2006-02-06 05:05:00,142.531,142.56,142.53,142.553,370500000.0
2006-02-06 05:10:00,142.552,142.552,142.513,142.52,361300005.0
2006-02-06 05:15:00,142.522,142.547,142.507,142.533,444499997.0
2006-02-06 05:20:00,142.547,142.552,142.515,142.519,530100002.0
2006-02-06 05:25:00,142.514,142.519,142.476,142.515,374100003.0
2006-02-06 05:30:00,142.523,142.534,142.51,142.514,316400001.0
2006-02-06 05:35:00,142.51,142.54,142.5,142.54,340699997.0
2006-02-06 05:40:00,142.554,142.579,142.543,142.57,479999997.0
2006-02-06 05:45:00,142.573,142.585,142.546,142.551,369300003.0
2006-02-06 05:50:00,142.55,142.55,142.494,142.494,361099997.0
2006-02-06 05:55:00,142.495,142.519,142.495,142.505,401800001.0
2006-02-06 06:00:00,142.497,142.555,142.497,142.549,523999999.0
2006-02-06 06:05:00,142.557,142.572,142.545,142.55,417199998.0
2006-02-06 06:10:00,142.55,142.558,142.527,142.535,335700001.0
2006-02-06 06:15:00,142.54,142.549,142.522,142.542,417400002.0
2006-02-06 06:20:00,142.54,142.55,142.522,142.53,442099998.0
2006-02-06 06:25:00,142.528,142.543,142.504,142.537,499299992.0
2006-02-06 06:30:00,142.537,142.55,142.512,142.512,391199996.0
2006-02-06 06:35:00,142.509,142.518,142.491,142.507,381799999.0
2006-02-06 06:40:00,142.505,142.52,142.481,142.487,466799995.0
2006-02-06 06:45:00,142.488,142.496,142.477,142.493,429599999.0
2006-02-06 06:50:00,142.5,142.543,142.49,142.533,525799995.0
2006-02-06 06:55:00,142.535,142.545,142.49,142.508,433699997.0
2006-02-06 07:00:00,142.509,142.545,142.499,142.545,477300000.0
2006-02-06 07:05:00,142.532,142.568,142.532,142.568,615400001.0
2006-02-06 07:10:00,142.573,142.573,142.543,142.554,425399997.0
2006-02-06 07:15:00,142.545,142.558,142.512,142.533,386100000.0
2006-02-06 07:20:00,142.527,142.552,142.52,142.548,219800001.0
2006-02-06 07:25:00,142.543,142.571,142.543,142.55,395300001.0
2006-02-06 07:30:00,142.553,142.572,142.553,142.567,261599999.0
2006-02-06 07:35:00,142.557,142.564,142.49,142.5,399600000.0
2006-02-06 07:40:00,142.494,142.528,142.485,142.51,560100002.0
2006-02-06 07:45:00,142.505,142.525,142.505,142.511,371699999.0
2006-02-06 07:50:00,142.515,142.552,142.507,142.544,480300004.0
2006-02-06 07:55:00,142.546,142.555,142.526,142.528,457099999.0
2006-02-06 08:00:00,142.528,142.572,142.528,142.568,374099998.0
2006-02-06 08:05:00,142.57,142.642,142.565,142.623,425000002.0
2006-02-06 08:10:00,142.626,142.662,142.604,142.661,413500001.0
2006-02-06 08:15:00,142.658,142.665,142.625,142.645,505900003.0
2006-02-06 08:20:00,142.648,142.677,142.64,142.67,614400000.0
2006-02-06 08:25:00,142.652,142.679,142.628,142.671,284600000.0
2006-02-06 08:30:00,142.669,142.679,142.628,142.646,493800000.0
2006-02-06 08:35:00,142.638,142.646,142.612,142.614,572099997.0
2006-02-06 08:40:00,142.607,142.61,142.56,142.584,538600001.0
2006-02-06 08:45:00,142.588,142.602,142.57,142.587,459200003.0
2006-02-06 08:50:00,142.598,142.645,142.594,142.628,407499996.0
2006-02-06 08:55:00,142.628,142.628,142.596,142.625,551599995.0
2006-02-06 09:00:00,142.614,142.643,142.597,142.604,350500003.0
2006-02-06 09:05:00,142.61,142.616,142.537,142.547,383900001.0
2006-02-06 09:10:00,142.53,142.547,142.502,142.519,619600001.0
2006-02-06 09:15:00,142.522,142.523,142.368,142.368,402699996.0
2006-02-06 09:20:00,142.347,142.414,142.332,142.353,430599999.0
2006-02-06 09:25:00,142.341,142.39,142.341,142.39,568500001.0
2006-02-06 09:30:00,142.392,142.418,142.385,142.418,476600004.0
2006-02-06 09:35:00,142.414,142.415,142.379,142.385,603900005.0
2006-02-06 09:40:00,142.391,142.393,142.337,142.337,462999994.0
2006-02-06 09:45:00,142.346,142.379,142.327,142.327,459699996.0
2006-02-06 09:50:00,142.331,142.375,142.331,142.34,414400000.0
2006-02-06 09:55:00,142.333,142.368,142.327,142.357,537399997.0
2006-02-06 10:00:00,142.356,142.388,142.329,142.388,561799999.0
2006-02-06 10:05:00,142.394,142.394,142.345,142.36,389100001.0
2006-02-06 10:10:00,142.365,142.378,142.34,142.34,475200001.0
2006-02-06 10:15:00,142.338,142.366,142.331,142.341,569100000.0
2006-02-06 10:20:00,142.335,142.364,142.319,142.335,603299998.0
2006-02-06 10:25:00,142.338,142.364,142.237,142.246,427999997.0
2006-02-06 10:30:00,142.245,142.263,142.221,142.263,447800003.0
2006-02-06 10:35:00,142.262,142.286,142.242,142.25,681800000.0
2006-02-06 10:40:00,142.254,142.269,142.247,142.26,380900002.0
2006-02-06 10:45:00,142.262,142.295,142.252,142.295,481099994.0
2006-02-06 10:50:00,142.299,142.333,142.274,142.285,586200004.0
2006-02-06 10:55:00,142.284,142.368,142.277,142.35,534499998.0
2006-02-06 11:00:00,142.362,142.362,142.303,142.307,476199997.0
2006-02-06 11:05:00,142.32,142.33,142.298,142.302,406099999.0
2006-02-06 11:10:00,142.299,142.323,142.295,142.323,398499997.0
2006-02-06 11:15:00,142.308,142.324,142.291,142.306,408699999.0
2006-02-06 11:20:00,142.304,142.31,142.279,142.297,548699994.0
2006-02-06 11:25:00,142.295,142.326,142.277,142.278,520400003.0
2006-02-06 11:30:00,142.272,142.302,142.254,142.281,539100000.0
2006-02-06 11:35:00,142.277,142.289,142.222,142.235,422400000.0
2006-02-06 11:40:00,142.23,142.25,142.218,142.23,450100004.0
2006-02-06 11:45:00,142.232,142.295,142.222,142.287,468599996.0
2006-02-06 11:50:00,142.273,142.28,142.253,142.267,322300002.0
2006-02-06 11:55:00,142.272,142.281,142.255,142.266,518700000.0
2006-02-06 12:00:00,142.268,142.3,142.257,142.3,512600004.0
2006-02-06 12:05:00,142.31,142.344,142.31,142.342,455699996.0
2006-02-06 12:10:00,142.355,142.377,142.35,142.36,430000003.0
2006-02-06 12:15:00,142.353,142.38,142.325,142.338,510399996.0
2006-02-06 12:20:00,142.329,142.347,142.316,142.347,263499998.0
2006-02-06 12:25:00,142.357,142.368,142.337,142.346,437900001.0
2006-02-06 12:30:00,142.347,142.372,142.347,142.372,599400002.0
2006-02-06 12:35:00,142.381,142.397,142.343,142.355,426300002.0
2006-02-06 12:40:00,142.353,142.369,142.339,142.346,603099998.0
2006-02-06 12:45:00,142.352,142.352,142.327,142.334,425899999.0
2006-02-06 12:50:00,142.331,142.338,142.28,142.295,460099998.0
2006-02-06 12:55:00,142.294,142.354,142.281,142.328,431000001.0
2006-02-06 13:00:00,142.322,142.355,142.316,142.335,594600005.0
2006-02-06 13:05:00,142.32,142.348,142.32,142.343,219799999.0
2006-02-06 13:10:00,142.335,142.335,142.279,142.29,475699995.0
2006-02-06 13:15:00,142.295,142.316,142.284,142.3,560700000.0
2006-02-06 13:20:00,142.306,142.313,142.274,142.313,390799996.0
2006-02-06 13:25:00,142.304,142.304,142.225,142.256,514800002.0
2006-02-06 13:30:00,142.256,142.281,142.244,142.262,407600001.0
2006-02-06 13:35:00,142.252,142.265,142.224,142.265,408800002.0
2006-02-06 13:40:00,142.267,142.346,142.267,142.345,583000001.0
2006-02-06 13:45:00,142.345,142.375,142.31,142.367,287200004.0
2006-02-06 13:50:00,142.354,142.423,142.354,142.412,356900001.0
2006-02-06 13:55:00,142.408,142.418,142.357,142.359,338599996.0
2006-02-06 14:00:00,142.365,142.369,142.332,142.356,337100002.0
2006-02-06 14:05:00,142.348,142.383,142.331,142.383,394500001.0
2006-02-06 14:10:00,142.392,142.392,142.352,142.359,424899994.0
2006-02-06 14:15:00,142.357,142.369,142.346,142.363,628500004.0
2006-02-06 14:20:00,142.365,142.371,142.318,142.338,423599999.0
2006-02-06 14:25:00,142.339,142.363,142.313,142.344,501600001.0
2006-02-06 14:30:00,142.327,142.334,142.311,142.32,466399998.0
2006-02-06 14:35:00,142.319,142.342,142.307,142.325,510199997.0
2006-02-06 14:40:00,142.327,142.352,142.319,142.341,628499998.0
2006-02-06 14:45:00,142.347,142.347,142.309,142.314,388500002.0
2006-02-06 14:50:00,142.315,142.348,142.304,142.348,381500004.0
2006-02-06 14:55:00,142.355,142.37,142.328,142.328,481599997.0
2006-02-06 15:00:00,142.33,142.33,142.271,142.281,335600000.0
2006-02-06 15:05:00,142.283,142.297,142.247,142.285,367799996.0
2006-02-06 15:10:00,142.28,142.296,142.257,142.261,572100004.0
2006-02-06 15:15:00,142.245,142.308,142.242,142.308,320300003.0
2006-02-06 15:20:00,142.321,142.344,142.315,142.316,474899996.0
2006-02-06 15:25:00,142.317,142.317,142.237,142.277,416099997.0
2006-02-06 15:30:00,142.272,142.288,142.251,142.253,561900002.0
2006-02-06 15:35:00,142.262,142.276,142.239,142.256,380000004.0
2006-02-06 15:40:00,142.246,142.246,142.211,142.221,350099999.0
2006-02-06 15:45:00,142.226,142.234,142.198,142.214,622600001.0
2006-02-06 15:50:00,142.199,142.221,142.16,142.218,489200000.0
2006-02-06 15:55:00,142.214,142.217,142.171,142.174,494400005.0
2006-02-06 16:00:00,142.17,142.238,142.169,142.23,582799999.0
2006-02-06 16:05:00,142.228,142.28,142.217,142.272,532000001.0
2006-02-06 16:10:00,142.276,142.307,142.257,142.259,449300004.0
2006-02-06 16:15:00,142.258,142.295,142.245,142.295,394099997.0
2006-02-06 16:20:00,142.293,142.35,142.242,142.35,495500002.0
2006-02-06 16:25:00,142.347,142.369,142.326,142.334,581199998.0
2006-02-06 16:30:00,142.345,142.371,142.338,142.351,464000002.0
2006-02-06 16:35:00,142.354,142.363,142.307,142.33,495400001.0
2006-02-06 16:40:00,142.341,142.369,142.326,142.353,414000004.0
2006-02-06 16:45:00,142.353,142.37,142.342,142.362,414200000.0
2006-02-06 16:50:00,142.369,142.388,142.362,142.365,463900003.0
2006-02-06 16:55:00,142.354,142.375,142.336,142.348,423600000.0
2006-02-06 17:00:00,142.342,142.43,142.328,142.43,539900003.0
2006-02-06 17:05:00,142.446,142.532,142.446,142.473,420299996.0
2006-02-06 17:10:00,142.469,142.469,142.414,142.44,448699999.0
2006-02-06 17:15:00,142.429,142.432,142.352,142.37,298800002.0
2006-02-06 17:20:00,142.373,142.378,142.333,142.364,433099999.0
2006-02-06 17:25:00,142.372,142.376,142.313,142.323,373400001.0
2006-02-06 17:30:00,142.322,142.343,142.309,142.324,302500002.0
2006-02-06 17:35:00,142.33,142.37,142.326,142.36,458799997.0
2006-02-06 17:40:00,142.356,142.372,142.34,142.365,545999999.0
2006-02-06 17:45:00,142.362,142.362,142.296,142.325,436400001.0
2006-02-06 17:50:00,142.324,142.347,142.32,142.329,469100000.0
2006-02-06 17:55:00,142.325,142.367,142.307,142.308,542700001.0
2006-02-06 18:00:00,142.302,142.41,142.265,142.27,6994000015.0
2006-02-06 18:05:00,142.269,142.304,142.246,142.293,7419399976.0
2006-02-06 18:10:00,142.303,142.341,142.299,142.335,5182099979.0
2006-02-06 18:15:00,142.336,142.393,142.328,142.38,5000299982.0
2006-02-06 18:20:00,142.376,142.412,142.364,142.4,6621899993.0
2006-02-06 18:25:00,142.407,142.436,142.378,142.422,4453099987.0
2006-02-06 18:30:00,142.428,142.461,142.406,142.41,5121199979.0
2006-02-06 18:35:00,142.413,142.489,142.397,142.442,3131900004.0
2006-02-06 18:40:00,142.434,142.462,142.4,142.437,2773699999.0
2006-02-06 18:45:00,142.431,142.447,142.333,142.333,2115699988.0
2006-02-06 18:50:00,142.33,142.386,142.309,142.338,3880399998.0
2006-02-06 18:55:00,142.329,142.38,142.324,142.353,3333399977.0
2006-02-06 19:00:00,142.344,142.395,142.3,142.395,2014400004.0
2006-02-06 19:05:00,142.408,142.44,142.381,142.39,3910000001.0
2006-02-06 19:10:00,142.398,142.41,142.285,142.3,1614999997.0
2006-02-06 19:15:00,142.295,142.318,142.258,142.312,2625599996.0
2006-02-06 19:20:00,142.322,142.328,142.285,142.3,2393300008.0
2006-02-06 19:25:00,142.301,142.336,142.301,142.31,3230900009.0
2006-02-06 19:30:00,142.306,142.31,142.251,142.267,3578300000.0
2006-02-06 19:35:00,142.264,142.286,142.244,142.272,2479999986.0
2006-02-06 19:40:00,142.27,142.318,142.256,142.31,2217899999.0
2006-02-06 19:45:00,142.316,142.339,142.3,142.339,1726300000.0
2006-02-06 19:50:00,142.336,142.336,142.284,142.288,1908399998.0
2006-02-06 19:55:00,142.284,142.284,142.257,142.27,2461299989.0
2006-02-06 20:00:00,142.279,142.282,142.251,142.263,1201899999.0
2006-02-06 20:05:00,142.266,142.295,142.26,142.287,2252999998.0
2006-02-06 20:10:00,142.278,142.311,142.273,142.302,2471000004.0
2006-02-06 20:15:00,142.308,142.326,142.285,142.305,1811700000.0
2006-02-06 20:20:00,142.309,142.344,142.286,142.293,1857100002.0
2006-02-06 20:25:00,142.293,142.331,142.274,142.28,3726899999.0
2006-02-06 20:30:00,142.282,142.301,142.274,142.29,5020300011.0
2006-02-06 20:35:00,142.28,142.3,142.261,142.296,3224599998.0
2006-02-06 20:40:00,142.298,142.335,142.298,142.319,2682699994.0
2006-02-06 20:45:00,142.325,142.349,142.282,142.296,2893600003.0
2006-02-06 20:50:00,142.29,142.326,142.278,142.318,2886299996.0
2006-02-06 20:55:00,142.312,142.332,142.294,142.315,4853099991.0
2006-02-06 21:00:00,142.316,142.357,142.316,142.337,3957200001.0
2006-02-06 21:05:00,142.339,142.346,142.322,142.333,1895199993.0
2006-02-06 21:10:00,142.338,142.356,142.32,142.327,2237300008.0
2006-02-06 21:15:00,142.325,142.328,142.298,142.299,3024899986.0
2006-02-06 21:20:00,142.3,142.314,142.282,142.29,3554600002.0
2006-02-06 21:25:00,142.304,142.323,142.283,142.295,1611600007.0
2006-02-06 21:30:00,142.293,142.336,142.293,142.332,1298099995.0
2006-02-06 21:35:00,142.332,142.344,142.307,142.344,965199997.0
2006-02-06 21:40:00,142.345,142.402,142.345,142.383,1605499998.0
2006-02-06 21:45:00,142.386,142.431,142.386,142.4,1366299999.0
2006-02-06 21:50:00,142.402,142.422,142.396,142.415,534400003.0
2006-02-06 21:55:00,142.418,142.436,142.408,142.411,412800001.0
2006-02-06 22:00:00,142.41,142.428,142.367,142.38,1452500005.0
2006-02-06 22:05:00,142.372,142.382,142.339,142.372,579899999.0
2006-02-06 22:10:00,142.378,142.382,142.315,142.321,691999999.0
2006-02-06 22:15:00,142.325,142.353,142.323,142.327,768000002.0
2006-02-06 22:20:00,142.325,142.359,142.32,142.333,719799995.0
2006-02-06 22:25:00,142.335,142.354,142.322,142.335,1388399998.0
2006-02-06 22:30:00,142.336,142.355,142.314,142.335,639499997.0
2006-02-06 22:35:00,142.332,142.341,142.316,142.334,1244699993.0
2006-02-06 22:40:00,142.335,142.343,142.322,142.331,1281399998.0
2006-02-06 22:45:00,142.33,142.331,142.31,142.325,1236299994.0
2006-02-06 22:50:00,142.327,142.331,142.295,142.312,754899999.0
2006-02-06 22:55:00,142.312,142.337,142.279,142.294,769500001.0
2006-02-06 23:00:00,142.313,142.354,142.305,142.354,526399996.0
2006-02-06 23:05:00,142.358,142.368,142.35,142.36,482200001.0
2006-02-06 23:10:00,142.353,142.412,142.353,142.405,401300001.0
2006-02-06 23:15:00,142.403,142.413,142.382,142.405,527400001.0
2006-02-06 23:20:00,142.41,142.433,142.404,142.43,464799999.0
2006-02-06 23:25:00,142.43,142.434,142.391,142.41,549999995.0
2006-02-06 23:30:00,142.413,142.429,142.4,142.418,447799995.0
2006-02-06 23:35:00,142.42,142.423,142.398,142.415,503099996.0
2006-02-06 23:40:00,142.409,142.417,142.379,142.412,591000001.0
2006-02-06 23:45:00,142.409,142.419,142.397,142.402,356399996.0
2006-02-06 23:50:00,142.408,142.431,142.397,142.415,418899999.0
2006-02-06 23:55:00,142.42,142.428,142.412,142.425,500800002.0
2006-02-07 00:00:00,142.412,142.459,142.402,142.433,542899996.0
2006-02-07 00:05:00,142.44,142.453,142.393,142.44,585299999.0
2006-02-07 00:10:00,142.462,142.464,142.384,142.407,535300000.0
2006-02-07 00:15:00,142.398,142.437,142.343,142.375,387800000.0
2006-02-07 00:20:00,142.403,142.415,142.347,142.35,438699999.0
2006-02-07 00:25:00,142.359,142.382,142.354,142.362,430500004.0
2006-02-07 00:30:00,142.366,142.448,142.362,142.415,450399998.0
2006-02-07 00:35:00,142.414,142.437,142.396,142.437,392399997.0
2006-02-07 00:40:00,142.435,142.442,142.415,142.424,504699995.0
2006-02-07 00:45:00,142.427,142.445,142.417,142.432,362699998.0
2006-02-07 00:50:00,142.428,142.459,142.423,142.456,324300000.0
2006-02-07 00:55:00,142.455,142.488,142.449,142.455,438300001.0
2006-02-07 01:00:00,142.457,142.505,142.444,142.505,627799998.0
2006-02-07 01:05:00,142.501,142.568,142.482,142.568,361699999.0
2006-02-07 01:10:00,142.565,142.572,142.489,142.489,428999994.0
2006-02-07 01:15:00,142.506,142.506,142.475,142.476,576899996.0
2006-02-07 01:20:00,142.489,142.517,142.422,142.43,431300008.0
2006-02-07 01:25:00,142.425,142.478,142.425,142.473,544800002.0
2006-02-07 01:30:00,142.469,142.48,142.433,142.46,597500000.0
2006-02-07 01:35:00,142.468,142.471,142.446,142.463,464700001.0
2006-02-07 01:40:00,142.458,142.502,142.439,142.458,614499996.0
2006-02-07 01:45:00,142.466,142.485,142.448,142.463,327099998.0
2006-02-07 01:50:00,142.45,142.463,142.438,142.438,495200000.0
2006-02-07 01:55:00,142.448,142.448,142.403,142.417,373499999.0
2006-02-07 02:00:00,142.425,142.439,142.413,142.425,454700004.0
2006-02-07 02:05:00,142.415,142.475,142.415,142.443,423400001.0
2006-02-07 02:10:00,142.444,142.471,142.441,142.465,343000003.0
2006-02-07 02:15:00,142.468,142.468,142.437,142.46,513599995.0
2006-02-07 02:20:00,142.468,142.483,142.447,142.458,444499995.0
2006-02-07 02:25:00,142.456,142.469,142.452,142.453,361499996.0
2006-02-07 02:30:00,142.448,142.485,142.447,142.485,457299997.0
2006-02-07 02:35:00,142.483,142.511,142.471,142.475,432699999.0
2006-02-07 02:40:00,142.482,142.484,142.455,142.471,467699999.0
2006-02-07 02:45:00,142.469,142.475,142.45,142.461,467199996.0
2006-02-07 02:50:00,142.452,142.473,142.41,142.423,480100007.0
2006-02-07 02:55:00,142.416,142.45,142.406,142.428,554800000.0
2006-02-07 03:00:00,142.441,142.455,142.421,142.442,434100001.0
2006-02-07 03:05:00,142.456,142.471,142.433,142.443,327799998.0
2006-02-07 03:10:00,142.45,142.452,142.429,142.451,356899997.0
2006-02-07 03:15:00,142.458,142.479,142.442,142.473,518900006.0
2006-02-07 03:20:00,142.471,142.471,142.432,142.46,565700002.0
2006-02-07 03:25:00,142.458,142.479,142.448,142.454,404899997.0
2006-02-07 03:30:00,142.456,142.486,142.451,142.46,587900003.0
2006-02-07 03:35:00,142.465,142.465,142.433,142.461,596299999.0
2006-02-07 03:40:00,142.457,142.477,142.434,142.47,546699993.0
2006-02-07 03:45:00,142.475,142.484,142.458,142.458,348200000.0
2006-02-07 03:50:00,142.466,142.467,142.452,142.46,314799998.0
2006-02-07 03:55:00,142.452,142.473,142.451,142.459,277000004.0
2006-02-07 04:00:00,142.451,142.465,142.423,142.461,445699994.0
2006-02-07 04:05:00,142.448,142.473,142.445,142.46,469199996.0
2006-02-07 04:10:00,142.453,142.453,142.406,142.417,470799997.0
2006-02-07 04:15:00,142.414,142.426,142.4,142.42,366399999.0
2006-02-07 04:20:00,142.425,142.447,142.41,142.415,417799999.0
2006-02-07 04:25:00,142.411,142.425,142.398,142.418,457300001.0
2006-02-07 04:30:00,142.419,142.422,142.383,142.392,435199995.0
2006-02-07 04:35:00,142.402,142.41,142.346,142.354,587599997.0
2006-02-07 04:40:00,142.364,142.365,142.342,142.344,423900005.0
2006-02-07 04:45:00,142.343,142.37,142.343,142.365,320299999.0
2006-02-07 04:50:00,142.37,142.37,142.332,142.345,384899995.0
2006-02-07 04:55:00,142.345,142.366,142.34,142.36,516700002.0
2006-02-07 05:00:00,142.365,142.391,142.361,142.38,551400002.0
2006-02-07 05:05:00,142.378,142.392,142.347,142.362,326299997.0
2006-02-07 05:10:00,142.362,142.369,142.338,142.364,430400003.0
2006-02-07 05:15:00,142.358,142.376,142.35,142.363,277599998.0
2006-02-07 05:20:00,142.369,142.373,142.344,142.369,365599997.0
2006-02-07 05:25:00,142.352,142.356,142.324,142.345,383700001.0
2006-02-07 05:30:00,142.342,142.354,142.325,142.345,428300001.0
2006-02-07 05:35:00,142.342,142.374,142.342,142.366,590699997.0
2006-02-07 05:40:00,142.364,142.383,142.358,142.38,447600001.0
2006-02-07 05:45:00,142.382,142.422,142.374,142.402,433699999.0
2006-02-07 05:50:00,142.403,142.417,142.393,142.398,379299997.0
2006-02-07 05:55:00,142.398,142.415,142.387,142.402,456599998.0
2006-02-07 06:00:00,142.392,142.418,142.378,142.416,461899999.0
2006-02-07 06:05:00,142.423,142.423,142.399,142.41,437100003.0
2006-02-07 06:10:00,142.412,142.418,142.399,142.405,433500002.0
2006-02-07 06:15:00,142.406,142.406,142.371,142.371,489500004.0
2006-02-07 06:20:00,142.362,142.395,142.354,142.387,444899997.0
2006-02-07 06:25:00,142.392,142.394,142.352,142.357,321399995.0
2006-02-07 06:30:00,142.36,142.377,142.343,142.369,579800000.0
2006-02-07 06:35:00,142.362,142.393,142.361,142.391,334400003.0
2006-02-07 06:40:00,142.381,142.396,142.355,142.362,445900000.0
2006-02-07 06:45:00,142.364,142.39,142.357,142.381,457700000.0
2006-02-07 06:50:00,142.377,142.384,142.351,142.354,347899998.0
2006-02-07 06:55:00,142.354,142.373,142.347,142.371,595400001.0
2006-02-07 07:00:00,142.373,142.373,142.349,142.367,492300005.0
2006-02-07 07:05:00,142.353,142.385,142.353,142.38,417700003.0
2006-02-07 07:10:00,142.377,142.382,142.363,142.37,490299999.0
2006-02-07 07:15:00,142.367,142.387,142.357,142.373,375500001.0
2006-02-07 07:20:00,142.359,142.384,142.359,142.384,377899998.0
2006-02-07 07:25:00,142.372,142.38,142.355,142.365,308500002.0
2006-02-07 07:30:00,142.36,142.375,142.35,142.375,574500003.0
2006-02-07 07:35:00,142.37,142.371,142.355,142.362,488999995.0
2006-02-07 07:40:00,142.356,142.4,142.356,142.4,510599995.0
2006-02-07 07:45:00,142.395,142.436,142.394,142.421,377000001.0
2006-02-07 07:50:00,142.431,142.444,142.422,142.44,230100001.0
2006-02-07 07:55:00,142.446,142.446,142.406,142.424,512900001.0
2006-02-07 08:00:00,142.422,142.427,142.386,142.391,399900000.0
2006-02-07 08:05:00,142.394,142.43,142.391,142.426,369099998.0
2006-02-07 08:10:00,142.433,142.443,142.422,142.435,490200001.0
2006-02-07 08:15:00,142.433,142.448,142.43,142.435,379199998.0
2006-02-07 08:20:00,142.43,142.442,142.397,142.412,469199998.0
2006-02-07 08:25:00,142.396,142.409,142.372,142.372,464400001.0
2006-02-07 08:30:00,142.373,142.415,142.373,142.407,514700000.0
2006-02-07 08:35:00,142.396,142.434,142.391,142.43,548900000.0
2006-02-07 08:40:00,142.432,142.439,142.36,142.374,501399998.0
2006-02-07 08:45:00,142.372,142.388,142.351,142.374,245400000.0
2006-02-07 08:50:00,142.367,142.401,142.357,142.4,491900005.0
2006-02-07 08:55:00,142.404,142.429,142.397,142.421,445999996.0
2006-02-07 09:00:00,142.411,142.419,142.388,142.404,467600003.0
2006-02-07 09:05:00,142.406,142.435,142.398,142.411,381800002.0
2006-02-07 09:10:00,142.396,142.414,142.372,142.389,362599998.0
2006-02-07 09:15:00,142.389,142.389,142.327,142.327,483200001.0
2006-02-07 09:20:00,142.316,142.316,142.247,142.247,574599999.0
2006-02-07 09:25:00,142.245,142.254,142.127,142.127,585300000.0
2006-02-07 09:30:00,142.119,142.127,142.087,142.11,455099999.0
2006-02-07 09:35:00,142.102,142.125,142.0,142.0,487100002.0
2006-02-07 09:40:00,141.998,141.998,141.875,141.911,449699997.0
2006-02-07 09:45:00,141.925,141.929,141.829,141.829,467999997.0
2006-02-07 09:50:00,141.839,141.924,141.832,141.878,540999994.0
2006-02-07 09:55:00,141.878,141.93,141.871,141.913,539800001.0
2006-02-07 10:00:00,141.894,141.908,141.847,141.885,410599999.0
2006-02-07 10:05:00,141.886,141.934,141.875,141.928,311500003.0
2006-02-07 10:10:00,141.932,142.027,141.92,142.008,405399999.0
2006-02-07 10:15:00,141.996,142.013,141.959,141.968,469099999.0
2006-02-07 10:20:00,141.96,141.973,141.877,141.903,647800005.0
2006-02-07 10:25:00,141.909,141.926,141.844,141.87,431599996.0
2006-02-07 10:30:00,141.873,141.881,141.856,141.86,479799997.0
2006-02-07 10:35:00,141.867,141.882,141.811,141.816,631100003.0
2006-02-07 10:40:00,141.811,141.819,141.744,141.769,656299998.0
2006-02-07 10:45:00,141.78,141.786,141.72,141.735,457600003.0
2006-02-07 10:50:00,141.735,141.743,141.704,141.707,493899995.0
2006-02-07 10:55:00,141.703,141.723,141.67,141.672,515300001.0
2006-02-07 11:00:00,141.674,141.674,141.598,141.598,403600002.0
2006-02-07 11:05:00,141.603,141.64,141.591,141.628,451599994.0
2006-02-07 11:10:00,141.631,141.657,141.577,141.596,479000003.0
2006-02-07 11:15:00,141.579,141.584,141.536,141.542,482700001.0
2006-02-07 11:20:00,141.524,141.541,141.455,141.465,544699996.0
2006-02-07 11:25:00,141.462,141.478,141.4,141.4,495899999.0
2006-02-07 11:30:00,141.379,141.384,141.284,141.296,547100006.0
2006-02-07 11:35:00,141.287,141.366,141.241,141.364,399299996.0
2006-02-07 11:40:00,141.365,141.378,141.296,141.335,403499999.0
2006-02-07 11:45:00,141.343,141.454,141.343,141.417,468099996.0
2006-02-07 11:50:00,141.407,141.461,141.407,141.444,386299997.0
2006-02-07 11:55:00,141.443,141.453,141.393,141.393,532000004.0
2006-02-07 12:00:00,141.388,141.404,141.364,141.385,377700000.0
2006-02-07 12:05:00,141.385,141.405,141.376,141.397,681499998.0
2006-02-07 12:10:00,141.404,141.404,141.379,141.387,406200003.0
2006-02-07 12:15:00,141.38,141.4,141.365,141.374,412000004.0
2006-02-07 12:20:00,141.368,141.395,141.35,141.356,254300000.0
2006-02-07 12:25:00,141.361,141.361,141.305,141.306,375899998.0
2006-02-07 12:30:00,141.305,141.351,141.304,141.351,433400001.0
2006-02-07 12:35:00,141.348,141.348,141.27,141.29,463099996.0
2006-02-07 12:40:00,141.29,141.339,141.279,141.327,444599995.0
2006-02-07 12:45:00,141.34,141.36,141.333,141.354,444199996.0
2006-02-07 12:50:00,141.364,141.407,141.358,141.403,511000002.0
2006-02-07 12:55:00,141.401,141.442,141.396,141.427,471599997.0
2006-02-07 13:00:00,141.432,141.46,141.414,141.46,396300003.0
2006-02-07 13:05:00,141.461,141.504,141.461,141.498,331999999.0
2006-02-07 13:10:00,141.479,141.512,141.457,141.499,414300000.0
2006-02-07 13:15:00,141.495,141.547,141.493,141.504,647500002.0
2006-02-07 13:20:00,141.509,141.524,141.494,141.524,448499997.0
2006-02-07 13:25:00,141.517,141.524,141.498,141.505,514600000.0
2006-02-07 13:30:00,141.509,141.509,141.459,141.465,467000002.0
2006-02-07 13:35:00,141.448,141.453,141.422,141.44,356299998.0
2006-02-07 13:40:00,141.438,141.452,141.407,141.412,492200006.0
2006-02-07 13:45:00,141.408,141.417,141.346,141.353,445399998.0
2006-02-07 13:50:00,141.352,141.381,141.352,141.371,394999998.0
2006-02-07 13:55:00,141.381,141.409,141.372,141.388,616799997.0
2006-02-07 14:00:00,141.386,141.395,141.252,141.263,370499999.0
2006-02-07 14:05:00,141.255,141.274,141.229,141.267,564599997.0
2006-02-07 14:10:00,141.266,141.303,141.253,141.273,498699997.0
2006-02-07 14:15:00,141.26,141.277,141.24,141.275,337699998.0
2006-02-07 14:20:00,141.281,141.283,141.205,141.213,413199999.0
2006-02-07 14:25:00,141.199,141.235,141.198,141.204,507500003.0
2006-02-07 14:30:00,141.212,141.245,141.203,141.203,585400001.0
2006-02-07 14:35:00,141.201,141.221,141.138,141.15,413499996.0
2006-02-07 14:40:00,141.152,141.168,141.128,141.15,509699994.0
2006-02-07 14:45:00,141.143,141.184,141.129,141.168,537000008.0
2006-02-07 14:50:00,141.172,141.196,141.153,141.153,291900004.0
2006-02-07 14:55:00,141.131,141.148,141.106,141.139,450699999.0
2006-02-07 15:00:00,141.145,141.174,141.125,141.163,394599998.0
2006-02-07 15:05:00,141.162,141.224,141.162,141.211,442199997.0
2006-02-07 15:10:00,141.212,141.225,141.188,141.21,624599999.0
2006-02-07 15:15:00,141.197,141.283,141.197,141.283,416400000.0
2006-02-07 15:20:00,141.284,141.338,141.279,141.331,680000006.0
2006-02-07 15:25:00,141.35,141.383,141.341,141.357,520600001.0
2006-02-07 15:30:00,141.349,141.389,141.343,141.365,562100003.0
2006-02-07 15:35:00,141.358,141.369,141.32,141.32,459400002.0
2006-02-07 15:40:00,141.311,141.311,141.24,141.241,490999994.0
2006-02-07 15:45:00,141.251,141.277,141.207,141.215,526199993.0
2006-02-07 15:50:00,141.236,141.272,141.209,141.226,466399998.0
2006-02-07 15:55:00,141.22,141.242,141.197,141.242,295700005.0
2006-02-07 16:00:00,141.259,141.273,141.221,141.243,284200001.0
2006-02-07 16:05:00,141.253,141.261,141.24,141.25,483199997.0
2006-02-07 16:10:00,141.251,141.252,141.212,141.227,671200005.0
2006-02-07 16:15:00,141.223,141.242,141.202,141.232,582099996.0
2006-02-07 16:20:00,141.241,141.253,141.186,141.192,503000002.0
2006-02-07 16:25:00,141.203,141.255,141.2,141.239,405700001.0
2006-02-07 16:30:00,141.244,141.251,141.173,141.173,412400000.0
2006-02-07 16:35:00,141.179,141.183,141.138,141.16,451399999.0
2006-02-07 16:40:00,141.164,141.229,141.157,141.204,543399997.0
2006-02-07 16:45:00,141.206,141.206,141.124,141.143,383800000.0
2006-02-07 16:50:00,141.152,141.178,141.131,141.131,543000002.0
2006-02-07 16:55:00,141.129,141.138,141.103,141.122,324399999.0
2006-02-07 17:00:00,141.119,141.123,141.049,141.07,462299998.0
2006-02-07 17:05:00,141.061,141.071,141.034,141.07,432000002.0
2006-02-07 17:10:00,141.067,141.137,141.052,141.095,486199995.0
2006-02-07 17:15:00,141.076,141.169,141.065,141.155,453899996.0
2006-02-07 17:20:00,141.153,141.153,141.106,141.126,606899994.0
2006-02-07 17:25:00,141.123,141.184,141.121,141.18,392399995.0
2006-02-07 17:30:00,141.181,141.237,141.179,141.225,370100001.0
2006-02-07 17:35:00,141.226,141.24,141.188,141.195,535699999.0
2006-02-07 17:40:00,141.184,141.208,141.153,141.158,534199999.0
2006-02-07 17:45:00,141.157,141.168,141.096,141.098,437500001.0
2006-02-07 17:50:00,141.091,141.155,141.071,141.082,424700001.0
2006-02-07 17:55:00,141.085,141.11,141.063,141.072,479200003.0
2006-02-07 18:00:00,141.059,141.28,141.038,141.103,6782299984.0
2006-02-07 18:05:00,141.106,141.158,141.104,141.138,7257899973.0
2006-02-07 18:10:00,141.137,141.204,141.115,141.173,4966600000.0
2006-02-07 18:15:00,141.168,141.18,141.134,141.18,5167299985.0
2006-02-07 18:20:00,141.18,141.196,141.143,141.171,6211699993.0
2006-02-07 18:25:00,141.164,141.176,141.142,141.158,4308599988.0
2006-02-07 18:30:00,141.155,141.171,141.127,141.128,5367799983.0
2006-02-07 18:35:00,141.13,141.172,141.096,141.168,3584899993.0
2006-02-07 18:40:00,141.166,141.213,141.161,141.205,2671299990.0
2006-02-07 18:45:00,141.2,141.278,141.2,141.278,2184700013.0
2006-02-07 18:50:00,141.281,141.322,141.268,141.302,3843499987.0
2006-02-07 18:55:00,141.302,141.337,141.278,141.292,3471599990.0
2006-02-07 19:00:00,141.282,141.296,141.25,141.265,2134599991.0
2006-02-07 19:05:00,141.268,141.331,141.247,141.327,3730899987.0
2006-02-07 19:10:00,141.333,141.36,141.304,141.36,1378400000.0
2006-02-07 19:15:00,141.362,141.389,141.331,141.346,2624999999.0
2006-02-07 19:20:00,141.35,141.358,141.3,141.309,2740699991.0
2006-02-07 19:25:00,141.307,141.347,141.29,141.327,3273199990.0
2006-02-07 19:30:00,141.324,141.337,141.298,141.315,3770900000.0
2006-02-07 19:35:00,141.311,141.322,141.284,141.31,2816800000.0
2006-02-07 19:40:00,141.315,141.417,141.304,141.412,2345399999.0
2006-02-07 19:45:00,141.41,141.424,141.389,141.412,2058899989.0
2006-02-07 19:50:00,141.413,141.445,141.393,141.42,1836799992.0
2006-02-07 19:55:00,141.425,141.436,141.391,141.425,2366700002.0
2006-02-07 20:00:00,141.43,141.433,141.366,141.378,1503699993.0
2006-02-07 20:05:00,141.377,141.399,141.363,141.389,2623499988.0
2006-02-07 20:10:00,141.39,141.453,141.39,141.445,2585800001.0
2006-02-07 20:15:00,141.45,141.458,141.403,141.41,2035399986.0
2006-02-07 20:20:00,141.412,141.442,141.408,141.439,1714100000.0
2006-02-07 20:25:00,141.44,141.449,141.41,141.424,3912100002.0
2006-02-07 20:30:00,141.426,141.442,141.402,141.415,5109100010.0
2006-02-07 20:35:00,141.418,141.444,141.398,141.432,2897700008.0
2006-02-07 20:40:00,141.426,141.439,141.392,141.395,2952599988.0
2006-02-07 20:45:00,141.389,141.39,141.317,141.343,3124899990.0
2006-02-07 20:50:00,141.333,141.347,141.313,141.332,3193399986.0
2006-02-07 20:55:00,141.322,141.326,141.287,141.313,5039499983.0
2006-02-07 21:00:00,141.314,141.321,141.286,141.303,3904899995.0
2006-02-07 21:05:00,141.303,141.331,141.289,141.321,2244999995.0
2006-02-07 21:10:00,141.32,141.329,141.308,141.326,2310300002.0
2006-02-07 21:15:00,141.325,141.381,141.32,141.38,2846699995.0
2006-02-07 21:20:00,141.389,141.4,141.332,141.338,3889399996.0
2006-02-07 21:25:00,141.354,141.388,141.332,141.336,1280700003.0
2006-02-07 21:30:00,141.332,141.371,141.332,141.352,1385600000.0
2006-02-07 21:35:00,141.344,141.391,141.331,141.374,979199996.0
2006-02-07 21:40:00,141.374,141.395,141.369,141.373,1453999986.0
2006-02-07 21:45:00,141.374,141.398,141.367,141.385,1578399998.0
2006-02-07 21:50:00,141.395,141.404,141.38,141.39,448299999.0
2006-02-07 21:55:00,141.392,141.442,141.377,141.442,484599993.0
2006-02-07 22:00:00,141.442,141.447,141.409,141.422,1455000005.0
2006-02-07 22:05:00,141.423,141.451,141.422,141.422,493400004.0
2006-02-07 22:10:00,141.423,141.436,141.419,141.428,783199998.0
2006-02-07 22:15:00,141.426,141.429,141.412,141.42,668799995.0
2006-02-07 22:20:00,141.421,141.425,141.407,141.418,831099996.0
2006-02-07 22:25:00,141.421,141.433,141.4,141.401,1252900003.0
2006-02-07 22:30:00,141.404,141.426,141.4,141.416,867899998.0
2006-02-07 22:35:00,141.403,141.429,141.389,141.398,1206899993.0
2006-02-07 22:40:00,141.395,141.415,141.356,141.374,1332499998.0
2006-02-07 22:45:00,141.376,141.387,141.323,141.347,981300002.0
2006-02-07 22:50:00,141.347,141.352,141.319,141.335,738200002.0
2006-02-07 22:55:00,141.329,141.335,141.28,141.293,608699998.0
2006-02-07 23:00:00,141.316,141.367,141.303,141.367,638599998.0
2006-02-07 23:05:00,141.378,141.412,141.357,141.394,382800001.0
2006-02-07 23:10:00,141.391,141.424,141.391,141.415,737599998.0
2006-02-07 23:15:00,141.413,141.416,141.392,141.395,365299999.0
2006-02-07 23:20:00,141.403,141.403,141.378,141.394,354799998.0
2006-02-07 23:25:00,141.388,141.407,141.352,141.407,387300003.0
2006-02-07 23:30:00,141.411,141.411,141.371,141.384,459200004.0
2006-02-07 23:35:00,141.394,141.402,141.371,141.383,446699999.0
2006-02-07 23:40:00,141.382,141.401,141.371,141.384,551300005.0
2006-02-07 23:45:00,141.381,141.382,141.264,141.264,518400002.0
2006-02-07 23:50:00,141.269,141.285,141.238,141.25,500999996.0
2006-02-07 23:55:00,141.24,141.25,141.197,141.247,526199998.0
2006-02-08 00:00:00,141.237,141.3,141.154,141.155,564100000.0
2006-02-08 00:05:00,141.157,141.217,141.077,141.194,552200007.0
2006-02-08 00:10:00,141.193,141.236,141.169,141.213,440000000.0
2006-02-08 00:15:00,141.23,141.284,141.169,141.229,550899997.0
2006-02-08 00:20:00,141.21,141.262,141.201,141.233,478799999.0
2006-02-08 00:25:00,141.243,141.259,141.19,141.228,540999998.0
2006-02-08 00:30:00,141.242,141.242,141.162,141.226,554499998.0
2006-02-08 00:35:00,141.215,141.225,141.179,141.207,359100000.0
2006-02-08 00:40:00,141.197,141.219,141.188,141.191,394199994.0
2006-02-08 00:45:00,141.187,141.211,141.183,141.199,469699996.0
2006-02-08 00:50:00,141.178,141.178,141.141,141.164,460900001.0
2006-02-08 00:55:00,141.157,141.169,141.101,141.101,540500001.0
2006-02-08 01:00:00,141.101,141.109,141.034,141.061,539199999.0
2006-02-08 01:05:00,141.06,141.06,141.015,141.023,319500000.0
2006-02-08 01:10:00,141.024,141.037,140.943,140.955,473499996.0
2006-02-08 01:15:00,140.962,141.114,140.954,141.055,460300000.0
2006-02-08 01:20:00,141.057,141.079,141.043,141.062,433900000.0
2006-02-08 01:25:00,141.077,141.086,141.004,141.025,441399996.0
2006-02-08 01:30:00,141.03,141.038,140.99,140.998,566599997.0
2006-02-08 01:35:00,141.005,141.06,140.995,141.025,643700000.0
2006-02-08 01:40:00,141.03,141.047,141.015,141.035,668300002.0
2006-02-08 01:45:00,141.035,141.035,140.999,141.018,544399999.0
2006-02-08 01:50:00,141.003,141.022,140.995,140.995,420300001.0
2006-02-08 01:55:00,141.013,141.095,141.005,141.082,521299999.0
2006-02-08 02:00:00,141.087,141.19,141.087,141.175,404699997.0
2006-02-08 02:05:00,141.17,141.263,141.163,141.245,363699996.0
2006-02-08 02:10:00,141.238,141.249,141.208,141.228,382500000.0
2006-02-08 02:15:00,141.232,141.26,141.217,141.24,597400000.0
2006-02-08 02:20:00,141.25,141.266,141.224,141.25,367799995.0
2006-02-08 02:25:00,141.253,141.281,141.233,141.242,581000002.0
2006-02-08 02:30:00,141.241,141.255,141.175,141.179,476500001.0
2006-02-08 02:35:00,141.181,141.203,141.181,141.194,496700001.0
2006-02-08 02:40:00,141.197,141.212,141.174,141.174,495299997.0
2006-02-08 02:45:00,141.168,141.197,141.146,141.197,395899998.0
2006-02-08 02:50:00,141.2,141.244,141.192,141.244,444999998.0
2006-02-08 02:55:00,141.237,141.327,141.211,141.287,585499994.0
2006-02-08 03:00:00,141.287,141.3,141.25,141.285,383299999.0
2006-02-08 03:05:00,141.276,141.278,141.206,141.234,359299996.0
2006-02-08 03:10:00,141.236,141.265,141.226,141.25,322799999.0
2006-02-08 03:15:00,141.242,141.282,141.234,141.282,517000000.0
2006-02-08 03:20:00,141.287,141.354,141.28,141.347,574100001.0
2006-02-08 03:25:00,141.348,141.362,141.332,141.34,559099996.0
2006-02-08 03:30:00,141.333,141.372,141.333,141.361,371999998.0
2006-02-08 03:35:00,141.352,141.355,141.339,141.355,297299997.0
2006-02-08 03:40:00,141.346,141.364,141.343,141.358,438100002.0
2006-02-08 03:45:00,141.36,141.371,141.345,141.347,332800001.0
2006-02-08 03:50:00,141.334,141.369,141.334,141.354,246999998.0
2006-02-08 03:55:00,141.346,141.35,141.287,141.287,409000000.0
2006-02-08 04:00:00,141.29,141.291,141.223,141.229,475900001.0
2006-02-08 04:05:00,141.235,141.257,141.232,141.245,542699998.0
2006-02-08 04:10:00,141.247,141.258,141.233,141.248,377799999.0
2006-02-08 04:15:00,141.242,141.262,141.232,141.244,569299999.0
2006-02-08 04:20:00,141.241,141.243,141.218,141.234,397499996.0
2006-02-08 04:25:00,141.227,141.254,141.225,141.242,475499994.0
2006-02-08 04:30:00,141.26,141.336,141.26,141.336,426700001.0
2006-02-08 04:35:00,141.339,141.373,141.339,141.339,372199998.0
2006-02-08 04:40:00,141.349,141.357,141.306,141.315,401100001.0
2006-02-08 04:45:00,141.314,141.326,141.276,141.319,470899997.0
2006-02-08 04:50:00,141.31,141.356,141.294,141.342,285799999.0
2006-02-08 04:55:00,141.345,141.383,141.323,141.38,399400001.0
2006-02-08 05:00:00,141.377,141.387,141.359,141.387,461800000.0
2006-02-08 05:05:00,141.386,141.415,141.374,141.388,395900000.0
2006-02-08 05:10:00,141.38,141.402,141.367,141.394,295099998.0
2006-02-08 05:15:00,141.395,141.426,141.393,141.416,348900003.0
2006-02-08 05:20:00,141.427,141.429,141.403,141.409,467000000.0
2006-02-08 05:25:00,141.4,141.415,141.391,141.398,283900000.0
2006-02-08 05:30:00,141.383,141.398,141.357,141.376,213399999.0
2006-02-08 05:35:00,141.382,141.382,141.347,141.374,447899998.0
2006-02-08 05:40:00,141.376,141.382,141.358,141.366,507500003.0
2006-02-08 05:45:00,141.365,141.409,141.361,141.399,347900000.0
2006-02-08 05:50:00,141.4,141.412,141.366,141.379,393800000.0
2006-02-08 05:55:00,141.378,141.388,141.347,141.357,542300002.0
2006-02-08 06:00:00,141.352,141.376,141.352,141.36,486700000.0
2006-02-08 06:05:00,141.36,141.36,141.316,141.322,492999998.0
2006-02-08 06:10:00,141.325,141.372,141.324,141.354,363999998.0
2006-02-08 06:15:00,141.356,141.366,141.338,141.347,367000001.0
2006-02-08 06:20:00,141.341,141.349,141.326,141.336,275599998.0
2006-02-08 06:25:00,141.343,141.343,141.282,141.282,416699999.0
2006-02-08 06:30:00,141.287,141.287,141.23,141.244,485299997.0
2006-02-08 06:35:00,141.246,141.269,141.246,141.266,303199998.0
2006-02-08 06:40:00,141.265,141.295,141.258,141.26,512200001.0
2006-02-08 06:45:00,141.258,141.281,141.258,141.281,326799999.0
2006-02-08 06:50:00,141.279,141.281,141.257,141.257,451899998.0
2006-02-08 06:55:00,141.255,141.278,141.255,141.277,516400003.0
2006-02-08 07:00:00,141.283,141.283,141.263,141.267,520400002.0
2006-02-08 07:05:00,141.253,141.266,141.233,141.248,421400002.0
2006-02-08 07:10:00,141.251,141.251,141.229,141.233,391900002.0
2006-02-08 07:15:00,141.221,141.266,141.218,141.25,465900000.0
2006-02-08 07:20:00,141.24,141.255,141.235,141.24,288599999.0
2006-02-08 07:25:00,141.233,141.244,141.177,141.195,407800001.0
2006-02-08 07:30:00,141.189,141.189,141.148,141.177,451999998.0
2006-02-08 07:35:00,141.165,141.195,141.142,141.177,460100001.0
2006-02-08 07:40:00,141.177,141.225,141.177,141.225,416099998.0
2006-02-08 07:45:00,141.22,141.23,141.202,141.226,289900003.0
2006-02-08 07:50:00,141.242,141.286,141.232,141.252,455599999.0
2006-02-08 07:55:00,141.254,141.308,141.254,141.305,421100001.0
2006-02-08 08:00:00,141.302,141.307,141.273,141.278,581199995.0
2006-02-08 08:05:00,141.279,141.279,141.243,141.259,511600001.0
2006-02-08 08:10:00,141.26,141.275,141.241,141.27,496500002.0
2006-02-08 08:15:00,141.272,141.277,141.245,141.25,379200003.0
2006-02-08 08:20:00,141.241,141.241,141.2,141.203,438099992.0
2006-02-08 08:25:00,141.182,141.182,141.107,141.112,465999998.0
2006-02-08 08:30:00,141.115,141.168,141.115,141.137,510100001.0
2006-02-08 08:35:00,141.126,141.163,141.092,141.092,475399996.0
2006-02-08 08:40:00,141.085,141.117,141.072,141.078,452700004.0
2006-02-08 08:45:00,141.068,141.069,141.003,141.033,602700000.0
2006-02-08 08:50:00,141.05,141.062,141.011,141.016,668999990.0
2006-02-08 08:55:00,141.011,141.011,140.936,140.98,572399996.0
2006-02-08 09:00:00,140.985,141.087,140.985,141.086,330799997.0
2006-02-08 09:05:00,141.104,141.177,141.09,141.165,635500002.0
2006-02-08 09:10:00,141.146,141.151,141.09,141.108,485999997.0
2006-02-08 09:15:00,141.11,141.221,141.095,141.218,546000002.0
2006-02-08 09:20:00,141.213,141.23,141.183,141.196,507900003.0
2006-02-08 09:25:00,141.188,141.202,141.178,141.183,509199998.0
2006-02-08 09:30:00,141.175,141.177,141.065,141.065,381099995.0
2006-02-08 09:35:00,141.048,141.107,141.03,141.071,359100001.0
2006-02-08 09:40:00,141.072,141.072,141.026,141.035,419700002.0
2006-02-08 09:45:00,141.037,141.052,141.022,141.044,330499997.0
2006-02-08 09:50:00,141.05,141.116,141.05,141.109,328800000.0
2006-02-08 09:55:00,141.101,141.113,141.058,141.06,420599998.0
2006-02-08 10:00:00,141.057,141.131,141.042,141.12,351800003.0
2006-02-08 10:05:00,141.115,141.14,141.099,141.13,618299995.0
2006-02-08 10:10:00,141.136,141.136,141.031,141.049,597699994.0
2006-02-08 10:15:00,141.052,141.167,141.029,141.155,330700000.0
2006-02-08 10:20:00,141.152,141.187,141.135,141.141,451900004.0
2006-02-08 10:25:00,141.142,141.146,141.075,141.131,480200005.0
2006-02-08 10:30:00,141.13,141.13,141.081,141.102,486099995.0
2006-02-08 10:35:00,141.11,141.112,141.06,141.069,471000001.0
2006-02-08 10:40:00,141.068,141.115,141.058,141.078,676000007.0
2006-02-08 10:45:00,141.067,141.133,141.06,141.114,412699999.0
2006-02-08 10:50:00,141.112,141.139,141.097,141.115,455099998.0
2006-02-08 10:55:00,141.109,141.111,141.071,141.074,495500000.0
2006-02-08 11:00:00,141.077,141.116,141.061,141.113,627399999.0
2006-02-08 11:05:00,141.128,141.17,141.115,141.17,415799996.0
2006-02-08 11:10:00,141.175,141.227,141.174,141.2,445499998.0
2006-02-08 11:15:00,141.191,141.223,141.182,141.214,502699996.0
2006-02-08 11:20:00,141.213,141.33,141.213,141.31,534299996.0
2006-02-08 11:25:00,141.312,141.334,141.291,141.292,519900000.0
2006-02-08 11:30:00,141.302,141.34,141.28,141.336,517800002.0
2006-02-08 11:35:00,141.338,141.371,141.309,141.326,678899997.0
2006-02-08 11:40:00,141.32,141.347,141.304,141.326,470900003.0
2006-02-08 11:45:00,141.33,141.355,141.321,141.345,636799996.0
2006-02-08 11:50:00,141.335,141.369,141.323,141.348,511300004.0
2006-02-08 11:55:00,141.352,141.352,141.283,141.322,300900001.0
2006-02-08 12:00:00,141.321,141.424,141.321,141.41,609499990.0
2006-02-08 12:05:00,141.397,141.421,141.387,141.409,428299996.0
2006-02-08 12:10:00,141.415,141.431,141.38,141.431,488299995.0
2006-02-08 12:15:00,141.429,141.463,141.405,141.415,512499998.0
2006-02-08 12:20:00,141.419,141.419,141.353,141.355,417099999.0
2006-02-08 12:25:00,141.36,141.365,141.321,141.339,480800001.0
2006-02-08 12:30:00,141.343,141.45,141.336,141.45,513300003.0
2006-02-08 12:35:00,141.486,141.66,141.486,141.648,677400000.0
2006-02-08 12:40:00,141.638,141.668,141.625,141.66,434599997.0
2006-02-08 12:45:00,141.666,141.678,141.654,141.657,392600002.0
2006-02-08 12:50:00,141.667,141.734,141.667,141.678,562299996.0
2006-02-08 12:55:00,141.672,141.679,141.593,141.593,451799999.0
2006-02-08 13:00:00,141.597,141.634,141.589,141.627,396899998.0
2006-02-08 13:05:00,141.606,141.632,141.598,141.605,353199998.0
2006-02-08 13:10:00,141.599,141.604,141.56,141.568,514600001.0
2006-02-08 13:15:00,141.566,141.586,141.565,141.573,425899995.0
2006-02-08 13:20:00,141.577,141.591,141.545,141.557,446899998.0
2006-02-08 13:25:00,141.552,141.564,141.532,141.557,604300005.0
2006-02-08 13:30:00,141.56,141.588,141.556,141.568,461200001.0
2006-02-08 13:35:00,141.557,141.597,141.553,141.558,403800000.0
2006-02-08 13:40:00,141.548,141.599,141.548,141.591,412099997.0
2006-02-08 13:45:00,141.594,141.614,141.568,141.568,379100003.0
2006-02-08 13:50:00,141.55,141.572,141.539,141.558,489600005.0
2006-02-08 13:55:00,141.551,141.554,141.5,141.5,302899999.0
2006-02-08 14:00:00,141.503,141.547,141.49,141.545,390399996.0
2006-02-08 14:05:00,141.537,141.537,141.494,141.499,480300004.0
2006-02-08 14:10:00,141.506,141.52,141.472,141.505,604599996.0
2006-02-08 14:15:00,141.5,141.546,141.5,141.537,476399996.0
2006-02-08 14:20:00,141.55,141.562,141.474,141.475,365100008.0
2006-02-08 14:25:00,141.466,141.519,141.439,141.5,555600003.0
2006-02-08 14:30:00,141.489,141.537,141.489,141.52,432600001.0
2006-02-08 14:35:00,141.52,141.522,141.498,141.51,433400001.0
2006-02-08 14:40:00,141.504,141.535,141.496,141.522,397799998.0
2006-02-08 14:45:00,141.517,141.54,141.494,141.503,419799996.0
2006-02-08 14:50:00,141.505,141.528,141.482,141.512,672400002.0
2006-02-08 14:55:00,141.501,141.502,141.475,141.487,383799998.0
2006-02-08 15:00:00,141.51,141.575,141.502,141.565,436399994.0
2006-02-08 15:05:00,141.565,141.586,141.551,141.564,558200000.0
2006-02-08 15:10:00,141.553,141.569,141.466,141.5,406799996.0
2006-02-08 15:15:00,141.478,141.508,141.473,141.501,505499995.0
2006-02-08 15:20:00,141.502,141.504,141.453,141.461,566799995.0
2006-02-08 15:25:00,141.453,141.453,141.415,141.441,445199997.0
2006-02-08 15:30:00,141.454,141.526,141.443,141.526,563400001.0
2006-02-08 15:35:00,141.548,141.572,141.519,141.549,559400002.0
2006-02-08 15:40:00,141.54,141.571,141.534,141.55,611300005.0
2006-02-08 15:45:00,141.555,141.559,141.506,141.506,458900005.0
2006-02-08 15:50:00,141.517,141.547,141.514,141.53,472499999.0
2006-02-08 15:55:00,141.523,141.552,141.507,141.508,597400003.0
2006-02-08 16:00:00,141.513,141.544,141.513,141.524,552100005.0
2006-02-08 16:05:00,141.521,141.558,141.496,141.552,623300003.0
2006-02-08 16:10:00,141.552,141.57,141.525,141.543,432100000.0
2006-02-08 16:15:00,141.541,141.566,141.522,141.528,439099997.0
2006-02-08 16:20:00,141.531,141.531,141.487,141.488,447500002.0
2006-02-08 16:25:00,141.497,141.515,141.497,141.505,365799998.0
2006-02-08 16:30:00,141.513,141.518,141.49,141.499,422599997.0
2006-02-08 16:35:00,141.512,141.549,141.51,141.548,533899999.0
2006-02-08 16:40:00,141.536,141.536,141.481,141.493,593700001.0
2006-02-08 16:45:00,141.5,141.537,141.493,141.515,603500001.0
2006-02-08 16:50:00,141.515,141.531,141.493,141.498,544300001.0
2006-02-08 16:55:00,141.503,141.539,141.501,141.508,358799999.0
2006-02-08 17:00:00,141.51,141.54,141.481,141.494,599700003.0
2006-02-08 17:05:00,141.485,141.517,141.47,141.517,394300002.0
2006-02-08 17:10:00,141.526,141.526,141.454,141.454,479599998.0
2006-02-08 17:15:00,141.432,141.453,141.419,141.448,356300000.0
2006-02-08 17:20:00,141.446,141.499,141.43,141.492,286300000.0
2006-02-08 17:25:00,141.492,141.492,141.44,141.471,508900003.0
2006-02-08 17:30:00,141.471,141.497,141.452,141.48,557900001.0
2006-02-08 17:35:00,141.486,141.567,141.483,141.567,420499995.0
2006-02-08 17:40:00,141.571,141.593,141.563,141.58,525099994.0
2006-02-08 17:45:00,141.582,141.582,141.548,141.567,403600001.0
2006-02-08 17:50:00,141.568,141.677,141.514,141.677,440499999.0
2006-02-08 17:55:00,141.688,141.703,141.638,141.689,649400000.0
2006-02-08 18:00:00,141.694,141.722,141.601,141.617,5829499983.0
2006-02-08 18:05:00,141.613,141.649,141.506,141.529,7735799986.0
2006-02-08 18:10:00,141.535,141.609,141.521,141.57,5238000005.0
2006-02-08 18:15:00,141.565,141.61,141.551,141.585,5189199984.0
2006-02-08 18:20:00,141.59,141.617,141.559,141.582,6315899994.0
2006-02-08 18:25:00,141.587,141.66,141.578,141.655,4373199976.0
2006-02-08 18:30:00,141.661,141.706,141.649,141.672,5273299985.0
2006-02-08 18:35:00,141.685,141.732,141.668,141.681,3047700000.0
2006-02-08 18:40:00,141.675,141.703,141.64,141.667,2927399984.0
2006-02-08 18:45:00,141.663,141.675,141.635,141.647,2557799997.0
2006-02-08 18:50:00,141.641,141.673,141.618,141.647,3587899988.0
2006-02-08 18:55:00,141.652,141.673,141.599,141.64,2843999998.0
2006-02-08 19:00:00,141.636,141.652,141.611,141.636,2158799998.0
2006-02-08 19:05:00,141.648,141.648,141.584,141.586,4003399981.0
2006-02-08 19:10:00,141.588,141.588,141.532,141.556,1302700005.0
2006-02-08 19:15:00,141.558,141.606,141.544,141.56,2479799995.0
2006-02-08 19:20:00,141.561,141.561,141.529,141.539,2386400005.0
2006-02-08 19:25:00,141.537,141.589,141.529,141.589,3836999983.0
2006-02-08 19:30:00,141.6,141.635,141.572,141.628,3775199996.0
2006-02-08 19:35:00,141.631,141.653,141.624,141.633,2713799997.0
2006-02-08 19:40:00,141.637,141.654,141.622,141.63,2111599986.0
2006-02-08 19:45:00,141.631,141.633,141.597,141.626,1721100003.0
2006-02-08 19:50:00,141.634,141.733,141.634,141.668,2042599993.0
2006-02-08 19:55:00,141.676,141.717,141.649,141.67,2702099993.0
2006-02-08 20:00:00,141.681,141.685,141.636,141.643,1615399992.0
2006-02-08 20:05:00,141.644,141.679,141.628,141.679,2483399989.0
2006-02-08 20:10:00,141.677,141.681,141.638,141.659,2993700000.0
2006-02-08 20:15:00,141.657,141.684,141.627,141.673,2246600002.0
2006-02-08 20:20:00,141.675,141.738,141.664,141.735,1704099995.0
2006-02-08 20:25:00,141.732,141.737,141.714,141.737,3625499998.0
2006-02-08 20:30:00,141.736,141.747,141.715,141.73,4568199992.0
2006-02-08 20:35:00,141.73,141.758,141.725,141.742,2815899997.0
2006-02-08 20:40:00,141.735,141.76,141.723,141.727,3026699998.0
2006-02-08 20:45:00,141.735,141.749,141.727,141.744,2806299998.0
2006-02-08 20:50:00,141.735,141.751,141.721,141.745,2744599988.0
2006-02-08 20:55:00,141.74,141.762,141.723,141.73,5108799989.0
2006-02-08 21:00:00,141.726,141.733,141.706,141.711,4000600003.0
2006-02-08 21:05:00,141.707,141.725,141.681,141.702,2311899986.0
2006-02-08 21:10:00,141.702,141.713,141.658,141.673,2293699999.0
2006-02-08 21:15:00,141.667,141.695,141.658,141.672,3486500002.0
2006-02-08 21:20:00,141.67,141.67,141.619,141.644,3525699983.0
2006-02-08 21:25:00,141.653,141.661,141.584,141.607,1385800007.0
2006-02-08 21:30:00,141.609,141.648,141.609,141.632,1372399997.0
2006-02-08 21:35:00,141.63,141.655,141.616,141.652,1166700003.0
2006-02-08 21:40:00,141.655,141.66,141.63,141.633,1563100005.0
2006-02-08 21:45:00,141.635,141.643,141.624,141.63,1416999994.0
2006-02-08 21:50:00,141.635,141.641,141.619,141.624,573799999.0
2006-02-08 21:55:00,141.629,141.654,141.616,141.636,333499998.0
2006-02-08 22:00:00,141.635,141.65,141.625,141.641,1381499994.0
2006-02-08 22:05:00,141.635,141.652,141.589,141.593,770200001.0
2006-02-08 22:10:00,141.591,141.615,141.574,141.603,558799997.0
2006-02-08 22:15:00,141.604,141.611,141.586,141.586,644099998.0
2006-02-08 22:20:00,141.583,141.587,141.572,141.583,867300003.0
2006-02-08 22:25:00,141.584,141.598,141.57,141.598,1256399999.0
2006-02-08 22:30:00,141.607,141.656,141.592,141.655,814299994.0
2006-02-08 22:35:00,141.647,141.647,141.585,141.6,927600003.0
2006-02-08 22:40:00,141.599,141.615,141.585,141.605,1243099994.0
2006-02-08 22:45:00,141.614,141.644,141.599,141.603,1131600000.0
2006-02-08 22:50:00,141.603,141.629,141.595,141.612,902400003.0
2006-02-08 22:55:00,141.605,141.631,141.587,141.605,668199999.0
2006-02-08 23:00:00,141.615,141.619,141.598,141.608,547799998.0
2006-02-08 23:05:00,141.607,141.658,141.607,141.658,341299999.0
2006-02-08 23:10:00,141.66,141.675,141.648,141.673,298399997.0
2006-02-08 23:15:00,141.674,141.677,141.646,141.652,507700008.0
2006-02-08 23:20:00,141.658,141.708,141.65,141.708,682999996.0
2006-02-08 23:25:00,141.704,141.76,141.673,141.76,635699988.0
2006-02-08 23:30:00,141.766,141.766,141.729,141.738,313600001.0
2006-02-08 23:35:00,141.745,141.745,141.717,141.732,468099996.0
2006-02-08 23:40:00,141.727,141.77,141.722,141.769,352200000.0
2006-02-08 23:45:00,141.761,141.761,141.724,141.743,200400000.0
2006-02-08 23:50:00,141.752,141.762,141.739,141.745,616799999.0
2006-02-08 23:55:00,141.749,141.765,141.729,141.764,526200002.0
2006-02-09 00:00:00,141.752,141.787,141.708,141.743,618699993.0
2006-02-09 00:05:00,141.734,141.804,141.727,141.782,679599997.0
2006-02-09 00:10:00,141.753,141.789,141.696,141.734,555499994.0
2006-02-09 00:15:00,141.705,141.763,141.691,141.735,480800001.0
2006-02-09 00:20:00,141.74,141.758,141.686,141.695,373300002.0
2006-02-09 00:25:00,141.703,141.735,141.69,141.699,231000000.0
2006-02-09 00:30:00,141.695,141.707,141.68,141.695,534899999.0
2006-02-09 00:35:00,141.695,141.705,141.667,141.705,267800000.0
2006-02-09 00:40:00,141.701,141.717,141.677,141.693,463999999.0
2006-02-09 00:45:00,141.693,141.699,141.674,141.685,425200005.0
2006-02-09 00:50:00,141.679,141.742,141.673,141.736,376299999.0
2006-02-09 00:55:00,141.733,141.741,141.702,141.707,407700000.0
2006-02-09 01:00:00,141.709,141.717,141.695,141.707,513599999.0
2006-02-09 01:05:00,141.711,141.724,141.695,141.724,285799998.0
2006-02-09 01:10:00,141.73,141.76,141.727,141.748,688600003.0
2006-02-09 01:15:00,141.75,141.775,141.743,141.745,640200001.0
2006-02-09 01:20:00,141.732,141.737,141.698,141.714,372199999.0
2006-02-09 01:25:00,141.717,141.718,141.686,141.7,361199999.0
2006-02-09 01:30:00,141.703,141.749,141.702,141.728,542099997.0
2006-02-09 01:35:00,141.738,141.755,141.724,141.743,483000001.0
2006-02-09 01:40:00,141.75,141.806,141.75,141.797,396000002.0
2006-02-09 01:45:00,141.802,141.802,141.755,141.755,530199996.0
2006-02-09 01:50:00,141.738,141.772,141.727,141.753,402900000.0
2006-02-09 01:55:00,141.766,141.767,141.741,141.754,477700001.0
2006-02-09 02:00:00,141.756,141.758,141.701,141.727,473900001.0
2006-02-09 02:05:00,141.71,141.745,141.69,141.72,392799997.0
2006-02-09 02:10:00,141.72,141.744,141.709,141.727,271600002.0
2006-02-09 02:15:00,141.728,141.731,141.7,141.71,400600000.0
2006-02-09 02:20:00,141.715,141.728,141.678,141.69,417300001.0
2006-02-09 02:25:00,141.672,141.711,141.672,141.7,360700000.0
2006-02-09 02:30:00,141.696,141.72,141.689,141.72,481000004.0
2006-02-09 02:35:00,141.718,141.727,141.692,141.725,515100000.0
2006-02-09 02:40:00,141.722,141.738,141.68,141.694,393199997.0
2006-02-09 02:45:00,141.696,141.743,141.679,141.734,411399998.0
2006-02-09 02:50:00,141.734,141.809,141.722,141.804,491099999.0
2006-02-09 02:55:00,141.794,141.895,141.774,141.874,552099995.0
2006-02-09 03:00:00,141.889,141.891,141.823,141.842,655199995.0
2006-02-09 03:05:00,141.852,141.878,141.79,141.805,424399998.0
2006-02-09 03:10:00,141.806,141.806,141.751,141.794,422799994.0
2006-02-09 03:15:00,141.803,141.847,141.803,141.834,491200005.0
2006-02-09 03:20:00,141.841,141.896,141.841,141.875,436699999.0
2006-02-09 03:25:00,141.887,141.892,141.819,141.823,403999998.0
2006-02-09 03:30:00,141.816,141.853,141.816,141.841,450699998.0
2006-02-09 03:35:00,141.841,141.85,141.812,141.83,419099997.0
2006-02-09 03:40:00,141.83,141.848,141.82,141.841,383999999.0
2006-02-09 03:45:00,141.844,141.86,141.837,141.848,299099994.0
2006-02-09 03:50:00,141.845,141.845,141.82,141.836,317100002.0
2006-02-09 03:55:00,141.839,141.868,141.83,141.848,376400000.0
2006-02-09 04:00:00,141.846,141.858,141.834,141.858,559200005.0
2006-02-09 04:05:00,141.859,141.869,141.849,141.851,480699999.0
2006-02-09 04:10:00,141.852,141.852,141.801,141.843,363499999.0
2006-02-09 04:15:00,141.846,141.88,141.831,141.877,496900008.0
2006-02-09 04:20:00,141.881,141.885,141.853,141.872,436699996.0
2006-02-09 04:25:00,141.861,141.875,141.842,141.853,519199999.0
2006-02-09 04:30:00,141.856,141.871,141.837,141.868,293600000.0
2006-02-09 04:35:00,141.866,141.878,141.852,141.858,419400002.0
2006-02-09 04:40:00,141.87,141.91,141.865,141.91,435299993.0
2006-02-09 04:45:00,141.905,141.921,141.892,141.902,435399998.0
2006-02-09 04:50:00,141.905,141.929,141.894,141.897,519699992.0
2006-02-09 04:55:00,141.897,141.907,141.875,141.875,407199998.0
2006-02-09 05:00:00,141.879,141.912,141.877,141.912,451400000.0
2006-02-09 05:05:00,141.913,141.93,141.905,141.927,361199995.0
2006-02-09 05:10:00,141.924,141.945,141.907,141.94,367499998.0
2006-02-09 05:15:00,141.943,141.943,141.903,141.919,267399999.0
2006-02-09 05:20:00,141.918,142.015,141.895,141.99,457400000.0
2006-02-09 05:25:00,142.006,142.025,141.895,141.92,236800002.0
2006-02-09 05:30:00,141.933,141.97,141.933,141.959,502700001.0
2006-02-09 05:35:00,141.949,142.001,141.929,142.001,351299997.0
2006-02-09 05:40:00,142.012,142.041,142.007,142.026,493699992.0
2006-02-09 05:45:00,142.026,142.045,142.017,142.03,210500000.0
2006-02-09 05:50:00,142.027,142.049,142.017,142.04,481300000.0
2006-02-09 05:55:00,142.042,142.058,142.035,142.055,323100001.0
2006-02-09 06:00:00,142.052,142.087,142.046,142.055,436500003.0
2006-02-09 06:05:00,142.047,142.067,141.959,141.973,575500004.0
2006-02-09 06:10:00,141.969,142.017,141.96,141.987,343899999.0
2006-02-09 06:15:00,141.988,141.988,141.966,141.979,507100001.0
2006-02-09 06:20:00,141.986,141.987,141.904,141.934,380699999.0
2006-02-09 06:25:00,141.933,141.938,141.903,141.909,479200000.0
2006-02-09 06:30:00,141.915,141.925,141.88,141.915,591500003.0
2006-02-09 06:35:00,141.918,141.94,141.911,141.94,323399999.0
2006-02-09 06:40:00,141.93,141.968,141.93,141.965,543399993.0
2006-02-09 06:45:00,141.97,141.977,141.958,141.969,391500003.0
2006-02-09 06:50:00,141.968,142.011,141.957,141.999,326799999.0
2006-02-09 06:55:00,141.997,142.005,141.974,141.974,577700004.0
2006-02-09 07:00:00,141.973,141.992,141.95,141.988,527899999.0
2006-02-09 07:05:00,141.972,142.09,141.972,142.042,605300000.0
2006-02-09 07:10:00,142.054,142.061,142.023,142.045,544499995.0
2006-02-09 07:15:00,142.035,142.049,142.006,142.036,426600000.0
2006-02-09 07:20:00,142.028,142.061,142.028,142.061,554599997.0
2006-02-09 07:25:00,142.062,142.105,142.054,142.082,398899996.0
2006-02-09 07:30:00,142.08,142.107,142.076,142.088,276599999.0
2006-02-09 07:35:00,142.078,142.108,142.06,142.095,409900000.0
2006-02-09 07:40:00,142.09,142.097,142.065,142.065,512099995.0
2006-02-09 07:45:00,142.06,142.068,142.038,142.046,292600000.0
2006-02-09 07:50:00,142.052,142.055,142.019,142.023,318000004.0
2006-02-09 07:55:00,142.028,142.031,141.982,141.983,496900001.0
2006-02-09 08:00:00,141.982,142.089,141.967,142.086,464400002.0
2006-02-09 08:05:00,142.1,142.16,142.1,142.129,442399997.0
2006-02-09 08:10:00,142.137,142.18,142.113,142.15,399600000.0
2006-02-09 08:15:00,142.15,142.151,142.105,142.125,384700001.0
2006-02-09 08:20:00,142.136,142.167,142.105,142.167,545000001.0
2006-02-09 08:25:00,142.164,142.191,142.133,142.153,616099997.0
2006-02-09 08:30:00,142.156,142.163,142.104,142.11,648500004.0
2006-02-09 08:35:00,142.09,142.117,142.067,142.108,488399999.0
2006-02-09 08:40:00,142.108,142.129,142.092,142.098,530400000.0
2006-02-09 08:45:00,142.09,142.098,142.047,142.067,557399997.0
2006-02-09 08:50:00,142.082,142.126,142.071,142.126,630299998.0
2006-02-09 08:55:00,142.129,142.144,142.11,142.143,466999999.0
2006-02-09 09:00:00,142.145,142.182,142.136,142.177,484100000.0
2006-02-09 09:05:00,142.175,142.179,142.146,142.158,532299998.0
2006-02-09 09:10:00,142.149,142.198,142.137,142.198,368000000.0
2006-02-09 09:15:00,142.193,142.193,142.159,142.168,626099998.0
2006-02-09 09:20:00,142.177,142.249,142.177,142.189,374799996.0
2006-02-09 09:25:00,142.178,142.291,142.167,142.281,461399998.0
2006-02-09 09:30:00,142.286,142.287,142.223,142.225,388599997.0
2006-02-09 09:35:00,142.22,142.243,142.173,142.173,540200000.0
2006-02-09 09:40:00,142.174,142.205,142.171,142.188,415700002.0
2006-02-09 09:45:00,142.191,142.191,142.159,142.159,576699997.0
2006-02-09 09:50:00,142.156,142.179,142.11,142.116,568700000.0
2006-02-09 09:55:00,142.113,142.117,142.096,142.115,643100004.0
2006-02-09 10:00:00,142.107,142.117,142.088,142.107,465899996.0
2006-02-09 10:05:00,142.103,142.123,142.079,142.087,433000001.0
2006-02-09 10:10:00,142.096,142.096,142.043,142.075,524900000.0
2006-02-09 10:15:00,142.073,142.081,142.005,142.015,640999999.0
2006-02-09 10:20:00,142.005,142.051,141.989,142.045,547000002.0
2006-02-09 10:25:00,142.048,142.055,142.006,142.015,471100003.0
2006-02-09 10:30:00,142.018,142.019,141.937,141.938,387799999.0
2006-02-09 10:35:00,141.943,141.978,141.905,141.913,578000005.0
2006-02-09 10:40:00,141.921,141.948,141.906,141.912,503699995.0
2006-02-09 10:45:00,141.917,141.984,141.904,141.975,428800006.0
2006-02-09 10:50:00,141.97,141.973,141.934,141.955,475200002.0
2006-02-09 10:55:00,141.952,141.954,141.903,141.903,383299995.0
2006-02-09 11:00:00,141.898,141.921,141.874,141.913,539300009.0
2006-02-09 11:05:00,141.924,141.959,141.913,141.932,432100002.0
2006-02-09 11:10:00,141.925,141.958,141.925,141.949,577000005.0
2006-02-09 11:15:00,141.949,141.967,141.937,141.967,460700002.0
2006-02-09 11:20:00,141.96,141.974,141.945,141.96,594099996.0
2006-02-09 11:25:00,141.958,141.977,141.95,141.967,383999998.0
2006-02-09 11:30:00,141.974,141.983,141.917,141.938,393600001.0
2006-02-09 11:35:00,141.941,141.967,141.93,141.947,404599996.0
2006-02-09 11:40:00,141.931,141.951,141.917,141.931,436000000.0
2006-02-09 11:45:00,141.927,141.948,141.913,141.93,606600002.0
2006-02-09 11:50:00,141.919,141.951,141.916,141.931,443300002.0
2006-02-09 11:55:00,141.936,141.936,141.908,141.928,529299999.0
2006-02-09 12:00:00,141.925,141.932,141.902,141.908,509100003.0
2006-02-09 12:05:00,141.909,141.914,141.885,141.889,535500005.0
2006-02-09 12:10:00,141.883,141.897,141.811,141.868,508199997.0
2006-02-09 12:15:00,141.85,141.879,141.834,141.879,481900004.0
2006-02-09 12:20:00,141.879,141.913,141.833,141.846,462700001.0
2006-02-09 12:25:00,141.847,141.879,141.823,141.865,457600001.0
2006-02-09 12:30:00,141.865,141.887,141.847,141.859,479799995.0
2006-02-09 12:35:00,141.861,141.868,141.842,141.842,469600003.0
2006-02-09 12:40:00,141.836,141.851,141.797,141.797,429100002.0
2006-02-09 12:45:00,141.806,141.833,141.795,141.824,425299999.0
2006-02-09 12:50:00,141.826,141.885,141.826,141.87,364200003.0
2006-02-09 12:55:00,141.872,141.919,141.87,141.919,458899997.0
2006-02-09 13:00:00,141.928,141.928,141.904,141.91,400999997.0
2006-02-09 13:05:00,141.906,141.911,141.884,141.887,344300003.0
2006-02-09 13:10:00,141.886,141.917,141.886,141.909,468500001.0
2006-02-09 13:15:00,141.908,141.935,141.902,141.927,359000002.0
2006-02-09 13:20:00,141.922,141.975,141.912,141.928,335600000.0
2006-02-09 13:25:00,141.922,141.93,141.894,141.894,451499999.0
2006-02-09 13:30:00,141.899,141.954,141.891,141.954,506600000.0
2006-02-09 13:35:00,141.948,141.977,141.866,141.866,538099996.0
2006-02-09 13:40:00,141.858,141.878,141.855,141.858,320299997.0
2006-02-09 13:45:00,141.86,141.969,141.86,141.964,460199999.0
2006-02-09 13:50:00,141.957,141.975,141.9,141.911,488099998.0
2006-02-09 13:55:00,141.917,141.943,141.908,141.933,394299998.0
2006-02-09 14:00:00,141.939,141.943,141.919,141.933,436499994.0
2006-02-09 14:05:00,141.928,141.939,141.871,141.885,489900000.0
2006-02-09 14:10:00,141.885,141.902,141.861,141.865,365199999.0
2006-02-09 14:15:00,141.86,141.889,141.852,141.886,462200004.0
2006-02-09 14:20:00,141.895,141.919,141.877,141.914,409099998.0
2006-02-09 14:25:00,141.904,141.911,141.863,141.864,304199999.0
2006-02-09 14:30:00,141.866,141.876,141.853,141.86,415699998.0
2006-02-09 14:35:00,141.859,141.892,141.849,141.881,532000001.0
2006-02-09 14:40:00,141.89,141.924,141.881,141.924,388499999.0
2006-02-09 14:45:00,141.918,141.95,141.912,141.912,509299996.0
2006-02-09 14:50:00,141.904,141.91,141.838,141.875,492600006.0
2006-02-09 14:55:00,141.863,141.88,141.834,141.836,408099998.0
2006-02-09 15:00:00,141.852,141.862,141.812,141.822,467599998.0
2006-02-09 15:05:00,141.816,141.838,141.816,141.824,533599997.0
2006-02-09 15:10:00,141.83,141.888,141.83,141.887,420599997.0
2006-02-09 15:15:00,141.88,141.944,141.88,141.935,446900001.0
2006-02-09 15:20:00,141.935,141.943,141.913,141.935,289999998.0
2006-02-09 15:25:00,141.936,141.957,141.918,141.93,684900006.0
2006-02-09 15:30:00,141.928,141.943,141.916,141.927,500199997.0
2006-02-09 15:35:00,141.932,141.933,141.9,141.92,616500003.0
2006-02-09 15:40:00,141.923,141.923,141.888,141.888,427500001.0
2006-02-09 15:45:00,141.893,141.907,141.851,141.884,514499996.0
2006-02-09 15:50:00,141.895,141.912,141.854,141.864,326200001.0
2006-02-09 15:55:00,141.87,141.873,141.856,141.865,416599999.0
2006-02-09 16:00:00,141.867,141.886,141.848,141.852,486100000.0
2006-02-09 16:05:00,141.853,141.868,141.838,141.852,451899996.0
2006-02-09 16:10:00,141.856,141.893,141.845,141.887,328699998.0
2006-02-09 16:15:00,141.887,141.912,141.88,141.909,388600001.0
2006-02-09 16:20:00,141.921,141.921,141.882,141.887,486799998.0
2006-02-09 16:25:00,141.893,141.916,141.874,141.908,460699998.0
2006-02-09 16:30:00,141.91,141.935,141.901,141.914,603600005.0
2006-02-09 16:35:00,141.912,141.934,141.909,141.923,698900011.0
2006-02-09 16:40:00,141.916,141.926,141.887,141.891,557799998.0
2006-02-09 16:45:00,141.899,141.924,141.894,141.915,433800000.0
2006-02-09 16:50:00,141.921,141.924,141.892,141.899,516900000.0
2006-02-09 16:55:00,141.896,141.904,141.811,141.828,466100003.0
2006-02-09 17:00:00,141.819,141.848,141.793,141.8,631499995.0
2006-02-09 17:05:00,141.78,141.785,141.675,141.705,486500001.0
2006-02-09 17:10:00,141.715,141.766,141.709,141.752,546399995.0
2006-02-09 17:15:00,141.756,141.779,141.745,141.772,486799997.0
2006-02-09 17:20:00,141.773,141.857,141.757,141.83,434400001.0
2006-02-09 17:25:00,141.833,141.845,141.784,141.79,479100003.0
2006-02-09 17:30:00,141.783,141.793,141.735,141.743,482700005.0
2006-02-09 17:35:00,141.75,141.75,141.707,141.721,440699996.0
2006-02-09 17:40:00,141.723,141.752,141.714,141.745,502900002.0
2006-02-09 17:45:00,141.742,141.745,141.723,141.745,435399998.0
2006-02-09 17:50:00,141.746,141.746,141.708,141.722,435600002.0
2006-02-09 17:55:00,141.724,141.739,141.68,141.683,479899997.0
2006-02-09 18:00:00,141.691,141.789,141.691,141.782,6928400007.0
2006-02-09 18:05:00,141.78,141.785,141.717,141.732,7561200003.0
2006-02-09 18:10:00,141.735,141.753,141.718,141.742,5259299995.0
2006-02-09 18:15:00,141.737,141.747,141.691,141.735,4643200000.0
2006-02-09 18:20:00,141.727,141.756,141.719,141.753,6220300002.0
2006-02-09 18:25:00,141.764,141.799,141.755,141.785,4364599996.0
2006-02-09 18:30:00,141.784,141.809,141.755,141.762,5488299996.0
2006-02-09 18:35:00,141.77,141.843,141.746,141.839,3151499993.0
2006-02-09 18:40:00,141.843,141.857,141.81,141.838,2439999991.0
2006-02-09 18:45:00,141.835,141.921,141.823,141.895,2174399994.0
2006-02-09 18:50:00,141.903,141.923,141.865,141.89,3896699983.0
2006-02-09 18:55:00,141.891,141.929,141.881,141.915,3447299984.0
2006-02-09 19:00:00,141.915,142.004,141.915,142.004,1995599988.0
2006-02-09 19:05:00,142.01,142.041,142.008,142.024,3956200000.0
2006-02-09 19:10:00,142.04,142.061,142.005,142.019,1506499992.0
2006-02-09 19:15:00,142.015,142.03,141.979,141.985,2773700000.0
2006-02-09 19:20:00,141.987,142.024,141.962,142.002,2548000003.0
2006-02-09 19:25:00,141.994,142.012,141.974,141.995,3500499993.0
2006-02-09 19:30:00,142.0,142.028,141.988,142.02,3714499996.0
2006-02-09 19:35:00,142.016,142.07,142.009,142.052,2405900009.0
2006-02-09 19:40:00,142.058,142.074,142.04,142.044,2298399991.0
2006-02-09 19:45:00,142.044,142.075,142.041,142.065,1705399999.0
2006-02-09 19:50:00,142.069,142.147,142.061,142.137,2300500008.0
2006-02-09 19:55:00,142.135,142.195,142.116,142.175,2396100004.0
2006-02-09 20:00:00,142.186,142.203,142.131,142.152,1696099995.0
2006-02-09 20:05:00,142.155,142.177,142.057,142.068,2676100008.0
2006-02-09 20:10:00,142.068,142.121,142.068,142.083,2900099991.0
2006-02-09 20:15:00,142.084,142.094,142.051,142.059,2186399987.0
2006-02-09 20:20:00,142.056,142.073,142.017,142.053,1852800007.0
2006-02-09 20:25:00,142.056,142.075,142.025,142.051,3623599988.0
2006-02-09 20:30:00,142.052,142.099,142.039,142.087,4897899989.0
2006-02-09 20:35:00,142.082,142.088,142.06,142.07,3230000007.0
2006-02-09 20:40:00,142.066,142.085,142.065,142.075,2905199992.0
2006-02-09 20:45:00,142.083,142.107,142.065,142.107,3011100003.0
2006-02-09 20:50:00,142.105,142.111,142.084,142.103,2716299997.0
2006-02-09 20:55:00,142.098,142.12,142.086,142.1,5184700000.0
2006-02-09 21:00:00,142.102,142.117,142.084,142.093,3594099996.0
2006-02-09 21:05:00,142.095,142.184,142.079,142.178,2126399983.0
2006-02-09 21:10:00,142.178,142.206,142.164,142.188,2516200002.0
2006-02-09 21:15:00,142.19,142.202,142.174,142.194,3299200001.0
2006-02-09 21:20:00,142.195,142.199,142.139,142.153,3765399999.0
2006-02-09 21:25:00,142.161,142.182,142.144,142.163,1515900011.0
2006-02-09 21:30:00,142.162,142.211,142.156,142.203,1263000000.0
2006-02-09 21:35:00,142.207,142.224,142.201,142.221,1083999994.0
2006-02-09 21:40:00,142.22,142.287,142.214,142.273,1966599997.0
2006-02-09 21:45:00,142.273,142.289,142.252,142.266,1446699994.0
2006-02-09 21:50:00,142.267,142.3,142.251,142.28,587199999.0
2006-02-09 21:55:00,142.273,142.31,142.273,142.28,709700000.0
2006-02-09 22:00:00,142.279,142.324,142.27,142.287,1258900008.0
2006-02-09 22:05:00,142.28,142.285,142.262,142.267,466400003.0
2006-02-09 22:10:00,142.268,142.277,142.254,142.263,711999999.0
2006-02-09 22:15:00,142.266,142.294,142.266,142.287,845200001.0
2006-02-09 22:20:00,142.29,142.29,142.275,142.278,636600001.0
2006-02-09 22:25:00,142.279,142.3,142.277,142.295,1367999997.0
2006-02-09 22:30:00,142.293,142.308,142.28,142.29,753900003.0
2006-02-09 22:35:00,142.286,142.298,142.278,142.281,1502400000.0
2006-02-09 22:40:00,142.28,142.308,142.277,142.3,1150599998.0
2006-02-09 22:45:00,142.301,142.333,142.294,142.299,1075700002.0
2006-02-09 22:50:00,142.296,142.323,142.282,142.308,894300003.0
2006-02-09 22:55:00,142.303,142.306,142.241,142.254,827900001.0
2006-02-09 23:00:00,142.275,142.288,142.258,142.285,346499999.0
2006-02-09 23:05:00,142.285,142.31,142.282,142.299,344700000.0
2006-02-09 23:10:00,142.293,142.325,142.293,142.31,319399998.0
2006-02-09 23:15:00,142.317,142.373,142.317,142.35,502199998.0
2006-02-09 23:20:00,142.353,142.375,142.341,142.359,379399996.0
2006-02-09 23:25:00,142.353,142.355,142.34,142.347,525100000.0
2006-02-09 23:30:00,142.346,142.353,142.321,142.34,640200007.0
2006-02-09 23:35:00,142.348,142.348,142.317,142.34,666699999.0
2006-02-09 23:40:00,142.331,142.347,142.316,142.335,332399999.0
2006-02-09 23:45:00,142.331,142.357,142.325,142.335,324400002.0
2006-02-09 23:50:00,142.346,142.365,142.335,142.35,430500002.0
2006-02-09 23:55:00,142.358,142.362,142.341,142.359,534800001.0
2006-02-10 00:00:00,142.347,142.384,142.333,142.333,692000002.0
2006-02-10 00:05:00,142.338,142.381,142.323,142.365,655200005.0
2006-02-10 00:10:00,142.35,142.379,142.295,142.335,606899997.0
2006-02-10 00:15:00,142.352,142.395,142.295,142.391,529099999.0
2006-02-10 00:20:00,142.374,142.397,142.304,142.36,470099997.0
2006-02-10 00:25:00,142.355,142.388,142.317,142.333,451999994.0
2006-02-10 00:30:00,142.329,142.35,142.308,142.345,583300004.0
2006-02-10 00:35:00,142.344,142.396,142.339,142.396,325400001.0
2006-02-10 00:40:00,142.39,142.411,142.38,142.401,514500000.0
2006-02-10 00:45:00,142.407,142.438,142.407,142.43,360799996.0
2006-02-10 00:50:00,142.422,142.44,142.411,142.428,392099999.0
2006-02-10 00:55:00,142.419,142.429,142.399,142.41,605899992.0
2006-02-10 01:00:00,142.409,142.414,142.344,142.352,368400001.0
2006-02-10 01:05:00,142.347,142.347,142.298,142.322,309200002.0
2006-02-10 01:10:00,142.328,142.328,142.306,142.313,527399999.0
2006-02-10 01:15:00,142.329,142.362,142.326,142.348,500499999.0
2006-02-10 01:20:00,142.352,142.352,142.323,142.33,359999999.0
2006-02-10 01:25:00,142.34,142.348,142.325,142.346,383100004.0
2006-02-10 01:30:00,142.345,142.375,142.337,142.358,744899999.0
2006-02-10 01:35:00,142.367,142.394,142.359,142.377,545000002.0
2006-02-10 01:40:00,142.38,142.409,142.372,142.397,432499998.0
2006-02-10 01:45:00,142.395,142.428,142.388,142.4,314599997.0
2006-02-10 01:50:00,142.392,142.421,142.38,142.397,448200002.0
2006-02-10 01:55:00,142.414,142.453,142.406,142.441,504299999.0
2006-02-10 02:00:00,142.439,142.511,142.412,142.455,483300001.0
2006-02-10 02:05:00,142.438,142.445,142.335,142.37,471600003.0
2006-02-10 02:10:00,142.366,142.372,142.33,142.356,393300004.0
2006-02-10 02:15:00,142.355,142.417,142.355,142.381,443199997.0
2006-02-10 02:20:00,142.381,142.407,142.335,142.368,524899996.0
2006-02-10 02:25:00,142.36,142.374,142.344,142.347,750699999.0
2006-02-10 02:30:00,142.352,142.377,142.347,142.375,360399996.0
2006-02-10 02:35:00,142.369,142.369,142.233,142.255,413600000.0
2006-02-10 02:40:00,142.243,142.261,142.193,142.195,517900000.0
2006-02-10 02:45:00,142.207,142.248,142.207,142.235,609300002.0
2006-02-10 02:50:00,142.232,142.257,142.227,142.25,410800002.0
2006-02-10 02:55:00,142.256,142.321,142.247,142.275,493200005.0
2006-02-10 03:00:00,142.28,142.28,142.205,142.226,331899998.0
2006-02-10 03:05:00,142.219,142.226,142.135,142.164,694300007.0
2006-02-10 03:10:00,142.145,142.145,142.118,142.134,278700000.0
2006-02-10 03:15:00,142.118,142.181,142.108,142.178,357599999.0
2006-02-10 03:20:00,142.175,142.178,142.137,142.158,396000001.0
2006-02-10 03:25:00,142.162,142.171,142.116,142.132,501799997.0
2006-02-10 03:30:00,142.131,142.156,142.091,142.12,369100001.0
2006-02-10 03:35:00,142.113,142.113,142.073,142.078,583099996.0
2006-02-10 03:40:00,142.082,142.093,142.043,142.08,556300007.0
2006-02-10 03:45:00,142.085,142.09,142.069,142.088,373200000.0
2006-02-10 03:50:00,142.078,142.091,142.013,142.042,445899998.0
2006-02-10 03:55:00,142.025,142.025,141.988,141.997,384000004.0
2006-02-10 04:00:00,142.001,142.007,141.902,141.922,348000000.0
2006-02-10 04:05:00,141.928,141.958,141.914,141.923,446300001.0
2006-02-10 04:10:00,141.924,141.938,141.9,141.936,594599997.0
2006-02-10 04:15:00,141.935,141.944,141.907,141.925,431899998.0
2006-02-10 04:20:00,141.936,141.963,141.918,141.95,525099997.0
2006-02-10 04:25:00,141.941,141.948,141.9,141.906,313800003.0
2006-02-10 04:30:00,141.915,141.915,141.832,141.866,553900002.0
2006-02-10 04:35:00,141.87,141.894,141.859,141.885,426899999.0
2006-02-10 04:40:00,141.902,141.93,141.892,141.911,501200007.0
2006-02-10 04:45:00,141.92,141.926,141.881,141.891,443899998.0
2006-02-10 04:50:00,141.894,141.917,141.877,141.915,279100000.0
2006-02-10 04:55:00,141.924,141.935,141.903,141.915,575999995.0
2006-02-10 05:00:00,141.914,141.945,141.9,141.905,510699999.0
2006-02-10 05:05:00,141.906,141.927,141.901,141.927,388099999.0
2006-02-10 05:10:00,141.923,141.925,141.907,141.92,345599998.0
2006-02-10 05:15:00,141.922,141.932,141.91,141.913,366100000.0
2006-02-10 05:20:00,141.925,141.976,141.914,141.975,446499998.0
2006-02-10 05:25:00,141.976,141.987,141.965,141.968,421100001.0
2006-02-10 05:30:00,141.959,141.975,141.955,141.966,365300001.0
2006-02-10 05:35:00,141.954,141.972,141.926,141.959,481300000.0
2006-02-10 05:40:00,141.955,141.966,141.94,141.959,373199999.0
2006-02-10 05:45:00,141.956,141.97,141.947,141.962,367400002.0
2006-02-10 05:50:00,141.958,141.962,141.918,141.927,573500005.0
2006-02-10 05:55:00,141.928,141.94,141.901,141.925,520199993.0
2006-02-10 06:00:00,141.897,141.905,141.841,141.877,415100001.0
2006-02-10 06:05:00,141.89,141.917,141.852,141.917,533200005.0
2006-02-10 06:10:00,141.913,141.929,141.9,141.907,517599996.0
2006-02-10 06:15:00,141.908,141.962,141.896,141.94,536399995.0
2006-02-10 06:20:00,141.939,141.951,141.916,141.929,327400001.0
2006-02-10 06:25:00,141.94,141.951,141.928,141.943,625199996.0
2006-02-10 06:30:00,141.945,141.966,141.928,141.945,356699995.0
2006-02-10 06:35:00,141.945,141.961,141.928,141.935,486900000.0
2006-02-10 06:40:00,141.929,141.946,141.906,141.915,512600006.0
2006-02-10 06:45:00,141.925,141.939,141.907,141.922,456199998.0
2006-02-10 06:50:00,141.919,141.928,141.899,141.906,342899999.0
2006-02-10 06:55:00,141.915,141.947,141.901,141.91,543199995.0
2006-02-10 07:00:00,141.907,141.907,141.812,141.853,776000010.0
2006-02-10 07:05:00,141.842,141.89,141.828,141.864,581400002.0
2006-02-10 07:10:00,141.855,141.855,141.787,141.787,572399993.0
2006-02-10 07:15:00,141.775,141.796,141.756,141.794,522100001.0
2006-02-10 07:20:00,141.79,141.798,141.672,141.685,539399997.0
2006-02-10 07:25:00,141.682,141.682,141.499,141.499,399799999.0
2006-02-10 07:30:00,141.491,141.51,141.428,141.51,318200002.0
2006-02-10 07:35:00,141.513,141.514,141.439,141.443,490900004.0
2006-02-10 07:40:00,141.446,141.494,141.446,141.488,548099998.0
2006-02-10 07:45:00,141.492,141.495,141.4,141.455,570400004.0
2006-02-10 07:50:00,141.455,141.518,141.428,141.474,618999994.0
2006-02-10 07:55:00,141.481,141.486,141.426,141.441,498799998.0
2006-02-10 08:00:00,141.42,141.42,141.311,141.313,426899992.0
2006-02-10 08:05:00,141.318,141.353,141.298,141.353,313100000.0
2006-02-10 08:10:00,141.36,141.388,141.336,141.375,490600000.0
2006-02-10 08:15:00,141.372,141.413,141.366,141.371,269800000.0
2006-02-10 08:20:00,141.37,141.417,141.357,141.357,390499997.0
2006-02-10 08:25:00,141.351,141.353,141.242,141.245,258399998.0
2006-02-10 08:30:00,141.24,141.255,141.201,141.252,543499992.0
2006-02-10 08:35:00,141.246,141.288,141.241,141.259,479200006.0
2006-02-10 08:40:00,141.254,141.302,141.243,141.287,586999998.0
2006-02-10 08:45:00,141.277,141.277,141.216,141.232,446999998.0
2006-02-10 08:50:00,141.233,141.249,141.215,141.225,510599999.0
2006-02-10 08:55:00,141.219,141.264,141.191,141.262,479399999.0
2006-02-10 09:00:00,141.251,141.256,141.157,141.239,457899997.0
2006-02-10 09:05:00,141.228,141.292,141.226,141.27,474200001.0
2006-02-10 09:10:00,141.257,141.297,141.195,141.195,575699998.0
2006-02-10 09:15:00,141.188,141.203,141.149,141.203,321900003.0
2006-02-10 09:20:00,141.198,141.209,141.112,141.136,441099996.0
2006-02-10 09:25:00,141.139,141.151,140.987,141.046,603799998.0
2006-02-10 09:30:00,141.045,141.045,140.994,140.999,415499996.0
2006-02-10 09:35:00,140.992,141.012,140.934,140.978,369499998.0
2006-02-10 09:40:00,140.973,140.973,140.778,140.818,546799998.0
2006-02-10 09:45:00,140.834,140.851,140.716,140.716,532999998.0
2006-02-10 09:50:00,140.702,140.789,140.69,140.789,480899999.0
2006-02-10 09:55:00,140.786,140.853,140.743,140.783,487900003.0
2006-02-10 10:00:00,140.779,140.846,140.746,140.845,536400000.0
2006-02-10 10:05:00,140.838,140.851,140.822,140.823,381400003.0
2006-02-10 10:10:00,140.831,140.876,140.831,140.875,513299998.0
2006-02-10 10:15:00,140.875,140.88,140.835,140.845,497400000.0
2006-02-10 10:20:00,140.846,140.908,140.837,140.895,599800000.0
2006-02-10 10:25:00,140.895,140.94,140.866,140.899,404600000.0
2006-02-10 10:30:00,140.907,140.96,140.889,140.91,504000006.0
2006-02-10 10:35:00,140.895,140.937,140.886,140.937,506900002.0
2006-02-10 10:40:00,140.937,140.979,140.899,140.968,500700001.0
2006-02-10 10:45:00,140.965,141.013,140.965,140.982,494400001.0
2006-02-10 10:50:00,140.978,140.991,140.966,140.984,522500001.0
2006-02-10 10:55:00,140.987,141.011,140.942,140.942,413799999.0
2006-02-10 11:00:00,140.924,140.938,140.892,140.915,438699997.0
2006-02-10 11:05:00,140.927,140.927,140.841,140.845,362500002.0
2006-02-10 11:10:00,140.862,140.94,140.862,140.929,422199999.0
2006-02-10 11:15:00,140.912,140.931,140.87,140.897,500100005.0
2006-02-10 11:20:00,140.892,140.934,140.889,140.934,445999998.0
2006-02-10 11:25:00,140.935,140.94,140.833,140.833,403400001.0
2006-02-10 11:30:00,140.837,140.855,140.819,140.829,441099999.0
2006-02-10 11:35:00,140.823,140.883,140.807,140.883,407800001.0
2006-02-10 11:40:00,140.874,140.874,140.836,140.838,515299998.0
2006-02-10 11:45:00,140.836,140.836,140.758,140.773,539700002.0
2006-02-10 11:50:00,140.767,140.784,140.601,140.622,402199998.0
2006-02-10 11:55:00,140.64,140.679,140.63,140.679,500500000.0
2006-02-10 12:00:00,140.683,140.69,140.636,140.637,550999998.0
2006-02-10 12:05:00,140.627,140.685,140.61,140.685,452299999.0
2006-02-10 12:10:00,140.696,140.711,140.655,140.665,379700002.0
2006-02-10 12:15:00,140.661,140.676,140.642,140.65,573599998.0
2006-02-10 12:20:00,140.657,140.714,140.627,140.698,471400004.0
2006-02-10 12:25:00,140.695,140.706,140.663,140.696,504800001.0
2006-02-10 12:30:00,140.693,140.728,140.693,140.708,539900001.0
2006-02-10 12:35:00,140.706,140.762,140.673,140.741,473199998.0
2006-02-10 12:40:00,140.725,140.74,140.668,140.68,471299999.0
2006-02-10 12:45:00,140.695,140.762,140.673,140.705,355100001.0
2006-02-10 12:50:00,140.711,140.741,140.692,140.713,490600001.0
2006-02-10 12:55:00,140.713,140.822,140.71,140.817,575700000.0
2006-02-10 13:00:00,140.826,140.841,140.78,140.8,383099996.0
2006-02-10 13:05:00,140.792,140.846,140.77,140.775,286199998.0
2006-02-10 13:10:00,140.769,140.773,140.717,140.722,565899991.0
2006-02-10 13:15:00,140.729,140.763,140.729,140.757,524500001.0
2006-02-10 13:20:00,140.763,140.763,140.73,140.748,336300001.0
2006-02-10 13:25:00,140.738,140.76,140.719,140.745,383299997.0
2006-02-10 13:30:00,140.75,140.774,140.716,140.735,437299995.0
2006-02-10 13:35:00,140.72,140.74,140.675,140.683,442200002.0
2006-02-10 13:40:00,140.673,140.676,140.643,140.648,378100001.0
2006-02-10 13:45:00,140.655,140.66,140.611,140.638,377299999.0
2006-02-10 13:50:00,140.627,140.637,140.61,140.617,352199999.0
2006-02-10 13:55:00,140.614,140.632,140.604,140.615,460999996.0
2006-02-10 14:00:00,140.624,140.653,140.617,140.645,545199999.0
2006-02-10 14:05:00,140.639,140.691,140.631,140.68,479400006.0
2006-02-10 14:10:00,140.691,140.72,140.678,140.688,442900002.0
2006-02-10 14:15:00,140.691,140.839,140.691,140.811,581699995.0
2006-02-10 14:20:00,140.807,140.819,140.745,140.757,265300001.0
2006-02-10 14:25:00,140.745,140.812,140.741,140.805,359900000.0
2006-02-10 14:30:00,140.815,140.858,140.806,140.806,383700002.0
2006-02-10 14:35:00,140.799,140.807,140.756,140.775,736900002.0
2006-02-10 14:40:00,140.771,140.78,140.704,140.719,751100006.0
2006-02-10 14:45:00,140.705,140.708,140.683,140.691,422099999.0
2006-02-10 14:50:00,140.708,140.738,140.696,140.718,366600000.0
2006-02-10 14:55:00,140.714,140.75,140.695,140.72,556699997.0
2006-02-10 15:00:00,140.728,140.73,140.7,140.717,560099999.0
2006-02-10 15:05:00,140.718,140.787,140.718,140.783,272500000.0
2006-02-10 15:10:00,140.787,140.806,140.747,140.753,571799997.0
2006-02-10 15:15:00,140.732,140.805,140.732,140.805,411600000.0
2006-02-10 15:20:00,140.807,140.839,140.803,140.831,570900000.0
2006-02-10 15:25:00,140.83,140.873,140.538,140.538,530899996.0
2006-02-10 15:30:00,140.571,140.79,140.571,140.765,652600007.0
2006-02-10 15:35:00,140.772,140.78,140.729,140.76,697300006.0
2006-02-10 15:40:00,140.753,140.766,140.701,140.711,584600001.0
2006-02-10 15:45:00,140.705,140.734,140.591,140.592,457199999.0
2006-02-10 15:50:00,140.576,140.576,140.485,140.547,490499999.0
2006-02-10 15:55:00,140.584,140.683,140.584,140.656,607600001.0
2006-02-10 16:00:00,140.636,140.641,140.588,140.634,579799999.0
2006-02-10 16:05:00,140.618,140.654,140.562,140.589,453899997.0
2006-02-10 16:10:00,140.577,140.578,140.534,140.573,509300003.0
2006-02-10 16:15:00,140.583,140.602,140.542,140.544,370800000.0
2006-02-10 16:20:00,140.533,140.548,140.442,140.472,520600003.0
2006-02-10 16:25:00,140.474,140.549,140.45,140.528,499399997.0
2006-02-10 16:30:00,140.546,140.581,140.512,140.517,364800002.0
2006-02-10 16:35:00,140.524,140.578,140.511,140.578,561699997.0
2006-02-10 16:40:00,140.572,140.582,140.54,140.575,508700001.0
2006-02-10 16:45:00,140.573,140.662,140.555,140.579,516600001.0
2006-02-10 16:50:00,140.594,140.625,140.572,140.596,414199999.0
2006-02-10 16:55:00,140.596,140.623,140.558,140.618,353799998.0
2006-02-10 17:00:00,140.625,140.667,140.601,140.617,508899994.0
2006-02-10 17:05:00,140.612,140.633,140.607,140.618,355000000.0
2006-02-10 17:10:00,140.618,140.623,140.595,140.61,529099999.0
2006-02-10 17:15:00,140.587,140.587,140.483,140.532,312699998.0
2006-02-10 17:20:00,140.535,140.637,140.528,140.538,427899998.0
2006-02-10 17:25:00,140.528,140.546,140.433,140.465,410800003.0
2006-02-10 17:30:00,140.479,140.498,140.277,140.308,366499999.0
2006-02-10 17:35:00,140.321,140.355,140.282,140.297,533500001.0
2006-02-10 17:40:00,140.301,140.333,140.261,140.277,455999994.0
2006-02-10 17:45:00,140.277,140.337,140.269,140.337,463599997.0
2006-02-10 17:50:00,140.339,140.351,140.12,140.173,570099997.0
2006-02-10 17:55:00,140.188,140.224,140.116,140.116,645300000.0
2006-02-10 18:00:00,140.13,140.178,140.098,140.126,7041400006.0
2006-02-10 18:05:00,140.124,140.139,140.084,140.084,7284899975.0
2006-02-10 18:10:00,140.085,140.09,139.995,140.007,4985200004.0
2006-02-10 18:15:00,140.01,140.089,140.008,140.07,5246500009.0
2006-02-10 18:20:00,140.073,140.17,140.073,140.165,5834000009.0
2006-02-10 18:25:00,140.176,140.225,140.159,140.221,4468099991.0
2006-02-10 18:30:00,140.215,140.262,140.191,140.204,5395400002.0
2006-02-10 18:35:00,140.211,140.232,140.183,140.198,3292499997.0
2006-02-10 18:40:00,140.2,140.237,140.185,140.188,2864399991.0
2006-02-10 18:45:00,140.183,140.215,140.178,140.207,2347799992.0
2006-02-10 18:50:00,140.208,140.221,140.178,140.19,3645200003.0
2006-02-10 18:55:00,140.185,140.216,140.145,140.216,3148900001.0
2006-02-10 19:00:00,140.212,140.306,140.201,140.306,2159200002.0
2006-02-10 19:05:00,140.311,140.345,140.277,140.302,3939400012.0
2006-02-10 19:10:00,140.303,140.303,140.219,140.256,1171799993.0
2006-02-10 19:15:00,140.255,140.295,140.25,140.285,2888699994.0
2006-02-10 19:20:00,140.289,140.29,140.133,140.181,2492200001.0
2006-02-10 19:25:00,140.175,140.175,140.063,140.064,3298199983.0
2006-02-10 19:30:00,140.068,140.113,140.035,140.07,3823600007.0
2006-02-10 19:35:00,140.067,140.088,140.047,140.063,2558600007.0
2006-02-10 19:40:00,140.07,140.091,140.048,140.048,2846300003.0
2006-02-10 19:45:00,140.042,140.056,140.012,140.04,1676499991.0
2006-02-10 19:50:00,140.045,140.074,140.045,140.064,2098799999.0
2006-02-10 19:55:00,140.065,140.066,140.022,140.024,2250400002.0
2006-02-10 20:00:00,140.031,140.125,140.017,140.059,1470899997.0
2006-02-10 20:05:00,140.061,140.104,140.018,140.02,2375099999.0
2006-02-10 20:10:00,140.013,140.041,140.011,140.021,2437299990.0
2006-02-10 20:15:00,140.022,140.036,139.99,140.024,2393399995.0
2006-02-10 20:20:00,140.025,140.085,140.012,140.085,1687200001.0
2006-02-10 20:25:00,140.093,140.125,140.059,140.12,3930000001.0
2006-02-10 20:30:00,140.123,140.155,140.109,140.145,5099999993.0
2006-02-10 20:35:00,140.155,140.19,140.141,140.155,3076699989.0
2006-02-10 20:40:00,140.152,140.347,140.152,140.306,3032800004.0
2006-02-10 20:45:00,140.319,140.403,140.292,140.378,3199400006.0
2006-02-10 20:50:00,140.378,140.385,140.325,140.372,3114999992.0
2006-02-10 20:55:00,140.368,140.399,140.341,140.378,4620999996.0
2006-02-10 21:00:00,140.381,140.486,140.381,140.416,3938899986.0
2006-02-10 21:05:00,140.413,140.447,140.401,140.422,2119600008.0
2006-02-10 21:10:00,140.422,140.434,140.412,140.417,2635699994.0
2006-02-10 21:15:00,140.419,140.422,140.39,140.405,2995200003.0
2006-02-10 21:20:00,140.407,140.424,140.38,140.406,3825600007.0
2006-02-10 21:25:00,140.414,140.436,140.397,140.413,1423600012.0
2006-02-10 21:30:00,140.407,140.557,140.407,140.549,1262099999.0
2006-02-10 21:35:00,140.547,140.551,140.505,140.516,912099997.0
2006-02-10 21:40:00,140.513,140.516,140.384,140.405,1852499992.0
2006-02-10 21:45:00,140.411,140.434,140.375,140.39,1558599992.0
2006-02-10 21:50:00,140.405,140.453,140.403,140.436,580900002.0
2006-02-10 21:55:00,140.421,140.468,140.378,140.428,576199999.0
2006-02-10 22:00:00,140.422,140.422,140.358,140.359,1422399997.0
2006-02-10 22:05:00,140.357,140.361,140.329,140.33,643299988.0
2006-02-10 22:10:00,140.331,140.358,140.324,140.338,696099998.0
2006-02-10 22:15:00,140.336,140.349,140.319,140.325,711599999.0
2006-02-10 22:20:00,140.325,140.352,140.293,140.293,750900001.0
2006-02-10 22:25:00,140.29,140.323,140.286,140.293,1480000001.0
2006-02-10 22:30:00,140.286,140.288,140.201,140.241,899800005.0
2006-02-10 22:35:00,140.243,140.291,140.243,140.27,1236399992.0
2006-02-10 22:40:00,140.269,140.311,140.24,140.299,1295899990.0
2006-02-10 22:45:00,140.299,140.326,140.279,140.31,1128300001.0
2006-02-10 22:50:00,140.31,140.317,140.272,140.282,756000003.0
2006-02-10 22:55:00,140.287,140.297,140.229,140.24,696500007.0
2006-02-10 23:00:00,140.258,140.296,140.243,140.296,375599998.0
2006-02-10 23:05:00,140.302,140.308,140.282,140.29,364999999.0
2006-02-10 23:10:00,140.276,140.294,140.276,140.281,515499995.0
2006-02-10 23:15:00,140.285,140.29,140.269,140.28,560400001.0
2006-02-10 23:20:00,140.286,140.286,140.232,140.245,296400000.0
2006-02-10 23:25:00,140.244,140.262,140.238,140.25,527200008.0
2006-02-10 23:30:00,140.25,140.263,140.243,140.243,322999997.0
2006-02-10 23:35:00,140.245,140.257,140.225,140.251,419500001.0
2006-02-10 23:40:00,140.245,140.278,140.227,140.263,479799996.0
2006-02-10 23:45:00,140.268,140.329,140.268,140.319,463700002.0
2006-02-10 23:50:00,140.316,140.361,140.295,140.296,528199995.0
2006-02-10 23:55:00,140.283,140.302,140.267,140.285,356399995.0
2006-02-13 00:00:00,140.124,140.24,140.079,140.105,357399999.0
2006-02-13 00:05:00,140.107,140.126,140.087,140.1,476400003.0
2006-02-13 00:10:00,140.1,140.125,140.1,140.12,308000005.0
2006-02-13 00:15:00,140.125,140.125,140.054,140.054,720000001.0
2006-02-13 00:20:00,140.05,140.073,140.029,140.055,577199997.0
2006-02-13 00:25:00,140.069,140.085,140.05,140.06,307299997.0
2006-02-13 00:30:00,140.06,140.09,140.052,140.08,512099999.0
2006-02-13 00:35:00,140.076,140.087,140.067,140.083,386399996.0
2006-02-13 00:40:00,140.071,140.086,140.056,140.086,490599999.0
2006-02-13 00:45:00,140.087,140.11,140.067,140.07,540799995.0
2006-02-13 00:50:00,140.07,140.121,140.063,140.104,415499998.0
2006-02-13 00:55:00,140.095,140.121,140.076,140.08,441300000.0
2006-02-13 01:00:00,140.083,140.144,140.083,140.144,522099998.0
2006-02-13 01:05:00,140.148,140.179,140.138,140.17,346600000.0
2006-02-13 01:10:00,140.165,140.177,140.118,140.123,443300000.0
2006-02-13 01:15:00,140.131,140.143,140.119,140.141,415899996.0
2006-02-13 01:20:00,140.147,140.147,140.094,140.106,349899995.0
2006-02-13 01:25:00,140.113,140.172,140.102,140.168,511500001.0
2006-02-13 01:30:00,140.162,140.172,140.133,140.15,552999999.0
2006-02-13 01:35:00,140.161,140.169,140.127,140.146,416499996.0
2006-02-13 01:40:00,140.15,140.159,140.114,140.114,482700002.0
2006-02-13 01:45:00,140.105,140.12,140.092,140.11,428200001.0
2006-02-13 01:50:00,140.1,140.11,140.06,140.06,467600001.0
2006-02-13 01:55:00,140.055,140.067,140.018,140.042,716999992.0
2006-02-13 02:00:00,140.045,140.057,140.024,140.055,676499996.0
2006-02-13 02:05:00,140.048,140.088,140.048,140.074,533599999.0
2006-02-13 02:10:00,140.077,140.084,140.026,140.031,354300004.0
2006-02-13 02:15:00,140.031,140.031,139.899,139.9,520299998.0
2006-02-13 02:20:00,139.905,139.921,139.818,139.857,359399996.0
2006-02-13 02:25:00,139.85,139.857,139.796,139.8,315400000.0
2006-02-13 02:30:00,139.788,139.867,139.784,139.867,296900001.0
2006-02-13 02:35:00,139.871,139.883,139.863,139.87,557899999.0
2006-02-13 02:40:00,139.874,139.877,139.762,139.767,427000004.0
2006-02-13 02:45:00,139.782,139.865,139.782,139.865,608299994.0
2006-02-13 02:50:00,139.871,139.912,139.868,139.901,392499999.0
2006-02-13 02:55:00,139.898,139.936,139.886,139.933,432099999.0
2006-02-13 03:00:00,139.962,140.052,139.962,140.03,541399998.0
2006-02-13 03:05:00,140.03,140.117,140.029,140.073,386199997.0
2006-02-13 03:10:00,140.076,140.13,140.038,140.126,272999999.0
2006-02-13 03:15:00,140.151,140.202,140.145,140.159,240700001.0
2006-02-13 03:20:00,140.168,140.178,140.097,140.097,451099995.0
2006-02-13 03:25:00,140.09,140.101,140.057,140.057,470499998.0
2006-02-13 03:30:00,140.041,140.057,139.977,139.988,404699997.0
2006-02-13 03:35:00,139.995,140.025,139.993,140.0,534000001.0
2006-02-13 03:40:00,139.98,139.98,139.937,139.963,337999995.0
2006-02-13 03:45:00,139.977,140.018,139.962,139.969,411500004.0
2006-02-13 03:50:00,139.967,139.981,139.947,139.953,416500004.0
2006-02-13 03:55:00,139.952,139.99,139.945,139.957,405800003.0
2006-02-13 04:00:00,139.965,139.976,139.955,139.957,396500005.0
2006-02-13 04:05:00,139.95,140.003,139.95,139.991,652500006.0
2006-02-13 04:10:00,139.987,140.007,139.978,139.987,298700000.0
2006-02-13 04:15:00,139.976,139.979,139.949,139.96,392599998.0
2006-02-13 04:20:00,139.97,140.01,139.954,140.002,511800002.0
2006-02-13 04:25:00,139.999,140.047,139.988,140.041,354100000.0
2006-02-13 04:30:00,140.05,140.052,140.015,140.02,490600003.0
2006-02-13 04:35:00,140.026,140.063,140.011,140.054,573900001.0
2006-02-13 04:40:00,140.069,140.076,140.041,140.066,402900001.0
2006-02-13 04:45:00,140.06,140.078,140.043,140.078,498199993.0
2006-02-13 04:50:00,140.112,140.169,140.112,140.137,423499998.0
2006-02-13 04:55:00,140.136,140.14,140.086,140.116,513200003.0
2006-02-13 05:00:00,140.122,140.158,140.108,140.153,538900003.0
2006-02-13 05:05:00,140.143,140.149,140.118,140.145,354199998.0
2006-02-13 05:10:00,140.14,140.147,140.104,140.14,325700001.0
2006-02-13 05:15:00,140.141,140.141,140.105,140.105,368700000.0
2006-02-13 05:20:00,140.111,140.162,140.096,140.157,443000003.0
2006-02-13 05:25:00,140.152,140.164,140.134,140.164,386699997.0
2006-02-13 05:30:00,140.157,140.176,140.15,140.163,339699998.0
2006-02-13 05:35:00,140.185,140.326,140.185,140.292,375699997.0
2006-02-13 05:40:00,140.289,140.294,140.224,140.224,410300002.0
2006-02-13 05:45:00,140.22,140.236,140.215,140.23,426199997.0
2006-02-13 05:50:00,140.243,140.286,140.243,140.253,395400002.0
2006-02-13 05:55:00,140.24,140.265,140.227,140.233,466200000.0
2006-02-13 06:00:00,140.223,140.246,140.223,140.242,502999997.0
2006-02-13 06:05:00,140.25,140.253,140.174,140.191,428600001.0
2006-02-13 06:10:00,140.195,140.195,140.165,140.191,406600000.0
2006-02-13 06:15:00,140.196,140.201,140.167,140.169,544500006.0
2006-02-13 06:20:00,140.17,140.205,140.17,140.19,482699993.0
2006-02-13 06:25:00,140.196,140.228,140.184,140.209,418699990.0
2006-02-13 06:30:00,140.204,140.216,140.198,140.209,510600000.0
2006-02-13 06:35:00,140.209,140.22,140.197,140.206,271899999.0
2006-02-13 06:40:00,140.205,140.236,140.205,140.225,564599999.0
2006-02-13 06:45:00,140.232,140.242,140.218,140.224,448999998.0
2006-02-13 06:50:00,140.215,140.238,140.19,140.19,516800005.0
2006-02-13 06:55:00,140.193,140.25,140.193,140.242,448900000.0
2006-02-13 07:00:00,140.243,140.255,140.231,140.245,522299996.0
2006-02-13 07:05:00,140.233,140.26,140.226,140.244,471800000.0
2006-02-13 07:10:00,140.242,140.257,140.215,140.234,457899999.0
2006-02-13 07:15:00,140.234,140.244,140.199,140.214,432900000.0
2006-02-13 07:20:00,140.213,140.23,140.202,140.218,395600001.0
2006-02-13 07:25:00,140.212,140.222,140.19,140.202,448200000.0
2006-02-13 07:30:00,140.204,140.229,140.204,140.222,527000001.0
2006-02-13 07:35:00,140.223,140.271,140.213,140.252,424300001.0
2006-02-13 07:40:00,140.245,140.278,140.245,140.268,474599999.0
2006-02-13 07:45:00,140.265,140.277,140.243,140.245,459199997.0
2006-02-13 07:50:00,140.248,140.26,140.235,140.257,430799994.0
2006-02-13 07:55:00,140.262,140.278,140.251,140.266,311099997.0
2006-02-13 08:00:00,140.263,140.3,140.256,140.264,421599998.0
2006-02-13 08:05:00,140.264,140.287,140.259,140.259,325900004.0
2006-02-13 08:10:00,140.269,140.285,140.249,140.259,301499999.0
2006-02-13 08:15:00,140.25,140.301,140.234,140.293,476900001.0
2006-02-13 08:20:00,140.298,140.298,140.274,140.287,458399999.0
2006-02-13 08:25:00,140.278,140.313,140.262,140.3,586100001.0
2006-02-13 08:30:00,140.304,140.346,140.303,140.345,503900004.0
2006-02-13 08:35:00,140.338,140.349,140.326,140.346,532500001.0
2006-02-13 08:40:00,140.338,140.363,140.338,140.349,572800001.0
2006-02-13 08:45:00,140.336,140.336,140.255,140.262,611299999.0
2006-02-13 08:50:00,140.265,140.31,140.261,140.305,516099998.0
2006-02-13 08:55:00,140.307,140.314,140.242,140.242,566699995.0
2006-02-13 09:00:00,140.214,140.227,140.158,140.223,417999999.0
2006-02-13 09:05:00,140.222,140.284,140.22,140.258,601999998.0
2006-02-13 09:10:00,140.252,140.287,140.252,140.283,456199997.0
2006-02-13 09:15:00,140.295,140.319,140.272,140.275,612800000.0
2006-02-13 09:20:00,140.273,140.288,140.27,140.273,375499998.0
2006-02-13 09:25:00,140.271,140.329,140.271,140.322,350299999.0
2006-02-13 09:30:00,140.327,140.351,140.31,140.316,488300001.0
2006-02-13 09:35:00,140.309,140.33,140.282,140.282,374799998.0
2006-02-13 09:40:00,140.282,140.305,140.273,140.295,605099998.0
2006-02-13 09:45:00,140.295,140.308,140.281,140.292,395999998.0
2006-02-13 09:50:00,140.293,140.308,140.25,140.26,330700000.0
2006-02-13 09:55:00,140.255,140.281,140.237,140.281,558999998.0
2006-02-13 10:00:00,140.278,140.287,140.204,140.238,346600003.0
2006-02-13 10:05:00,140.247,140.286,140.226,140.259,289800002.0
2006-02-13 10:10:00,140.26,140.336,140.252,140.327,437099995.0
2006-02-13 10:15:00,140.328,140.372,140.323,140.372,360100000.0
2006-02-13 10:20:00,140.367,140.37,140.3,140.3,509200000.0
2006-02-13 10:25:00,140.302,140.334,140.296,140.314,769299997.0
2006-02-13 10:30:00,140.313,140.313,140.252,140.265,380500000.0
2006-02-13 10:35:00,140.248,140.304,140.237,140.241,527099999.0
2006-02-13 10:40:00,140.242,140.325,140.238,140.323,658299999.0
2006-02-13 10:45:00,140.319,140.322,140.274,140.281,502699994.0
2006-02-13 10:50:00,140.276,140.278,140.209,140.24,504899996.0
2006-02-13 10:55:00,140.24,140.328,140.216,140.312,635600000.0
2006-02-13 11:00:00,140.316,140.316,140.279,140.299,568400002.0
2006-02-13 11:05:00,140.306,140.306,140.277,140.288,385500000.0
2006-02-13 11:10:00,140.29,140.315,140.273,140.315,489400003.0
2006-02-13 11:15:00,140.333,140.436,140.333,140.425,475799996.0
2006-02-13 11:20:00,140.415,140.487,140.412,140.487,377799996.0
2006-02-13 11:25:00,140.485,140.515,140.407,140.407,678200006.0
2006-02-13 11:30:00,140.406,140.431,140.389,140.412,574799999.0
2006-02-13 11:35:00,140.417,140.445,140.399,140.437,435300000.0
2006-02-13 11:40:00,140.435,140.457,140.424,140.441,494299998.0
2006-02-13 11:45:00,140.446,140.478,140.427,140.465,476799998.0
2006-02-13 11:50:00,140.458,140.473,140.434,140.438,407700000.0
2006-02-13 11:55:00,140.44,140.445,140.413,140.415,429199998.0
2006-02-13 12:00:00,140.415,140.482,140.415,140.482,655000002.0
2006-02-13 12:05:00,140.487,140.545,140.479,140.498,321899998.0
2006-02-13 12:10:00,140.512,140.56,140.499,140.546,479099997.0
2006-02-13 12:15:00,140.536,140.548,140.468,140.475,723500001.0
2006-02-13 12:20:00,140.466,140.466,140.434,140.444,220600002.0
2006-02-13 12:25:00,140.446,140.453,140.415,140.42,467199994.0
2006-02-13 12:30:00,140.421,140.44,140.421,140.422,602599993.0
2006-02-13 12:35:00,140.424,140.462,140.424,140.457,461500004.0
2006-02-13 12:40:00,140.46,140.478,140.441,140.445,371200000.0
2006-02-13 12:45:00,140.465,140.506,140.465,140.488,425700001.0
2006-02-13 12:50:00,140.491,140.494,140.462,140.486,523699997.0
2006-02-13 12:55:00,140.485,140.535,140.471,140.503,537399995.0
2006-02-13 13:00:00,140.495,140.527,140.492,140.517,505399994.0
2006-02-13 13:05:00,140.513,140.538,140.505,140.535,328000001.0
2006-02-13 13:10:00,140.537,140.566,140.537,140.557,502399998.0
2006-02-13 13:15:00,140.556,140.561,140.519,140.52,470800000.0
2006-02-13 13:20:00,140.518,140.528,140.501,140.508,448099999.0
2006-02-13 13:25:00,140.497,140.518,140.481,140.507,377799998.0
2006-02-13 13:30:00,140.516,140.546,140.506,140.515,408500002.0
2006-02-13 13:35:00,140.505,140.515,140.49,140.506,337300001.0
2006-02-13 13:40:00,140.498,140.527,140.489,140.516,429799994.0
2006-02-13 13:45:00,140.515,140.547,140.499,140.537,474300002.0
2006-02-13 13:50:00,140.523,140.529,140.499,140.502,437600000.0
2006-02-13 13:55:00,140.497,140.507,140.416,140.416,332299999.0
2006-02-13 14:00:00,140.425,140.487,140.411,140.479,458299999.0
2006-02-13 14:05:00,140.47,140.491,140.46,140.478,529800004.0
2006-02-13 14:10:00,140.485,140.503,140.418,140.457,468800003.0
2006-02-13 14:15:00,140.457,140.484,140.442,140.481,660899993.0
2006-02-13 14:20:00,140.487,140.497,140.469,140.484,391199997.0
2006-02-13 14:25:00,140.48,140.481,140.431,140.431,334900001.0
2006-02-13 14:30:00,140.416,140.443,140.396,140.397,424200000.0
2006-02-13 14:35:00,140.393,140.396,140.324,140.328,570300003.0
2006-02-13 14:40:00,140.328,140.335,140.255,140.299,422000000.0
2006-02-13 14:45:00,140.302,140.315,140.262,140.262,485199999.0
2006-02-13 14:50:00,140.273,140.281,140.258,140.271,483400002.0
2006-02-13 14:55:00,140.258,140.32,140.258,140.263,586799997.0
2006-02-13 15:00:00,140.281,140.291,140.26,140.277,443999998.0
2006-02-13 15:05:00,140.279,140.312,140.27,140.311,354800002.0
2006-02-13 15:10:00,140.308,140.337,140.291,140.337,540900000.0
2006-02-13 15:15:00,140.319,140.35,140.316,140.35,357699998.0
2006-02-13 15:20:00,140.35,140.35,140.302,140.302,390800003.0
2006-02-13 15:25:00,140.306,140.334,140.276,140.325,368600000.0
2006-02-13 15:30:00,140.323,140.424,140.322,140.406,573100001.0
2006-02-13 15:35:00,140.42,140.466,140.411,140.466,434299998.0
2006-02-13 15:40:00,140.463,140.463,140.284,140.304,443800001.0
2006-02-13 15:45:00,140.306,140.352,140.28,140.343,437499999.0
2006-02-13 15:50:00,140.35,140.35,140.271,140.291,543099999.0
2006-02-13 15:55:00,140.29,140.307,140.267,140.275,410099999.0
2006-02-13 16:00:00,140.275,140.341,140.273,140.341,335599997.0
2006-02-13 16:05:00,140.349,140.36,140.293,140.304,415899996.0
2006-02-13 16:10:00,140.307,140.375,140.297,140.332,530199994.0
2006-02-13 16:15:00,140.328,140.361,140.294,140.322,459699998.0
2006-02-13 16:20:00,140.333,140.38,140.304,140.366,567600003.0
2006-02-13 16:25:00,140.389,140.424,140.351,140.351,367899999.0
2006-02-13 16:30:00,140.355,140.409,140.35,140.385,645299994.0
2006-02-13 16:35:00,140.377,140.391,140.323,140.323,571399996.0
2006-02-13 16:40:00,140.322,140.393,140.322,140.376,522900000.0
2006-02-13 16:45:00,140.379,140.409,140.357,140.367,539099996.0
2006-02-13 16:50:00,140.378,140.407,140.341,140.397,423699999.0
2006-02-13 16:55:00,140.395,140.396,140.273,140.273,444500001.0
2006-02-13 17:00:00,140.26,140.27,140.228,140.23,668399993.0
2006-02-13 17:05:00,140.213,140.245,140.181,140.244,445600003.0
2006-02-13 17:10:00,140.235,140.271,140.217,140.234,419800001.0
2006-02-13 17:15:00,140.226,140.257,140.215,140.215,556699998.0
2006-02-13 17:20:00,140.207,140.251,140.203,140.236,371899999.0
2006-02-13 17:25:00,140.239,140.268,140.222,140.242,464500000.0
2006-02-13 17:30:00,140.232,140.247,140.11,140.133,467099997.0
2006-02-13 17:35:00,140.135,140.135,140.072,140.103,489899998.0
2006-02-13 17:40:00,140.112,140.147,140.087,140.147,568300005.0
2006-02-13 17:45:00,140.148,140.166,140.095,140.098,377100003.0
2006-02-13 17:50:00,140.1,140.15,140.096,140.15,579599995.0
2006-02-13 17:55:00,140.144,140.248,140.14,140.24,530899995.0
2006-02-13 18:00:00,140.245,140.245,140.01,140.239,4391999995.0
2006-02-13 18:05:00,140.232,140.246,140.166,140.173,7653399985.0
2006-02-13 18:10:00,140.176,140.188,140.139,140.179,5186799992.0
2006-02-13 18:15:00,140.182,140.208,140.149,140.173,5438099980.0
2006-02-13 18:20:00,140.169,140.178,140.134,140.145,6356700004.0
2006-02-13 18:25:00,140.149,140.155,140.104,140.137,4637099989.0
2006-02-13 18:30:00,140.135,140.155,140.096,140.096,5562199996.0
2006-02-13 18:35:00,140.105,140.141,140.095,140.13,3207200009.0
2006-02-13 18:40:00,140.125,140.155,140.123,140.155,2805600008.0
2006-02-13 18:45:00,140.148,140.155,140.036,140.04,2138999992.0
2006-02-13 18:50:00,140.038,140.053,140.006,140.016,4035799981.0
2006-02-13 18:55:00,140.012,140.026,139.993,140.015,3888800016.0
2006-02-13 19:00:00,140.01,140.024,139.997,140.01,2469500010.0
2006-02-13 19:05:00,140.018,140.057,139.997,140.04,4011800010.0
2006-02-13 19:10:00,140.053,140.122,140.053,140.092,1277900004.0
2006-02-13 19:15:00,140.083,140.108,140.076,140.09,2741200009.0
2006-02-13 19:20:00,140.093,140.113,140.078,140.094,2773100007.0
2006-02-13 19:25:00,140.1,140.131,140.087,140.087,3493999993.0
2006-02-13 19:30:00,140.09,140.107,140.046,140.074,3959400006.0
2006-02-13 19:35:00,140.062,140.075,140.036,140.055,2336799993.0
2006-02-13 19:40:00,140.062,140.068,140.027,140.035,2109800000.0
2006-02-13 19:45:00,140.033,140.07,140.024,140.07,1868800001.0
2006-02-13 19:50:00,140.077,140.127,140.069,140.093,2031400008.0
2006-02-13 19:55:00,140.096,140.099,140.039,140.053,2482700000.0
2006-02-13 20:00:00,140.06,140.109,140.047,140.1,1732899992.0
2006-02-13 20:05:00,140.101,140.109,140.06,140.075,2642299991.0
2006-02-13 20:10:00,140.068,140.075,140.054,140.065,2835299994.0
2006-02-13 20:15:00,140.063,140.072,140.036,140.05,1969400009.0
2006-02-13 20:20:00,140.052,140.077,140.032,140.075,1659899994.0
2006-02-13 20:25:00,140.075,140.082,140.055,140.07,3772800006.0
2006-02-13 20:30:00,140.065,140.079,140.041,140.057,5145299981.0
2006-02-13 20:35:00,140.06,140.074,140.033,140.05,2938499992.0
2006-02-13 20:40:00,140.05,140.072,140.033,140.068,3068399988.0
2006-02-13 20:45:00,140.08,140.091,140.06,140.069,3353699984.0
2006-02-13 20:50:00,140.063,140.076,140.041,140.073,2985499989.0
2006-02-13 20:55:00,140.073,140.101,140.056,140.085,5137300010.0
2006-02-13 21:00:00,140.082,140.092,140.051,140.07,3711300006.0
2006-02-13 21:05:00,140.078,140.107,140.067,140.096,2275399998.0
2006-02-13 21:10:00,140.095,140.115,140.081,140.1,2329700010.0
2006-02-13 21:15:00,140.105,140.136,140.103,140.136,3144799994.0
2006-02-13 21:20:00,140.139,140.145,140.118,140.137,4271499998.0
2006-02-13 21:25:00,140.16,140.16,140.12,140.132,1580399987.0
2006-02-13 21:30:00,140.127,140.162,140.126,140.15,1467099988.0
2006-02-13 21:35:00,140.154,140.167,140.126,140.155,978000000.0
2006-02-13 21:40:00,140.155,140.185,140.132,140.16,1586199995.0
2006-02-13 21:45:00,140.16,140.179,140.133,140.133,1442400004.0
2006-02-13 21:50:00,140.137,140.155,140.135,140.144,495299994.0
2006-02-13 21:55:00,140.151,140.151,140.129,140.131,336300000.0
2006-02-13 22:00:00,140.131,140.158,140.131,140.152,1421400000.0
2006-02-13 22:05:00,140.147,140.152,140.124,140.136,649499994.0
2006-02-13 22:10:00,140.138,140.15,140.132,140.143,561899998.0
2006-02-13 22:15:00,140.145,140.149,140.133,140.14,671600003.0
2006-02-13 22:20:00,140.142,140.153,140.132,140.151,791400007.0
2006-02-13 22:25:00,140.15,140.155,140.118,140.128,1476300002.0
2006-02-13 22:30:00,140.122,140.148,140.115,140.14,712599997.0
2006-02-13 22:35:00,140.139,140.175,140.134,140.156,1250000004.0
2006-02-13 22:40:00,140.153,140.164,140.13,140.132,1106300000.0
2006-02-13 22:45:00,140.135,140.148,140.122,140.135,1159299995.0
2006-02-13 22:50:00,140.137,140.146,140.128,140.142,828799999.0
2006-02-13 22:55:00,140.143,140.151,140.126,140.131,876699998.0
2006-02-13 23:00:00,140.144,140.15,140.108,140.125,509100003.0
2006-02-13 23:05:00,140.123,140.14,140.119,140.138,298200003.0
2006-02-13 23:10:00,140.135,140.158,140.126,140.133,439500003.0
2006-02-13 23:15:00,140.131,140.144,140.11,140.129,470599993.0
2006-02-13 23:20:00,140.132,140.14,140.113,140.14,521900001.0
2006-02-13 23:25:00,140.141,140.149,140.12,140.149,436300000.0
2006-02-13 23:30:00,140.149,140.164,140.143,140.161,357999998.0
2006-02-13 23:35:00,140.168,140.182,140.148,140.149,402499998.0
2006-02-13 23:40:00,140.143,140.145,140.093,140.111,443799999.0
2006-02-13 23:45:00,140.11,140.136,140.1,140.115,354399995.0
2006-02-13 23:50:00,140.122,140.138,140.101,140.106,377000001.0
2006-02-13 23:55:00,140.112,140.115,140.084,140.088,492700002.0
2006-02-14 00:00:00,140.072,140.105,140.063,140.084,470999998.0
2006-02-14 00:05:00,140.089,140.11,140.055,140.089,710100003.0
2006-02-14 00:10:00,140.058,140.144,140.057,140.142,581300002.0
2006-02-14 00:15:00,140.155,140.162,140.085,140.133,518899999.0
2006-02-14 00:20:00,140.14,140.153,140.127,140.129,374100002.0
2006-02-14 00:25:00,140.134,140.137,140.106,140.123,396499997.0
2006-02-14 00:30:00,140.12,140.145,140.11,140.135,510200003.0
2006-02-14 00:35:00,140.13,140.138,140.105,140.115,385900000.0
2006-02-14 00:40:00,140.11,140.128,140.101,140.116,553899998.0
2006-02-14 00:45:00,140.114,140.117,140.1,140.109,287900001.0
2006-02-14 00:50:00,140.103,140.156,140.099,140.14,518900003.0
2006-02-14 00:55:00,140.135,140.146,140.115,140.115,503500000.0
2006-02-14 01:00:00,140.115,140.14,140.113,140.13,470500001.0
2006-02-14 01:05:00,140.128,140.169,140.121,140.141,400500003.0
2006-02-14 01:10:00,140.136,140.146,140.113,140.123,567899998.0
2006-02-14 01:15:00,140.114,140.114,140.072,140.085,713899997.0
2006-02-14 01:20:00,140.078,140.109,140.039,140.043,565100000.0
2006-02-14 01:25:00,140.052,140.06,139.928,139.991,703999996.0
2006-02-14 01:30:00,139.988,140.005,139.927,139.934,706299998.0
2006-02-14 01:35:00,139.945,139.945,139.851,139.903,563800001.0
2006-02-14 01:40:00,139.909,139.976,139.884,139.967,464000001.0
2006-02-14 01:45:00,139.971,140.005,139.97,139.97,407499997.0
2006-02-14 01:50:00,139.965,140.019,139.965,140.005,388900003.0
2006-02-14 01:55:00,140.02,140.051,139.983,139.992,338699999.0
2006-02-14 02:00:00,139.994,139.997,139.944,139.961,343099998.0
2006-02-14 02:05:00,139.956,139.992,139.938,139.947,471600005.0
2006-02-14 02:10:00,139.95,139.972,139.943,139.958,471200005.0
2006-02-14 02:15:00,139.953,139.955,139.798,139.798,514000000.0
2006-02-14 02:20:00,139.804,139.819,139.766,139.813,545600001.0
2006-02-14 02:25:00,139.809,139.837,139.788,139.822,481700003.0
2006-02-14 02:30:00,139.816,139.88,139.816,139.85,370900000.0
2006-02-14 02:35:00,139.847,139.85,139.721,139.721,484600000.0
2006-02-14 02:40:00,139.707,139.729,139.638,139.66,538099997.0
2006-02-14 02:45:00,139.66,139.704,139.629,139.704,548000005.0
2006-02-14 02:50:00,139.698,139.748,139.673,139.74,482699996.0
2006-02-14 02:55:00,139.733,139.842,139.719,139.817,455899998.0
2006-02-14 03:00:00,139.812,139.838,139.744,139.744,455499997.0
2006-02-14 03:05:00,139.74,139.788,139.727,139.772,770199998.0
2006-02-14 03:10:00,139.784,139.798,139.757,139.777,383599998.0
2006-02-14 03:15:00,139.78,139.78,139.739,139.74,405899998.0
2006-02-14 03:20:00,139.738,139.751,139.727,139.743,481500000.0
2006-02-14 03:25:00,139.737,139.748,139.715,139.745,524199996.0
2006-02-14 03:30:00,139.739,139.747,139.699,139.7,442999996.0
2006-02-14 03:35:00,139.709,139.737,139.708,139.727,377799996.0
2006-02-14 03:40:00,139.717,139.734,139.709,139.723,528700002.0
2006-02-14 03:45:00,139.722,139.742,139.711,139.713,312100001.0
2006-02-14 03:50:00,139.716,139.716,139.66,139.69,252799999.0
2006-02-14 03:55:00,139.684,139.715,139.684,139.698,279900000.0
2006-02-14 04:00:00,139.7,139.73,139.7,139.703,375899999.0
2006-02-14 04:05:00,139.693,139.719,139.693,139.702,446000002.0
2006-02-14 04:10:00,139.698,139.716,139.67,139.67,200600000.0
2006-02-14 04:15:00,139.658,139.732,139.653,139.721,396800000.0
2006-02-14 04:20:00,139.729,139.769,139.712,139.761,324000002.0
2006-02-14 04:25:00,139.747,139.791,139.737,139.786,342600002.0
2006-02-14 04:30:00,139.799,139.802,139.782,139.791,402099999.0
2006-02-14 04:35:00,139.79,139.805,139.774,139.774,338200001.0
2006-02-14 04:40:00,139.792,139.805,139.787,139.804,374600002.0
2006-02-14 04:45:00,139.794,139.817,139.785,139.811,359600003.0
2006-02-14 04:50:00,139.807,139.84,139.807,139.824,353699999.0
2006-02-14 04:55:00,139.829,139.844,139.81,139.81,528599992.0
2006-02-14 05:00:00,139.808,139.828,139.795,139.82,448899998.0
2006-02-14 05:05:00,139.818,139.826,139.805,139.823,375499995.0
2006-02-14 05:10:00,139.821,139.83,139.815,139.82,247400004.0
2006-02-14 05:15:00,139.82,139.835,139.803,139.827,319600000.0
2006-02-14 05:20:00,139.83,139.83,139.805,139.813,232899999.0
2006-02-14 05:25:00,139.808,139.813,139.79,139.813,161200001.0
2006-02-14 05:30:00,139.808,139.815,139.802,139.804,131200004.0
2006-02-14 05:35:00,139.8,139.83,139.792,139.827,279100002.0
2006-02-14 05:40:00,139.825,139.833,139.765,139.778,410599998.0
2006-02-14 05:45:00,139.775,139.786,139.747,139.755,504600000.0
2006-02-14 05:50:00,139.758,139.776,139.749,139.749,495799996.0
2006-02-14 05:55:00,139.759,139.793,139.757,139.781,484299998.0
2006-02-14 06:00:00,139.777,139.788,139.751,139.753,510499997.0
2006-02-14 06:05:00,139.757,139.809,139.746,139.806,406400001.0
2006-02-14 06:10:00,139.808,139.808,139.787,139.79,353099996.0
2006-02-14 06:15:00,139.792,139.8,139.766,139.767,287400002.0
2006-02-14 06:20:00,139.769,139.788,139.758,139.773,382600002.0
2006-02-14 06:25:00,139.791,139.791,139.756,139.762,398299997.0
2006-02-14 06:30:00,139.764,139.777,139.758,139.772,404900004.0
2006-02-14 06:35:00,139.775,139.824,139.768,139.816,300800000.0
2006-02-14 06:40:00,139.807,139.853,139.807,139.841,599099999.0
2006-02-14 06:45:00,139.842,139.859,139.84,139.846,433900002.0
2006-02-14 06:50:00,139.859,139.87,139.846,139.855,370300004.0
2006-02-14 06:55:00,139.857,139.879,139.85,139.857,584399998.0
2006-02-14 07:00:00,139.85,139.862,139.84,139.858,673100005.0
2006-02-14 07:05:00,139.847,139.87,139.836,139.836,481799999.0
2006-02-14 07:10:00,139.835,139.845,139.828,139.83,556200007.0
2006-02-14 07:15:00,139.813,139.827,139.8,139.821,396200001.0
2006-02-14 07:20:00,139.818,139.827,139.788,139.799,533099992.0
2006-02-14 07:25:00,139.793,139.798,139.77,139.787,547099997.0
2006-02-14 07:30:00,139.784,139.795,139.743,139.751,436999996.0
2006-02-14 07:35:00,139.746,139.762,139.72,139.753,417700001.0
2006-02-14 07:40:00,139.759,139.821,139.759,139.817,630899997.0
2006-02-14 07:45:00,139.821,139.837,139.788,139.788,280499997.0
2006-02-14 07:50:00,139.794,139.82,139.771,139.805,394499998.0
2006-02-14 07:55:00,139.816,139.831,139.774,139.792,286599998.0
2006-02-14 08:00:00,139.779,139.781,139.729,139.768,393699998.0
2006-02-14 08:05:00,139.777,139.808,139.777,139.798,359400001.0
2006-02-14 08:10:00,139.811,139.843,139.756,139.76,524999996.0
2006-02-14 08:15:00,139.752,139.752,139.668,139.731,507300005.0
2006-02-14 08:20:00,139.726,139.74,139.72,139.737,578399996.0
2006-02-14 08:25:00,139.724,139.726,139.682,139.693,488399996.0
2006-02-14 08:30:00,139.698,139.721,139.684,139.716,619299999.0
2006-02-14 08:35:00,139.706,139.717,139.685,139.692,396700001.0
2006-02-14 08:40:00,139.689,139.693,139.612,139.64,388999998.0
2006-02-14 08:45:00,139.65,139.663,139.611,139.652,541799997.0
2006-02-14 08:50:00,139.663,139.684,139.63,139.657,384400003.0
2006-02-14 08:55:00,139.671,139.686,139.64,139.675,590500006.0
2006-02-14 09:00:00,139.66,139.66,139.578,139.584,513700004.0
2006-02-14 09:05:00,139.574,139.581,139.54,139.57,434899993.0
2006-02-14 09:10:00,139.569,139.6,139.538,139.556,623799999.0
2006-02-14 09:15:00,139.566,139.606,139.527,139.606,497000009.0
2006-02-14 09:20:00,139.612,139.618,139.582,139.593,407599999.0
2006-02-14 09:25:00,139.595,139.627,139.588,139.627,342700002.0
2006-02-14 09:30:00,139.616,139.622,139.548,139.556,460299996.0
2006-02-14 09:35:00,139.543,139.581,139.543,139.581,627100003.0
2006-02-14 09:40:00,139.59,139.641,139.58,139.627,547699999.0
2006-02-14 09:45:00,139.627,139.653,139.619,139.641,483699999.0
2006-02-14 09:50:00,139.649,139.682,139.638,139.681,557699999.0
2006-02-14 09:55:00,139.673,139.715,139.658,139.7,463599995.0
2006-02-14 10:00:00,139.693,139.718,139.69,139.708,352799996.0
2006-02-14 10:05:00,139.702,139.705,139.683,139.696,499299996.0
2006-02-14 10:10:00,139.7,139.705,139.675,139.683,425000000.0
2006-02-14 10:15:00,139.68,139.688,139.64,139.655,521599999.0
2006-02-14 10:20:00,139.652,139.669,139.65,139.65,425199999.0
2006-02-14 10:25:00,139.653,139.678,139.65,139.66,485900001.0
2006-02-14 10:30:00,139.66,139.665,139.633,139.633,440199997.0
2006-02-14 10:35:00,139.637,139.669,139.633,139.665,597999995.0
2006-02-14 10:40:00,139.667,139.711,139.654,139.708,438399998.0
2006-02-14 10:45:00,139.707,139.72,139.668,139.687,318000001.0
2006-02-14 10:50:00,139.685,139.691,139.654,139.691,482900000.0
2006-02-14 10:55:00,139.686,139.694,139.652,139.666,345000002.0
2006-02-14 11:00:00,139.667,139.695,139.64,139.665,482600000.0
2006-02-14 11:05:00,139.682,139.682,139.644,139.66,486799999.0
2006-02-14 11:10:00,139.656,139.674,139.641,139.657,509399998.0
2006-02-14 11:15:00,139.663,139.707,139.661,139.69,486200005.0
2006-02-14 11:20:00,139.685,139.693,139.65,139.664,487400002.0
2006-02-14 11:25:00,139.665,139.703,139.652,139.669,697699995.0
2006-02-14 11:30:00,139.668,139.747,139.656,139.727,438399996.0
2006-02-14 11:35:00,139.728,139.764,139.728,139.758,628900000.0
2006-02-14 11:40:00,139.755,139.772,139.726,139.755,492099999.0
2006-02-14 11:45:00,139.755,139.773,139.739,139.765,513800002.0
2006-02-14 11:50:00,139.757,139.863,139.757,139.84,613900002.0
2006-02-14 11:55:00,139.841,139.919,139.814,139.895,490299995.0
2006-02-14 12:00:00,139.887,139.901,139.869,139.89,481800000.0
2006-02-14 12:05:00,139.885,139.885,139.819,139.867,398799998.0
2006-02-14 12:10:00,139.869,139.869,139.792,139.797,427499999.0
2006-02-14 12:15:00,139.804,139.815,139.785,139.808,509799996.0
2006-02-14 12:20:00,139.803,139.83,139.796,139.822,318700001.0
2006-02-14 12:25:00,139.822,139.826,139.796,139.796,521200001.0
2006-02-14 12:30:00,139.798,139.813,139.78,139.79,420700001.0
2006-02-14 12:35:00,139.792,139.799,139.732,139.745,494399999.0
2006-02-14 12:40:00,139.75,139.805,139.739,139.8,637899999.0
2006-02-14 12:45:00,139.81,139.831,139.79,139.795,575300002.0
2006-02-14 12:50:00,139.802,139.808,139.773,139.777,466300001.0
2006-02-14 12:55:00,139.778,139.785,139.759,139.77,495800002.0
2006-02-14 13:00:00,139.775,139.78,139.739,139.743,355500002.0
2006-02-14 13:05:00,139.731,139.748,139.711,139.733,241800001.0
2006-02-14 13:10:00,139.727,139.738,139.7,139.71,407200000.0
2006-02-14 13:15:00,139.711,139.725,139.698,139.71,365299997.0
2006-02-14 13:20:00,139.714,139.724,139.7,139.713,425799998.0
2006-02-14 13:25:00,139.701,139.701,139.644,139.652,592000004.0
2006-02-14 13:30:00,139.659,139.684,139.653,139.66,506800001.0
2006-02-14 13:35:00,139.647,139.693,139.647,139.669,363499999.0
2006-02-14 13:40:00,139.651,139.658,139.578,139.588,362200003.0
2006-02-14 13:45:00,139.588,139.616,139.578,139.612,296499997.0
2006-02-14 13:50:00,139.595,139.642,139.595,139.642,385799997.0
2006-02-14 13:55:00,139.646,139.652,139.605,139.607,508199994.0
2006-02-14 14:00:00,139.612,139.623,139.597,139.61,502900005.0
2006-02-14 14:05:00,139.605,139.618,139.575,139.575,394800005.0
2006-02-14 14:10:00,139.571,139.571,139.511,139.52,431099997.0
2006-02-14 14:15:00,139.515,139.525,139.496,139.505,359600001.0
2006-02-14 14:20:00,139.502,139.537,139.494,139.518,467599995.0
2006-02-14 14:25:00,139.505,139.573,139.499,139.573,467699995.0
2006-02-14 14:30:00,139.582,139.608,139.582,139.59,405900004.0
2006-02-14 14:35:00,139.588,139.599,139.531,139.535,516699999.0
2006-02-14 14:40:00,139.532,139.573,139.52,139.57,541999997.0
2006-02-14 14:45:00,139.566,139.6,139.555,139.595,460600001.0
2006-02-14 14:50:00,139.598,139.598,139.577,139.581,305300000.0
2006-02-14 14:55:00,139.57,139.574,139.551,139.558,657099993.0
2006-02-14 15:00:00,139.573,139.576,139.547,139.563,571800000.0
2006-02-14 15:05:00,139.555,139.562,139.536,139.551,544399997.0
2006-02-14 15:10:00,139.554,139.575,139.527,139.54,617300003.0
2006-02-14 15:15:00,139.535,139.641,139.53,139.615,501799999.0
2006-02-14 15:20:00,139.616,139.616,139.578,139.594,601899997.0
2006-02-14 15:25:00,139.607,139.622,139.59,139.617,607600000.0
2006-02-14 15:30:00,139.593,139.593,139.528,139.59,643999997.0
2006-02-14 15:35:00,139.6,139.633,139.56,139.616,641400002.0
2006-02-14 15:40:00,139.632,139.68,139.593,139.593,586399998.0
2006-02-14 15:45:00,139.594,139.649,139.591,139.62,453700002.0
2006-02-14 15:50:00,139.619,139.625,139.491,139.536,385499997.0
2006-02-14 15:55:00,139.529,139.539,139.454,139.46,577299998.0
2006-02-14 16:00:00,139.463,139.481,139.425,139.446,504199994.0
2006-02-14 16:05:00,139.439,139.466,139.418,139.438,379800001.0
2006-02-14 16:10:00,139.432,139.454,139.414,139.43,354799997.0
2006-02-14 16:15:00,139.422,139.434,139.404,139.427,421399996.0
2006-02-14 16:20:00,139.445,139.45,139.421,139.426,375700000.0
2006-02-14 16:25:00,139.436,139.459,139.408,139.436,471799996.0
2006-02-14 16:30:00,139.447,139.46,139.393,139.423,552699999.0
2006-02-14 16:35:00,139.433,139.458,139.43,139.455,418900000.0
2006-02-14 16:40:00,139.437,139.447,139.389,139.415,489799998.0
2006-02-14 16:45:00,139.427,139.454,139.418,139.427,569199997.0
2006-02-14 16:50:00,139.427,139.427,139.39,139.405,358900000.0
2006-02-14 16:55:00,139.405,139.434,139.372,139.373,446599998.0
2006-02-14 17:00:00,139.384,139.45,139.367,139.45,660400000.0
2006-02-14 17:05:00,139.45,139.474,139.431,139.458,393399999.0
2006-02-14 17:10:00,139.46,139.505,139.46,139.497,553200003.0
2006-02-14 17:15:00,139.491,139.491,139.441,139.447,553400003.0
2006-02-14 17:20:00,139.441,139.475,139.433,139.467,638899992.0
2006-02-14 17:25:00,139.468,139.502,139.45,139.458,422900000.0
2006-02-14 17:30:00,139.461,139.466,139.434,139.458,441599998.0
2006-02-14 17:35:00,139.463,139.474,139.442,139.459,388799999.0
2006-02-14 17:40:00,139.46,139.472,139.447,139.47,594700004.0
2006-02-14 17:45:00,139.474,139.474,139.43,139.432,440600001.0
2006-02-14 17:50:00,139.432,139.442,139.4,139.415,480499998.0
2006-02-14 17:55:00,139.408,139.471,139.407,139.42,469400002.0
2006-02-14 18:00:00,139.437,139.71,139.433,139.484,5729599999.0
2006-02-14 18:05:00,139.494,139.621,139.492,139.568,7363500000.0
2006-02-14 18:10:00,139.567,139.581,139.541,139.57,5166099993.0
2006-02-14 18:15:00,139.573,139.626,139.54,139.608,5009599989.0
2006-02-14 18:20:00,139.612,139.696,139.612,139.66,5963300002.0
2006-02-14 18:25:00,139.665,139.698,139.651,139.677,4176599984.0
2006-02-14 18:30:00,139.671,139.709,139.665,139.695,5230199988.0
2006-02-14 18:35:00,139.709,139.791,139.699,139.735,3301099999.0
2006-02-14 18:40:00,139.726,139.747,139.69,139.69,2795900013.0
2006-02-14 18:45:00,139.678,139.682,139.629,139.662,2348500003.0
2006-02-14 18:50:00,139.665,139.672,139.624,139.638,3889300020.0
2006-02-14 18:55:00,139.625,139.662,139.6,139.658,3385499991.0
2006-02-14 19:00:00,139.657,139.708,139.657,139.68,2217800002.0
2006-02-14 19:05:00,139.688,139.749,139.685,139.745,4160900006.0
2006-02-14 19:10:00,139.755,139.762,139.719,139.737,1468599996.0
2006-02-14 19:15:00,139.733,139.754,139.698,139.71,2507699995.0
2006-02-14 19:20:00,139.714,139.746,139.689,139.735,2890599995.0
2006-02-14 19:25:00,139.735,139.735,139.693,139.72,3561199986.0
2006-02-14 19:30:00,139.716,139.785,139.707,139.76,3525800001.0
2006-02-14 19:35:00,139.751,139.801,139.75,139.785,2568499991.0
2006-02-14 19:40:00,139.792,139.811,139.77,139.798,2735600002.0
2006-02-14 19:45:00,139.802,139.869,139.795,139.82,1681299997.0
2006-02-14 19:50:00,139.82,139.847,139.801,139.833,1986000001.0
2006-02-14 19:55:00,139.836,139.907,139.836,139.906,2527899997.0
2006-02-14 20:00:00,139.916,139.925,139.861,139.87,1507799993.0
2006-02-14 20:05:00,139.865,139.872,139.819,139.83,2370299998.0
2006-02-14 20:10:00,139.828,139.851,139.819,139.825,2720199985.0
2006-02-14 20:15:00,139.829,139.858,139.81,139.835,1952300003.0
2006-02-14 20:20:00,139.837,139.845,139.814,139.832,1818699991.0
2006-02-14 20:25:00,139.83,139.852,139.813,139.813,3557500008.0
2006-02-14 20:30:00,139.809,139.819,139.766,139.77,5051999982.0
2006-02-14 20:35:00,139.773,139.807,139.761,139.798,3224499996.0
2006-02-14 20:40:00,139.794,139.805,139.779,139.79,2949099985.0
2006-02-14 20:45:00,139.792,139.793,139.714,139.772,3250699984.0
2006-02-14 20:50:00,139.768,139.771,139.743,139.758,3293199985.0
2006-02-14 20:55:00,139.752,139.805,139.747,139.793,5231199990.0
2006-02-14 21:00:00,139.794,139.828,139.783,139.798,3749399987.0
2006-02-14 21:05:00,139.8,139.81,139.772,139.783,2116500000.0
2006-02-14 21:10:00,139.789,139.8,139.764,139.779,2639899992.0
2006-02-14 21:15:00,139.774,139.784,139.757,139.765,2923000000.0
2006-02-14 21:20:00,139.77,139.78,139.754,139.776,3563899991.0
2006-02-14 21:25:00,139.782,139.81,139.756,139.79,1550699997.0
2006-02-14 21:30:00,139.787,139.806,139.787,139.803,1420399996.0
2006-02-14 21:35:00,139.809,139.941,139.809,139.941,1243399999.0
2006-02-14 21:40:00,139.95,139.95,139.854,139.868,1858599992.0
2006-02-14 21:45:00,139.866,139.879,139.801,139.803,1410300005.0
2006-02-14 21:50:00,139.81,139.846,139.804,139.846,697900000.0
2006-02-14 21:55:00,139.86,139.873,139.835,139.853,450699996.0
2006-02-14 22:00:00,139.848,139.858,139.748,139.755,1602700005.0
2006-02-14 22:05:00,139.749,139.787,139.741,139.786,613500000.0
2006-02-14 22:10:00,139.79,139.835,139.787,139.812,686600002.0
2006-02-14 22:15:00,139.813,139.819,139.785,139.788,626299998.0
2006-02-14 22:20:00,139.789,139.833,139.789,139.828,782499996.0
2006-02-14 22:25:00,139.83,139.847,139.806,139.824,1200100000.0
2006-02-14 22:30:00,139.827,139.857,139.819,139.83,890999997.0
2006-02-14 22:35:00,139.822,139.828,139.802,139.814,1364199999.0
2006-02-14 22:40:00,139.82,139.849,139.817,139.842,1116699990.0
2006-02-14 22:45:00,139.845,139.863,139.799,139.817,1177599994.0
2006-02-14 22:50:00,139.815,139.846,139.81,139.846,914400003.0
2006-02-14 22:55:00,139.851,139.918,139.851,139.9,602599999.0
2006-02-14 23:00:00,139.918,139.938,139.895,139.925,463399996.0
2006-02-14 23:05:00,139.917,139.928,139.905,139.905,334300001.0
2006-02-14 23:10:00,139.894,139.933,139.881,139.924,410399999.0
2006-02-14 23:15:00,139.928,139.94,139.905,139.916,231000002.0
2006-02-14 23:20:00,139.93,139.941,139.909,139.924,569399998.0
2006-02-14 23:25:00,139.928,139.958,139.917,139.944,510599997.0
2006-02-14 23:30:00,139.936,139.936,139.891,139.894,312499998.0
2006-02-14 23:35:00,139.902,139.932,139.888,139.932,391999997.0
2006-02-14 23:40:00,139.934,139.943,139.915,139.936,448999994.0
2006-02-14 23:45:00,139.928,139.928,139.864,139.867,444400000.0
2006-02-14 23:50:00,139.874,139.926,139.874,139.909,510900005.0
2006-02-14 23:55:00,139.899,139.901,139.855,139.865,528200000.0
2006-02-15 00:00:00,139.852,139.885,139.827,139.867,761999991.0
2006-02-15 00:05:00,139.875,139.906,139.844,139.85,517599996.0
2006-02-15 00:10:00,139.847,139.891,139.844,139.881,360600000.0
2006-02-15 00:15:00,139.872,139.881,139.825,139.875,634700000.0
2006-02-15 00:20:00,139.872,139.872,139.787,139.787,465899997.0
2006-02-15 00:25:00,139.796,139.834,139.794,139.815,351100000.0
2006-02-15 00:30:00,139.81,139.839,139.805,139.826,486999999.0
2006-02-15 00:35:00,139.827,139.871,139.823,139.871,486800003.0
2006-02-15 00:40:00,139.859,139.872,139.846,139.862,463099999.0
2006-02-15 00:45:00,139.869,139.887,139.86,139.86,356799997.0
2006-02-15 00:50:00,139.858,139.87,139.845,139.865,398299996.0
2006-02-15 00:55:00,139.86,139.897,139.851,139.885,732500001.0
2006-02-15 01:00:00,139.89,139.973,139.89,139.972,517900000.0
2006-02-15 01:05:00,139.972,140.093,139.972,140.093,447900003.0
2006-02-15 01:10:00,140.105,140.114,140.083,140.114,546599999.0
2006-02-15 01:15:00,140.123,140.178,140.107,140.158,443500000.0
2006-02-15 01:20:00,140.154,140.155,140.104,140.11,452000000.0
2006-02-15 01:25:00,140.122,140.137,140.1,140.118,626899998.0
2006-02-15 01:30:00,140.115,140.171,140.115,140.158,421099999.0
2006-02-15 01:35:00,140.167,140.203,140.149,140.198,549699999.0
2006-02-15 01:40:00,140.2,140.221,140.188,140.215,434300002.0
2006-02-15 01:45:00,140.215,140.216,140.157,140.163,417499998.0
2006-02-15 01:50:00,140.156,140.173,140.152,140.155,508800005.0
2006-02-15 01:55:00,140.173,140.178,140.126,140.134,406200001.0
2006-02-15 02:00:00,140.131,140.131,140.085,140.103,507100001.0
2006-02-15 02:05:00,140.091,140.115,140.08,140.11,550699996.0
2006-02-15 02:10:00,140.107,140.14,140.098,140.135,375800000.0
2006-02-15 02:15:00,140.148,140.154,140.112,140.112,546599999.0
2006-02-15 02:20:00,140.119,140.135,140.099,140.1,399799998.0
2006-02-15 02:25:00,140.087,140.15,140.087,140.15,474399994.0
2006-02-15 02:30:00,140.153,140.164,140.141,140.158,350099996.0
2006-02-15 02:35:00,140.152,140.152,140.121,140.13,486900001.0
2006-02-15 02:40:00,140.126,140.18,140.114,140.169,447200000.0
2006-02-15 02:45:00,140.17,140.193,140.107,140.113,517899997.0
2006-02-15 02:50:00,140.108,140.235,140.091,140.231,443300002.0
2006-02-15 02:55:00,140.215,140.239,140.157,140.157,373399996.0
2006-02-15 03:00:00,140.17,140.195,140.109,140.109,465599998.0
2006-02-15 03:05:00,140.105,140.135,140.089,140.132,640200003.0
2006-02-15 03:10:00,140.134,140.157,140.129,140.157,286900000.0
2006-02-15 03:15:00,140.162,140.207,140.162,140.198,326900000.0
2006-02-15 03:20:00,140.195,140.197,140.171,140.182,464099996.0
2006-02-15 03:25:00,140.175,140.176,140.151,140.165,390199999.0
2006-02-15 03:30:00,140.159,140.178,140.144,140.154,358200003.0
2006-02-15 03:35:00,140.163,140.222,140.143,140.222,442199999.0
2006-02-15 03:40:00,140.222,140.24,140.178,140.24,562899998.0
2006-02-15 03:45:00,140.255,140.255,140.228,140.237,531999998.0
2006-02-15 03:50:00,140.25,140.329,140.248,140.312,384699999.0
2006-02-15 03:55:00,140.313,140.332,140.283,140.288,325499998.0
2006-02-15 04:00:00,140.288,140.329,140.263,140.275,343300002.0
2006-02-15 04:05:00,140.277,140.291,140.236,140.249,501499999.0
2006-02-15 04:10:00,140.247,140.259,140.215,140.246,291600001.0
2006-02-15 04:15:00,140.238,140.238,140.21,140.219,557100000.0
2006-02-15 04:20:00,140.228,140.275,140.223,140.25,427599996.0
2006-02-15 04:25:00,140.248,140.275,140.245,140.268,558499999.0
2006-02-15 04:30:00,140.28,140.306,140.269,140.27,358099997.0
2006-02-15 04:35:00,140.274,140.291,140.26,140.29,317200001.0
2006-02-15 04:40:00,140.297,140.309,140.278,140.291,434199997.0
2006-02-15 04:45:00,140.293,140.304,140.282,140.302,458499999.0
2006-02-15 04:50:00,140.309,140.315,140.285,140.287,214300004.0
2006-02-15 04:55:00,140.285,140.324,140.273,140.316,516199999.0
2006-02-15 05:00:00,140.323,140.347,140.311,140.332,459700000.0
2006-02-15 05:05:00,140.323,140.333,140.311,140.328,446499994.0
2006-02-15 05:10:00,140.324,140.349,140.322,140.335,436799997.0
2006-02-15 05:15:00,140.337,140.35,140.323,140.33,440299995.0
2006-02-15 05:20:00,140.332,140.342,140.318,140.335,449100003.0
2006-02-15 05:25:00,140.343,140.346,140.327,140.336,270800001.0
2006-02-15 05:30:00,140.324,140.361,140.312,140.36,379900000.0
2006-02-15 05:35:00,140.352,140.361,140.325,140.34,400199998.0
2006-02-15 05:40:00,140.339,140.343,140.296,140.305,545399997.0
2006-02-15 05:45:00,140.312,140.328,140.302,140.307,291300000.0
2006-02-15 05:50:00,140.31,140.31,140.286,140.305,581300000.0
2006-02-15 05:55:00,140.306,140.306,140.255,140.275,356899997.0
2006-02-15 06:00:00,140.27,140.289,140.254,140.255,453300001.0
2006-02-15 06:05:00,140.257,140.281,140.255,140.265,520599997.0
2006-02-15 06:10:00,140.266,140.268,140.232,140.248,303100000.0
2006-02-15 06:15:00,140.252,140.275,140.238,140.267,353700001.0
2006-02-15 06:20:00,140.265,140.286,140.257,140.276,517800007.0
2006-02-15 06:25:00,140.274,140.296,140.26,140.293,367900000.0
2006-02-15 06:30:00,140.296,140.297,140.275,140.275,448800001.0
2006-02-15 06:35:00,140.269,140.282,140.219,140.224,278399999.0
2006-02-15 06:40:00,140.215,140.228,140.186,140.186,505900000.0
2006-02-15 06:45:00,140.2,140.205,140.175,140.194,436200001.0
2006-02-15 06:50:00,140.199,140.214,140.186,140.205,280199999.0
2006-02-15 06:55:00,140.204,140.214,140.163,140.163,535199998.0
2006-02-15 07:00:00,140.163,140.163,140.123,140.137,414600001.0
2006-02-15 07:05:00,140.123,140.161,140.123,140.15,418299998.0
2006-02-15 07:10:00,140.158,140.162,140.139,140.148,579400000.0
2006-02-15 07:15:00,140.145,140.184,140.145,140.181,268900003.0
2006-02-15 07:20:00,140.165,140.196,140.165,140.177,666000000.0
2006-02-15 07:25:00,140.171,140.21,140.165,140.201,597900001.0
2006-02-15 07:30:00,140.197,140.2,140.156,140.162,342899994.0
2006-02-15 07:35:00,140.158,140.186,140.151,140.17,308299999.0
2006-02-15 07:40:00,140.164,140.171,140.146,140.16,528299996.0
2006-02-15 07:45:00,140.159,140.184,140.159,140.164,444399997.0
2006-02-15 07:50:00,140.167,140.177,140.128,140.143,316400000.0
2006-02-15 07:55:00,140.145,140.163,140.14,140.162,349899999.0
2006-02-15 08:00:00,140.159,140.226,140.151,140.218,557400002.0
2006-02-15 08:05:00,140.219,140.256,140.213,140.239,503399997.0
2006-02-15 08:10:00,140.238,140.247,140.186,140.202,469499999.0
2006-02-15 08:15:00,140.202,140.218,140.192,140.21,406599996.0
2006-02-15 08:20:00,140.216,140.223,140.185,140.198,362600003.0
2006-02-15 08:25:00,140.197,140.213,140.192,140.208,468299995.0
2006-02-15 08:30:00,140.205,140.205,140.146,140.158,402499998.0
2006-02-15 08:35:00,140.148,140.156,140.131,140.147,347400001.0
2006-02-15 08:40:00,140.141,140.147,140.127,140.144,526299999.0
2006-02-15 08:45:00,140.15,140.185,140.145,140.185,285300000.0
2006-02-15 08:50:00,140.195,140.243,140.181,140.22,504600002.0
2006-02-15 08:55:00,140.22,140.22,140.175,140.175,559499995.0
2006-02-15 09:00:00,140.162,140.162,140.106,140.123,460300000.0
2006-02-15 09:05:00,140.122,140.124,140.088,140.102,387799997.0
2006-02-15 09:10:00,140.095,140.112,140.047,140.055,412599999.0
2006-02-15 09:15:00,140.055,140.081,140.05,140.07,454700001.0
2006-02-15 09:20:00,140.075,140.092,140.057,140.061,493599999.0
2006-02-15 09:25:00,140.071,140.077,140.02,140.037,533800001.0
2006-02-15 09:30:00,140.047,140.056,140.026,140.04,567399999.0
2006-02-15 09:35:00,140.039,140.049,140.027,140.035,287300002.0
2006-02-15 09:40:00,140.036,140.107,140.023,140.095,341400000.0
2006-02-15 09:45:00,140.097,140.115,140.077,140.1,417800000.0
2006-02-15 09:50:00,140.101,140.108,140.042,140.064,434500003.0
2006-02-15 09:55:00,140.065,140.095,140.035,140.075,514600004.0
2006-02-15 10:00:00,140.079,140.098,140.062,140.062,295899999.0
2006-02-15 10:05:00,140.05,140.068,140.039,140.053,430300000.0
2006-02-15 10:10:00,140.051,140.075,140.039,140.044,486600001.0
2006-02-15 10:15:00,140.04,140.06,140.031,140.05,503199996.0
2006-02-15 10:20:00,140.045,140.071,140.037,140.065,636000000.0
2006-02-15 10:25:00,140.069,140.136,140.069,140.085,494199996.0
2006-02-15 10:30:00,140.094,140.113,140.08,140.094,451900001.0
2006-02-15 10:35:00,140.093,140.102,140.047,140.057,426199998.0
2006-02-15 10:40:00,140.053,140.059,140.039,140.045,724200003.0
2006-02-15 10:45:00,140.044,140.048,140.002,140.02,402400000.0
2006-02-15 10:50:00,140.022,140.029,140.008,140.02,411499999.0
2006-02-15 10:55:00,140.016,140.024,139.985,140.011,426700002.0
2006-02-15 11:00:00,139.999,139.999,139.94,139.964,597699996.0
2006-02-15 11:05:00,139.969,139.986,139.955,139.963,534800003.0
2006-02-15 11:10:00,139.963,140.001,139.963,139.989,452300000.0
2006-02-15 11:15:00,139.978,140.033,139.978,140.03,478900003.0
2006-02-15 11:20:00,140.028,140.035,140.008,140.018,553400006.0
2006-02-15 11:25:00,140.019,140.051,140.013,140.029,517399995.0
2006-02-15 11:30:00,140.029,140.047,140.021,140.027,450199995.0
2006-02-15 11:35:00,140.026,140.047,140.014,140.032,585100005.0
2006-02-15 11:40:00,140.027,140.048,140.02,140.038,428199999.0
2006-02-15 11:45:00,140.035,140.045,140.017,140.03,456399997.0
2006-02-15 11:50:00,140.022,140.03,140.011,140.017,503300000.0
2006-02-15 11:55:00,140.021,140.053,139.997,140.052,479799999.0
2006-02-15 12:00:00,140.054,140.061,140.001,140.022,416899997.0
2006-02-15 12:05:00,140.022,140.031,139.972,139.985,559100007.0
2006-02-15 12:10:00,139.992,140.016,139.975,139.998,499600004.0
2006-02-15 12:15:00,139.992,140.001,139.961,139.987,477099996.0
2006-02-15 12:20:00,139.985,139.991,139.958,139.99,416199999.0
2006-02-15 12:25:00,139.992,140.011,139.979,139.99,363800001.0
2006-02-15 12:30:00,139.99,140.002,139.967,139.986,517099997.0
2006-02-15 12:35:00,139.975,140.032,139.922,140.023,417600000.0
2006-02-15 12:40:00,140.033,140.066,140.025,140.047,610100005.0
2006-02-15 12:45:00,140.062,140.103,140.04,140.083,425799999.0
2006-02-15 12:50:00,140.084,140.095,140.052,140.053,618800000.0
2006-02-15 12:55:00,140.043,140.108,140.019,140.1,510200002.0
2006-02-15 13:00:00,140.102,140.102,140.047,140.048,524300002.0
2006-02-15 13:05:00,140.029,140.055,140.025,140.036,341599998.0
2006-02-15 13:10:00,140.028,140.035,139.973,139.983,405800004.0
2006-02-15 13:15:00,139.981,139.989,139.936,139.944,636800001.0
2006-02-15 13:20:00,139.945,140.022,139.931,140.01,340499999.0
2006-02-15 13:25:00,140.007,140.025,139.993,140.014,376199997.0
2006-02-15 13:30:00,140.023,140.039,140.019,140.032,438900002.0
2006-02-15 13:35:00,140.025,140.04,140.0,140.0,377300002.0
2006-02-15 13:40:00,139.998,140.029,139.998,140.029,317500000.0
2006-02-15 13:45:00,140.028,140.042,139.993,139.993,443100003.0
2006-02-15 13:50:00,139.979,139.995,139.966,139.982,444400000.0
2006-02-15 13:55:00,139.978,139.992,139.956,139.956,546200000.0
2006-02-15 14:00:00,139.962,139.996,139.955,139.995,602699997.0
2006-02-15 14:05:00,139.985,139.996,139.967,139.985,547000002.0
2006-02-15 14:10:00,139.993,140.022,139.981,140.022,452800004.0
2006-02-15 14:15:00,140.024,140.038,139.999,139.999,457000002.0
2006-02-15 14:20:00,139.999,140.011,139.954,139.975,286699999.0
2006-02-15 14:25:00,139.974,140.011,139.964,139.966,374799998.0
2006-02-15 14:30:00,139.955,139.977,139.951,139.962,413199999.0
2006-02-15 14:35:00,139.957,139.996,139.954,139.996,537500004.0
2006-02-15 14:40:00,139.998,140.01,139.958,139.968,432799999.0
2006-02-15 14:45:00,139.962,139.977,139.952,139.977,417300001.0
2006-02-15 14:50:00,139.979,140.005,139.967,139.985,365700002.0
2006-02-15 14:55:00,139.985,139.994,139.955,139.961,637599994.0
2006-02-15 15:00:00,139.973,139.981,139.959,139.972,613700001.0
2006-02-15 15:05:00,139.972,139.995,139.967,139.967,462600000.0
2006-02-15 15:10:00,139.964,139.982,139.94,139.94,694399997.0
2006-02-15 15:15:00,139.92,139.988,139.92,139.981,480299999.0
2006-02-15 15:20:00,139.979,139.991,139.963,139.985,447299999.0
2006-02-15 15:25:00,139.99,140.006,139.981,139.995,507800000.0
2006-02-15 15:30:00,139.994,139.994,139.95,139.98,478100004.0
2006-02-15 15:35:00,139.985,140.019,139.974,139.997,585700005.0
2006-02-15 15:40:00,139.997,139.999,139.948,139.98,721399996.0
2006-02-15 15:45:00,139.992,140.052,139.982,140.038,432899999.0
2006-02-15 15:50:00,140.037,140.047,140.009,140.022,412600000.0
2006-02-15 15:55:00,140.032,140.06,140.024,140.044,408599997.0
2006-02-15 16:00:00,140.063,140.116,139.832,139.839,334000002.0
2006-02-15 16:05:00,139.849,139.939,139.821,139.934,391700000.0
2006-02-15 16:10:00,139.916,139.916,139.797,139.82,461500003.0
2006-02-15 16:15:00,139.796,139.891,139.796,139.877,692400002.0
2006-02-15 16:20:00,139.883,139.93,139.868,139.918,638299998.0
2006-02-15 16:25:00,139.921,139.921,139.826,139.844,377300002.0
2006-02-15 16:30:00,139.851,139.878,139.844,139.846,591799991.0
2006-02-15 16:35:00,139.841,139.847,139.69,139.719,359000000.0
2006-02-15 16:40:00,139.71,139.727,139.649,139.713,443799999.0
2006-02-15 16:45:00,139.71,139.767,139.696,139.749,428399993.0
2006-02-15 16:50:00,139.75,139.75,139.689,139.702,477500002.0
2006-02-15 16:55:00,139.7,139.7,139.631,139.651,441399997.0
2006-02-15 17:00:00,139.659,139.72,139.602,139.718,481299998.0
2006-02-15 17:05:00,139.716,139.752,139.674,139.733,519299994.0
2006-02-15 17:10:00,139.735,139.738,139.649,139.649,465500004.0
2006-02-15 17:15:00,139.633,139.633,139.535,139.535,444799995.0
2006-02-15 17:20:00,139.54,139.613,139.54,139.603,538300002.0
2006-02-15 17:25:00,139.615,139.625,139.524,139.566,435900001.0
2006-02-15 17:30:00,139.558,139.593,139.532,139.591,494999996.0
2006-02-15 17:35:00,139.582,139.704,139.582,139.603,453699996.0
2006-02-15 17:40:00,139.608,139.773,139.596,139.773,701400002.0
2006-02-15 17:45:00,139.776,139.776,139.663,139.67,372599999.0
2006-02-15 17:50:00,139.666,139.725,139.657,139.697,419600002.0
2006-02-15 17:55:00,139.691,139.764,139.682,139.763,298599999.0
2006-02-15 18:00:00,139.765,140.16,139.737,139.755,5798700019.0
2006-02-15 18:05:00,139.759,139.808,139.755,139.775,8015399971.0
2006-02-15 18:10:00,139.775,139.808,139.742,139.782,4936999987.0
2006-02-15 18:15:00,139.78,139.796,139.751,139.765,5043399997.0
2006-02-15 18:20:00,139.766,139.928,139.757,139.894,6678099992.0
2006-02-15 18:25:00,139.9,139.949,139.879,139.941,4368400007.0
2006-02-15 18:30:00,139.947,140.101,139.947,140.065,5308900007.0
2006-02-15 18:35:00,140.075,140.136,140.065,140.073,3392900000.0
2006-02-15 18:40:00,140.064,140.178,140.037,140.16,2721899988.0
2006-02-15 18:45:00,140.15,140.238,140.145,140.194,2268500003.0
2006-02-15 18:50:00,140.189,140.243,140.163,140.199,3954200007.0
2006-02-15 18:55:00,140.198,140.223,140.14,140.143,3147099991.0
2006-02-15 19:00:00,140.139,140.164,140.106,140.138,2290099998.0
2006-02-15 19:05:00,140.15,140.175,140.117,140.128,4120200003.0
2006-02-15 19:10:00,140.13,140.13,140.092,140.112,1178700005.0
2006-02-15 19:15:00,140.113,140.142,140.113,140.122,2838499996.0
2006-02-15 19:20:00,140.122,140.122,140.053,140.053,2520600001.0
2006-02-15 19:25:00,140.05,140.093,140.035,140.083,3543699987.0
2006-02-15 19:30:00,140.089,140.178,140.081,140.159,3308300001.0
2006-02-15 19:35:00,140.16,140.184,140.105,140.113,2343699995.0
2006-02-15 19:40:00,140.115,140.126,140.096,140.116,2469700009.0
2006-02-15 19:45:00,140.116,140.151,140.107,140.13,1719300002.0
2006-02-15 19:50:00,140.127,140.145,140.083,140.135,2119999990.0
2006-02-15 19:55:00,140.141,140.175,140.128,140.14,2471399979.0
2006-02-15 20:00:00,140.143,140.143,140.078,140.083,1526899998.0
2006-02-15 20:05:00,140.085,140.141,140.085,140.13,2490000006.0
2006-02-15 20:10:00,140.12,140.152,140.093,140.115,2645099978.0
2006-02-15 20:15:00,140.113,140.121,140.088,140.1,2164499996.0
2006-02-15 20:20:00,140.105,140.119,140.075,140.1,1808800004.0
2006-02-15 20:25:00,140.102,140.141,140.102,140.127,3536299993.0
2006-02-15 20:30:00,140.133,140.216,140.087,140.193,5040299984.0
2006-02-15 20:35:00,140.186,140.186,140.139,140.154,2861899990.0
2006-02-15 20:40:00,140.15,140.246,140.144,140.246,2844299985.0
2006-02-15 20:45:00,140.252,140.252,140.165,140.184,3217999991.0
2006-02-15 20:50:00,140.184,140.215,140.168,140.182,2893699990.0
2006-02-15 20:55:00,140.179,140.214,140.158,140.201,5336499992.0
2006-02-15 21:00:00,140.205,140.217,140.143,140.17,3819500001.0
2006-02-15 21:05:00,140.166,140.17,140.119,140.133,2104799991.0
2006-02-15 21:10:00,140.13,140.175,140.128,140.17,2470000004.0
2006-02-15 21:15:00,140.17,140.175,140.136,140.15,3278599994.0
2006-02-15 21:20:00,140.152,140.2,140.127,140.129,3881899986.0
2006-02-15 21:25:00,140.136,140.151,140.116,140.124,1418999996.0
2006-02-15 21:30:00,140.122,140.155,140.12,140.14,1294200000.0
2006-02-15 21:35:00,140.139,140.143,140.067,140.079,1179000006.0
2006-02-15 21:40:00,140.082,140.109,140.082,140.106,1876199998.0
2006-02-15 21:45:00,140.113,140.136,140.113,140.132,1688699993.0
2006-02-15 21:50:00,140.14,140.145,140.089,140.107,730700002.0
2006-02-15 21:55:00,140.118,140.121,140.077,140.077,397199998.0
2006-02-15 22:00:00,140.079,140.112,140.079,140.107,1337299995.0
2006-02-15 22:05:00,140.098,140.112,140.088,140.1,479399999.0
2006-02-15 22:10:00,140.095,140.105,140.069,140.105,735299997.0
2006-02-15 22:15:00,140.106,140.108,140.09,140.09,751599996.0
2006-02-15 22:20:00,140.093,140.117,140.093,140.105,733600005.0
2006-02-15 22:25:00,140.103,140.12,140.103,140.11,1236699996.0
2006-02-15 22:30:00,140.11,140.11,140.081,140.09,934999987.0
2006-02-15 22:35:00,140.09,140.109,140.071,140.071,1268299991.0
2006-02-15 22:40:00,140.068,140.078,140.036,140.046,1160699999.0
2006-02-15 22:45:00,140.05,140.097,140.05,140.094,1058200001.0
2006-02-15 22:50:00,140.093,140.093,140.067,140.088,977099994.0
2006-02-15 22:55:00,140.086,140.098,140.042,140.052,590299998.0
2006-02-15 23:00:00,140.072,140.095,140.054,140.054,501699999.0
2006-02-15 23:05:00,140.059,140.094,140.054,140.079,360300000.0
2006-02-15 23:10:00,140.072,140.101,140.039,140.076,378699999.0
2006-02-15 23:15:00,140.074,140.097,140.064,140.09,375700001.0
2006-02-15 23:20:00,140.1,140.109,140.083,140.105,412399996.0
2006-02-15 23:25:00,140.103,140.109,140.078,140.1,488299997.0
2006-02-15 23:30:00,140.103,140.121,140.093,140.118,295899998.0
2006-02-15 23:35:00,140.128,140.134,140.107,140.127,479600005.0
2006-02-15 23:40:00,140.121,140.131,140.101,140.121,518100001.0
2006-02-15 23:45:00,140.117,140.134,140.111,140.129,464999997.0
2006-02-15 23:50:00,140.123,140.145,140.089,140.102,474399996.0
2006-02-15 23:55:00,140.111,140.131,140.102,140.124,608000002.0
2006-02-16 00:00:00,140.112,140.158,140.075,140.105,406099998.0
2006-02-16 00:05:00,140.113,140.144,140.092,140.137,474500001.0
2006-02-16 00:10:00,140.133,140.154,140.089,140.129,354500001.0
2006-02-16 00:15:00,140.14,140.148,140.082,140.102,650299994.0
2006-02-16 00:20:00,140.115,140.157,140.097,140.156,624400006.0
2006-02-16 00:25:00,140.165,140.17,140.069,140.075,329299999.0
2006-02-16 00:30:00,140.075,140.101,140.065,140.079,536999998.0
2006-02-16 00:35:00,140.074,140.127,140.073,140.115,364099997.0
2006-02-16 00:40:00,140.115,140.142,140.099,140.118,393300001.0
2006-02-16 00:45:00,140.118,140.12,140.096,140.103,299999998.0
2006-02-16 00:50:00,140.103,140.125,140.101,140.12,456199999.0
2006-02-16 00:55:00,140.115,140.143,140.112,140.12,510599996.0
2006-02-16 01:00:00,140.124,140.148,140.123,140.13,457800000.0
2006-02-16 01:05:00,140.134,140.142,140.12,140.138,399000002.0
2006-02-16 01:10:00,140.14,140.147,140.13,140.14,482100001.0
2006-02-16 01:15:00,140.147,140.149,140.1,140.1,587199998.0
2006-02-16 01:20:00,140.097,140.131,140.087,140.105,470100001.0
2006-02-16 01:25:00,140.12,140.138,140.103,140.108,545900000.0
2006-02-16 01:30:00,140.102,140.134,140.102,140.113,482099998.0
2006-02-16 01:35:00,140.123,140.167,140.115,140.14,467799998.0
2006-02-16 01:40:00,140.14,140.159,140.115,140.153,451599998.0
2006-02-16 01:45:00,140.163,140.215,140.148,140.158,338200001.0
2006-02-16 01:50:00,140.147,140.172,140.147,140.153,321500000.0
2006-02-16 01:55:00,140.169,140.192,140.156,140.177,361399999.0
2006-02-16 02:00:00,140.177,140.177,140.105,140.122,370099999.0
2006-02-16 02:05:00,140.117,140.156,140.091,140.108,337199997.0
2006-02-16 02:10:00,140.099,140.105,140.037,140.037,399400004.0
2006-02-16 02:15:00,140.042,140.072,140.042,140.065,504300000.0
2006-02-16 02:20:00,140.066,140.11,140.053,140.086,438299998.0
2006-02-16 02:25:00,140.084,140.102,140.058,140.094,522900001.0
2006-02-16 02:30:00,140.091,140.157,140.07,140.15,342900000.0
2006-02-16 02:35:00,140.159,140.164,140.105,140.11,379699998.0
2006-02-16 02:40:00,140.11,140.115,140.052,140.072,541300001.0
2006-02-16 02:45:00,140.063,140.076,140.036,140.075,425400001.0
2006-02-16 02:50:00,140.08,140.11,140.072,140.093,461399993.0
2006-02-16 02:55:00,140.089,140.131,140.087,140.131,441300001.0
2006-02-16 03:00:00,140.132,140.132,140.073,140.075,424699999.0
2006-02-16 03:05:00,140.076,140.092,140.07,140.073,562100003.0
2006-02-16 03:10:00,140.076,140.076,140.005,140.041,458300001.0
2006-02-16 03:15:00,140.018,140.058,140.018,140.026,651999997.0
2006-02-16 03:20:00,140.019,140.036,139.998,140.007,635500006.0
2006-02-16 03:25:00,140.007,140.013,139.984,139.984,458000000.0
2006-02-16 03:30:00,139.978,140.019,139.978,139.995,402099999.0
2006-02-16 03:35:00,139.998,140.04,139.998,140.04,365499996.0
2006-02-16 03:40:00,140.03,140.056,140.03,140.043,427799997.0
2006-02-16 03:45:00,140.049,140.049,140.026,140.033,378599996.0
2006-02-16 03:50:00,140.038,140.046,140.015,140.02,408599999.0
2006-02-16 03:55:00,140.022,140.032,140.01,140.027,286999998.0
2006-02-16 04:00:00,140.023,140.023,139.981,139.983,275800000.0
2006-02-16 04:05:00,139.976,140.035,139.976,140.032,450800003.0
2006-02-16 04:10:00,140.031,140.034,140.01,140.034,383199990.0
2006-02-16 04:15:00,140.029,140.033,140.007,140.018,418200005.0
2006-02-16 04:20:00,140.022,140.023,140.0,140.012,402299994.0
2006-02-16 04:25:00,140.005,140.026,140.002,140.018,373000002.0
2006-02-16 04:30:00,140.022,140.023,140.006,140.016,421400000.0
2006-02-16 04:35:00,140.024,140.036,140.011,140.015,229900002.0
2006-02-16 04:40:00,140.027,140.049,140.02,140.037,331500000.0
2006-02-16 04:45:00,140.03,140.035,140.018,140.03,275899999.0
2006-02-16 04:50:00,140.025,140.045,140.025,140.038,335199996.0
2006-02-16 04:55:00,140.037,140.046,140.017,140.02,270599999.0
2006-02-16 05:00:00,140.02,140.025,140.012,140.02,506500002.0
2006-02-16 05:05:00,140.017,140.031,139.999,140.031,502899998.0
2006-02-16 05:10:00,140.034,140.047,140.02,140.04,517800003.0
2006-02-16 05:15:00,140.039,140.065,140.038,140.065,336600003.0
2006-02-16 05:20:00,140.08,140.101,140.054,140.075,288299998.0
2006-02-16 05:25:00,140.07,140.088,140.058,140.075,474899999.0
2006-02-16 05:30:00,140.068,140.076,140.044,140.059,324499998.0
2006-02-16 05:35:00,140.064,140.071,140.045,140.062,275200001.0
2006-02-16 05:40:00,140.057,140.065,140.012,140.028,355899996.0
2006-02-16 05:45:00,140.03,140.06,140.021,140.038,392200002.0
2006-02-16 05:50:00,140.046,140.052,140.015,140.026,361500001.0
2006-02-16 05:55:00,140.025,140.059,140.017,140.029,377500000.0
2006-02-16 06:00:00,140.029,140.04,140.009,140.025,527099999.0
2006-02-16 06:05:00,140.034,140.046,140.001,140.035,475799997.0
2006-02-16 06:10:00,140.037,140.057,140.023,140.055,457599997.0
2006-02-16 06:15:00,140.052,140.052,140.017,140.038,488699996.0
2006-02-16 06:20:00,140.05,140.056,139.955,139.963,349800000.0
2006-02-16 06:25:00,139.969,140.012,139.958,139.98,518299994.0
2006-02-16 06:30:00,139.977,139.977,139.962,139.973,308200001.0
2006-02-16 06:35:00,139.978,140.001,139.967,139.994,310499999.0
2006-02-16 06:40:00,139.986,140.007,139.937,139.941,636100004.0
2006-02-16 06:45:00,139.95,139.963,139.933,139.934,270199998.0
2006-02-16 06:50:00,139.928,139.941,139.904,139.911,507299994.0
2006-02-16 06:55:00,139.914,139.924,139.897,139.904,346499999.0
2006-02-16 07:00:00,139.913,139.915,139.888,139.908,446100002.0
2006-02-16 07:05:00,139.896,139.915,139.887,139.908,410000006.0
2006-02-16 07:10:00,139.918,139.923,139.901,139.919,425400000.0
2006-02-16 07:15:00,139.908,139.923,139.902,139.902,308700000.0
2006-02-16 07:20:00,139.894,139.914,139.893,139.905,393800001.0
2006-02-16 07:25:00,139.902,139.921,139.887,139.912,421899997.0
2006-02-16 07:30:00,139.911,139.941,139.911,139.938,298300000.0
2006-02-16 07:35:00,139.93,139.93,139.902,139.91,494899997.0
2006-02-16 07:40:00,139.905,139.913,139.896,139.902,449699996.0
2006-02-16 07:45:00,139.897,139.911,139.866,139.873,372100001.0
2006-02-16 07:50:00,139.878,139.879,139.855,139.877,409899998.0
2006-02-16 07:55:00,139.888,139.898,139.867,139.876,379899999.0
2006-02-16 08:00:00,139.863,139.871,139.836,139.851,459600001.0
2006-02-16 08:05:00,139.844,139.882,139.843,139.882,414899999.0
2006-02-16 08:10:00,139.892,139.908,139.876,139.898,386699997.0
2006-02-16 08:15:00,139.9,139.923,139.888,139.923,412400002.0
2006-02-16 08:20:00,139.916,139.932,139.893,139.911,383400001.0
2006-02-16 08:25:00,139.91,139.936,139.902,139.922,493500003.0
2006-02-16 08:30:00,139.922,139.945,139.912,139.938,489899996.0
2006-02-16 08:35:00,139.93,139.968,139.93,139.968,397800002.0
2006-02-16 08:40:00,139.965,140.011,139.946,140.007,526900002.0
2006-02-16 08:45:00,140.008,140.033,139.995,140.027,429499999.0
2006-02-16 08:50:00,140.029,140.035,139.993,139.993,535499999.0
2006-02-16 08:55:00,139.982,140.025,139.966,140.021,576100001.0
2006-02-16 09:00:00,140.011,140.025,139.973,139.973,337599996.0
2006-02-16 09:05:00,139.972,139.991,139.969,139.991,384800000.0
2006-02-16 09:10:00,139.982,139.991,139.913,139.913,368600001.0
2006-02-16 09:15:00,139.903,139.946,139.887,139.921,356000001.0
2006-02-16 09:20:00,139.914,139.962,139.912,139.945,308699998.0
2006-02-16 09:25:00,139.944,139.97,139.93,139.935,477899999.0
2006-02-16 09:30:00,139.944,139.982,139.941,139.973,411400002.0
2006-02-16 09:35:00,139.97,139.996,139.965,139.97,657700008.0
2006-02-16 09:40:00,139.97,139.975,139.929,139.944,595799995.0
2006-02-16 09:45:00,139.949,139.958,139.888,139.903,471099995.0
2006-02-16 09:50:00,139.904,139.919,139.888,139.909,493000002.0
2006-02-16 09:55:00,139.911,139.958,139.909,139.942,549700002.0
2006-02-16 10:00:00,139.941,139.955,139.912,139.948,424000000.0
2006-02-16 10:05:00,139.949,139.974,139.946,139.963,399300005.0
2006-02-16 10:10:00,139.966,139.966,139.938,139.945,609400001.0
2006-02-16 10:15:00,139.946,139.973,139.946,139.973,527499992.0
2006-02-16 10:20:00,139.969,139.973,139.936,139.965,570500000.0
2006-02-16 10:25:00,139.967,139.985,139.949,139.962,362199995.0
2006-02-16 10:30:00,139.968,139.97,139.946,139.953,349100000.0
2006-02-16 10:35:00,139.957,140.005,139.942,140.005,413300000.0
2006-02-16 10:40:00,140.015,140.031,139.983,139.983,505699998.0
2006-02-16 10:45:00,139.988,139.989,139.952,139.962,535199995.0
2006-02-16 10:50:00,139.956,139.961,139.931,139.938,585000002.0
2006-02-16 10:55:00,139.938,139.961,139.932,139.944,419600002.0
2006-02-16 11:00:00,139.947,139.957,139.932,139.932,428200003.0
2006-02-16 11:05:00,139.943,139.96,139.93,139.949,449899994.0
2006-02-16 11:10:00,139.951,139.961,139.933,139.952,445400004.0
2006-02-16 11:15:00,139.939,139.965,139.927,139.942,532700002.0
2006-02-16 11:20:00,139.934,139.946,139.927,139.927,533000002.0
2006-02-16 11:25:00,139.927,139.933,139.888,139.903,491099996.0
2006-02-16 11:30:00,139.924,140.005,139.915,139.971,463700000.0
2006-02-16 11:35:00,139.966,139.989,139.947,139.971,680299995.0
2006-02-16 11:40:00,139.969,139.988,139.953,139.961,634199998.0
2006-02-16 11:45:00,139.955,139.976,139.934,139.97,574200000.0
2006-02-16 11:50:00,139.965,139.999,139.965,139.981,570400003.0
2006-02-16 11:55:00,139.983,139.993,139.965,139.981,535500001.0
2006-02-16 12:00:00,139.977,139.997,139.97,139.994,587100001.0
2006-02-16 12:05:00,139.985,140.02,139.981,140.01,578299995.0
2006-02-16 12:10:00,140.011,140.012,139.964,140.012,415700002.0
2006-02-16 12:15:00,140.008,140.019,139.991,140.013,413100002.0
2006-02-16 12:20:00,140.008,140.048,140.0,140.039,454899996.0
2006-02-16 12:25:00,140.042,140.06,140.034,140.044,410700002.0
2006-02-16 12:30:00,140.045,140.077,140.045,140.069,475900004.0
2006-02-16 12:35:00,140.068,140.142,140.042,140.131,507600000.0
2006-02-16 12:40:00,140.127,140.135,140.078,140.092,482100001.0
2006-02-16 12:45:00,140.102,140.102,140.047,140.055,478599998.0
2006-02-16 12:50:00,140.058,140.073,140.03,140.045,598500002.0
2006-02-16 12:55:00,140.042,140.083,140.039,140.065,508099999.0
2006-02-16 13:00:00,140.07,140.07,139.939,139.943,474900001.0
2006-02-16 13:05:00,139.926,139.978,139.926,139.978,512599992.0
2006-02-16 13:10:00,139.972,140.057,139.972,140.03,480299999.0
2006-02-16 13:15:00,140.013,140.03,139.927,139.931,486100002.0
2006-02-16 13:20:00,139.913,139.955,139.902,139.918,569500000.0
2006-02-16 13:25:00,139.908,139.953,139.904,139.953,450899994.0
2006-02-16 13:30:00,139.96,139.991,139.945,139.951,376299998.0
2006-02-16 13:35:00,139.93,139.959,139.9,139.955,435799995.0
2006-02-16 13:40:00,139.955,140.044,139.955,140.044,449100002.0
2006-02-16 13:45:00,140.057,140.057,139.995,140.015,420099997.0
2006-02-16 13:50:00,140.001,140.016,139.974,139.979,360499995.0
2006-02-16 13:55:00,139.97,139.97,139.909,139.909,470499999.0
2006-02-16 14:00:00,139.917,139.975,139.911,139.972,379700000.0
2006-02-16 14:05:00,139.977,139.989,139.935,139.935,439299995.0
2006-02-16 14:10:00,139.941,139.978,139.927,139.96,434300000.0
2006-02-16 14:15:00,139.952,139.986,139.937,139.975,430199998.0
2006-02-16 14:20:00,139.974,140.009,139.969,139.992,440600001.0
2006-02-16 14:25:00,139.981,140.032,139.976,140.0,383900000.0
2006-02-16 14:30:00,139.996,140.008,139.942,139.963,404199995.0
2006-02-16 14:35:00,139.966,139.973,139.937,139.952,531300000.0
2006-02-16 14:40:00,139.956,139.976,139.934,139.961,443299997.0
2006-02-16 14:45:00,139.965,140.03,139.965,139.993,500999996.0
2006-02-16 14:50:00,139.994,140.044,139.986,140.038,449999999.0
2006-02-16 14:55:00,140.032,140.072,140.031,140.06,493399998.0
2006-02-16 15:00:00,140.067,140.067,140.026,140.033,471099996.0
2006-02-16 15:05:00,140.034,140.052,140.026,140.03,416900001.0
2006-02-16 15:10:00,140.04,140.093,140.026,140.093,569899998.0
2006-02-16 15:15:00,140.083,140.124,140.068,140.093,504400004.0
2006-02-16 15:20:00,140.093,140.205,140.08,140.205,621499999.0
2006-02-16 15:25:00,140.22,140.22,140.177,140.197,417900004.0
2006-02-16 15:30:00,140.176,140.185,140.145,140.17,580899994.0
2006-02-16 15:35:00,140.185,140.23,140.185,140.213,522500001.0
2006-02-16 15:40:00,140.207,140.207,140.177,140.195,618200007.0
2006-02-16 15:45:00,140.197,140.256,140.192,140.244,502700004.0
2006-02-16 15:50:00,140.235,140.236,140.188,140.19,489799999.0
2006-02-16 15:55:00,140.191,140.215,140.185,140.199,396900000.0
2006-02-16 16:00:00,140.21,140.218,140.18,140.186,457999998.0
2006-02-16 16:05:00,140.19,140.201,140.179,140.197,545899996.0
2006-02-16 16:10:00,140.191,140.198,140.173,140.191,659599995.0
2006-02-16 16:15:00,140.19,140.194,140.153,140.164,468499997.0
2006-02-16 16:20:00,140.167,140.223,140.154,140.211,366700002.0
2006-02-16 16:25:00,140.215,140.226,140.188,140.188,437099999.0
2006-02-16 16:30:00,140.194,140.215,140.189,140.197,491200001.0
2006-02-16 16:35:00,140.202,140.219,140.179,140.194,333499998.0
2006-02-16 16:40:00,140.186,140.199,140.153,140.168,563699997.0
2006-02-16 16:45:00,140.173,140.173,140.104,140.116,545700004.0
2006-02-16 16:50:00,140.129,140.167,140.129,140.148,485699998.0
2006-02-16 16:55:00,140.153,140.155,140.107,140.107,448600001.0
2006-02-16 17:00:00,140.11,140.143,140.091,140.138,543799999.0
2006-02-16 17:05:00,140.137,140.145,140.084,140.09,458899995.0
2006-02-16 17:10:00,140.097,140.155,140.097,140.128,439299998.0
2006-02-16 17:15:00,140.111,140.148,140.102,140.125,502900001.0
2006-02-16 17:20:00,140.121,140.136,140.101,140.124,709799997.0
2006-02-16 17:25:00,140.131,140.167,140.131,140.154,418100003.0
2006-02-16 17:30:00,140.153,140.221,140.148,140.219,424100000.0
2006-02-16 17:35:00,140.221,140.221,140.151,140.151,309299995.0
2006-02-16 17:40:00,140.131,140.158,140.111,140.111,435200005.0
2006-02-16 17:45:00,140.096,140.096,140.056,140.056,401800001.0
2006-02-16 17:50:00,140.055,140.112,140.055,140.108,457100000.0
2006-02-16 17:55:00,140.097,140.153,140.052,140.052,562700005.0
2006-02-16 18:00:00,140.05,140.098,140.038,140.065,6238899972.0
2006-02-16 18:05:00,140.067,140.138,140.067,140.113,7952199973.0
2006-02-16 18:10:00,140.109,140.124,140.066,140.069,5357400000.0
2006-02-16 18:15:00,140.061,140.093,140.019,140.055,5160799990.0
2006-02-16 18:20:00,140.063,140.089,140.042,140.045,6030600000.0
2006-02-16 18:25:00,140.047,140.051,139.978,140.002,4310299976.0
2006-02-16 18:30:00,140.009,140.079,140.003,140.069,5636100001.0
2006-02-16 18:35:00,140.086,140.109,140.059,140.072,3507100003.0
2006-02-16 18:40:00,140.063,140.076,140.038,140.068,2744499983.0
2006-02-16 18:45:00,140.059,140.086,140.045,140.072,2241799988.0
2006-02-16 18:50:00,140.069,140.085,140.052,140.073,4193200022.0
2006-02-16 18:55:00,140.074,140.079,140.043,140.054,3557700002.0
2006-02-16 19:00:00,140.04,140.078,139.995,140.064,2249700006.0
2006-02-16 19:05:00,140.065,140.067,140.03,140.038,3892800014.0
2006-02-16 19:10:00,140.045,140.074,140.04,140.055,1385400002.0
2006-02-16 19:15:00,140.053,140.099,140.042,140.08,2732599990.0
2006-02-16 19:20:00,140.083,140.126,140.078,140.126,2978699988.0
2006-02-16 19:25:00,140.123,140.129,140.09,140.107,3311899991.0
2006-02-16 19:30:00,140.111,140.194,140.082,140.18,3546699986.0
2006-02-16 19:35:00,140.177,140.202,140.163,140.169,2727599984.0
2006-02-16 19:40:00,140.17,140.188,140.147,140.171,2413300009.0
2006-02-16 19:45:00,140.17,140.175,140.127,140.139,1954299987.0
2006-02-16 19:50:00,140.143,140.197,140.141,140.18,2181799983.0
2006-02-16 19:55:00,140.182,140.209,140.163,140.186,2480200001.0
2006-02-16 20:00:00,140.19,140.2,140.155,140.19,1466300001.0
2006-02-16 20:05:00,140.189,140.202,140.173,140.202,2530799999.0
2006-02-16 20:10:00,140.197,140.222,140.148,140.148,2850199992.0
2006-02-16 20:15:00,140.154,140.192,140.126,140.177,2023299998.0
2006-02-16 20:20:00,140.186,140.23,140.158,140.167,1889700002.0
2006-02-16 20:25:00,140.165,140.178,140.144,140.157,3924399997.0
2006-02-16 20:30:00,140.16,140.21,140.152,140.205,4975899990.0
2006-02-16 20:35:00,140.202,140.202,140.134,140.159,2828800000.0
2006-02-16 20:40:00,140.156,140.171,140.139,140.153,3322400007.0
2006-02-16 20:45:00,140.151,140.151,140.117,140.134,3191200002.0
2006-02-16 20:50:00,140.129,140.134,140.099,140.117,2949199977.0
2006-02-16 20:55:00,140.108,140.134,140.092,140.117,5183700004.0
2006-02-16 21:00:00,140.118,140.141,140.089,140.131,4014899989.0
2006-02-16 21:05:00,140.13,140.139,140.092,140.107,2243399989.0
2006-02-16 21:10:00,140.105,140.117,140.077,140.103,2073300002.0
2006-02-16 21:15:00,140.1,140.123,140.053,140.055,2861600014.0
2006-02-16 21:20:00,140.05,140.085,140.012,140.051,4255099986.0
2006-02-16 21:25:00,140.05,140.108,140.038,140.095,1518900009.0
2006-02-16 21:30:00,140.087,140.098,140.051,140.082,1637100002.0
2006-02-16 21:35:00,140.085,140.09,140.04,140.076,905199999.0
2006-02-16 21:40:00,140.065,140.065,140.014,140.027,1729400002.0
2006-02-16 21:45:00,140.034,140.082,140.034,140.072,1268299993.0
2006-02-16 21:50:00,140.071,140.071,140.016,140.04,650099995.0
2006-02-16 21:55:00,140.037,140.076,140.032,140.046,557299996.0
2006-02-16 22:00:00,140.053,140.096,140.051,140.075,1396699999.0
2006-02-16 22:05:00,140.07,140.101,140.07,140.071,620899995.0
2006-02-16 22:10:00,140.072,140.078,140.055,140.058,744699997.0
2006-02-16 22:15:00,140.058,140.061,140.046,140.047,602799993.0
2006-02-16 22:20:00,140.034,140.057,140.003,140.053,532100002.0
2006-02-16 22:25:00,140.052,140.076,140.046,140.059,1541899992.0
2006-02-16 22:30:00,140.059,140.083,140.034,140.041,850999996.0
2006-02-16 22:35:00,140.037,140.063,140.029,140.049,1413799996.0
2006-02-16 22:40:00,140.049,140.067,140.034,140.04,1194999995.0
2006-02-16 22:45:00,140.042,140.052,139.994,140.015,963999997.0
2006-02-16 22:50:00,140.015,140.018,139.923,139.932,713199998.0
2006-02-16 22:55:00,139.929,139.989,139.929,139.93,662899995.0
2006-02-16 23:00:00,139.94,139.955,139.884,139.901,524599995.0
2006-02-16 23:05:00,139.91,139.917,139.848,139.873,525100001.0
2006-02-16 23:10:00,139.869,139.904,139.845,139.895,465700000.0
2006-02-16 23:15:00,139.894,139.91,139.864,139.875,566000002.0
2006-02-16 23:20:00,139.882,139.922,139.86,139.92,425999996.0
2006-02-16 23:25:00,139.904,139.941,139.884,139.921,701899994.0
2006-02-16 23:30:00,139.918,139.982,139.911,139.973,428800002.0
2006-02-16 23:35:00,139.981,139.986,139.929,139.97,503499998.0
2006-02-16 23:40:00,139.962,139.988,139.954,139.963,466900000.0
2006-02-16 23:45:00,139.958,139.959,139.932,139.95,292999999.0
2006-02-16 23:50:00,139.96,139.96,139.91,139.915,378100001.0
2006-02-16 23:55:00,139.926,139.987,139.926,139.987,391400005.0
2006-02-17 00:00:00,139.972,140.002,139.903,139.905,633300005.0
2006-02-17 00:05:00,139.903,139.973,139.903,139.961,469199995.0
2006-02-17 00:10:00,139.955,139.979,139.925,139.943,545399997.0
2006-02-17 00:15:00,139.953,139.995,139.934,139.964,526800000.0
2006-02-17 00:20:00,139.958,140.001,139.943,139.995,497999998.0
2006-02-17 00:25:00,139.965,140.006,139.945,139.971,534899999.0
2006-02-17 00:30:00,139.973,139.992,139.93,139.985,458000003.0
2006-02-17 00:35:00,139.966,139.988,139.912,139.981,520099998.0
2006-02-17 00:40:00,139.979,139.992,139.967,139.983,344700000.0
2006-02-17 00:45:00,139.987,140.0,139.984,139.985,379499998.0
2006-02-17 00:50:00,139.98,140.027,139.972,140.023,651100002.0
2006-02-17 00:55:00,140.016,140.037,139.994,140.03,578899997.0
2006-02-17 01:00:00,140.033,140.038,139.994,139.998,369199995.0
2006-02-17 01:05:00,139.988,139.988,139.964,139.982,443800001.0
2006-02-17 01:10:00,139.987,140.023,139.978,140.023,595499996.0
2006-02-17 01:15:00,140.024,140.026,139.984,139.99,534899996.0
2006-02-17 01:20:00,139.995,140.012,139.983,139.994,428999997.0
2006-02-17 01:25:00,139.993,140.015,139.981,140.013,449700003.0
2006-02-17 01:30:00,140.01,140.015,139.958,139.971,519399999.0
2006-02-17 01:35:00,139.976,139.976,139.906,139.935,511099999.0
2006-02-17 01:40:00,139.932,139.958,139.917,139.949,505099995.0
2006-02-17 01:45:00,139.95,139.966,139.927,139.936,387699997.0
2006-02-17 01:50:00,139.876,139.894,139.77,139.77,508999999.0
2006-02-17 01:55:00,139.765,139.905,139.753,139.87,574400004.0
2006-02-17 02:00:00,139.87,139.947,139.832,139.936,552799996.0
2006-02-17 02:05:00,139.943,139.985,139.928,139.952,533199995.0
2006-02-17 02:10:00,139.966,139.993,139.95,139.954,394099999.0
2006-02-17 02:15:00,139.962,140.003,139.962,139.981,586300001.0
2006-02-17 02:20:00,139.985,139.985,139.904,139.947,514000001.0
2006-02-17 02:25:00,139.942,139.959,139.919,139.945,488599997.0
2006-02-17 02:30:00,139.94,139.948,139.907,139.928,294100002.0
2006-02-17 02:35:00,139.937,139.96,139.926,139.946,468999994.0
2006-02-17 02:40:00,139.95,140.004,139.946,140.004,439000002.0
2006-02-17 02:45:00,140.025,140.148,140.018,140.148,448500000.0
2006-02-17 02:50:00,140.168,140.262,140.168,140.194,521000003.0
2006-02-17 02:55:00,140.198,140.294,140.184,140.256,502100002.0
2006-02-17 03:00:00,140.25,140.257,140.2,140.222,566900003.0
2006-02-17 03:05:00,140.217,140.295,140.189,140.282,472500002.0
2006-02-17 03:10:00,140.312,140.341,140.221,140.222,490899994.0
2006-02-17 03:15:00,140.225,140.228,140.175,140.175,463399999.0
2006-02-17 03:20:00,140.174,140.264,140.15,140.26,537499995.0
2006-02-17 03:25:00,140.272,140.314,140.269,140.291,546100002.0
2006-02-17 03:30:00,140.285,140.374,140.285,140.319,344200000.0
2006-02-17 03:35:00,140.308,140.405,140.307,140.405,630400002.0
2006-02-17 03:40:00,140.395,140.398,140.351,140.376,295099998.0
2006-02-17 03:45:00,140.376,140.396,140.339,140.339,583500002.0
2006-02-17 03:50:00,140.344,140.395,140.317,140.383,375500003.0
2006-02-17 03:55:00,140.376,140.43,140.376,140.43,203199997.0
2006-02-17 04:00:00,140.428,140.48,140.412,140.434,436600000.0
2006-02-17 04:05:00,140.444,140.538,140.444,140.497,464500000.0
2006-02-17 04:10:00,140.491,140.491,140.43,140.443,367400000.0
2006-02-17 04:15:00,140.433,140.433,140.369,140.404,421000000.0
2006-02-17 04:20:00,140.415,140.47,140.396,140.428,442199998.0
2006-02-17 04:25:00,140.415,140.455,140.389,140.425,361200001.0
2006-02-17 04:30:00,140.433,140.435,140.381,140.381,531799998.0
2006-02-17 04:35:00,140.386,140.477,140.377,140.448,668399999.0
2006-02-17 04:40:00,140.461,140.463,140.39,140.39,317200001.0
2006-02-17 04:45:00,140.376,140.401,140.364,140.366,406400004.0
2006-02-17 04:50:00,140.365,140.395,140.365,140.392,155800000.0
2006-02-17 04:55:00,140.392,140.401,140.38,140.392,414600001.0
2006-02-17 05:00:00,140.397,140.405,140.36,140.365,500700004.0
2006-02-17 05:05:00,140.364,140.41,140.364,140.41,273299996.0
2006-02-17 05:10:00,140.409,140.443,140.406,140.431,473700000.0
2006-02-17 05:15:00,140.437,140.486,140.431,140.461,387199999.0
2006-02-17 05:20:00,140.463,140.465,140.428,140.43,580700002.0
2006-02-17 05:25:00,140.427,140.438,140.415,140.427,338500001.0
2006-02-17 05:30:00,140.414,140.461,140.412,140.434,371099998.0
2006-02-17 05:35:00,140.43,140.453,140.424,140.426,384999999.0
2006-02-17 05:40:00,140.415,140.438,140.413,140.436,493399997.0
2006-02-17 05:45:00,140.431,140.431,140.382,140.384,517699998.0
2006-02-17 05:50:00,140.378,140.392,140.345,140.35,486199998.0
2006-02-17 05:55:00,140.349,140.363,140.335,140.346,390300004.0
2006-02-17 06:00:00,140.337,140.349,140.325,140.33,323200002.0
2006-02-17 06:05:00,140.33,140.352,140.315,140.344,499700002.0
2006-02-17 06:10:00,140.344,140.344,140.3,140.305,477199999.0
2006-02-17 06:15:00,140.319,140.335,140.303,140.319,465099999.0
2006-02-17 06:20:00,140.317,140.331,140.309,140.32,428499997.0
2006-02-17 06:25:00,140.333,140.338,140.318,140.325,460600001.0
2006-02-17 06:30:00,140.323,140.35,140.316,140.339,365599998.0
2006-02-17 06:35:00,140.346,140.381,140.346,140.381,403800002.0
2006-02-17 06:40:00,140.386,140.402,140.381,140.385,631499995.0
2006-02-17 06:45:00,140.387,140.408,140.38,140.386,410100003.0
2006-02-17 06:50:00,140.381,140.407,140.373,140.405,413399995.0
2006-02-17 06:55:00,140.404,140.414,140.375,140.38,480900001.0
2006-02-17 07:00:00,140.387,140.396,140.379,140.385,435999999.0
2006-02-17 07:05:00,140.373,140.417,140.373,140.41,432000002.0
2006-02-17 07:10:00,140.41,140.41,140.385,140.39,526999997.0
2006-02-17 07:15:00,140.385,140.428,140.378,140.428,396799998.0
2006-02-17 07:20:00,140.414,140.431,140.405,140.418,292899999.0
2006-02-17 07:25:00,140.414,140.423,140.365,140.372,483599999.0
2006-02-17 07:30:00,140.378,140.384,140.318,140.323,640299999.0
2006-02-17 07:35:00,140.318,140.331,140.288,140.303,305200000.0
2006-02-17 07:40:00,140.305,140.32,140.282,140.314,520600000.0
2006-02-17 07:45:00,140.307,140.342,140.304,140.309,418900001.0
2006-02-17 07:50:00,140.323,140.336,140.304,140.315,487799995.0
2006-02-17 07:55:00,140.33,140.342,140.283,140.29,482700004.0
2006-02-17 08:00:00,140.302,140.349,140.29,140.317,431499996.0
2006-02-17 08:05:00,140.32,140.385,140.32,140.381,325900001.0
2006-02-17 08:10:00,140.366,140.449,140.356,140.449,345899997.0
2006-02-17 08:15:00,140.445,140.472,140.423,140.438,513299995.0
2006-02-17 08:20:00,140.437,140.442,140.345,140.393,503499998.0
2006-02-17 08:25:00,140.394,140.42,140.368,140.377,411899999.0
2006-02-17 08:30:00,140.378,140.395,140.354,140.378,477899999.0
2006-02-17 08:35:00,140.375,140.398,140.374,140.398,405100001.0
2006-02-17 08:40:00,140.402,140.434,140.398,140.4,620700000.0
2006-02-17 08:45:00,140.396,140.396,140.32,140.332,577600002.0
2006-02-17 08:50:00,140.318,140.318,140.274,140.293,331900000.0
2006-02-17 08:55:00,140.298,140.332,140.286,140.327,747100002.0
2006-02-17 09:00:00,140.322,140.349,140.305,140.305,434399998.0
2006-02-17 09:05:00,140.295,140.297,140.254,140.28,486799997.0
2006-02-17 09:10:00,140.276,140.291,140.237,140.25,592200000.0
2006-02-17 09:15:00,140.247,140.254,140.052,140.094,404099997.0
2006-02-17 09:20:00,140.103,140.157,140.09,140.146,498399997.0
2006-02-17 09:25:00,140.141,140.155,140.101,140.101,390999998.0
2006-02-17 09:30:00,140.098,140.135,140.098,140.106,439600003.0
2006-02-17 09:35:00,140.106,140.12,140.068,140.091,474600000.0
2006-02-17 09:40:00,140.116,140.136,140.116,140.12,567699995.0
2006-02-17 09:45:00,140.12,140.12,140.07,140.085,503800002.0
2006-02-17 09:50:00,140.088,140.108,140.082,140.097,515500003.0
2006-02-17 09:55:00,140.089,140.13,140.08,140.121,579699994.0
2006-02-17 10:00:00,140.101,140.101,140.023,140.069,542499998.0
2006-02-17 10:05:00,140.072,140.116,140.064,140.116,466000007.0
2006-02-17 10:10:00,140.13,140.154,140.107,140.107,550399998.0
2006-02-17 10:15:00,140.103,140.132,140.103,140.129,386700002.0
2006-02-17 10:20:00,140.126,140.15,140.122,140.136,440300001.0
2006-02-17 10:25:00,140.142,140.256,140.142,140.235,542999995.0
2006-02-17 10:30:00,140.237,140.253,140.223,140.249,441099999.0
2006-02-17 10:35:00,140.253,140.264,140.237,140.258,502800001.0
2006-02-17 10:40:00,140.258,140.282,140.242,140.262,528599995.0
2006-02-17 10:45:00,140.262,140.278,140.217,140.278,627300001.0
2006-02-17 10:50:00,140.296,140.314,140.266,140.287,564099996.0
2006-02-17 10:55:00,140.289,140.384,140.289,140.384,498699998.0
2006-02-17 11:00:00,140.445,140.506,140.445,140.465,403300000.0
2006-02-17 11:05:00,140.485,140.497,140.454,140.472,468500001.0
2006-02-17 11:10:00,140.472,140.579,140.472,140.547,470100005.0
2006-02-17 11:15:00,140.539,140.581,140.532,140.57,398600001.0
2006-02-17 11:20:00,140.575,140.619,140.553,140.587,543999997.0
2006-02-17 11:25:00,140.586,140.6,140.564,140.586,581700003.0
2006-02-17 11:30:00,140.578,140.578,140.546,140.564,472799998.0
2006-02-17 11:35:00,140.553,140.609,140.549,140.609,491699995.0
2006-02-17 11:40:00,140.605,140.645,140.581,140.597,423500003.0
2006-02-17 11:45:00,140.597,140.597,140.493,140.508,516599999.0
2006-02-17 11:50:00,140.496,140.542,140.494,140.5,392500003.0
2006-02-17 11:55:00,140.507,140.522,140.481,140.513,461899996.0
2006-02-17 12:00:00,140.506,140.54,140.505,140.54,447499999.0
2006-02-17 12:05:00,140.524,140.524,140.433,140.475,336599999.0
2006-02-17 12:10:00,140.493,140.51,140.479,140.497,498799996.0
2006-02-17 12:15:00,140.491,140.592,140.483,140.571,487299993.0
2006-02-17 12:20:00,140.573,140.578,140.537,140.549,367099999.0
2006-02-17 12:25:00,140.543,140.561,140.532,140.555,439399998.0
2006-02-17 12:30:00,140.554,140.571,140.522,140.532,408799997.0
2006-02-17 12:35:00,140.532,140.539,140.495,140.512,408400001.0
2006-02-17 12:40:00,140.511,140.591,140.502,140.591,504700004.0
2006-02-17 12:45:00,140.614,140.629,140.521,140.521,601299993.0
2006-02-17 12:50:00,140.517,140.549,140.504,140.541,491499997.0
2006-02-17 12:55:00,140.54,140.569,140.534,140.566,426700000.0
2006-02-17 13:00:00,140.572,140.575,140.535,140.557,407499998.0
2006-02-17 13:05:00,140.545,140.606,140.545,140.606,322000001.0
2006-02-17 13:10:00,140.601,140.637,140.592,140.637,380800000.0
2006-02-17 13:15:00,140.641,140.754,140.638,140.743,398199996.0
2006-02-17 13:20:00,140.728,140.802,140.726,140.802,532400003.0
2006-02-17 13:25:00,140.802,140.818,140.782,140.818,345599998.0
2006-02-17 13:30:00,140.848,140.935,140.848,140.935,419799996.0
2006-02-17 13:35:00,140.937,140.991,140.932,140.962,610499996.0
2006-02-17 13:40:00,140.95,140.95,140.889,140.898,518100001.0
2006-02-17 13:45:00,140.897,140.921,140.892,140.893,593300002.0
2006-02-17 13:50:00,140.878,140.939,140.878,140.92,339099996.0
2006-02-17 13:55:00,140.914,140.93,140.855,140.855,286199998.0
2006-02-17 14:00:00,140.851,140.919,140.822,140.88,453399994.0
2006-02-17 14:05:00,140.878,140.88,140.787,140.795,484799998.0
2006-02-17 14:10:00,140.803,140.832,140.794,140.83,418599993.0
2006-02-17 14:15:00,140.829,140.851,140.803,140.833,552500000.0
2006-02-17 14:20:00,140.833,140.92,140.825,140.89,475599998.0
2006-02-17 14:25:00,140.884,140.906,140.868,140.878,482000000.0
2006-02-17 14:30:00,140.865,140.888,140.84,140.863,483800004.0
2006-02-17 14:35:00,140.867,140.89,140.851,140.87,575399998.0
2006-02-17 14:40:00,140.882,140.897,140.88,140.883,503500000.0
2006-02-17 14:45:00,140.881,140.881,140.808,140.808,516799999.0
2006-02-17 14:50:00,140.811,140.821,140.792,140.795,239800000.0
2006-02-17 14:55:00,140.789,140.968,140.78,140.959,487599998.0
2006-02-17 15:00:00,140.989,140.994,140.837,140.837,368800001.0
2006-02-17 15:05:00,140.828,140.853,140.826,140.83,455799997.0
2006-02-17 15:10:00,140.827,140.831,140.755,140.761,608599997.0
2006-02-17 15:15:00,140.75,140.833,140.75,140.833,618500002.0
2006-02-17 15:20:00,140.836,140.851,140.815,140.817,471100002.0
2006-02-17 15:25:00,140.822,140.85,140.807,140.817,488300001.0
2006-02-17 15:30:00,140.795,140.84,140.774,140.819,551699993.0
2006-02-17 15:35:00,140.822,140.842,140.768,140.768,412900001.0
2006-02-17 15:40:00,140.766,140.787,140.713,140.731,560200002.0
2006-02-17 15:45:00,140.729,140.729,140.692,140.725,528399994.0
2006-02-17 15:50:00,140.718,140.781,140.718,140.776,439700002.0
2006-02-17 15:55:00,140.766,140.816,140.766,140.797,612799997.0
2006-02-17 16:00:00,140.799,140.834,140.775,140.818,595500005.0
2006-02-17 16:05:00,140.812,140.854,140.803,140.854,545900004.0
2006-02-17 16:10:00,140.85,140.876,140.835,140.851,415800003.0
2006-02-17 16:15:00,140.853,140.899,140.85,140.876,511300003.0
2006-02-17 16:20:00,140.885,140.89,140.846,140.846,456000000.0
2006-02-17 16:25:00,140.845,140.932,140.832,140.928,339900000.0
2006-02-17 16:30:00,140.949,140.973,140.928,140.97,532999998.0
2006-02-17 16:35:00,140.98,140.984,140.922,140.932,306999999.0
2006-02-17 16:40:00,140.922,140.953,140.882,140.898,398099996.0
2006-02-17 16:45:00,140.903,140.947,140.889,140.934,440500002.0
2006-02-17 16:50:00,140.933,140.933,140.882,140.906,506699997.0
2006-02-17 16:55:00,140.9,140.946,140.891,140.946,522699995.0
2006-02-17 17:00:00,140.955,140.978,140.897,140.953,583299998.0
2006-02-17 17:05:00,140.947,141.089,140.936,141.08,410399999.0
2006-02-17 17:10:00,141.077,141.22,141.055,141.198,442600001.0
2006-02-17 17:15:00,141.178,141.246,141.161,141.231,531499996.0
2006-02-17 17:20:00,141.236,141.258,141.15,141.195,457100000.0
2006-02-17 17:25:00,141.203,141.261,141.194,141.229,450700001.0
2006-02-17 17:30:00,141.242,141.29,141.228,141.275,532699995.0
2006-02-17 17:35:00,141.273,141.308,141.223,141.241,701599993.0
2006-02-17 17:40:00,141.224,141.279,141.22,141.238,441599996.0
2006-02-17 17:45:00,141.236,141.259,141.225,141.228,475499995.0
2006-02-17 17:50:00,141.232,141.243,141.21,141.225,557500002.0
2006-02-17 17:55:00,141.215,141.23,141.16,141.183,579099997.0
2006-02-17 18:00:00,141.182,141.215,140.91,141.21,5457799987.0
2006-02-17 18:05:00,141.208,141.215,141.168,141.17,7888899974.0
2006-02-17 18:10:00,141.174,141.191,141.15,141.172,5374999994.0
2006-02-17 18:15:00,141.176,141.18,141.125,141.148,4903799989.0
2006-02-17 18:20:00,141.15,141.162,141.099,141.155,6122999991.0
2006-02-17 18:25:00,141.149,141.158,141.086,141.102,4335599987.0
2006-02-17 18:30:00,141.095,141.103,141.053,141.083,5219199984.0
2006-02-17 18:35:00,141.086,141.098,141.042,141.044,3206699999.0
2006-02-17 18:40:00,141.04,141.085,141.035,141.036,3005999996.0
2006-02-17 18:45:00,141.025,141.083,140.984,140.998,2230299993.0
2006-02-17 18:50:00,140.99,141.0,140.921,140.943,3864199989.0
2006-02-17 18:55:00,140.949,140.995,140.944,140.967,3364499991.0
2006-02-17 19:00:00,140.957,140.982,140.912,140.971,2021300005.0
2006-02-17 19:05:00,140.977,140.986,140.93,140.948,3955199993.0
2006-02-17 19:10:00,140.952,140.952,140.909,140.925,1386300004.0
2006-02-17 19:15:00,140.925,140.955,140.904,140.955,2409400002.0
2006-02-17 19:20:00,140.974,141.029,140.767,140.78,2631300000.0
2006-02-17 19:25:00,140.775,140.807,140.732,140.732,3635499990.0
2006-02-17 19:30:00,140.747,140.852,140.682,140.826,3555899988.0
2006-02-17 19:35:00,140.829,140.831,140.707,140.723,2531899995.0
2006-02-17 19:40:00,140.731,140.76,140.71,140.735,2343799989.0
2006-02-17 19:45:00,140.726,140.823,140.718,140.74,1646100005.0
2006-02-17 19:50:00,140.738,140.897,140.719,140.897,2087099993.0
2006-02-17 19:55:00,140.908,140.916,140.824,140.847,2340299993.0
2006-02-17 20:00:00,140.85,140.903,140.844,140.9,1666300006.0
2006-02-17 20:05:00,140.903,140.945,140.889,140.913,2597700002.0
2006-02-17 20:10:00,140.905,140.943,140.823,140.918,2927900007.0
2006-02-17 20:15:00,140.925,140.992,140.885,140.967,2018699990.0
2006-02-17 20:20:00,140.974,141.036,140.97,141.012,1834600004.0
2006-02-17 20:25:00,141.003,141.003,140.894,140.948,3507399973.0
2006-02-17 20:30:00,140.947,140.955,140.924,140.925,5415999983.0
2006-02-17 20:35:00,140.937,141.05,140.934,141.036,3185800006.0
2006-02-17 20:40:00,141.034,141.057,141.016,141.037,2899500006.0
2006-02-17 20:45:00,141.047,141.06,141.024,141.029,3301300000.0
2006-02-17 20:50:00,141.015,141.023,140.985,141.002,3293000002.0
2006-02-17 20:55:00,141.001,141.029,140.994,141.015,4894999995.0
2006-02-17 21:00:00,141.017,141.037,141.001,141.018,4026399978.0
2006-02-17 21:05:00,141.025,141.042,140.992,140.995,2261999989.0
2006-02-17 21:10:00,140.995,141.0,140.935,140.944,2117900001.0
2006-02-17 21:15:00,140.953,140.999,140.947,140.978,3043600003.0
2006-02-17 21:20:00,140.983,140.998,140.961,140.97,3744300003.0
2006-02-17 21:25:00,140.983,140.995,140.936,140.94,1591700001.0
2006-02-17 21:30:00,140.937,140.983,140.935,140.98,1506099998.0
2006-02-17 21:35:00,140.98,141.01,140.969,140.982,819900003.0
2006-02-17 21:40:00,140.984,141.003,140.97,140.977,1713800002.0
2006-02-17 21:45:00,140.981,141.029,140.981,141.002,1486799998.0
2006-02-17 21:50:00,141.001,141.052,140.98,141.035,518700006.0
2006-02-17 21:55:00,141.045,141.045,140.999,141.0,443499999.0
2006-02-17 22:00:00,141.003,141.015,140.986,140.992,1378999993.0
2006-02-17 22:05:00,140.987,141.037,140.983,141.035,758699996.0
2006-02-17 22:10:00,141.035,141.056,141.033,141.043,743499997.0
2006-02-17 22:15:00,141.044,141.045,141.012,141.012,606799998.0
2006-02-17 22:20:00,141.011,141.025,141.006,141.008,802000005.0
2006-02-17 22:25:00,141.008,141.018,141.0,141.017,1402599993.0
2006-02-17 22:30:00,141.02,141.045,141.014,141.025,904099997.0
2006-02-17 22:35:00,141.02,141.028,140.989,141.004,1092599992.0
2006-02-17 22:40:00,141.005,141.019,140.996,140.997,1205000007.0
2006-02-17 22:45:00,140.988,140.994,140.93,140.993,1197600003.0
2006-02-17 22:50:00,140.995,141.023,140.986,141.023,945500001.0
2006-02-17 22:55:00,141.017,141.033,141.001,141.027,735899994.0
2006-02-17 23:00:00,141.047,141.047,140.996,141.005,393600001.0
2006-02-17 23:05:00,141.006,141.012,140.978,140.985,511799994.0
2006-02-17 23:10:00,140.97,141.03,140.97,141.0,363299997.0
2006-02-17 23:15:00,140.998,140.999,140.965,140.965,229700002.0
2006-02-17 23:20:00,140.968,141.011,140.96,140.983,379699999.0
2006-02-17 23:25:00,140.975,141.002,140.959,140.963,603900006.0
2006-02-17 23:30:00,140.962,140.964,140.88,140.892,391399996.0
2006-02-17 23:35:00,140.901,140.922,140.895,140.913,443299996.0
2006-02-17 23:40:00,140.91,140.916,140.894,140.914,357699994.0
2006-02-17 23:45:00,140.905,140.905,140.862,140.87,440199996.0
2006-02-17 23:50:00,140.877,140.899,140.861,140.864,528499997.0
2006-02-17 23:55:00,140.86,140.917,140.853,140.917,381299997.0
2006-02-20 00:00:00,140.963,141.052,140.961,141.022,689200003.0
2006-02-20 00:05:00,141.034,141.077,140.989,141.073,513100001.0
2006-02-20 00:10:00,140.927,141.0,140.927,140.971,386299999.0
2006-02-20 00:15:00,140.982,140.985,140.956,140.98,650199990.0
2006-02-20 00:20:00,140.983,141.099,140.983,141.099,398400002.0
2006-02-20 00:25:00,141.095,141.105,141.046,141.1,303799999.0
2006-02-20 00:30:00,141.1,141.108,141.087,141.095,534299999.0
2006-02-20 00:35:00,141.093,141.115,141.086,141.115,488099999.0
2006-02-20 00:40:00,141.107,141.107,141.009,141.039,581300001.0
2006-02-20 00:45:00,141.048,141.058,141.011,141.028,275200002.0
2006-02-20 00:50:00,141.038,141.042,140.993,141.011,443499997.0
2006-02-20 00:55:00,141.006,141.031,141.006,141.027,439000003.0
2006-02-20 01:00:00,141.015,141.029,141.004,141.017,472800004.0
2006-02-20 01:05:00,141.02,141.027,140.973,140.982,452699996.0
2006-02-20 01:10:00,140.984,141.04,140.974,141.03,455199995.0
2006-02-20 01:15:00,141.03,141.09,141.019,141.079,701399994.0
2006-02-20 01:20:00,141.087,141.102,141.059,141.062,578599997.0
2006-02-20 01:25:00,141.067,141.08,141.053,141.067,335700000.0
2006-02-20 01:30:00,141.069,141.127,141.069,141.086,497699999.0
2006-02-20 01:35:00,141.079,141.109,141.054,141.083,460000000.0
2006-02-20 01:40:00,141.086,141.113,141.074,141.097,492900000.0
2006-02-20 01:45:00,141.094,141.138,141.08,141.138,461099997.0
2006-02-20 01:50:00,141.123,141.142,141.085,141.085,487100003.0
2006-02-20 01:55:00,141.096,141.1,141.063,141.071,497300006.0
2006-02-20 02:00:00,141.067,141.077,141.017,141.055,471399998.0
2006-02-20 02:05:00,141.043,141.113,141.034,141.052,456799997.0
2006-02-20 02:10:00,141.069,141.106,141.069,141.086,431300002.0
2006-02-20 02:15:00,141.091,141.097,141.043,141.096,536599996.0
2006-02-20 02:20:00,141.102,141.109,141.074,141.082,376399997.0
2006-02-20 02:25:00,141.066,141.113,141.066,141.109,435699994.0
2006-02-20 02:30:00,141.118,141.157,141.118,141.153,340599999.0
2006-02-20 02:35:00,141.158,141.166,141.137,141.151,380500000.0
2006-02-20 02:40:00,141.148,141.154,141.12,141.128,748000004.0
2006-02-20 02:45:00,141.137,141.159,141.116,141.15,492999997.0
2006-02-20 02:50:00,141.145,141.155,141.107,141.107,388699995.0
2006-02-20 02:55:00,141.117,141.131,141.075,141.089,631199997.0
2006-02-20 03:00:00,141.112,141.112,141.019,141.028,320500001.0
2006-02-20 03:05:00,141.034,141.04,141.01,141.024,532099996.0
2006-02-20 03:10:00,141.023,141.072,141.015,141.059,285700000.0
2006-02-20 03:15:00,141.073,141.088,140.972,140.977,558600000.0
2006-02-20 03:20:00,140.967,141.011,140.961,141.002,491699998.0
2006-02-20 03:25:00,141.003,141.024,141.0,141.02,395900000.0
2006-02-20 03:30:00,141.017,141.028,140.976,141.0,530900001.0
2006-02-20 03:35:00,141.001,141.038,140.987,141.036,445500007.0
2006-02-20 03:40:00,141.034,141.099,141.034,141.083,458700001.0
2006-02-20 03:45:00,141.081,141.133,141.056,141.125,444399998.0
2006-02-20 03:50:00,141.121,141.157,141.103,141.12,451899995.0
2006-02-20 03:55:00,141.116,141.13,141.109,141.13,252200001.0
2006-02-20 04:00:00,141.126,141.144,141.112,141.144,346299996.0
2006-02-20 04:05:00,141.137,141.156,141.118,141.12,526799995.0
2006-02-20 04:10:00,141.122,141.139,141.119,141.138,296999998.0
2006-02-20 04:15:00,141.134,141.161,141.125,141.151,424199996.0
2006-02-20 04:20:00,141.214,141.282,141.191,141.255,360099999.0
2006-02-20 04:25:00,141.248,141.269,141.237,141.237,507699995.0
2006-02-20 04:30:00,141.24,141.288,141.23,141.288,497200000.0
2006-02-20 04:35:00,141.295,141.309,141.257,141.298,358899998.0
2006-02-20 04:40:00,141.305,141.305,141.254,141.271,401299997.0
2006-02-20 04:45:00,141.266,141.289,141.251,141.265,506000000.0
2006-02-20 04:50:00,141.266,141.274,141.191,141.239,575299998.0
2006-02-20 04:55:00,141.23,141.23,141.184,141.184,339899999.0
2006-02-20 05:00:00,141.183,141.192,141.142,141.16,633400006.0
2006-02-20 05:05:00,141.155,141.167,141.136,141.167,420399997.0
2006-02-20 05:10:00,141.163,141.178,141.151,141.163,375099995.0
2006-02-20 05:15:00,141.16,141.193,141.154,141.193,345799998.0
2006-02-20 05:20:00,141.21,141.243,141.2,141.214,423299999.0
2006-02-20 05:25:00,141.213,141.249,141.21,141.24,291599998.0
2006-02-20 05:30:00,141.23,141.253,141.221,141.25,395600003.0
2006-02-20 05:35:00,141.252,141.263,141.24,141.241,342600001.0
2006-02-20 05:40:00,141.241,141.286,141.217,141.28,444499995.0
2006-02-20 05:45:00,141.282,141.285,141.255,141.266,391700001.0
2006-02-20 05:50:00,141.278,141.303,141.278,141.29,445700000.0
2006-02-20 05:55:00,141.289,141.29,141.272,141.286,492200000.0
2006-02-20 06:00:00,141.282,141.315,141.282,141.305,391199999.0
2006-02-20 06:05:00,141.312,141.312,141.283,141.288,424799999.0
2006-02-20 06:10:00,141.29,141.307,141.254,141.254,349200000.0
2006-02-20 06:15:00,141.271,141.31,141.271,141.294,439800001.0
2006-02-20 06:20:00,141.295,141.311,141.29,141.305,350499999.0
2006-02-20 06:25:00,141.313,141.32,141.292,141.309,383100002.0
2006-02-20 06:30:00,141.302,141.313,141.29,141.298,394700002.0
2006-02-20 06:35:00,141.3,141.317,141.285,141.312,285300001.0
2006-02-20 06:40:00,141.304,141.368,141.304,141.35,458399996.0
2006-02-20 06:45:00,141.365,141.379,141.343,141.379,586900003.0
2006-02-20 06:50:00,141.375,141.385,141.359,141.365,446899998.0
2006-02-20 06:55:00,141.366,141.379,141.357,141.369,599099997.0
2006-02-20 07:00:00,141.368,141.417,141.353,141.417,393199998.0
2006-02-20 07:05:00,141.403,141.465,141.383,141.46,578599999.0
2006-02-20 07:10:00,141.455,141.462,141.406,141.416,434700000.0
2006-02-20 07:15:00,141.4,141.406,141.382,141.398,359000003.0
2006-02-20 07:20:00,141.39,141.408,141.386,141.4,446100004.0
2006-02-20 07:25:00,141.394,141.399,141.375,141.38,468499996.0
2006-02-20 07:30:00,141.38,141.389,141.357,141.375,405200001.0
2006-02-20 07:35:00,141.369,141.375,141.348,141.354,437999999.0
2006-02-20 07:40:00,141.347,141.362,141.336,141.36,355299999.0
2006-02-20 07:45:00,141.348,141.354,141.336,141.336,456399994.0
2006-02-20 07:50:00,141.343,141.379,141.33,141.377,333999998.0
2006-02-20 07:55:00,141.387,141.445,141.384,141.445,386900004.0
2006-02-20 08:00:00,141.437,141.458,141.42,141.449,618599993.0
2006-02-20 08:05:00,141.462,141.468,141.43,141.442,356299997.0
2006-02-20 08:10:00,141.442,141.465,141.418,141.465,378399996.0
2006-02-20 08:15:00,141.464,141.477,141.443,141.452,417099997.0
2006-02-20 08:20:00,141.448,141.455,141.424,141.434,446599995.0
2006-02-20 08:25:00,141.43,141.458,141.423,141.445,312300002.0
2006-02-20 08:30:00,141.445,141.455,141.434,141.453,362300002.0
2006-02-20 08:35:00,141.444,141.471,141.435,141.457,505700003.0
2006-02-20 08:40:00,141.454,141.458,141.429,141.444,581600000.0
2006-02-20 08:45:00,141.447,141.447,141.387,141.416,419900001.0
2006-02-20 08:50:00,141.427,141.429,141.381,141.388,372199998.0
2006-02-20 08:55:00,141.397,141.416,141.384,141.416,545999998.0
2006-02-20 09:00:00,141.412,141.412,141.351,141.355,528099994.0
2006-02-20 09:05:00,141.346,141.381,141.339,141.369,556599997.0
2006-02-20 09:10:00,141.352,141.397,141.349,141.397,644799996.0
2006-02-20 09:15:00,141.401,141.402,141.333,141.334,467199996.0
2006-02-20 09:20:00,141.308,141.308,141.259,141.262,457700001.0
2006-02-20 09:25:00,141.248,141.27,141.214,141.27,519300000.0
2006-02-20 09:30:00,141.267,141.275,141.228,141.249,532199996.0
2006-02-20 09:35:00,141.242,141.27,141.235,141.235,477800005.0
2006-02-20 09:40:00,141.241,141.297,141.233,141.289,284799999.0
2006-02-20 09:45:00,141.293,141.303,141.279,141.29,488399996.0
2006-02-20 09:50:00,141.292,141.32,141.274,141.317,467000001.0
2006-02-20 09:55:00,141.305,141.305,141.23,141.247,360700001.0
2006-02-20 10:00:00,141.239,141.239,141.174,141.185,412399995.0
2006-02-20 10:05:00,141.184,141.198,141.18,141.185,303399998.0
2006-02-20 10:10:00,141.191,141.23,141.182,141.205,422099996.0
2006-02-20 10:15:00,141.207,141.221,141.173,141.195,505800006.0
2006-02-20 10:20:00,141.192,141.218,141.171,141.201,453099999.0
2006-02-20 10:25:00,141.202,141.213,141.163,141.178,389200001.0
2006-02-20 10:30:00,141.185,141.191,141.13,141.13,556100001.0
2006-02-20 10:35:00,141.145,141.164,141.134,141.141,506099997.0
2006-02-20 10:40:00,141.131,141.132,141.087,141.105,586199996.0
2006-02-20 10:45:00,141.1,141.148,141.1,141.133,517800001.0
2006-02-20 10:50:00,141.12,141.132,141.096,141.132,575399995.0
2006-02-20 10:55:00,141.141,141.171,141.115,141.12,497899998.0
2006-02-20 11:00:00,141.126,141.126,141.083,141.088,465100000.0
2006-02-20 11:05:00,141.094,141.133,141.082,141.129,407399993.0
2006-02-20 11:10:00,141.133,141.152,141.115,141.15,620500004.0
2006-02-20 11:15:00,141.143,141.174,141.136,141.151,587200004.0
2006-02-20 11:20:00,141.148,141.15,141.117,141.135,478099997.0
2006-02-20 11:25:00,141.141,141.192,141.141,141.178,578299996.0
2006-02-20 11:30:00,141.179,141.18,141.153,141.176,375999998.0
2006-02-20 11:35:00,141.168,141.184,141.136,141.164,503199999.0
2006-02-20 11:40:00,141.158,141.171,141.15,141.164,423800001.0
2006-02-20 11:45:00,141.164,141.173,141.155,141.159,539599995.0
2006-02-20 11:50:00,141.147,141.174,141.147,141.152,548300006.0
2006-02-20 11:55:00,141.157,141.17,141.143,141.152,510400000.0
2006-02-20 12:00:00,141.145,141.156,141.103,141.115,537800002.0
2006-02-20 12:05:00,141.109,141.141,141.108,141.125,505400000.0
2006-02-20 12:10:00,141.132,141.14,141.101,141.107,418999996.0
2006-02-20 12:15:00,141.096,141.124,141.088,141.124,596499994.0
2006-02-20 12:20:00,141.122,141.138,141.114,141.136,532700001.0
2006-02-20 12:25:00,141.143,141.194,141.14,141.165,300199999.0
2006-02-20 12:30:00,141.165,141.179,141.144,141.155,380300002.0
2006-02-20 12:35:00,141.156,141.164,141.143,141.15,386900000.0
2006-02-20 12:40:00,141.15,141.153,141.121,141.121,365999999.0
2006-02-20 12:45:00,141.134,141.136,141.113,141.121,363400000.0
2006-02-20 12:50:00,141.125,141.155,141.102,141.122,522100004.0
2006-02-20 12:55:00,141.125,141.127,141.05,141.05,369599998.0
2006-02-20 13:00:00,141.051,141.065,141.025,141.03,566000000.0
2006-02-20 13:05:00,141.027,141.074,141.027,141.064,324899998.0
2006-02-20 13:10:00,141.056,141.062,141.03,141.035,557400002.0
2006-02-20 13:15:00,141.029,141.046,141.009,141.035,319499999.0
2006-02-20 13:20:00,141.039,141.049,141.023,141.046,270000001.0
2006-02-20 13:25:00,141.041,141.092,141.037,141.092,449000001.0
2006-02-20 13:30:00,141.093,141.112,141.075,141.103,554899997.0
2006-02-20 13:35:00,141.09,141.102,141.081,141.085,450199997.0
2006-02-20 13:40:00,141.082,141.101,141.082,141.09,379199995.0
2006-02-20 13:45:00,141.089,141.1,141.052,141.06,287200001.0
2006-02-20 13:50:00,141.042,141.065,141.039,141.044,362099996.0
2006-02-20 13:55:00,141.041,141.048,141.018,141.042,251599999.0
2006-02-20 14:00:00,141.05,141.069,141.019,141.069,607999996.0
2006-02-20 14:05:00,141.064,141.103,141.055,141.103,610700000.0
2006-02-20 14:10:00,141.119,141.149,141.113,141.126,440799999.0
2006-02-20 14:15:00,141.123,141.139,141.113,141.113,491800001.0
2006-02-20 14:20:00,141.11,141.11,141.029,141.042,492100001.0
2006-02-20 14:25:00,141.031,141.081,141.031,141.067,477499999.0
2006-02-20 14:30:00,141.066,141.067,141.017,141.036,399799997.0
2006-02-20 14:35:00,141.037,141.059,141.022,141.055,648699994.0
2006-02-20 14:40:00,141.052,141.052,141.015,141.031,480199999.0
2006-02-20 14:45:00,141.027,141.047,141.016,141.029,344299998.0
2006-02-20 14:50:00,141.035,141.047,141.03,141.038,355999998.0
2006-02-20 14:55:00,141.036,141.052,141.025,141.028,341899997.0
2006-02-20 15:00:00,141.041,141.068,141.03,141.062,481300000.0
2006-02-20 15:05:00,141.055,141.066,141.037,141.042,344500000.0
2006-02-20 15:10:00,141.037,141.098,141.037,141.082,643699995.0
2006-02-20 15:15:00,141.075,141.115,141.064,141.115,503099996.0
2006-02-20 15:20:00,141.11,141.135,141.106,141.12,546200001.0
2006-02-20 15:25:00,141.122,141.141,141.105,141.137,485700001.0
2006-02-20 15:30:00,141.136,141.147,141.12,141.125,453199999.0
2006-02-20 15:35:00,141.13,141.178,141.12,141.166,562199995.0
2006-02-20 15:40:00,141.167,141.22,141.163,141.208,443200004.0
2006-02-20 15:45:00,141.227,141.237,141.196,141.202,401799996.0
2006-02-20 15:50:00,141.201,141.229,141.167,141.177,364300001.0
2006-02-20 15:55:00,141.168,141.18,141.158,141.166,481900005.0
2006-02-20 16:00:00,141.174,141.182,141.149,141.173,364299996.0
2006-02-20 16:05:00,141.169,141.191,141.149,141.172,432899998.0
2006-02-20 16:10:00,141.175,141.19,141.151,141.178,446700003.0
2006-02-20 16:15:00,141.181,141.188,141.16,141.175,331299999.0
2006-02-20 16:20:00,141.178,141.178,141.141,141.143,453200001.0
2006-02-20 16:25:00,141.152,141.165,141.135,141.152,356500002.0
2006-02-20 16:30:00,141.162,141.191,141.155,141.179,558699997.0
2006-02-20 16:35:00,141.185,141.202,141.17,141.179,313000002.0
2006-02-20 16:40:00,141.17,141.183,141.165,141.168,331600000.0
2006-02-20 16:45:00,141.17,141.17,141.119,141.137,479499997.0
2006-02-20 16:50:00,141.143,141.181,141.128,141.173,413699998.0
2006-02-20 16:55:00,141.168,141.248,141.165,141.238,460499996.0
2006-02-20 17:00:00,141.242,141.257,141.222,141.235,667399997.0
2006-02-20 17:05:00,141.232,141.242,141.218,141.239,489100002.0
2006-02-20 17:10:00,141.24,141.252,141.22,141.245,483300000.0
2006-02-20 17:15:00,141.235,141.235,141.189,141.195,581100003.0
2006-02-20 17:20:00,141.196,141.213,141.185,141.192,399799998.0
2006-02-20 17:25:00,141.195,141.211,141.19,141.202,353799997.0
2006-02-20 17:30:00,141.202,141.206,141.158,141.158,396599994.0
2006-02-20 17:35:00,141.157,141.16,141.123,141.143,596300001.0
2006-02-20 17:40:00,141.142,141.175,141.127,141.175,566599994.0
2006-02-20 17:45:00,141.178,141.219,141.177,141.195,373399998.0
2006-02-20 17:50:00,141.199,141.203,141.18,141.188,431100000.0
2006-02-20 17:55:00,141.184,141.265,141.173,141.256,389900001.0
2006-02-20 18:00:00,141.259,141.27,141.238,141.241,7019900005.0
2006-02-20 18:05:00,141.24,141.254,141.22,141.248,7856599980.0
2006-02-20 18:10:00,141.252,141.252,141.217,141.225,5457199980.0
2006-02-20 18:15:00,141.225,141.266,141.201,141.22,5423599977.0
2006-02-20 18:20:00,141.222,141.233,141.182,141.197,5867099996.0
2006-02-20 18:25:00,141.202,141.214,141.191,141.21,4427799996.0
2006-02-20 18:30:00,141.204,141.213,141.177,141.198,5174999992.0
2006-02-20 18:35:00,141.21,141.239,141.197,141.225,3316399986.0
2006-02-20 18:40:00,141.215,141.23,141.202,141.223,3171400010.0
2006-02-20 18:45:00,141.22,141.227,141.203,141.219,2050099988.0
2006-02-20 18:50:00,141.218,141.25,141.203,141.244,3820400009.0
2006-02-20 18:55:00,141.243,141.256,141.217,141.232,3412399990.0
2006-02-20 19:00:00,141.23,141.239,141.202,141.219,2229099996.0
2006-02-20 19:05:00,141.217,141.218,141.16,141.166,4126099986.0
2006-02-20 19:10:00,141.17,141.197,141.156,141.172,1216800005.0
2006-02-20 19:15:00,141.167,141.189,141.167,141.18,2682999996.0
2006-02-20 19:20:00,141.183,141.185,141.165,141.183,2494599994.0
2006-02-20 19:25:00,141.183,141.201,141.167,141.188,3698199990.0
2006-02-20 19:30:00,141.195,141.203,141.182,141.193,3927400019.0
2006-02-20 19:35:00,141.195,141.215,141.177,141.185,2651400008.0
2006-02-20 19:40:00,141.19,141.2,141.167,141.185,2321799997.0
2006-02-20 19:45:00,141.184,141.218,141.177,141.205,1535500005.0
2006-02-20 19:50:00,141.205,141.216,141.197,141.216,1828499996.0
2006-02-20 19:55:00,141.22,141.227,141.191,141.205,2213999988.0
2006-02-20 20:00:00,141.215,141.216,141.18,141.185,1393399992.0
2006-02-20 20:05:00,141.186,141.197,141.179,141.195,2695399999.0
2006-02-20 20:10:00,141.189,141.196,141.169,141.19,2491699999.0
2006-02-20 20:15:00,141.195,141.198,141.18,141.185,2088000002.0
2006-02-20 20:20:00,141.187,141.195,141.178,141.19,2199099999.0
2006-02-20 20:25:00,141.19,141.196,141.173,141.188,3565599981.0
2006-02-20 20:30:00,141.19,141.2,141.179,141.18,5199699994.0
2006-02-20 20:35:00,141.188,141.196,141.169,141.172,3047199989.0
2006-02-20 20:40:00,141.166,141.189,141.165,141.172,2953999994.0
2006-02-20 20:45:00,141.175,141.187,141.162,141.178,3285499994.0
2006-02-20 20:50:00,141.17,141.175,141.141,141.168,3183999995.0
2006-02-20 20:55:00,141.16,141.168,141.13,141.143,4901000003.0
2006-02-20 21:00:00,141.137,141.14,141.1,141.108,4184899992.0
2006-02-20 21:05:00,141.11,141.115,141.102,141.11,2254799998.0
2006-02-20 21:10:00,141.11,141.125,141.096,141.12,2331299996.0
2006-02-20 21:15:00,141.12,141.147,141.113,141.133,2769899997.0
2006-02-20 21:20:00,141.14,141.152,141.126,141.131,3698699988.0
2006-02-20 21:25:00,141.13,141.15,141.129,141.14,1639099995.0
2006-02-20 21:30:00,141.137,141.155,141.137,141.15,1467099993.0
2006-02-20 21:35:00,141.148,141.152,141.113,141.125,1042399990.0
2006-02-20 21:40:00,141.125,141.145,141.117,141.129,1706999996.0
2006-02-20 21:45:00,141.13,141.144,141.126,141.138,1764600008.0
2006-02-20 21:50:00,141.143,141.15,141.125,141.145,458799997.0
2006-02-20 21:55:00,141.153,141.158,141.135,141.135,340499995.0
2006-02-20 22:00:00,141.136,141.157,141.136,141.147,1267599994.0
2006-02-20 22:05:00,141.142,141.16,141.136,141.145,581099999.0
2006-02-20 22:10:00,141.144,141.153,141.14,141.143,684499998.0
2006-02-20 22:15:00,141.145,141.15,141.14,141.145,676199999.0
2006-02-20 22:20:00,141.145,141.159,141.14,141.159,623800000.0
2006-02-20 22:25:00,141.163,141.17,141.159,141.17,1363699995.0
2006-02-20 22:30:00,141.169,141.17,141.154,141.165,900099997.0
2006-02-20 22:35:00,141.162,141.175,141.16,141.165,1286499994.0
2006-02-20 22:40:00,141.165,141.182,141.16,141.172,1073899993.0
2006-02-20 22:45:00,141.172,141.181,141.165,141.177,1343800003.0
2006-02-20 22:50:00,141.179,141.207,141.176,141.207,753499993.0
2006-02-20 22:55:00,141.208,141.221,141.175,141.185,865300002.0
2006-02-20 23:00:00,141.205,141.209,141.183,141.187,615500004.0
2006-02-20 23:05:00,141.183,141.19,141.139,141.145,447400000.0
2006-02-20 23:10:00,141.138,141.153,141.129,141.129,218200000.0
2006-02-20 23:15:00,141.125,141.157,141.119,141.148,246300001.0
2006-02-20 23:20:00,141.155,141.155,141.109,141.115,331499998.0
2006-02-20 23:25:00,141.107,141.128,141.103,141.12,329399997.0
2006-02-20 23:30:00,141.116,141.116,141.091,141.106,315399996.0
2006-02-20 23:35:00,141.119,141.145,141.115,141.145,508899989.0
2006-02-20 23:40:00,141.143,141.143,141.119,141.13,268400000.0
2006-02-20 23:45:00,141.13,141.138,141.123,141.131,302099998.0
2006-02-20 23:50:00,141.14,141.157,141.132,141.15,477300003.0
2006-02-20 23:55:00,141.147,141.155,141.136,141.145,420999998.0
2006-02-21 00:00:00,141.132,141.156,141.082,141.094,407100000.0
2006-02-21 00:05:00,141.092,141.153,141.091,141.117,488699997.0
2006-02-21 00:10:00,141.118,141.156,141.096,141.148,492600001.0
2006-02-21 00:15:00,141.152,141.185,141.114,141.168,415399999.0
2006-02-21 00:20:00,141.167,141.204,141.135,141.19,463900001.0
2006-02-21 00:25:00,141.2,141.205,141.17,141.187,336300002.0
2006-02-21 00:30:00,141.19,141.201,141.16,141.16,517699999.0
2006-02-21 00:35:00,141.162,141.188,141.159,141.185,359299998.0
2006-02-21 00:40:00,141.18,141.188,141.17,141.178,434299998.0
2006-02-21 00:45:00,141.18,141.19,141.169,141.171,327900000.0
2006-02-21 00:50:00,141.165,141.174,141.126,141.16,410500000.0
2006-02-21 00:55:00,141.155,141.209,141.154,141.2,411799994.0
2006-02-21 01:00:00,141.196,141.22,141.188,141.215,426199999.0
2006-02-21 01:05:00,141.217,141.224,141.18,141.192,366799995.0
2006-02-21 01:10:00,141.185,141.188,141.169,141.18,522099994.0
2006-02-21 01:15:00,141.18,141.194,141.11,141.121,622100004.0
2006-02-21 01:20:00,141.119,141.138,141.096,141.102,508900005.0
2006-02-21 01:25:00,141.108,141.118,141.092,141.097,408199999.0
2006-02-21 01:30:00,141.09,141.144,141.061,141.131,562599999.0
2006-02-21 01:35:00,141.144,141.186,141.132,141.182,671199997.0
2006-02-21 01:40:00,141.179,141.192,141.172,141.177,504799999.0
2006-02-21 01:45:00,141.175,141.184,141.158,141.17,400500000.0
2006-02-21 01:50:00,141.159,141.209,141.159,141.181,452700001.0
2006-02-21 01:55:00,141.19,141.247,141.171,141.227,456999998.0
2006-02-21 02:00:00,141.222,141.243,141.204,141.243,294000000.0
2006-02-21 02:05:00,141.241,141.271,141.207,141.271,348300001.0
2006-02-21 02:10:00,141.269,141.277,141.247,141.258,504900000.0
2006-02-21 02:15:00,141.256,141.268,141.247,141.268,533800000.0
2006-02-21 02:20:00,141.273,141.278,141.246,141.265,454099998.0
2006-02-21 02:25:00,141.258,141.267,141.24,141.251,375900002.0
2006-02-21 02:30:00,141.238,141.248,141.216,141.237,379800002.0
2006-02-21 02:35:00,141.243,141.305,141.243,141.25,483300000.0
2006-02-21 02:40:00,141.261,141.27,141.243,141.266,418899997.0
2006-02-21 02:45:00,141.262,141.268,141.224,141.239,497100000.0
2006-02-21 02:50:00,141.233,141.272,141.211,141.272,432500003.0
2006-02-21 02:55:00,141.273,141.273,141.186,141.243,508600001.0
2006-02-21 03:00:00,141.247,141.247,141.219,141.231,415199998.0
2006-02-21 03:05:00,141.233,141.24,141.215,141.223,392800000.0
2006-02-21 03:10:00,141.23,141.235,141.208,141.235,478499997.0
2006-02-21 03:15:00,141.239,141.264,141.222,141.257,463799997.0
2006-02-21 03:20:00,141.257,141.267,141.223,141.246,552400000.0
2006-02-21 03:25:00,141.247,141.264,141.237,141.241,501399999.0
2006-02-21 03:30:00,141.236,141.276,141.235,141.242,415000002.0
2006-02-21 03:35:00,141.233,141.252,141.22,141.251,336600003.0
2006-02-21 03:40:00,141.246,141.266,141.244,141.265,450299999.0
2006-02-21 03:45:00,141.277,141.309,141.268,141.293,281299999.0
2006-02-21 03:50:00,141.296,141.296,141.272,141.288,476300001.0
2006-02-21 03:55:00,141.275,141.326,141.271,141.309,454699999.0
2006-02-21 04:00:00,141.307,141.326,141.302,141.306,314699998.0
2006-02-21 04:05:00,141.297,141.315,141.294,141.309,391599999.0
2006-02-21 04:10:00,141.315,141.323,141.303,141.318,345199999.0
2006-02-21 04:15:00,141.315,141.356,141.299,141.339,428800000.0
2006-02-21 04:20:00,141.347,141.368,141.333,141.35,406599997.0
2006-02-21 04:25:00,141.343,141.375,141.343,141.361,327300002.0
2006-02-21 04:30:00,141.37,141.371,141.34,141.34,535499996.0
2006-02-21 04:35:00,141.344,141.384,141.332,141.332,608399991.0
2006-02-21 04:40:00,141.336,141.359,141.323,141.341,476899997.0
2006-02-21 04:45:00,141.333,141.348,141.313,141.345,415999993.0
2006-02-21 04:50:00,141.345,141.357,141.33,141.352,509699996.0
2006-02-21 04:55:00,141.356,141.371,141.348,141.354,353000002.0
2006-02-21 05:00:00,141.355,141.366,141.325,141.33,571200001.0
2006-02-21 05:05:00,141.327,141.337,141.311,141.317,345700000.0
2006-02-21 05:10:00,141.315,141.348,141.29,141.316,468599998.0
2006-02-21 05:15:00,141.321,141.337,141.31,141.323,370799999.0
2006-02-21 05:20:00,141.337,141.376,141.329,141.342,508300000.0
2006-02-21 05:25:00,141.332,141.378,141.327,141.367,389200002.0
2006-02-21 05:30:00,141.355,141.363,141.335,141.335,316599999.0
2006-02-21 05:35:00,141.333,141.348,141.308,141.31,532099996.0
2006-02-21 05:40:00,141.312,141.329,141.304,141.313,344799996.0
2006-02-21 05:45:00,141.309,141.332,141.303,141.317,337700002.0
2006-02-21 05:50:00,141.32,141.352,141.315,141.352,540299995.0
2006-02-21 05:55:00,141.351,141.359,141.34,141.343,357700001.0
2006-02-21 06:00:00,141.332,141.354,141.325,141.345,501200000.0
2006-02-21 06:05:00,141.345,141.346,141.33,141.344,536300001.0
2006-02-21 06:10:00,141.342,141.352,141.331,141.345,350300002.0
2006-02-21 06:15:00,141.347,141.353,141.323,141.332,415699995.0
2006-02-21 06:20:00,141.343,141.348,141.305,141.323,573200000.0
2006-02-21 06:25:00,141.326,141.326,141.304,141.31,402699999.0
2006-02-21 06:30:00,141.312,141.351,141.311,141.341,369000000.0
2006-02-21 06:35:00,141.343,141.359,141.329,141.345,451599999.0
2006-02-21 06:40:00,141.34,141.355,141.328,141.345,362399997.0
2006-02-21 06:45:00,141.358,141.364,141.337,141.342,272400000.0
2006-02-21 06:50:00,141.33,141.33,141.3,141.319,552099999.0
2006-02-21 06:55:00,141.315,141.335,141.309,141.32,555299995.0
2006-02-21 07:00:00,141.323,141.34,141.311,141.34,493599994.0
2006-02-21 07:05:00,141.328,141.342,141.316,141.316,545800003.0
2006-02-21 07:10:00,141.311,141.332,141.311,141.326,532600000.0
2006-02-21 07:15:00,141.322,141.346,141.313,141.336,374700003.0
2006-02-21 07:20:00,141.327,141.34,141.305,141.315,353499999.0
2006-02-21 07:25:00,141.312,141.356,141.305,141.34,405399998.0
2006-02-21 07:30:00,141.337,141.37,141.337,141.37,261200000.0
2006-02-21 07:35:00,141.377,141.377,141.333,141.347,369900000.0
2006-02-21 07:40:00,141.346,141.372,141.346,141.368,342600001.0
2006-02-21 07:45:00,141.364,141.366,141.334,141.343,355599996.0
2006-02-21 07:50:00,141.35,141.355,141.318,141.318,417400002.0
2006-02-21 07:55:00,141.314,141.332,141.289,141.316,544500004.0
2006-02-21 08:00:00,141.314,141.317,141.274,141.286,457699999.0
2006-02-21 08:05:00,141.292,141.332,141.267,141.287,383100001.0
2006-02-21 08:10:00,141.297,141.301,141.279,141.282,456800002.0
2006-02-21 08:15:00,141.284,141.295,141.28,141.295,382899996.0
2006-02-21 08:20:00,141.305,141.319,141.291,141.315,625999996.0
2006-02-21 08:25:00,141.31,141.371,141.304,141.371,506200002.0
2006-02-21 08:30:00,141.373,141.389,141.351,141.359,424600002.0
2006-02-21 08:35:00,141.345,141.359,141.334,141.342,437699999.0
2006-02-21 08:40:00,141.337,141.34,141.305,141.34,587800002.0
2006-02-21 08:45:00,141.334,141.343,141.309,141.336,419100004.0
2006-02-21 08:50:00,141.337,141.352,141.323,141.329,423799998.0
2006-02-21 08:55:00,141.334,141.343,141.305,141.324,457900006.0
2006-02-21 09:00:00,141.317,141.365,141.316,141.356,628499995.0
2006-02-21 09:05:00,141.349,141.372,141.313,141.366,371200002.0
2006-02-21 09:10:00,141.349,141.352,141.305,141.33,537500000.0
2006-02-21 09:15:00,141.326,141.326,141.281,141.293,378299997.0
2006-02-21 09:20:00,141.283,141.29,141.25,141.275,540499998.0
2006-02-21 09:25:00,141.268,141.28,141.218,141.243,501500003.0
2006-02-21 09:30:00,141.238,141.258,141.226,141.229,373099997.0
2006-02-21 09:35:00,141.225,141.249,141.216,141.223,428699996.0
2006-02-21 09:40:00,141.229,141.263,141.203,141.249,557899995.0
2006-02-21 09:45:00,141.25,141.25,141.219,141.225,635799992.0
2006-02-21 09:50:00,141.226,141.26,141.224,141.245,376299998.0
2006-02-21 09:55:00,141.242,141.262,141.224,141.262,448699999.0
2006-02-21 10:00:00,141.262,141.262,141.222,141.225,549700002.0
2006-02-21 10:05:00,141.226,141.308,141.226,141.3,463599999.0
2006-02-21 10:10:00,141.308,141.313,141.288,141.305,589499993.0
2006-02-21 10:15:00,141.303,141.341,141.287,141.333,422300000.0
2006-02-21 10:20:00,141.327,141.335,141.311,141.335,482599995.0
2006-02-21 10:25:00,141.348,141.379,141.346,141.362,537300002.0
2006-02-21 10:30:00,141.362,141.367,141.342,141.35,520800001.0
2006-02-21 10:35:00,141.348,141.438,141.345,141.435,420000001.0
2006-02-21 10:40:00,141.432,141.437,141.404,141.437,457700001.0
2006-02-21 10:45:00,141.442,141.444,141.407,141.412,277899998.0
2006-02-21 10:50:00,141.407,141.412,141.391,141.41,403999997.0
2006-02-21 10:55:00,141.41,141.447,141.396,141.447,508499993.0
2006-02-21 11:00:00,141.453,141.492,141.411,141.462,444000002.0
2006-02-21 11:05:00,141.455,141.455,141.404,141.41,476899997.0
2006-02-21 11:10:00,141.402,141.422,141.392,141.422,422700003.0
2006-02-21 11:15:00,141.415,141.439,141.414,141.42,393300002.0
2006-02-21 11:20:00,141.415,141.425,141.415,141.417,350800001.0
2006-02-21 11:25:00,141.414,141.418,141.367,141.37,545899999.0
2006-02-21 11:30:00,141.373,141.403,141.365,141.368,495699997.0
2006-02-21 11:35:00,141.366,141.389,141.358,141.389,683600001.0
2006-02-21 11:40:00,141.383,141.436,141.377,141.425,349300004.0
2006-02-21 11:45:00,141.426,141.455,141.413,141.438,475900003.0
2006-02-21 11:50:00,141.424,141.455,141.419,141.455,386599999.0
2006-02-21 11:55:00,141.457,141.457,141.422,141.447,699799998.0
2006-02-21 12:00:00,141.447,141.455,141.417,141.434,393900002.0
2006-02-21 12:05:00,141.434,141.435,141.408,141.419,497400004.0
2006-02-21 12:10:00,141.425,141.475,141.415,141.475,428500001.0
2006-02-21 12:15:00,141.475,141.558,141.475,141.558,442499998.0
2006-02-21 12:20:00,141.561,141.567,141.534,141.539,513000001.0
2006-02-21 12:25:00,141.544,141.561,141.521,141.521,580099997.0
2006-02-21 12:30:00,141.525,141.537,141.481,141.481,490900001.0
2006-02-21 12:35:00,141.473,141.507,141.459,141.507,473299999.0
2006-02-21 12:40:00,141.499,141.515,141.451,141.468,568099994.0
2006-02-21 12:45:00,141.468,141.491,141.459,141.467,443099997.0
2006-02-21 12:50:00,141.465,141.491,141.453,141.467,500700004.0
2006-02-21 12:55:00,141.468,141.503,141.468,141.478,407299997.0
2006-02-21 13:00:00,141.482,141.486,141.462,141.473,425599998.0
2006-02-21 13:05:00,141.461,141.473,141.433,141.44,452499996.0
2006-02-21 13:10:00,141.436,141.462,141.427,141.435,464699999.0
2006-02-21 13:15:00,141.438,141.467,141.428,141.452,309000000.0
2006-02-21 13:20:00,141.455,141.481,141.455,141.471,388399999.0
2006-02-21 13:25:00,141.469,141.483,141.454,141.458,436899999.0
2006-02-21 13:30:00,141.455,141.478,141.407,141.478,401700002.0
2006-02-21 13:35:00,141.465,141.506,141.41,141.502,368699999.0
2006-02-21 13:40:00,141.512,141.549,141.494,141.501,475700006.0
2006-02-21 13:45:00,141.503,141.557,141.488,141.555,404899997.0
2006-02-21 13:50:00,141.544,141.603,141.526,141.603,453900003.0
2006-02-21 13:55:00,141.598,141.599,141.525,141.525,346199994.0
2006-02-21 14:00:00,141.524,141.595,141.502,141.555,500799998.0
2006-02-21 14:05:00,141.548,141.554,141.518,141.54,658299998.0
2006-02-21 14:10:00,141.538,141.547,141.513,141.54,460799998.0
2006-02-21 14:15:00,141.545,141.599,141.517,141.524,487100005.0
2006-02-21 14:20:00,141.53,141.549,141.508,141.511,358999998.0
2006-02-21 14:25:00,141.51,141.551,141.505,141.529,463099996.0
2006-02-21 14:30:00,141.516,141.541,141.512,141.532,412399996.0
2006-02-21 14:35:00,141.527,141.554,141.521,141.55,500899995.0
2006-02-21 14:40:00,141.551,141.551,141.494,141.494,351999997.0
2006-02-21 14:45:00,141.496,141.503,141.468,141.48,392600003.0
2006-02-21 14:50:00,141.49,141.502,141.468,141.468,474700004.0
2006-02-21 14:55:00,141.464,141.545,141.461,141.543,598000001.0
2006-02-21 15:00:00,141.561,141.564,141.539,141.56,485000002.0
2006-02-21 15:05:00,141.568,141.645,141.56,141.639,457400005.0
2006-02-21 15:10:00,141.642,141.65,141.581,141.596,345999997.0
2006-02-21 15:15:00,141.575,141.605,141.553,141.553,365899998.0
2006-02-21 15:20:00,141.542,141.573,141.521,141.529,527299999.0
2006-02-21 15:25:00,141.538,141.562,141.523,141.545,453900006.0
2006-02-21 15:30:00,141.536,141.536,141.506,141.51,487700001.0
2006-02-21 15:35:00,141.513,141.561,141.507,141.545,330799999.0
2006-02-21 15:40:00,141.539,141.549,141.499,141.51,390899997.0
2006-02-21 15:45:00,141.512,141.529,141.495,141.529,445699999.0
2006-02-21 15:50:00,141.521,141.521,141.474,141.482,510999998.0
2006-02-21 15:55:00,141.47,141.47,141.41,141.421,481699999.0
2006-02-21 16:00:00,141.424,141.432,141.386,141.432,585499995.0
2006-02-21 16:05:00,141.438,141.446,141.414,141.427,520100002.0
2006-02-21 16:10:00,141.427,141.442,141.41,141.439,418100001.0
2006-02-21 16:15:00,141.438,141.493,141.428,141.483,460399998.0
2006-02-21 16:20:00,141.483,141.509,141.444,141.489,562599999.0
2006-02-21 16:25:00,141.479,141.479,141.436,141.436,383199998.0
2006-02-21 16:30:00,141.44,141.495,141.43,141.478,479199997.0
2006-02-21 16:35:00,141.479,141.503,141.478,141.5,400999996.0
2006-02-21 16:40:00,141.497,141.522,141.487,141.515,514999998.0
2006-02-21 16:45:00,141.523,141.547,141.514,141.53,405400003.0
2006-02-21 16:50:00,141.53,141.552,141.51,141.535,475800002.0
2006-02-21 16:55:00,141.538,141.581,141.533,141.57,574099999.0
2006-02-21 17:00:00,141.56,141.585,141.537,141.58,571200004.0
2006-02-21 17:05:00,141.577,141.578,141.484,141.559,491000001.0
2006-02-21 17:10:00,141.562,141.598,141.555,141.593,600700001.0
2006-02-21 17:15:00,141.587,141.599,141.545,141.567,556699998.0
2006-02-21 17:20:00,141.571,141.571,141.503,141.538,497200001.0
2006-02-21 17:25:00,141.536,141.559,141.527,141.546,544199997.0
2006-02-21 17:30:00,141.547,141.548,141.52,141.525,393399996.0
2006-02-21 17:35:00,141.518,141.53,141.488,141.499,691399993.0
2006-02-21 17:40:00,141.484,141.502,141.47,141.502,468600001.0
2006-02-21 17:45:00,141.509,141.517,141.479,141.483,519900001.0
2006-02-21 17:50:00,141.484,141.507,141.471,141.489,542799999.0
2006-02-21 17:55:00,141.481,141.519,141.453,141.519,463099998.0
2006-02-21 18:00:00,141.522,141.59,141.506,141.527,5287999969.0
2006-02-21 18:05:00,141.532,141.558,141.526,141.526,7627300004.0
2006-02-21 18:10:00,141.525,141.527,141.487,141.504,5251399994.0
2006-02-21 18:15:00,141.505,141.547,141.494,141.524,5305599995.0
2006-02-21 18:20:00,141.525,141.555,141.499,141.507,6303799985.0
2006-02-21 18:25:00,141.514,141.546,141.494,141.54,3843499992.0
2006-02-21 18:30:00,141.535,141.545,141.504,141.511,5749999989.0
2006-02-21 18:35:00,141.511,141.548,141.496,141.54,3738900014.0
2006-02-21 18:40:00,141.535,141.564,141.528,141.549,2800499992.0
2006-02-21 18:45:00,141.55,141.564,141.53,141.556,2509499994.0
2006-02-21 18:50:00,141.561,141.577,141.544,141.56,4277299998.0
2006-02-21 18:55:00,141.562,141.59,141.548,141.565,3371499998.0
2006-02-21 19:00:00,141.557,141.587,141.521,141.542,2069800001.0
2006-02-21 19:05:00,141.54,141.572,141.508,141.552,4048499991.0
2006-02-21 19:10:00,141.56,141.569,141.516,141.528,1653699996.0
2006-02-21 19:15:00,141.533,141.549,141.503,141.51,2727800001.0
2006-02-21 19:20:00,141.515,141.53,141.5,141.524,2564699991.0
2006-02-21 19:25:00,141.523,141.542,141.515,141.517,3257099996.0
2006-02-21 19:30:00,141.523,141.557,141.522,141.542,3477900009.0
2006-02-21 19:35:00,141.544,141.567,141.54,141.552,2727000003.0
2006-02-21 19:40:00,141.563,141.567,141.531,141.549,2609899989.0
2006-02-21 19:45:00,141.552,141.562,141.534,141.553,1893600004.0
2006-02-21 19:50:00,141.553,141.573,141.543,141.569,1996399998.0
2006-02-21 19:55:00,141.572,141.578,141.515,141.515,2779399987.0
2006-02-21 20:00:00,141.52,141.547,141.511,141.528,1492699981.0
2006-02-21 20:05:00,141.525,141.53,141.495,141.508,2457800002.0
2006-02-21 20:10:00,141.5,141.528,141.498,141.515,2789000005.0
2006-02-21 20:15:00,141.518,141.551,141.497,141.543,2208399992.0
2006-02-21 20:20:00,141.547,141.573,141.546,141.573,1814400004.0
2006-02-21 20:25:00,141.575,141.588,141.531,141.54,3989999993.0
2006-02-21 20:30:00,141.54,141.56,141.52,141.55,4799699990.0
2006-02-21 20:35:00,141.547,141.578,141.533,141.573,3123800012.0
2006-02-21 20:40:00,141.57,141.625,141.57,141.602,3188000004.0
2006-02-21 20:45:00,141.605,141.609,141.55,141.563,3299699991.0
2006-02-21 20:50:00,141.561,141.571,141.534,141.548,3166499993.0
2006-02-21 20:55:00,141.536,141.566,141.478,141.529,5030399984.0
2006-02-21 21:00:00,141.521,141.532,141.445,141.476,4267300006.0
2006-02-21 21:05:00,141.484,141.53,141.451,141.528,2158899984.0
2006-02-21 21:10:00,141.525,141.525,141.454,141.483,2473499990.0
2006-02-21 21:15:00,141.484,141.508,141.473,141.481,2908399987.0
2006-02-21 21:20:00,141.478,141.499,141.451,141.488,3866899984.0
2006-02-21 21:25:00,141.493,141.537,141.486,141.51,1599300003.0
2006-02-21 21:30:00,141.51,141.518,141.461,141.465,1730399987.0
2006-02-21 21:35:00,141.467,141.492,141.457,141.461,979399998.0
2006-02-21 21:40:00,141.47,141.484,141.455,141.463,1648499998.0
2006-02-21 21:45:00,141.472,141.507,141.454,141.463,1422499998.0
2006-02-21 21:50:00,141.469,141.507,141.469,141.489,433699999.0
2006-02-21 21:55:00,141.487,141.498,141.442,141.442,472399997.0
2006-02-21 22:00:00,141.438,141.484,141.423,141.448,1614299997.0
2006-02-21 22:05:00,141.45,141.473,141.45,141.47,660400001.0
2006-02-21 22:10:00,141.478,141.499,141.477,141.488,687000000.0
2006-02-21 22:15:00,141.491,141.502,141.483,141.5,741899998.0
2006-02-21 22:20:00,141.499,141.514,141.496,141.5,664499997.0
2006-02-21 22:25:00,141.499,141.509,141.485,141.499,1372000001.0
2006-02-21 22:30:00,141.503,141.511,141.494,141.505,833000000.0
2006-02-21 22:35:00,141.5,141.512,141.482,141.512,1184999999.0
2006-02-21 22:40:00,141.515,141.543,141.497,141.522,994699992.0
2006-02-21 22:45:00,141.522,141.536,141.501,141.522,1108999997.0
2006-02-21 22:50:00,141.525,141.525,141.497,141.499,850399998.0
2006-02-21 22:55:00,141.491,141.502,141.393,141.404,815699995.0
2006-02-21 23:00:00,141.424,141.447,141.408,141.421,454800001.0
2006-02-21 23:05:00,141.415,141.439,141.383,141.405,441400002.0
2006-02-21 23:10:00,141.397,141.408,141.377,141.394,438699999.0
2006-02-21 23:15:00,141.394,141.396,141.36,141.369,454500001.0
2006-02-21 23:20:00,141.372,141.384,141.356,141.365,421299997.0
2006-02-21 23:25:00,141.358,141.382,141.356,141.382,381500006.0
2006-02-21 23:30:00,141.386,141.386,141.359,141.367,562400003.0
2006-02-21 23:35:00,141.374,141.38,141.355,141.366,320400001.0
2006-02-21 23:40:00,141.36,141.365,141.349,141.363,366500002.0
2006-02-21 23:45:00,141.36,141.372,141.352,141.367,290599998.0
2006-02-21 23:50:00,141.374,141.389,141.362,141.375,362699998.0
2006-02-21 23:55:00,141.377,141.386,141.365,141.375,593300001.0
2006-02-22 00:00:00,141.362,141.377,141.324,141.332,675900002.0
2006-02-22 00:05:00,141.337,141.398,141.337,141.39,461300000.0
2006-02-22 00:10:00,141.39,141.415,141.354,141.406,520499996.0
2006-02-22 00:15:00,141.405,141.418,141.362,141.407,461100000.0
2006-02-22 00:20:00,141.375,141.439,141.375,141.415,455500001.0
2006-02-22 00:25:00,141.427,141.44,141.417,141.436,389899995.0
2006-02-22 00:30:00,141.439,141.488,141.432,141.469,342999998.0
2006-02-22 00:35:00,141.473,141.48,141.447,141.463,405599998.0
2006-02-22 00:40:00,141.451,141.467,141.437,141.453,414300006.0
2006-02-22 00:45:00,141.455,141.468,141.449,141.455,414800000.0
2006-02-22 00:50:00,141.448,141.465,141.445,141.45,443000001.0
2006-02-22 00:55:00,141.445,141.464,141.428,141.441,399699997.0
2006-02-22 01:00:00,141.435,141.496,141.435,141.496,464299999.0
2006-02-22 01:05:00,141.501,141.515,141.488,141.515,368699996.0
2006-02-22 01:10:00,141.512,141.52,141.485,141.512,540499997.0
2006-02-22 01:15:00,141.53,141.538,141.494,141.494,433199997.0
2006-02-22 01:20:00,141.496,141.517,141.489,141.494,334600001.0
2006-02-22 01:25:00,141.505,141.54,141.483,141.524,483899998.0
2006-02-22 01:30:00,141.52,141.536,141.51,141.526,521200003.0
2006-02-22 01:35:00,141.533,141.533,141.498,141.515,558599998.0
2006-02-22 01:40:00,141.515,141.551,141.507,141.542,512600002.0
2006-02-22 01:45:00,141.53,141.564,141.513,141.554,462400004.0
2006-02-22 01:50:00,141.546,141.559,141.498,141.505,469100001.0
2006-02-22 01:55:00,141.516,141.567,141.506,141.567,467500002.0
2006-02-22 02:00:00,141.565,141.607,141.549,141.6,523900003.0
2006-02-22 02:05:00,141.595,141.601,141.555,141.574,386099997.0
2006-02-22 02:10:00,141.572,141.591,141.57,141.58,436999994.0
2006-02-22 02:15:00,141.583,141.607,141.574,141.589,396000000.0
2006-02-22 02:20:00,141.597,141.597,141.575,141.582,454500000.0
2006-02-22 02:25:00,141.574,141.587,141.552,141.577,378099999.0
2006-02-22 02:30:00,141.57,141.579,141.542,141.57,347000002.0
2006-02-22 02:35:00,141.573,141.589,141.558,141.58,412599998.0
2006-02-22 02:40:00,141.582,141.591,141.555,141.57,469499997.0
2006-02-22 02:45:00,141.566,141.566,141.488,141.548,507499999.0
2006-02-22 02:50:00,141.545,141.551,141.518,141.548,306100001.0
2006-02-22 02:55:00,141.533,141.533,141.499,141.499,489900003.0
2006-02-22 03:00:00,141.502,141.513,141.483,141.488,385400000.0
2006-02-22 03:05:00,141.489,141.496,141.416,141.428,415999998.0
2006-02-22 03:10:00,141.437,141.438,141.39,141.39,542700000.0
2006-02-22 03:15:00,141.392,141.4,141.244,141.294,311700002.0
2006-02-22 03:20:00,141.303,141.328,141.246,141.26,623600000.0
2006-02-22 03:25:00,141.259,141.265,141.153,141.213,313200002.0
2006-02-22 03:30:00,141.198,141.233,141.184,141.219,465299997.0
2006-02-22 03:35:00,141.224,141.246,141.151,141.205,361400001.0
2006-02-22 03:40:00,141.207,141.217,141.155,141.161,478400009.0
2006-02-22 03:45:00,141.175,141.214,141.158,141.207,434900001.0
2006-02-22 03:50:00,141.203,141.228,141.185,141.215,387099999.0
2006-02-22 03:55:00,141.216,141.219,141.204,141.205,378700000.0
2006-02-22 04:00:00,141.207,141.221,141.197,141.21,226299998.0
2006-02-22 04:05:00,141.205,141.235,141.192,141.212,497799995.0
2006-02-22 04:10:00,141.215,141.274,141.21,141.274,184700000.0
2006-02-22 04:15:00,141.269,141.294,141.239,141.285,363499996.0
2006-02-22 04:20:00,141.294,141.333,141.283,141.316,403599999.0
2006-02-22 04:25:00,141.314,141.319,141.273,141.273,495199998.0
2006-02-22 04:30:00,141.277,141.277,141.245,141.265,493100002.0
2006-02-22 04:35:00,141.255,141.267,141.247,141.253,360400000.0
2006-02-22 04:40:00,141.264,141.273,141.244,141.253,468000001.0
2006-02-22 04:45:00,141.244,141.268,141.238,141.254,587800001.0
2006-02-22 04:50:00,141.248,141.272,141.248,141.262,194899998.0
2006-02-22 04:55:00,141.264,141.288,141.261,141.284,495800001.0
2006-02-22 05:00:00,141.283,141.286,141.225,141.23,431099998.0
2006-02-22 05:05:00,141.225,141.253,141.207,141.248,344900000.0
2006-02-22 05:10:00,141.253,141.26,141.24,141.259,571799999.0
2006-02-22 05:15:00,141.27,141.3,141.254,141.292,536000001.0
2006-02-22 05:20:00,141.305,141.332,141.295,141.31,593600006.0
2006-02-22 05:25:00,141.31,141.315,141.282,141.293,300799995.0
2006-02-22 05:30:00,141.284,141.303,141.28,141.3,485199997.0
2006-02-22 05:35:00,141.3,141.305,141.279,141.289,280499998.0
2006-02-22 05:40:00,141.287,141.316,141.287,141.313,463099999.0
2006-02-22 05:45:00,141.317,141.325,141.3,141.303,309399999.0
2006-02-22 05:50:00,141.305,141.358,141.303,141.333,515000004.0
2006-02-22 05:55:00,141.33,141.341,141.293,141.305,571600002.0
2006-02-22 06:00:00,141.297,141.326,141.297,141.309,680300007.0
2006-02-22 06:05:00,141.322,141.363,141.306,141.325,709499999.0
2006-02-22 06:10:00,141.327,141.361,141.316,141.332,390200003.0
2006-02-22 06:15:00,141.338,141.358,141.333,141.352,335200000.0
2006-02-22 06:20:00,141.344,141.351,141.318,141.333,479900000.0
2006-02-22 06:25:00,141.338,141.338,141.309,141.326,314599998.0
2006-02-22 06:30:00,141.33,141.376,141.329,141.375,431799996.0
2006-02-22 06:35:00,141.383,141.405,141.355,141.381,414700001.0
2006-02-22 06:40:00,141.385,141.406,141.384,141.39,413000001.0
2006-02-22 06:45:00,141.399,141.412,141.396,141.405,376799999.0
2006-02-22 06:50:00,141.4,141.414,141.389,141.405,406599998.0
2006-02-22 06:55:00,141.404,141.42,141.397,141.398,547300006.0
2006-02-22 07:00:00,141.403,141.422,141.38,141.415,479499998.0
2006-02-22 07:05:00,141.404,141.419,141.381,141.4,381499997.0
2006-02-22 07:10:00,141.399,141.415,141.399,141.407,466999999.0
2006-02-22 07:15:00,141.4,141.412,141.385,141.403,403800002.0
2006-02-22 07:20:00,141.396,141.42,141.39,141.39,374399996.0
2006-02-22 07:25:00,141.38,141.392,141.373,141.377,398600000.0
2006-02-22 07:30:00,141.376,141.402,141.376,141.402,391000000.0
2006-02-22 07:35:00,141.392,141.405,141.374,141.394,397999997.0
2006-02-22 07:40:00,141.388,141.395,141.373,141.38,480699994.0
2006-02-22 07:45:00,141.374,141.391,141.366,141.378,404400004.0
2006-02-22 07:50:00,141.38,141.398,141.361,141.39,435000004.0
2006-02-22 07:55:00,141.388,141.411,141.385,141.41,527000004.0
2006-02-22 08:00:00,141.402,141.402,141.367,141.386,617500007.0
2006-02-22 08:05:00,141.385,141.396,141.367,141.386,324200002.0
2006-02-22 08:10:00,141.398,141.447,141.392,141.422,425900004.0
2006-02-22 08:15:00,141.425,141.439,141.416,141.428,355599996.0
2006-02-22 08:20:00,141.431,141.434,141.407,141.427,648500001.0
2006-02-22 08:25:00,141.422,141.431,141.402,141.402,488700002.0
2006-02-22 08:30:00,141.401,141.411,141.368,141.387,417499999.0
2006-02-22 08:35:00,141.385,141.396,141.377,141.395,569700000.0
2006-02-22 08:40:00,141.393,141.4,141.327,141.348,629200003.0
2006-02-22 08:45:00,141.35,141.357,141.303,141.318,488100000.0
2006-02-22 08:50:00,141.32,141.32,141.295,141.3,510700001.0
2006-02-22 08:55:00,141.308,141.339,141.305,141.335,490000003.0
2006-02-22 09:00:00,141.332,141.335,141.29,141.303,445200004.0
2006-02-22 09:05:00,141.294,141.327,141.294,141.321,593700004.0
2006-02-22 09:10:00,141.308,141.336,141.308,141.312,489899997.0
2006-02-22 09:15:00,141.308,141.31,141.271,141.275,646899995.0
2006-02-22 09:20:00,141.269,141.3,141.268,141.275,445200000.0
2006-02-22 09:25:00,141.274,141.305,141.272,141.294,502800002.0
2006-02-22 09:30:00,141.289,141.306,141.284,141.285,451799998.0
2006-02-22 09:35:00,141.28,141.321,141.28,141.301,453500000.0
2006-02-22 09:40:00,141.297,141.303,141.273,141.277,457600008.0
2006-02-22 09:45:00,141.273,141.283,141.257,141.26,539600000.0
2006-02-22 09:50:00,141.26,141.272,141.23,141.246,516200000.0
2006-02-22 09:55:00,141.25,141.272,141.241,141.245,380699998.0
2006-02-22 10:00:00,141.241,141.279,141.232,141.258,351800002.0
2006-02-22 10:05:00,141.252,141.258,141.228,141.245,443900000.0
2006-02-22 10:10:00,141.255,141.262,141.228,141.23,286599998.0
2006-02-22 10:15:00,141.225,141.234,141.206,141.225,468200000.0
2006-02-22 10:20:00,141.214,141.236,141.204,141.219,501399995.0
2006-02-22 10:25:00,141.222,141.262,141.219,141.248,563999997.0
2006-02-22 10:30:00,141.24,141.256,141.21,141.256,323099995.0
2006-02-22 10:35:00,141.252,141.291,141.252,141.291,545400000.0
2006-02-22 10:40:00,141.295,141.308,141.28,141.298,434299999.0
2006-02-22 10:45:00,141.3,141.375,141.266,141.375,496900001.0
2006-02-22 10:50:00,141.389,141.45,141.389,141.417,539399994.0
2006-02-22 10:55:00,141.41,141.426,141.386,141.411,462499998.0
2006-02-22 11:00:00,141.423,141.452,141.395,141.395,487200000.0
2006-02-22 11:05:00,141.398,141.398,141.35,141.351,445400000.0
2006-02-22 11:10:00,141.338,141.338,141.288,141.328,432800002.0
2006-02-22 11:15:00,141.318,141.326,141.239,141.265,606099993.0
2006-02-22 11:20:00,141.257,141.3,141.255,141.3,360399999.0
2006-02-22 11:25:00,141.304,141.394,141.304,141.392,496899992.0
2006-02-22 11:30:00,141.391,141.401,141.337,141.341,344100000.0
2006-02-22 11:35:00,141.336,141.35,141.313,141.325,649899997.0
2006-02-22 11:40:00,141.323,141.334,141.294,141.32,516600003.0
2006-02-22 11:45:00,141.327,141.338,141.305,141.31,448499999.0
2006-02-22 11:50:00,141.297,141.364,141.286,141.349,456900001.0
2006-02-22 11:55:00,141.349,141.356,141.334,141.356,484899997.0
2006-02-22 12:00:00,141.349,141.38,141.345,141.367,572200003.0
2006-02-22 12:05:00,141.36,141.367,141.303,141.315,659700002.0
2006-02-22 12:10:00,141.32,141.323,141.274,141.277,417600000.0
2006-02-22 12:15:00,141.274,141.291,141.255,141.268,614700000.0
2006-02-22 12:20:00,141.247,141.247,141.166,141.192,307399997.0
2006-02-22 12:25:00,141.182,141.195,141.166,141.183,633999997.0
2006-02-22 12:30:00,141.175,141.186,141.103,141.103,481699996.0
2006-02-22 12:35:00,141.1,141.106,140.979,141.001,395300004.0
2006-02-22 12:40:00,141.007,141.058,140.991,141.057,417100001.0
2006-02-22 12:45:00,141.068,141.071,141.0,141.002,375600000.0
2006-02-22 12:50:00,141.014,141.128,141.013,141.127,445600000.0
2006-02-22 12:55:00,141.127,141.142,141.116,141.116,613300000.0
2006-02-22 13:00:00,141.122,141.143,141.094,141.1,421899998.0
2006-02-22 13:05:00,141.106,141.179,141.106,141.171,469700005.0
2006-02-22 13:10:00,141.167,141.208,141.153,141.198,488800001.0
2006-02-22 13:15:00,141.19,141.213,141.181,141.211,566499997.0
2006-02-22 13:20:00,141.207,141.209,141.169,141.18,365900000.0
2006-02-22 13:25:00,141.177,141.189,141.148,141.165,454400003.0
2006-02-22 13:30:00,141.169,141.179,141.152,141.158,532199999.0
2006-02-22 13:35:00,141.145,141.17,141.132,141.132,344999999.0
2006-02-22 13:40:00,141.13,141.151,141.109,141.109,483600002.0
2006-02-22 13:45:00,141.098,141.123,141.09,141.11,445800001.0
2006-02-22 13:50:00,141.096,141.115,141.089,141.098,509100004.0
2006-02-22 13:55:00,141.101,141.115,141.067,141.072,283000000.0
2006-02-22 14:00:00,141.076,141.098,141.069,141.096,590699999.0
2006-02-22 14:05:00,141.088,141.103,141.059,141.103,470700000.0
2006-02-22 14:10:00,141.121,141.136,141.09,141.098,626000002.0
2006-02-22 14:15:00,141.099,141.113,141.064,141.067,451199997.0
2006-02-22 14:20:00,141.077,141.084,141.045,141.06,383099999.0
2006-02-22 14:25:00,141.053,141.061,141.025,141.057,379700000.0
2006-02-22 14:30:00,141.046,141.078,141.043,141.07,406599999.0
2006-02-22 14:35:00,141.064,141.082,141.044,141.055,605899992.0
2006-02-22 14:40:00,141.053,141.077,141.043,141.076,504799997.0
2006-02-22 14:45:00,141.072,141.088,141.061,141.077,541299994.0
2006-02-22 14:50:00,141.08,141.082,141.038,141.038,243399998.0
2006-02-22 14:55:00,141.044,141.05,141.029,141.029,404799996.0
2006-02-22 15:00:00,141.042,141.042,140.878,140.889,462700000.0
2006-02-22 15:05:00,140.887,140.916,140.869,140.907,489699994.0
2006-02-22 15:10:00,140.908,140.936,140.876,140.892,624499998.0
2006-02-22 15:15:00,140.899,140.909,140.815,140.815,446000001.0
2006-02-22 15:20:00,140.8,140.85,140.783,140.85,418200004.0
2006-02-22 15:25:00,140.845,140.845,140.791,140.829,489799990.0
2006-02-22 15:30:00,140.835,140.865,140.721,140.725,602800000.0
2006-02-22 15:35:00,140.729,140.834,140.722,140.834,382200000.0
2006-02-22 15:40:00,140.838,140.842,140.766,140.797,654300004.0
2006-02-22 15:45:00,140.801,140.836,140.769,140.769,469299998.0
2006-02-22 15:50:00,140.787,140.796,140.685,140.693,491899999.0
2006-02-22 15:55:00,140.681,140.716,140.676,140.708,548599993.0
2006-02-22 16:00:00,140.718,140.811,140.717,140.81,473300005.0
2006-02-22 16:05:00,140.808,140.818,140.779,140.791,493399997.0
2006-02-22 16:10:00,140.79,140.843,140.787,140.839,458199992.0
2006-02-22 16:15:00,140.842,140.871,140.819,140.853,631899999.0
2006-02-22 16:20:00,140.867,140.926,140.853,140.925,370699999.0
2006-02-22 16:25:00,140.937,140.955,140.909,140.909,362200000.0
2006-02-22 16:30:00,140.917,140.928,140.89,140.897,605300003.0
2006-02-22 16:35:00,140.903,140.92,140.903,140.92,401600000.0
2006-02-22 16:40:00,140.914,140.962,140.914,140.95,613300005.0
2006-02-22 16:45:00,140.952,140.966,140.925,140.925,572399999.0
2006-02-22 16:50:00,140.92,140.933,140.903,140.919,413500003.0
2006-02-22 16:55:00,140.911,140.928,140.886,140.917,495899995.0
2006-02-22 17:00:00,140.919,140.931,140.905,140.925,470800000.0
2006-02-22 17:05:00,140.921,140.931,140.895,140.903,463299996.0
2006-02-22 17:10:00,140.898,140.907,140.874,140.907,508799998.0
2006-02-22 17:15:00,140.896,140.905,140.888,140.892,583800007.0
2006-02-22 17:20:00,140.894,140.908,140.88,140.88,400500000.0
2006-02-22 17:25:00,140.865,140.888,140.845,140.855,502900001.0
2006-02-22 17:30:00,140.854,140.927,140.849,140.927,452400001.0
2006-02-22 17:35:00,140.935,140.939,140.918,140.921,492099997.0
2006-02-22 17:40:00,140.922,140.932,140.887,140.906,485299998.0
2006-02-22 17:45:00,140.897,140.897,140.838,140.848,433499998.0
2006-02-22 17:50:00,140.855,140.885,140.847,140.885,540700000.0
2006-02-22 17:55:00,140.876,140.883,140.829,140.84,314800000.0
2006-02-22 18:00:00,140.847,141.08,140.834,140.888,6588099986.0
2006-02-22 18:05:00,140.885,140.911,140.835,140.84,7478299997.0
2006-02-22 18:10:00,140.845,140.849,140.793,140.815,5657099991.0
2006-02-22 18:15:00,140.815,140.821,140.774,140.774,4757399991.0
2006-02-22 18:20:00,140.774,140.898,140.765,140.89,6405099980.0
2006-02-22 18:25:00,140.893,140.954,140.874,140.954,3823400000.0
2006-02-22 18:30:00,140.959,141.063,140.954,141.037,5419499989.0
2006-02-22 18:35:00,141.045,141.049,141.019,141.025,3207699988.0
2006-02-22 18:40:00,141.016,141.045,141.0,141.035,2902200005.0
2006-02-22 18:45:00,141.028,141.077,141.016,141.063,2516700001.0
2006-02-22 18:50:00,141.067,141.117,141.055,141.067,3606299997.0
2006-02-22 18:55:00,141.065,141.092,141.062,141.068,3560700013.0
2006-02-22 19:00:00,141.059,141.078,141.052,141.052,2205600003.0
2006-02-22 19:05:00,141.056,141.08,141.038,141.051,3944599982.0
2006-02-22 19:10:00,141.055,141.079,141.036,141.075,1327400004.0
2006-02-22 19:15:00,141.072,141.087,141.035,141.045,2672099988.0
2006-02-22 19:20:00,141.049,141.101,141.028,141.075,2491399995.0
2006-02-22 19:25:00,141.071,141.117,141.071,141.107,3512399982.0
2006-02-22 19:30:00,141.11,141.134,141.097,141.121,3608000000.0
2006-02-22 19:35:00,141.116,141.155,141.116,141.147,2058899994.0
2006-02-22 19:40:00,141.159,141.209,141.143,141.208,2603599999.0
2006-02-22 19:45:00,141.21,141.224,141.182,141.182,1891599987.0
2006-02-22 19:50:00,141.183,141.211,141.177,141.207,2132400003.0
2006-02-22 19:55:00,141.207,141.207,141.169,141.169,2369899996.0
2006-02-22 20:00:00,141.177,141.185,141.15,141.157,1707499996.0
2006-02-22 20:05:00,141.158,141.175,141.142,141.175,2656099998.0
2006-02-22 20:10:00,141.174,141.185,141.149,141.177,2761500000.0
2006-02-22 20:15:00,141.19,141.222,141.188,141.202,2151499986.0
2006-02-22 20:20:00,141.207,141.233,141.204,141.233,1820399985.0
2006-02-22 20:25:00,141.226,141.233,141.191,141.213,3725499998.0
2006-02-22 20:30:00,141.21,141.226,141.169,141.173,5022099991.0
2006-02-22 20:35:00,141.173,141.205,141.169,141.19,2715099999.0
2006-02-22 20:40:00,141.188,141.217,141.184,141.206,2935899999.0
2006-02-22 20:45:00,141.213,141.235,141.2,141.214,3156099995.0
2006-02-22 20:50:00,141.206,141.216,141.195,141.21,2537800007.0
2006-02-22 20:55:00,141.205,141.21,141.157,141.193,4677099992.0
2006-02-22 21:00:00,141.193,141.202,141.153,141.168,3713399994.0
2006-02-22 21:05:00,141.17,141.2,141.157,141.2,2204100000.0
2006-02-22 21:10:00,141.202,141.207,141.156,141.17,2283499993.0
2006-02-22 21:15:00,141.172,141.183,141.159,141.172,3108999999.0
2006-02-22 21:20:00,141.166,141.17,141.108,141.128,3989399989.0
2006-02-22 21:25:00,141.135,141.164,141.12,141.143,1416099992.0
2006-02-22 21:30:00,141.137,141.179,141.137,141.175,1308199992.0
2006-02-22 21:35:00,141.172,141.173,141.128,141.128,1129000006.0
2006-02-22 21:40:00,141.12,141.159,141.094,141.155,1578199998.0
2006-02-22 21:45:00,141.16,141.166,141.095,141.114,1516200008.0
2006-02-22 21:50:00,141.125,141.13,141.094,141.094,762600003.0
2006-02-22 21:55:00,141.097,141.107,141.084,141.085,510400000.0
2006-02-22 22:00:00,141.082,141.102,141.067,141.097,1312299997.0
2006-02-22 22:05:00,141.091,141.108,141.081,141.09,496299998.0
2006-02-22 22:10:00,141.09,141.1,141.078,141.078,802599996.0
2006-02-22 22:15:00,141.08,141.091,141.053,141.053,679499996.0
2006-02-22 22:20:00,141.053,141.066,141.049,141.051,703099997.0
2006-02-22 22:25:00,141.045,141.046,141.005,141.007,1566200008.0
2006-02-22 22:30:00,141.012,141.036,141.012,141.03,795099996.0
2006-02-22 22:35:00,141.026,141.061,141.026,141.055,1126799999.0
2006-02-22 22:40:00,141.058,141.077,141.043,141.062,1076899994.0
2006-02-22 22:45:00,141.061,141.073,141.047,141.064,1329199995.0
2006-02-22 22:50:00,141.064,141.069,141.049,141.064,763299994.0
2006-02-22 22:55:00,141.055,141.08,141.044,141.067,699299995.0
2006-02-22 23:00:00,141.09,141.129,141.08,141.101,439500000.0
2006-02-22 23:05:00,141.107,141.115,141.075,141.083,560300003.0
2006-02-22 23:10:00,141.072,141.145,141.072,141.138,322000002.0
2006-02-22 23:15:00,141.14,141.171,141.131,141.159,529100004.0
2006-02-22 23:20:00,141.157,141.157,141.097,141.11,414199998.0
2006-02-22 23:25:00,141.093,141.098,141.063,141.068,471100001.0
2006-02-22 23:30:00,141.07,141.129,141.07,141.119,474900003.0
2006-02-22 23:35:00,141.13,141.137,141.097,141.118,603899993.0
2006-02-22 23:40:00,141.114,141.141,141.102,141.138,334300002.0
2006-02-22 23:45:00,141.141,141.161,141.135,141.147,327399995.0
2006-02-22 23:50:00,141.155,141.171,141.142,141.163,465999996.0
2006-02-22 23:55:00,141.167,141.184,141.148,141.184,420600000.0
2006-02-23 00:00:00,141.172,141.211,141.16,141.185,459199998.0
2006-02-23 00:05:00,141.171,141.182,141.114,141.136,343500001.0
2006-02-23 00:10:00,141.14,141.149,141.087,141.147,612500005.0
2006-02-23 00:15:00,141.14,141.156,141.091,141.131,547699994.0
2006-02-23 00:20:00,141.103,141.163,141.074,141.085,409599996.0
2006-02-23 00:25:00,141.098,141.103,141.074,141.097,505999997.0
2006-02-23 00:30:00,141.097,141.097,141.068,141.073,618099997.0
2006-02-23 00:35:00,141.07,141.127,141.066,141.115,346700003.0
2006-02-23 00:40:00,141.108,141.11,141.071,141.078,464399999.0
2006-02-23 00:45:00,141.082,141.091,141.045,141.045,393799999.0
2006-02-23 00:50:00,141.033,141.063,141.033,141.059,511699996.0
2006-02-23 00:55:00,141.055,141.081,141.055,141.071,464199997.0
2006-02-23 01:00:00,141.07,141.079,141.057,141.065,407600001.0
2006-02-23 01:05:00,141.066,141.068,141.019,141.03,359800002.0
2006-02-23 01:10:00,141.032,141.06,141.021,141.055,427999998.0
2006-02-23 01:15:00,141.077,141.103,141.061,141.083,428999996.0
2006-02-23 01:20:00,141.097,141.098,141.062,141.062,442400005.0
2006-02-23 01:25:00,141.071,141.074,141.02,141.028,558499998.0
2006-02-23 01:30:00,141.025,141.026,140.937,140.977,547799996.0
2006-02-23 01:35:00,140.981,141.003,140.966,140.98,550999999.0
2006-02-23 01:40:00,140.972,140.979,140.933,140.974,615400003.0
2006-02-23 01:45:00,140.973,140.986,140.948,140.96,427899996.0
2006-02-23 01:50:00,140.939,141.018,140.93,141.002,436399997.0
2006-02-23 01:55:00,141.02,141.046,141.014,141.039,420599996.0
2006-02-23 02:00:00,141.039,141.074,141.024,141.032,627299997.0
2006-02-23 02:05:00,141.03,141.067,141.019,141.043,521899998.0
2006-02-23 02:10:00,141.029,141.036,140.985,140.985,613400006.0
2006-02-23 02:15:00,140.994,141.013,140.97,140.979,503600001.0
2006-02-23 02:20:00,140.979,141.031,140.962,141.017,553600004.0
2006-02-23 02:25:00,141.007,141.025,140.983,141.002,477400001.0
2006-02-23 02:30:00,141.003,141.03,140.976,140.977,422000003.0
2006-02-23 02:35:00,140.972,141.009,140.972,141.009,502500001.0
2006-02-23 02:40:00,141.005,141.008,140.968,140.99,380300000.0
2006-02-23 02:45:00,140.989,141.006,140.974,140.979,367899998.0
2006-02-23 02:50:00,140.975,140.976,140.93,140.951,300900000.0
2006-02-23 02:55:00,140.942,140.974,140.928,140.957,456199997.0
2006-02-23 03:00:00,140.971,140.984,140.949,140.957,398399996.0
2006-02-23 03:05:00,140.955,140.957,140.92,140.922,453099999.0
2006-02-23 03:10:00,140.924,140.928,140.839,140.851,470299999.0
2006-02-23 03:15:00,140.848,140.869,140.797,140.802,598599999.0
2006-02-23 03:20:00,140.821,140.85,140.795,140.803,543499996.0
2006-02-23 03:25:00,140.801,140.859,140.791,140.85,576500003.0
2006-02-23 03:30:00,140.846,140.859,140.834,140.85,519699993.0
2006-02-23 03:35:00,140.849,140.852,140.825,140.825,350000003.0
2006-02-23 03:40:00,140.832,140.861,140.801,140.801,424300000.0
2006-02-23 03:45:00,140.805,140.888,140.805,140.842,294000001.0
2006-02-23 03:50:00,140.833,140.86,140.833,140.841,187600001.0
2006-02-23 03:55:00,140.836,140.836,140.808,140.835,321200001.0
2006-02-23 04:00:00,140.839,140.839,140.811,140.825,295100000.0
2006-02-23 04:05:00,140.819,140.878,140.819,140.876,313200001.0
2006-02-23 04:10:00,140.877,140.888,140.865,140.885,232699999.0
2006-02-23 04:15:00,140.88,140.888,140.859,140.862,374400002.0
2006-02-23 04:20:00,140.869,140.884,140.858,140.871,548800004.0
2006-02-23 04:25:00,140.861,140.877,140.838,140.862,376799998.0
2006-02-23 04:30:00,140.865,140.872,140.845,140.865,290000000.0
2006-02-23 04:35:00,140.852,140.865,140.843,140.856,360300002.0
2006-02-23 04:40:00,140.865,140.868,140.852,140.868,182000001.0
2006-02-23 04:45:00,140.857,140.86,140.84,140.86,307900001.0
2006-02-23 04:50:00,140.863,140.863,140.843,140.849,264100001.0
2006-02-23 04:55:00,140.847,140.857,140.835,140.845,525999995.0
2006-02-23 05:00:00,140.844,140.873,140.834,140.86,448099998.0
2006-02-23 05:05:00,140.857,140.865,140.825,140.833,362999995.0
2006-02-23 05:10:00,140.828,140.837,140.798,140.802,424600001.0
2006-02-23 05:15:00,140.807,140.807,140.747,140.78,428499996.0
2006-02-23 05:20:00,140.795,140.811,140.773,140.784,360600001.0
2006-02-23 05:25:00,140.758,140.764,140.665,140.665,416899998.0
2006-02-23 05:30:00,140.653,140.678,140.65,140.65,448699998.0
2006-02-23 05:35:00,140.648,140.668,140.59,140.595,583100003.0
2006-02-23 05:40:00,140.592,140.63,140.565,140.601,344500002.0
2006-02-23 05:45:00,140.598,140.64,140.592,140.639,375899995.0
2006-02-23 05:50:00,140.648,140.649,140.581,140.593,490300001.0
2006-02-23 05:55:00,140.593,140.603,140.547,140.559,305199999.0
2006-02-23 06:00:00,140.55,140.555,140.51,140.519,467900001.0
2006-02-23 06:05:00,140.522,140.574,140.516,140.563,451300000.0
2006-02-23 06:10:00,140.562,140.562,140.468,140.485,408399995.0
2006-02-23 06:15:00,140.49,140.51,140.448,140.462,381499998.0
2006-02-23 06:20:00,140.461,140.489,140.398,140.477,428399994.0
2006-02-23 06:25:00,140.473,140.473,140.435,140.435,442100006.0
2006-02-23 06:30:00,140.412,140.412,140.194,140.198,532400001.0
2006-02-23 06:35:00,140.183,140.273,140.178,140.273,421199998.0
2006-02-23 06:40:00,140.281,140.302,140.148,140.165,419899998.0
2006-02-23 06:45:00,140.184,140.194,140.093,140.119,490999998.0
2006-02-23 06:50:00,140.126,140.216,140.121,140.216,522799999.0
2006-02-23 06:55:00,140.205,140.227,140.186,140.19,550099998.0
2006-02-23 07:00:00,140.19,140.19,140.104,140.127,487800000.0
2006-02-23 07:05:00,140.113,140.128,140.044,140.11,513299998.0
2006-02-23 07:10:00,140.107,140.137,140.097,140.13,475700003.0
2006-02-23 07:15:00,140.125,140.136,139.996,140.015,386600001.0
2006-02-23 07:20:00,140.019,140.062,140.006,140.062,510100001.0
2006-02-23 07:25:00,140.067,140.102,140.061,140.101,437399997.0
2006-02-23 07:30:00,140.1,140.123,140.082,140.11,284900000.0
2006-02-23 07:35:00,140.108,140.216,140.093,140.202,492699998.0
2006-02-23 07:40:00,140.195,140.207,140.167,140.183,536700002.0
2006-02-23 07:45:00,140.179,140.195,140.095,140.105,413999995.0
2006-02-23 07:50:00,140.106,140.106,140.047,140.078,458599995.0
2006-02-23 07:55:00,140.067,140.124,140.062,140.082,582999996.0
2006-02-23 08:00:00,140.072,140.112,140.01,140.01,282499999.0
2006-02-23 08:05:00,140.02,140.033,139.888,139.888,353099999.0
2006-02-23 08:10:00,139.874,139.911,139.805,139.909,490900003.0
2006-02-23 08:15:00,139.907,139.912,139.874,139.889,572999997.0
2006-02-23 08:20:00,139.884,139.898,139.812,139.898,489099997.0
2006-02-23 08:25:00,139.895,139.927,139.878,139.927,609599995.0
2006-02-23 08:30:00,139.93,139.971,139.929,139.954,432500003.0
2006-02-23 08:35:00,139.943,139.956,139.89,139.897,423599996.0
2006-02-23 08:40:00,139.903,139.926,139.902,139.91,484300001.0
2006-02-23 08:45:00,139.9,139.98,139.875,139.976,565199993.0
2006-02-23 08:50:00,139.979,139.992,139.958,139.965,520300003.0
2006-02-23 08:55:00,139.976,139.98,139.95,139.963,572000003.0
2006-02-23 09:00:00,139.964,139.998,139.955,139.973,423899997.0
2006-02-23 09:05:00,139.971,139.985,139.942,139.945,564399998.0
2006-02-23 09:10:00,139.922,139.992,139.905,139.987,471600003.0
2006-02-23 09:15:00,139.998,140.013,139.986,139.993,504399996.0
2006-02-23 09:20:00,139.993,140.021,139.991,140.007,540700002.0
2006-02-23 09:25:00,140.006,140.018,139.99,140.002,449600000.0
2006-02-23 09:30:00,140.004,140.072,139.999,140.024,598599989.0
2006-02-23 09:35:00,140.021,140.049,139.982,139.988,573400001.0
2006-02-23 09:40:00,139.98,139.992,139.954,139.977,446400004.0
2006-02-23 09:45:00,139.978,140.015,139.972,140.002,274700001.0
2006-02-23 09:50:00,140.005,140.014,139.974,139.996,553600000.0
2006-02-23 09:55:00,139.99,140.024,139.986,140.024,527099997.0
2006-02-23 10:00:00,140.006,140.013,139.971,139.978,364700000.0
2006-02-23 10:05:00,139.969,139.969,139.909,139.933,406499994.0
2006-02-23 10:10:00,139.935,139.935,139.899,139.921,580999997.0
2006-02-23 10:15:00,139.921,139.954,139.899,139.941,633400005.0
2006-02-23 10:20:00,139.932,139.934,139.834,139.853,469000000.0
2006-02-23 10:25:00,139.86,139.914,139.86,139.899,537299999.0
2006-02-23 10:30:00,139.895,139.898,139.818,139.818,409799998.0
2006-02-23 10:35:00,139.796,139.796,139.553,139.575,388300004.0
2006-02-23 10:40:00,139.586,139.626,139.547,139.625,404500001.0
2006-02-23 10:45:00,139.63,139.719,139.616,139.712,491000001.0
2006-02-23 10:50:00,139.715,139.775,139.705,139.749,450499995.0
2006-02-23 10:55:00,139.745,139.753,139.72,139.73,499699998.0
2006-02-23 11:00:00,139.732,139.808,139.698,139.788,527599995.0
2006-02-23 11:05:00,139.799,139.799,139.691,139.691,538199997.0
2006-02-23 11:10:00,139.705,139.819,139.702,139.765,335900000.0
2006-02-23 11:15:00,139.784,139.883,139.784,139.839,562699996.0
2006-02-23 11:20:00,139.837,139.921,139.793,139.892,453400002.0
2006-02-23 11:25:00,139.895,139.908,139.867,139.908,536899999.0
2006-02-23 11:30:00,139.914,139.914,139.825,139.825,507200000.0
2006-02-23 11:35:00,139.818,139.874,139.813,139.832,474299998.0
2006-02-23 11:40:00,139.826,139.883,139.812,139.883,464000002.0
2006-02-23 11:45:00,139.898,139.907,139.836,139.842,591499996.0
2006-02-23 11:50:00,139.83,139.885,139.827,139.88,262099999.0
2006-02-23 11:55:00,139.889,139.929,139.887,139.917,562699997.0
2006-02-23 12:00:00,139.915,139.928,139.903,139.913,572800004.0
2006-02-23 12:05:00,139.903,139.95,139.903,139.939,478700003.0
2006-02-23 12:10:00,139.95,139.95,139.929,139.929,689700003.0
2006-02-23 12:15:00,139.924,139.972,139.924,139.971,489499999.0
2006-02-23 12:20:00,139.97,140.011,139.922,139.929,491999998.0
2006-02-23 12:25:00,139.933,139.948,139.865,139.865,370800000.0
2006-02-23 12:30:00,139.853,139.904,139.853,139.877,403500003.0
2006-02-23 12:35:00,139.877,139.954,139.863,139.949,358100001.0
2006-02-23 12:40:00,139.943,139.952,139.891,139.897,439699995.0
2006-02-23 12:45:00,139.893,139.893,139.857,139.866,473399997.0
2006-02-23 12:50:00,139.873,139.933,139.859,139.884,471099998.0
2006-02-23 12:55:00,139.884,139.988,139.884,139.91,370600002.0
2006-02-23 13:00:00,139.902,139.916,139.853,139.867,407900003.0
2006-02-23 13:05:00,139.872,139.975,139.872,139.975,466999999.0
2006-02-23 13:10:00,139.975,140.041,139.975,140.018,515700004.0
2006-02-23 13:15:00,140.012,140.036,139.996,140.01,492899997.0
2006-02-23 13:20:00,140.014,140.014,139.96,139.978,488999995.0
2006-02-23 13:25:00,139.972,139.997,139.955,139.99,346100000.0
2006-02-23 13:30:00,139.994,140.003,139.97,139.993,502400010.0
2006-02-23 13:35:00,139.98,140.008,139.967,139.987,549799998.0
2006-02-23 13:40:00,139.981,140.006,139.943,139.948,445299994.0
2006-02-23 13:45:00,139.945,139.991,139.945,139.982,356299999.0
2006-02-23 13:50:00,139.971,139.988,139.955,139.959,635099998.0
2006-02-23 13:55:00,139.972,139.985,139.94,139.953,445299996.0
2006-02-23 14:00:00,139.964,139.998,139.945,139.99,564399991.0
2006-02-23 14:05:00,139.992,140.011,139.98,140.007,369500003.0
2006-02-23 14:10:00,140.023,140.072,140.023,140.06,524699995.0
2006-02-23 14:15:00,140.058,140.061,139.995,139.995,475600000.0
2006-02-23 14:20:00,139.992,140.015,139.983,140.006,383299998.0
2006-02-23 14:25:00,139.98,139.986,139.956,139.962,308499996.0
2006-02-23 14:30:00,139.946,139.959,139.902,139.941,569300000.0
2006-02-23 14:35:00,139.943,139.979,139.938,139.959,514499999.0
2006-02-23 14:40:00,139.957,139.98,139.945,139.98,421000003.0
2006-02-23 14:45:00,139.974,140.038,139.972,140.031,404900000.0
2006-02-23 14:50:00,140.038,140.066,140.03,140.06,476799994.0
2006-02-23 14:55:00,140.054,140.066,140.012,140.02,524299998.0
2006-02-23 15:00:00,140.024,140.024,139.937,139.963,548299993.0
2006-02-23 15:05:00,139.959,139.959,139.928,139.947,640299991.0
2006-02-23 15:10:00,139.953,139.976,139.856,139.856,594199998.0
2006-02-23 15:15:00,139.853,139.853,139.765,139.765,370699997.0
2006-02-23 15:20:00,139.749,139.785,139.747,139.755,546799993.0
2006-02-23 15:25:00,139.755,139.794,139.731,139.762,570800002.0
2006-02-23 15:30:00,139.766,139.802,139.742,139.787,571800007.0
2006-02-23 15:35:00,139.779,139.779,139.715,139.754,549400000.0
2006-02-23 15:40:00,139.754,139.761,139.663,139.663,464800002.0
2006-02-23 15:45:00,139.666,139.733,139.666,139.723,296499997.0
2006-02-23 15:50:00,139.735,139.777,139.735,139.767,549499999.0
2006-02-23 15:55:00,139.769,139.783,139.74,139.752,483900001.0
2006-02-23 16:00:00,139.747,139.762,139.724,139.755,367299998.0
2006-02-23 16:05:00,139.761,139.823,139.761,139.788,737899994.0
2006-02-23 16:10:00,139.783,139.795,139.68,139.732,459799996.0
2006-02-23 16:15:00,139.728,139.818,139.721,139.797,736699995.0
2006-02-23 16:20:00,139.809,139.839,139.801,139.82,337999997.0
2006-02-23 16:25:00,139.816,139.816,139.759,139.77,496300002.0
2006-02-23 16:30:00,139.785,139.823,139.767,139.785,434200004.0
2006-02-23 16:35:00,139.797,139.813,139.746,139.755,427999998.0
2006-02-23 16:40:00,139.755,139.793,139.746,139.775,472699995.0
2006-02-23 16:45:00,139.783,139.79,139.702,139.732,346399998.0
2006-02-23 16:50:00,139.73,139.801,139.696,139.795,484499995.0
2006-02-23 16:55:00,139.786,139.81,139.74,139.788,542700004.0
2006-02-23 17:00:00,139.799,139.828,139.766,139.82,618299999.0
2006-02-23 17:05:00,139.822,139.853,139.796,139.85,390700001.0
2006-02-23 17:10:00,139.843,139.866,139.798,139.84,588200006.0
2006-02-23 17:15:00,139.842,139.842,139.768,139.791,486100002.0
2006-02-23 17:20:00,139.79,139.799,139.749,139.773,400199999.0
2006-02-23 17:25:00,139.77,139.798,139.7,139.7,408199999.0
2006-02-23 17:30:00,139.696,139.749,139.688,139.743,387600004.0
2006-02-23 17:35:00,139.751,139.755,139.716,139.738,564499997.0
2006-02-23 17:40:00,139.728,139.783,139.721,139.758,580299993.0
2006-02-23 17:45:00,139.749,139.761,139.668,139.677,409500003.0
2006-02-23 17:50:00,139.679,139.708,139.656,139.67,430400000.0
2006-02-23 17:55:00,139.663,139.663,139.592,139.605,434499999.0
2006-02-23 18:00:00,139.609,139.633,139.43,139.607,6060400000.0
2006-02-23 18:05:00,139.605,139.617,139.543,139.553,7806299974.0
2006-02-23 18:10:00,139.558,139.587,139.52,139.553,5482299987.0
2006-02-23 18:15:00,139.547,139.549,139.456,139.481,4845099997.0
2006-02-23 18:20:00,139.478,139.544,139.449,139.482,6434200011.0
2006-02-23 18:25:00,139.487,139.487,139.446,139.463,4534599999.0
2006-02-23 18:30:00,139.455,139.513,139.446,139.47,5763099987.0
2006-02-23 18:35:00,139.479,139.494,139.463,139.47,2924299989.0
2006-02-23 18:40:00,139.47,139.53,139.47,139.513,2351100000.0
2006-02-23 18:45:00,139.511,139.567,139.502,139.557,2236299992.0
2006-02-23 18:50:00,139.553,139.569,139.504,139.512,3979199996.0
2006-02-23 18:55:00,139.507,139.519,139.483,139.488,3358499982.0
2006-02-23 19:00:00,139.477,139.479,139.398,139.398,2301299988.0
2006-02-23 19:05:00,139.4,139.419,139.38,139.396,4207199998.0
2006-02-23 19:10:00,139.408,139.422,139.349,139.406,1285700003.0
2006-02-23 19:15:00,139.414,139.459,139.405,139.447,2664799994.0
2006-02-23 19:20:00,139.457,139.475,139.423,139.423,2905400009.0
2006-02-23 19:25:00,139.408,139.419,139.282,139.327,3343399999.0
2006-02-23 19:30:00,139.336,139.451,139.336,139.419,3645499980.0
2006-02-23 19:35:00,139.41,139.446,139.391,139.441,2318899987.0
2006-02-23 19:40:00,139.448,139.503,139.431,139.488,2388200001.0
2006-02-23 19:45:00,139.484,139.5,139.459,139.483,1781100004.0
2006-02-23 19:50:00,139.484,139.488,139.447,139.46,1858599998.0
2006-02-23 19:55:00,139.467,139.608,139.467,139.603,2385499989.0
2006-02-23 20:00:00,139.608,139.611,139.519,139.527,1651899999.0
2006-02-23 20:05:00,139.53,139.562,139.518,139.55,2573999997.0
2006-02-23 20:10:00,139.544,139.544,139.47,139.48,2528699997.0
2006-02-23 20:15:00,139.483,139.526,139.475,139.494,1996900000.0
2006-02-23 20:20:00,139.496,139.526,139.487,139.5,1911900004.0
2006-02-23 20:25:00,139.501,139.548,139.501,139.533,3360699994.0
2006-02-23 20:30:00,139.53,139.54,139.461,139.515,5140599984.0
2006-02-23 20:35:00,139.52,139.561,139.514,139.555,2663099993.0
2006-02-23 20:40:00,139.55,139.565,139.535,139.553,2843599985.0
2006-02-23 20:45:00,139.568,139.59,139.553,139.58,3213600000.0
2006-02-23 20:50:00,139.573,139.588,139.535,139.56,3278900003.0
2006-02-23 20:55:00,139.548,139.548,139.464,139.522,4962799998.0
2006-02-23 21:00:00,139.531,139.616,139.531,139.582,3795499995.0
2006-02-23 21:05:00,139.583,139.591,139.517,139.543,2316400001.0
2006-02-23 21:10:00,139.547,139.587,139.543,139.571,2333500001.0
2006-02-23 21:15:00,139.569,139.573,139.482,139.495,3161499991.0
2006-02-23 21:20:00,139.494,139.514,139.484,139.501,3904900001.0
2006-02-23 21:25:00,139.506,139.521,139.468,139.468,1705100007.0
2006-02-23 21:30:00,139.459,139.483,139.446,139.461,1647699999.0
2006-02-23 21:35:00,139.46,139.496,139.455,139.487,1179999994.0
2006-02-23 21:40:00,139.489,139.512,139.469,139.492,1729099997.0
2006-02-23 21:45:00,139.495,139.546,139.495,139.539,1688999992.0
2006-02-23 21:50:00,139.548,139.598,139.539,139.593,549000009.0
2006-02-23 21:55:00,139.593,139.623,139.585,139.621,367799999.0
2006-02-23 22:00:00,139.626,139.656,139.607,139.643,1488500000.0
2006-02-23 22:05:00,139.637,139.641,139.583,139.607,669999997.0
2006-02-23 22:10:00,139.608,139.611,139.583,139.607,627199999.0
2006-02-23 22:15:00,139.609,139.617,139.569,139.588,726500002.0
2006-02-23 22:20:00,139.589,139.592,139.567,139.57,753500006.0
2006-02-23 22:25:00,139.568,139.624,139.545,139.624,1248600001.0
2006-02-23 22:30:00,139.622,139.645,139.603,139.635,898199995.0
2006-02-23 22:35:00,139.63,139.647,139.625,139.644,1245700007.0
2006-02-23 22:40:00,139.642,139.651,139.618,139.629,1124900000.0
2006-02-23 22:45:00,139.626,139.653,139.614,139.643,1367400001.0
2006-02-23 22:50:00,139.642,139.663,139.633,139.645,812900004.0
2006-02-23 22:55:00,139.639,139.662,139.594,139.605,710900003.0
2006-02-23 23:00:00,139.625,139.627,139.605,139.605,390500000.0
2006-02-23 23:05:00,139.603,139.62,139.579,139.594,544999998.0
2006-02-23 23:10:00,139.591,139.623,139.589,139.619,206299998.0
2006-02-23 23:15:00,139.618,139.631,139.596,139.612,350099996.0
2006-02-23 23:20:00,139.618,139.639,139.599,139.638,558100005.0
2006-02-23 23:25:00,139.637,139.65,139.631,139.647,411199999.0
2006-02-23 23:30:00,139.647,139.661,139.629,139.652,392499998.0
2006-02-23 23:35:00,139.655,139.665,139.622,139.634,379600004.0
2006-02-23 23:40:00,139.628,139.629,139.605,139.616,472899999.0
2006-02-23 23:45:00,139.609,139.613,139.562,139.562,378100000.0
2006-02-23 23:50:00,139.576,139.602,139.568,139.585,316600001.0
2006-02-23 23:55:00,139.584,139.584,139.559,139.578,457600002.0
2006-02-24 00:00:00,139.567,139.624,139.533,139.57,503100000.0
2006-02-24 00:05:00,139.574,139.6,139.523,139.535,546300000.0
2006-02-24 00:10:00,139.513,139.564,139.495,139.545,566800002.0
2006-02-24 00:15:00,139.58,139.58,139.495,139.525,350799998.0
2006-02-24 00:20:00,139.513,139.544,139.477,139.519,405600002.0
2006-02-24 00:25:00,139.548,139.555,139.477,139.5,416399996.0
2006-02-24 00:30:00,139.499,139.52,139.488,139.507,486099997.0
2006-02-24 00:35:00,139.505,139.515,139.477,139.485,383999999.0
2006-02-24 00:40:00,139.48,139.495,139.463,139.472,434800001.0
2006-02-24 00:45:00,139.473,139.503,139.47,139.493,554499999.0
2006-02-24 00:50:00,139.49,139.505,139.474,139.48,490000004.0
2006-02-24 00:55:00,139.477,139.506,139.477,139.485,568999993.0
2006-02-24 01:00:00,139.477,139.54,139.477,139.527,408599996.0
2006-02-24 01:05:00,139.527,139.535,139.499,139.512,210300001.0
2006-02-24 01:10:00,139.508,139.521,139.488,139.503,489100006.0
2006-02-24 01:15:00,139.506,139.522,139.481,139.522,548599998.0
2006-02-24 01:20:00,139.527,139.537,139.499,139.525,654600002.0
2006-02-24 01:25:00,139.542,139.595,139.53,139.591,497399996.0
2006-02-24 01:30:00,139.587,139.593,139.55,139.573,588700005.0
2006-02-24 01:35:00,139.577,139.577,139.557,139.563,444899999.0
2006-02-24 01:40:00,139.56,139.566,139.54,139.54,493899997.0
2006-02-24 01:45:00,139.53,139.551,139.53,139.539,551399999.0
2006-02-24 01:50:00,139.537,139.57,139.529,139.543,414100001.0
2006-02-24 01:55:00,139.557,139.571,139.524,139.537,561800004.0
2006-02-24 02:00:00,139.538,139.55,139.524,139.538,584899994.0
2006-02-24 02:05:00,139.525,139.54,139.485,139.488,442100002.0
2006-02-24 02:10:00,139.489,139.494,139.343,139.343,507799997.0
2006-02-24 02:15:00,139.34,139.343,139.046,139.137,367599996.0
2006-02-24 02:20:00,139.141,139.161,139.093,139.108,438500001.0
2006-02-24 02:25:00,139.109,139.116,138.854,138.876,421300002.0
2006-02-24 02:30:00,138.883,139.072,138.883,139.039,517299998.0
2006-02-24 02:35:00,139.041,139.065,138.94,138.953,519100006.0
2006-02-24 02:40:00,138.961,139.108,138.961,139.099,570399995.0
2006-02-24 02:45:00,139.09,139.09,139.049,139.07,402100000.0
2006-02-24 02:50:00,139.055,139.078,139.003,139.057,461200004.0
2006-02-24 02:55:00,139.061,139.133,139.046,139.102,592599997.0
2006-02-24 03:00:00,139.116,139.164,139.072,139.08,448899996.0
2006-02-24 03:05:00,139.073,139.077,138.969,139.004,446199997.0
2006-02-24 03:10:00,139.01,139.046,138.994,138.995,587900000.0
2006-02-24 03:15:00,138.997,138.998,138.909,138.919,506000000.0
2006-02-24 03:20:00,138.922,138.98,138.922,138.961,546300002.0
2006-02-24 03:25:00,138.969,139.019,138.956,138.995,417600002.0
2006-02-24 03:30:00,138.984,139.042,138.984,139.01,467399997.0
2006-02-24 03:35:00,139.008,139.029,138.979,138.995,464299999.0
2006-02-24 03:40:00,138.986,138.986,138.964,138.98,375099999.0
2006-02-24 03:45:00,138.985,139.006,138.921,138.926,453400001.0
2006-02-24 03:50:00,138.929,138.967,138.909,138.922,496000004.0
2006-02-24 03:55:00,138.9,138.927,138.897,138.91,342800001.0
2006-02-24 04:00:00,138.91,138.989,138.9,138.919,331099998.0
2006-02-24 04:05:00,138.916,138.999,138.913,138.983,553699996.0
2006-02-24 04:10:00,139.004,139.044,138.978,138.992,456299996.0
2006-02-24 04:15:00,138.98,139.04,138.959,139.027,370699997.0
2006-02-24 04:20:00,139.025,139.048,138.993,139.041,688099996.0
2006-02-24 04:25:00,139.032,139.093,139.019,139.093,514200003.0
2006-02-24 04:30:00,139.093,139.093,139.029,139.049,402399999.0
2006-02-24 04:35:00,139.06,139.064,139.029,139.029,300500003.0
2006-02-24 04:40:00,139.035,139.042,138.989,138.997,382499999.0
2006-02-24 04:45:00,138.998,139.025,138.99,139.02,454999995.0
2006-02-24 04:50:00,139.029,139.04,139.018,139.028,421099998.0
2006-02-24 04:55:00,139.03,139.068,139.015,139.066,480999990.0
2006-02-24 05:00:00,139.066,139.066,139.036,139.05,543100005.0
2006-02-24 05:05:00,139.047,139.066,139.01,139.023,417199998.0
2006-02-24 05:10:00,139.017,139.05,139.016,139.046,405999998.0
2006-02-24 05:15:00,139.052,139.095,139.033,139.093,434100001.0
2006-02-24 05:20:00,139.103,139.128,139.077,139.096,431300000.0
2006-02-24 05:25:00,139.094,139.177,139.081,139.177,296200000.0
2006-02-24 05:30:00,139.157,139.165,139.125,139.165,545299992.0
2006-02-24 05:35:00,139.165,139.17,139.146,139.158,463699999.0
2006-02-24 05:40:00,139.16,139.171,139.12,139.135,300200001.0
2006-02-24 05:45:00,139.135,139.159,139.123,139.133,407199994.0
2006-02-24 05:50:00,139.14,139.163,139.13,139.149,514499999.0
2006-02-24 05:55:00,139.151,139.153,139.12,139.132,364599999.0
2006-02-24 06:00:00,139.128,139.144,139.113,139.123,496800001.0
2006-02-24 06:05:00,139.127,139.138,139.118,139.13,456800002.0
2006-02-24 06:10:00,139.132,139.15,139.124,139.138,395199998.0
2006-02-24 06:15:00,139.152,139.164,139.142,139.147,375699996.0
2006-02-24 06:20:00,139.15,139.174,139.15,139.159,396499998.0
2006-02-24 06:25:00,139.168,139.183,139.161,139.17,282100002.0
2006-02-24 06:30:00,139.172,139.173,139.15,139.153,453799998.0
2006-02-24 06:35:00,139.163,139.169,139.138,139.147,334300003.0
2006-02-24 06:40:00,139.141,139.159,139.13,139.144,561899991.0
2006-02-24 06:45:00,139.144,139.187,139.14,139.181,464999998.0
2006-02-24 06:50:00,139.182,139.185,139.139,139.143,502500003.0
2006-02-24 06:55:00,139.145,139.163,139.133,139.153,583400005.0
2006-02-24 07:00:00,139.155,139.155,139.059,139.085,446799996.0
2006-02-24 07:05:00,139.068,139.087,139.053,139.06,479799997.0
2006-02-24 07:10:00,139.069,139.076,139.045,139.05,431799997.0
2006-02-24 07:15:00,139.048,139.06,139.032,139.032,348799997.0
2006-02-24 07:20:00,139.027,139.04,139.0,139.033,412799998.0
2006-02-24 07:25:00,139.03,139.054,139.015,139.025,338900000.0
2006-02-24 07:30:00,139.024,139.041,139.005,139.021,348100006.0
2006-02-24 07:35:00,139.018,139.022,138.98,139.0,503499999.0
2006-02-24 07:40:00,139.0,139.043,138.996,139.04,382000001.0
2006-02-24 07:45:00,139.047,139.09,139.017,139.028,486900002.0
2006-02-24 07:50:00,139.037,139.049,139.023,139.049,462300002.0
2006-02-24 07:55:00,139.043,139.066,139.037,139.05,471699995.0
2006-02-24 08:00:00,139.04,139.106,139.033,139.076,571900004.0
2006-02-24 08:05:00,139.092,139.142,139.06,139.072,451600001.0
2006-02-24 08:10:00,139.086,139.096,139.059,139.062,406600001.0
2006-02-24 08:15:00,139.058,139.069,139.054,139.06,213100001.0
2006-02-24 08:20:00,139.054,139.071,139.009,139.02,372499998.0
2006-02-24 08:25:00,139.019,139.059,139.019,139.039,326000000.0
2006-02-24 08:30:00,139.045,139.067,139.039,139.058,406299998.0
2006-02-24 08:35:00,139.046,139.099,139.041,139.099,581599997.0
2006-02-24 08:40:00,139.091,139.102,139.062,139.064,485600002.0
2006-02-24 08:45:00,139.066,139.092,139.046,139.082,424499998.0
2006-02-24 08:50:00,139.085,139.085,139.054,139.055,401200004.0
2006-02-24 08:55:00,139.062,139.086,139.053,139.079,576400001.0
2006-02-24 09:00:00,139.065,139.072,139.036,139.062,353199998.0
2006-02-24 09:05:00,139.064,139.081,139.041,139.05,458700002.0
2006-02-24 09:10:00,139.034,139.052,139.028,139.037,469199998.0
2006-02-24 09:15:00,139.037,139.051,139.001,139.02,544100006.0
2006-02-24 09:20:00,139.026,139.051,139.019,139.022,512399998.0
2006-02-24 09:25:00,139.015,139.025,138.97,138.979,418500000.0
2006-02-24 09:30:00,138.966,138.972,138.93,138.93,448200002.0
2006-02-24 09:35:00,138.927,138.968,138.927,138.958,507399998.0
2006-02-24 09:40:00,138.955,138.955,138.922,138.933,566099995.0
2006-02-24 09:45:00,138.93,138.964,138.876,138.956,472799997.0
2006-02-24 09:50:00,138.966,138.999,138.964,138.981,465199995.0
2006-02-24 09:55:00,138.977,138.987,138.943,138.964,624299992.0
2006-02-24 10:00:00,138.961,138.997,138.907,138.943,492999993.0
2006-02-24 10:05:00,138.952,138.961,138.904,138.914,390099998.0
2006-02-24 10:10:00,138.922,139.018,138.91,139.014,598199995.0
2006-02-24 10:15:00,139.013,139.119,139.002,139.115,550900003.0
2006-02-24 10:20:00,139.11,139.241,139.102,139.241,686199995.0
2006-02-24 10:25:00,139.269,139.293,139.178,139.178,657699999.0
2006-02-24 10:30:00,139.163,139.186,139.141,139.158,447099997.0
2006-02-24 10:35:00,139.162,139.19,139.126,139.19,567400007.0
2006-02-24 10:40:00,139.188,139.215,139.134,139.144,424200001.0
2006-02-24 10:45:00,139.15,139.153,139.102,139.106,380700002.0
2006-02-24 10:50:00,139.096,139.171,139.096,139.171,576900004.0
2006-02-24 10:55:00,139.178,139.178,139.124,139.133,524899997.0
2006-02-24 11:00:00,139.14,139.14,139.085,139.086,598099999.0
2006-02-24 11:05:00,139.09,139.095,139.034,139.035,463500001.0
2006-02-24 11:10:00,139.027,139.037,139.013,139.02,581000003.0
2006-02-24 11:15:00,139.006,139.039,138.977,138.989,456199996.0
2006-02-24 11:20:00,138.977,138.977,138.904,138.955,472400001.0
2006-02-24 11:25:00,138.952,138.97,138.929,138.93,592200000.0
2006-02-24 11:30:00,138.938,138.957,138.913,138.918,401899997.0
2006-02-24 11:35:00,138.917,138.947,138.888,138.891,493000000.0
2006-02-24 11:40:00,138.871,138.871,138.806,138.82,548199998.0
2006-02-24 11:45:00,138.815,138.843,138.803,138.836,599499998.0
2006-02-24 11:50:00,138.821,138.849,138.805,138.849,538700001.0
2006-02-24 11:55:00,138.853,138.854,138.756,138.791,585000003.0
2006-02-24 12:00:00,138.789,138.824,138.74,138.767,524900005.0
2006-02-24 12:05:00,138.773,138.811,138.77,138.811,443599999.0
2006-02-24 12:10:00,138.832,138.836,138.776,138.822,493899998.0
2006-02-24 12:15:00,138.825,138.839,138.797,138.838,575400001.0
2006-02-24 12:20:00,138.823,138.844,138.815,138.839,445699996.0
2006-02-24 12:25:00,138.845,138.928,138.836,138.897,555099996.0
2006-02-24 12:30:00,138.899,138.953,138.885,138.953,646300000.0
2006-02-24 12:35:00,138.949,138.961,138.911,138.911,280600001.0
2006-02-24 12:40:00,138.912,138.928,138.897,138.902,354499996.0
2006-02-24 12:45:00,138.91,138.912,138.892,138.902,617500003.0
2006-02-24 12:50:00,138.904,138.911,138.858,138.87,389200006.0
2006-02-24 12:55:00,138.886,138.89,138.852,138.872,419199999.0
2006-02-24 13:00:00,138.885,138.918,138.855,138.86,516399992.0
2006-02-24 13:05:00,138.848,138.87,138.796,138.8,595899997.0
2006-02-24 13:10:00,138.792,138.833,138.792,138.822,409599998.0
2006-02-24 13:15:00,138.821,138.851,138.786,138.786,440499998.0
2006-02-24 13:20:00,138.78,138.833,138.78,138.82,662999995.0
2006-02-24 13:25:00,138.809,138.896,138.805,138.888,473600002.0
2006-02-24 13:30:00,138.888,138.947,138.887,138.944,435300001.0
2006-02-24 13:35:00,138.935,138.953,138.908,138.912,511200005.0
2006-02-24 13:40:00,138.908,138.934,138.888,138.93,509500005.0
2006-02-24 13:45:00,138.949,138.976,138.916,138.975,393299996.0
2006-02-24 13:50:00,138.966,138.971,138.946,138.955,321600003.0
2006-02-24 13:55:00,138.949,138.955,138.904,138.907,277599999.0
2006-02-24 14:00:00,138.916,138.947,138.906,138.945,538199995.0
2006-02-24 14:05:00,138.945,138.958,138.934,138.946,454599999.0
2006-02-24 14:10:00,138.955,138.965,138.925,138.939,582300002.0
2006-02-24 14:15:00,138.956,139.131,138.94,139.096,446400000.0
2006-02-24 14:20:00,139.093,139.134,139.059,139.066,396700001.0
2006-02-24 14:25:00,139.059,139.059,138.99,139.028,482999997.0
2006-02-24 14:30:00,139.031,139.031,138.989,138.992,508999996.0
2006-02-24 14:35:00,138.988,139.034,138.983,139.025,604600000.0
2006-02-24 14:40:00,139.027,139.027,138.995,139.01,497100001.0
2006-02-24 14:45:00,139.012,139.039,139.008,139.011,427200005.0
2006-02-24 14:50:00,139.017,139.028,138.981,139.001,494300003.0
2006-02-24 14:55:00,138.997,139.006,138.981,138.986,410999999.0
2006-02-24 15:00:00,138.999,139.021,138.985,139.009,518399996.0
2006-02-24 15:05:00,139.01,139.058,139.001,139.005,472699995.0
2006-02-24 15:10:00,139.015,139.075,138.994,139.074,515500000.0
2006-02-24 15:15:00,139.062,139.1,139.051,139.095,624700001.0
2006-02-24 15:20:00,139.089,139.091,139.029,139.038,324399996.0
2006-02-24 15:25:00,139.039,139.043,139.009,139.025,504199998.0
2006-02-24 15:30:00,139.008,139.094,138.991,139.084,665999994.0
2006-02-24 15:35:00,139.078,139.078,139.003,139.008,446000000.0
2006-02-24 15:40:00,138.994,138.996,138.931,138.935,418499998.0
2006-02-24 15:45:00,138.949,138.949,138.875,138.876,502500006.0
2006-02-24 15:50:00,138.889,138.948,138.889,138.942,483500008.0
2006-02-24 15:55:00,138.938,138.968,138.938,138.952,438099998.0
2006-02-24 16:00:00,138.958,138.96,138.921,138.938,404000000.0
2006-02-24 16:05:00,138.938,138.941,138.897,138.917,464199996.0
2006-02-24 16:10:00,138.925,138.947,138.906,138.938,430500001.0
2006-02-24 16:15:00,138.942,138.962,138.938,138.954,464899999.0
2006-02-24 16:20:00,138.957,138.966,138.937,138.943,547100007.0
2006-02-24 16:25:00,138.952,138.953,138.929,138.936,433700000.0
2006-02-24 16:30:00,138.935,138.943,138.773,138.773,484500000.0
2006-02-24 16:35:00,138.756,138.865,138.743,138.82,494699999.0
2006-02-24 16:40:00,138.813,138.845,138.812,138.838,461800000.0
2006-02-24 16:45:00,138.84,138.848,138.814,138.84,440200003.0
2006-02-24 16:50:00,138.847,138.849,138.809,138.815,528899997.0
2006-02-24 16:55:00,138.819,138.832,138.799,138.806,475900002.0
2006-02-24 17:00:00,138.825,138.948,138.816,138.948,436500003.0
2006-02-24 17:05:00,138.944,139.01,138.943,139.0,420099999.0
2006-02-24 17:10:00,138.997,139.006,138.929,138.938,430900005.0
2006-02-24 17:15:00,138.932,138.946,138.902,138.904,398600003.0
2006-02-24 17:20:00,138.893,138.913,138.873,138.878,390400005.0
2006-02-24 17:25:00,138.856,138.856,138.779,138.842,368299996.0
2006-02-24 17:30:00,138.876,138.899,138.787,138.794,360100002.0
2006-02-24 17:35:00,138.793,138.805,138.752,138.795,501399992.0
2006-02-24 17:40:00,138.79,138.808,138.743,138.769,373999998.0
2006-02-24 17:45:00,138.777,138.779,138.695,138.699,397299999.0
2006-02-24 17:50:00,138.7,138.732,138.683,138.698,653700003.0
2006-02-24 17:55:00,138.693,138.703,138.629,138.68,613800002.0
2006-02-24 18:00:00,138.687,138.89,138.678,138.717,6071900000.0
2006-02-24 18:05:00,138.719,138.811,138.719,138.8,7845899990.0
2006-02-24 18:10:00,138.805,138.814,138.729,138.729,5079899992.0
2006-02-24 18:15:00,138.73,138.768,138.724,138.754,5224200003.0
2006-02-24 18:20:00,138.756,138.809,138.745,138.764,6137200014.0
2006-02-24 18:25:00,138.773,138.787,138.728,138.749,4530500009.0
2006-02-24 18:30:00,138.75,138.773,138.738,138.75,5967599978.0
2006-02-24 18:35:00,138.756,138.835,138.739,138.835,3204200000.0
2006-02-24 18:40:00,138.837,138.879,138.837,138.868,2594699993.0
2006-02-24 18:45:00,138.855,138.855,138.805,138.811,2013899993.0
2006-02-24 18:50:00,138.814,138.87,138.814,138.84,3730399995.0
2006-02-24 18:55:00,138.839,138.859,138.81,138.85,2977599993.0
2006-02-24 19:00:00,138.839,138.894,138.826,138.881,1937899993.0
2006-02-24 19:05:00,138.885,138.958,138.857,138.947,4523899999.0
2006-02-24 19:10:00,138.957,138.987,138.921,138.978,1553199989.0
2006-02-24 19:15:00,138.973,138.979,138.947,138.969,2684099990.0
2006-02-24 19:20:00,138.974,138.984,138.95,138.97,2844499999.0
2006-02-24 19:25:00,138.969,138.982,138.949,138.959,3465799995.0
2006-02-24 19:30:00,138.96,138.97,138.914,138.928,4036699985.0
2006-02-24 19:35:00,138.923,138.949,138.911,138.915,2578699984.0
2006-02-24 19:40:00,138.922,138.925,138.825,138.825,2468199989.0
2006-02-24 19:45:00,138.822,138.85,138.785,138.842,2006500007.0
2006-02-24 19:50:00,138.847,138.853,138.804,138.852,1819000003.0
2006-02-24 19:55:00,138.853,138.888,138.815,138.873,2297099988.0
2006-02-24 20:00:00,138.878,138.896,138.83,138.835,1506099997.0
2006-02-24 20:05:00,138.84,138.87,138.803,138.824,2579599997.0
2006-02-24 20:10:00,138.82,138.847,138.749,138.763,2332000003.0
2006-02-24 20:15:00,138.76,138.768,138.726,138.756,2150499998.0
2006-02-24 20:20:00,138.758,138.774,138.75,138.763,1678099994.0
2006-02-24 20:25:00,138.765,138.827,138.762,138.815,3665199995.0
2006-02-24 20:30:00,138.807,138.818,138.785,138.796,5455599998.0
2006-02-24 20:35:00,138.797,138.815,138.78,138.807,3288399995.0
2006-02-24 20:40:00,138.802,138.815,138.756,138.765,2947699992.0
2006-02-24 20:45:00,138.768,138.777,138.745,138.763,3145300004.0
2006-02-24 20:50:00,138.758,138.776,138.754,138.775,2964400001.0
2006-02-24 20:55:00,138.77,138.821,138.757,138.803,4903499988.0
2006-02-24 21:00:00,138.798,138.8,138.752,138.778,3808900012.0
2006-02-24 21:05:00,138.78,138.808,138.753,138.8,2382399986.0
2006-02-24 21:10:00,138.805,138.875,138.794,138.872,2552600002.0
2006-02-24 21:15:00,138.873,138.876,138.834,138.847,3183699988.0
2006-02-24 21:20:00,138.855,138.86,138.798,138.799,4091599991.0
2006-02-24 21:25:00,138.793,138.819,138.778,138.814,1258899995.0
2006-02-24 21:30:00,138.814,138.907,138.814,138.905,1421399993.0
2006-02-24 21:35:00,138.909,138.909,138.85,138.862,1259599998.0
2006-02-24 21:40:00,138.866,138.903,138.866,138.887,1698100003.0
2006-02-24 21:45:00,138.89,138.934,138.885,138.918,1629399995.0
2006-02-24 21:50:00,138.918,138.918,138.805,138.805,605700000.0
2006-02-24 21:55:00,138.806,138.846,138.762,138.783,532500000.0
2006-02-24 22:00:00,138.783,138.784,138.731,138.733,1452799997.0
2006-02-24 22:05:00,138.725,138.726,138.701,138.706,644300000.0
2006-02-24 22:10:00,138.707,138.728,138.7,138.705,713700000.0
2006-02-24 22:15:00,138.706,138.731,138.7,138.73,782200001.0
2006-02-24 22:20:00,138.726,138.733,138.713,138.725,806900002.0
2006-02-24 22:25:00,138.733,138.764,138.733,138.743,1238400007.0
2006-02-24 22:30:00,138.754,138.766,138.733,138.748,907799996.0
2006-02-24 22:35:00,138.743,138.763,138.737,138.745,1188800003.0
2006-02-24 22:40:00,138.743,138.752,138.732,138.738,1059700004.0
2006-02-24 22:45:00,138.734,138.737,138.669,138.689,1115999999.0
2006-02-24 22:50:00,138.687,138.702,138.675,138.702,837099998.0
2006-02-24 22:55:00,138.697,138.709,138.655,138.665,770899994.0
2006-02-24 23:00:00,138.685,138.685,138.636,138.675,467199999.0
2006-02-24 23:05:00,138.675,138.704,138.665,138.696,374699998.0
2006-02-24 23:10:00,138.691,138.743,138.687,138.743,474300002.0
2006-02-24 23:15:00,138.743,138.743,138.712,138.713,385600002.0
2006-02-24 23:20:00,138.711,138.728,138.698,138.715,587400001.0
2006-02-24 23:25:00,138.726,138.742,138.696,138.742,438100000.0
2006-02-24 23:30:00,138.744,138.746,138.728,138.734,364199998.0
2006-02-24 23:35:00,138.743,138.756,138.73,138.733,514899998.0
2006-02-24 23:40:00,138.74,138.774,138.733,138.764,388199997.0
2006-02-24 23:45:00,138.765,138.803,138.76,138.76,529200001.0
2006-02-24 23:50:00,138.771,138.778,138.755,138.769,514500000.0
2006-02-24 23:55:00,138.775,138.8,138.757,138.8,449199999.0
2006-02-27 00:00:00,138.702,138.797,138.698,138.769,371900000.0
2006-02-27 00:05:00,138.782,138.796,138.734,138.75,402400000.0
2006-02-27 00:10:00,138.783,138.783,138.718,138.728,289799996.0
2006-02-27 00:15:00,138.73,138.73,138.683,138.683,496999999.0
2006-02-27 00:20:00,138.685,138.695,138.678,138.685,325500000.0
2006-02-27 00:25:00,138.695,138.695,138.675,138.69,313900001.0
2006-02-27 00:30:00,138.69,138.695,138.682,138.685,292399999.0
2006-02-27 00:35:00,138.693,138.73,138.693,138.71,669099995.0
2006-02-27 00:40:00,138.703,138.715,138.691,138.707,427599994.0
2006-02-27 00:45:00,138.71,138.788,138.698,138.78,322199997.0
2006-02-27 00:50:00,138.768,138.897,138.768,138.823,605299991.0
2006-02-27 00:55:00,138.82,138.882,138.82,138.863,474999991.0
2006-02-27 01:00:00,138.864,138.894,138.845,138.845,478800000.0
2006-02-27 01:05:00,138.837,138.853,138.788,138.802,687099994.0
2006-02-27 01:10:00,138.804,138.819,138.734,138.745,446500000.0
2006-02-27 01:15:00,138.759,138.789,138.679,138.679,667399992.0
2006-02-27 01:20:00,138.709,138.739,138.543,138.57,376199997.0
2006-02-27 01:25:00,138.574,138.574,138.509,138.567,499899995.0
2006-02-27 01:30:00,138.552,138.59,138.534,138.574,641200002.0
2006-02-27 01:35:00,138.582,138.587,138.559,138.572,401100000.0
2006-02-27 01:40:00,138.571,138.584,138.51,138.51,506299992.0
2006-02-27 01:45:00,138.505,138.522,138.475,138.522,387299993.0
2006-02-27 01:50:00,138.521,138.579,138.52,138.562,425200002.0
2006-02-27 01:55:00,138.586,138.601,138.547,138.558,488600001.0
2006-02-27 02:00:00,138.569,138.593,138.565,138.572,498799996.0
2006-02-27 02:05:00,138.559,138.575,138.477,138.491,489000000.0
2006-02-27 02:10:00,138.499,138.508,138.337,138.358,633099999.0
2006-02-27 02:15:00,138.367,138.371,138.27,138.27,487799997.0
2006-02-27 02:20:00,138.272,138.29,138.238,138.253,301099999.0
2006-02-27 02:25:00,138.24,138.246,138.161,138.218,319000001.0
2006-02-27 02:30:00,138.222,138.304,138.194,138.194,523899998.0
2006-02-27 02:35:00,138.182,138.196,138.043,138.083,402400001.0
2006-02-27 02:40:00,138.09,138.091,137.831,137.839,506999993.0
2006-02-27 02:45:00,137.853,137.981,137.853,137.945,458999998.0
2006-02-27 02:50:00,137.939,137.977,137.73,137.73,368500003.0
2006-02-27 02:55:00,137.732,137.739,137.565,137.691,471699998.0
2006-02-27 03:00:00,137.679,137.685,137.621,137.622,548999999.0
2006-02-27 03:05:00,137.616,137.766,137.611,137.749,394100001.0
2006-02-27 03:10:00,137.75,137.821,137.724,137.757,442600002.0
2006-02-27 03:15:00,137.764,137.767,137.673,137.693,475099996.0
2006-02-27 03:20:00,137.689,137.727,137.676,137.71,659599998.0
2006-02-27 03:25:00,137.71,137.762,137.701,137.751,461899999.0
2006-02-27 03:30:00,137.742,137.745,137.69,137.73,408100002.0
2006-02-27 03:35:00,137.736,137.796,137.701,137.766,414400003.0
2006-02-27 03:40:00,137.762,137.779,137.747,137.747,428599999.0
2006-02-27 03:45:00,137.752,137.755,137.684,137.684,293900000.0
2006-02-27 03:50:00,137.654,137.686,137.619,137.619,428699993.0
2006-02-27 03:55:00,137.615,137.619,137.181,137.342,474700001.0
2006-02-27 04:00:00,137.341,137.471,137.341,137.394,356099995.0
2006-02-27 04:05:00,137.401,137.479,137.388,137.477,533899996.0
2006-02-27 04:10:00,137.471,137.526,137.448,137.526,429099998.0
2006-02-27 04:15:00,137.537,137.537,137.481,137.5,478300000.0
2006-02-27 04:20:00,137.502,137.544,137.469,137.515,589800003.0
2006-02-27 04:25:00,137.52,137.563,137.52,137.558,464000000.0
2006-02-27 04:30:00,137.565,137.62,137.554,137.603,312599999.0
2006-02-27 04:35:00,137.615,137.624,137.549,137.553,344199999.0
2006-02-27 04:40:00,137.568,137.588,137.555,137.567,548400004.0
2006-02-27 04:45:00,137.557,137.586,137.537,137.577,362899997.0
2006-02-27 04:50:00,137.579,137.621,137.572,137.617,442700004.0
2006-02-27 04:55:00,137.614,137.642,137.613,137.622,419599998.0
2006-02-27 05:00:00,137.617,137.706,137.612,137.698,364600000.0
2006-02-27 05:05:00,137.687,137.687,137.647,137.662,367399997.0
2006-02-27 05:10:00,137.653,137.683,137.637,137.664,392899998.0
2006-02-27 05:15:00,137.667,137.678,137.634,137.64,386700001.0
2006-02-27 05:20:00,137.648,137.677,137.642,137.642,426799998.0
2006-02-27 05:25:00,137.637,137.644,137.594,137.607,636699999.0
2006-02-27 05:30:00,137.606,137.607,137.558,137.574,295399999.0
2006-02-27 05:35:00,137.58,137.585,137.531,137.533,372599998.0
2006-02-27 05:40:00,137.528,137.536,137.477,137.477,460399999.0
2006-02-27 05:45:00,137.477,137.48,137.393,137.397,458200000.0
2006-02-27 05:50:00,137.406,137.449,137.402,137.449,399499998.0
2006-02-27 05:55:00,137.449,137.511,137.443,137.507,526300004.0
2006-02-27 06:00:00,137.499,137.509,137.484,137.501,274500000.0
2006-02-27 06:05:00,137.504,137.545,137.497,137.539,507999997.0
2006-02-27 06:10:00,137.545,137.584,137.545,137.561,482599994.0
2006-02-27 06:15:00,137.561,137.572,137.532,137.537,414600003.0
2006-02-27 06:20:00,137.542,137.567,137.494,137.494,501499996.0
2006-02-27 06:25:00,137.488,137.499,137.469,137.499,276699999.0
2006-02-27 06:30:00,137.506,137.579,137.5,137.579,457300000.0
2006-02-27 06:35:00,137.587,137.701,137.562,137.701,346599998.0
2006-02-27 06:40:00,137.692,137.739,137.683,137.728,437000003.0
2006-02-27 06:45:00,137.718,137.761,137.701,137.718,483999997.0
2006-02-27 06:50:00,137.718,137.779,137.714,137.766,628399996.0
2006-02-27 06:55:00,137.771,137.82,137.765,137.765,521799993.0
2006-02-27 07:00:00,137.77,137.805,137.76,137.804,532100002.0
2006-02-27 07:05:00,137.798,137.837,137.796,137.83,381200001.0
2006-02-27 07:10:00,137.836,137.862,137.792,137.8,412800001.0
2006-02-27 07:15:00,137.795,137.805,137.768,137.768,312499998.0
2006-02-27 07:20:00,137.748,137.748,137.697,137.713,333700000.0
2006-02-27 07:25:00,137.708,137.716,137.694,137.71,413999995.0
2006-02-27 07:30:00,137.722,137.762,137.722,137.762,315300002.0
2006-02-27 07:35:00,137.758,137.787,137.735,137.77,591299998.0
2006-02-27 07:40:00,137.765,137.781,137.743,137.776,497699999.0
2006-02-27 07:45:00,137.766,137.819,137.745,137.819,477100005.0
2006-02-27 07:50:00,137.841,137.879,137.834,137.876,282900000.0
2006-02-27 07:55:00,137.891,137.906,137.818,137.824,431600002.0
2006-02-27 08:00:00,137.83,137.836,137.764,137.778,423999999.0
2006-02-27 08:05:00,137.778,137.779,137.723,137.738,434499996.0
2006-02-27 08:10:00,137.735,137.794,137.735,137.755,661499996.0
2006-02-27 08:15:00,137.757,137.768,137.71,137.75,433899998.0
2006-02-27 08:20:00,137.75,137.77,137.732,137.74,453799996.0
2006-02-27 08:25:00,137.718,137.773,137.71,137.77,430200002.0
2006-02-27 08:30:00,137.777,137.856,137.777,137.846,617100005.0
2006-02-27 08:35:00,137.831,137.84,137.772,137.772,521799998.0
2006-02-27 08:40:00,137.759,137.779,137.721,137.766,562499995.0
2006-02-27 08:45:00,137.772,137.772,137.734,137.76,287300003.0
2006-02-27 08:50:00,137.76,137.771,137.733,137.742,469299998.0
2006-02-27 08:55:00,137.752,137.794,137.737,137.77,536699994.0
2006-02-27 09:00:00,137.75,137.75,137.678,137.693,407999997.0
2006-02-27 09:05:00,137.693,137.723,137.652,137.717,549199993.0
2006-02-27 09:10:00,137.698,137.73,137.693,137.716,424000001.0
2006-02-27 09:15:00,137.725,137.725,137.661,137.671,520799998.0
2006-02-27 09:20:00,137.669,137.687,137.659,137.659,360500002.0
2006-02-27 09:25:00,137.66,137.723,137.66,137.721,408599996.0
2006-02-27 09:30:00,137.73,137.751,137.724,137.737,298699998.0
2006-02-27 09:35:00,137.74,137.801,137.74,137.784,560600004.0
2006-02-27 09:40:00,137.783,137.809,137.766,137.78,583900002.0
2006-02-27 09:45:00,137.785,137.801,137.749,137.75,304799999.0
2006-02-27 09:50:00,137.74,137.746,137.712,137.731,513699999.0
2006-02-27 09:55:00,137.726,137.775,137.712,137.77,571900000.0
2006-02-27 10:00:00,137.752,137.782,137.723,137.755,395100002.0
2006-02-27 10:05:00,137.748,137.826,137.731,137.739,409199998.0
2006-02-27 10:10:00,137.726,137.726,137.685,137.7,481700003.0
2006-02-27 10:15:00,137.694,137.713,137.654,137.683,498799996.0
2006-02-27 10:20:00,137.678,137.723,137.65,137.65,484100005.0
2006-02-27 10:25:00,137.637,137.676,137.629,137.658,443099997.0
2006-02-27 10:30:00,137.66,137.683,137.567,137.57,483200000.0
2006-02-27 10:35:00,137.575,137.583,137.503,137.513,527899995.0
2006-02-27 10:40:00,137.51,137.51,137.395,137.422,545199996.0
2006-02-27 10:45:00,137.429,137.448,137.415,137.429,338300002.0
2006-02-27 10:50:00,137.429,137.49,137.429,137.485,451700001.0
2006-02-27 10:55:00,137.495,137.553,137.482,137.517,597199998.0
2006-02-27 11:00:00,137.519,137.538,137.508,137.528,427000000.0
2006-02-27 11:05:00,137.529,137.541,137.507,137.541,476500000.0
2006-02-27 11:10:00,137.55,137.584,137.55,137.575,439299997.0
2006-02-27 11:15:00,137.565,137.632,137.557,137.612,372799999.0
2006-02-27 11:20:00,137.61,137.632,137.603,137.607,444999998.0
2006-02-27 11:25:00,137.605,137.617,137.539,137.541,582499998.0
2006-02-27 11:30:00,137.53,137.53,137.487,137.492,500800003.0
2006-02-27 11:35:00,137.49,137.538,137.477,137.536,606599998.0
2006-02-27 11:40:00,137.526,137.528,137.48,137.497,335299998.0
2006-02-27 11:45:00,137.493,137.565,137.485,137.558,623699999.0
2006-02-27 11:50:00,137.547,137.587,137.539,137.574,446900004.0
2006-02-27 11:55:00,137.576,137.585,137.559,137.585,461499996.0
2006-02-27 12:00:00,137.584,137.603,137.547,137.559,605799999.0
2006-02-27 12:05:00,137.555,137.602,137.545,137.589,362500001.0
2006-02-27 12:10:00,137.6,137.603,137.567,137.597,380599996.0
2006-02-27 12:15:00,137.603,137.629,137.591,137.628,507099998.0
2006-02-27 12:20:00,137.632,137.659,137.619,137.635,445900000.0
2006-02-27 12:25:00,137.642,137.684,137.642,137.663,448600001.0
2006-02-27 12:30:00,137.665,137.714,137.652,137.655,469100000.0
2006-02-27 12:35:00,137.657,137.684,137.639,137.681,372999997.0
2006-02-27 12:40:00,137.68,137.696,137.662,137.662,390000002.0
2006-02-27 12:45:00,137.673,137.694,137.652,137.652,467800001.0
2006-02-27 12:50:00,137.653,137.674,137.642,137.666,469799998.0
2006-02-27 12:55:00,137.66,137.66,137.625,137.629,419400002.0
2006-02-27 13:00:00,137.627,137.629,137.606,137.614,523900003.0
2006-02-27 13:05:00,137.6,137.632,137.6,137.627,319399999.0
2006-02-27 13:10:00,137.623,137.763,137.618,137.756,280899999.0
2006-02-27 13:15:00,137.758,137.77,137.686,137.7,470900006.0
2006-02-27 13:20:00,137.702,137.76,137.684,137.748,330999999.0
2006-02-27 13:25:00,137.74,137.748,137.721,137.748,394300000.0
2006-02-27 13:30:00,137.749,137.772,137.726,137.772,467199996.0
2006-02-27 13:35:00,137.769,137.784,137.742,137.752,403699994.0
2006-02-27 13:40:00,137.761,137.764,137.711,137.758,638599991.0
2006-02-27 13:45:00,137.754,137.784,137.749,137.758,516999995.0
2006-02-27 13:50:00,137.754,137.781,137.748,137.752,407500001.0
2006-02-27 13:55:00,137.749,137.753,137.692,137.692,325199999.0
2006-02-27 14:00:00,137.697,137.767,137.697,137.76,568300001.0
2006-02-27 14:05:00,137.758,137.87,137.758,137.856,462700002.0
2006-02-27 14:10:00,137.854,137.854,137.8,137.824,511199998.0
2006-02-27 14:15:00,137.827,137.838,137.803,137.833,609499998.0
2006-02-27 14:20:00,137.837,137.845,137.809,137.815,538200003.0
2006-02-27 14:25:00,137.816,137.816,137.753,137.753,352799999.0
2006-02-27 14:30:00,137.727,137.796,137.721,137.769,319599999.0
2006-02-27 14:35:00,137.775,137.801,137.764,137.772,553100000.0
2006-02-27 14:40:00,137.773,137.857,137.768,137.85,493899999.0
2006-02-27 14:45:00,137.842,137.85,137.8,137.8,338399999.0
2006-02-27 14:50:00,137.812,137.865,137.812,137.848,502299996.0
2006-02-27 14:55:00,137.83,137.832,137.763,137.763,428099999.0
2006-02-27 15:00:00,137.774,137.806,137.76,137.797,359000000.0
2006-02-27 15:05:00,137.795,137.818,137.739,137.739,493599997.0
2006-02-27 15:10:00,137.742,137.747,137.7,137.737,506499997.0
2006-02-27 15:15:00,137.721,137.74,137.69,137.705,572399998.0
2006-02-27 15:20:00,137.705,137.708,137.591,137.591,382399996.0
2006-02-27 15:25:00,137.592,137.62,137.562,137.62,395199996.0
2006-02-27 15:30:00,137.621,137.646,137.59,137.613,551300000.0
2006-02-27 15:35:00,137.62,137.638,137.589,137.626,583299999.0
2006-02-27 15:40:00,137.63,137.656,137.626,137.637,371299998.0
2006-02-27 15:45:00,137.647,137.686,137.641,137.65,343099997.0
2006-02-27 15:50:00,137.66,137.665,137.587,137.651,339300000.0
2006-02-27 15:55:00,137.648,137.663,137.565,137.572,508999993.0
2006-02-27 16:00:00,137.575,137.588,137.534,137.573,389300002.0
2006-02-27 16:05:00,137.572,137.58,137.546,137.553,666199996.0
2006-02-27 16:10:00,137.55,137.575,137.508,137.52,488299997.0
2006-02-27 16:15:00,137.515,137.576,137.506,137.555,297800000.0
2006-02-27 16:20:00,137.559,137.568,137.533,137.557,453499999.0
2006-02-27 16:25:00,137.567,137.593,137.544,137.593,395699996.0
2006-02-27 16:30:00,137.611,137.62,137.558,137.565,368999999.0
2006-02-27 16:35:00,137.572,137.582,137.534,137.539,504400004.0
2006-02-27 16:40:00,137.525,137.531,137.499,137.522,452800001.0
2006-02-27 16:45:00,137.53,137.564,137.521,137.554,492000002.0
2006-02-27 16:50:00,137.56,137.577,137.552,137.563,423200003.0
2006-02-27 16:55:00,137.564,137.585,137.56,137.56,475499999.0
2006-02-27 17:00:00,137.563,137.631,137.539,137.631,590399998.0
2006-02-27 17:05:00,137.633,137.666,137.627,137.63,378100002.0
2006-02-27 17:10:00,137.621,137.631,137.605,137.616,443199991.0
2006-02-27 17:15:00,137.609,137.632,137.603,137.623,530000002.0
2006-02-27 17:20:00,137.615,137.618,137.593,137.597,434400002.0
2006-02-27 17:25:00,137.603,137.614,137.563,137.57,477400001.0
2006-02-27 17:30:00,137.57,137.582,137.543,137.55,393399999.0
2006-02-27 17:35:00,137.552,137.582,137.538,137.582,568500004.0
2006-02-27 17:40:00,137.58,137.708,137.58,137.706,676900004.0
2006-02-27 17:45:00,137.684,137.684,137.608,137.62,413600003.0
2006-02-27 17:50:00,137.606,137.621,137.58,137.618,399499997.0
2006-02-27 17:55:00,137.61,137.641,137.541,137.541,425399998.0
2006-02-27 18:00:00,137.527,137.595,137.527,137.587,7140599978.0
2006-02-27 18:05:00,137.587,137.59,137.562,137.579,7136599991.0
2006-02-27 18:10:00,137.586,137.614,137.557,137.562,5579500006.0
2006-02-27 18:15:00,137.56,137.564,137.512,137.523,5569499995.0
2006-02-27 18:20:00,137.512,137.563,137.507,137.545,6322999998.0
2006-02-27 18:25:00,137.55,137.578,137.523,137.53,4615699984.0
2006-02-27 18:30:00,137.52,137.542,137.487,137.542,5159400002.0
2006-02-27 18:35:00,137.548,137.567,137.518,137.538,3408599994.0
2006-02-27 18:40:00,137.535,137.578,137.491,137.576,3020299993.0
2006-02-27 18:45:00,137.588,137.625,137.529,137.55,2230799992.0
2006-02-27 18:50:00,137.546,137.549,137.51,137.525,4055899984.0
2006-02-27 18:55:00,137.525,137.538,137.51,137.521,3127399985.0
2006-02-27 19:00:00,137.517,137.551,137.513,137.522,2033499999.0
2006-02-27 19:05:00,137.523,137.533,137.494,137.51,4239599997.0
2006-02-27 19:10:00,137.513,137.571,137.5,137.56,1376600006.0
2006-02-27 19:15:00,137.555,137.604,137.555,137.585,2874900003.0
2006-02-27 19:20:00,137.587,137.587,137.522,137.529,2435699993.0
2006-02-27 19:25:00,137.525,137.585,137.513,137.575,3255299992.0
2006-02-27 19:30:00,137.58,137.585,137.513,137.547,3453099987.0
2006-02-27 19:35:00,137.54,137.566,137.534,137.546,2586999998.0
2006-02-27 19:40:00,137.551,137.551,137.505,137.523,2341299995.0
2006-02-27 19:45:00,137.523,137.56,137.523,137.558,1882599999.0
2006-02-27 19:50:00,137.563,137.617,137.563,137.596,1789999996.0
2006-02-27 19:55:00,137.597,137.653,137.587,137.647,2465100000.0
2006-02-27 20:00:00,137.661,137.699,137.648,137.686,1617499998.0
2006-02-27 20:05:00,137.687,137.695,137.675,137.683,2459699990.0
2006-02-27 20:10:00,137.678,137.696,137.663,137.677,2806400009.0
2006-02-27 20:15:00,137.685,137.736,137.664,137.718,1935099999.0
2006-02-27 20:20:00,137.716,137.728,137.695,137.703,1943999997.0
2006-02-27 20:25:00,137.697,137.715,137.66,137.715,3779000002.0
2006-02-27 20:30:00,137.719,137.731,137.693,137.725,5178099998.0
2006-02-27 20:35:00,137.73,137.757,137.725,137.743,3077099999.0
2006-02-27 20:40:00,137.735,137.76,137.733,137.741,3203299988.0
2006-02-27 20:45:00,137.742,137.751,137.716,137.751,2914699983.0
2006-02-27 20:50:00,137.75,137.765,137.733,137.745,3048899998.0
2006-02-27 20:55:00,137.737,137.743,137.682,137.692,4804399995.0
2006-02-27 21:00:00,137.698,137.714,137.679,137.714,3777399996.0
2006-02-27 21:05:00,137.72,137.724,137.692,137.705,2310799998.0
2006-02-27 21:10:00,137.705,137.751,137.695,137.741,2429300005.0
2006-02-27 21:15:00,137.745,137.78,137.745,137.755,2655600002.0
2006-02-27 21:20:00,137.76,137.774,137.743,137.75,3816499985.0
2006-02-27 21:25:00,137.76,137.773,137.747,137.765,1362799993.0
2006-02-27 21:30:00,137.76,137.775,137.752,137.759,1358499994.0
2006-02-27 21:35:00,137.756,137.756,137.727,137.745,959599994.0
2006-02-27 21:40:00,137.745,137.762,137.713,137.718,1532600002.0
2006-02-27 21:45:00,137.72,137.725,137.684,137.69,1330599999.0
2006-02-27 21:50:00,137.694,137.729,137.692,137.726,576200003.0
2006-02-27 21:55:00,137.732,137.733,137.655,137.655,479599997.0
2006-02-27 22:00:00,137.654,137.71,137.654,137.707,1335900001.0
2006-02-27 22:05:00,137.699,137.703,137.683,137.683,417599999.0
2006-02-27 22:10:00,137.68,137.685,137.664,137.678,759900003.0
2006-02-27 22:15:00,137.684,137.697,137.683,137.69,655299999.0
2006-02-27 22:20:00,137.689,137.703,137.68,137.686,614299997.0
2006-02-27 22:25:00,137.692,137.725,137.651,137.725,1295899997.0
2006-02-27 22:30:00,137.722,137.722,137.671,137.705,886399997.0
2006-02-27 22:35:00,137.7,137.721,137.691,137.698,1391899999.0
2006-02-27 22:40:00,137.7,137.716,137.687,137.695,1330600000.0
2006-02-27 22:45:00,137.692,137.749,137.684,137.724,873799996.0
2006-02-27 22:50:00,137.725,137.737,137.7,137.718,831099998.0
2006-02-27 22:55:00,137.717,137.728,137.697,137.71,827399998.0
2006-02-27 23:00:00,137.725,137.728,137.698,137.726,443900003.0
2006-02-27 23:05:00,137.722,137.735,137.716,137.726,491099996.0
2006-02-27 23:10:00,137.716,137.722,137.688,137.693,443600000.0
2006-02-27 23:15:00,137.69,137.696,137.666,137.671,433599997.0
2006-02-27 23:20:00,137.675,137.685,137.606,137.645,532400006.0
2006-02-27 23:25:00,137.642,137.65,137.625,137.65,421400001.0
2006-02-27 23:30:00,137.65,137.672,137.638,137.666,364400004.0
2006-02-27 23:35:00,137.671,137.672,137.633,137.643,478600000.0
2006-02-27 23:40:00,137.635,137.671,137.625,137.662,358000001.0
2006-02-27 23:45:00,137.657,137.657,137.606,137.606,347599998.0
2006-02-27 23:50:00,137.61,137.619,137.595,137.606,415199996.0
2006-02-27 23:55:00,137.608,137.621,137.54,137.55,327900002.0
2006-02-28 00:00:00,137.537,137.55,137.417,137.448,534000001.0
2006-02-28 00:05:00,137.498,137.523,137.451,137.502,471500001.0
2006-02-28 00:10:00,137.492,137.514,137.451,137.495,548999998.0
2006-02-28 00:15:00,137.483,137.537,137.464,137.504,548700001.0
2006-02-28 00:20:00,137.495,137.527,137.461,137.518,540599995.0
2006-02-28 00:25:00,137.53,137.619,137.502,137.606,387899997.0
2006-02-28 00:30:00,137.608,137.618,137.584,137.59,417400003.0
2006-02-28 00:35:00,137.59,137.607,137.569,137.605,407999999.0
2006-02-28 00:40:00,137.599,137.628,137.587,137.626,519000004.0
2006-02-28 00:45:00,137.636,137.675,137.636,137.66,347400001.0
2006-02-28 00:50:00,137.641,137.684,137.633,137.68,387600002.0
2006-02-28 00:55:00,137.674,137.689,137.659,137.673,560500002.0
2006-02-28 01:00:00,137.672,137.691,137.663,137.673,482999994.0
2006-02-28 01:05:00,137.675,137.687,137.661,137.685,522399997.0
2006-02-28 01:10:00,137.685,137.685,137.62,137.632,590499999.0
2006-02-28 01:15:00,137.647,137.671,137.637,137.637,554100000.0
2006-02-28 01:20:00,137.644,137.681,137.63,137.65,564600000.0
2006-02-28 01:25:00,137.645,137.672,137.645,137.662,423999995.0
2006-02-28 01:30:00,137.658,137.699,137.639,137.683,565399999.0
2006-02-28 01:35:00,137.69,137.72,137.68,137.7,456200000.0
2006-02-28 01:40:00,137.7,137.721,137.692,137.714,358399997.0
2006-02-28 01:45:00,137.716,137.722,137.692,137.703,516000005.0
2006-02-28 01:50:00,137.698,137.719,137.665,137.69,495199999.0
2006-02-28 01:55:00,137.712,137.725,137.652,137.66,455900002.0
2006-02-28 02:00:00,137.664,137.702,137.653,137.678,612999993.0
2006-02-28 02:05:00,137.664,137.679,137.643,137.666,575100000.0
2006-02-28 02:10:00,137.67,137.682,137.658,137.659,469999996.0
2006-02-28 02:15:00,137.666,137.674,137.614,137.655,422399999.0
2006-02-28 02:20:00,137.663,137.663,137.639,137.655,441499994.0
2006-02-28 02:25:00,137.645,137.711,137.645,137.702,467000000.0
2006-02-28 02:30:00,137.695,137.766,137.686,137.758,644100001.0
2006-02-28 02:35:00,137.762,137.762,137.699,137.711,556799995.0
2006-02-28 02:40:00,137.71,137.721,137.666,137.685,448100004.0
2006-02-28 02:45:00,137.689,137.698,137.617,137.639,537100003.0
2006-02-28 02:50:00,137.656,137.668,137.606,137.624,408799995.0
2006-02-28 02:55:00,137.627,137.643,137.595,137.595,561599997.0
2006-02-28 03:00:00,137.589,137.603,137.561,137.581,337699999.0
2006-02-28 03:05:00,137.58,137.594,137.539,137.59,526099992.0
2006-02-28 03:10:00,137.593,137.639,137.568,137.639,437700002.0
2006-02-28 03:15:00,137.645,137.659,137.613,137.64,393599997.0
2006-02-28 03:20:00,137.64,137.647,137.625,137.63,584599993.0
2006-02-28 03:25:00,137.633,137.644,137.622,137.64,495900000.0
2006-02-28 03:30:00,137.635,137.651,137.629,137.636,438299992.0
2006-02-28 03:35:00,137.627,137.638,137.61,137.61,413900001.0
2006-02-28 03:40:00,137.606,137.629,137.592,137.61,368799998.0
2006-02-28 03:45:00,137.616,137.623,137.595,137.623,303000000.0
2006-02-28 03:50:00,137.629,137.679,137.625,137.674,297500000.0
2006-02-28 03:55:00,137.672,137.705,137.672,137.699,451200001.0
2006-02-28 04:00:00,137.703,137.779,137.703,137.769,360299997.0
2006-02-28 04:05:00,137.768,137.818,137.752,137.816,407200000.0
2006-02-28 04:10:00,137.827,137.857,137.768,137.857,440099997.0
2006-02-28 04:15:00,137.844,137.865,137.795,137.86,466800000.0
2006-02-28 04:20:00,137.869,137.886,137.846,137.869,564399998.0
2006-02-28 04:25:00,137.884,137.937,137.881,137.908,520899993.0
2006-02-28 04:30:00,137.913,137.961,137.895,137.95,518599996.0
2006-02-28 04:35:00,137.937,137.964,137.917,137.954,301399997.0
2006-02-28 04:40:00,137.96,137.96,137.926,137.94,472700001.0
2006-02-28 04:45:00,137.93,137.947,137.899,137.911,248899999.0
2006-02-28 04:50:00,137.901,137.928,137.89,137.926,414700005.0
2006-02-28 04:55:00,137.933,137.965,137.933,137.96,396099997.0
2006-02-28 05:00:00,137.958,137.972,137.92,137.922,558300002.0
2006-02-28 05:05:00,137.923,137.961,137.915,137.951,470499999.0
2006-02-28 05:10:00,137.938,137.963,137.919,137.923,431799999.0
2006-02-28 05:15:00,137.92,137.938,137.895,137.937,413199998.0
2006-02-28 05:20:00,137.957,137.972,137.928,137.963,410000000.0
2006-02-28 05:25:00,137.949,137.971,137.934,137.947,351799998.0
2006-02-28 05:30:00,137.943,138.005,137.943,138.005,333500001.0
2006-02-28 05:35:00,138.013,138.046,138.0,138.009,467800001.0
2006-02-28 05:40:00,138.006,138.018,137.93,137.987,464899997.0
2006-02-28 05:45:00,138.0,138.074,137.991,138.059,386000001.0
2006-02-28 05:50:00,138.062,138.081,138.043,138.048,647400002.0
2006-02-28 05:55:00,138.028,138.055,138.004,138.051,419300003.0
2006-02-28 06:00:00,138.042,138.07,138.037,138.063,483400000.0
2006-02-28 06:05:00,138.056,138.104,138.048,138.1,564899996.0
2006-02-28 06:10:00,138.1,138.1,138.025,138.025,485800004.0
2006-02-28 06:15:00,138.019,138.019,137.987,138.002,411700004.0
2006-02-28 06:20:00,138.002,138.015,137.975,137.991,490799998.0
2006-02-28 06:25:00,137.994,137.994,137.96,137.962,536499997.0
2006-02-28 06:30:00,137.958,137.989,137.915,137.921,676700002.0
2006-02-28 06:35:00,137.919,137.97,137.919,137.955,382799995.0
2006-02-28 06:40:00,137.949,137.968,137.906,137.915,468899998.0
2006-02-28 06:45:00,137.928,137.962,137.913,137.953,342399997.0
2006-02-28 06:50:00,137.959,138.007,137.941,138.004,393400001.0
2006-02-28 06:55:00,138.003,138.044,138.002,138.003,414699997.0
2006-02-28 07:00:00,138.006,138.014,137.986,138.013,524399997.0
2006-02-28 07:05:00,137.995,138.02,137.955,137.955,424099996.0
2006-02-28 07:10:00,137.946,137.97,137.946,137.959,565900003.0
2006-02-28 07:15:00,137.953,137.98,137.952,137.955,381399999.0
2006-02-28 07:20:00,137.941,137.963,137.941,137.962,322200001.0
2006-02-28 07:25:00,137.955,137.989,137.951,137.984,354300002.0
2006-02-28 07:30:00,137.989,138.006,137.98,137.995,346299998.0
2006-02-28 07:35:00,137.978,137.982,137.954,137.96,411599998.0
2006-02-28 07:40:00,137.955,137.963,137.917,137.917,413800003.0
2006-02-28 07:45:00,137.906,137.912,137.857,137.865,523599996.0
2006-02-28 07:50:00,137.862,137.863,137.819,137.85,416200002.0
2006-02-28 07:55:00,137.852,137.878,137.826,137.87,517799999.0
2006-02-28 08:00:00,137.857,137.857,137.781,137.781,575299991.0
2006-02-28 08:05:00,137.786,137.812,137.761,137.761,429099994.0
2006-02-28 08:10:00,137.78,137.829,137.777,137.825,394400005.0
2006-02-28 08:15:00,137.828,137.83,137.774,137.791,496500000.0
2006-02-28 08:20:00,137.8,137.8,137.77,137.798,482299997.0
2006-02-28 08:25:00,137.795,137.838,137.773,137.813,673100003.0
2006-02-28 08:30:00,137.812,137.822,137.785,137.795,431799999.0
2006-02-28 08:35:00,137.79,137.814,137.78,137.793,357100003.0
2006-02-28 08:40:00,137.797,137.845,137.788,137.821,527200002.0
2006-02-28 08:45:00,137.823,137.827,137.805,137.808,379700000.0
2006-02-28 08:50:00,137.809,137.82,137.782,137.782,381599997.0
2006-02-28 08:55:00,137.771,137.771,137.734,137.762,612300004.0
2006-02-28 09:00:00,137.754,137.78,137.725,137.777,379999998.0
2006-02-28 09:05:00,137.776,137.79,137.762,137.782,477999999.0
2006-02-28 09:10:00,137.774,137.782,137.756,137.758,513400001.0
2006-02-28 09:15:00,137.757,137.76,137.709,137.732,485600002.0
2006-02-28 09:20:00,137.732,137.745,137.727,137.732,430000001.0
2006-02-28 09:25:00,137.736,137.746,137.714,137.729,591000003.0
2006-02-28 09:30:00,137.726,137.771,137.72,137.755,410299998.0
2006-02-28 09:35:00,137.748,137.813,137.74,137.773,374600003.0
2006-02-28 09:40:00,137.778,137.84,137.77,137.806,470299999.0
2006-02-28 09:45:00,137.81,137.836,137.804,137.825,501500003.0
2006-02-28 09:50:00,137.825,137.869,137.825,137.86,503699999.0
2006-02-28 09:55:00,137.859,137.889,137.843,137.848,379400002.0
2006-02-28 10:00:00,137.837,137.855,137.808,137.822,515900003.0
2006-02-28 10:05:00,137.83,137.854,137.811,137.835,498500003.0
2006-02-28 10:10:00,137.84,137.876,137.825,137.848,430300001.0
2006-02-28 10:15:00,137.846,137.868,137.835,137.858,531899999.0
2006-02-28 10:20:00,137.854,137.868,137.804,137.804,492000002.0
2006-02-28 10:25:00,137.805,137.842,137.802,137.842,523199992.0
2006-02-28 10:30:00,137.843,137.843,137.813,137.823,394099996.0
2006-02-28 10:35:00,137.827,137.855,137.811,137.841,359000000.0
2006-02-28 10:40:00,137.836,137.879,137.819,137.876,451400003.0
2006-02-28 10:45:00,137.882,137.974,137.877,137.965,568899997.0
2006-02-28 10:50:00,137.961,137.981,137.938,137.981,446699996.0
2006-02-28 10:55:00,137.986,137.991,137.933,137.933,412299997.0
2006-02-28 11:00:00,137.945,137.959,137.925,137.953,453499999.0
2006-02-28 11:05:00,137.96,137.971,137.935,137.955,452299997.0
2006-02-28 11:10:00,137.957,137.961,137.908,137.93,577099996.0
2006-02-28 11:15:00,137.949,137.972,137.924,137.962,537899997.0
2006-02-28 11:20:00,137.955,137.993,137.952,137.969,506300001.0
2006-02-28 11:25:00,137.969,138.051,137.968,138.037,454100000.0
2006-02-28 11:30:00,138.033,138.037,137.96,137.975,462700001.0
2006-02-28 11:35:00,137.979,137.99,137.923,137.943,559700001.0
2006-02-28 11:40:00,137.914,137.955,137.899,137.945,370399996.0
2006-02-28 11:45:00,137.942,137.95,137.925,137.946,580100000.0
2006-02-28 11:50:00,137.935,137.981,137.935,137.944,513499998.0
2006-02-28 11:55:00,137.947,137.95,137.924,137.941,574699997.0
2006-02-28 12:00:00,137.941,137.97,137.928,137.962,533999996.0
2006-02-28 12:05:00,137.958,137.989,137.958,137.979,410399994.0
2006-02-28 12:10:00,137.984,138.003,137.954,137.988,529400003.0
2006-02-28 12:15:00,137.996,138.043,137.985,138.043,493699999.0
2006-02-28 12:20:00,138.033,138.049,138.02,138.03,388400001.0
2006-02-28 12:25:00,138.032,138.046,138.019,138.024,552300000.0
2006-02-28 12:30:00,138.02,138.029,137.974,137.976,591099998.0
2006-02-28 12:35:00,137.97,138.025,137.968,138.015,359500003.0
2006-02-28 12:40:00,138.006,138.015,137.988,138.015,593599998.0
2006-02-28 12:45:00,138.019,138.065,137.975,137.976,461100000.0
2006-02-28 12:50:00,137.974,138.012,137.943,137.961,509600006.0
2006-02-28 12:55:00,137.962,138.078,137.959,138.06,604800005.0
2006-02-28 13:00:00,138.053,138.12,138.039,138.102,310499999.0
2006-02-28 13:05:00,138.079,138.1,138.05,138.1,604699998.0
2006-02-28 13:10:00,138.108,138.204,138.104,138.157,566800003.0
2006-02-28 13:15:00,138.151,138.256,138.138,138.231,564400004.0
2006-02-28 13:20:00,138.22,138.22,138.182,138.189,420300002.0
2006-02-28 13:25:00,138.177,138.261,138.167,138.215,426800000.0
2006-02-28 13:30:00,138.219,138.273,138.2,138.27,472500000.0
2006-02-28 13:35:00,138.259,138.274,138.223,138.233,451399999.0
2006-02-28 13:40:00,138.236,138.244,138.18,138.191,541099999.0
2006-02-28 13:45:00,138.193,138.203,138.175,138.175,294399998.0
2006-02-28 13:50:00,138.17,138.185,138.1,138.115,337500003.0
2006-02-28 13:55:00,138.129,138.142,138.105,138.142,567999999.0
2006-02-28 14:00:00,138.15,138.15,138.104,138.13,553999994.0
2006-02-28 14:05:00,138.125,138.155,138.117,138.145,413400000.0
2006-02-28 14:10:00,138.147,138.165,138.127,138.165,451599999.0
2006-02-28 14:15:00,138.157,138.186,138.142,138.173,441700001.0
2006-02-28 14:20:00,138.189,138.233,138.182,138.223,660200002.0
2006-02-28 14:25:00,138.214,138.248,138.196,138.224,571199999.0
2006-02-28 14:30:00,138.218,138.234,138.183,138.185,436199997.0
2006-02-28 14:35:00,138.181,138.209,138.148,138.2,482699998.0
2006-02-28 14:40:00,138.203,138.21,138.177,138.21,426800000.0
2006-02-28 14:45:00,138.201,138.201,138.168,138.197,555599998.0
2006-02-28 14:50:00,138.205,138.27,138.194,138.252,352900000.0
2006-02-28 14:55:00,138.244,138.26,138.221,138.226,556599999.0
2006-02-28 15:00:00,138.221,138.221,138.18,138.18,262099999.0
2006-02-28 15:05:00,138.176,138.188,138.166,138.171,383900000.0
2006-02-28 15:10:00,138.169,138.183,138.148,138.148,654200000.0
2006-02-28 15:15:00,138.158,138.207,138.156,138.168,458099999.0
2006-02-28 15:20:00,138.16,138.165,138.085,138.095,499699998.0
2006-02-28 15:25:00,138.102,138.102,138.059,138.059,478200001.0
2006-02-28 15:30:00,138.076,138.112,138.053,138.087,671199995.0
2006-02-28 15:35:00,138.091,138.092,137.977,137.977,348400001.0
2006-02-28 15:40:00,137.974,138.033,137.973,138.02,417000003.0
2006-02-28 15:45:00,138.021,138.068,138.021,138.05,379199998.0
2006-02-28 15:50:00,138.05,138.072,138.04,138.057,421399996.0
2006-02-28 15:55:00,138.039,138.055,137.999,138.005,538500002.0
2006-02-28 16:00:00,138.007,138.025,137.98,137.999,604199999.0
2006-02-28 16:05:00,137.998,138.007,137.97,138.005,501199995.0
2006-02-28 16:10:00,138.001,138.014,137.945,138.01,354900001.0
2006-02-28 16:15:00,138.015,138.021,137.96,137.967,390099996.0
2006-02-28 16:20:00,137.972,137.992,137.962,137.985,513000002.0
2006-02-28 16:25:00,137.995,137.995,137.92,137.94,616599997.0
2006-02-28 16:30:00,137.947,137.974,137.925,137.925,473400001.0
2006-02-28 16:35:00,137.933,137.957,137.922,137.953,526000001.0
2006-02-28 16:40:00,137.951,138.018,137.951,138.017,428999997.0
2006-02-28 16:45:00,138.028,138.053,138.017,138.038,574400000.0
2006-02-28 16:50:00,138.04,138.041,138.015,138.04,482600003.0
2006-02-28 16:55:00,138.044,138.047,138.011,138.029,406399998.0
2006-02-28 17:00:00,138.036,138.117,138.036,138.103,679600004.0
2006-02-28 17:05:00,138.094,138.129,138.088,138.112,406599997.0
2006-02-28 17:10:00,138.115,138.236,138.115,138.22,469200001.0
2006-02-28 17:15:00,138.221,138.271,138.219,138.271,383399998.0
2006-02-28 17:20:00,138.255,138.358,138.232,138.358,624299999.0
2006-02-28 17:25:00,138.36,138.362,138.325,138.335,482000001.0
2006-02-28 17:30:00,138.332,138.37,138.284,138.299,426199994.0
2006-02-28 17:35:00,138.29,138.295,138.19,138.204,536100000.0
2006-02-28 17:40:00,138.199,138.238,138.12,138.124,358999997.0
2006-02-28 17:45:00,138.13,138.174,138.125,138.173,336700000.0
2006-02-28 17:50:00,138.174,138.181,138.12,138.128,407100001.0
2006-02-28 17:55:00,138.123,138.197,138.07,138.07,651800004.0
2006-02-28 18:00:00,138.07,138.157,138.07,138.141,6354899976.0
2006-02-28 18:05:00,138.138,138.179,138.108,138.115,7264400004.0
2006-02-28 18:10:00,138.109,138.16,138.058,138.112,5476799983.0
2006-02-28 18:15:00,138.12,138.12,138.056,138.075,5060199998.0
2006-02-28 18:20:00,138.079,138.164,138.077,138.141,6257399989.0
2006-02-28 18:25:00,138.147,138.21,138.143,138.21,4367999997.0
2006-02-28 18:30:00,138.208,138.224,138.145,138.152,5308999989.0
2006-02-28 18:35:00,138.154,138.162,138.094,138.1,3198600005.0
2006-02-28 18:40:00,138.107,138.122,138.071,138.09,2742699993.0
2006-02-28 18:45:00,138.088,138.102,138.078,138.1,2438099991.0
2006-02-28 18:50:00,138.104,138.143,138.096,138.128,4089899998.0
2006-02-28 18:55:00,138.127,138.143,138.085,138.098,3443299989.0
2006-02-28 19:00:00,138.087,138.125,138.074,138.112,2187099996.0
2006-02-28 19:05:00,138.118,138.143,138.103,138.115,3807500000.0
2006-02-28 19:10:00,138.128,138.136,138.076,138.094,1340399997.0
2006-02-28 19:15:00,138.096,138.107,138.078,138.105,2570200000.0
2006-02-28 19:20:00,138.113,138.133,138.103,138.114,2538799996.0
2006-02-28 19:25:00,138.115,138.16,138.111,138.138,3378799986.0
2006-02-28 19:30:00,138.142,138.156,138.133,138.14,3362200002.0
2006-02-28 19:35:00,138.136,138.153,138.126,138.14,2254699993.0
2006-02-28 19:40:00,138.142,138.147,138.117,138.117,2496099979.0
2006-02-28 19:45:00,138.1,138.106,138.065,138.085,1636199997.0
2006-02-28 19:50:00,138.085,138.116,138.041,138.05,2160199994.0
2006-02-28 19:55:00,138.048,138.059,138.029,138.053,2640699994.0
2006-02-28 20:00:00,138.065,138.09,138.059,138.059,1519299997.0
2006-02-28 20:05:00,138.058,138.118,138.053,138.117,2860599999.0
2006-02-28 20:10:00,138.112,138.12,138.082,138.105,2521999996.0
2006-02-28 20:15:00,138.115,138.142,138.107,138.134,1701900002.0
2006-02-28 20:20:00,138.138,138.154,138.124,138.143,1560000012.0
2006-02-28 20:25:00,138.142,138.194,138.142,138.189,3472599992.0
2006-02-28 20:30:00,138.184,138.225,138.152,138.216,4930200006.0
2006-02-28 20:35:00,138.214,138.216,138.187,138.195,3004999995.0
2006-02-28 20:40:00,138.19,138.209,138.176,138.2,3065400001.0
2006-02-28 20:45:00,138.205,138.21,138.192,138.205,3134799989.0
2006-02-28 20:50:00,138.2,138.261,138.19,138.251,2868199987.0
2006-02-28 20:55:00,138.238,138.261,138.211,138.23,4559899997.0
2006-02-28 21:00:00,138.238,138.264,138.22,138.231,3895499994.0
2006-02-28 21:05:00,138.23,138.243,138.195,138.2,2308799997.0
2006-02-28 21:10:00,138.2,138.209,138.171,138.173,2445099992.0
2006-02-28 21:15:00,138.172,138.182,138.132,138.138,2765500000.0
2006-02-28 21:20:00,138.135,138.165,138.118,138.165,3532999974.0
2006-02-28 21:25:00,138.179,138.198,138.165,138.19,1623999999.0
2006-02-28 21:30:00,138.187,138.207,138.163,138.163,1367600010.0
2006-02-28 21:35:00,138.156,138.156,138.099,138.117,946499997.0
2006-02-28 21:40:00,138.119,138.134,138.061,138.061,1617999995.0
2006-02-28 21:45:00,138.058,138.067,138.047,138.058,1403599997.0
2006-02-28 21:50:00,138.067,138.08,138.057,138.075,482600001.0
2006-02-28 21:55:00,138.08,138.106,137.942,137.942,475699998.0
2006-02-28 22:00:00,137.946,137.993,137.946,137.982,1496300003.0
2006-02-28 22:05:00,137.977,137.983,137.953,137.98,518500003.0
2006-02-28 22:10:00,137.984,138.011,137.965,138.011,749200003.0
2006-02-28 22:15:00,138.014,138.028,137.984,137.995,637000004.0
2006-02-28 22:20:00,137.998,138.014,137.985,137.985,719299998.0
2006-02-28 22:25:00,137.985,138.024,137.984,138.008,1474799991.0
2006-02-28 22:30:00,138.018,138.039,138.005,138.023,975800000.0
2006-02-28 22:35:00,138.018,138.021,137.978,137.987,1196699996.0
2006-02-28 22:40:00,137.993,138.01,137.975,137.99,1268900002.0
2006-02-28 22:45:00,137.986,138.019,137.973,137.987,982099995.0
2006-02-28 22:50:00,137.978,137.982,137.945,137.965,898200004.0
2006-02-28 22:55:00,137.964,137.98,137.935,137.945,770600001.0
2006-02-28 23:00:00,137.967,137.98,137.953,137.976,464199997.0
2006-02-28 23:05:00,137.97,137.973,137.936,137.955,533500000.0
2006-02-28 23:10:00,137.948,137.962,137.932,137.937,596700005.0
2006-02-28 23:15:00,137.941,138.0,137.936,137.987,532499995.0
2006-02-28 23:20:00,137.99,137.992,137.962,137.97,315200000.0
2006-02-28 23:25:00,137.959,137.979,137.947,137.965,572499999.0
2006-02-28 23:30:00,137.953,138.004,137.953,138.003,509900002.0
2006-02-28 23:35:00,138.01,138.02,137.995,138.015,478000002.0
2006-02-28 23:40:00,138.011,138.026,138.008,138.017,353499997.0
2006-02-28 23:45:00,138.019,138.022,137.985,137.985,447600000.0
2006-02-28 23:50:00,137.984,137.996,137.974,137.988,332200002.0
2006-02-28 23:55:00,137.987,137.994,137.974,137.978,478899999.0
2006-03-01 00:00:00,137.962,138.007,137.926,137.976,464800001.0
2006-03-01 00:05:00,137.976,138.008,137.932,137.956,674199999.0
2006-03-01 00:10:00,137.925,137.992,137.911,137.99,514700002.0
2006-03-01 00:15:00,138.002,138.004,137.937,137.998,623699997.0
2006-03-01 00:20:00,137.957,138.03,137.957,137.981,462800001.0
2006-03-01 00:25:00,137.96,138.017,137.953,137.965,512099998.0
2006-03-01 00:30:00,137.976,138.009,137.926,138.006,415399998.0
2006-03-01 00:35:00,138.01,138.032,138.006,138.007,468999998.0
2006-03-01 00:40:00,138.016,138.02,137.988,138.01,430999994.0
2006-03-01 00:45:00,138.016,138.045,138.004,138.04,570300000.0
2006-03-01 00:50:00,138.031,138.115,138.031,138.099,402699998.0
2006-03-01 00:55:00,138.096,138.107,138.071,138.071,526599995.0
2006-03-01 01:00:00,138.068,138.187,138.052,138.145,503799999.0
2006-03-01 01:05:00,138.128,138.133,138.098,138.116,537099998.0
2006-03-01 01:10:00,138.108,138.169,138.099,138.16,773800004.0
2006-03-01 01:15:00,138.174,138.223,138.157,138.203,531399999.0
2006-03-01 01:20:00,138.197,138.197,138.063,138.063,513499995.0
2006-03-01 01:25:00,138.071,138.071,137.855,137.855,482200004.0
2006-03-01 01:30:00,137.824,137.852,137.8,137.808,582600002.0
2006-03-01 01:35:00,137.815,137.925,137.805,137.91,493700000.0
2006-03-01 01:40:00,137.909,138.04,137.903,138.022,529900001.0
2006-03-01 01:45:00,138.011,138.085,137.955,138.081,515999991.0
2006-03-01 01:50:00,138.068,138.194,138.045,138.16,472700008.0
2006-03-01 01:55:00,138.164,138.171,138.096,138.104,584399997.0
2006-03-01 02:00:00,138.112,138.225,138.112,138.192,453300000.0
2006-03-01 02:05:00,138.182,138.191,138.101,138.105,345100001.0
2006-03-01 02:10:00,138.115,138.21,138.115,138.166,572999996.0
2006-03-01 02:15:00,138.175,138.23,138.175,138.207,383499998.0
2006-03-01 02:20:00,138.212,138.236,138.11,138.236,548000008.0
2006-03-01 02:25:00,138.219,138.239,138.195,138.213,315000002.0
2006-03-01 02:30:00,138.212,138.276,138.199,138.27,551199997.0
2006-03-01 02:35:00,138.279,138.333,138.274,138.333,725000005.0
2006-03-01 02:40:00,138.341,138.388,138.341,138.368,503699998.0
2006-03-01 02:45:00,138.358,138.399,138.345,138.348,474500000.0
2006-03-01 02:50:00,138.342,138.372,138.282,138.285,394300005.0
2006-03-01 02:55:00,138.283,138.342,138.269,138.342,452800002.0
2006-03-01 03:00:00,138.341,138.413,138.336,138.412,488999995.0
2006-03-01 03:05:00,138.416,138.421,138.345,138.355,419999998.0
2006-03-01 03:10:00,138.355,138.355,138.315,138.328,249500000.0
2006-03-01 03:15:00,138.329,138.34,138.306,138.339,475899997.0
2006-03-01 03:20:00,138.335,138.37,138.33,138.352,607500001.0
2006-03-01 03:25:00,138.348,138.405,138.348,138.381,530800000.0
2006-03-01 03:30:00,138.377,138.385,138.318,138.327,488100000.0
2006-03-01 03:35:00,138.319,138.322,138.279,138.318,360699998.0
2006-03-01 03:40:00,138.312,138.337,138.309,138.32,374499999.0
2006-03-01 03:45:00,138.326,138.336,138.289,138.307,293500000.0
2006-03-01 03:50:00,138.308,138.311,138.29,138.299,232500000.0
2006-03-01 03:55:00,138.298,138.306,138.286,138.298,509100001.0
2006-03-01 04:00:00,138.296,138.323,138.243,138.323,410300000.0
2006-03-01 04:05:00,138.323,138.328,138.296,138.317,477599996.0
2006-03-01 04:10:00,138.319,138.319,138.286,138.3,340300004.0
2006-03-01 04:15:00,138.292,138.313,138.29,138.303,325499998.0
2006-03-01 04:20:00,138.308,138.308,138.284,138.293,392700001.0
2006-03-01 04:25:00,138.293,138.313,138.272,138.308,598500003.0
2006-03-01 04:30:00,138.319,138.319,138.29,138.306,428400003.0
2006-03-01 04:35:00,138.309,138.351,138.309,138.321,320599999.0
2006-03-01 04:40:00,138.332,138.34,138.321,138.339,350499996.0
2006-03-01 04:45:00,138.328,138.337,138.305,138.31,472600000.0
2006-03-01 04:50:00,138.313,138.314,138.291,138.302,471199997.0
2006-03-01 04:55:00,138.305,138.337,138.297,138.31,408399999.0
2006-03-01 05:00:00,138.308,138.318,138.294,138.315,576999994.0
2006-03-01 05:05:00,138.314,138.338,138.288,138.305,375899994.0
2006-03-01 05:10:00,138.293,138.312,138.288,138.299,595200002.0
2006-03-01 05:15:00,138.297,138.297,138.228,138.242,354000001.0
2006-03-01 05:20:00,138.248,138.248,138.213,138.223,435399999.0
2006-03-01 05:25:00,138.218,138.23,138.195,138.218,402000000.0
2006-03-01 05:30:00,138.208,138.22,138.195,138.205,425100001.0
2006-03-01 05:35:00,138.202,138.213,138.123,138.123,603800007.0
2006-03-01 05:40:00,138.112,138.14,138.105,138.124,379499999.0
2006-03-01 05:45:00,138.128,138.168,138.122,138.15,490099999.0
2006-03-01 05:50:00,138.148,138.154,138.12,138.122,510199996.0
2006-03-01 05:55:00,138.127,138.182,138.119,138.17,371399996.0
2006-03-01 06:00:00,138.158,138.16,138.129,138.15,438800003.0
2006-03-01 06:05:00,138.15,138.156,138.107,138.117,417899999.0
2006-03-01 06:10:00,138.109,138.149,138.105,138.149,465900000.0
2006-03-01 06:15:00,138.147,138.147,138.1,138.112,394999999.0
2006-03-01 06:20:00,138.118,138.122,138.08,138.1,461600002.0
2006-03-01 06:25:00,138.101,138.101,138.07,138.08,295299999.0
2006-03-01 06:30:00,138.074,138.095,138.056,138.088,419000002.0
2006-03-01 06:35:00,138.094,138.105,138.086,138.096,459500001.0
2006-03-01 06:40:00,138.096,138.115,138.05,138.053,517700003.0
2006-03-01 06:45:00,138.063,138.121,138.053,138.121,405000001.0
2006-03-01 06:50:00,138.108,138.181,138.107,138.168,480800004.0
2006-03-01 06:55:00,138.165,138.175,138.136,138.148,347300001.0
2006-03-01 07:00:00,138.15,138.171,138.146,138.167,519700001.0
2006-03-01 07:05:00,138.146,138.161,138.123,138.152,536400003.0
2006-03-01 07:10:00,138.135,138.135,138.094,138.102,581599996.0
2006-03-01 07:15:00,138.094,138.109,138.094,138.102,321899997.0
2006-03-01 07:20:00,138.09,138.104,138.083,138.095,328000001.0
2006-03-01 07:25:00,138.083,138.088,138.065,138.088,469699998.0
2006-03-01 07:30:00,138.091,138.135,138.091,138.135,307900003.0
2006-03-01 07:35:00,138.124,138.137,138.1,138.129,548799993.0
2006-03-01 07:40:00,138.121,138.121,138.099,138.105,408500002.0
2006-03-01 07:45:00,138.094,138.101,137.992,138.006,660099997.0
2006-03-01 07:50:00,138.005,138.08,137.984,138.074,404599998.0
2006-03-01 07:55:00,138.061,138.112,138.058,138.09,471900001.0
2006-03-01 08:00:00,138.087,138.1,138.07,138.088,479000001.0
2006-03-01 08:05:00,138.094,138.143,138.094,138.113,636999997.0
2006-03-01 08:10:00,138.125,138.135,138.101,138.12,460399998.0
2006-03-01 08:15:00,138.116,138.134,138.11,138.121,335499997.0
2006-03-01 08:20:00,138.116,138.121,138.092,138.121,385000001.0
2006-03-01 08:25:00,138.118,138.138,138.102,138.102,549400001.0
2006-03-01 08:30:00,138.098,138.157,138.097,138.145,461100000.0
2006-03-01 08:35:00,138.136,138.143,138.125,138.135,610200004.0
2006-03-01 08:40:00,138.128,138.161,138.123,138.161,541199997.0
2006-03-01 08:45:00,138.164,138.216,138.154,138.21,609100002.0
2006-03-01 08:50:00,138.227,138.245,138.217,138.219,383099998.0
2006-03-01 08:55:00,138.217,138.217,138.164,138.175,587200000.0
2006-03-01 09:00:00,138.168,138.182,138.145,138.157,422299999.0
2006-03-01 09:05:00,138.159,138.204,138.146,138.204,503999997.0
2006-03-01 09:10:00,138.199,138.243,138.199,138.203,409399999.0
2006-03-01 09:15:00,138.207,138.25,138.201,138.212,453000001.0
2006-03-01 09:20:00,138.219,138.261,138.219,138.227,505699999.0
2006-03-01 09:25:00,138.228,138.236,138.168,138.18,327099998.0
2006-03-01 09:30:00,138.181,138.211,138.172,138.19,292700002.0
2006-03-01 09:35:00,138.188,138.196,138.138,138.15,478599997.0
2006-03-01 09:40:00,138.159,138.204,138.157,138.163,397899996.0
2006-03-01 09:45:00,138.168,138.188,138.152,138.185,518600000.0
2006-03-01 09:50:00,138.186,138.201,138.165,138.189,444500005.0
2006-03-01 09:55:00,138.193,138.265,138.193,138.265,367799999.0
2006-03-01 10:00:00,138.273,138.282,138.246,138.254,656299995.0
2006-03-01 10:05:00,138.264,138.304,138.264,138.287,245700001.0
2006-03-01 10:10:00,138.3,138.342,138.295,138.333,511999993.0
2006-03-01 10:15:00,138.324,138.341,138.297,138.308,364899998.0
2006-03-01 10:20:00,138.303,138.33,138.276,138.318,551799994.0
2006-03-01 10:25:00,138.316,138.385,138.308,138.385,415799994.0
2006-03-01 10:30:00,138.394,138.447,138.373,138.44,537900000.0
2006-03-01 10:35:00,138.446,138.454,138.358,138.384,535199999.0
2006-03-01 10:40:00,138.382,138.384,138.352,138.371,415100000.0
2006-03-01 10:45:00,138.38,138.416,138.37,138.384,411099996.0
2006-03-01 10:50:00,138.382,138.384,138.35,138.362,488300005.0
2006-03-01 10:55:00,138.365,138.403,138.363,138.373,633399993.0
2006-03-01 11:00:00,138.381,138.384,138.362,138.363,503499998.0
2006-03-01 11:05:00,138.37,138.38,138.337,138.38,476399999.0
2006-03-01 11:10:00,138.375,138.391,138.337,138.351,564900001.0
2006-03-01 11:15:00,138.348,138.385,138.343,138.383,464200002.0
2006-03-01 11:20:00,138.38,138.391,138.344,138.352,515099996.0
2006-03-01 11:25:00,138.353,138.366,138.336,138.353,352800000.0
2006-03-01 11:30:00,138.358,138.376,138.341,138.352,550099997.0
2006-03-01 11:35:00,138.35,138.365,138.337,138.34,381500000.0
2006-03-01 11:40:00,138.329,138.341,138.305,138.31,550999996.0
2006-03-01 11:45:00,138.314,138.345,138.314,138.33,636899999.0
2006-03-01 11:50:00,138.321,138.337,138.312,138.332,511700001.0
2006-03-01 11:55:00,138.337,138.371,138.329,138.367,510900000.0
2006-03-01 12:00:00,138.365,138.392,138.348,138.367,578899997.0
2006-03-01 12:05:00,138.368,138.422,138.361,138.416,354499999.0
2006-03-01 12:10:00,138.42,138.434,138.382,138.413,423800002.0
2006-03-01 12:15:00,138.412,138.449,138.398,138.413,505999994.0
2006-03-01 12:20:00,138.404,138.404,138.363,138.372,443799998.0
2006-03-01 12:25:00,138.373,138.475,138.369,138.405,469899997.0
2006-03-01 12:30:00,138.408,138.45,138.405,138.45,487800005.0
2006-03-01 12:35:00,138.451,138.684,138.451,138.66,385100001.0
2006-03-01 12:40:00,138.659,138.766,138.648,138.701,683399995.0
2006-03-01 12:45:00,138.715,138.732,138.649,138.649,530000002.0
2006-03-01 12:50:00,138.655,138.67,138.64,138.65,423199999.0
2006-03-01 12:55:00,138.652,138.727,138.646,138.727,423099997.0
2006-03-01 13:00:00,138.728,138.763,138.709,138.714,367300002.0
2006-03-01 13:05:00,138.71,138.738,138.695,138.705,407200003.0
2006-03-01 13:10:00,138.701,138.722,138.701,138.71,523499996.0
2006-03-01 13:15:00,138.709,138.784,138.698,138.758,370900000.0
2006-03-01 13:20:00,138.748,138.788,138.74,138.76,494899998.0
2006-03-01 13:25:00,138.753,138.779,138.746,138.775,635899995.0
2006-03-01 13:30:00,138.773,138.817,138.767,138.789,479899999.0
2006-03-01 13:35:00,138.771,138.772,138.669,138.671,393299997.0
2006-03-01 13:40:00,138.682,138.718,138.682,138.684,661700001.0
2006-03-01 13:45:00,138.675,138.686,138.648,138.66,460199998.0
2006-03-01 13:50:00,138.674,138.682,138.624,138.63,624599996.0
2006-03-01 13:55:00,138.633,138.642,138.605,138.627,417499997.0
2006-03-01 14:00:00,138.638,138.656,138.627,138.643,449900001.0
2006-03-01 14:05:00,138.642,138.647,138.618,138.632,575599998.0
2006-03-01 14:10:00,138.636,138.638,138.571,138.601,504599999.0
2006-03-01 14:15:00,138.601,138.673,138.585,138.666,494199998.0
2006-03-01 14:20:00,138.667,138.667,138.582,138.596,531700006.0
2006-03-01 14:25:00,138.592,138.614,138.587,138.595,384699995.0
2006-03-01 14:30:00,138.599,138.632,138.598,138.623,453899997.0
2006-03-01 14:35:00,138.621,138.633,138.574,138.574,500700004.0
2006-03-01 14:40:00,138.575,138.651,138.575,138.614,472900000.0
2006-03-01 14:45:00,138.599,138.599,138.571,138.582,467399995.0
2006-03-01 14:50:00,138.583,138.608,138.578,138.579,224299997.0
2006-03-01 14:55:00,138.571,138.611,138.571,138.601,472399999.0
2006-03-01 15:00:00,138.612,138.612,138.582,138.598,434000003.0
2006-03-01 15:05:00,138.595,138.601,138.547,138.567,268000000.0
2006-03-01 15:10:00,138.56,138.596,138.532,138.537,507899993.0
2006-03-01 15:15:00,138.523,138.54,138.496,138.52,444399999.0
2006-03-01 15:20:00,138.514,138.535,138.503,138.535,452999997.0
2006-03-01 15:25:00,138.525,138.534,138.498,138.507,608899999.0
2006-03-01 15:30:00,138.509,138.555,138.505,138.53,560200001.0
2006-03-01 15:35:00,138.532,138.54,138.473,138.478,661699998.0
2006-03-01 15:40:00,138.483,138.512,138.474,138.485,346300002.0
2006-03-01 15:45:00,138.494,138.536,138.485,138.503,480100000.0
2006-03-01 15:50:00,138.506,138.529,138.503,138.523,491600003.0
2006-03-01 15:55:00,138.518,138.549,138.504,138.515,514099999.0
2006-03-01 16:00:00,138.505,138.52,138.465,138.5,481699993.0
2006-03-01 16:05:00,138.506,138.522,138.492,138.522,627600005.0
2006-03-01 16:10:00,138.525,138.544,138.5,138.536,464899996.0
2006-03-01 16:15:00,138.535,138.576,138.525,138.576,547999999.0
2006-03-01 16:20:00,138.576,138.598,138.549,138.592,445799999.0
2006-03-01 16:25:00,138.587,138.623,138.568,138.622,387799998.0
2006-03-01 16:30:00,138.635,138.65,138.556,138.575,474299997.0
2006-03-01 16:35:00,138.582,138.59,138.55,138.55,408700002.0
2006-03-01 16:40:00,138.534,138.589,138.53,138.579,498500002.0
2006-03-01 16:45:00,138.577,138.585,138.539,138.585,553600001.0
2006-03-01 16:50:00,138.592,138.592,138.543,138.565,345000000.0
2006-03-01 16:55:00,138.561,138.584,138.535,138.544,449299997.0
2006-03-01 17:00:00,138.533,138.621,138.521,138.616,664100005.0
2006-03-01 17:05:00,138.61,138.65,138.577,138.58,456999998.0
2006-03-01 17:10:00,138.582,138.583,138.524,138.542,445200000.0
2006-03-01 17:15:00,138.542,138.589,138.539,138.586,482000001.0
2006-03-01 17:20:00,138.592,138.602,138.533,138.542,400700001.0
2006-03-01 17:25:00,138.524,138.524,138.484,138.508,492100002.0
2006-03-01 17:30:00,138.501,138.509,138.376,138.395,556000003.0
2006-03-01 17:35:00,138.412,138.438,138.4,138.438,422999999.0
2006-03-01 17:40:00,138.447,138.45,138.408,138.43,722600001.0
2006-03-01 17:45:00,138.43,138.43,138.392,138.407,375999996.0
2006-03-01 17:50:00,138.414,138.414,138.324,138.336,534799999.0
2006-03-01 17:55:00,138.33,138.351,138.292,138.349,608600001.0
2006-03-01 18:00:00,138.351,138.385,138.21,138.324,6736499987.0
2006-03-01 18:05:00,138.317,138.353,138.302,138.316,7280600003.0
2006-03-01 18:10:00,138.322,138.387,138.318,138.384,5300999995.0
2006-03-01 18:15:00,138.39,138.432,138.39,138.398,5175800004.0
2006-03-01 18:20:00,138.394,138.41,138.363,138.366,5830899981.0
2006-03-01 18:25:00,138.368,138.38,138.325,138.347,4450600017.0
2006-03-01 18:30:00,138.346,138.346,138.273,138.302,5378199986.0
2006-03-01 18:35:00,138.316,138.349,138.301,138.321,3278099991.0
2006-03-01 18:40:00,138.315,138.334,138.243,138.256,2646699996.0
2006-03-01 18:45:00,138.248,138.259,138.205,138.238,1922700005.0
2006-03-01 18:50:00,138.237,138.243,138.186,138.2,4005999996.0
2006-03-01 18:55:00,138.197,138.259,138.181,138.222,3271399983.0
2006-03-01 19:00:00,138.217,138.235,138.192,138.202,2116199993.0
2006-03-01 19:05:00,138.208,138.22,138.148,138.15,4212400000.0
2006-03-01 19:10:00,138.158,138.227,138.147,138.219,1422499993.0
2006-03-01 19:15:00,138.215,138.236,138.186,138.207,2702300000.0
2006-03-01 19:20:00,138.213,138.221,138.181,138.183,2583899991.0
2006-03-01 19:25:00,138.175,138.176,138.137,138.149,3529299999.0
2006-03-01 19:30:00,138.155,138.2,138.134,138.184,3722600021.0
2006-03-01 19:35:00,138.185,138.227,138.173,138.186,2325599990.0
2006-03-01 19:40:00,138.192,138.246,138.185,138.246,2273599984.0
2006-03-01 19:45:00,138.25,138.291,138.245,138.277,1890899996.0
2006-03-01 19:50:00,138.278,138.289,138.26,138.289,2283900002.0
2006-03-01 19:55:00,138.287,138.295,138.263,138.289,2265400002.0
2006-03-01 20:00:00,138.29,138.296,138.256,138.272,1591999997.0
2006-03-01 20:05:00,138.272,138.276,138.22,138.238,2617900000.0
2006-03-01 20:10:00,138.233,138.255,138.223,138.235,2531499996.0
2006-03-01 20:15:00,138.245,138.366,138.245,138.325,2130800009.0
2006-03-01 20:20:00,138.324,138.331,138.279,138.312,1865999997.0
2006-03-01 20:25:00,138.331,138.394,138.331,138.378,4056099989.0
2006-03-01 20:30:00,138.381,138.404,138.341,138.362,5366999961.0
2006-03-01 20:35:00,138.36,138.368,138.317,138.327,2978299998.0
2006-03-01 20:40:00,138.319,138.327,138.303,138.32,2869200002.0
2006-03-01 20:45:00,138.322,138.399,138.301,138.395,3295599985.0
2006-03-01 20:50:00,138.392,138.446,138.376,138.389,3118799984.0
2006-03-01 20:55:00,138.385,138.434,138.375,138.398,4778499995.0
2006-03-01 21:00:00,138.4,138.43,138.384,138.393,4088300000.0
2006-03-01 21:05:00,138.397,138.43,138.338,138.368,2430700009.0
2006-03-01 21:10:00,138.373,138.374,138.309,138.356,2374599994.0
2006-03-01 21:15:00,138.355,138.377,138.342,138.368,3214799990.0
2006-03-01 21:20:00,138.367,138.367,138.32,138.328,4239400018.0
2006-03-01 21:25:00,138.332,138.361,138.313,138.343,1418900007.0
2006-03-01 21:30:00,138.339,138.403,138.339,138.398,1327800005.0
2006-03-01 21:35:00,138.397,138.481,138.378,138.479,1134200001.0
2006-03-01 21:40:00,138.483,138.512,138.368,138.38,1750499994.0
2006-03-01 21:45:00,138.38,138.394,138.356,138.377,1346999996.0
2006-03-01 21:50:00,138.38,138.407,138.373,138.395,632499997.0
2006-03-01 21:55:00,138.405,138.416,138.374,138.374,282600001.0
2006-03-01 22:00:00,138.368,138.406,138.339,138.404,1391600004.0
2006-03-01 22:05:00,138.399,138.402,138.375,138.378,554999995.0
2006-03-01 22:10:00,138.374,138.382,138.37,138.37,545699999.0
2006-03-01 22:15:00,138.37,138.379,138.301,138.312,701599996.0
2006-03-01 22:20:00,138.317,138.348,138.305,138.348,883800001.0
2006-03-01 22:25:00,138.356,138.371,138.336,138.357,1468300004.0
2006-03-01 22:30:00,138.334,138.334,138.303,138.317,860400004.0
2006-03-01 22:35:00,138.321,138.346,138.313,138.327,1403599996.0
2006-03-01 22:40:00,138.329,138.357,138.324,138.324,1256099991.0
2006-03-01 22:45:00,138.327,138.348,138.314,138.327,1122999998.0
2006-03-01 22:50:00,138.326,138.327,138.296,138.306,842300001.0
2006-03-01 22:55:00,138.303,138.318,138.27,138.291,681999996.0
2006-03-01 23:00:00,138.312,138.319,138.294,138.315,601300001.0
2006-03-01 23:05:00,138.312,138.327,138.295,138.302,406300000.0
2006-03-01 23:10:00,138.295,138.318,138.295,138.308,373800001.0
2006-03-01 23:15:00,138.307,138.326,138.302,138.318,507900000.0
2006-03-01 23:20:00,138.326,138.326,138.292,138.292,291400001.0
2006-03-01 23:25:00,138.273,138.309,138.273,138.309,481799998.0
2006-03-01 23:30:00,138.301,138.314,138.295,138.305,379499999.0
2006-03-01 23:35:00,138.306,138.31,138.278,138.307,536200003.0
2006-03-01 23:40:00,138.3,138.325,138.283,138.316,491800000.0
2006-03-01 23:45:00,138.311,138.323,138.301,138.312,502400006.0
2006-03-01 23:50:00,138.32,138.352,138.32,138.329,593100003.0
2006-03-01 23:55:00,138.327,138.363,138.318,138.355,625800000.0
2006-03-02 00:00:00,138.342,138.362,138.238,138.238,561300000.0
2006-03-02 00:05:00,138.24,138.345,138.24,138.325,514400002.0
2006-03-02 00:10:00,138.338,138.351,138.24,138.256,598799997.0
2006-03-02 00:15:00,138.272,138.278,138.179,138.245,696000002.0
2006-03-02 00:20:00,138.248,138.333,138.196,138.256,556200002.0
2006-03-02 00:25:00,138.259,138.263,138.24,138.259,424500000.0
2006-03-02 00:30:00,138.26,138.337,138.255,138.329,694599995.0
2006-03-02 00:35:00,138.322,138.332,138.295,138.332,453499999.0
2006-03-02 00:40:00,138.33,138.33,138.267,138.268,395900003.0
2006-03-02 00:45:00,138.265,138.332,138.263,138.329,435299999.0
2006-03-02 00:50:00,138.326,138.335,138.297,138.303,403800001.0
2006-03-02 00:55:00,138.295,138.321,138.263,138.263,540500002.0
2006-03-02 01:00:00,138.261,138.314,138.257,138.305,611899996.0
2006-03-02 01:05:00,138.302,138.302,138.289,138.298,445599995.0
2006-03-02 01:10:00,138.299,138.301,138.278,138.282,492599997.0
2006-03-02 01:15:00,138.295,138.295,138.272,138.281,437600001.0
2006-03-02 01:20:00,138.29,138.302,138.26,138.285,466499995.0
2006-03-02 01:25:00,138.296,138.325,138.291,138.306,429099995.0
2006-03-02 01:30:00,138.3,138.3,138.235,138.258,672300001.0
2006-03-02 01:35:00,138.268,138.289,138.255,138.286,497899997.0
2006-03-02 01:40:00,138.283,138.283,138.236,138.27,567200001.0
2006-03-02 01:45:00,138.273,138.275,138.251,138.267,405299998.0
2006-03-02 01:50:00,138.263,138.305,138.263,138.29,528499999.0
2006-03-02 01:55:00,138.302,138.332,138.286,138.321,444199995.0
2006-03-02 02:00:00,138.317,138.329,138.279,138.307,519600002.0
2006-03-02 02:05:00,138.304,138.304,138.253,138.253,432999998.0
2006-03-02 02:10:00,138.251,138.277,138.236,138.265,460100000.0
2006-03-02 02:15:00,138.265,138.283,138.236,138.247,341900000.0
2006-03-02 02:20:00,138.256,138.273,138.226,138.268,378899995.0
2006-03-02 02:25:00,138.252,138.258,138.235,138.235,487899994.0
2006-03-02 02:30:00,138.233,138.282,138.229,138.262,367899997.0
2006-03-02 02:35:00,138.271,138.307,138.257,138.293,363999996.0
2006-03-02 02:40:00,138.303,138.308,138.273,138.296,403699999.0
2006-03-02 02:45:00,138.285,138.31,138.262,138.31,513899996.0
2006-03-02 02:50:00,138.308,138.308,138.274,138.274,384199999.0
2006-03-02 02:55:00,138.283,138.324,138.254,138.321,724600003.0
2006-03-02 03:00:00,138.325,138.418,138.307,138.412,391499999.0
2006-03-02 03:05:00,138.411,138.466,138.409,138.447,464299999.0
2006-03-02 03:10:00,138.445,138.445,138.404,138.415,456699997.0
2006-03-02 03:15:00,138.417,138.428,138.41,138.411,441399998.0
2006-03-02 03:20:00,138.403,138.421,138.387,138.408,445699999.0
2006-03-02 03:25:00,138.41,138.432,138.401,138.432,496899999.0
2006-03-02 03:30:00,138.43,138.443,138.413,138.423,357699995.0
2006-03-02 03:35:00,138.418,138.434,138.409,138.425,240200001.0
2006-03-02 03:40:00,138.42,138.465,138.42,138.451,422000001.0
2006-03-02 03:45:00,138.452,138.484,138.448,138.476,388500002.0
2006-03-02 03:50:00,138.478,138.519,138.476,138.48,306000001.0
2006-03-02 03:55:00,138.468,138.472,138.453,138.468,291899999.0
2006-03-02 04:00:00,138.466,138.472,138.451,138.452,438499999.0
2006-03-02 04:05:00,138.44,138.506,138.433,138.498,406999999.0
2006-03-02 04:10:00,138.502,138.519,138.499,138.515,415100000.0
2006-03-02 04:15:00,138.508,138.515,138.502,138.51,346999998.0
2006-03-02 04:20:00,138.513,138.522,138.496,138.5,589699996.0
2006-03-02 04:25:00,138.499,138.519,138.49,138.515,550499998.0
2006-03-02 04:30:00,138.524,138.535,138.512,138.52,371899999.0
2006-03-02 04:35:00,138.522,138.528,138.495,138.495,441600003.0
2006-03-02 04:40:00,138.506,138.513,138.477,138.487,259100001.0
2006-03-02 04:45:00,138.485,138.485,138.451,138.465,477499998.0
2006-03-02 04:50:00,138.465,138.489,138.464,138.47,370999999.0
2006-03-02 04:55:00,138.471,138.489,138.467,138.48,519600004.0
2006-03-02 05:00:00,138.482,138.495,138.472,138.473,443499998.0
2006-03-02 05:05:00,138.465,138.497,138.463,138.497,397599996.0
2006-03-02 05:10:00,138.498,138.506,138.48,138.493,418399999.0
2006-03-02 05:15:00,138.496,138.496,138.472,138.478,411700001.0
2006-03-02 05:20:00,138.485,138.502,138.474,138.488,609899997.0
2006-03-02 05:25:00,138.488,138.502,138.479,138.496,540099999.0
2006-03-02 05:30:00,138.494,138.51,138.485,138.485,313999999.0
2006-03-02 05:35:00,138.484,138.494,138.474,138.49,306999999.0
2006-03-02 05:40:00,138.491,138.511,138.485,138.5,437800000.0
2006-03-02 05:45:00,138.5,138.517,138.495,138.501,394299997.0
2006-03-02 05:50:00,138.504,138.543,138.502,138.538,543000001.0
2006-03-02 05:55:00,138.54,138.572,138.535,138.572,391899995.0
2006-03-02 06:00:00,138.564,138.577,138.555,138.573,373299997.0
2006-03-02 06:05:00,138.579,138.604,138.561,138.59,460300001.0
2006-03-02 06:10:00,138.588,138.59,138.566,138.568,322499999.0
2006-03-02 06:15:00,138.566,138.566,138.525,138.528,395100005.0
2006-03-02 06:20:00,138.521,138.54,138.511,138.535,338200000.0
2006-03-02 06:25:00,138.544,138.553,138.533,138.548,418500003.0
2006-03-02 06:30:00,138.552,138.599,138.547,138.55,320000002.0
2006-03-02 06:35:00,138.559,138.578,138.554,138.556,368200002.0
2006-03-02 06:40:00,138.542,138.558,138.537,138.548,418300000.0
2006-03-02 06:45:00,138.553,138.553,138.534,138.55,423399997.0
2006-03-02 06:50:00,138.55,138.582,138.545,138.556,445099996.0
2006-03-02 06:55:00,138.558,138.659,138.558,138.638,466700004.0
2006-03-02 07:00:00,138.65,138.672,138.633,138.636,432099996.0
2006-03-02 07:05:00,138.624,138.644,138.602,138.605,571499998.0
2006-03-02 07:10:00,138.606,138.613,138.585,138.609,447499998.0
2006-03-02 07:15:00,138.603,138.634,138.591,138.629,395599999.0
2006-03-02 07:20:00,138.624,138.638,138.597,138.609,412599997.0
2006-03-02 07:25:00,138.607,138.627,138.597,138.615,371199995.0
2006-03-02 07:30:00,138.611,138.627,138.573,138.592,443200000.0
2006-03-02 07:35:00,138.593,138.596,138.568,138.588,420700004.0
2006-03-02 07:40:00,138.585,138.599,138.555,138.57,324600000.0
2006-03-02 07:45:00,138.565,138.576,138.549,138.576,281599999.0
2006-03-02 07:50:00,138.577,138.609,138.577,138.6,415800002.0
2006-03-02 07:55:00,138.605,138.628,138.604,138.628,348700001.0
2006-03-02 08:00:00,138.622,138.645,138.59,138.591,486699999.0
2006-03-02 08:05:00,138.588,138.6,138.57,138.573,461199998.0
2006-03-02 08:10:00,138.578,138.581,138.531,138.562,507799996.0
2006-03-02 08:15:00,138.56,138.602,138.556,138.602,394200000.0
2006-03-02 08:20:00,138.608,138.614,138.592,138.608,577500001.0
2006-03-02 08:25:00,138.607,138.618,138.584,138.608,515600000.0
2006-03-02 08:30:00,138.61,138.626,138.598,138.626,496699999.0
2006-03-02 08:35:00,138.62,138.623,138.591,138.615,446900002.0
2006-03-02 08:40:00,138.615,138.675,138.615,138.664,578000007.0
2006-03-02 08:45:00,138.656,138.658,138.628,138.658,540200001.0
2006-03-02 08:50:00,138.659,138.674,138.639,138.64,237699999.0
2006-03-02 08:55:00,138.643,138.65,138.623,138.628,416299998.0
2006-03-02 09:00:00,138.625,138.652,138.612,138.615,393800002.0
2006-03-02 09:05:00,138.621,138.642,138.608,138.642,547399997.0
2006-03-02 09:10:00,138.632,138.639,138.605,138.621,513700004.0
2006-03-02 09:15:00,138.607,138.607,138.548,138.548,421499998.0
2006-03-02 09:20:00,138.54,138.551,138.512,138.519,511500001.0
2006-03-02 09:25:00,138.52,138.544,138.511,138.528,468599995.0
2006-03-02 09:30:00,138.532,138.551,138.518,138.518,454299997.0
2006-03-02 09:35:00,138.513,138.524,138.414,138.415,343999996.0
2006-03-02 09:40:00,138.414,138.472,138.406,138.46,447599999.0
2006-03-02 09:45:00,138.463,138.48,138.453,138.47,311000001.0
2006-03-02 09:50:00,138.465,138.496,138.441,138.488,428300000.0
2006-03-02 09:55:00,138.48,138.511,138.469,138.511,494299998.0
2006-03-02 10:00:00,138.5,138.528,138.478,138.505,466399998.0
2006-03-02 10:05:00,138.504,138.523,138.492,138.516,417699999.0
2006-03-02 10:10:00,138.524,138.543,138.511,138.539,432300000.0
2006-03-02 10:15:00,138.533,138.551,138.525,138.542,455999999.0
2006-03-02 10:20:00,138.538,138.565,138.521,138.56,537399998.0
2006-03-02 10:25:00,138.557,138.642,138.534,138.642,588000002.0
2006-03-02 10:30:00,138.655,138.655,138.559,138.565,463499995.0
2006-03-02 10:35:00,138.557,138.572,138.547,138.57,527100006.0
2006-03-02 10:40:00,138.575,138.612,138.564,138.61,547300000.0
2006-03-02 10:45:00,138.608,138.613,138.583,138.598,635400005.0
2006-03-02 10:50:00,138.588,138.596,138.57,138.595,464700002.0
2006-03-02 10:55:00,138.595,138.601,138.555,138.593,376400003.0
2006-03-02 11:00:00,138.598,138.621,138.589,138.615,454600002.0
2006-03-02 11:05:00,138.62,138.647,138.6,138.647,343399997.0
2006-03-02 11:10:00,138.658,138.685,138.637,138.649,464300002.0
2006-03-02 11:15:00,138.656,138.658,138.625,138.653,510399997.0
2006-03-02 11:20:00,138.654,138.674,138.648,138.663,488700003.0
2006-03-02 11:25:00,138.67,138.725,138.664,138.68,577999998.0
2006-03-02 11:30:00,138.68,138.686,138.591,138.618,473300000.0
2006-03-02 11:35:00,138.615,138.657,138.588,138.648,543099995.0
2006-03-02 11:40:00,138.633,138.664,138.623,138.663,460399995.0
2006-03-02 11:45:00,138.661,138.679,138.652,138.669,440800000.0
2006-03-02 11:50:00,138.66,138.67,138.64,138.653,471100003.0
2006-03-02 11:55:00,138.651,138.651,138.613,138.626,586599997.0
2006-03-02 12:00:00,138.63,138.688,138.627,138.679,591699997.0
2006-03-02 12:05:00,138.673,138.687,138.656,138.665,527099999.0
2006-03-02 12:10:00,138.668,138.677,138.653,138.665,623400004.0
2006-03-02 12:15:00,138.668,138.675,138.659,138.673,456300001.0
2006-03-02 12:20:00,138.675,138.688,138.661,138.671,424200001.0
2006-03-02 12:25:00,138.673,138.682,138.658,138.672,292300001.0
2006-03-02 12:30:00,138.673,138.715,138.656,138.715,620000000.0
2006-03-02 12:35:00,138.729,138.747,138.67,138.67,273999997.0
2006-03-02 12:40:00,138.672,138.675,138.635,138.668,564899998.0
2006-03-02 12:45:00,138.675,138.679,138.657,138.657,452199997.0
2006-03-02 12:50:00,138.657,138.668,138.645,138.661,275099999.0
2006-03-02 12:55:00,138.658,138.682,138.643,138.672,493399998.0
2006-03-02 13:00:00,138.677,138.699,138.663,138.699,338099999.0
2006-03-02 13:05:00,138.691,138.743,138.691,138.74,385600000.0
2006-03-02 13:10:00,138.738,138.795,138.734,138.795,414899995.0
2006-03-02 13:15:00,138.8,138.814,138.758,138.767,240899998.0
2006-03-02 13:20:00,138.774,138.782,138.752,138.765,387999999.0
2006-03-02 13:25:00,138.769,138.825,138.769,138.785,480800004.0
2006-03-02 13:30:00,138.778,138.778,138.736,138.745,404500001.0
2006-03-02 13:35:00,138.736,138.816,138.725,138.79,507400002.0
2006-03-02 13:40:00,138.783,138.808,138.78,138.785,624499998.0
2006-03-02 13:45:00,138.781,138.796,138.762,138.762,505800003.0
2006-03-02 13:50:00,138.753,138.801,138.744,138.744,312499997.0
2006-03-02 13:55:00,138.733,138.75,138.723,138.742,393100003.0
2006-03-02 14:00:00,138.744,138.762,138.728,138.733,437599999.0
2006-03-02 14:05:00,138.725,138.732,138.683,138.69,510000004.0
2006-03-02 14:10:00,138.696,138.727,138.675,138.703,443900004.0
2006-03-02 14:15:00,138.706,138.752,138.689,138.689,502900001.0
2006-03-02 14:20:00,138.685,138.708,138.653,138.685,493699999.0
2006-03-02 14:25:00,138.682,138.7,138.671,138.671,469700002.0
2006-03-02 14:30:00,138.652,138.668,138.643,138.655,630200002.0
2006-03-02 14:35:00,138.653,138.656,138.632,138.653,596599997.0
2006-03-02 14:40:00,138.66,138.687,138.657,138.678,526700001.0
2006-03-02 14:45:00,138.682,138.711,138.659,138.711,378100002.0
2006-03-02 14:50:00,138.723,138.724,138.699,138.704,391399998.0
2006-03-02 14:55:00,138.697,138.703,138.659,138.665,396100000.0
2006-03-02 15:00:00,138.678,138.785,138.641,138.768,468800003.0
2006-03-02 15:05:00,138.756,138.792,138.704,138.704,445400001.0
2006-03-02 15:10:00,138.709,138.727,138.693,138.703,593899997.0
2006-03-02 15:15:00,138.695,138.726,138.684,138.694,492399997.0
2006-03-02 15:20:00,138.683,138.683,138.631,138.64,566999997.0
2006-03-02 15:25:00,138.63,138.665,138.593,138.649,592600006.0
2006-03-02 15:30:00,138.642,138.711,138.638,138.711,392600000.0
2006-03-02 15:35:00,138.71,138.71,138.668,138.684,348299997.0
2006-03-02 15:40:00,138.703,138.926,138.703,138.926,555100005.0
2006-03-02 15:45:00,138.94,138.977,138.859,138.859,527999995.0
2006-03-02 15:50:00,138.848,138.882,138.803,138.845,440500001.0
2006-03-02 15:55:00,138.849,138.921,138.849,138.906,410199999.0
2006-03-02 16:00:00,138.911,138.927,138.826,138.845,603300002.0
2006-03-02 16:05:00,138.837,138.859,138.807,138.812,480800000.0
2006-03-02 16:10:00,138.804,138.84,138.741,138.84,426999999.0
2006-03-02 16:15:00,138.844,138.903,138.844,138.903,461599999.0
2006-03-02 16:20:00,138.908,138.924,138.88,138.92,523799997.0
2006-03-02 16:25:00,138.924,138.975,138.915,138.958,564200006.0
2006-03-02 16:30:00,138.96,138.96,138.9,138.908,412199999.0
2006-03-02 16:35:00,138.899,138.932,138.888,138.931,462100002.0
2006-03-02 16:40:00,138.923,139.054,138.895,139.052,435300001.0
2006-03-02 16:45:00,139.066,139.066,138.97,138.978,390699994.0
2006-03-02 16:50:00,138.967,138.967,138.894,138.906,579800001.0
2006-03-02 16:55:00,138.911,138.912,138.842,138.855,437899999.0
2006-03-02 17:00:00,138.858,139.023,138.847,139.005,551200000.0
2006-03-02 17:05:00,139.017,139.147,139.001,139.141,294799996.0
2006-03-02 17:10:00,139.155,139.215,139.129,139.183,510000002.0
2006-03-02 17:15:00,139.182,139.184,139.125,139.133,678299998.0
2006-03-02 17:20:00,139.125,139.192,139.123,139.145,468999997.0
2006-03-02 17:25:00,139.145,139.168,139.098,139.1,435900000.0
2006-03-02 17:30:00,139.088,139.118,139.04,139.044,519900001.0
2006-03-02 17:35:00,139.033,139.062,138.993,139.041,554900000.0
2006-03-02 17:40:00,139.014,139.053,138.953,139.053,479999998.0
2006-03-02 17:45:00,139.055,139.079,139.038,139.056,454099998.0
2006-03-02 17:50:00,139.053,139.094,139.048,139.076,402700000.0
2006-03-02 17:55:00,139.073,139.149,139.072,139.148,506499998.0
2006-03-02 18:00:00,139.143,139.36,139.137,139.154,6842099997.0
2006-03-02 18:05:00,139.148,139.197,139.137,139.185,7867099989.0
2006-03-02 18:10:00,139.19,139.242,139.19,139.208,5569199994.0
2006-03-02 18:15:00,139.209,139.337,139.204,139.319,5280100018.0
2006-03-02 18:20:00,139.319,139.417,139.313,139.399,5978199976.0
2006-03-02 18:25:00,139.413,139.451,139.36,139.395,3987999990.0
2006-03-02 18:30:00,139.391,139.413,139.287,139.287,5700699973.0
2006-03-02 18:35:00,139.279,139.309,139.211,139.27,3155399999.0
2006-03-02 18:40:00,139.258,139.32,139.234,139.32,2857699994.0
2006-03-02 18:45:00,139.321,139.341,139.309,139.319,2348200009.0
2006-03-02 18:50:00,139.326,139.362,139.298,139.311,3865300000.0
2006-03-02 18:55:00,139.307,139.307,139.265,139.3,3335600010.0
2006-03-02 19:00:00,139.3,139.368,139.3,139.355,1955199999.0
2006-03-02 19:05:00,139.359,139.385,139.335,139.385,3876399991.0
2006-03-02 19:10:00,139.394,139.452,139.382,139.426,1394500005.0
2006-03-02 19:15:00,139.42,139.554,139.407,139.545,2824000003.0
2006-03-02 19:20:00,139.552,139.559,139.483,139.498,2795200004.0
2006-03-02 19:25:00,139.498,139.587,139.493,139.566,3481299996.0
2006-03-02 19:30:00,139.577,139.605,139.569,139.577,4108199996.0
2006-03-02 19:35:00,139.573,139.592,139.534,139.547,2434899998.0
2006-03-02 19:40:00,139.556,139.573,139.537,139.548,2340599995.0
2006-03-02 19:45:00,139.55,139.588,139.538,139.541,2138399994.0
2006-03-02 19:50:00,139.533,139.536,139.455,139.468,1984299997.0
2006-03-02 19:55:00,139.468,139.468,139.429,139.438,2543399998.0
2006-03-02 20:00:00,139.45,139.502,139.423,139.441,1881899995.0
2006-03-02 20:05:00,139.439,139.453,139.416,139.43,2206900003.0
2006-03-02 20:10:00,139.425,139.443,139.413,139.437,2585600007.0
2006-03-02 20:15:00,139.447,139.447,139.416,139.417,2325199989.0
2006-03-02 20:20:00,139.416,139.438,139.384,139.422,2014999999.0
2006-03-02 20:25:00,139.42,139.431,139.39,139.412,3781399995.0
2006-03-02 20:30:00,139.408,139.411,139.385,139.4,5179400001.0
2006-03-02 20:35:00,139.408,139.41,139.382,139.39,2907900001.0
2006-03-02 20:40:00,139.385,139.397,139.301,139.31,3315200018.0
2006-03-02 20:45:00,139.315,139.333,139.301,139.323,3307699997.0
2006-03-02 20:50:00,139.313,139.316,139.259,139.283,2954399991.0
2006-03-02 20:55:00,139.282,139.306,139.278,139.292,4966099987.0
2006-03-02 21:00:00,139.293,139.323,139.248,139.275,3832100006.0
2006-03-02 21:05:00,139.281,139.295,139.263,139.278,2269999995.0
2006-03-02 21:10:00,139.278,139.315,139.271,139.305,2032299991.0
2006-03-02 21:15:00,139.302,139.338,139.268,139.314,3054000001.0
2006-03-02 21:20:00,139.31,139.479,139.31,139.479,3745199994.0
2006-03-02 21:25:00,139.494,139.506,139.456,139.462,1498900001.0
2006-03-02 21:30:00,139.455,139.47,139.41,139.42,1436900002.0
2006-03-02 21:35:00,139.425,139.452,139.403,139.429,873299996.0
2006-03-02 21:40:00,139.424,139.436,139.404,139.408,1720400017.0
2006-03-02 21:45:00,139.41,139.416,139.38,139.403,1441799997.0
2006-03-02 21:50:00,139.408,139.416,139.371,139.38,586600001.0
2006-03-02 21:55:00,139.388,139.401,139.356,139.356,439699999.0
2006-03-02 22:00:00,139.353,139.39,139.34,139.374,1389999991.0
2006-03-02 22:05:00,139.371,139.384,139.358,139.362,613799995.0
2006-03-02 22:10:00,139.364,139.417,139.364,139.408,838400006.0
2006-03-02 22:15:00,139.413,139.431,139.409,139.431,670099997.0
2006-03-02 22:20:00,139.432,139.47,139.421,139.464,538400003.0
2006-03-02 22:25:00,139.46,139.461,139.413,139.418,1201599999.0
2006-03-02 22:30:00,139.425,139.467,139.413,139.46,836900003.0
2006-03-02 22:35:00,139.46,139.485,139.454,139.465,1197700002.0
2006-03-02 22:40:00,139.463,139.478,139.441,139.457,1211400001.0
2006-03-02 22:45:00,139.459,139.49,139.445,139.46,1010299996.0
2006-03-02 22:50:00,139.463,139.48,139.444,139.472,939199994.0
2006-03-02 22:55:00,139.467,139.488,139.433,139.437,887099998.0
2006-03-02 23:00:00,139.453,139.453,139.412,139.412,425700002.0
2006-03-02 23:05:00,139.411,139.434,139.392,139.423,424400001.0
2006-03-02 23:10:00,139.417,139.444,139.407,139.423,309299999.0
2006-03-02 23:15:00,139.425,139.45,139.421,139.43,459800000.0
2006-03-02 23:20:00,139.432,139.444,139.411,139.434,384200004.0
2006-03-02 23:25:00,139.431,139.468,139.425,139.45,462599999.0
2006-03-02 23:30:00,139.452,139.475,139.41,139.47,385199999.0
2006-03-02 23:35:00,139.477,139.477,139.435,139.435,473900002.0
2006-03-02 23:40:00,139.42,139.458,139.413,139.45,532099999.0
2006-03-02 23:45:00,139.447,139.467,139.436,139.453,304300000.0
2006-03-02 23:50:00,139.46,139.476,139.441,139.465,471299993.0
2006-03-02 23:55:00,139.458,139.481,139.45,139.479,550500003.0
2006-03-03 00:00:00,139.467,139.48,139.383,139.422,510099996.0
2006-03-03 00:05:00,139.43,139.52,139.416,139.505,442400000.0
2006-03-03 00:10:00,139.495,139.515,139.438,139.476,481200002.0
2006-03-03 00:15:00,139.492,139.494,139.422,139.452,515500003.0
2006-03-03 00:20:00,139.44,139.5,139.428,139.479,400800001.0
2006-03-03 00:25:00,139.482,139.533,139.482,139.507,384900004.0
2006-03-03 00:30:00,139.513,139.526,139.43,139.502,507300000.0
2006-03-03 00:35:00,139.501,139.501,139.418,139.448,462999996.0
2006-03-03 00:40:00,139.45,139.461,139.418,139.448,448400000.0
2006-03-03 00:45:00,139.449,139.477,139.438,139.477,494400003.0
2006-03-03 00:50:00,139.468,139.473,139.447,139.454,452299997.0
2006-03-03 00:55:00,139.45,139.488,139.45,139.46,457700006.0
2006-03-03 01:00:00,139.46,139.491,139.458,139.48,601700003.0
2006-03-03 01:05:00,139.47,139.47,139.443,139.45,463500001.0
2006-03-03 01:10:00,139.446,139.465,139.438,139.445,653799995.0
2006-03-03 01:15:00,139.442,139.45,139.425,139.44,481600000.0
2006-03-03 01:20:00,139.445,139.448,139.402,139.402,457900007.0
2006-03-03 01:25:00,139.406,139.414,139.378,139.385,475999997.0
2006-03-03 01:30:00,139.362,139.362,139.127,139.133,588299996.0
2006-03-03 01:35:00,139.158,139.243,139.158,139.216,413700004.0
2006-03-03 01:40:00,139.21,139.282,139.196,139.272,369199998.0
2006-03-03 01:45:00,139.267,139.315,139.261,139.309,542499998.0
2006-03-03 01:50:00,139.298,139.37,139.285,139.35,360100000.0
2006-03-03 01:55:00,139.368,139.388,139.313,139.372,567399996.0
2006-03-03 02:00:00,139.384,139.472,139.384,139.404,494100003.0
2006-03-03 02:05:00,139.404,139.479,139.396,139.426,386599999.0
2006-03-03 02:10:00,139.418,139.615,139.412,139.558,469200001.0
2006-03-03 02:15:00,139.557,139.685,139.536,139.599,299999997.0
2006-03-03 02:20:00,139.608,139.608,139.557,139.581,534300004.0
2006-03-03 02:25:00,139.568,139.618,139.559,139.594,392800005.0
2006-03-03 02:30:00,139.587,139.733,139.584,139.716,320999996.0
2006-03-03 02:35:00,139.722,139.809,139.719,139.765,377400004.0
2006-03-03 02:40:00,139.766,139.91,139.766,139.877,474700002.0
2006-03-03 02:45:00,139.859,139.889,139.839,139.889,716900008.0
2006-03-03 02:50:00,139.874,139.982,139.855,139.982,207200001.0
2006-03-03 02:55:00,140.026,140.145,140.026,140.145,568899999.0
2006-03-03 03:00:00,140.157,140.169,140.022,140.023,485000000.0
2006-03-03 03:05:00,140.03,140.04,139.93,139.93,528599998.0
2006-03-03 03:10:00,139.915,139.942,139.834,139.842,406900001.0
2006-03-03 03:15:00,139.849,139.879,139.833,139.845,299799998.0
2006-03-03 03:20:00,139.818,139.837,139.778,139.83,479599998.0
2006-03-03 03:25:00,139.832,139.875,139.808,139.868,488099997.0
2006-03-03 03:30:00,139.861,139.866,139.819,139.838,537100001.0
2006-03-03 03:35:00,139.834,139.86,139.822,139.85,435500001.0
2006-03-03 03:40:00,139.841,139.852,139.766,139.791,649400006.0
2006-03-03 03:45:00,139.803,139.825,139.772,139.772,467100000.0
2006-03-03 03:50:00,139.768,139.805,139.761,139.78,602400005.0
2006-03-03 03:55:00,139.776,139.793,139.765,139.769,417000004.0
2006-03-03 04:00:00,139.765,139.78,139.739,139.78,244399996.0
2006-03-03 04:05:00,139.794,139.837,139.787,139.81,559600000.0
2006-03-03 04:10:00,139.813,139.849,139.813,139.833,367800004.0
2006-03-03 04:15:00,139.825,139.843,139.813,139.833,261299998.0
2006-03-03 04:20:00,139.833,139.933,139.826,139.933,554599999.0
2006-03-03 04:25:00,139.931,139.931,139.888,139.899,452600001.0
2006-03-03 04:30:00,139.902,139.91,139.885,139.9,332699999.0
2006-03-03 04:35:00,139.895,139.896,139.87,139.875,478800004.0
2006-03-03 04:40:00,139.881,139.881,139.779,139.8,349399997.0
2006-03-03 04:45:00,139.8,139.81,139.765,139.765,620500000.0
2006-03-03 04:50:00,139.766,139.788,139.75,139.75,411399996.0
2006-03-03 04:55:00,139.747,139.772,139.744,139.768,372900004.0
2006-03-03 05:00:00,139.77,139.813,139.762,139.808,296400000.0
2006-03-03 05:05:00,139.807,139.822,139.805,139.815,340700001.0
2006-03-03 05:10:00,139.811,139.826,139.808,139.811,306000001.0
2006-03-03 05:15:00,139.818,139.838,139.808,139.83,351400002.0
2006-03-03 05:20:00,139.832,139.84,139.819,139.832,386899999.0
2006-03-03 05:25:00,139.846,139.875,139.84,139.853,412900000.0
2006-03-03 05:30:00,139.855,139.9,139.855,139.888,251099998.0
2006-03-03 05:35:00,139.889,139.9,139.875,139.9,494899999.0
2006-03-03 05:40:00,139.902,139.925,139.886,139.923,514600000.0
2006-03-03 05:45:00,139.923,139.948,139.91,139.939,512200001.0
2006-03-03 05:50:00,139.939,139.954,139.927,139.943,367999999.0
2006-03-03 05:55:00,139.948,139.948,139.923,139.938,457199998.0
2006-03-03 06:00:00,139.924,139.945,139.914,139.925,384200001.0
2006-03-03 06:05:00,139.941,139.979,139.941,139.971,552999998.0
2006-03-03 06:10:00,139.971,139.984,139.955,139.97,331199999.0
2006-03-03 06:15:00,139.975,139.981,139.948,139.969,407500000.0
2006-03-03 06:20:00,139.966,140.014,139.963,139.994,431900000.0
2006-03-03 06:25:00,139.992,140.005,139.969,140.004,416700001.0
2006-03-03 06:30:00,140.002,140.004,139.98,139.995,431399996.0
2006-03-03 06:35:00,139.997,140.003,139.987,139.994,296299998.0
2006-03-03 06:40:00,139.985,140.014,139.985,140.003,476400002.0
2006-03-03 06:45:00,140.009,140.017,139.994,140.005,428099999.0
2006-03-03 06:50:00,140.003,140.027,139.993,139.995,473499998.0
2006-03-03 06:55:00,139.995,140.05,139.995,140.036,355099999.0
2006-03-03 07:00:00,140.03,140.05,140.006,140.043,406700002.0
2006-03-03 07:05:00,140.03,140.043,139.985,139.985,483100008.0
2006-03-03 07:10:00,139.978,139.978,139.921,139.947,400499998.0
2006-03-03 07:15:00,139.94,139.968,139.94,139.957,398100002.0
2006-03-03 07:20:00,139.952,139.963,139.94,139.952,375899999.0
2006-03-03 07:25:00,139.952,139.965,139.942,139.96,429500004.0
2006-03-03 07:30:00,139.957,139.963,139.929,139.96,397600002.0
2006-03-03 07:35:00,139.954,139.997,139.927,139.997,379999997.0
2006-03-03 07:40:00,139.997,140.02,139.99,140.0,493499997.0
2006-03-03 07:45:00,139.99,140.006,139.963,139.964,354199999.0
2006-03-03 07:50:00,139.965,139.965,139.916,139.928,461299995.0
2006-03-03 07:55:00,139.931,139.939,139.896,139.925,557299998.0
2006-03-03 08:00:00,139.918,140.032,139.909,140.032,400699998.0
2006-03-03 08:05:00,140.033,140.053,140.021,140.035,413000004.0
2006-03-03 08:10:00,140.033,140.035,139.982,139.985,373699997.0
2006-03-03 08:15:00,139.987,140.016,139.982,139.982,303699999.0
2006-03-03 08:20:00,139.987,139.987,139.942,139.961,495799996.0
2006-03-03 08:25:00,139.955,139.97,139.936,139.96,371900004.0
2006-03-03 08:30:00,139.965,139.989,139.912,139.94,470099996.0
2006-03-03 08:35:00,139.936,139.947,139.902,139.925,527000001.0
2006-03-03 08:40:00,139.923,139.966,139.922,139.925,479600003.0
2006-03-03 08:45:00,139.929,139.953,139.913,139.917,432899997.0
2006-03-03 08:50:00,139.919,139.919,139.861,139.889,440700000.0
2006-03-03 08:55:00,139.897,139.916,139.888,139.906,476999999.0
2006-03-03 09:00:00,139.899,139.916,139.873,139.891,397099999.0
2006-03-03 09:05:00,139.903,139.923,139.903,139.92,484900004.0
2006-03-03 09:10:00,139.905,139.975,139.904,139.939,442399999.0
2006-03-03 09:15:00,139.93,139.933,139.848,139.933,460100001.0
2006-03-03 09:20:00,139.93,139.946,139.906,139.92,451800000.0
2006-03-03 09:25:00,139.922,139.932,139.871,139.884,691099991.0
2006-03-03 09:30:00,139.887,139.888,139.84,139.875,351700001.0
2006-03-03 09:35:00,139.879,139.922,139.792,139.798,456100000.0
2006-03-03 09:40:00,139.815,139.852,139.81,139.835,425800001.0
2006-03-03 09:45:00,139.843,139.853,139.798,139.799,467899999.0
2006-03-03 09:50:00,139.8,139.825,139.754,139.754,528799998.0
2006-03-03 09:55:00,139.747,139.771,139.744,139.765,457599999.0
2006-03-03 10:00:00,139.76,139.822,139.755,139.822,451800001.0
2006-03-03 10:05:00,139.827,139.834,139.792,139.802,481400001.0
2006-03-03 10:10:00,139.806,139.815,139.778,139.808,400899997.0
2006-03-03 10:15:00,139.814,139.831,139.806,139.816,388199996.0
2006-03-03 10:20:00,139.815,139.856,139.815,139.844,682499999.0
2006-03-03 10:25:00,139.848,139.852,139.807,139.815,660699996.0
2006-03-03 10:30:00,139.81,139.842,139.797,139.842,479600001.0
2006-03-03 10:35:00,139.852,139.917,139.85,139.889,414899998.0
2006-03-03 10:40:00,139.899,139.916,139.885,139.897,452400005.0
2006-03-03 10:45:00,139.88,139.944,139.879,139.939,256500002.0
2006-03-03 10:50:00,139.943,139.961,139.927,139.939,544799997.0
2006-03-03 10:55:00,139.938,139.951,139.913,139.937,357400004.0
2006-03-03 11:00:00,139.941,139.941,139.912,139.92,434500000.0
2006-03-03 11:05:00,139.927,139.938,139.899,139.901,504299995.0
2006-03-03 11:10:00,139.9,139.925,139.9,139.925,477199999.0
2006-03-03 11:15:00,139.926,139.942,139.914,139.927,579800000.0
2006-03-03 11:20:00,139.925,139.998,139.918,139.962,544299997.0
2006-03-03 11:25:00,139.972,139.982,139.918,139.927,382400001.0
2006-03-03 11:30:00,139.941,139.979,139.941,139.952,593299998.0
2006-03-03 11:35:00,139.949,139.975,139.928,139.933,506400002.0
2006-03-03 11:40:00,139.917,139.939,139.885,139.903,623199997.0
2006-03-03 11:45:00,139.903,139.938,139.901,139.92,462800002.0
2006-03-03 11:50:00,139.903,139.959,139.903,139.943,494700001.0
2006-03-03 11:55:00,139.944,139.955,139.927,139.927,443700000.0
2006-03-03 12:00:00,139.909,139.91,139.866,139.87,623500002.0
2006-03-03 12:05:00,139.87,139.883,139.845,139.879,498500001.0
2006-03-03 12:10:00,139.89,139.93,139.89,139.905,470699999.0
2006-03-03 12:15:00,139.897,139.917,139.867,139.883,456599998.0
2006-03-03 12:20:00,139.882,139.933,139.878,139.933,407499999.0
2006-03-03 12:25:00,139.93,139.97,139.896,139.964,406899999.0
2006-03-03 12:30:00,139.965,139.981,139.96,139.97,518099996.0
2006-03-03 12:35:00,139.97,140.003,139.965,139.998,387399998.0
2006-03-03 12:40:00,139.979,139.981,139.874,139.883,359200001.0
2006-03-03 12:45:00,139.899,139.913,139.868,139.869,440400001.0
2006-03-03 12:50:00,139.863,139.901,139.838,139.897,437799999.0
2006-03-03 12:55:00,139.907,139.907,139.844,139.851,571200001.0
2006-03-03 13:00:00,139.856,139.875,139.816,139.875,377100005.0
2006-03-03 13:05:00,139.874,139.893,139.868,139.88,276600001.0
2006-03-03 13:10:00,139.873,139.887,139.868,139.88,352000000.0
2006-03-03 13:15:00,139.88,139.889,139.86,139.88,541100004.0
2006-03-03 13:20:00,139.892,139.917,139.89,139.917,256600001.0
2006-03-03 13:25:00,139.913,139.923,139.897,139.908,586399997.0
2006-03-03 13:30:00,139.907,139.919,139.892,139.9,512899998.0
2006-03-03 13:35:00,139.887,139.902,139.856,139.856,391599999.0
2006-03-03 13:40:00,139.857,139.92,139.851,139.92,353799998.0
2006-03-03 13:45:00,139.921,139.933,139.91,139.928,282200000.0
2006-03-03 13:50:00,139.927,139.95,139.919,139.928,458299996.0
2006-03-03 13:55:00,139.928,139.944,139.911,139.912,344100000.0
2006-03-03 14:00:00,139.925,139.968,139.925,139.955,578599998.0
2006-03-03 14:05:00,139.947,139.955,139.931,139.94,508799999.0
2006-03-03 14:10:00,139.943,139.987,139.942,139.966,462399997.0
2006-03-03 14:15:00,139.962,140.023,139.956,140.023,462000001.0
2006-03-03 14:20:00,140.02,140.031,139.991,140.01,527799999.0
2006-03-03 14:25:00,140.012,140.017,139.987,139.991,308200000.0
2006-03-03 14:30:00,139.977,139.983,139.938,139.955,511199996.0
2006-03-03 14:35:00,139.958,140.003,139.948,140.0,439100000.0
2006-03-03 14:40:00,140.006,140.022,139.972,140.004,515200003.0
2006-03-03 14:45:00,140.001,140.001,139.967,139.967,403299998.0
2006-03-03 14:50:00,139.975,140.002,139.97,139.984,399399996.0
2006-03-03 14:55:00,139.973,140.011,139.973,139.978,441899997.0
2006-03-03 15:00:00,139.988,139.988,139.955,139.957,468199993.0
2006-03-03 15:05:00,139.953,139.972,139.95,139.95,550399996.0
2006-03-03 15:10:00,139.946,139.954,139.924,139.93,468300002.0
2006-03-03 15:15:00,139.915,139.953,139.885,139.941,485499995.0
2006-03-03 15:20:00,139.936,139.961,139.932,139.943,518300000.0
2006-03-03 15:25:00,139.95,139.964,139.921,139.945,399600002.0
2006-03-03 15:30:00,139.942,140.01,139.942,140.006,377399995.0
2006-03-03 15:35:00,139.997,140.014,139.971,139.992,526699998.0
2006-03-03 15:40:00,139.993,140.028,139.979,139.981,367200000.0
2006-03-03 15:45:00,139.989,140.01,139.985,139.999,573800000.0
2006-03-03 15:50:00,140.01,140.024,139.977,140.01,474399999.0
2006-03-03 15:55:00,140.001,140.048,139.992,140.034,532899998.0
2006-03-03 16:00:00,140.034,140.067,140.031,140.039,492599998.0
2006-03-03 16:05:00,140.043,140.081,140.032,140.081,494299999.0
2006-03-03 16:10:00,140.085,140.117,140.049,140.116,525099999.0
2006-03-03 16:15:00,140.11,140.131,140.048,140.074,500699999.0
2006-03-03 16:20:00,140.079,140.154,140.075,140.132,430300000.0
2006-03-03 16:25:00,140.125,140.125,140.083,140.098,421300000.0
2006-03-03 16:30:00,140.114,140.134,140.097,140.125,414299997.0
2006-03-03 16:35:00,140.13,140.132,140.062,140.072,392600000.0
2006-03-03 16:40:00,140.065,140.091,140.049,140.072,650500001.0
2006-03-03 16:45:00,140.075,140.114,140.045,140.11,594500004.0
2006-03-03 16:50:00,140.119,140.158,140.105,140.148,636000001.0
2006-03-03 16:55:00,140.14,140.167,140.13,140.154,406900002.0
2006-03-03 17:00:00,140.139,140.148,140.005,140.109,589800003.0
2006-03-03 17:05:00,140.118,140.137,140.031,140.109,598900001.0
2006-03-03 17:10:00,140.105,140.131,140.033,140.04,463799998.0
2006-03-03 17:15:00,140.04,140.09,140.03,140.081,418000003.0
2006-03-03 17:20:00,140.073,140.114,140.054,140.108,449299998.0
2006-03-03 17:25:00,140.097,140.121,139.995,139.997,443099999.0
2006-03-03 17:30:00,139.997,140.082,139.988,140.072,562000002.0
2006-03-03 17:35:00,140.093,140.109,140.057,140.09,466399996.0
2006-03-03 17:40:00,140.072,140.09,140.001,140.009,703699997.0
2006-03-03 17:45:00,140.016,140.016,139.983,139.995,410799999.0
2006-03-03 17:50:00,139.995,140.011,139.957,139.977,536299996.0
2006-03-03 17:55:00,139.97,139.98,139.948,139.948,588199996.0
2006-03-03 18:00:00,139.951,140.04,139.893,139.893,6492399990.0
2006-03-03 18:05:00,139.892,140.04,139.885,139.99,7512299966.0
2006-03-03 18:10:00,140.0,140.077,139.988,140.068,5728700016.0
2006-03-03 18:15:00,140.073,140.076,140.043,140.053,5052799984.0
2006-03-03 18:20:00,140.058,140.103,140.054,140.084,6618499982.0
2006-03-03 18:25:00,140.084,140.094,140.066,140.09,4023499987.0
2006-03-03 18:30:00,140.076,140.076,139.987,140.013,5135200004.0
2006-03-03 18:35:00,140.025,140.037,140.009,140.02,3324899992.0
2006-03-03 18:40:00,140.02,140.096,140.02,140.077,2894799994.0
2006-03-03 18:45:00,140.071,140.111,140.067,140.089,2583000014.0
2006-03-03 18:50:00,140.088,140.092,140.05,140.062,3722299981.0
2006-03-03 18:55:00,140.06,140.074,140.013,140.049,3512599997.0
2006-03-03 19:00:00,140.044,140.045,140.009,140.016,2090299992.0
2006-03-03 19:05:00,140.021,140.042,140.01,140.028,3786799986.0
2006-03-03 19:10:00,140.035,140.066,140.017,140.047,1430499996.0
2006-03-03 19:15:00,140.035,140.048,139.996,140.004,2613800009.0
2006-03-03 19:20:00,140.012,140.039,140.0,140.0,2848599999.0
2006-03-03 19:25:00,139.998,140.015,139.985,140.002,3284699984.0
2006-03-03 19:30:00,140.005,140.016,139.974,139.978,3983599985.0
2006-03-03 19:35:00,139.969,139.978,139.924,139.94,2823199997.0
2006-03-03 19:40:00,139.95,140.013,139.95,139.993,2607699990.0
2006-03-03 19:45:00,139.999,140.016,139.989,140.009,2105600001.0
2006-03-03 19:50:00,140.007,140.022,139.978,140.022,1982899997.0
2006-03-03 19:55:00,140.025,140.045,140.004,140.03,2463800002.0
2006-03-03 20:00:00,140.033,140.051,139.998,140.004,1347699994.0
2006-03-03 20:05:00,140.005,140.037,139.979,140.028,2515499987.0
2006-03-03 20:10:00,140.02,140.071,140.011,140.049,2587499988.0
2006-03-03 20:15:00,140.048,140.089,140.03,140.08,2159099989.0
2006-03-03 20:20:00,140.08,140.084,140.054,140.065,1879499997.0
2006-03-03 20:25:00,140.062,140.067,140.038,140.066,3847499992.0
2006-03-03 20:30:00,140.062,140.086,140.039,140.061,5086899985.0
2006-03-03 20:35:00,140.064,140.066,140.005,140.015,3006599990.0
2006-03-03 20:40:00,140.01,140.045,140.007,140.036,3129099998.0
2006-03-03 20:45:00,140.045,140.11,140.034,140.098,3201100003.0
2006-03-03 20:50:00,140.088,140.093,140.067,140.08,3020799986.0
2006-03-03 20:55:00,140.073,140.073,140.037,140.05,5117400009.0
2006-03-03 21:00:00,140.052,140.068,140.035,140.063,3913499991.0
2006-03-03 21:05:00,140.068,140.075,140.034,140.04,2547299996.0
2006-03-03 21:10:00,140.038,140.038,140.007,140.028,2641599994.0
2006-03-03 21:15:00,140.033,140.051,140.024,140.036,3486499986.0
2006-03-03 21:20:00,140.04,140.051,140.019,140.047,4134900001.0
2006-03-03 21:25:00,140.048,140.056,140.019,140.025,1523300001.0
2006-03-03 21:30:00,140.026,140.092,140.026,140.076,1504599997.0
2006-03-03 21:35:00,140.072,140.091,140.064,140.076,1059399998.0
2006-03-03 21:40:00,140.079,140.101,140.075,140.09,1517799997.0
2006-03-03 21:45:00,140.096,140.118,140.084,140.096,1499600001.0
2006-03-03 21:50:00,140.104,140.109,140.085,140.105,631200004.0
2006-03-03 21:55:00,140.107,140.131,140.094,140.131,476299994.0
2006-03-03 22:00:00,140.133,140.143,140.112,140.137,1476100001.0
2006-03-03 22:05:00,140.133,140.158,140.131,140.151,564099996.0
2006-03-03 22:10:00,140.145,140.145,140.078,140.079,778899999.0
2006-03-03 22:15:00,140.08,140.092,140.071,140.082,719999997.0
2006-03-03 22:20:00,140.082,140.107,140.082,140.093,646199993.0
2006-03-03 22:25:00,140.095,140.113,140.079,140.096,1218199997.0
2006-03-03 22:30:00,140.097,140.097,140.067,140.083,891200007.0
2006-03-03 22:35:00,140.076,140.092,140.043,140.088,1180899998.0
2006-03-03 22:40:00,140.092,140.144,140.092,140.117,1230199985.0
2006-03-03 22:45:00,140.117,140.142,140.109,140.125,1143000001.0
2006-03-03 22:50:00,140.122,140.122,140.091,140.107,662699996.0
2006-03-03 22:55:00,140.103,140.118,140.036,140.053,663299996.0
2006-03-03 23:00:00,140.075,140.1,140.071,140.092,438100001.0
2006-03-03 23:05:00,140.09,140.119,140.09,140.115,395899998.0
2006-03-03 23:10:00,140.113,140.171,140.113,140.157,541600002.0
2006-03-03 23:15:00,140.158,140.187,140.141,140.187,351599999.0
2006-03-03 23:20:00,140.199,140.206,140.153,140.195,397000000.0
2006-03-03 23:25:00,140.192,140.271,140.183,140.246,539500005.0
2006-03-03 23:30:00,140.246,140.255,140.236,140.241,308600000.0
2006-03-03 23:35:00,140.252,140.273,140.234,140.246,425700002.0
2006-03-03 23:40:00,140.242,140.254,140.217,140.226,561900001.0
2006-03-03 23:45:00,140.227,140.229,140.195,140.197,560600000.0
2006-03-03 23:50:00,140.205,140.211,140.165,140.18,355300001.0
2006-03-03 23:55:00,140.179,140.198,140.167,140.175,430300000.0
2006-03-06 00:00:00,140.156,140.189,140.131,140.162,505800001.0
2006-03-06 00:05:00,140.162,140.194,140.159,140.164,438699994.0
2006-03-06 00:10:00,140.166,140.174,140.099,140.108,624499999.0
2006-03-06 00:15:00,140.129,140.201,140.129,140.19,472299998.0
2006-03-06 00:20:00,140.203,140.218,140.174,140.174,340000003.0
2006-03-06 00:25:00,140.192,140.232,140.166,140.232,320999998.0
2006-03-06 00:30:00,140.231,140.248,140.224,140.228,484500000.0
2006-03-06 00:35:00,140.223,140.234,140.192,140.213,316400002.0
2006-03-06 00:40:00,140.208,140.237,140.197,140.22,453899995.0
2006-03-06 00:45:00,140.214,140.228,140.192,140.193,361399996.0
2006-03-06 00:50:00,140.177,140.188,140.149,140.185,388200000.0
2006-03-06 00:55:00,140.185,140.227,140.18,140.214,662499996.0
2006-03-06 01:00:00,140.216,140.252,140.211,140.251,461000003.0
2006-03-06 01:05:00,140.254,140.319,140.252,140.292,293499995.0
2006-03-06 01:10:00,140.289,140.374,140.279,140.348,577100004.0
2006-03-06 01:15:00,140.366,140.396,140.327,140.37,456499994.0
2006-03-06 01:20:00,140.38,140.38,140.322,140.329,522699997.0
2006-03-06 01:25:00,140.341,140.446,140.341,140.446,510999997.0
2006-03-06 01:30:00,140.445,140.445,140.298,140.311,468200001.0
2006-03-06 01:35:00,140.307,140.35,140.284,140.33,553700004.0
2006-03-06 01:40:00,140.341,140.36,140.3,140.304,494799997.0
2006-03-06 01:45:00,140.302,140.309,140.216,140.246,536299994.0
2006-03-06 01:50:00,140.256,140.32,140.256,140.27,373799997.0
2006-03-06 01:55:00,140.283,140.321,140.267,140.314,587799998.0
2006-03-06 02:00:00,140.322,140.38,140.283,140.333,671799999.0
2006-03-06 02:05:00,140.31,140.355,140.286,140.351,422999998.0
2006-03-06 02:10:00,140.348,140.453,140.348,140.432,393000000.0
2006-03-06 02:15:00,140.442,140.487,140.438,140.46,375100000.0
2006-03-06 02:20:00,140.462,140.473,140.401,140.464,520899992.0
2006-03-06 02:25:00,140.458,140.583,140.456,140.563,476200001.0
2006-03-06 02:30:00,140.552,140.617,140.539,140.617,411999998.0
2006-03-06 02:35:00,140.619,140.788,140.599,140.788,523899999.0
2006-03-06 02:40:00,140.793,140.794,140.696,140.76,316199998.0
2006-03-06 02:45:00,140.747,140.771,140.723,140.745,396300001.0
2006-03-06 02:50:00,140.746,140.806,140.738,140.794,386100001.0
2006-03-06 02:55:00,140.775,140.794,140.745,140.775,551900005.0
2006-03-06 03:00:00,140.775,140.775,140.693,140.693,413200000.0
2006-03-06 03:05:00,140.699,140.71,140.659,140.685,447199998.0
2006-03-06 03:10:00,140.683,140.689,140.656,140.66,416899999.0
2006-03-06 03:15:00,140.655,140.685,140.646,140.648,641599996.0
2006-03-06 03:20:00,140.662,140.695,140.659,140.667,563500003.0
2006-03-06 03:25:00,140.673,140.688,140.655,140.661,521899998.0
2006-03-06 03:30:00,140.658,140.666,140.625,140.641,318399998.0
2006-03-06 03:35:00,140.638,140.684,140.629,140.684,278999995.0
2006-03-06 03:40:00,140.678,140.693,140.67,140.68,318499998.0
2006-03-06 03:45:00,140.677,140.733,140.668,140.733,469599999.0
2006-03-06 03:50:00,140.732,140.776,140.696,140.7,382699999.0
2006-03-06 03:55:00,140.703,140.713,140.682,140.695,456799998.0
2006-03-06 04:00:00,140.692,140.718,140.673,140.713,342000002.0
2006-03-06 04:05:00,140.705,140.722,140.69,140.707,501400000.0
2006-03-06 04:10:00,140.705,140.717,140.682,140.7,582300004.0
2006-03-06 04:15:00,140.693,140.708,140.69,140.692,420300003.0
2006-03-06 04:20:00,140.699,140.712,140.684,140.7,375399997.0
2006-03-06 04:25:00,140.697,140.872,140.697,140.865,454500002.0
2006-03-06 04:30:00,140.867,140.873,140.835,140.861,499200001.0
2006-03-06 04:35:00,140.87,140.883,140.859,140.87,497200004.0
2006-03-06 04:40:00,140.887,140.913,140.886,140.91,399799995.0
2006-03-06 04:45:00,140.9,140.91,140.871,140.892,401999997.0
2006-03-06 04:50:00,140.885,140.914,140.885,140.908,330699996.0
2006-03-06 04:55:00,140.907,140.914,140.883,140.883,539500002.0
2006-03-06 05:00:00,140.881,140.894,140.868,140.883,441699999.0
2006-03-06 05:05:00,140.88,140.89,140.864,140.871,406199997.0
2006-03-06 05:10:00,140.866,140.927,140.862,140.92,532799996.0
2006-03-06 05:15:00,140.927,140.965,140.916,140.959,528500001.0
2006-03-06 05:20:00,140.982,141.039,140.973,141.03,703300006.0
2006-03-06 05:25:00,141.047,141.129,141.047,141.129,510399999.0
2006-03-06 05:30:00,141.123,141.209,141.109,141.2,538799999.0
2006-03-06 05:35:00,141.208,141.216,141.077,141.128,484199997.0
2006-03-06 05:40:00,141.132,141.146,141.091,141.143,452099995.0
2006-03-06 05:45:00,141.161,141.243,141.074,141.077,501099994.0
2006-03-06 05:50:00,141.086,141.119,141.053,141.107,460500001.0
2006-03-06 05:55:00,141.104,141.104,141.033,141.041,475700000.0
2006-03-06 06:00:00,141.033,141.093,141.033,141.093,501299999.0
2006-03-06 06:05:00,141.094,141.115,141.07,141.07,593799996.0
2006-03-06 06:10:00,141.072,141.076,141.037,141.062,647700001.0
2006-03-06 06:15:00,141.08,141.082,141.056,141.082,461599999.0
2006-03-06 06:20:00,141.1,141.176,141.1,141.158,372499999.0
2006-03-06 06:25:00,141.161,141.196,141.148,141.17,501599999.0
2006-03-06 06:30:00,141.174,141.226,141.174,141.187,396399999.0
2006-03-06 06:35:00,141.183,141.19,141.138,141.166,364499999.0
2006-03-06 06:40:00,141.161,141.178,141.139,141.15,470299993.0
2006-03-06 06:45:00,141.172,141.298,141.172,141.2,561799995.0
2006-03-06 06:50:00,141.19,141.264,141.189,141.258,538900001.0
2006-03-06 06:55:00,141.27,141.282,141.218,141.22,467300004.0
2006-03-06 07:00:00,141.22,141.278,141.2,141.206,487799998.0
2006-03-06 07:05:00,141.197,141.213,141.176,141.194,419399996.0
2006-03-06 07:10:00,141.193,141.22,141.17,141.208,526300000.0
2006-03-06 07:15:00,141.209,141.26,141.209,141.251,427899999.0
2006-03-06 07:20:00,141.255,141.266,141.234,141.255,538499994.0
2006-03-06 07:25:00,141.247,141.251,141.195,141.199,411699998.0
2006-03-06 07:30:00,141.184,141.227,141.174,141.22,420699995.0
2006-03-06 07:35:00,141.212,141.226,141.191,141.2,418299998.0
2006-03-06 07:40:00,141.194,141.204,141.178,141.198,344299996.0
2006-03-06 07:45:00,141.187,141.202,141.182,141.191,425200000.0
2006-03-06 07:50:00,141.199,141.2,141.151,141.151,313199998.0
2006-03-06 07:55:00,141.148,141.196,141.125,141.185,295400000.0
2006-03-06 08:00:00,141.177,141.216,141.155,141.159,367800002.0
2006-03-06 08:05:00,141.148,141.186,141.111,141.186,334100001.0
2006-03-06 08:10:00,141.186,141.186,141.147,141.18,427999998.0
2006-03-06 08:15:00,141.175,141.177,141.139,141.163,252800002.0
2006-03-06 08:20:00,141.162,141.192,141.15,141.192,579200002.0
2006-03-06 08:25:00,141.191,141.21,141.172,141.179,542099997.0
2006-03-06 08:30:00,141.176,141.185,141.144,141.155,527399994.0
2006-03-06 08:35:00,141.146,141.174,141.135,141.145,517599997.0
2006-03-06 08:40:00,141.137,141.137,141.091,141.104,448400000.0
2006-03-06 08:45:00,141.107,141.14,141.075,141.115,439500000.0
2006-03-06 08:50:00,141.114,141.123,141.077,141.083,527600001.0
2006-03-06 08:55:00,141.089,141.105,141.025,141.025,505999999.0
2006-03-06 09:00:00,141.018,141.065,141.015,141.05,461900003.0
2006-03-06 09:05:00,141.05,141.152,141.044,141.144,519900001.0
2006-03-06 09:10:00,141.136,141.202,141.136,141.18,419799998.0
2006-03-06 09:15:00,141.184,141.188,141.125,141.134,387299996.0
2006-03-06 09:20:00,141.127,141.179,141.124,141.158,493000002.0
2006-03-06 09:25:00,141.161,141.236,141.1,141.11,416300000.0
2006-03-06 09:30:00,141.13,141.197,141.13,141.16,595099997.0
2006-03-06 09:35:00,141.154,141.168,141.065,141.068,490500001.0
2006-03-06 09:40:00,141.079,141.107,141.067,141.077,395100000.0
2006-03-06 09:45:00,141.086,141.134,141.086,141.111,568599999.0
2006-03-06 09:50:00,141.108,141.139,141.102,141.118,438599999.0
2006-03-06 09:55:00,141.115,141.175,141.115,141.175,442400004.0
2006-03-06 10:00:00,141.17,141.178,141.109,141.131,593500002.0
2006-03-06 10:05:00,141.145,141.156,141.111,141.117,558500002.0
2006-03-06 10:10:00,141.122,141.122,141.084,141.114,481999996.0
2006-03-06 10:15:00,141.129,141.129,141.0,141.002,618899997.0
2006-03-06 10:20:00,140.993,140.995,140.954,140.955,558000000.0
2006-03-06 10:25:00,140.963,141.023,140.96,141.023,697799993.0
2006-03-06 10:30:00,141.023,141.023,140.996,141.003,478599995.0
2006-03-06 10:35:00,141.01,141.024,141.001,141.008,390000001.0
2006-03-06 10:40:00,141.01,141.015,140.983,141.001,433799998.0
2006-03-06 10:45:00,141.006,141.025,140.965,140.984,576400000.0
2006-03-06 10:50:00,140.974,140.997,140.953,140.961,430100004.0
2006-03-06 10:55:00,140.957,140.968,140.916,140.916,414300001.0
2006-03-06 11:00:00,140.928,140.96,140.928,140.946,368899994.0
2006-03-06 11:05:00,140.96,140.98,140.936,140.944,426200000.0
2006-03-06 11:10:00,140.949,140.959,140.936,140.949,387299998.0
2006-03-06 11:15:00,140.936,140.949,140.906,140.937,441100000.0
2006-03-06 11:20:00,140.927,140.944,140.899,140.939,584000001.0
2006-03-06 11:25:00,140.939,140.955,140.922,140.925,454799996.0
2006-03-06 11:30:00,140.928,140.945,140.914,140.925,628899997.0
2006-03-06 11:35:00,140.927,140.952,140.92,140.93,653400000.0
2006-03-06 11:40:00,140.922,140.964,140.916,140.942,420999995.0
2006-03-06 11:45:00,140.937,140.966,140.931,140.965,572100002.0
2006-03-06 11:50:00,140.955,141.035,140.939,140.956,632800001.0
2006-03-06 11:55:00,140.968,140.984,140.953,140.976,478999996.0
2006-03-06 12:00:00,140.971,141.012,140.965,141.012,372400000.0
2006-03-06 12:05:00,141.01,141.039,141.0,141.021,380599998.0
2006-03-06 12:10:00,141.03,141.032,140.999,141.016,575500001.0
2006-03-06 12:15:00,141.011,141.049,141.007,141.033,397399993.0
2006-03-06 12:20:00,141.032,141.035,140.995,141.007,482100002.0
2006-03-06 12:25:00,140.994,141.0,140.961,140.961,467700001.0
2006-03-06 12:30:00,140.963,140.987,140.949,140.987,514099996.0
2006-03-06 12:35:00,140.986,141.006,140.959,140.975,414199998.0
2006-03-06 12:40:00,140.972,141.122,140.96,141.105,397300004.0
2006-03-06 12:45:00,141.121,141.131,141.07,141.081,434500000.0
2006-03-06 12:50:00,141.085,141.086,141.053,141.064,421600000.0
2006-03-06 12:55:00,141.06,141.081,141.017,141.017,462600000.0
2006-03-06 13:00:00,141.019,141.043,141.004,141.028,521000001.0
2006-03-06 13:05:00,141.016,141.047,141.016,141.043,578400001.0
2006-03-06 13:10:00,141.041,141.041,140.994,140.999,383799998.0
2006-03-06 13:15:00,140.993,141.048,140.993,141.045,528899995.0
2006-03-06 13:20:00,141.053,141.053,141.023,141.038,625500006.0
2006-03-06 13:25:00,141.028,141.047,141.021,141.04,518500005.0
2006-03-06 13:30:00,141.045,141.069,141.034,141.069,350200000.0
2006-03-06 13:35:00,141.058,141.091,141.038,141.05,465099998.0
2006-03-06 13:40:00,141.051,141.067,141.035,141.038,525500004.0
2006-03-06 13:45:00,141.04,141.064,141.015,141.028,355300003.0
2006-03-06 13:50:00,141.023,141.034,141.012,141.012,339400000.0
2006-03-06 13:55:00,141.006,141.015,140.976,140.976,290599999.0
2006-03-06 14:00:00,140.976,140.992,140.965,140.973,467199996.0
2006-03-06 14:05:00,140.966,140.968,140.888,140.888,603899992.0
2006-03-06 14:10:00,140.885,140.928,140.875,140.91,581099997.0
2006-03-06 14:15:00,140.907,140.93,140.887,140.887,431299999.0
2006-03-06 14:20:00,140.887,140.895,140.867,140.89,342500001.0
2006-03-06 14:25:00,140.892,140.945,140.882,140.941,371000001.0
2006-03-06 14:30:00,140.94,140.975,140.927,140.975,465999992.0
2006-03-06 14:35:00,140.971,140.982,140.959,140.96,607299994.0
2006-03-06 14:40:00,140.957,140.98,140.925,140.951,404599996.0
2006-03-06 14:45:00,140.945,140.997,140.935,140.97,485799999.0
2006-03-06 14:50:00,140.966,140.997,140.961,140.997,499600000.0
2006-03-06 14:55:00,140.992,141.037,140.974,141.016,467599997.0
2006-03-06 15:00:00,141.037,141.037,140.993,141.012,617499997.0
2006-03-06 15:05:00,141.018,141.019,140.988,140.995,416000000.0
2006-03-06 15:10:00,140.988,141.026,140.988,141.019,644899999.0
2006-03-06 15:15:00,141.01,141.118,141.01,141.118,506000000.0
2006-03-06 15:20:00,141.124,141.142,141.114,141.121,472200004.0
2006-03-06 15:25:00,141.128,141.13,141.093,141.126,478900002.0
2006-03-06 15:30:00,141.131,141.155,141.117,141.153,572700004.0
2006-03-06 15:35:00,141.168,141.212,141.136,141.138,538499998.0
2006-03-06 15:40:00,141.145,141.185,141.138,141.163,418299998.0
2006-03-06 15:45:00,141.174,141.205,141.153,141.202,664599999.0
2006-03-06 15:50:00,141.195,141.207,141.172,141.172,346599998.0
2006-03-06 15:55:00,141.173,141.205,141.138,141.194,446699995.0
2006-03-06 16:00:00,141.198,141.201,141.169,141.197,508999996.0
2006-03-06 16:05:00,141.2,141.202,141.167,141.18,510499996.0
2006-03-06 16:10:00,141.18,141.191,141.156,141.171,354099999.0
2006-03-06 16:15:00,141.167,141.188,141.152,141.172,530200000.0
2006-03-06 16:20:00,141.173,141.174,141.153,141.165,463899998.0
2006-03-06 16:25:00,141.167,141.179,141.15,141.162,379800000.0
2006-03-06 16:30:00,141.171,141.187,141.162,141.167,508399999.0
2006-03-06 16:35:00,141.173,141.182,141.144,141.163,346000001.0
2006-03-06 16:40:00,141.157,141.196,141.151,141.185,529099997.0
2006-03-06 16:45:00,141.191,141.191,141.092,141.14,585399998.0
2006-03-06 16:50:00,141.144,141.166,141.112,141.166,429299994.0
2006-03-06 16:55:00,141.164,141.179,141.119,141.179,441099998.0
2006-03-06 17:00:00,141.197,141.207,141.172,141.19,544000005.0
2006-03-06 17:05:00,141.182,141.205,141.172,141.195,369899996.0
2006-03-06 17:10:00,141.187,141.231,141.184,141.2,378100000.0
2006-03-06 17:15:00,141.184,141.184,141.112,141.12,301799999.0
2006-03-06 17:20:00,141.132,141.139,141.105,141.128,496100000.0
2006-03-06 17:25:00,141.128,141.147,141.126,141.14,256399997.0
2006-03-06 17:30:00,141.138,141.197,141.129,141.197,333800004.0
2006-03-06 17:35:00,141.215,141.235,141.155,141.155,436200004.0
2006-03-06 17:40:00,141.15,141.192,141.147,141.19,457500001.0
2006-03-06 17:45:00,141.199,141.228,141.187,141.205,530399994.0
2006-03-06 17:50:00,141.203,141.208,141.141,141.158,509300002.0
2006-03-06 17:55:00,141.147,141.147,141.112,141.119,578100003.0
2006-03-06 18:00:00,141.116,141.117,141.081,141.107,4941399984.0
2006-03-06 18:05:00,141.107,141.139,141.092,141.135,7749499960.0
2006-03-06 18:10:00,141.142,141.142,141.083,141.091,5364999977.0
2006-03-06 18:15:00,141.082,141.082,141.041,141.056,5215799995.0
2006-03-06 18:20:00,141.059,141.071,141.009,141.013,6545399991.0
2006-03-06 18:25:00,141.013,141.016,140.929,140.95,4700599985.0
2006-03-06 18:30:00,140.95,140.983,140.9,140.974,5309500002.0
2006-03-06 18:35:00,140.981,141.033,140.974,140.982,3228599998.0
2006-03-06 18:40:00,140.978,141.003,140.951,140.97,2653499991.0
2006-03-06 18:45:00,140.964,140.972,140.919,140.94,2086999991.0
2006-03-06 18:50:00,140.938,140.997,140.928,140.981,4143800009.0
2006-03-06 18:55:00,140.983,141.0,140.945,140.956,3331700000.0
2006-03-06 19:00:00,140.946,140.966,140.901,140.951,2183699998.0
2006-03-06 19:05:00,140.947,140.949,140.923,140.933,4035099982.0
2006-03-06 19:10:00,140.936,140.953,140.92,140.949,1233799993.0
2006-03-06 19:15:00,140.944,141.024,140.942,141.004,2501800002.0
2006-03-06 19:20:00,141.001,141.043,140.975,141.038,2596999998.0
2006-03-06 19:25:00,141.037,141.046,140.988,140.99,3094600005.0
2006-03-06 19:30:00,140.987,141.021,140.967,141.005,3879600005.0
2006-03-06 19:35:00,141.003,141.027,140.99,141.005,2393499990.0
2006-03-06 19:40:00,141.011,141.021,140.991,141.008,2493200002.0
2006-03-06 19:45:00,141.012,141.019,140.983,141.004,1866099992.0
2006-03-06 19:50:00,141.011,141.056,140.996,141.033,1972699997.0
2006-03-06 19:55:00,141.042,141.108,141.031,141.08,2448199997.0
2006-03-06 20:00:00,141.09,141.12,141.053,141.118,1580399992.0
2006-03-06 20:05:00,141.12,141.165,141.109,141.165,2940300016.0
2006-03-06 20:10:00,141.162,141.19,141.14,141.151,2548000003.0
2006-03-06 20:15:00,141.157,141.2,141.129,141.193,2133299995.0
2006-03-06 20:20:00,141.193,141.258,141.153,141.248,1808099996.0
2006-03-06 20:25:00,141.243,141.243,141.194,141.2,3474900002.0
2006-03-06 20:30:00,141.2,141.275,141.187,141.272,4860699995.0
2006-03-06 20:35:00,141.277,141.292,141.201,141.21,2966599980.0
2006-03-06 20:40:00,141.202,141.249,141.189,141.211,2842799996.0
2006-03-06 20:45:00,141.212,141.23,141.166,141.23,3503600002.0
2006-03-06 20:50:00,141.23,141.245,141.208,141.235,2704400003.0
2006-03-06 20:55:00,141.231,141.236,141.211,141.225,4413499988.0
2006-03-06 21:00:00,141.228,141.242,141.173,141.191,4167700005.0
2006-03-06 21:05:00,141.199,141.214,141.188,141.2,2359600000.0
2006-03-06 21:10:00,141.206,141.227,141.186,141.207,2537199987.0
2006-03-06 21:15:00,141.208,141.219,141.196,141.212,2864499996.0
2006-03-06 21:20:00,141.21,141.252,141.199,141.246,3931900000.0
2006-03-06 21:25:00,141.249,141.253,141.222,141.247,1424099989.0
2006-03-06 21:30:00,141.246,141.259,141.205,141.214,1445900000.0
2006-03-06 21:35:00,141.21,141.215,141.173,141.186,949199994.0
2006-03-06 21:40:00,141.189,141.193,141.166,141.169,1682300001.0
2006-03-06 21:45:00,141.167,141.171,141.142,141.157,1306899996.0
2006-03-06 21:50:00,141.161,141.201,141.157,141.192,741399994.0
2006-03-06 21:55:00,141.201,141.231,141.201,141.225,507500001.0
2006-03-06 22:00:00,141.228,141.295,141.217,141.288,1208900000.0
2006-03-06 22:05:00,141.286,141.33,141.286,141.309,442999998.0
2006-03-06 22:10:00,141.306,141.317,141.29,141.29,761899997.0
2006-03-06 22:15:00,141.293,141.311,141.29,141.29,507400000.0
2006-03-06 22:20:00,141.29,141.3,141.285,141.293,843099993.0
2006-03-06 22:25:00,141.294,141.304,141.28,141.302,1150699995.0
2006-03-06 22:30:00,141.303,141.318,141.286,141.31,884699994.0
2006-03-06 22:35:00,141.303,141.314,141.286,141.293,1326000005.0
2006-03-06 22:40:00,141.291,141.323,141.287,141.303,1082799995.0
2006-03-06 22:45:00,141.303,141.357,141.294,141.357,998600001.0
2006-03-06 22:50:00,141.36,141.37,141.292,141.303,944799999.0
2006-03-06 22:55:00,141.3,141.306,141.265,141.275,549200003.0
2006-03-06 23:00:00,141.295,141.304,141.256,141.26,393400001.0
2006-03-06 23:05:00,141.264,141.305,141.254,141.305,426700002.0
2006-03-06 23:10:00,141.308,141.32,141.283,141.291,411599998.0
2006-03-06 23:15:00,141.287,141.307,141.27,141.275,301400000.0
2006-03-06 23:20:00,141.275,141.29,141.258,141.29,477200004.0
2006-03-06 23:25:00,141.285,141.285,141.252,141.267,441300000.0
2006-03-06 23:30:00,141.265,141.279,141.258,141.26,233599999.0
2006-03-06 23:35:00,141.267,141.276,141.241,141.253,406399998.0
2006-03-06 23:40:00,141.249,141.265,141.24,141.254,491699999.0
2006-03-06 23:45:00,141.248,141.266,141.242,141.262,327400000.0
2006-03-06 23:50:00,141.257,141.257,141.232,141.251,319599998.0
2006-03-06 23:55:00,141.252,141.272,141.232,141.272,551299996.0
2006-03-07 00:00:00,141.257,141.307,141.244,141.269,390600002.0
2006-03-07 00:05:00,141.292,141.328,141.247,141.289,498499996.0
2006-03-07 00:10:00,141.295,141.317,141.249,141.254,568300004.0
2006-03-07 00:15:00,141.262,141.335,141.213,141.331,550599999.0
2006-03-07 00:20:00,141.325,141.327,141.258,141.317,394500000.0
2006-03-07 00:25:00,141.33,141.343,141.267,141.297,474000002.0
2006-03-07 00:30:00,141.295,141.305,141.273,141.275,382500000.0
2006-03-07 00:35:00,141.279,141.291,141.231,141.266,534300005.0
2006-03-07 00:40:00,141.263,141.267,141.237,141.253,426800003.0
2006-03-07 00:45:00,141.264,141.328,141.264,141.317,351100003.0
2006-03-07 00:50:00,141.315,141.315,141.246,141.25,487299999.0
2006-03-07 00:55:00,141.249,141.265,141.214,141.214,571300001.0
2006-03-07 01:00:00,141.211,141.243,141.201,141.232,521700000.0
2006-03-07 01:05:00,141.227,141.229,141.197,141.204,274100000.0
2006-03-07 01:10:00,141.196,141.196,141.16,141.173,535099998.0
2006-03-07 01:15:00,141.182,141.209,141.174,141.195,479600003.0
2006-03-07 01:20:00,141.2,141.201,141.173,141.173,453900002.0
2006-03-07 01:25:00,141.174,141.179,141.143,141.163,356799998.0
2006-03-07 01:30:00,141.153,141.198,141.13,141.138,410099998.0
2006-03-07 01:35:00,141.156,141.198,141.156,141.18,728800004.0
2006-03-07 01:40:00,141.186,141.269,141.165,141.253,481499999.0
2006-03-07 01:45:00,141.254,141.295,141.228,141.285,405300000.0
2006-03-07 01:50:00,141.275,141.293,141.242,141.275,459999996.0
2006-03-07 01:55:00,141.295,141.315,141.278,141.292,560600000.0
2006-03-07 02:00:00,141.286,141.298,141.215,141.215,467099997.0
2006-03-07 02:05:00,141.219,141.251,141.201,141.226,529899997.0
2006-03-07 02:10:00,141.22,141.259,141.206,141.233,421400002.0
2006-03-07 02:15:00,141.231,141.26,141.229,141.238,506799993.0
2006-03-07 02:20:00,141.244,141.263,141.239,141.253,365300003.0
2006-03-07 02:25:00,141.235,141.246,141.205,141.21,405399997.0
2006-03-07 02:30:00,141.208,141.215,141.17,141.185,406299997.0
2006-03-07 02:35:00,141.183,141.183,141.102,141.115,375700003.0
2006-03-07 02:40:00,141.11,141.152,141.095,141.095,425699996.0
2006-03-07 02:45:00,141.099,141.109,140.982,141.003,515299999.0
2006-03-07 02:50:00,141.01,141.039,140.97,141.039,658100002.0
2006-03-07 02:55:00,141.052,141.1,141.043,141.066,381899996.0
2006-03-07 03:00:00,141.077,141.106,141.059,141.072,311199997.0
2006-03-07 03:05:00,141.087,141.128,141.003,141.01,456900003.0
2006-03-07 03:10:00,141.009,141.061,141.007,141.055,500199998.0
2006-03-07 03:15:00,141.047,141.091,141.04,141.08,439600002.0
2006-03-07 03:20:00,141.081,141.087,141.043,141.081,591799998.0
2006-03-07 03:25:00,141.081,141.106,141.063,141.095,497900000.0
2006-03-07 03:30:00,141.087,141.114,141.087,141.104,525799998.0
2006-03-07 03:35:00,141.095,141.11,141.072,141.09,536000000.0
2006-03-07 03:40:00,141.085,141.087,141.031,141.049,380499999.0
2006-03-07 03:45:00,141.061,141.098,141.054,141.089,258800000.0
2006-03-07 03:50:00,141.099,141.164,141.098,141.152,346400001.0
2006-03-07 03:55:00,141.127,141.127,141.098,141.108,245000000.0
2006-03-07 04:00:00,141.119,141.128,141.095,141.113,520900002.0
2006-03-07 04:05:00,141.099,141.125,141.093,141.119,418000001.0
2006-03-07 04:10:00,141.115,141.132,141.096,141.132,332700001.0
2006-03-07 04:15:00,141.124,141.124,141.078,141.09,336400001.0
2006-03-07 04:20:00,141.095,141.105,141.042,141.046,422000005.0
2006-03-07 04:25:00,141.041,141.065,141.04,141.058,435400002.0
2006-03-07 04:30:00,141.063,141.063,141.024,141.025,412600001.0
2006-03-07 04:35:00,141.022,141.054,141.022,141.025,276500001.0
2006-03-07 04:40:00,141.037,141.064,141.011,141.045,335100003.0
2006-03-07 04:45:00,141.039,141.049,140.991,141.007,544399995.0
2006-03-07 04:50:00,140.998,141.017,140.978,141.015,261600000.0
2006-03-07 04:55:00,141.015,141.026,140.974,140.986,422700002.0
2006-03-07 05:00:00,140.991,141.015,140.958,140.96,517400000.0
2006-03-07 05:05:00,140.964,140.981,140.919,140.941,339300002.0
2006-03-07 05:10:00,140.932,140.937,140.918,140.922,460800002.0
2006-03-07 05:15:00,140.92,140.921,140.893,140.902,425899998.0
2006-03-07 05:20:00,140.91,140.91,140.854,140.86,398000000.0
2006-03-07 05:25:00,140.859,140.881,140.847,140.881,286300001.0
2006-03-07 05:30:00,140.87,140.911,140.869,140.905,269199999.0
2006-03-07 05:35:00,140.913,140.931,140.902,140.906,415500004.0
2006-03-07 05:40:00,140.903,140.906,140.882,140.886,444999996.0
2006-03-07 05:45:00,140.886,140.886,140.818,140.823,365499998.0
2006-03-07 05:50:00,140.827,140.83,140.798,140.809,513399996.0
2006-03-07 05:55:00,140.8,140.8,140.745,140.782,365399999.0
2006-03-07 06:00:00,140.777,140.809,140.777,140.808,562300000.0
2006-03-07 06:05:00,140.81,140.813,140.781,140.804,554999994.0
2006-03-07 06:10:00,140.798,140.845,140.779,140.845,504799998.0
2006-03-07 06:15:00,140.844,140.844,140.821,140.827,247700001.0
2006-03-07 06:20:00,140.832,140.869,140.828,140.864,370399998.0
2006-03-07 06:25:00,140.87,140.894,140.853,140.862,497399999.0
2006-03-07 06:30:00,140.867,140.891,140.858,140.881,390199996.0
2006-03-07 06:35:00,140.886,140.891,140.861,140.874,623800002.0
2006-03-07 06:40:00,140.86,140.874,140.81,140.863,544899990.0
2006-03-07 06:45:00,140.876,140.876,140.776,140.776,632500003.0
2006-03-07 06:50:00,140.764,140.792,140.616,140.686,373599998.0
2006-03-07 06:55:00,140.689,140.725,140.574,140.631,426199998.0
2006-03-07 07:00:00,140.625,140.697,140.612,140.674,670200000.0
2006-03-07 07:05:00,140.661,140.708,140.631,140.658,548900003.0
2006-03-07 07:10:00,140.666,140.684,140.616,140.62,691799998.0
2006-03-07 07:15:00,140.622,140.659,140.604,140.659,513599995.0
2006-03-07 07:20:00,140.662,140.671,140.639,140.64,583200000.0
2006-03-07 07:25:00,140.642,140.671,140.63,140.665,516499996.0
2006-03-07 07:30:00,140.659,140.677,140.64,140.67,511799997.0
2006-03-07 07:35:00,140.661,140.671,140.61,140.647,480199999.0
2006-03-07 07:40:00,140.647,140.652,140.596,140.604,516499998.0
2006-03-07 07:45:00,140.6,140.631,140.59,140.631,416999996.0
2006-03-07 07:50:00,140.643,140.69,140.638,140.69,384400001.0
2006-03-07 07:55:00,140.687,140.709,140.653,140.705,367799998.0
2006-03-07 08:00:00,140.703,140.711,140.641,140.648,539000001.0
2006-03-07 08:05:00,140.642,140.675,140.625,140.673,307599999.0
2006-03-07 08:10:00,140.678,140.693,140.656,140.675,368599996.0
2006-03-07 08:15:00,140.678,140.682,140.642,140.672,550499999.0
2006-03-07 08:20:00,140.683,140.69,140.659,140.686,630699999.0
2006-03-07 08:25:00,140.681,140.688,140.663,140.672,506999998.0
2006-03-07 08:30:00,140.672,140.681,140.637,140.644,532700005.0
2006-03-07 08:35:00,140.627,140.661,140.617,140.632,411099999.0
2006-03-07 08:40:00,140.63,140.686,140.629,140.675,554599993.0
2006-03-07 08:45:00,140.67,140.699,140.665,140.697,525900003.0
2006-03-07 08:50:00,140.705,140.715,140.688,140.695,547200000.0
2006-03-07 08:55:00,140.71,140.781,140.702,140.781,450399998.0
2006-03-07 09:00:00,140.791,140.835,140.782,140.827,374899995.0
2006-03-07 09:05:00,140.82,140.823,140.776,140.794,364400002.0
2006-03-07 09:10:00,140.788,140.803,140.775,140.788,600400002.0
2006-03-07 09:15:00,140.794,140.827,140.789,140.795,427500000.0
2006-03-07 09:20:00,140.78,140.788,140.75,140.764,411000001.0
2006-03-07 09:25:00,140.762,140.776,140.754,140.774,472299997.0
2006-03-07 09:30:00,140.784,140.837,140.779,140.83,582400001.0
2006-03-07 09:35:00,140.833,140.847,140.804,140.83,474999996.0
2006-03-07 09:40:00,140.833,140.843,140.761,140.761,321800001.0
2006-03-07 09:45:00,140.757,140.757,140.715,140.72,503800001.0
2006-03-07 09:50:00,140.721,140.74,140.711,140.712,584000005.0
2006-03-07 09:55:00,140.708,140.771,140.699,140.7,473799997.0
2006-03-07 10:00:00,140.704,140.744,140.694,140.742,457800000.0
2006-03-07 10:05:00,140.743,140.773,140.725,140.769,532199995.0
2006-03-07 10:10:00,140.776,140.776,140.745,140.758,645200001.0
2006-03-07 10:15:00,140.753,140.756,140.699,140.734,528299999.0
2006-03-07 10:20:00,140.731,140.76,140.712,140.725,482099992.0
2006-03-07 10:25:00,140.73,140.769,140.724,140.769,517699999.0
2006-03-07 10:30:00,140.781,140.864,140.758,140.779,381399997.0
2006-03-07 10:35:00,140.787,140.866,140.771,140.794,415299999.0
2006-03-07 10:40:00,140.79,140.796,140.749,140.76,518200002.0
2006-03-07 10:45:00,140.772,140.84,140.758,140.8,469399997.0
2006-03-07 10:50:00,140.799,140.807,140.712,140.716,515799999.0
2006-03-07 10:55:00,140.71,140.71,140.533,140.533,416000000.0
2006-03-07 11:00:00,140.525,140.576,140.449,140.459,556200000.0
2006-03-07 11:05:00,140.478,140.519,140.446,140.463,425500002.0
2006-03-07 11:10:00,140.45,140.514,140.45,140.49,461000001.0
2006-03-07 11:15:00,140.485,140.511,140.435,140.5,445299999.0
2006-03-07 11:20:00,140.485,140.508,140.458,140.49,590400000.0
2006-03-07 11:25:00,140.484,140.521,140.48,140.51,611900003.0
2006-03-07 11:30:00,140.511,140.523,140.455,140.466,526400004.0
2006-03-07 11:35:00,140.463,140.523,140.463,140.507,437499995.0
2006-03-07 11:40:00,140.512,140.543,140.491,140.535,497599995.0
2006-03-07 11:45:00,140.527,140.537,140.511,140.524,451700000.0
2006-03-07 11:50:00,140.511,140.578,140.505,140.548,439299998.0
2006-03-07 11:55:00,140.543,140.554,140.49,140.513,529199996.0
2006-03-07 12:00:00,140.511,140.546,140.504,140.518,509800001.0
2006-03-07 12:05:00,140.519,140.541,140.482,140.494,499000002.0
2006-03-07 12:10:00,140.497,140.498,140.47,140.498,519199994.0
2006-03-07 12:15:00,140.492,140.525,140.467,140.476,510799997.0
2006-03-07 12:20:00,140.481,140.509,140.473,140.498,332300003.0
2006-03-07 12:25:00,140.497,140.509,140.478,140.507,271899998.0
2006-03-07 12:30:00,140.511,140.525,140.45,140.459,469200000.0
2006-03-07 12:35:00,140.463,140.471,140.298,140.316,460499999.0
2006-03-07 12:40:00,140.317,140.321,140.285,140.306,302899997.0
2006-03-07 12:45:00,140.321,140.344,140.314,140.33,362500000.0
2006-03-07 12:50:00,140.344,140.391,140.327,140.383,270400000.0
2006-03-07 12:55:00,140.385,140.418,140.382,140.412,553999993.0
2006-03-07 13:00:00,140.423,140.426,140.4,140.403,445299998.0
2006-03-07 13:05:00,140.39,140.43,140.383,140.43,321299998.0
2006-03-07 13:10:00,140.428,140.428,140.405,140.418,444899996.0
2006-03-07 13:15:00,140.402,140.455,140.402,140.42,436099998.0
2006-03-07 13:20:00,140.415,140.417,140.368,140.37,320900000.0
2006-03-07 13:25:00,140.354,140.376,140.334,140.341,370599997.0
2006-03-07 13:30:00,140.34,140.371,140.328,140.371,398599999.0
2006-03-07 13:35:00,140.365,140.389,140.36,140.388,590500003.0
2006-03-07 13:40:00,140.387,140.403,140.375,140.393,554300002.0
2006-03-07 13:45:00,140.39,140.417,140.38,140.392,561200006.0
2006-03-07 13:50:00,140.386,140.413,140.381,140.382,425300000.0
2006-03-07 13:55:00,140.372,140.374,140.326,140.338,494299994.0
2006-03-07 14:00:00,140.346,140.386,140.346,140.377,481199997.0
2006-03-07 14:05:00,140.375,140.381,140.341,140.365,675099997.0
2006-03-07 14:10:00,140.366,140.371,140.345,140.366,542700001.0
2006-03-07 14:15:00,140.359,140.365,140.33,140.337,619800004.0
2006-03-07 14:20:00,140.341,140.349,140.287,140.307,435999997.0
2006-03-07 14:25:00,140.303,140.319,140.273,140.31,483199999.0
2006-03-07 14:30:00,140.305,140.327,140.269,140.325,514499998.0
2006-03-07 14:35:00,140.329,140.367,140.326,140.365,507699993.0
2006-03-07 14:40:00,140.364,140.402,140.356,140.381,378299999.0
2006-03-07 14:45:00,140.378,140.396,140.367,140.367,410900002.0
2006-03-07 14:50:00,140.373,140.388,140.344,140.344,405399995.0
2006-03-07 14:55:00,140.331,140.342,140.319,140.325,407899999.0
2006-03-07 15:00:00,140.336,140.361,140.322,140.346,371399998.0
2006-03-07 15:05:00,140.343,140.343,140.307,140.311,380100003.0
2006-03-07 15:10:00,140.323,140.352,140.288,140.335,588100000.0
2006-03-07 15:15:00,140.312,140.312,140.276,140.301,425600000.0
2006-03-07 15:20:00,140.294,140.299,140.251,140.281,564899998.0
2006-03-07 15:25:00,140.283,140.311,140.274,140.295,488799998.0
2006-03-07 15:30:00,140.294,140.312,140.278,140.309,501899999.0
2006-03-07 15:35:00,140.31,140.31,140.287,140.298,447300001.0
2006-03-07 15:40:00,140.302,140.311,140.266,140.289,395300000.0
2006-03-07 15:45:00,140.301,140.325,140.267,140.28,363400002.0
2006-03-07 15:50:00,140.275,140.285,140.238,140.238,399500002.0
2006-03-07 15:55:00,140.237,140.263,140.18,140.198,613600000.0
2006-03-07 16:00:00,140.189,140.213,140.146,140.148,386400001.0
2006-03-07 16:05:00,140.148,140.151,140.097,140.136,374300000.0
2006-03-07 16:10:00,140.131,140.136,140.082,140.125,411900004.0
2006-03-07 16:15:00,140.127,140.142,140.074,140.093,537600001.0
2006-03-07 16:20:00,140.112,140.13,140.072,140.079,517900000.0
2006-03-07 16:25:00,140.075,140.118,140.058,140.106,504000001.0
2006-03-07 16:30:00,140.107,140.128,140.095,140.103,471899996.0
2006-03-07 16:35:00,140.109,140.131,140.102,140.13,468599994.0
2006-03-07 16:40:00,140.137,140.156,140.095,140.1,478500004.0
2006-03-07 16:45:00,140.105,140.105,140.004,140.05,485299998.0
2006-03-07 16:50:00,140.053,140.094,140.029,140.086,560800002.0
2006-03-07 16:55:00,140.087,140.096,140.07,140.074,618399996.0
2006-03-07 17:00:00,140.078,140.129,140.058,140.125,711699998.0
2006-03-07 17:05:00,140.115,140.13,140.047,140.047,351199999.0
2006-03-07 17:10:00,140.031,140.031,139.911,139.938,519700001.0
2006-03-07 17:15:00,139.932,139.976,139.932,139.949,671399993.0
2006-03-07 17:20:00,139.951,139.955,139.914,139.918,470700001.0
2006-03-07 17:25:00,139.921,139.929,139.892,139.913,498399998.0
2006-03-07 17:30:00,139.909,139.917,139.882,139.913,554099997.0
2006-03-07 17:35:00,139.932,139.939,139.855,139.893,369199999.0
2006-03-07 17:40:00,139.889,139.905,139.766,139.791,534699997.0
2006-03-07 17:45:00,139.785,139.816,139.776,139.793,429699998.0
2006-03-07 17:50:00,139.8,139.881,139.787,139.879,518700001.0
2006-03-07 17:55:00,139.875,139.967,139.871,139.961,366399998.0
2006-03-07 18:00:00,139.961,139.97,139.912,139.948,6633899958.0
2006-03-07 18:05:00,139.952,139.956,139.923,139.925,8078599984.0
2006-03-07 18:10:00,139.93,139.939,139.883,139.895,5603799995.0
2006-03-07 18:15:00,139.896,139.958,139.896,139.944,4694499985.0
2006-03-07 18:20:00,139.949,139.965,139.911,139.913,6147900006.0
2006-03-07 18:25:00,139.917,139.933,139.904,139.92,4187300004.0
2006-03-07 18:30:00,139.91,139.936,139.888,139.893,5214499993.0
2006-03-07 18:35:00,139.908,139.936,139.9,139.907,3316799990.0
2006-03-07 18:40:00,139.899,139.933,139.893,139.933,2659600004.0
2006-03-07 18:45:00,139.93,139.951,139.919,139.942,2057299998.0
2006-03-07 18:50:00,139.945,139.956,139.915,139.943,4052999998.0
2006-03-07 18:55:00,139.946,139.988,139.943,139.972,3513899980.0
2006-03-07 19:00:00,139.97,139.976,139.945,139.962,2084699999.0
2006-03-07 19:05:00,139.97,139.984,139.927,139.938,3842999998.0
2006-03-07 19:10:00,139.945,139.951,139.924,139.925,1412900002.0
2006-03-07 19:15:00,139.92,139.935,139.887,139.91,2550199994.0
2006-03-07 19:20:00,139.912,139.912,139.881,139.901,2512399984.0
2006-03-07 19:25:00,139.9,139.924,139.896,139.912,3278299992.0
2006-03-07 19:30:00,139.914,139.917,139.885,139.89,3332299994.0
2006-03-07 19:35:00,139.884,139.929,139.872,139.905,2610099988.0
2006-03-07 19:40:00,139.91,139.917,139.875,139.892,2705699994.0
2006-03-07 19:45:00,139.891,139.922,139.885,139.907,1889199990.0
2006-03-07 19:50:00,139.91,140.012,139.91,140.012,1976500004.0
2006-03-07 19:55:00,140.017,140.037,139.993,140.003,2662200006.0
2006-03-07 20:00:00,140.009,140.015,139.981,139.998,1602599997.0
2006-03-07 20:05:00,140.0,140.011,139.988,139.998,2607099994.0
2006-03-07 20:10:00,139.991,140.045,139.986,140.02,2898600006.0
2006-03-07 20:15:00,140.026,140.04,140.013,140.028,2029999994.0
2006-03-07 20:20:00,140.03,140.097,140.017,140.09,2048100001.0
2006-03-07 20:25:00,140.091,140.102,140.069,140.089,3954099997.0
2006-03-07 20:30:00,140.085,140.094,140.057,140.07,5357499994.0
2006-03-07 20:35:00,140.067,140.084,140.055,140.072,3002799998.0
2006-03-07 20:40:00,140.065,140.079,140.044,140.057,2787099991.0
2006-03-07 20:45:00,140.06,140.065,140.022,140.063,3449400000.0
2006-03-07 20:50:00,140.056,140.057,140.007,140.012,2989599992.0
2006-03-07 20:55:00,140.007,140.028,139.973,139.99,4950199989.0
2006-03-07 21:00:00,139.998,140.033,139.985,140.016,3590999996.0
2006-03-07 21:05:00,140.018,140.025,139.971,139.98,2244999995.0
2006-03-07 21:10:00,139.983,140.017,139.975,140.01,2289500002.0
2006-03-07 21:15:00,140.007,140.06,139.979,140.045,3037599984.0
2006-03-07 21:20:00,140.05,140.054,140.0,140.023,3757199999.0
2006-03-07 21:25:00,140.032,140.063,140.02,140.04,1596299999.0
2006-03-07 21:30:00,140.041,140.093,140.041,140.08,1357199995.0
2006-03-07 21:35:00,140.082,140.116,140.065,140.11,923900003.0
2006-03-07 21:40:00,140.11,140.132,140.089,140.102,1546600000.0
2006-03-07 21:45:00,140.105,140.127,140.1,140.109,1460799994.0
2006-03-07 21:50:00,140.115,140.127,140.104,140.116,483300001.0
2006-03-07 21:55:00,140.116,140.15,140.096,140.147,406299994.0
2006-03-07 22:00:00,140.151,140.165,140.117,140.145,1464399992.0
2006-03-07 22:05:00,140.143,140.151,140.108,140.11,706199993.0
2006-03-07 22:10:00,140.113,140.14,140.113,140.14,733900000.0
2006-03-07 22:15:00,140.147,140.165,140.146,140.155,691199995.0
2006-03-07 22:20:00,140.155,140.166,140.146,140.163,589100002.0
2006-03-07 22:25:00,140.163,140.17,140.155,140.161,1352399999.0
2006-03-07 22:30:00,140.157,140.169,140.145,140.16,887500000.0
2006-03-07 22:35:00,140.15,140.15,140.124,140.125,1283799999.0
2006-03-07 22:40:00,140.125,140.138,140.084,140.084,1074000001.0
2006-03-07 22:45:00,140.084,140.107,140.083,140.092,1207199994.0
2006-03-07 22:50:00,140.089,140.099,140.075,140.087,918999991.0
2006-03-07 22:55:00,140.083,140.099,140.06,140.077,638700000.0
2006-03-07 23:00:00,140.1,140.119,140.082,140.089,469900005.0
2006-03-07 23:05:00,140.096,140.124,140.096,140.112,577699993.0
2006-03-07 23:10:00,140.108,140.139,140.108,140.135,383600004.0
2006-03-07 23:15:00,140.133,140.144,140.117,140.132,473699996.0
2006-03-07 23:20:00,140.14,140.154,140.118,140.137,335100001.0
2006-03-07 23:25:00,140.142,140.151,140.131,140.138,519300006.0
2006-03-07 23:30:00,140.132,140.139,140.092,140.092,445800000.0
2006-03-07 23:35:00,140.09,140.092,139.991,140.041,573400001.0
2006-03-07 23:40:00,140.044,140.083,140.044,140.071,436499994.0
2006-03-07 23:45:00,140.067,140.072,140.046,140.065,350300000.0
2006-03-07 23:50:00,140.075,140.089,140.067,140.082,467700001.0
2006-03-07 23:55:00,140.081,140.081,140.052,140.06,462100002.0
2006-03-08 00:00:00,140.047,140.071,139.993,140.058,465000001.0
2006-03-08 00:05:00,140.025,140.053,139.995,140.007,529100003.0
2006-03-08 00:10:00,139.988,140.049,139.955,139.955,449600000.0
2006-03-08 00:15:00,139.96,139.995,139.913,139.972,486799998.0
2006-03-08 00:20:00,139.951,140.048,139.927,139.995,377400002.0
2006-03-08 00:25:00,139.998,139.998,139.96,139.984,296699999.0
2006-03-08 00:30:00,139.983,139.985,139.95,139.95,424300001.0
2006-03-08 00:35:00,139.952,140.0,139.944,139.982,433100000.0
2006-03-08 00:40:00,139.989,140.002,139.971,139.985,511100000.0
2006-03-08 00:45:00,139.985,139.993,139.947,139.947,572600002.0
2006-03-08 00:50:00,139.941,139.967,139.911,139.963,645799999.0
2006-03-08 00:55:00,139.96,140.037,139.96,140.034,599900003.0
2006-03-08 01:00:00,140.031,140.045,140.02,140.023,421000003.0
2006-03-08 01:05:00,140.015,140.029,140.002,140.028,333000001.0
2006-03-08 01:10:00,140.03,140.046,140.006,140.04,500499996.0
2006-03-08 01:15:00,140.038,140.038,140.006,140.01,606500003.0
2006-03-08 01:20:00,140.022,140.034,139.985,139.987,543000000.0
2006-03-08 01:25:00,139.998,140.003,139.979,139.983,533499994.0
2006-03-08 01:30:00,139.978,140.01,139.892,139.899,596500004.0
2006-03-08 01:35:00,139.918,139.936,139.879,139.908,462700003.0
2006-03-08 01:40:00,139.916,139.964,139.902,139.956,459799999.0
2006-03-08 01:45:00,139.954,139.962,139.923,139.927,526499997.0
2006-03-08 01:50:00,139.924,139.944,139.893,139.917,587900004.0
2006-03-08 01:55:00,139.935,139.962,139.911,139.955,584199997.0
2006-03-08 02:00:00,139.962,140.007,139.949,140.005,519100000.0
2006-03-08 02:05:00,139.997,140.066,139.985,140.034,356200000.0
2006-03-08 02:10:00,140.026,140.026,139.975,139.98,502800002.0
2006-03-08 02:15:00,139.982,139.984,139.889,139.912,468299996.0
2006-03-08 02:20:00,139.92,139.954,139.899,139.954,414100001.0
2006-03-08 02:25:00,139.954,139.972,139.925,139.945,411799997.0
2006-03-08 02:30:00,139.939,139.939,139.873,139.885,462199994.0
2006-03-08 02:35:00,139.878,139.892,139.838,139.863,385600001.0
2006-03-08 02:40:00,139.871,139.871,139.811,139.831,438799994.0
2006-03-08 02:45:00,139.817,139.821,139.774,139.804,468200004.0
2006-03-08 02:50:00,139.8,139.802,139.709,139.75,336100000.0
2006-03-08 02:55:00,139.733,139.733,139.612,139.644,490500002.0
2006-03-08 03:00:00,139.651,139.655,139.61,139.623,403000000.0
2006-03-08 03:05:00,139.623,139.644,139.619,139.623,450199999.0
2006-03-08 03:10:00,139.633,139.709,139.625,139.689,412499998.0
2006-03-08 03:15:00,139.688,139.688,139.633,139.633,353599998.0
2006-03-08 03:20:00,139.634,139.679,139.634,139.676,464800001.0
2006-03-08 03:25:00,139.67,139.67,139.615,139.615,463299997.0
2006-03-08 03:30:00,139.595,139.603,139.56,139.59,518399999.0
2006-03-08 03:35:00,139.588,139.594,139.548,139.584,445399999.0
2006-03-08 03:40:00,139.569,139.608,139.569,139.608,344200001.0
2006-03-08 03:45:00,139.622,139.622,139.552,139.566,385099998.0
2006-03-08 03:50:00,139.568,139.569,139.518,139.545,400100002.0
2006-03-08 03:55:00,139.55,139.565,139.525,139.552,396699997.0
2006-03-08 04:00:00,139.547,139.626,139.543,139.626,298399993.0
2006-03-08 04:05:00,139.63,139.671,139.617,139.631,496099997.0
2006-03-08 04:10:00,139.634,139.652,139.627,139.652,227700002.0
2006-03-08 04:15:00,139.648,139.662,139.633,139.656,338300002.0
2006-03-08 04:20:00,139.671,139.681,139.637,139.658,567999995.0
2006-03-08 04:25:00,139.66,139.717,139.66,139.713,436000001.0
2006-03-08 04:30:00,139.719,139.719,139.692,139.695,526500002.0
2006-03-08 04:35:00,139.69,139.705,139.685,139.695,369499994.0
2006-03-08 04:40:00,139.702,139.724,139.694,139.721,220499999.0
2006-03-08 04:45:00,139.715,139.748,139.715,139.732,457799999.0
2006-03-08 04:50:00,139.725,139.753,139.72,139.72,287400000.0
2006-03-08 04:55:00,139.717,139.739,139.705,139.724,286100000.0
2006-03-08 05:00:00,139.726,139.75,139.721,139.73,357599999.0
2006-03-08 05:05:00,139.726,139.735,139.72,139.735,223300000.0
2006-03-08 05:10:00,139.727,139.733,139.71,139.728,292899997.0
2006-03-08 05:15:00,139.731,139.736,139.708,139.728,420499996.0
2006-03-08 05:20:00,139.735,139.766,139.728,139.752,510300002.0
2006-03-08 05:25:00,139.766,139.814,139.758,139.78,316400002.0
2006-03-08 05:30:00,139.778,139.782,139.743,139.767,562799999.0
2006-03-08 05:35:00,139.766,139.789,139.748,139.767,371800005.0
2006-03-08 05:40:00,139.762,139.77,139.731,139.747,522700001.0
2006-03-08 05:45:00,139.745,139.758,139.726,139.728,406899998.0
2006-03-08 05:50:00,139.733,139.775,139.733,139.749,312800000.0
2006-03-08 05:55:00,139.754,139.769,139.735,139.755,426199996.0
2006-03-08 06:00:00,139.751,139.773,139.748,139.76,465599998.0
2006-03-08 06:05:00,139.757,139.805,139.754,139.802,480699999.0
2006-03-08 06:10:00,139.804,139.817,139.783,139.805,396299996.0
2006-03-08 06:15:00,139.809,139.835,139.808,139.822,406299999.0
2006-03-08 06:20:00,139.821,139.841,139.814,139.82,387899995.0
2006-03-08 06:25:00,139.831,139.831,139.806,139.817,474599992.0
2006-03-08 06:30:00,139.822,139.839,139.807,139.813,441500004.0
2006-03-08 06:35:00,139.823,139.872,139.823,139.855,425200002.0
2006-03-08 06:40:00,139.851,139.866,139.823,139.823,626400007.0
2006-03-08 06:45:00,139.847,139.892,139.845,139.868,360200001.0
2006-03-08 06:50:00,139.856,139.856,139.82,139.829,457199998.0
2006-03-08 06:55:00,139.823,139.843,139.809,139.839,529000000.0
2006-03-08 07:00:00,139.845,139.851,139.828,139.848,623599999.0
2006-03-08 07:05:00,139.838,139.857,139.826,139.841,443600000.0
2006-03-08 07:10:00,139.844,139.852,139.821,139.829,477799996.0
2006-03-08 07:15:00,139.816,139.836,139.81,139.828,517799996.0
2006-03-08 07:20:00,139.832,139.885,139.826,139.885,475400000.0
2006-03-08 07:25:00,139.882,139.905,139.87,139.902,432200005.0
2006-03-08 07:30:00,139.899,139.918,139.894,139.915,385199998.0
2006-03-08 07:35:00,139.908,139.918,139.889,139.918,504999994.0
2006-03-08 07:40:00,139.915,139.94,139.89,139.94,508100008.0
2006-03-08 07:45:00,139.935,139.998,139.933,139.994,404499999.0
2006-03-08 07:50:00,139.987,140.028,139.966,140.024,363799997.0
2006-03-08 07:55:00,140.035,140.073,140.035,140.065,411099997.0
2006-03-08 08:00:00,140.067,140.084,140.027,140.067,447999996.0
2006-03-08 08:05:00,140.073,140.132,140.056,140.123,353700001.0
2006-03-08 08:10:00,140.12,140.12,140.054,140.087,444800002.0
2006-03-08 08:15:00,140.088,140.107,140.083,140.102,436400002.0
2006-03-08 08:20:00,140.09,140.09,140.048,140.066,522500001.0
2006-03-08 08:25:00,140.049,140.077,140.042,140.072,431099997.0
2006-03-08 08:30:00,140.066,140.066,140.02,140.052,676900000.0
2006-03-08 08:35:00,140.049,140.083,140.049,140.069,413100000.0
2006-03-08 08:40:00,140.072,140.072,139.993,140.0,505399995.0
2006-03-08 08:45:00,139.991,140.028,139.978,140.021,567800001.0
2006-03-08 08:50:00,140.02,140.025,139.964,139.964,349899999.0
2006-03-08 08:55:00,139.957,139.961,139.909,139.935,479699996.0
2006-03-08 09:00:00,139.936,139.944,139.918,139.941,343199999.0
2006-03-08 09:05:00,139.946,139.987,139.946,139.987,408800000.0
2006-03-08 09:10:00,139.986,140.078,139.986,140.076,648199996.0
2006-03-08 09:15:00,140.075,140.15,140.061,140.15,469700002.0
2006-03-08 09:20:00,140.145,140.164,140.065,140.065,392099997.0
2006-03-08 09:25:00,140.066,140.144,140.051,140.114,557799995.0
2006-03-08 09:30:00,140.119,140.132,140.112,140.118,386800000.0
2006-03-08 09:35:00,140.113,140.143,140.105,140.127,352099998.0
2006-03-08 09:40:00,140.13,140.148,140.115,140.115,384299996.0
2006-03-08 09:45:00,140.125,140.133,140.017,140.02,580300003.0
2006-03-08 09:50:00,140.016,140.047,140.011,140.038,409800003.0
2006-03-08 09:55:00,140.037,140.111,140.007,140.111,474200000.0
2006-03-08 10:00:00,140.12,140.12,140.084,140.088,462099995.0
2006-03-08 10:05:00,140.082,140.129,140.074,140.129,554400000.0
2006-03-08 10:10:00,140.134,140.178,140.118,140.127,437100002.0
2006-03-08 10:15:00,140.133,140.149,140.083,140.093,407000000.0
2006-03-08 10:20:00,140.09,140.108,140.07,140.088,527299993.0
2006-03-08 10:25:00,140.089,140.138,140.079,140.138,472799997.0
2006-03-08 10:30:00,140.135,140.154,140.101,140.141,588999998.0
2006-03-08 10:35:00,140.142,140.163,140.135,140.155,568600000.0
2006-03-08 10:40:00,140.148,140.15,140.097,140.119,574599996.0
2006-03-08 10:45:00,140.118,140.129,140.083,140.085,341499997.0
2006-03-08 10:50:00,140.083,140.117,140.082,140.106,407799998.0
2006-03-08 10:55:00,140.103,140.121,140.087,140.116,357200003.0
2006-03-08 11:00:00,140.116,140.123,140.065,140.069,354999998.0
2006-03-08 11:05:00,140.084,140.101,140.074,140.095,492500003.0
2006-03-08 11:10:00,140.103,140.119,140.088,140.098,416999998.0
2006-03-08 11:15:00,140.085,140.126,140.085,140.1,556999992.0
2006-03-08 11:20:00,140.093,140.129,140.093,140.127,452600002.0
2006-03-08 11:25:00,140.13,140.162,140.126,140.151,615200000.0
2006-03-08 11:30:00,140.159,140.23,140.154,140.223,434500000.0
2006-03-08 11:35:00,140.223,140.286,140.223,140.28,547799997.0
2006-03-08 11:40:00,140.269,140.269,140.198,140.205,446399998.0
2006-03-08 11:45:00,140.208,140.28,140.195,140.28,382900000.0
2006-03-08 11:50:00,140.272,140.41,140.272,140.374,581099995.0
2006-03-08 11:55:00,140.376,140.376,140.308,140.314,562399999.0
2006-03-08 12:00:00,140.315,140.478,140.312,140.478,572699999.0
2006-03-08 12:05:00,140.468,140.504,140.457,140.465,568699992.0
2006-03-08 12:10:00,140.474,140.479,140.434,140.435,379499997.0
2006-03-08 12:15:00,140.432,140.506,140.432,140.502,631799998.0
2006-03-08 12:20:00,140.494,140.519,140.475,140.493,333100000.0
2006-03-08 12:25:00,140.48,140.507,140.465,140.47,473900000.0
2006-03-08 12:30:00,140.461,140.461,140.355,140.388,419199998.0
2006-03-08 12:35:00,140.384,140.444,140.37,140.416,592700000.0
2006-03-08 12:40:00,140.404,140.404,140.38,140.391,441400002.0
2006-03-08 12:45:00,140.411,140.474,140.411,140.467,441100000.0
2006-03-08 12:50:00,140.474,140.525,140.47,140.525,454999998.0
2006-03-08 12:55:00,140.529,140.529,140.493,140.515,406399997.0
2006-03-08 13:00:00,140.519,140.586,140.512,140.586,490799995.0
2006-03-08 13:05:00,140.576,140.581,140.548,140.563,398299998.0
2006-03-08 13:10:00,140.56,140.566,140.527,140.533,329499998.0
2006-03-08 13:15:00,140.528,140.561,140.528,140.542,440599997.0
2006-03-08 13:20:00,140.557,140.585,140.55,140.581,534199997.0
2006-03-08 13:25:00,140.572,140.59,140.564,140.565,553200001.0
2006-03-08 13:30:00,140.57,140.58,140.543,140.555,386499998.0
2006-03-08 13:35:00,140.543,140.555,140.517,140.517,496499999.0
2006-03-08 13:40:00,140.514,140.528,140.479,140.483,632300000.0
2006-03-08 13:45:00,140.487,140.521,140.464,140.464,615400003.0
2006-03-08 13:50:00,140.459,140.491,140.457,140.462,398999999.0
2006-03-08 13:55:00,140.465,140.471,140.451,140.455,281199998.0
2006-03-08 14:00:00,140.458,140.47,140.438,140.47,529299994.0
2006-03-08 14:05:00,140.462,140.51,140.457,140.494,486400002.0
2006-03-08 14:10:00,140.493,140.502,140.441,140.453,559900001.0
2006-03-08 14:15:00,140.451,140.472,140.442,140.455,611299999.0
2006-03-08 14:20:00,140.455,140.479,140.442,140.473,403499999.0
2006-03-08 14:25:00,140.468,140.479,140.458,140.458,500299999.0
2006-03-08 14:30:00,140.454,140.466,140.433,140.45,324099997.0
2006-03-08 14:35:00,140.454,140.479,140.436,140.452,628199996.0
2006-03-08 14:40:00,140.456,140.456,140.369,140.377,595400000.0
2006-03-08 14:45:00,140.356,140.388,140.326,140.379,570299997.0
2006-03-08 14:50:00,140.393,140.417,140.32,140.32,500400005.0
2006-03-08 14:55:00,140.304,140.308,140.244,140.273,496199994.0
2006-03-08 15:00:00,140.281,140.311,140.263,140.294,327700002.0
2006-03-08 15:05:00,140.288,140.312,140.285,140.312,454800000.0
2006-03-08 15:10:00,140.305,140.335,140.287,140.323,524999996.0
2006-03-08 15:15:00,140.327,140.362,140.32,140.362,477200000.0
2006-03-08 15:20:00,140.365,140.41,140.364,140.41,477300000.0
2006-03-08 15:25:00,140.426,140.426,140.334,140.359,699599999.0
2006-03-08 15:30:00,140.364,140.401,140.347,140.37,573200001.0
2006-03-08 15:35:00,140.378,140.381,140.35,140.356,396500001.0
2006-03-08 15:40:00,140.367,140.403,140.341,140.342,505399995.0
2006-03-08 15:45:00,140.339,140.356,140.33,140.338,465299999.0
2006-03-08 15:50:00,140.335,140.38,140.334,140.34,391299999.0
2006-03-08 15:55:00,140.345,140.35,140.301,140.31,376500000.0
2006-03-08 16:00:00,140.31,140.311,140.269,140.3,374200002.0
2006-03-08 16:05:00,140.298,140.305,140.272,140.283,366900001.0
2006-03-08 16:10:00,140.283,140.294,140.26,140.283,423099996.0
2006-03-08 16:15:00,140.285,140.349,140.276,140.334,547399994.0
2006-03-08 16:20:00,140.348,140.366,140.34,140.341,504499997.0
2006-03-08 16:25:00,140.349,140.388,140.349,140.374,454199997.0
2006-03-08 16:30:00,140.384,140.415,140.376,140.4,608800004.0
2006-03-08 16:35:00,140.405,140.418,140.391,140.417,672499992.0
2006-03-08 16:40:00,140.414,140.425,140.397,140.404,560000006.0
2006-03-08 16:45:00,140.41,140.422,140.384,140.395,412300000.0
2006-03-08 16:50:00,140.398,140.422,140.366,140.406,546100004.0
2006-03-08 16:55:00,140.405,140.423,140.377,140.423,379900004.0
2006-03-08 17:00:00,140.435,140.511,140.423,140.511,585100009.0
2006-03-08 17:05:00,140.517,140.551,140.508,140.537,516199995.0
2006-03-08 17:10:00,140.539,140.553,140.525,140.526,383900002.0
2006-03-08 17:15:00,140.528,140.553,140.524,140.538,637799995.0
2006-03-08 17:20:00,140.533,140.552,140.528,140.529,494999998.0
2006-03-08 17:25:00,140.539,140.54,140.488,140.493,512699998.0
2006-03-08 17:30:00,140.487,140.527,140.476,140.52,434200000.0
2006-03-08 17:35:00,140.522,140.535,140.489,140.512,645699998.0
2006-03-08 17:40:00,140.511,140.556,140.511,140.548,414699998.0
2006-03-08 17:45:00,140.539,140.539,140.486,140.486,476100000.0
2006-03-08 17:50:00,140.476,140.549,140.471,140.545,464399997.0
2006-03-08 17:55:00,140.549,140.55,140.467,140.474,261900001.0
2006-03-08 18:00:00,140.472,140.486,140.455,140.475,5476800001.0
2006-03-08 18:05:00,140.476,140.561,140.472,140.54,7950400002.0
2006-03-08 18:10:00,140.549,140.566,140.503,140.514,5370799991.0
2006-03-08 18:15:00,140.515,140.535,140.505,140.515,4806199994.0
2006-03-08 18:20:00,140.515,140.543,140.509,140.522,6166100010.0
2006-03-08 18:25:00,140.527,140.537,140.458,140.478,4481500004.0
2006-03-08 18:30:00,140.475,140.507,140.467,140.493,5527999986.0
2006-03-08 18:35:00,140.51,140.513,140.469,140.5,2962099996.0
2006-03-08 18:40:00,140.492,140.518,140.486,140.497,3129399994.0
2006-03-08 18:45:00,140.489,140.496,140.469,140.479,2230299992.0
2006-03-08 18:50:00,140.478,140.496,140.455,140.493,3843999998.0
2006-03-08 18:55:00,140.494,140.504,140.439,140.447,3351999991.0
2006-03-08 19:00:00,140.439,140.475,140.428,140.455,2282599998.0
2006-03-08 19:05:00,140.465,140.542,140.465,140.529,3883899991.0
2006-03-08 19:10:00,140.535,140.553,140.506,140.553,1267699994.0
2006-03-08 19:15:00,140.556,140.563,140.51,140.526,2534999992.0
2006-03-08 19:20:00,140.535,140.567,140.52,140.547,2843800005.0
2006-03-08 19:25:00,140.543,140.551,140.519,140.528,3570700000.0
2006-03-08 19:30:00,140.529,140.532,140.499,140.502,3798000007.0
2006-03-08 19:35:00,140.499,140.507,140.457,140.457,2714499997.0
2006-03-08 19:40:00,140.456,140.46,140.359,140.385,2359300000.0
2006-03-08 19:45:00,140.394,140.424,140.376,140.376,1753900005.0
2006-03-08 19:50:00,140.373,140.431,140.359,140.431,1954499991.0
2006-03-08 19:55:00,140.432,140.501,140.411,140.496,2512699992.0
2006-03-08 20:00:00,140.504,140.506,140.423,140.427,1658399997.0
2006-03-08 20:05:00,140.422,140.46,140.402,140.451,2416099991.0
2006-03-08 20:10:00,140.446,140.48,140.442,140.458,2732999990.0
2006-03-08 20:15:00,140.467,140.478,140.43,140.464,2512299999.0
2006-03-08 20:20:00,140.467,140.488,140.441,140.451,1786799993.0
2006-03-08 20:25:00,140.454,140.505,140.446,140.491,3720699991.0
2006-03-08 20:30:00,140.495,140.512,140.482,140.492,4851699997.0
2006-03-08 20:35:00,140.488,140.524,140.481,140.492,2872099991.0
2006-03-08 20:40:00,140.488,140.566,140.488,140.558,3035899988.0
2006-03-08 20:45:00,140.561,140.561,140.519,140.53,3128600001.0
2006-03-08 20:50:00,140.528,140.545,140.519,140.525,2727000005.0
2006-03-08 20:55:00,140.52,140.533,140.5,140.513,4699499995.0
2006-03-08 21:00:00,140.514,140.535,140.505,140.516,3949600006.0
2006-03-08 21:05:00,140.518,140.521,140.47,140.497,1971999996.0
2006-03-08 21:10:00,140.497,140.511,140.489,140.503,2545700007.0
2006-03-08 21:15:00,140.505,140.516,140.495,140.497,3146899998.0
2006-03-08 21:20:00,140.497,140.506,140.482,140.491,4452500003.0
2006-03-08 21:25:00,140.498,140.51,140.48,140.487,1293199996.0
2006-03-08 21:30:00,140.48,140.517,140.469,140.502,1322099997.0
2006-03-08 21:35:00,140.501,140.532,140.494,140.508,1014399996.0
2006-03-08 21:40:00,140.504,140.516,140.484,140.489,1994399997.0
2006-03-08 21:45:00,140.493,140.501,140.465,140.47,1687499991.0
2006-03-08 21:50:00,140.471,140.471,140.426,140.431,609399994.0
2006-03-08 21:55:00,140.434,140.463,140.42,140.446,483899999.0
2006-03-08 22:00:00,140.446,140.489,140.43,140.431,1500400000.0
2006-03-08 22:05:00,140.426,140.461,140.42,140.435,486300004.0
2006-03-08 22:10:00,140.432,140.475,140.419,140.463,586700001.0
2006-03-08 22:15:00,140.464,140.489,140.455,140.48,552799999.0
2006-03-08 22:20:00,140.482,140.516,140.482,140.516,778000000.0
2006-03-08 22:25:00,140.516,140.523,140.484,140.485,1255700000.0
2006-03-08 22:30:00,140.483,140.496,140.469,140.495,763299997.0
2006-03-08 22:35:00,140.493,140.515,140.491,140.506,1183699999.0
2006-03-08 22:40:00,140.515,140.537,140.502,140.525,1207400009.0
2006-03-08 22:45:00,140.523,140.525,140.496,140.52,1069499999.0
2006-03-08 22:50:00,140.522,140.528,140.505,140.512,943899999.0
2006-03-08 22:55:00,140.508,140.53,140.463,140.475,648099993.0
2006-03-08 23:00:00,140.497,140.545,140.488,140.527,428099997.0
2006-03-08 23:05:00,140.53,140.559,140.53,140.553,377900001.0
2006-03-08 23:10:00,140.548,140.559,140.512,140.518,583299991.0
2006-03-08 23:15:00,140.505,140.505,140.482,140.501,295899998.0
2006-03-08 23:20:00,140.507,140.51,140.485,140.507,484399995.0
2006-03-08 23:25:00,140.502,140.502,140.468,140.48,548700000.0
2006-03-08 23:30:00,140.472,140.474,140.452,140.465,318599999.0
2006-03-08 23:35:00,140.47,140.47,140.438,140.47,439100001.0
2006-03-08 23:40:00,140.469,140.476,140.451,140.467,378800000.0
2006-03-08 23:45:00,140.463,140.473,140.452,140.466,400499998.0
2006-03-08 23:50:00,140.475,140.51,140.471,140.51,643699995.0
2006-03-08 23:55:00,140.508,140.528,140.5,140.525,413600001.0
2006-03-09 00:00:00,140.512,140.525,140.427,140.46,521500003.0
2006-03-09 00:05:00,140.449,140.468,140.39,140.414,600300003.0
2006-03-09 00:10:00,140.42,140.458,140.388,140.423,647700002.0
2006-03-09 00:15:00,140.424,140.448,140.384,140.384,607699999.0
2006-03-09 00:20:00,140.386,140.51,140.386,140.471,408299998.0
2006-03-09 00:25:00,140.485,140.502,140.451,140.471,406499997.0
2006-03-09 00:30:00,140.47,140.475,140.438,140.44,406400002.0
2006-03-09 00:35:00,140.441,140.455,140.423,140.455,292100000.0
2006-03-09 00:40:00,140.451,140.457,140.41,140.418,768700004.0
2006-03-09 00:45:00,140.423,140.45,140.417,140.45,394100001.0
2006-03-09 00:50:00,140.452,140.465,140.442,140.445,460200001.0
2006-03-09 00:55:00,140.44,140.453,140.425,140.439,316500000.0
2006-03-09 01:00:00,140.442,140.471,140.442,140.461,560800003.0
2006-03-09 01:05:00,140.459,140.462,140.431,140.451,396199999.0
2006-03-09 01:10:00,140.457,140.459,140.425,140.425,474000004.0
2006-03-09 01:15:00,140.434,140.444,140.413,140.442,612200000.0
2006-03-09 01:20:00,140.45,140.463,140.442,140.446,384099999.0
2006-03-09 01:25:00,140.45,140.461,140.425,140.451,315900001.0
2006-03-09 01:30:00,140.455,140.486,140.455,140.48,397999998.0
2006-03-09 01:35:00,140.49,140.501,140.473,140.48,373099999.0
2006-03-09 01:40:00,140.478,140.505,140.468,140.481,303699998.0
2006-03-09 01:45:00,140.48,140.493,140.448,140.475,472999996.0
2006-03-09 01:50:00,140.466,140.479,140.44,140.44,527099998.0
2006-03-09 01:55:00,140.454,140.476,140.442,140.465,417600000.0
2006-03-09 02:00:00,140.468,140.512,140.464,140.507,499300000.0
2006-03-09 02:05:00,140.514,140.58,140.501,140.57,510999995.0
2006-03-09 02:10:00,140.564,140.57,140.53,140.533,538400000.0
2006-03-09 02:15:00,140.536,140.58,140.529,140.578,431799999.0
2006-03-09 02:20:00,140.585,140.635,140.574,140.617,469999997.0
2006-03-09 02:25:00,140.614,140.64,140.581,140.587,387400003.0
2006-03-09 02:30:00,140.584,140.603,140.458,140.491,417200002.0
2006-03-09 02:35:00,140.499,140.535,140.497,140.529,344099998.0
2006-03-09 02:40:00,140.514,140.528,140.495,140.52,463700001.0
2006-03-09 02:45:00,140.52,140.552,140.474,140.552,449299999.0
2006-03-09 02:50:00,140.548,140.548,140.517,140.525,395800001.0
2006-03-09 02:55:00,140.526,140.546,140.511,140.524,483999998.0
2006-03-09 03:00:00,140.536,140.541,140.492,140.497,435800000.0
2006-03-09 03:05:00,140.502,140.506,140.482,140.494,621600003.0
2006-03-09 03:10:00,140.49,140.492,140.44,140.452,494000006.0
2006-03-09 03:15:00,140.459,140.459,140.413,140.442,440700000.0
2006-03-09 03:20:00,140.452,140.517,140.446,140.491,570200004.0
2006-03-09 03:25:00,140.48,140.486,140.379,140.38,456599996.0
2006-03-09 03:30:00,140.376,140.419,140.376,140.405,388000001.0
2006-03-09 03:35:00,140.412,140.412,140.391,140.408,316099998.0
2006-03-09 03:40:00,140.4,140.407,140.376,140.388,576499995.0
2006-03-09 03:45:00,140.385,140.423,140.379,140.413,470299994.0
2006-03-09 03:50:00,140.402,140.449,140.402,140.445,395900000.0
2006-03-09 03:55:00,140.446,140.465,140.426,140.465,358000003.0
2006-03-09 04:00:00,140.472,140.492,140.469,140.475,344300000.0
2006-03-09 04:05:00,140.471,140.514,140.471,140.491,383199999.0
2006-03-09 04:10:00,140.49,140.518,140.485,140.518,313599999.0
2006-03-09 04:15:00,140.522,140.544,140.517,140.528,459399993.0
2006-03-09 04:20:00,140.539,140.56,140.533,140.55,609599999.0
2006-03-09 04:25:00,140.541,140.561,140.523,140.523,454199998.0
2006-03-09 04:30:00,140.53,140.539,140.511,140.511,261400000.0
2006-03-09 04:35:00,140.502,140.51,140.454,140.454,553799998.0
2006-03-09 04:40:00,140.467,140.519,140.465,140.505,299399999.0
2006-03-09 04:45:00,140.512,140.519,140.475,140.483,592100001.0
2006-03-09 04:50:00,140.474,140.485,140.464,140.484,447799996.0
2006-03-09 04:55:00,140.486,140.486,140.438,140.44,419300000.0
2006-03-09 05:00:00,140.438,140.486,140.416,140.486,475100000.0
2006-03-09 05:05:00,140.486,140.489,140.442,140.45,390399998.0
2006-03-09 05:10:00,140.443,140.446,140.405,140.41,371800000.0
2006-03-09 05:15:00,140.419,140.427,140.398,140.42,444099999.0
2006-03-09 05:20:00,140.421,140.427,140.392,140.402,276100003.0
2006-03-09 05:25:00,140.393,140.397,140.354,140.374,360199999.0
2006-03-09 05:30:00,140.367,140.43,140.358,140.417,420200000.0
2006-03-09 05:35:00,140.403,140.435,140.396,140.415,377600000.0
2006-03-09 05:40:00,140.42,140.485,140.42,140.48,405500004.0
2006-03-09 05:45:00,140.478,140.495,140.456,140.475,601200005.0
2006-03-09 05:50:00,140.478,140.478,140.44,140.452,299199998.0
2006-03-09 05:55:00,140.452,140.46,140.435,140.449,602999997.0
2006-03-09 06:00:00,140.443,140.449,140.373,140.386,456099997.0
2006-03-09 06:05:00,140.402,140.402,140.325,140.332,471599996.0
2006-03-09 06:10:00,140.336,140.351,140.312,140.351,361699998.0
2006-03-09 06:15:00,140.349,140.42,140.328,140.412,442299995.0
2006-03-09 06:20:00,140.392,140.392,140.298,140.3,515100005.0
2006-03-09 06:25:00,140.308,140.371,140.301,140.358,502000004.0
2006-03-09 06:30:00,140.345,140.377,140.287,140.368,378299999.0
2006-03-09 06:35:00,140.372,140.381,140.339,140.35,317800002.0
2006-03-09 06:40:00,140.345,140.405,140.345,140.384,321000002.0
2006-03-09 06:45:00,140.379,140.426,140.357,140.423,363599993.0
2006-03-09 06:50:00,140.439,140.568,140.398,140.445,428300003.0
2006-03-09 06:55:00,140.439,140.569,140.421,140.569,516999995.0
2006-03-09 07:00:00,140.575,140.624,140.549,140.583,427799998.0
2006-03-09 07:05:00,140.582,140.598,140.556,140.565,604400001.0
2006-03-09 07:10:00,140.561,140.579,140.547,140.556,573300001.0
2006-03-09 07:15:00,140.546,140.631,140.444,140.598,586999999.0
2006-03-09 07:20:00,140.608,140.612,140.522,140.526,482300006.0
2006-03-09 07:25:00,140.525,140.526,140.452,140.507,411199994.0
2006-03-09 07:30:00,140.509,140.576,140.509,140.543,431699998.0
2006-03-09 07:35:00,140.553,140.818,140.499,140.745,485100002.0
2006-03-09 07:40:00,140.733,140.815,140.659,140.784,474600000.0
2006-03-09 07:45:00,140.787,141.024,140.765,141.003,486599998.0
2006-03-09 07:50:00,141.004,141.078,140.971,141.007,345600001.0
2006-03-09 07:55:00,141.013,141.018,140.844,140.965,384999998.0
2006-03-09 08:00:00,140.97,140.979,140.887,140.909,311400000.0
2006-03-09 08:05:00,140.915,140.92,140.836,140.836,531200002.0
2006-03-09 08:10:00,140.844,140.854,140.834,140.837,542699995.0
2006-03-09 08:15:00,140.836,140.836,140.779,140.805,519699997.0
2006-03-09 08:20:00,140.814,140.817,140.523,140.579,461400002.0
2006-03-09 08:25:00,140.567,140.581,140.395,140.496,480699995.0
2006-03-09 08:30:00,140.501,140.564,140.501,140.53,485200000.0
2006-03-09 08:35:00,140.512,140.512,140.399,140.41,536999998.0
2006-03-09 08:40:00,140.409,140.465,140.409,140.465,607199996.0
2006-03-09 08:45:00,140.472,140.562,140.453,140.56,560599998.0
2006-03-09 08:50:00,140.553,140.591,140.529,140.541,478200002.0
2006-03-09 08:55:00,140.547,140.565,140.524,140.55,587300002.0
2006-03-09 09:00:00,140.543,140.554,140.491,140.53,492199997.0
2006-03-09 09:05:00,140.534,140.573,140.522,140.555,468100000.0
2006-03-09 09:10:00,140.551,140.562,140.53,140.538,637499999.0
2006-03-09 09:15:00,140.541,140.628,140.532,140.614,435500002.0
2006-03-09 09:20:00,140.626,140.656,140.615,140.62,442699995.0
2006-03-09 09:25:00,140.617,140.735,140.617,140.69,489999999.0
2006-03-09 09:30:00,140.706,140.763,140.706,140.716,411499994.0
2006-03-09 09:35:00,140.711,140.759,140.678,140.707,608900001.0
2006-03-09 09:40:00,140.715,140.741,140.692,140.723,483099994.0
2006-03-09 09:45:00,140.737,140.745,140.707,140.74,414899995.0
2006-03-09 09:50:00,140.739,140.749,140.701,140.731,451399999.0
2006-03-09 09:55:00,140.73,140.755,140.711,140.755,477200000.0
2006-03-09 10:00:00,140.748,140.772,140.707,140.743,524299998.0
2006-03-09 10:05:00,140.731,140.737,140.65,140.664,677900003.0
2006-03-09 10:10:00,140.679,140.715,140.639,140.642,591900000.0
2006-03-09 10:15:00,140.647,140.669,140.501,140.516,586200003.0
2006-03-09 10:20:00,140.501,140.507,140.393,140.415,508100000.0
2006-03-09 10:25:00,140.42,140.423,140.152,140.168,502499995.0
2006-03-09 10:30:00,140.153,140.175,140.104,140.136,551800002.0
2006-03-09 10:35:00,140.13,140.143,140.082,140.09,431599999.0
2006-03-09 10:40:00,140.103,140.135,140.093,140.118,386699999.0
2006-03-09 10:45:00,140.109,140.112,140.022,140.057,505699999.0
2006-03-09 10:50:00,140.07,140.081,139.976,140.016,487799995.0
2006-03-09 10:55:00,140.024,140.123,139.956,140.121,565999997.0
2006-03-09 11:00:00,140.126,140.172,140.105,140.124,514299998.0
2006-03-09 11:05:00,140.13,140.134,140.079,140.085,390799999.0
2006-03-09 11:10:00,140.086,140.199,140.086,140.15,461400004.0
2006-03-09 11:15:00,140.147,140.207,140.147,140.19,641699998.0
2006-03-09 11:20:00,140.194,140.204,140.161,140.165,436300001.0
2006-03-09 11:25:00,140.167,140.187,140.149,140.15,465500002.0
2006-03-09 11:30:00,140.151,140.176,140.131,140.136,476500002.0
2006-03-09 11:35:00,140.137,140.144,140.103,140.12,714399999.0
2006-03-09 11:40:00,140.106,140.152,140.091,140.107,548200003.0
2006-03-09 11:45:00,140.107,140.159,140.102,140.159,534800000.0
2006-03-09 11:50:00,140.152,140.157,140.126,140.131,512199999.0
2006-03-09 11:55:00,140.134,140.134,140.084,140.096,375900001.0
2006-03-09 12:00:00,140.092,140.107,140.013,140.028,467199996.0
2006-03-09 12:05:00,140.023,140.092,140.017,140.086,553600004.0
2006-03-09 12:10:00,140.093,140.097,140.036,140.064,431099998.0
2006-03-09 12:15:00,140.066,140.073,139.886,139.914,612399995.0
2006-03-09 12:20:00,139.922,139.932,139.82,139.822,544199994.0
2006-03-09 12:25:00,139.828,139.904,139.828,139.83,421100000.0
2006-03-09 12:30:00,139.809,139.824,139.759,139.814,421899999.0
2006-03-09 12:35:00,139.81,139.841,139.792,139.808,465999999.0
2006-03-09 12:40:00,139.82,139.863,139.798,139.836,629600001.0
2006-03-09 12:45:00,139.842,139.859,139.81,139.853,449199996.0
2006-03-09 12:50:00,139.852,139.89,139.83,139.862,633000001.0
2006-03-09 12:55:00,139.865,139.887,139.854,139.887,582000002.0
2006-03-09 13:00:00,139.901,139.901,139.845,139.869,604999992.0
2006-03-09 13:05:00,139.863,139.877,139.857,139.874,573200003.0
2006-03-09 13:10:00,139.866,139.866,139.846,139.858,490400001.0
2006-03-09 13:15:00,139.861,139.934,139.861,139.932,637599999.0
2006-03-09 13:20:00,139.931,139.953,139.892,139.953,342399998.0
2006-03-09 13:25:00,139.95,139.973,139.916,139.925,420000001.0
2006-03-09 13:30:00,139.929,139.942,139.923,139.94,484099995.0
2006-03-09 13:35:00,139.93,139.957,139.928,139.941,415899995.0
2006-03-09 13:40:00,139.938,139.973,139.922,139.943,327099999.0
2006-03-09 13:45:00,139.95,139.95,139.889,139.889,437100001.0
2006-03-09 13:50:00,139.88,139.899,139.873,139.889,345099999.0
2006-03-09 13:55:00,139.898,139.918,139.87,139.879,436500003.0
2006-03-09 14:00:00,139.878,139.92,139.866,139.92,590900006.0
2006-03-09 14:05:00,139.918,139.921,139.89,139.905,506800000.0
2006-03-09 14:10:00,139.9,139.9,139.851,139.87,449900000.0
2006-03-09 14:15:00,139.87,139.899,139.862,139.868,388500000.0
2006-03-09 14:20:00,139.87,139.877,139.845,139.859,583099994.0
2006-03-09 14:25:00,139.85,139.87,139.836,139.865,515200003.0
2006-03-09 14:30:00,139.857,139.863,139.823,139.847,391100000.0
2006-03-09 14:35:00,139.851,139.897,139.847,139.872,589000006.0
2006-03-09 14:40:00,139.873,139.888,139.835,139.886,349699999.0
2006-03-09 14:45:00,139.882,139.885,139.844,139.844,516200003.0
2006-03-09 14:50:00,139.862,140.025,139.862,140.003,517199995.0
2006-03-09 14:55:00,139.997,140.068,139.997,140.066,341800000.0
2006-03-09 15:00:00,140.099,140.13,140.098,140.098,475299996.0
2006-03-09 15:05:00,140.1,140.134,140.082,140.092,358900001.0
2006-03-09 15:10:00,140.079,140.094,140.055,140.055,594900000.0
2006-03-09 15:15:00,140.043,140.185,140.043,140.18,330999998.0
2006-03-09 15:20:00,140.174,140.222,140.162,140.188,478099996.0
2006-03-09 15:25:00,140.191,140.191,140.136,140.152,539599999.0
2006-03-09 15:30:00,140.139,140.223,140.129,140.141,570899995.0
2006-03-09 15:35:00,140.143,140.161,140.095,140.161,412099996.0
2006-03-09 15:40:00,140.165,140.166,140.115,140.144,408599999.0
2006-03-09 15:45:00,140.141,140.182,140.096,140.118,367799996.0
2006-03-09 15:50:00,140.13,140.135,139.977,139.988,353200002.0
2006-03-09 15:55:00,139.983,140.01,139.922,139.935,462200000.0
2006-03-09 16:00:00,139.935,139.971,139.898,139.937,343999998.0
2006-03-09 16:05:00,139.945,140.003,139.905,140.003,549000000.0
2006-03-09 16:10:00,140.004,140.09,139.987,140.067,471799999.0
2006-03-09 16:15:00,140.059,140.151,140.051,140.112,352999999.0
2006-03-09 16:20:00,140.122,140.126,140.091,140.093,491499997.0
2006-03-09 16:25:00,140.104,140.138,140.104,140.127,500999995.0
2006-03-09 16:30:00,140.135,140.162,140.125,140.138,492100002.0
2006-03-09 16:35:00,140.138,140.161,140.123,140.138,460499997.0
2006-03-09 16:40:00,140.125,140.136,140.107,140.12,625699999.0
2006-03-09 16:45:00,140.122,140.131,140.1,140.127,327600000.0
2006-03-09 16:50:00,140.14,140.155,140.093,140.104,411999996.0
2006-03-09 16:55:00,140.097,140.111,140.065,140.111,445600000.0
2006-03-09 17:00:00,140.123,140.157,140.094,140.118,576999997.0
2006-03-09 17:05:00,140.109,140.128,140.073,140.077,419199996.0
2006-03-09 17:10:00,140.085,140.124,140.081,140.121,487800002.0
2006-03-09 17:15:00,140.12,140.146,140.104,140.139,422600003.0
2006-03-09 17:20:00,140.141,140.15,140.102,140.102,411199998.0
2006-03-09 17:25:00,140.108,140.118,140.093,140.105,654999996.0
2006-03-09 17:30:00,140.103,140.125,140.089,140.12,508499997.0
2006-03-09 17:35:00,140.126,140.134,140.089,140.093,390699993.0
2006-03-09 17:40:00,140.092,140.094,140.06,140.068,566099999.0
2006-03-09 17:45:00,140.062,140.073,140.032,140.045,492000001.0
2006-03-09 17:50:00,140.051,140.096,140.051,140.091,572699995.0
2006-03-09 17:55:00,140.085,140.18,140.07,140.177,519800000.0
2006-03-09 18:00:00,140.182,140.205,140.138,140.185,6529399989.0
2006-03-09 18:05:00,140.182,140.226,140.176,140.226,7352799985.0
2006-03-09 18:10:00,140.244,140.332,140.234,140.32,5595100005.0
2006-03-09 18:15:00,140.33,140.441,140.329,140.415,4901300005.0
2006-03-09 18:20:00,140.409,140.454,140.409,140.414,6229300005.0
2006-03-09 18:25:00,140.416,140.549,140.408,140.549,4233999988.0
2006-03-09 18:30:00,140.55,140.56,140.479,140.498,5202599998.0
2006-03-09 18:35:00,140.498,140.506,140.458,140.478,3172999996.0
2006-03-09 18:40:00,140.477,140.616,140.477,140.6,2808399999.0
2006-03-09 18:45:00,140.593,140.62,140.578,140.618,2267099994.0
2006-03-09 18:50:00,140.615,140.615,140.542,140.558,3524799987.0
2006-03-09 18:55:00,140.557,140.581,140.504,140.581,3740999995.0
2006-03-09 19:00:00,140.577,140.594,140.56,140.57,2173299987.0
2006-03-09 19:05:00,140.585,140.586,140.55,140.573,3565299999.0
2006-03-09 19:10:00,140.582,140.602,140.569,140.579,1355699998.0
2006-03-09 19:15:00,140.573,140.581,140.558,140.57,2802899990.0
2006-03-09 19:20:00,140.578,140.59,140.549,140.559,2852499988.0
2006-03-09 19:25:00,140.561,140.573,140.53,140.539,3190399987.0
2006-03-09 19:30:00,140.542,140.556,140.527,140.545,3637499992.0
2006-03-09 19:35:00,140.548,140.729,140.548,140.71,2335399997.0
2006-03-09 19:40:00,140.708,140.723,140.684,140.705,2452399995.0
2006-03-09 19:45:00,140.703,140.708,140.659,140.694,1634799999.0
2006-03-09 19:50:00,140.695,140.782,140.687,140.782,2122199994.0
2006-03-09 19:55:00,140.786,140.809,140.752,140.771,2739700005.0
2006-03-09 20:00:00,140.782,140.969,140.782,140.911,1661699982.0
2006-03-09 20:05:00,140.9,140.9,140.745,140.838,2734100000.0
2006-03-09 20:10:00,140.833,140.874,140.775,140.857,2878099991.0
2006-03-09 20:15:00,140.86,140.935,140.84,140.858,2332499995.0
2006-03-09 20:20:00,140.861,140.9,140.852,140.87,1855899994.0
2006-03-09 20:25:00,140.86,140.86,140.781,140.812,3718399987.0
2006-03-09 20:30:00,140.812,140.842,140.747,140.786,5211799987.0
2006-03-09 20:35:00,140.774,140.774,140.73,140.733,3012399996.0
2006-03-09 20:40:00,140.722,140.761,140.701,140.761,3135399996.0
2006-03-09 20:45:00,140.776,140.777,140.748,140.765,3256899993.0
2006-03-09 20:50:00,140.765,140.801,140.761,140.792,3039999997.0
2006-03-09 20:55:00,140.78,140.78,140.733,140.767,5083499996.0
2006-03-09 21:00:00,140.765,140.805,140.754,140.783,4156700015.0
2006-03-09 21:05:00,140.785,140.803,140.764,140.795,2595399999.0
2006-03-09 21:10:00,140.791,140.82,140.762,140.787,2301300006.0
2006-03-09 21:15:00,140.785,140.792,140.753,140.785,3019199994.0
2006-03-09 21:20:00,140.783,140.789,140.742,140.746,3587100002.0
2006-03-09 21:25:00,140.749,140.749,140.713,140.722,1388099993.0
2006-03-09 21:30:00,140.719,140.748,140.695,140.744,1538799993.0
2006-03-09 21:35:00,140.738,140.751,140.729,140.74,1104199999.0
2006-03-09 21:40:00,140.74,140.751,140.717,140.74,2050899992.0
2006-03-09 21:45:00,140.745,140.792,140.735,140.78,1297799994.0
2006-03-09 21:50:00,140.781,140.802,140.763,140.799,541099999.0
2006-03-09 21:55:00,140.802,140.819,140.786,140.802,404600002.0
2006-03-09 22:00:00,140.798,140.798,140.759,140.767,1257000007.0
2006-03-09 22:05:00,140.765,140.779,140.751,140.777,739800000.0
2006-03-09 22:10:00,140.779,140.781,140.746,140.748,778299993.0
2006-03-09 22:15:00,140.753,140.77,140.752,140.77,668700001.0
2006-03-09 22:20:00,140.77,140.773,140.745,140.748,649899998.0
2006-03-09 22:25:00,140.748,140.758,140.727,140.735,1462699991.0
2006-03-09 22:30:00,140.734,140.734,140.7,140.703,903599997.0
2006-03-09 22:35:00,140.697,140.732,140.697,140.723,1132499999.0
2006-03-09 22:40:00,140.728,140.753,140.725,140.738,1137999987.0
2006-03-09 22:45:00,140.737,140.767,140.737,140.767,986500001.0
2006-03-09 22:50:00,140.773,140.78,140.731,140.74,744899998.0
2006-03-09 22:55:00,140.727,140.738,140.703,140.715,758999999.0
2006-03-09 23:00:00,140.738,140.749,140.716,140.734,422299999.0
2006-03-09 23:05:00,140.735,140.767,140.733,140.75,496400000.0
2006-03-09 23:10:00,140.746,140.778,140.746,140.753,487599996.0
2006-03-09 23:15:00,140.753,140.77,140.747,140.757,404499998.0
2006-03-09 23:20:00,140.765,140.802,140.762,140.802,315399999.0
2006-03-09 23:25:00,140.799,140.803,140.768,140.78,290199999.0
2006-03-09 23:30:00,140.786,140.81,140.779,140.785,485900001.0
2006-03-09 23:35:00,140.794,140.8,140.762,140.774,610600000.0
2006-03-09 23:40:00,140.773,140.786,140.762,140.775,347899996.0
2006-03-09 23:45:00,140.775,140.777,140.749,140.754,357699999.0
2006-03-09 23:50:00,140.762,140.775,140.743,140.759,528100002.0
2006-03-09 23:55:00,140.756,140.765,140.743,140.765,477099999.0
2006-03-10 00:00:00,140.752,140.781,140.698,140.733,525500000.0
2006-03-10 00:05:00,140.707,140.753,140.66,140.664,618300004.0
2006-03-10 00:10:00,140.683,140.705,140.624,140.673,467000002.0
2006-03-10 00:15:00,140.682,140.684,140.619,140.664,505199997.0
2006-03-10 00:20:00,140.666,140.685,140.609,140.609,403799999.0
2006-03-10 00:25:00,140.616,140.744,140.612,140.701,457399999.0
2006-03-10 00:30:00,140.692,140.736,140.678,140.73,513900005.0
2006-03-10 00:35:00,140.727,140.733,140.702,140.712,463399996.0
2006-03-10 00:40:00,140.712,140.76,140.704,140.756,487800000.0
2006-03-10 00:45:00,140.75,140.764,140.728,140.748,377899999.0
2006-03-10 00:50:00,140.742,140.76,140.692,140.701,419199997.0
2006-03-10 00:55:00,140.695,140.73,140.682,140.72,537899998.0
2006-03-10 01:00:00,140.712,140.739,140.688,140.727,601100001.0
2006-03-10 01:05:00,140.729,140.732,140.708,140.71,305899997.0
2006-03-10 01:10:00,140.707,140.746,140.698,140.718,467600003.0
2006-03-10 01:15:00,140.732,140.737,140.692,140.697,554400006.0
2006-03-10 01:20:00,140.703,140.703,140.661,140.662,434399999.0
2006-03-10 01:25:00,140.679,140.719,140.679,140.703,432300002.0
2006-03-10 01:30:00,140.695,140.746,140.685,140.734,531500004.0
2006-03-10 01:35:00,140.733,140.733,140.654,140.674,613900001.0
2006-03-10 01:40:00,140.672,140.704,140.667,140.695,435900002.0
2006-03-10 01:45:00,140.703,140.716,140.654,140.665,258999998.0
2006-03-10 01:50:00,140.655,140.678,140.65,140.65,498199998.0
2006-03-10 01:55:00,140.66,140.66,140.624,140.65,503399998.0
2006-03-10 02:00:00,140.657,140.685,140.646,140.655,417000005.0
2006-03-10 02:05:00,140.652,140.702,140.579,140.587,618899996.0
2006-03-10 02:10:00,140.593,140.618,140.542,140.569,394700000.0
2006-03-10 02:15:00,140.562,140.563,140.493,140.501,378099997.0
2006-03-10 02:20:00,140.5,140.503,140.422,140.436,534600002.0
2006-03-10 02:25:00,140.412,140.561,140.412,140.55,486099999.0
2006-03-10 02:30:00,140.553,140.604,140.526,140.6,421499999.0
2006-03-10 02:35:00,140.608,140.679,140.573,140.665,573500000.0
2006-03-10 02:40:00,140.682,140.736,140.665,140.735,424899997.0
2006-03-10 02:45:00,140.74,140.745,140.684,140.7,417800000.0
2006-03-10 02:50:00,140.696,140.745,140.686,140.723,522200000.0
2006-03-10 02:55:00,140.735,140.745,140.693,140.737,501000001.0
2006-03-10 03:00:00,140.752,140.998,140.744,140.977,464000000.0
2006-03-10 03:05:00,140.97,140.988,140.894,140.894,435000000.0
2006-03-10 03:10:00,140.89,140.89,140.798,140.822,366100001.0
2006-03-10 03:15:00,140.825,140.873,140.75,140.782,484800001.0
2006-03-10 03:20:00,140.776,140.807,140.732,140.78,474399996.0
2006-03-10 03:25:00,140.775,140.778,140.694,140.778,445399997.0
2006-03-10 03:30:00,140.777,140.791,140.737,140.763,325099995.0
2006-03-10 03:35:00,140.768,140.807,140.764,140.805,321500001.0
2006-03-10 03:40:00,140.806,140.806,140.78,140.798,369500003.0
2006-03-10 03:45:00,140.803,140.821,140.795,140.821,426499997.0
2006-03-10 03:50:00,140.821,140.915,140.821,140.904,509700003.0
2006-03-10 03:55:00,140.911,140.917,140.863,140.91,430700000.0
2006-03-10 04:00:00,140.921,140.954,140.917,140.945,569599994.0
2006-03-10 04:05:00,140.939,140.959,140.939,140.95,387999995.0
2006-03-10 04:10:00,140.95,140.969,140.903,140.911,373400003.0
2006-03-10 04:15:00,140.902,140.987,140.902,140.987,441700001.0
2006-03-10 04:20:00,140.992,141.023,140.966,140.98,474199999.0
2006-03-10 04:25:00,140.973,141.073,140.97,141.068,456400000.0
2006-03-10 04:30:00,141.074,141.081,141.036,141.038,585500001.0
2006-03-10 04:35:00,141.035,141.035,141.01,141.013,434100000.0
2006-03-10 04:40:00,141.022,141.027,140.995,141.015,479100000.0
2006-03-10 04:45:00,141.013,141.013,140.987,140.993,401500001.0
2006-03-10 04:50:00,140.995,141.01,140.986,141.004,438700001.0
2006-03-10 04:55:00,141.005,141.047,140.996,141.035,423599998.0
2006-03-10 05:00:00,141.046,141.046,140.887,140.906,576500005.0
2006-03-10 05:05:00,140.907,140.907,140.849,140.893,458799998.0
2006-03-10 05:10:00,140.9,140.958,140.885,140.95,371000001.0
2006-03-10 05:15:00,140.964,140.973,140.951,140.973,213600000.0
2006-03-10 05:20:00,140.965,140.965,140.935,140.945,455700000.0
2006-03-10 05:25:00,140.946,140.987,140.942,140.987,341899999.0
2006-03-10 05:30:00,140.987,141.022,140.959,140.97,554400001.0
2006-03-10 05:35:00,140.979,141.002,140.967,140.986,317899999.0
2006-03-10 05:40:00,140.99,141.038,140.99,141.031,382000002.0
2006-03-10 05:45:00,141.032,141.079,141.019,141.072,355600002.0
2006-03-10 05:50:00,141.086,141.103,141.055,141.095,455699994.0
2006-03-10 05:55:00,141.094,141.108,141.071,141.08,266099995.0
2006-03-10 06:00:00,141.07,141.133,141.066,141.123,470000002.0
2006-03-10 06:05:00,141.121,141.141,141.101,141.135,357400002.0
2006-03-10 06:10:00,141.137,141.173,141.132,141.168,384500001.0
2006-03-10 06:15:00,141.174,141.25,141.158,141.249,440299996.0
2006-03-10 06:20:00,141.264,141.265,141.142,141.155,389100003.0
2006-03-10 06:25:00,141.153,141.218,141.13,141.185,442400001.0
2006-03-10 06:30:00,141.185,141.211,141.151,141.158,509599999.0
2006-03-10 06:35:00,141.156,141.224,141.135,141.2,511699996.0
2006-03-10 06:40:00,141.178,141.222,141.158,141.215,412300001.0
2006-03-10 06:45:00,141.237,141.256,141.218,141.243,400600001.0
2006-03-10 06:50:00,141.242,141.273,141.242,141.259,576100001.0
2006-03-10 06:55:00,141.254,141.254,141.16,141.161,456899998.0
2006-03-10 07:00:00,141.185,141.231,141.175,141.209,657899999.0
2006-03-10 07:05:00,141.198,141.246,141.198,141.225,560300001.0
2006-03-10 07:10:00,141.228,141.228,141.194,141.203,449800003.0
2006-03-10 07:15:00,141.192,141.201,141.141,141.161,453299999.0
2006-03-10 07:20:00,141.165,141.17,141.142,141.147,426100003.0
2006-03-10 07:25:00,141.14,141.145,141.07,141.103,503600000.0
2006-03-10 07:30:00,141.101,141.106,141.059,141.061,404700001.0
2006-03-10 07:35:00,141.048,141.096,141.037,141.052,531599999.0
2006-03-10 07:40:00,141.045,141.055,140.996,141.027,588499995.0
2006-03-10 07:45:00,141.022,141.045,141.003,141.026,362800000.0
2006-03-10 07:50:00,141.03,141.034,140.909,140.935,316899998.0
2006-03-10 07:55:00,140.944,140.96,140.925,140.96,252200001.0
2006-03-10 08:00:00,140.967,141.046,140.967,141.027,320000001.0
2006-03-10 08:05:00,141.032,141.04,141.002,141.01,472900002.0
2006-03-10 08:10:00,141.012,141.015,140.969,140.996,454000002.0
2006-03-10 08:15:00,141.003,141.037,140.994,141.026,370600005.0
2006-03-10 08:20:00,141.022,141.023,140.998,141.022,430900001.0
2006-03-10 08:25:00,141.018,141.022,140.985,141.005,454700000.0
2006-03-10 08:30:00,141.012,141.03,140.999,141.018,520499999.0
2006-03-10 08:35:00,141.008,141.041,140.985,140.985,447800002.0
2006-03-10 08:40:00,140.997,141.011,140.954,140.989,555100001.0
2006-03-10 08:45:00,140.983,140.983,140.949,140.965,407499999.0
2006-03-10 08:50:00,140.961,141.002,140.893,140.897,547799999.0
2006-03-10 08:55:00,140.892,140.941,140.866,140.939,415699996.0
2006-03-10 09:00:00,140.932,140.949,140.917,140.937,399499999.0
2006-03-10 09:05:00,140.939,140.947,140.851,140.947,351399999.0
2006-03-10 09:10:00,140.938,140.992,140.938,140.981,752600000.0
2006-03-10 09:15:00,140.977,141.067,140.975,141.017,591499998.0
2006-03-10 09:20:00,141.012,141.037,140.965,140.965,407699998.0
2006-03-10 09:25:00,140.96,140.965,140.826,140.848,360700000.0
2006-03-10 09:30:00,140.859,140.859,140.725,140.807,430499997.0
2006-03-10 09:35:00,140.803,140.803,140.708,140.724,572600002.0
2006-03-10 09:40:00,140.731,140.778,140.716,140.73,527000000.0
2006-03-10 09:45:00,140.752,140.808,140.752,140.789,536999999.0
2006-03-10 09:50:00,140.791,140.834,140.79,140.834,554999999.0
2006-03-10 09:55:00,140.824,140.873,140.792,140.859,407199997.0
2006-03-10 10:00:00,140.856,140.87,140.736,140.741,492299998.0
2006-03-10 10:05:00,140.749,140.8,140.747,140.8,420199998.0
2006-03-10 10:10:00,140.807,140.85,140.791,140.845,408100004.0
2006-03-10 10:15:00,140.842,140.85,140.802,140.817,393700001.0
2006-03-10 10:20:00,140.81,140.837,140.794,140.794,528499997.0
2006-03-10 10:25:00,140.801,140.818,140.781,140.799,410100003.0
2006-03-10 10:30:00,140.794,140.841,140.781,140.825,478799998.0
2006-03-10 10:35:00,140.827,140.845,140.806,140.84,438000001.0
2006-03-10 10:40:00,140.844,140.865,140.838,140.855,578799998.0
2006-03-10 10:45:00,140.857,140.876,140.834,140.874,460900002.0
2006-03-10 10:50:00,140.875,140.875,140.822,140.824,354899996.0
2006-03-10 10:55:00,140.832,140.925,140.832,140.903,523999996.0
2006-03-10 11:00:00,140.911,140.911,140.886,140.9,359500002.0
2006-03-10 11:05:00,140.907,140.935,140.891,140.93,403699999.0
2006-03-10 11:10:00,140.924,141.053,140.924,141.05,532099998.0
2006-03-10 11:15:00,141.043,141.14,141.037,141.133,673699994.0
2006-03-10 11:20:00,141.123,141.136,141.014,141.021,471899994.0
2006-03-10 11:25:00,141.025,141.1,141.025,141.072,489399996.0
2006-03-10 11:30:00,141.075,141.083,141.053,141.067,629499993.0
2006-03-10 11:35:00,141.061,141.068,141.018,141.037,571700000.0
2006-03-10 11:40:00,141.032,141.066,141.006,141.017,427099994.0
2006-03-10 11:45:00,141.02,141.041,141.01,141.015,509200000.0
2006-03-10 11:50:00,141.007,141.022,140.987,141.007,554399999.0
2006-03-10 11:55:00,141.013,141.023,140.987,141.008,711400004.0
2006-03-10 12:00:00,141.003,141.01,140.987,141.007,449200000.0
2006-03-10 12:05:00,140.998,141.022,140.996,141.01,445200002.0
2006-03-10 12:10:00,141.016,141.016,140.989,141.01,433000002.0
2006-03-10 12:15:00,141.017,141.017,140.992,141.002,589199994.0
2006-03-10 12:20:00,140.998,141.025,140.995,141.018,206899998.0
2006-03-10 12:25:00,141.019,141.035,140.997,141.013,467899998.0
2006-03-10 12:30:00,141.012,141.023,140.978,140.997,382300001.0
2006-03-10 12:35:00,140.994,140.994,140.961,140.975,351700001.0
2006-03-10 12:40:00,140.976,140.976,140.944,140.947,395100001.0
2006-03-10 12:45:00,140.961,141.016,140.958,141.01,536099999.0
2006-03-10 12:50:00,141.014,141.033,141.0,141.013,406399997.0
2006-03-10 12:55:00,141.012,141.038,140.991,141.01,451400003.0
2006-03-10 13:00:00,141.013,141.024,140.957,141.024,346299998.0
2006-03-10 13:05:00,141.018,141.045,141.018,141.045,360499999.0
2006-03-10 13:10:00,141.035,141.036,141.007,141.024,387600000.0
2006-03-10 13:15:00,141.022,141.05,141.009,141.034,437800006.0
2006-03-10 13:20:00,141.035,141.057,141.01,141.057,482999994.0
2006-03-10 13:25:00,141.05,141.063,141.036,141.052,436400000.0
2006-03-10 13:30:00,141.057,141.058,141.016,141.045,348299998.0
2006-03-10 13:35:00,141.032,141.042,141.02,141.02,633799996.0
2006-03-10 13:40:00,141.02,141.066,141.02,141.066,520400002.0
2006-03-10 13:45:00,141.062,141.072,141.06,141.067,318500000.0
2006-03-10 13:50:00,141.06,141.075,141.053,141.06,328900001.0
2006-03-10 13:55:00,141.061,141.067,141.001,141.001,447600005.0
2006-03-10 14:00:00,141.007,141.019,140.97,140.987,466999997.0
2006-03-10 14:05:00,140.984,141.002,140.967,140.971,462699996.0
2006-03-10 14:10:00,140.981,141.084,140.981,141.081,346799998.0
2006-03-10 14:15:00,141.077,141.081,141.039,141.056,363799999.0
2006-03-10 14:20:00,141.055,141.083,141.04,141.055,463400003.0
2006-03-10 14:25:00,141.046,141.046,140.969,140.969,337599999.0
2006-03-10 14:30:00,140.966,140.991,140.957,140.969,580100006.0
2006-03-10 14:35:00,140.977,140.997,140.968,140.973,571300001.0
2006-03-10 14:40:00,140.975,141.008,140.964,141.007,574899998.0
2006-03-10 14:45:00,141.002,141.004,140.973,140.973,504799999.0
2006-03-10 14:50:00,140.987,141.016,140.987,141.008,532500000.0
2006-03-10 14:55:00,141.005,141.041,141.005,141.026,383699998.0
2006-03-10 15:00:00,141.035,141.035,140.995,141.004,454200001.0
2006-03-10 15:05:00,140.999,141.066,140.999,141.045,496300001.0
2006-03-10 15:10:00,141.04,141.116,141.038,141.09,576400006.0
2006-03-10 15:15:00,141.07,141.11,141.07,141.09,357299999.0
2006-03-10 15:20:00,141.089,141.125,141.082,141.107,408399999.0
2006-03-10 15:25:00,141.108,141.154,140.943,141.058,404900002.0
2006-03-10 15:30:00,140.96,141.127,140.316,141.127,417100000.0
2006-03-10 15:35:00,141.152,141.156,141.034,141.034,454900002.0
2006-03-10 15:40:00,141.015,141.138,141.007,141.138,342700000.0
2006-03-10 15:45:00,141.137,141.157,141.051,141.123,444199995.0
2006-03-10 15:50:00,141.124,141.157,141.097,141.157,511800005.0
2006-03-10 15:55:00,141.157,141.208,141.146,141.208,376199996.0
2006-03-10 16:00:00,141.23,141.257,141.209,141.215,422199998.0
2006-03-10 16:05:00,141.224,141.262,141.216,141.251,641699996.0
2006-03-10 16:10:00,141.261,141.261,141.211,141.229,599999993.0
2006-03-10 16:15:00,141.233,141.233,141.12,141.134,518600000.0
2006-03-10 16:20:00,141.13,141.171,141.09,141.159,668099996.0
2006-03-10 16:25:00,141.157,141.213,141.094,141.113,394899999.0
2006-03-10 16:30:00,141.11,141.19,141.094,141.166,519499998.0
2006-03-10 16:35:00,141.166,141.333,141.156,141.333,354199996.0
2006-03-10 16:40:00,141.329,141.357,141.308,141.332,393600005.0
2006-03-10 16:45:00,141.332,141.332,141.285,141.295,412999999.0
2006-03-10 16:50:00,141.3,141.318,141.286,141.295,502099997.0
2006-03-10 16:55:00,141.297,141.336,141.265,141.322,420600006.0
2006-03-10 17:00:00,141.325,141.384,141.319,141.334,683300001.0
2006-03-10 17:05:00,141.322,141.377,141.299,141.307,541700000.0
2006-03-10 17:10:00,141.306,141.317,141.27,141.285,719800003.0
2006-03-10 17:15:00,141.299,141.404,141.292,141.335,594800004.0
2006-03-10 17:20:00,141.324,141.338,141.292,141.313,469300000.0
2006-03-10 17:25:00,141.31,141.365,141.274,141.325,513900000.0
2006-03-10 17:30:00,141.317,141.341,141.292,141.299,403700000.0
2006-03-10 17:35:00,141.302,141.334,141.289,141.325,459900004.0
2006-03-10 17:40:00,141.32,141.454,141.32,141.454,570800001.0
2006-03-10 17:45:00,141.46,141.46,141.393,141.433,508299998.0
2006-03-10 17:50:00,141.436,141.489,141.436,141.489,558300001.0
2006-03-10 17:55:00,141.482,141.486,141.43,141.475,546300004.0
2006-03-10 18:00:00,141.478,141.54,141.433,141.463,6778199983.0
2006-03-10 18:05:00,141.468,141.552,141.468,141.546,7275799996.0
2006-03-10 18:10:00,141.556,141.577,141.512,141.551,4971699981.0
2006-03-10 18:15:00,141.547,141.555,141.476,141.514,5245899981.0
2006-03-10 18:20:00,141.518,141.549,141.518,141.532,6246200006.0
2006-03-10 18:25:00,141.537,141.548,141.515,141.518,4239699985.0
2006-03-10 18:30:00,141.515,141.532,141.479,141.488,5639699987.0
2006-03-10 18:35:00,141.484,141.5,141.461,141.47,3467600000.0
2006-03-10 18:40:00,141.47,141.52,141.469,141.516,2825600004.0
2006-03-10 18:45:00,141.51,141.514,141.482,141.503,2139599998.0
2006-03-10 18:50:00,141.494,141.507,141.455,141.487,4093899985.0
2006-03-10 18:55:00,141.49,141.522,141.474,141.503,3229900003.0
2006-03-10 19:00:00,141.493,141.544,141.483,141.5,2137000006.0
2006-03-10 19:05:00,141.506,141.511,141.472,141.498,3863799988.0
2006-03-10 19:10:00,141.509,141.522,141.469,141.476,1388199997.0
2006-03-10 19:15:00,141.474,141.518,141.474,141.5,2655600003.0
2006-03-10 19:20:00,141.503,141.507,141.485,141.495,2665699990.0
2006-03-10 19:25:00,141.493,141.508,141.486,141.496,3246399996.0
2006-03-10 19:30:00,141.504,141.558,141.503,141.54,3900000004.0
2006-03-10 19:35:00,141.541,141.554,141.518,141.52,2606500006.0
2006-03-10 19:40:00,141.528,141.571,141.521,141.561,2256599994.0
2006-03-10 19:45:00,141.565,141.581,141.549,141.56,1743399999.0
2006-03-10 19:50:00,141.558,141.571,141.547,141.557,1884699993.0
2006-03-10 19:55:00,141.558,141.587,141.558,141.578,2565899997.0
2006-03-10 20:00:00,141.582,141.618,141.554,141.603,1501499987.0
2006-03-10 20:05:00,141.597,141.641,141.583,141.628,2536700005.0
2006-03-10 20:10:00,141.616,141.616,141.585,141.592,2924499994.0
2006-03-10 20:15:00,141.597,141.598,141.578,141.581,2295500014.0
2006-03-10 20:20:00,141.587,141.603,141.573,141.584,1973499993.0
2006-03-10 20:25:00,141.585,141.6,141.572,141.585,3980199999.0
2006-03-10 20:30:00,141.588,141.615,141.574,141.602,5333800006.0
2006-03-10 20:35:00,141.598,141.604,141.58,141.595,3192199995.0
2006-03-10 20:40:00,141.585,141.622,141.585,141.61,3242899995.0
2006-03-10 20:45:00,141.614,141.614,141.585,141.607,3203099995.0
2006-03-10 20:50:00,141.602,141.62,141.582,141.615,2771799989.0
2006-03-10 20:55:00,141.613,141.631,141.604,141.62,4512299967.0
2006-03-10 21:00:00,141.629,141.646,141.621,141.624,3875599989.0
2006-03-10 21:05:00,141.625,141.65,141.602,141.65,2655600002.0
2006-03-10 21:10:00,141.658,141.685,141.65,141.675,2128399989.0
2006-03-10 21:15:00,141.677,141.691,141.645,141.682,3290999990.0
2006-03-10 21:20:00,141.691,141.799,141.684,141.775,3875899992.0
2006-03-10 21:25:00,141.777,141.81,141.752,141.8,1408099997.0
2006-03-10 21:30:00,141.798,141.818,141.757,141.78,1126099998.0
2006-03-10 21:35:00,141.78,141.787,141.752,141.776,1039199996.0
2006-03-10 21:40:00,141.787,141.817,141.786,141.801,1828499998.0
2006-03-10 21:45:00,141.804,141.828,141.795,141.812,1494399998.0
2006-03-10 21:50:00,141.819,141.827,141.794,141.806,575400000.0
2006-03-10 21:55:00,141.817,141.832,141.79,141.825,356399999.0
2006-03-10 22:00:00,141.821,141.83,141.794,141.798,1625199997.0
2006-03-10 22:05:00,141.8,141.834,141.8,141.822,512799997.0
2006-03-10 22:10:00,141.824,141.824,141.804,141.808,736400003.0
2006-03-10 22:15:00,141.809,141.828,141.767,141.767,779299996.0
2006-03-10 22:20:00,141.763,141.78,141.751,141.763,689500005.0
2006-03-10 22:25:00,141.763,141.773,141.754,141.773,1523600003.0
2006-03-10 22:30:00,141.765,141.765,141.741,141.753,747199999.0
2006-03-10 22:35:00,141.745,141.767,141.74,141.767,1436099987.0
2006-03-10 22:40:00,141.768,141.788,141.761,141.769,1021600001.0
2006-03-10 22:45:00,141.768,141.779,141.745,141.762,1097299997.0
2006-03-10 22:50:00,141.762,141.786,141.742,141.769,773099994.0
2006-03-10 22:55:00,141.758,141.761,141.715,141.725,652699999.0
2006-03-10 23:00:00,141.745,141.751,141.723,141.725,429599999.0
2006-03-10 23:05:00,141.716,141.733,141.695,141.705,474300002.0
2006-03-10 23:10:00,141.696,141.709,141.681,141.689,282600000.0
2006-03-10 23:15:00,141.686,141.694,141.668,141.688,341999995.0
2006-03-10 23:20:00,141.696,141.702,141.676,141.697,231799998.0
2006-03-10 23:25:00,141.694,141.718,141.691,141.718,423400002.0
2006-03-10 23:30:00,141.716,141.729,141.705,141.711,325499999.0
2006-03-10 23:35:00,141.714,141.718,141.696,141.706,443999998.0
2006-03-10 23:40:00,141.698,141.702,141.686,141.693,384999998.0
2006-03-10 23:45:00,141.7,141.763,141.696,141.752,351300001.0
2006-03-10 23:50:00,141.772,141.799,141.768,141.782,421699998.0
2006-03-10 23:55:00,141.786,141.786,141.714,141.721,575000005.0
2006-03-13 00:00:00,141.629,141.645,141.043,141.05,339600000.0
2006-03-13 00:05:00,141.053,141.055,141.04,141.05,441500001.0
2006-03-13 00:10:00,141.05,141.058,141.045,141.05,316199997.0
2006-03-13 00:15:00,141.09,141.631,141.09,141.617,569399994.0
2006-03-13 00:20:00,141.617,141.617,141.584,141.585,491400000.0
2006-03-13 00:25:00,141.588,141.619,141.588,141.618,404999998.0
2006-03-13 00:30:00,141.62,141.627,141.612,141.615,381400003.0
2006-03-13 00:35:00,141.611,141.616,141.574,141.615,479100007.0
2006-03-13 00:40:00,141.608,141.618,141.561,141.608,564400001.0
2006-03-13 00:45:00,141.609,141.619,141.587,141.59,333999998.0
2006-03-13 00:50:00,141.593,141.634,141.579,141.63,373400000.0
2006-03-13 00:55:00,141.625,141.64,141.619,141.625,629399994.0
2006-03-13 01:00:00,141.624,141.678,141.61,141.667,342599999.0
2006-03-13 01:05:00,141.665,141.694,141.646,141.694,601899996.0
2006-03-13 01:10:00,141.693,141.707,141.681,141.69,455200000.0
2006-03-13 01:15:00,141.704,141.73,141.693,141.7,512399996.0
2006-03-13 01:20:00,141.717,141.748,141.712,141.74,312699999.0
2006-03-13 01:25:00,141.754,141.771,141.734,141.771,504999995.0
2006-03-13 01:30:00,141.77,141.801,141.762,141.771,497000003.0
2006-03-13 01:35:00,141.773,141.821,141.749,141.801,359100001.0
2006-03-13 01:40:00,141.802,141.829,141.783,141.822,581999997.0
2006-03-13 01:45:00,141.819,141.846,141.798,141.823,639499996.0
2006-03-13 01:50:00,141.811,141.855,141.811,141.842,550999993.0
2006-03-13 01:55:00,141.854,141.881,141.838,141.845,445199997.0
2006-03-13 02:00:00,141.828,141.828,141.781,141.795,471600002.0
2006-03-13 02:05:00,141.771,141.772,141.707,141.76,383099999.0
2006-03-13 02:10:00,141.757,141.757,141.713,141.718,397300002.0
2006-03-13 02:15:00,141.727,141.821,141.727,141.82,453899996.0
2006-03-13 02:20:00,141.828,141.828,141.76,141.773,316299999.0
2006-03-13 02:25:00,141.758,141.777,141.72,141.741,363900003.0
2006-03-13 02:30:00,141.742,141.802,141.739,141.802,357199999.0
2006-03-13 02:35:00,141.809,141.868,141.802,141.852,435099999.0
2006-03-13 02:40:00,141.854,141.887,141.81,141.817,502200000.0
2006-03-13 02:45:00,141.833,141.896,141.817,141.881,301300002.0
2006-03-13 02:50:00,141.868,141.868,141.826,141.828,469000003.0
2006-03-13 02:55:00,141.823,141.858,141.82,141.842,459999995.0
2006-03-13 03:00:00,141.844,141.844,141.82,141.824,409099999.0
2006-03-13 03:05:00,141.816,141.878,141.81,141.868,419300000.0
2006-03-13 03:10:00,141.865,141.865,141.817,141.823,545000004.0
2006-03-13 03:15:00,141.821,141.838,141.81,141.836,265699997.0
2006-03-13 03:20:00,141.841,141.893,141.841,141.886,425899999.0
2006-03-13 03:25:00,141.885,141.941,141.881,141.935,453699998.0
2006-03-13 03:30:00,141.934,141.965,141.92,141.929,375799998.0
2006-03-13 03:35:00,141.937,141.943,141.854,141.885,529799999.0
2006-03-13 03:40:00,141.875,141.89,141.762,141.765,365200000.0
2006-03-13 03:45:00,141.76,141.832,141.746,141.83,422300001.0
2006-03-13 03:50:00,141.835,141.866,141.835,141.845,262699999.0
2006-03-13 03:55:00,141.846,141.874,141.836,141.871,716800005.0
2006-03-13 04:00:00,141.871,141.91,141.85,141.908,339299998.0
2006-03-13 04:05:00,141.902,141.965,141.902,141.954,517999996.0
2006-03-13 04:10:00,141.952,141.981,141.943,141.97,456599998.0
2006-03-13 04:15:00,141.963,142.028,141.956,142.009,432300007.0
2006-03-13 04:20:00,142.012,142.012,141.986,141.991,468899998.0
2006-03-13 04:25:00,141.982,141.985,141.925,141.957,353100003.0
2006-03-13 04:30:00,141.971,141.973,141.948,141.967,317400000.0
2006-03-13 04:35:00,141.974,142.018,141.969,141.984,494599998.0
2006-03-13 04:40:00,141.994,142.0,141.965,141.989,495800000.0
2006-03-13 04:45:00,141.988,142.026,141.988,142.014,534100003.0
2006-03-13 04:50:00,142.017,142.028,141.999,142.027,396800005.0
2006-03-13 04:55:00,142.03,142.049,142.003,142.003,324999998.0
2006-03-13 05:00:00,142.0,142.024,141.957,142.024,449899996.0
2006-03-13 05:05:00,142.024,142.047,142.017,142.04,390599999.0
2006-03-13 05:10:00,142.039,142.042,142.009,142.03,298400000.0
2006-03-13 05:15:00,142.037,142.043,142.012,142.035,324799996.0
2006-03-13 05:20:00,142.038,142.038,142.0,142.03,592699997.0
2006-03-13 05:25:00,142.036,142.063,142.036,142.063,328199999.0
2006-03-13 05:30:00,142.058,142.067,142.018,142.02,391999998.0
2006-03-13 05:35:00,142.02,142.02,141.971,141.973,446099997.0
2006-03-13 05:40:00,141.98,142.048,141.966,142.045,388999999.0
2006-03-13 05:45:00,142.047,142.056,142.017,142.054,479600001.0
2006-03-13 05:50:00,142.058,142.072,142.048,142.052,373399999.0
2006-03-13 05:55:00,142.06,142.068,142.049,142.059,326599996.0
2006-03-13 06:00:00,142.052,142.067,142.049,142.055,528000003.0
2006-03-13 06:05:00,142.053,142.063,142.029,142.038,745900000.0
2006-03-13 06:10:00,142.043,142.048,142.021,142.022,498400001.0
2006-03-13 06:15:00,142.022,142.045,142.01,142.01,339799999.0
2006-03-13 06:20:00,142.006,142.018,141.966,141.973,563600000.0
2006-03-13 06:25:00,141.976,142.009,141.96,141.98,481700003.0
2006-03-13 06:30:00,141.987,141.996,141.959,141.964,428499997.0
2006-03-13 06:35:00,141.967,141.975,141.952,141.96,383999999.0
2006-03-13 06:40:00,141.953,141.978,141.91,141.91,536799998.0
2006-03-13 06:45:00,141.916,141.943,141.91,141.943,403600004.0
2006-03-13 06:50:00,141.935,141.939,141.918,141.93,431900000.0
2006-03-13 06:55:00,141.915,141.956,141.915,141.94,529699996.0
2006-03-13 07:00:00,141.952,141.995,141.952,141.962,444700007.0
2006-03-13 07:05:00,141.947,141.981,141.946,141.971,406099997.0
2006-03-13 07:10:00,141.971,141.972,141.953,141.969,396900000.0
2006-03-13 07:15:00,141.965,141.976,141.943,141.961,446299996.0
2006-03-13 07:20:00,141.951,142.015,141.951,141.97,334900000.0
2006-03-13 07:25:00,141.958,141.976,141.911,141.914,356799996.0
2006-03-13 07:30:00,141.901,141.912,141.86,141.882,460999993.0
2006-03-13 07:35:00,141.883,141.927,141.87,141.91,547499997.0
2006-03-13 07:40:00,141.909,141.927,141.897,141.898,516000001.0
2006-03-13 07:45:00,141.89,141.904,141.868,141.877,339999998.0
2006-03-13 07:50:00,141.881,141.898,141.863,141.874,321399998.0
2006-03-13 07:55:00,141.875,141.896,141.869,141.896,432800004.0
2006-03-13 08:00:00,141.902,141.915,141.89,141.903,381400000.0
2006-03-13 08:05:00,141.909,141.944,141.898,141.944,436199995.0
2006-03-13 08:10:00,141.962,141.971,141.934,141.94,569399998.0
2006-03-13 08:15:00,141.941,141.955,141.923,141.93,339699998.0
2006-03-13 08:20:00,141.925,141.953,141.916,141.944,533099997.0
2006-03-13 08:25:00,141.94,141.949,141.922,141.94,403999995.0
2006-03-13 08:30:00,141.938,141.949,141.901,141.904,532799996.0
2006-03-13 08:35:00,141.895,141.924,141.891,141.917,500499999.0
2006-03-13 08:40:00,141.913,141.937,141.9,141.933,473399998.0
2006-03-13 08:45:00,141.935,141.942,141.915,141.93,483399997.0
2006-03-13 08:50:00,141.925,141.927,141.887,141.925,372899995.0
2006-03-13 08:55:00,141.935,141.946,141.91,141.942,563199999.0
2006-03-13 09:00:00,141.939,141.947,141.914,141.93,373300000.0
2006-03-13 09:05:00,141.927,141.966,141.908,141.96,437000003.0
2006-03-13 09:10:00,141.952,141.985,141.942,141.945,490299997.0
2006-03-13 09:15:00,141.955,142.002,141.95,141.996,381299999.0
2006-03-13 09:20:00,141.993,142.024,141.969,141.975,484499997.0
2006-03-13 09:25:00,141.977,142.0,141.934,141.934,394499999.0
2006-03-13 09:30:00,141.934,141.956,141.934,141.951,496700000.0
2006-03-13 09:35:00,141.947,142.169,141.943,142.167,569500000.0
2006-03-13 09:40:00,142.176,142.177,142.114,142.115,496099996.0
2006-03-13 09:45:00,142.119,142.129,142.079,142.08,401500000.0
2006-03-13 09:50:00,142.084,142.101,142.023,142.055,524099998.0
2006-03-13 09:55:00,142.057,142.09,142.053,142.084,392800001.0
2006-03-13 10:00:00,142.087,142.097,142.064,142.091,612400001.0
2006-03-13 10:05:00,142.098,142.124,142.083,142.088,389199996.0
2006-03-13 10:10:00,142.088,142.111,142.073,142.099,438800001.0
2006-03-13 10:15:00,142.095,142.131,142.08,142.131,532300000.0
2006-03-13 10:20:00,142.129,142.157,142.114,142.148,457999999.0
2006-03-13 10:25:00,142.153,142.163,142.108,142.121,536099996.0
2006-03-13 10:30:00,142.115,142.115,142.045,142.053,558599995.0
2006-03-13 10:35:00,142.079,142.107,142.059,142.107,398299998.0
2006-03-13 10:40:00,142.113,142.133,142.042,142.053,454699996.0
2006-03-13 10:45:00,142.068,142.071,141.962,141.965,334100001.0
2006-03-13 10:50:00,141.961,141.966,141.927,141.964,532399999.0
2006-03-13 10:55:00,141.961,141.961,141.897,141.916,583699996.0
2006-03-13 11:00:00,141.908,141.908,141.834,141.875,577599995.0
2006-03-13 11:05:00,141.897,141.934,141.88,141.897,420000000.0
2006-03-13 11:10:00,141.89,141.915,141.858,141.874,456499996.0
2006-03-13 11:15:00,141.874,141.913,141.85,141.9,583599997.0
2006-03-13 11:20:00,141.893,141.912,141.887,141.9,380599997.0
2006-03-13 11:25:00,141.902,141.912,141.886,141.89,474999996.0
2006-03-13 11:30:00,141.89,141.898,141.873,141.886,663899996.0
2006-03-13 11:35:00,141.881,141.911,141.881,141.905,467400002.0
2006-03-13 11:40:00,141.9,141.916,141.892,141.9,343700001.0
2006-03-13 11:45:00,141.898,141.902,141.847,141.86,434899997.0
2006-03-13 11:50:00,141.845,141.883,141.845,141.855,462400003.0
2006-03-13 11:55:00,141.864,141.888,141.862,141.888,537499999.0
2006-03-13 12:00:00,141.883,141.883,141.84,141.848,568199997.0
2006-03-13 12:05:00,141.836,141.843,141.782,141.793,455499998.0
2006-03-13 12:10:00,141.795,141.796,141.726,141.749,600699999.0
2006-03-13 12:15:00,141.75,141.77,141.735,141.764,620800001.0
2006-03-13 12:20:00,141.752,141.766,141.733,141.735,461300001.0
2006-03-13 12:25:00,141.737,141.746,141.722,141.733,381500000.0
2006-03-13 12:30:00,141.735,141.767,141.735,141.767,444400006.0
2006-03-13 12:35:00,141.767,141.79,141.759,141.775,344300003.0
2006-03-13 12:40:00,141.779,141.807,141.773,141.795,281800001.0
2006-03-13 12:45:00,141.809,141.815,141.796,141.803,615700002.0
2006-03-13 12:50:00,141.81,141.833,141.8,141.833,339499999.0
2006-03-13 12:55:00,141.838,141.839,141.813,141.813,434600005.0
2006-03-13 13:00:00,141.816,141.826,141.784,141.803,485199999.0
2006-03-13 13:05:00,141.797,141.808,141.785,141.797,176199999.0
2006-03-13 13:10:00,141.787,141.818,141.78,141.808,482600001.0
2006-03-13 13:15:00,141.805,141.826,141.804,141.813,479199999.0
2006-03-13 13:20:00,141.809,141.831,141.791,141.826,473299997.0
2006-03-13 13:25:00,141.822,141.833,141.8,141.833,504399997.0
2006-03-13 13:30:00,141.837,141.858,141.822,141.832,372099999.0
2006-03-13 13:35:00,141.817,141.875,141.816,141.867,648299997.0
2006-03-13 13:40:00,141.862,141.925,141.862,141.918,379500000.0
2006-03-13 13:45:00,141.919,141.947,141.91,141.928,434100000.0
2006-03-13 13:50:00,141.916,141.923,141.872,141.875,398699998.0
2006-03-13 13:55:00,141.871,141.871,141.79,141.79,394999997.0
2006-03-13 14:00:00,141.8,141.851,141.8,141.85,407799999.0
2006-03-13 14:05:00,141.849,141.871,141.813,141.813,513000002.0
2006-03-13 14:10:00,141.821,141.847,141.806,141.833,554099998.0
2006-03-13 14:15:00,141.842,141.851,141.83,141.838,343999999.0
2006-03-13 14:20:00,141.842,141.948,141.839,141.94,421899998.0
2006-03-13 14:25:00,141.94,141.946,141.906,141.908,561299998.0
2006-03-13 14:30:00,141.908,141.948,141.908,141.933,376000003.0
2006-03-13 14:35:00,141.928,141.94,141.903,141.911,839599998.0
2006-03-13 14:40:00,141.917,141.941,141.915,141.939,576299998.0
2006-03-13 14:45:00,141.926,141.941,141.907,141.907,560100004.0
2006-03-13 14:50:00,141.918,141.94,141.903,141.917,389799998.0
2006-03-13 14:55:00,141.911,141.948,141.905,141.944,564999996.0
2006-03-13 15:00:00,141.967,141.977,141.938,141.946,533800003.0
2006-03-13 15:05:00,141.946,141.957,141.916,141.926,344299997.0
2006-03-13 15:10:00,141.927,141.941,141.903,141.917,465599995.0
2006-03-13 15:15:00,141.924,141.947,141.915,141.946,482299996.0
2006-03-13 15:20:00,141.945,141.979,141.938,141.942,501300001.0
2006-03-13 15:25:00,141.948,142.006,141.936,141.987,536699999.0
2006-03-13 15:30:00,141.987,142.01,141.98,142.002,496700004.0
2006-03-13 15:35:00,142.007,142.022,141.99,141.998,489099998.0
2006-03-13 15:40:00,141.997,142.023,141.986,142.001,459999999.0
2006-03-13 15:45:00,142.008,142.024,141.959,141.959,487600001.0
2006-03-13 15:50:00,141.955,141.995,141.939,141.995,378699994.0
2006-03-13 15:55:00,142.012,142.075,142.012,142.072,438599998.0
2006-03-13 16:00:00,142.061,142.061,142.022,142.032,426099999.0
2006-03-13 16:05:00,142.032,142.061,142.016,142.045,604599994.0
2006-03-13 16:10:00,142.047,142.047,142.013,142.034,537199993.0
2006-03-13 16:15:00,142.03,142.033,142.01,142.03,425300002.0
2006-03-13 16:20:00,142.037,142.042,142.016,142.018,428400003.0
2006-03-13 16:25:00,142.027,142.039,142.008,142.03,612900008.0
2006-03-13 16:30:00,142.038,142.047,142.023,142.028,609999998.0
2006-03-13 16:35:00,142.031,142.035,142.012,142.015,390399997.0
2006-03-13 16:40:00,142.017,142.022,141.994,141.995,442599995.0
2006-03-13 16:45:00,141.998,142.0,141.93,141.935,364100001.0
2006-03-13 16:50:00,141.938,141.978,141.922,141.96,377899997.0
2006-03-13 16:55:00,141.957,141.963,141.928,141.947,330800001.0
2006-03-13 17:00:00,141.955,141.988,141.949,141.958,482800003.0
2006-03-13 17:05:00,141.955,141.983,141.948,141.98,548999999.0
2006-03-13 17:10:00,141.971,141.976,141.956,141.973,479700003.0
2006-03-13 17:15:00,141.965,142.0,141.959,141.996,395900000.0
2006-03-13 17:20:00,142.003,142.057,141.999,142.055,543399996.0
2006-03-13 17:25:00,142.048,142.084,142.048,142.075,361000002.0
2006-03-13 17:30:00,142.082,142.136,142.07,142.115,417500003.0
2006-03-13 17:35:00,142.117,142.124,142.1,142.101,358899995.0
2006-03-13 17:40:00,142.108,142.151,142.101,142.125,637099999.0
2006-03-13 17:45:00,142.124,142.127,142.092,142.099,490700001.0
2006-03-13 17:50:00,142.098,142.103,142.06,142.088,428700002.0
2006-03-13 17:55:00,142.076,142.099,142.045,142.09,314700001.0
2006-03-13 18:00:00,142.086,142.13,142.051,142.07,7167599997.0
2006-03-13 18:05:00,142.068,142.113,142.055,142.088,7411299979.0
2006-03-13 18:10:00,142.09,142.109,142.064,142.094,5082900004.0
2006-03-13 18:15:00,142.097,142.104,142.056,142.069,5273799996.0
2006-03-13 18:20:00,142.074,142.102,142.073,142.086,6251000004.0
2006-03-13 18:25:00,142.095,142.147,142.089,142.145,4624799999.0
2006-03-13 18:30:00,142.143,142.154,142.099,142.114,5364499983.0
2006-03-13 18:35:00,142.12,142.131,142.107,142.123,3348899989.0
2006-03-13 18:40:00,142.12,142.151,142.101,142.126,2888200002.0
2006-03-13 18:45:00,142.125,142.134,142.102,142.127,2147700001.0
2006-03-13 18:50:00,142.134,142.16,142.082,142.091,3968499982.0
2006-03-13 18:55:00,142.089,142.135,142.089,142.117,3487599996.0
2006-03-13 19:00:00,142.114,142.131,142.086,142.101,2029300000.0
2006-03-13 19:05:00,142.107,142.117,142.067,142.109,4201999982.0
2006-03-13 19:10:00,142.115,142.119,142.081,142.081,1322000001.0
2006-03-13 19:15:00,142.072,142.115,142.072,142.083,2729300007.0
2006-03-13 19:20:00,142.093,142.163,142.091,142.163,2494300001.0
2006-03-13 19:25:00,142.167,142.171,142.123,142.133,3514899999.0
2006-03-13 19:30:00,142.135,142.14,142.083,142.085,3709399997.0
2006-03-13 19:35:00,142.088,142.125,142.084,142.098,2219099998.0
2006-03-13 19:40:00,142.11,142.111,142.077,142.085,2804499987.0
2006-03-13 19:45:00,142.085,142.125,142.074,142.11,1840599992.0
2006-03-13 19:50:00,142.107,142.116,142.099,142.107,2027999995.0
2006-03-13 19:55:00,142.107,142.138,142.105,142.118,2218299995.0
2006-03-13 20:00:00,142.125,142.13,142.09,142.107,1475700000.0
2006-03-13 20:05:00,142.109,142.111,142.062,142.08,2483600002.0
2006-03-13 20:10:00,142.075,142.108,142.07,142.089,2882699987.0
2006-03-13 20:15:00,142.099,142.128,142.086,142.113,2010200004.0
2006-03-13 20:20:00,142.119,142.142,142.105,142.12,2137999996.0
2006-03-13 20:25:00,142.12,142.147,142.107,142.138,4185499998.0
2006-03-13 20:30:00,142.134,142.144,142.114,142.122,5031399992.0
2006-03-13 20:35:00,142.122,142.163,142.104,142.143,2835999997.0
2006-03-13 20:40:00,142.133,142.166,142.125,142.15,2908999992.0
2006-03-13 20:45:00,142.155,142.172,142.138,142.165,3054899988.0
2006-03-13 20:50:00,142.161,142.178,142.147,142.158,2753300001.0
2006-03-13 20:55:00,142.153,142.16,142.133,142.145,4841099983.0
2006-03-13 21:00:00,142.146,142.155,142.12,142.121,3640499988.0
2006-03-13 21:05:00,142.121,142.165,142.115,142.152,2214799998.0
2006-03-13 21:10:00,142.152,142.217,142.149,142.202,2452199989.0
2006-03-13 21:15:00,142.199,142.217,142.185,142.205,2882899997.0
2006-03-13 21:20:00,142.21,142.267,142.207,142.225,3636000000.0
2006-03-13 21:25:00,142.23,142.297,142.226,142.277,1626800011.0
2006-03-13 21:30:00,142.267,142.318,142.239,142.293,1509300004.0
2006-03-13 21:35:00,142.287,142.288,142.228,142.236,1035299994.0
2006-03-13 21:40:00,142.231,142.267,142.231,142.239,1853199990.0
2006-03-13 21:45:00,142.237,142.301,142.223,142.266,1446399999.0
2006-03-13 21:50:00,142.271,142.281,142.239,142.241,487100000.0
2006-03-13 21:55:00,142.245,142.275,142.234,142.275,518899993.0
2006-03-13 22:00:00,142.275,142.275,142.208,142.242,1666700006.0
2006-03-13 22:05:00,142.244,142.257,142.202,142.217,646000003.0
2006-03-13 22:10:00,142.215,142.251,142.21,142.227,871800000.0
2006-03-13 22:15:00,142.226,142.257,142.201,142.205,667500005.0
2006-03-13 22:20:00,142.205,142.225,142.184,142.184,707000005.0
2006-03-13 22:25:00,142.177,142.194,142.131,142.131,1379399997.0
2006-03-13 22:30:00,142.136,142.153,142.118,142.123,857600005.0
2006-03-13 22:35:00,142.115,142.134,142.1,142.11,1257799998.0
2006-03-13 22:40:00,142.111,142.131,142.106,142.112,1414800002.0
2006-03-13 22:45:00,142.11,142.125,142.1,142.12,952200001.0
2006-03-13 22:50:00,142.124,142.128,142.075,142.085,873000000.0
2006-03-13 22:55:00,142.085,142.1,142.073,142.092,797299999.0
2006-03-13 23:00:00,142.116,142.119,142.096,142.117,508199998.0
2006-03-13 23:05:00,142.118,142.126,142.087,142.095,360799998.0
2006-03-13 23:10:00,142.09,142.1,142.056,142.088,479499995.0
2006-03-13 23:15:00,142.092,142.122,142.084,142.102,296400003.0
2006-03-13 23:20:00,142.103,142.108,142.087,142.105,498799999.0
2006-03-13 23:25:00,142.107,142.121,142.104,142.117,497699999.0
2006-03-13 23:30:00,142.118,142.135,142.1,142.1,324500003.0
2006-03-13 23:35:00,142.104,142.157,142.095,142.15,402500002.0
2006-03-13 23:40:00,142.139,142.152,142.114,142.123,535800001.0
2006-03-13 23:45:00,142.108,142.12,142.08,142.099,528900002.0
2006-03-13 23:50:00,142.104,142.104,142.052,142.078,428600004.0
2006-03-13 23:55:00,142.08,142.081,142.014,142.037,470700000.0
2006-03-14 00:00:00,142.022,142.035,141.946,141.998,495700001.0
2006-03-14 00:05:00,142.013,142.028,141.938,141.981,515800002.0
2006-03-14 00:10:00,141.944,142.013,141.944,141.971,428600000.0
2006-03-14 00:15:00,141.963,142.006,141.937,141.997,524900000.0
2006-03-14 00:20:00,142.005,142.018,141.961,142.0,495999996.0
2006-03-14 00:25:00,142.01,142.053,141.974,142.053,564499996.0
2006-03-14 00:30:00,142.058,142.08,142.036,142.052,604199997.0
2006-03-14 00:35:00,142.048,142.051,142.004,142.051,451000002.0
2006-03-14 00:40:00,142.042,142.042,142.009,142.028,404599998.0
2006-03-14 00:45:00,142.035,142.039,142.0,142.006,460400001.0
2006-03-14 00:50:00,141.997,142.017,141.982,142.001,338299996.0
2006-03-14 00:55:00,141.99,142.018,141.982,142.005,427999997.0
2006-03-14 01:00:00,142.005,142.031,141.998,142.022,388099998.0
2006-03-14 01:05:00,142.016,142.025,141.997,142.022,445099997.0
2006-03-14 01:10:00,142.022,142.022,141.914,141.914,654699991.0
2006-03-14 01:15:00,141.896,141.908,141.854,141.904,483600000.0
2006-03-14 01:20:00,141.909,141.937,141.902,141.902,379099999.0
2006-03-14 01:25:00,141.901,141.941,141.889,141.938,415500000.0
2006-03-14 01:30:00,141.934,141.943,141.864,141.904,589799998.0
2006-03-14 01:35:00,141.911,141.98,141.891,141.93,390799999.0
2006-03-14 01:40:00,141.937,141.982,141.937,141.965,488699997.0
2006-03-14 01:45:00,141.955,141.961,141.934,141.943,380200003.0
2006-03-14 01:50:00,141.936,141.947,141.88,141.881,400900000.0
2006-03-14 01:55:00,141.909,141.991,141.908,141.99,329300003.0
2006-03-14 02:00:00,141.992,142.035,141.974,142.029,613800000.0
2006-03-14 02:05:00,142.02,142.052,142.019,142.029,437399999.0
2006-03-14 02:10:00,142.029,142.052,142.014,142.018,538900002.0
2006-03-14 02:15:00,142.027,142.066,142.022,142.066,387000001.0
2006-03-14 02:20:00,142.068,142.068,142.03,142.067,488899999.0
2006-03-14 02:25:00,142.06,142.072,142.027,142.03,550099998.0
2006-03-14 02:30:00,142.028,142.04,142.017,142.038,468400004.0
2006-03-14 02:35:00,142.039,142.04,141.993,142.04,421700002.0
2006-03-14 02:40:00,142.04,142.052,141.987,141.989,525199996.0
2006-03-14 02:45:00,141.973,141.983,141.923,141.942,463399999.0
2006-03-14 02:50:00,141.933,141.945,141.839,141.86,518599998.0
2006-03-14 02:55:00,141.867,141.905,141.845,141.855,378700002.0
2006-03-14 03:00:00,141.861,141.878,141.803,141.806,394199997.0
2006-03-14 03:05:00,141.807,141.813,141.761,141.785,520099998.0
2006-03-14 03:10:00,141.785,141.8,141.744,141.793,445099998.0
2006-03-14 03:15:00,141.786,141.799,141.769,141.799,408899997.0
2006-03-14 03:20:00,141.792,141.794,141.741,141.757,467999994.0
2006-03-14 03:25:00,141.765,141.793,141.686,141.689,452100000.0
2006-03-14 03:30:00,141.681,141.769,141.675,141.759,635900001.0
2006-03-14 03:35:00,141.752,141.776,141.735,141.769,224099999.0
2006-03-14 03:40:00,141.755,141.778,141.755,141.773,369399994.0
2006-03-14 03:45:00,141.778,141.818,141.768,141.818,319100000.0
2006-03-14 03:50:00,141.815,141.822,141.762,141.773,441899999.0
2006-03-14 03:55:00,141.761,141.799,141.749,141.79,470100002.0
2006-03-14 04:00:00,141.779,141.805,141.77,141.8,397800001.0
2006-03-14 04:05:00,141.795,141.826,141.795,141.815,503199998.0
2006-03-14 04:10:00,141.823,141.86,141.818,141.859,345300001.0
2006-03-14 04:15:00,141.864,141.88,141.859,141.875,391000004.0
2006-03-14 04:20:00,141.883,141.914,141.874,141.903,556500002.0
2006-03-14 04:25:00,141.906,141.912,141.861,141.887,567099996.0
2006-03-14 04:30:00,141.899,141.899,141.861,141.874,416300007.0
2006-03-14 04:35:00,141.867,141.873,141.843,141.843,359599996.0
2006-03-14 04:40:00,141.843,141.873,141.833,141.865,328399998.0
2006-03-14 04:45:00,141.87,141.899,141.866,141.88,486100001.0
2006-03-14 04:50:00,141.876,141.877,141.865,141.876,212400000.0
2006-03-14 04:55:00,141.879,141.902,141.861,141.861,388200003.0
2006-03-14 05:00:00,141.857,141.869,141.84,141.852,383999999.0
2006-03-14 05:05:00,141.847,141.865,141.825,141.865,457799997.0
2006-03-14 05:10:00,141.863,141.879,141.85,141.85,480599998.0
2006-03-14 05:15:00,141.85,141.861,141.834,141.84,581399994.0
2006-03-14 05:20:00,141.84,141.856,141.84,141.852,525199994.0
2006-03-14 05:25:00,141.857,141.878,141.85,141.862,372900001.0
2006-03-14 05:30:00,141.858,141.904,141.849,141.901,369900001.0
2006-03-14 05:35:00,141.897,141.903,141.882,141.886,402799999.0
2006-03-14 05:40:00,141.89,141.913,141.883,141.909,325999997.0
2006-03-14 05:45:00,141.92,141.942,141.891,141.905,441300002.0
2006-03-14 05:50:00,141.905,141.908,141.842,141.842,436700000.0
2006-03-14 05:55:00,141.837,141.845,141.815,141.84,421000000.0
2006-03-14 06:00:00,141.832,141.847,141.798,141.811,622200004.0
2006-03-14 06:05:00,141.813,141.816,141.774,141.783,270000002.0
2006-03-14 06:10:00,141.793,141.847,141.793,141.847,414999998.0
2006-03-14 06:15:00,141.862,141.895,141.862,141.867,335599999.0
2006-03-14 06:20:00,141.876,141.883,141.846,141.873,525600002.0
2006-03-14 06:25:00,141.876,141.927,141.863,141.912,335999997.0
2006-03-14 06:30:00,141.905,141.951,141.901,141.935,412500000.0
2006-03-14 06:35:00,141.923,141.928,141.861,141.886,453399993.0
2006-03-14 06:40:00,141.882,141.9,141.876,141.885,434200002.0
2006-03-14 06:45:00,141.887,141.887,141.863,141.88,317100000.0
2006-03-14 06:50:00,141.877,141.925,141.863,141.915,439000001.0
2006-03-14 06:55:00,141.912,141.932,141.891,141.892,580099999.0
2006-03-14 07:00:00,141.897,141.927,141.89,141.92,551299999.0
2006-03-14 07:05:00,141.908,141.923,141.905,141.915,697400000.0
2006-03-14 07:10:00,141.92,141.929,141.909,141.923,526199999.0
2006-03-14 07:15:00,141.927,141.942,141.88,141.892,379799998.0
2006-03-14 07:20:00,141.892,141.909,141.87,141.87,270600000.0
2006-03-14 07:25:00,141.853,141.864,141.822,141.841,420499995.0
2006-03-14 07:30:00,141.842,141.851,141.825,141.835,360200004.0
2006-03-14 07:35:00,141.835,141.89,141.832,141.878,302899997.0
2006-03-14 07:40:00,141.876,141.891,141.859,141.889,515399998.0
2006-03-14 07:45:00,141.88,141.898,141.873,141.889,517399996.0
2006-03-14 07:50:00,141.892,141.906,141.884,141.897,560400002.0
2006-03-14 07:55:00,141.894,141.902,141.849,141.85,418999995.0
2006-03-14 08:00:00,141.833,141.855,141.804,141.855,443899999.0
2006-03-14 08:05:00,141.863,141.874,141.805,141.834,350699997.0
2006-03-14 08:10:00,141.835,141.847,141.817,141.822,408399996.0
2006-03-14 08:15:00,141.822,141.822,141.792,141.801,393400000.0
2006-03-14 08:20:00,141.808,141.809,141.773,141.796,480299997.0
2006-03-14 08:25:00,141.8,141.8,141.761,141.778,455700002.0
2006-03-14 08:30:00,141.778,141.804,141.758,141.798,599999995.0
2006-03-14 08:35:00,141.786,141.792,141.754,141.76,476800002.0
2006-03-14 08:40:00,141.753,141.781,141.748,141.763,504700000.0
2006-03-14 08:45:00,141.764,141.785,141.761,141.782,512000004.0
2006-03-14 08:50:00,141.784,141.802,141.765,141.786,356900002.0
2006-03-14 08:55:00,141.806,141.834,141.796,141.811,609299996.0
2006-03-14 09:00:00,141.809,141.839,141.745,141.76,330199997.0
2006-03-14 09:05:00,141.767,141.78,141.753,141.772,478999995.0
2006-03-14 09:10:00,141.77,141.826,141.77,141.795,642599993.0
2006-03-14 09:15:00,141.794,141.825,141.788,141.805,418499996.0
2006-03-14 09:20:00,141.81,141.884,141.81,141.875,348900000.0
2006-03-14 09:25:00,141.87,141.939,141.87,141.92,299699997.0
2006-03-14 09:30:00,141.916,141.916,141.874,141.883,413099999.0
2006-03-14 09:35:00,141.877,141.942,141.877,141.914,481800002.0
2006-03-14 09:40:00,141.913,141.935,141.904,141.935,577099992.0
2006-03-14 09:45:00,141.948,141.954,141.903,141.906,398800000.0
2006-03-14 09:50:00,141.905,141.944,141.905,141.932,387600000.0
2006-03-14 09:55:00,141.931,141.948,141.922,141.942,490899998.0
2006-03-14 10:00:00,141.937,142.011,141.935,142.011,535899997.0
2006-03-14 10:05:00,142.008,142.053,141.984,141.997,372099999.0
2006-03-14 10:10:00,142.003,142.022,141.971,141.975,593700001.0
2006-03-14 10:15:00,141.974,141.989,141.951,141.959,394999998.0
2006-03-14 10:20:00,141.951,141.963,141.934,141.952,594599997.0
2006-03-14 10:25:00,141.95,142.02,141.949,142.017,455700004.0
2006-03-14 10:30:00,142.018,142.018,141.965,141.978,603799999.0
2006-03-14 10:35:00,141.977,141.982,141.952,141.959,601500000.0
2006-03-14 10:40:00,141.956,141.964,141.909,141.935,479400001.0
2006-03-14 10:45:00,141.945,141.952,141.913,141.951,451900002.0
2006-03-14 10:50:00,141.949,142.004,141.949,142.004,439200000.0
2006-03-14 10:55:00,142.001,142.001,141.972,141.973,377900002.0
2006-03-14 11:00:00,141.985,141.998,141.957,141.957,425899997.0
2006-03-14 11:05:00,141.96,141.965,141.942,141.952,545900003.0
2006-03-14 11:10:00,141.953,141.973,141.947,141.96,501200001.0
2006-03-14 11:15:00,141.95,142.004,141.948,141.976,534900003.0
2006-03-14 11:20:00,141.965,141.977,141.952,141.957,533999995.0
2006-03-14 11:25:00,141.956,141.961,141.86,141.862,485699997.0
2006-03-14 11:30:00,141.864,141.873,141.791,141.804,546299994.0
2006-03-14 11:35:00,141.796,141.888,141.778,141.871,515999999.0
2006-03-14 11:40:00,141.858,141.858,141.794,141.803,423700001.0
2006-03-14 11:45:00,141.8,141.816,141.785,141.798,529300001.0
2006-03-14 11:50:00,141.78,141.794,141.73,141.773,510000001.0
2006-03-14 11:55:00,141.783,141.801,141.735,141.744,479000002.0
2006-03-14 12:00:00,141.713,141.713,141.592,141.64,523699999.0
2006-03-14 12:05:00,141.646,141.676,141.63,141.635,518500000.0
2006-03-14 12:10:00,141.64,141.664,141.617,141.622,443999994.0
2006-03-14 12:15:00,141.616,141.66,141.614,141.658,594599999.0
2006-03-14 12:20:00,141.648,141.659,141.598,141.618,282699997.0
2006-03-14 12:25:00,141.623,141.644,141.609,141.638,327100002.0
2006-03-14 12:30:00,141.64,141.649,141.593,141.593,513299997.0
2006-03-14 12:35:00,141.593,141.627,141.593,141.608,382099997.0
2006-03-14 12:40:00,141.609,141.64,141.6,141.618,376000000.0
2006-03-14 12:45:00,141.634,141.658,141.611,141.616,404700000.0
2006-03-14 12:50:00,141.616,141.634,141.543,141.568,403599996.0
2006-03-14 12:55:00,141.567,141.576,141.531,141.543,501499995.0
2006-03-14 13:00:00,141.549,141.561,141.537,141.545,380599998.0
2006-03-14 13:05:00,141.542,141.549,141.495,141.499,436699999.0
2006-03-14 13:10:00,141.488,141.503,141.441,141.503,363299998.0
2006-03-14 13:15:00,141.508,141.517,141.456,141.468,378400000.0
2006-03-14 13:20:00,141.475,141.477,141.436,141.471,428500000.0
2006-03-14 13:25:00,141.465,141.479,141.441,141.473,463199995.0
2006-03-14 13:30:00,141.467,141.475,141.416,141.423,548500002.0
2006-03-14 13:35:00,141.411,141.423,141.308,141.318,500300001.0
2006-03-14 13:40:00,141.314,141.39,141.306,141.342,673199997.0
2006-03-14 13:45:00,141.343,141.356,141.287,141.318,402299997.0
2006-03-14 13:50:00,141.318,141.332,141.295,141.316,518400003.0
2006-03-14 13:55:00,141.306,141.315,141.265,141.272,346999999.0
2006-03-14 14:00:00,141.281,141.331,141.28,141.33,513900003.0
2006-03-14 14:05:00,141.328,141.351,141.318,141.33,495399999.0
2006-03-14 14:10:00,141.334,141.367,141.324,141.35,435499998.0
2006-03-14 14:15:00,141.347,141.371,141.326,141.362,464200002.0
2006-03-14 14:20:00,141.367,141.411,141.354,141.411,277099998.0
2006-03-14 14:25:00,141.417,141.46,141.41,141.455,472500007.0
2006-03-14 14:30:00,141.443,141.454,141.432,141.443,398899996.0
2006-03-14 14:35:00,141.438,141.438,141.41,141.428,447599998.0
2006-03-14 14:40:00,141.425,141.427,141.395,141.415,368400003.0
2006-03-14 14:45:00,141.41,141.438,141.4,141.4,481600000.0
2006-03-14 14:50:00,141.403,141.406,141.368,141.384,369099996.0
2006-03-14 14:55:00,141.385,141.418,141.385,141.418,593600001.0
2006-03-14 15:00:00,141.427,141.431,141.39,141.39,332600000.0
2006-03-14 15:05:00,141.384,141.404,141.323,141.323,408000005.0
2006-03-14 15:10:00,141.325,141.325,141.274,141.282,660300002.0
2006-03-14 15:15:00,141.27,141.306,141.256,141.268,371400004.0
2006-03-14 15:20:00,141.269,141.333,141.264,141.323,505300003.0
2006-03-14 15:25:00,141.33,141.371,141.306,141.33,521800003.0
2006-03-14 15:30:00,141.327,141.415,141.299,141.335,612500001.0
2006-03-14 15:35:00,141.34,141.34,141.253,141.268,464600002.0
2006-03-14 15:40:00,141.264,141.295,141.235,141.235,525600001.0
2006-03-14 15:45:00,141.224,141.236,141.087,141.1,700000002.0
2006-03-14 15:50:00,141.109,141.171,141.095,141.136,491599998.0
2006-03-14 15:55:00,141.126,141.169,141.125,141.16,497700001.0
2006-03-14 16:00:00,141.159,141.159,141.093,141.101,339400000.0
2006-03-14 16:05:00,141.1,141.125,141.092,141.112,460300000.0
2006-03-14 16:10:00,141.12,141.142,141.067,141.075,442200001.0
2006-03-14 16:15:00,141.075,141.123,141.066,141.123,412900005.0
2006-03-14 16:20:00,141.131,141.16,141.109,141.143,467599996.0
2006-03-14 16:25:00,141.145,141.175,141.136,141.152,517599996.0
2006-03-14 16:30:00,141.158,141.162,141.12,141.126,486599998.0
2006-03-14 16:35:00,141.127,141.152,141.085,141.087,463900000.0
2006-03-14 16:40:00,141.088,141.102,141.015,141.023,523299993.0
2006-03-14 16:45:00,141.017,141.074,140.989,141.069,707300002.0
2006-03-14 16:50:00,141.081,141.141,141.038,141.136,503200000.0
2006-03-14 16:55:00,141.137,141.181,141.129,141.163,585100003.0
2006-03-14 17:00:00,141.177,141.259,141.163,141.259,446599999.0
2006-03-14 17:05:00,141.256,141.257,141.174,141.211,425600001.0
2006-03-14 17:10:00,141.215,141.266,141.206,141.212,500299999.0
2006-03-14 17:15:00,141.208,141.212,141.178,141.202,422100000.0
2006-03-14 17:20:00,141.221,141.273,141.221,141.245,425100001.0
2006-03-14 17:25:00,141.24,141.261,141.231,141.248,376399998.0
2006-03-14 17:30:00,141.252,141.276,141.2,141.276,442400000.0
2006-03-14 17:35:00,141.28,141.328,141.265,141.317,551300003.0
2006-03-14 17:40:00,141.308,141.344,141.274,141.285,461399999.0
2006-03-14 17:45:00,141.29,141.302,141.27,141.297,372399997.0
2006-03-14 17:50:00,141.284,141.285,141.233,141.273,454500004.0
2006-03-14 17:55:00,141.267,141.281,141.16,141.16,529400000.0
2006-03-14 18:00:00,141.162,141.179,141.09,141.167,5909599971.0
2006-03-14 18:05:00,141.167,141.21,141.133,141.208,7803499972.0
2006-03-14 18:10:00,141.215,141.237,141.199,141.202,5665799983.0
2006-03-14 18:15:00,141.198,141.215,141.156,141.192,5063499972.0
2006-03-14 18:20:00,141.193,141.224,141.161,141.181,6266499978.0
2006-03-14 18:25:00,141.181,141.181,141.047,141.063,4101900000.0
2006-03-14 18:30:00,141.067,141.124,141.067,141.121,5498800000.0
2006-03-14 18:35:00,141.135,141.18,141.115,141.16,3025799983.0
2006-03-14 18:40:00,141.154,141.197,141.146,141.186,2702399995.0
2006-03-14 18:45:00,141.188,141.211,141.125,141.125,2314299998.0
2006-03-14 18:50:00,141.122,141.146,141.079,141.087,3706500004.0
2006-03-14 18:55:00,141.085,141.125,141.062,141.103,3674899983.0
2006-03-14 19:00:00,141.107,141.132,141.069,141.096,2032100001.0
2006-03-14 19:05:00,141.106,141.12,141.046,141.058,3879599997.0
2006-03-14 19:10:00,141.066,141.087,140.994,141.032,1600800000.0
2006-03-14 19:15:00,141.026,141.045,140.967,141.018,2704199986.0
2006-03-14 19:20:00,141.024,141.039,140.985,140.986,2513799998.0
2006-03-14 19:25:00,140.983,141.005,140.945,140.967,4023299996.0
2006-03-14 19:30:00,140.97,140.992,140.964,140.988,3753999986.0
2006-03-14 19:35:00,140.987,141.038,140.978,141.007,2348399999.0
2006-03-14 19:40:00,141.008,141.011,140.979,140.998,2317399990.0
2006-03-14 19:45:00,141.002,141.082,141.002,141.061,1751999996.0
2006-03-14 19:50:00,141.056,141.061,141.016,141.056,1885399992.0
2006-03-14 19:55:00,141.046,141.102,141.029,141.081,2277900008.0
2006-03-14 20:00:00,141.088,141.114,141.076,141.104,1551000000.0
2006-03-14 20:05:00,141.109,141.143,141.107,141.138,2349500005.0
2006-03-14 20:10:00,141.135,141.169,141.13,141.165,2692799984.0
2006-03-14 20:15:00,141.17,141.172,141.131,141.145,1991900003.0
2006-03-14 20:20:00,141.149,141.18,141.142,141.16,1716199995.0
2006-03-14 20:25:00,141.159,141.17,141.147,141.166,3669499995.0
2006-03-14 20:30:00,141.161,141.216,141.154,141.183,5035400007.0
2006-03-14 20:35:00,141.177,141.18,141.122,141.147,3043899994.0
2006-03-14 20:40:00,141.14,141.203,141.138,141.198,3150400004.0
2006-03-14 20:45:00,141.204,141.204,141.154,141.177,3226699995.0
2006-03-14 20:50:00,141.169,141.179,141.124,141.138,2694699995.0
2006-03-14 20:55:00,141.129,141.146,141.093,141.111,5105699969.0
2006-03-14 21:00:00,141.115,141.124,141.093,141.115,3446699986.0
2006-03-14 21:05:00,141.123,141.137,141.086,141.128,2222999997.0
2006-03-14 21:10:00,141.13,141.136,141.107,141.127,2359699987.0
2006-03-14 21:15:00,141.13,141.144,141.117,141.125,3029000001.0
2006-03-14 21:20:00,141.129,141.141,141.107,141.128,4010299994.0
2006-03-14 21:25:00,141.13,141.142,141.111,141.133,1538799998.0
2006-03-14 21:30:00,141.133,141.17,141.133,141.15,1268100005.0
2006-03-14 21:35:00,141.15,141.155,141.127,141.14,1054599996.0
2006-03-14 21:40:00,141.14,141.155,141.12,141.148,1757999988.0
2006-03-14 21:45:00,141.148,141.158,141.118,141.156,1506300007.0
2006-03-14 21:50:00,141.165,141.167,141.144,141.153,549899993.0
2006-03-14 21:55:00,141.151,141.163,141.118,141.15,368200001.0
2006-03-14 22:00:00,141.148,141.158,141.097,141.102,1687700001.0
2006-03-14 22:05:00,141.1,141.126,141.096,141.103,482999998.0
2006-03-14 22:10:00,141.102,141.113,141.09,141.098,740199998.0
2006-03-14 22:15:00,141.1,141.105,141.07,141.07,668999996.0
2006-03-14 22:20:00,141.068,141.103,141.063,141.103,757500009.0
2006-03-14 22:25:00,141.107,141.134,141.087,141.127,1571699993.0
2006-03-14 22:30:00,141.125,141.139,141.105,141.12,868699999.0
2006-03-14 22:35:00,141.118,141.155,141.117,141.143,1491000004.0
2006-03-14 22:40:00,141.145,141.191,141.133,141.171,1090299992.0
2006-03-14 22:45:00,141.172,141.233,141.153,141.219,1169900002.0
2006-03-14 22:50:00,141.215,141.215,141.162,141.175,673399999.0
2006-03-14 22:55:00,141.178,141.22,141.162,141.179,801400002.0
2006-03-14 23:00:00,141.205,141.207,141.175,141.175,366600003.0
2006-03-14 23:05:00,141.172,141.196,141.156,141.167,485599997.0
2006-03-14 23:10:00,141.16,141.18,141.16,141.175,257499999.0
2006-03-14 23:15:00,141.182,141.198,141.168,141.198,209800000.0
2006-03-14 23:20:00,141.201,141.217,141.188,141.21,369099999.0
2006-03-14 23:25:00,141.206,141.22,141.182,141.22,473999997.0
2006-03-14 23:30:00,141.222,141.232,141.206,141.225,596000000.0
2006-03-14 23:35:00,141.234,141.263,141.223,141.253,458199997.0
2006-03-14 23:40:00,141.248,141.273,141.236,141.255,476599999.0
2006-03-14 23:45:00,141.258,141.272,141.238,141.244,372900000.0
2006-03-14 23:50:00,141.245,141.253,141.189,141.205,451500008.0
2006-03-14 23:55:00,141.202,141.261,141.196,141.256,585600000.0
2006-03-15 00:00:00,141.242,141.286,141.183,141.286,491099994.0
2006-03-15 00:05:00,141.295,141.349,141.251,141.302,646199996.0
2006-03-15 00:10:00,141.32,141.364,141.285,141.316,602699996.0
2006-03-15 00:15:00,141.337,141.38,141.302,141.368,552399997.0
2006-03-15 00:20:00,141.356,141.381,141.262,141.336,515799997.0
2006-03-15 00:25:00,141.354,141.38,141.347,141.362,343400000.0
2006-03-15 00:30:00,141.36,141.369,141.343,141.348,601399999.0
2006-03-15 00:35:00,141.342,141.342,141.298,141.323,474699997.0
2006-03-15 00:40:00,141.323,141.324,141.254,141.263,592000001.0
2006-03-15 00:45:00,141.269,141.293,141.268,141.29,335899999.0
2006-03-15 00:50:00,141.284,141.298,141.262,141.278,363799996.0
2006-03-15 00:55:00,141.27,141.29,141.253,141.276,516300005.0
2006-03-15 01:00:00,141.278,141.327,141.278,141.325,449700003.0
2006-03-15 01:05:00,141.327,141.346,141.322,141.346,238800000.0
2006-03-15 01:10:00,141.355,141.376,141.306,141.32,461500002.0
2006-03-15 01:15:00,141.316,141.324,141.295,141.295,529500001.0
2006-03-15 01:20:00,141.293,141.321,141.293,141.302,465799996.0
2006-03-15 01:25:00,141.306,141.332,141.288,141.332,561400003.0
2006-03-15 01:30:00,141.342,141.411,141.342,141.359,476200002.0
2006-03-15 01:35:00,141.357,141.388,141.338,141.36,467099995.0
2006-03-15 01:40:00,141.364,141.398,141.359,141.377,449600000.0
2006-03-15 01:45:00,141.376,141.385,141.361,141.377,363799999.0
2006-03-15 01:50:00,141.362,141.368,141.338,141.338,435599998.0
2006-03-15 01:55:00,141.354,141.419,141.341,141.397,437800002.0
2006-03-15 02:00:00,141.396,141.403,141.359,141.381,513699994.0
2006-03-15 02:05:00,141.384,141.465,141.384,141.454,587599999.0
2006-03-15 02:10:00,141.454,141.476,141.445,141.472,463600002.0
2006-03-15 02:15:00,141.471,141.497,141.446,141.497,361599997.0
2006-03-15 02:20:00,141.5,141.5,141.454,141.47,475299998.0
2006-03-15 02:25:00,141.47,141.495,141.464,141.495,574900000.0
2006-03-15 02:30:00,141.491,141.506,141.47,141.504,428399999.0
2006-03-15 02:35:00,141.504,141.504,141.433,141.435,458599998.0
2006-03-15 02:40:00,141.442,141.464,141.381,141.395,462399997.0
2006-03-15 02:45:00,141.387,141.411,141.377,141.405,418600001.0
2006-03-15 02:50:00,141.407,141.452,141.407,141.435,405899998.0
2006-03-15 02:55:00,141.428,141.432,141.384,141.402,402500000.0
2006-03-15 03:00:00,141.406,141.406,141.279,141.304,466399996.0
2006-03-15 03:05:00,141.301,141.301,141.197,141.197,422200004.0
2006-03-15 03:10:00,141.198,141.207,141.139,141.176,487599996.0
2006-03-15 03:15:00,141.186,141.192,141.13,141.135,484199991.0
2006-03-15 03:20:00,141.13,141.15,141.104,141.118,450600002.0
2006-03-15 03:25:00,141.115,141.216,141.112,141.215,517099999.0
2006-03-15 03:30:00,141.201,141.217,141.187,141.208,418200002.0
2006-03-15 03:35:00,141.222,141.23,141.183,141.22,520199999.0
2006-03-15 03:40:00,141.208,141.21,141.183,141.192,292199998.0
2006-03-15 03:45:00,141.199,141.231,141.186,141.231,312600003.0
2006-03-15 03:50:00,141.23,141.274,141.212,141.269,387000002.0
2006-03-15 03:55:00,141.27,141.298,141.27,141.277,416600002.0
2006-03-15 04:00:00,141.278,141.307,141.262,141.294,275300001.0
2006-03-15 04:05:00,141.299,141.333,141.262,141.32,534499998.0
2006-03-15 04:10:00,141.327,141.341,141.319,141.329,581299998.0
2006-03-15 04:15:00,141.319,141.32,141.284,141.285,321600003.0
2006-03-15 04:20:00,141.295,141.301,141.273,141.283,376900003.0
2006-03-15 04:25:00,141.279,141.312,141.264,141.304,468400000.0
2006-03-15 04:30:00,141.303,141.317,141.272,141.28,500500000.0
2006-03-15 04:35:00,141.285,141.321,141.285,141.302,377799997.0
2006-03-15 04:40:00,141.315,141.327,141.305,141.31,471399996.0
2006-03-15 04:45:00,141.311,141.336,141.31,141.324,503199997.0
2006-03-15 04:50:00,141.309,141.315,141.264,141.264,401499999.0
2006-03-15 04:55:00,141.272,141.316,141.27,141.299,351000002.0
2006-03-15 05:00:00,141.289,141.298,141.269,141.279,498399997.0
2006-03-15 05:05:00,141.269,141.287,141.256,141.285,409299999.0
2006-03-15 05:10:00,141.277,141.305,141.272,141.287,603599994.0
2006-03-15 05:15:00,141.291,141.298,141.263,141.266,423200002.0
2006-03-15 05:20:00,141.268,141.28,141.255,141.256,495200001.0
2006-03-15 05:25:00,141.25,141.267,141.229,141.25,212000000.0
2006-03-15 05:30:00,141.235,141.262,141.158,141.158,696999997.0
2006-03-15 05:35:00,141.171,141.181,141.145,141.181,276100001.0
2006-03-15 05:40:00,141.186,141.2,141.158,141.187,432800003.0
2006-03-15 05:45:00,141.19,141.197,141.128,141.139,545800001.0
2006-03-15 05:50:00,141.147,141.181,141.13,141.177,465199995.0
2006-03-15 05:55:00,141.178,141.191,141.165,141.18,501800002.0
2006-03-15 06:00:00,141.181,141.222,141.181,141.203,548400000.0
2006-03-15 06:05:00,141.209,141.215,141.184,141.2,488499998.0
2006-03-15 06:10:00,141.201,141.222,141.185,141.21,431099998.0
2006-03-15 06:15:00,141.214,141.278,141.21,141.241,278799999.0
2006-03-15 06:20:00,141.241,141.268,141.24,141.246,179300001.0
2006-03-15 06:25:00,141.251,141.251,141.191,141.228,459499999.0
2006-03-15 06:30:00,141.229,141.231,141.21,141.222,350500000.0
2006-03-15 06:35:00,141.231,141.252,141.219,141.237,421600000.0
2006-03-15 06:40:00,141.228,141.236,141.162,141.165,507799994.0
2006-03-15 06:45:00,141.17,141.182,141.156,141.172,294599998.0
2006-03-15 06:50:00,141.171,141.197,141.169,141.19,595299990.0
2006-03-15 06:55:00,141.192,141.202,141.183,141.183,391600002.0
2006-03-15 07:00:00,141.188,141.223,141.178,141.223,466299997.0
2006-03-15 07:05:00,141.21,141.222,141.178,141.185,524199999.0
2006-03-15 07:10:00,141.18,141.224,141.162,141.206,342299996.0
2006-03-15 07:15:00,141.195,141.206,141.156,141.163,362500002.0
2006-03-15 07:20:00,141.153,141.205,141.153,141.202,390199997.0
2006-03-15 07:25:00,141.2,141.222,141.195,141.215,479400002.0
2006-03-15 07:30:00,141.21,141.223,141.199,141.223,405199997.0
2006-03-15 07:35:00,141.232,141.251,141.222,141.244,582600002.0
2006-03-15 07:40:00,141.235,141.242,141.208,141.237,489200005.0
2006-03-15 07:45:00,141.232,141.249,141.227,141.245,430799997.0
2006-03-15 07:50:00,141.247,141.249,141.214,141.237,715900004.0
2006-03-15 07:55:00,141.238,141.245,141.21,141.228,307999999.0
2006-03-15 08:00:00,141.222,141.25,141.212,141.243,604299998.0
2006-03-15 08:05:00,141.245,141.261,141.224,141.24,477599999.0
2006-03-15 08:10:00,141.241,141.254,141.226,141.236,360799999.0
2006-03-15 08:15:00,141.238,141.244,141.205,141.232,216499998.0
2006-03-15 08:20:00,141.235,141.245,141.207,141.235,390400000.0
2006-03-15 08:25:00,141.235,141.24,141.202,141.229,520700003.0
2006-03-15 08:30:00,141.226,141.226,141.206,141.22,530499997.0
2006-03-15 08:35:00,141.213,141.269,141.208,141.258,517100000.0
2006-03-15 08:40:00,141.263,141.28,141.249,141.28,685599998.0
2006-03-15 08:45:00,141.28,141.296,141.257,141.29,321800001.0
2006-03-15 08:50:00,141.29,141.29,141.254,141.263,450500002.0
2006-03-15 08:55:00,141.274,141.317,141.253,141.31,536500001.0
2006-03-15 09:00:00,141.307,141.32,141.292,141.31,384799998.0
2006-03-15 09:05:00,141.311,141.316,141.285,141.3,415600001.0
2006-03-15 09:10:00,141.292,141.327,141.288,141.296,536399994.0
2006-03-15 09:15:00,141.291,141.307,141.28,141.307,544599988.0
2006-03-15 09:20:00,141.304,141.321,141.297,141.305,378399996.0
2006-03-15 09:25:00,141.302,141.352,141.302,141.343,397900000.0
2006-03-15 09:30:00,141.343,141.343,141.308,141.326,409199997.0
2006-03-15 09:35:00,141.322,141.348,141.318,141.34,398899997.0
2006-03-15 09:40:00,141.349,141.367,141.321,141.33,462599997.0
2006-03-15 09:45:00,141.339,141.341,141.286,141.286,494200003.0
2006-03-15 09:50:00,141.285,141.34,141.28,141.34,458900003.0
2006-03-15 09:55:00,141.332,141.343,141.304,141.343,406100000.0
2006-03-15 10:00:00,141.349,141.371,141.315,141.319,520200004.0
2006-03-15 10:05:00,141.32,141.342,141.3,141.3,381100001.0
2006-03-15 10:10:00,141.296,141.322,141.281,141.321,388900003.0
2006-03-15 10:15:00,141.329,141.368,141.329,141.348,387499998.0
2006-03-15 10:20:00,141.342,141.375,141.341,141.345,473599999.0
2006-03-15 10:25:00,141.345,141.373,141.345,141.359,626399998.0
2006-03-15 10:30:00,141.36,141.42,141.349,141.4,538399994.0
2006-03-15 10:35:00,141.397,141.405,141.357,141.365,455700006.0
2006-03-15 10:40:00,141.368,141.405,141.36,141.37,575799994.0
2006-03-15 10:45:00,141.369,141.375,141.35,141.359,581200003.0
2006-03-15 10:50:00,141.355,141.378,141.342,141.371,636199995.0
2006-03-15 10:55:00,141.369,141.379,141.356,141.368,414599996.0
2006-03-15 11:00:00,141.381,141.402,141.35,141.35,453600001.0
2006-03-15 11:05:00,141.361,141.381,141.325,141.33,445100003.0
2006-03-15 11:10:00,141.331,141.345,141.314,141.333,392699999.0
2006-03-15 11:15:00,141.32,141.388,141.32,141.368,366500003.0
2006-03-15 11:20:00,141.364,141.398,141.35,141.394,435299999.0
2006-03-15 11:25:00,141.397,141.469,141.388,141.46,441599998.0
2006-03-15 11:30:00,141.467,141.479,141.425,141.428,458700003.0
2006-03-15 11:35:00,141.427,141.472,141.425,141.45,520199999.0
2006-03-15 11:40:00,141.436,141.436,141.384,141.392,397399999.0
2006-03-15 11:45:00,141.397,141.415,141.379,141.389,495900002.0
2006-03-15 11:50:00,141.374,141.379,141.349,141.358,379299997.0
2006-03-15 11:55:00,141.364,141.389,141.361,141.387,563799999.0
2006-03-15 12:00:00,141.382,141.416,141.363,141.416,469299999.0
2006-03-15 12:05:00,141.41,141.463,141.404,141.448,433999999.0
2006-03-15 12:10:00,141.45,141.466,141.441,141.46,447199996.0
2006-03-15 12:15:00,141.453,141.468,141.432,141.451,394000000.0
2006-03-15 12:20:00,141.445,141.448,141.397,141.399,514500003.0
2006-03-15 12:25:00,141.408,141.418,141.383,141.407,571799997.0
2006-03-15 12:30:00,141.414,141.424,141.391,141.41,446700000.0
2006-03-15 12:35:00,141.405,141.416,141.399,141.403,237999999.0
2006-03-15 12:40:00,141.404,141.414,141.389,141.4,480100001.0
2006-03-15 12:45:00,141.408,141.411,141.389,141.393,411299996.0
2006-03-15 12:50:00,141.395,141.426,141.382,141.421,450200005.0
2006-03-15 12:55:00,141.421,141.427,141.367,141.367,599500008.0
2006-03-15 13:00:00,141.363,141.363,141.325,141.33,312399997.0
2006-03-15 13:05:00,141.319,141.348,141.308,141.327,437500000.0
2006-03-15 13:10:00,141.318,141.343,141.315,141.338,421200001.0
2006-03-15 13:15:00,141.333,141.349,141.325,141.343,332199999.0
2006-03-15 13:20:00,141.334,141.34,141.302,141.315,375000000.0
2006-03-15 13:25:00,141.305,141.326,141.283,141.326,410799997.0
2006-03-15 13:30:00,141.328,141.351,141.314,141.335,414799998.0
2006-03-15 13:35:00,141.325,141.345,141.308,141.342,406099997.0
2006-03-15 13:40:00,141.338,141.355,141.328,141.355,451599998.0
2006-03-15 13:45:00,141.361,141.369,141.351,141.355,304200003.0
2006-03-15 13:50:00,141.35,141.404,141.35,141.404,255400001.0
2006-03-15 13:55:00,141.41,141.434,141.41,141.426,402800001.0
2006-03-15 14:00:00,141.429,141.441,141.397,141.404,419199998.0
2006-03-15 14:05:00,141.391,141.4,141.361,141.387,490099999.0
2006-03-15 14:10:00,141.388,141.396,141.375,141.395,379400002.0
2006-03-15 14:15:00,141.397,141.414,141.384,141.39,521600001.0
2006-03-15 14:20:00,141.388,141.405,141.381,141.395,543200001.0
2006-03-15 14:25:00,141.38,141.406,141.375,141.406,435300001.0
2006-03-15 14:30:00,141.402,141.449,141.401,141.425,587600001.0
2006-03-15 14:35:00,141.424,141.457,141.417,141.435,644800004.0
2006-03-15 14:40:00,141.424,141.424,141.365,141.388,584900000.0
2006-03-15 14:45:00,141.383,141.396,141.359,141.359,379199999.0
2006-03-15 14:50:00,141.357,141.357,141.322,141.323,425800000.0
2006-03-15 14:55:00,141.323,141.334,141.304,141.332,555300003.0
2006-03-15 15:00:00,141.336,141.342,141.303,141.303,540299999.0
2006-03-15 15:05:00,141.3,141.322,141.278,141.308,501099999.0
2006-03-15 15:10:00,141.3,141.319,141.275,141.284,594100001.0
2006-03-15 15:15:00,141.257,141.293,141.241,141.245,292099997.0
2006-03-15 15:20:00,141.24,141.272,141.225,141.253,441900002.0
2006-03-15 15:25:00,141.252,141.274,141.239,141.263,490799999.0
2006-03-15 15:30:00,141.25,141.281,141.214,141.275,507999999.0
2006-03-15 15:35:00,141.29,141.315,141.258,141.292,452699999.0
2006-03-15 15:40:00,141.289,141.295,141.245,141.25,651399998.0
2006-03-15 15:45:00,141.257,141.296,141.25,141.28,464799996.0
2006-03-15 15:50:00,141.279,141.282,141.248,141.255,555499997.0
2006-03-15 15:55:00,141.241,141.257,141.214,141.246,388500000.0
2006-03-15 16:00:00,141.257,141.268,141.219,141.235,457799999.0
2006-03-15 16:05:00,141.228,141.244,141.19,141.19,549399993.0
2006-03-15 16:10:00,141.186,141.312,141.171,141.269,373599996.0
2006-03-15 16:15:00,141.269,141.334,141.261,141.334,599299997.0
2006-03-15 16:20:00,141.337,141.38,141.317,141.342,558100003.0
2006-03-15 16:25:00,141.352,141.365,141.277,141.328,526400002.0
2006-03-15 16:30:00,141.332,141.364,141.28,141.28,340899998.0
2006-03-15 16:35:00,141.279,141.33,141.279,141.325,394199998.0
2006-03-15 16:40:00,141.342,141.373,141.222,141.245,562099997.0
2006-03-15 16:45:00,141.233,141.233,141.149,141.195,471799999.0
2006-03-15 16:50:00,141.199,141.199,141.134,141.161,554800003.0
2006-03-15 16:55:00,141.157,141.318,141.155,141.314,454399999.0
2006-03-15 17:00:00,141.319,141.368,141.298,141.342,541099998.0
2006-03-15 17:05:00,141.324,141.352,141.318,141.32,568800005.0
2006-03-15 17:10:00,141.309,141.38,141.297,141.38,508100003.0
2006-03-15 17:15:00,141.367,141.375,141.331,141.336,521399999.0
2006-03-15 17:20:00,141.333,141.375,141.329,141.348,362200000.0
2006-03-15 17:25:00,141.346,141.346,141.282,141.308,422199999.0
2006-03-15 17:30:00,141.31,141.366,141.31,141.343,333299999.0
2006-03-15 17:35:00,141.347,141.399,141.347,141.38,601300003.0
2006-03-15 17:40:00,141.381,141.401,141.331,141.36,682199998.0
2006-03-15 17:45:00,141.357,141.402,141.333,141.366,547900009.0
2006-03-15 17:50:00,141.364,141.431,141.338,141.415,529199999.0
2006-03-15 17:55:00,141.415,141.452,141.414,141.434,331100000.0
2006-03-15 18:00:00,141.424,141.434,141.31,141.41,6275399987.0
2006-03-15 18:05:00,141.409,141.479,141.405,141.473,7839799992.0
2006-03-15 18:10:00,141.474,141.476,141.419,141.425,5330699994.0
2006-03-15 18:15:00,141.422,141.425,141.395,141.402,5083500001.0
2006-03-15 18:20:00,141.406,141.416,141.341,141.375,6111699979.0
2006-03-15 18:25:00,141.382,141.408,141.353,141.387,4744999994.0
2006-03-15 18:30:00,141.38,141.408,141.289,141.289,5717799983.0
2006-03-15 18:35:00,141.287,141.325,141.284,141.298,3103499990.0
2006-03-15 18:40:00,141.293,141.34,141.277,141.34,2629400012.0
2006-03-15 18:45:00,141.335,141.358,141.295,141.3,2183799997.0
2006-03-15 18:50:00,141.296,141.323,141.257,141.257,3665199997.0
2006-03-15 18:55:00,141.253,141.284,141.253,141.269,3362200005.0
2006-03-15 19:00:00,141.263,141.338,141.262,141.311,2501400003.0
2006-03-15 19:05:00,141.32,141.363,141.32,141.331,3925899983.0
2006-03-15 19:10:00,141.335,141.436,141.322,141.423,1650800003.0
2006-03-15 19:15:00,141.416,141.416,141.357,141.38,2537299990.0
2006-03-15 19:20:00,141.387,141.41,141.379,141.4,2685700004.0
2006-03-15 19:25:00,141.398,141.411,141.377,141.389,3599700007.0
2006-03-15 19:30:00,141.398,141.411,141.364,141.373,3635200011.0
2006-03-15 19:35:00,141.372,141.397,141.363,141.387,2839600000.0
2006-03-15 19:40:00,141.395,141.414,141.372,141.405,2525000003.0
2006-03-15 19:45:00,141.405,141.412,141.388,141.404,1805899994.0
2006-03-15 19:50:00,141.401,141.402,141.362,141.383,2141500002.0
2006-03-15 19:55:00,141.385,141.401,141.367,141.392,2507900001.0
2006-03-15 20:00:00,141.4,141.412,141.385,141.395,1542900006.0
2006-03-15 20:05:00,141.399,141.445,141.387,141.43,2292299991.0
2006-03-15 20:10:00,141.425,141.431,141.401,141.408,2628199996.0
2006-03-15 20:15:00,141.417,141.476,141.405,141.473,1982399995.0
2006-03-15 20:20:00,141.478,141.5,141.45,141.462,2044799996.0
2006-03-15 20:25:00,141.457,141.47,141.435,141.465,3800899993.0
2006-03-15 20:30:00,141.461,141.466,141.432,141.448,5158699989.0
2006-03-15 20:35:00,141.455,141.469,141.423,141.44,2816799997.0
2006-03-15 20:40:00,141.435,141.458,141.423,141.434,3124800005.0
2006-03-15 20:45:00,141.448,141.47,141.436,141.46,3119399998.0
2006-03-15 20:50:00,141.455,141.474,141.443,141.474,2996400000.0
2006-03-15 20:55:00,141.47,141.495,141.459,141.489,4556199981.0
2006-03-15 21:00:00,141.489,141.535,141.47,141.513,3974300005.0
2006-03-15 21:05:00,141.517,141.563,141.502,141.535,2331899981.0
2006-03-15 21:10:00,141.527,141.546,141.513,141.533,2144599997.0
2006-03-15 21:15:00,141.531,141.537,141.507,141.515,2737799998.0
2006-03-15 21:20:00,141.522,141.535,141.48,141.485,3650499997.0
2006-03-15 21:25:00,141.487,141.51,141.47,141.485,1395499994.0
2006-03-15 21:30:00,141.481,141.51,141.468,141.498,1267100000.0
2006-03-15 21:35:00,141.489,141.506,141.476,141.506,1005599998.0
2006-03-15 21:40:00,141.513,141.582,141.513,141.532,1536899998.0
2006-03-15 21:45:00,141.532,141.566,141.531,141.556,1270999992.0
2006-03-15 21:50:00,141.567,141.623,141.564,141.596,367300001.0
2006-03-15 21:55:00,141.602,141.61,141.576,141.599,390499999.0
2006-03-15 22:00:00,141.597,141.616,141.567,141.607,1538099997.0
2006-03-15 22:05:00,141.605,141.625,141.605,141.612,556599999.0
2006-03-15 22:10:00,141.611,141.626,141.596,141.598,760300002.0
2006-03-15 22:15:00,141.597,141.603,141.565,141.577,674699997.0
2006-03-15 22:20:00,141.572,141.577,141.553,141.562,694000005.0
2006-03-15 22:25:00,141.561,141.574,141.529,141.541,1450199995.0
2006-03-15 22:30:00,141.532,141.545,141.525,141.542,838800002.0
2006-03-15 22:35:00,141.533,141.557,141.521,141.553,1014100003.0
2006-03-15 22:40:00,141.552,141.562,141.541,141.551,1254200001.0
2006-03-15 22:45:00,141.553,141.569,141.536,141.558,1105399996.0
2006-03-15 22:50:00,141.56,141.568,141.545,141.563,788899999.0
2006-03-15 22:55:00,141.555,141.578,141.529,141.536,589899998.0
2006-03-15 23:00:00,141.554,141.571,141.553,141.569,433099997.0
2006-03-15 23:05:00,141.569,141.58,141.55,141.563,400399999.0
2006-03-15 23:10:00,141.549,141.577,141.549,141.57,386299994.0
2006-03-15 23:15:00,141.575,141.646,141.564,141.642,461899997.0
2006-03-15 23:20:00,141.646,141.649,141.632,141.642,382499997.0
2006-03-15 23:25:00,141.63,141.64,141.604,141.624,600900004.0
2006-03-15 23:30:00,141.63,141.66,141.63,141.644,420599998.0
2006-03-15 23:35:00,141.652,141.662,141.638,141.647,543800002.0
2006-03-15 23:40:00,141.64,141.653,141.635,141.644,387300003.0
2006-03-15 23:45:00,141.641,141.648,141.624,141.624,467899997.0
2006-03-15 23:50:00,141.635,141.642,141.617,141.633,405599999.0
2006-03-15 23:55:00,141.63,141.655,141.623,141.652,408200001.0
2006-03-16 00:00:00,141.642,141.667,141.61,141.667,338899998.0
2006-03-16 00:05:00,141.649,141.666,141.583,141.605,505199994.0
2006-03-16 00:10:00,141.57,141.63,141.56,141.613,633600003.0
2006-03-16 00:15:00,141.65,141.661,141.583,141.606,708100001.0
2006-03-16 00:20:00,141.591,141.646,141.561,141.577,590100001.0
2006-03-16 00:25:00,141.644,141.644,141.563,141.574,318600000.0
2006-03-16 00:30:00,141.572,141.618,141.563,141.604,339200000.0
2006-03-16 00:35:00,141.606,141.645,141.593,141.645,332700000.0
2006-03-16 00:40:00,141.647,141.666,141.632,141.665,561899992.0
2006-03-16 00:45:00,141.677,141.726,141.66,141.715,445999999.0
2006-03-16 00:50:00,141.71,141.724,141.662,141.666,356799998.0
2006-03-16 00:55:00,141.656,141.679,141.638,141.665,361599998.0
2006-03-16 01:00:00,141.662,141.695,141.642,141.69,421999995.0
2006-03-16 01:05:00,141.701,141.736,141.689,141.722,498399998.0
2006-03-16 01:10:00,141.73,141.753,141.726,141.737,384100002.0
2006-03-16 01:15:00,141.751,141.764,141.722,141.751,720799999.0
2006-03-16 01:20:00,141.741,141.783,141.732,141.767,457400005.0
2006-03-16 01:25:00,141.78,141.836,141.763,141.827,433700002.0
2006-03-16 01:30:00,141.822,141.822,141.772,141.788,402099997.0
2006-03-16 01:35:00,141.796,141.796,141.756,141.775,495500003.0
2006-03-16 01:40:00,141.775,141.792,141.755,141.779,623999996.0
2006-03-16 01:45:00,141.783,141.841,141.779,141.812,480999995.0
2006-03-16 01:50:00,141.804,141.841,141.789,141.789,514899995.0
2006-03-16 01:55:00,141.806,141.847,141.792,141.835,380000004.0
2006-03-16 02:00:00,141.833,141.859,141.829,141.85,443299997.0
2006-03-16 02:05:00,141.853,141.88,141.848,141.853,433099998.0
2006-03-16 02:10:00,141.852,141.879,141.839,141.851,409100002.0
2006-03-16 02:15:00,141.856,141.891,141.819,141.819,395300001.0
2006-03-16 02:20:00,141.824,141.829,141.764,141.774,470099995.0
2006-03-16 02:25:00,141.763,141.801,141.757,141.801,426500001.0
2006-03-16 02:30:00,141.801,141.916,141.785,141.916,519499997.0
2006-03-16 02:35:00,141.92,141.92,141.883,141.898,398499998.0
2006-03-16 02:40:00,141.896,141.9,141.843,141.844,428500000.0
2006-03-16 02:45:00,141.853,141.88,141.845,141.875,528900006.0
2006-03-16 02:50:00,141.883,141.903,141.864,141.888,288800001.0
2006-03-16 02:55:00,141.869,141.87,141.844,141.855,525000003.0
2006-03-16 03:00:00,141.86,141.866,141.773,141.783,527199996.0
2006-03-16 03:05:00,141.78,141.781,141.686,141.74,554500000.0
2006-03-16 03:10:00,141.734,141.778,141.707,141.775,379300003.0
2006-03-16 03:15:00,141.766,141.797,141.754,141.783,561399995.0
2006-03-16 03:20:00,141.783,141.804,141.755,141.773,526799997.0
2006-03-16 03:25:00,141.765,141.773,141.74,141.773,465499995.0
2006-03-16 03:30:00,141.77,141.806,141.761,141.791,379900003.0
2006-03-16 03:35:00,141.788,141.825,141.776,141.825,498200001.0
2006-03-16 03:40:00,141.82,141.836,141.809,141.815,411299997.0
2006-03-16 03:45:00,141.823,141.85,141.82,141.834,310500002.0
2006-03-16 03:50:00,141.828,141.829,141.797,141.8,272200000.0
2006-03-16 03:55:00,141.792,141.818,141.792,141.812,341599999.0
2006-03-16 04:00:00,141.818,141.825,141.75,141.75,378399994.0
2006-03-16 04:05:00,141.74,141.762,141.728,141.758,508200001.0
2006-03-16 04:10:00,141.759,141.76,141.713,141.727,313399998.0
2006-03-16 04:15:00,141.717,141.794,141.717,141.762,301600000.0
2006-03-16 04:20:00,141.761,141.761,141.718,141.728,482200003.0
2006-03-16 04:25:00,141.727,141.734,141.677,141.688,375600002.0
2006-03-16 04:30:00,141.692,141.692,141.643,141.652,355800003.0
2006-03-16 04:35:00,141.648,141.667,141.643,141.655,395699998.0
2006-03-16 04:40:00,141.665,141.683,141.643,141.653,393499998.0
2006-03-16 04:45:00,141.653,141.656,141.63,141.633,459699995.0
2006-03-16 04:50:00,141.625,141.643,141.625,141.642,165499997.0
2006-03-16 04:55:00,141.646,141.668,141.632,141.661,522400002.0
2006-03-16 05:00:00,141.66,141.688,141.645,141.67,484999998.0
2006-03-16 05:05:00,141.675,141.698,141.675,141.695,472000006.0
2006-03-16 05:10:00,141.686,141.707,141.662,141.704,355600001.0
2006-03-16 05:15:00,141.711,141.711,141.685,141.687,460200003.0
2006-03-16 05:20:00,141.692,141.694,141.67,141.693,348600000.0
2006-03-16 05:25:00,141.692,141.695,141.675,141.695,344600000.0
2006-03-16 05:30:00,141.684,141.693,141.674,141.688,220700000.0
2006-03-16 05:35:00,141.69,141.698,141.673,141.695,215199998.0
2006-03-16 05:40:00,141.695,141.706,141.684,141.691,352699995.0
2006-03-16 05:45:00,141.692,141.712,141.689,141.702,313999997.0
2006-03-16 05:50:00,141.708,141.71,141.695,141.705,378600002.0
2006-03-16 05:55:00,141.705,141.725,141.7,141.71,303999999.0
2006-03-16 06:00:00,141.702,141.718,141.694,141.702,436700005.0
2006-03-16 06:05:00,141.707,141.707,141.661,141.677,462500001.0
2006-03-16 06:10:00,141.679,141.687,141.642,141.675,366400001.0
2006-03-16 06:15:00,141.674,141.674,141.641,141.641,450599995.0
2006-03-16 06:20:00,141.639,141.655,141.633,141.647,443499997.0
2006-03-16 06:25:00,141.665,141.684,141.62,141.641,531599999.0
2006-03-16 06:30:00,141.637,141.646,141.62,141.646,285400000.0
2006-03-16 06:35:00,141.664,141.725,141.664,141.725,450300001.0
2006-03-16 06:40:00,141.724,141.851,141.698,141.827,464599998.0
2006-03-16 06:45:00,141.828,141.937,141.82,141.917,404600001.0
2006-03-16 06:50:00,141.925,141.928,141.695,141.722,518799996.0
2006-03-16 06:55:00,141.723,141.761,141.722,141.753,586600002.0
2006-03-16 07:00:00,141.772,141.797,141.759,141.765,470500005.0
2006-03-16 07:05:00,141.748,141.754,141.703,141.709,436599999.0
2006-03-16 07:10:00,141.712,141.738,141.686,141.731,426599996.0
2006-03-16 07:15:00,141.729,141.794,141.729,141.776,471700001.0
2006-03-16 07:20:00,141.766,141.807,141.749,141.807,377800004.0
2006-03-16 07:25:00,141.8,141.839,141.792,141.838,455500004.0
2006-03-16 07:30:00,141.831,141.836,141.782,141.807,444400002.0
2006-03-16 07:35:00,141.797,141.811,141.776,141.787,459799997.0
2006-03-16 07:40:00,141.779,141.787,141.742,141.753,467099997.0
2006-03-16 07:45:00,141.751,141.782,141.751,141.774,524100002.0
2006-03-16 07:50:00,141.782,141.806,141.775,141.805,263699999.0
2006-03-16 07:55:00,141.801,141.813,141.778,141.79,354000000.0
2006-03-16 08:00:00,141.778,141.778,141.727,141.756,366900005.0
2006-03-16 08:05:00,141.762,141.795,141.759,141.794,361200002.0
2006-03-16 08:10:00,141.786,141.854,141.778,141.846,422500003.0
2006-03-16 08:15:00,141.842,141.843,141.797,141.8,408199999.0
2006-03-16 08:20:00,141.808,141.846,141.8,141.826,658900006.0
2006-03-16 08:25:00,141.823,141.903,141.823,141.899,488399994.0
2006-03-16 08:30:00,141.906,141.968,141.906,141.919,608300001.0
2006-03-16 08:35:00,141.912,141.929,141.894,141.918,408299996.0
2006-03-16 08:40:00,141.907,141.908,141.865,141.908,589899998.0
2006-03-16 08:45:00,141.915,141.92,141.876,141.918,512900000.0
2006-03-16 08:50:00,141.93,141.969,141.905,141.965,502500000.0
2006-03-16 08:55:00,141.969,141.97,141.914,141.933,667299997.0
2006-03-16 09:00:00,141.926,141.932,141.895,141.899,388600002.0
2006-03-16 09:05:00,141.902,141.919,141.888,141.904,586599998.0
2006-03-16 09:10:00,141.873,141.9,141.85,141.885,640000002.0
2006-03-16 09:15:00,141.879,141.883,141.812,141.833,381400001.0
2006-03-16 09:20:00,141.827,141.848,141.803,141.815,475699995.0
2006-03-16 09:25:00,141.816,141.838,141.804,141.805,506200002.0
2006-03-16 09:30:00,141.816,141.867,141.804,141.843,405099998.0
2006-03-16 09:35:00,141.838,141.859,141.817,141.838,330500000.0
2006-03-16 09:40:00,141.839,141.85,141.761,141.772,318600000.0
2006-03-16 09:45:00,141.777,141.792,141.748,141.788,518899995.0
2006-03-16 09:50:00,141.795,141.86,141.795,141.859,552599997.0
2006-03-16 09:55:00,141.852,141.865,141.82,141.865,684899998.0
2006-03-16 10:00:00,141.869,141.879,141.839,141.868,403899997.0
2006-03-16 10:05:00,141.87,141.891,141.825,141.873,473899999.0
2006-03-16 10:10:00,141.873,141.901,141.864,141.892,500500001.0
2006-03-16 10:15:00,141.891,141.9,141.863,141.881,475800005.0
2006-03-16 10:20:00,141.877,141.903,141.875,141.885,499899995.0
2006-03-16 10:25:00,141.886,141.906,141.875,141.903,436399999.0
2006-03-16 10:30:00,141.904,141.904,141.86,141.863,452500002.0
2006-03-16 10:35:00,141.863,141.881,141.845,141.875,443699997.0
2006-03-16 10:40:00,141.873,141.897,141.858,141.881,548700002.0
2006-03-16 10:45:00,141.88,141.883,141.847,141.868,334000004.0
2006-03-16 10:50:00,141.874,141.905,141.866,141.888,434200002.0
2006-03-16 10:55:00,141.88,141.924,141.849,141.919,572300001.0
2006-03-16 11:00:00,141.918,141.937,141.913,141.928,549199998.0
2006-03-16 11:05:00,141.947,141.962,141.938,141.949,476800001.0
2006-03-16 11:10:00,141.947,141.997,141.947,141.997,550799999.0
2006-03-16 11:15:00,141.986,142.021,141.983,142.0,427799996.0
2006-03-16 11:20:00,142.0,142.006,141.968,141.982,502700004.0
2006-03-16 11:25:00,141.992,142.005,141.949,141.95,462100005.0
2006-03-16 11:30:00,141.943,141.943,141.89,141.928,479999997.0
2006-03-16 11:35:00,141.929,141.978,141.925,141.974,507200002.0
2006-03-16 11:40:00,141.97,141.996,141.962,141.968,595099997.0
2006-03-16 11:45:00,141.963,141.983,141.954,141.977,566999998.0
2006-03-16 11:50:00,141.965,141.997,141.959,141.995,491100002.0
2006-03-16 11:55:00,142.002,142.012,141.964,141.968,392600002.0
2006-03-16 12:00:00,141.964,141.984,141.964,141.974,684499996.0
2006-03-16 12:05:00,141.968,141.97,141.935,141.935,489799999.0
2006-03-16 12:10:00,141.944,141.977,141.908,141.972,593700001.0
2006-03-16 12:15:00,141.96,142.006,141.93,142.001,547000000.0
2006-03-16 12:20:00,142.002,142.032,141.961,142.019,449499998.0
2006-03-16 12:25:00,142.019,142.029,141.988,141.992,307900002.0
2006-03-16 12:30:00,141.986,142.023,141.983,142.01,511800000.0
2006-03-16 12:35:00,142.005,142.018,141.993,142.002,394400004.0
2006-03-16 12:40:00,142.003,142.042,141.996,142.029,380399995.0
2006-03-16 12:45:00,142.039,142.074,142.028,142.04,357499998.0
2006-03-16 12:50:00,142.045,142.059,141.993,142.022,297000001.0
2006-03-16 12:55:00,142.023,142.043,142.007,142.017,573799994.0
2006-03-16 13:00:00,142.025,142.033,141.996,142.029,361100001.0
2006-03-16 13:05:00,142.019,142.037,141.999,142.037,270799998.0
2006-03-16 13:10:00,142.029,142.058,142.019,142.032,491900002.0
2006-03-16 13:15:00,142.031,142.042,141.987,141.989,476900003.0
2006-03-16 13:20:00,141.991,142.026,141.979,142.02,586800002.0
2006-03-16 13:25:00,142.012,142.035,142.008,142.035,517500002.0
2006-03-16 13:30:00,142.035,142.044,142.025,142.044,565899999.0
2006-03-16 13:35:00,142.032,142.065,142.017,142.055,468000001.0
2006-03-16 13:40:00,142.049,142.075,142.023,142.031,361599999.0
2006-03-16 13:45:00,142.033,142.033,141.957,141.965,381299999.0
2006-03-16 13:50:00,141.956,141.972,141.931,141.938,351199997.0
2006-03-16 13:55:00,141.934,141.953,141.922,141.934,361699996.0
2006-03-16 14:00:00,141.944,141.949,141.912,141.918,502799998.0
2006-03-16 14:05:00,141.91,141.93,141.901,141.901,441500002.0
2006-03-16 14:10:00,141.911,141.94,141.898,141.919,501800004.0
2006-03-16 14:15:00,141.92,141.939,141.905,141.93,430900002.0
2006-03-16 14:20:00,141.935,141.977,141.928,141.973,518399993.0
2006-03-16 14:25:00,141.965,141.97,141.933,141.956,474100000.0
2006-03-16 14:30:00,141.949,141.965,141.935,141.958,497599994.0
2006-03-16 14:35:00,141.954,142.002,141.914,142.002,497899999.0
2006-03-16 14:40:00,142.006,142.008,141.957,141.982,367899999.0
2006-03-16 14:45:00,141.98,142.029,141.96,142.013,389799997.0
2006-03-16 14:50:00,142.025,142.071,142.008,142.038,363199999.0
2006-03-16 14:55:00,142.036,142.109,142.035,142.09,542700001.0
2006-03-16 15:00:00,142.105,142.111,142.077,142.077,577500000.0
2006-03-16 15:05:00,142.078,142.089,142.031,142.059,433199996.0
2006-03-16 15:10:00,142.06,142.062,142.009,142.03,762899995.0
2006-03-16 15:15:00,142.025,142.185,142.025,142.156,578099998.0
2006-03-16 15:20:00,142.158,142.234,142.154,142.223,417199997.0
2006-03-16 15:25:00,142.222,142.245,142.14,142.14,609599992.0
2006-03-16 15:30:00,142.165,142.298,142.165,142.218,444699998.0
2006-03-16 15:35:00,142.232,142.237,142.17,142.206,484099994.0
2006-03-16 15:40:00,142.197,142.202,142.086,142.134,485999996.0
2006-03-16 15:45:00,142.148,142.177,142.053,142.084,415400000.0
2006-03-16 15:50:00,142.083,142.135,142.083,142.103,655800000.0
2006-03-16 15:55:00,142.096,142.173,142.091,142.157,554399998.0
2006-03-16 16:00:00,142.147,142.169,142.086,142.122,520800001.0
2006-03-16 16:05:00,142.124,142.151,142.091,142.141,480000000.0
2006-03-16 16:10:00,142.139,142.18,142.105,142.147,520200004.0
2006-03-16 16:15:00,142.139,142.185,142.131,142.149,362699999.0
2006-03-16 16:20:00,142.151,142.168,142.124,142.168,499399995.0
2006-03-16 16:25:00,142.17,142.201,142.114,142.129,385099998.0
2006-03-16 16:30:00,142.134,142.147,142.109,142.133,656599996.0
2006-03-16 16:35:00,142.131,142.174,142.128,142.151,497799997.0
2006-03-16 16:40:00,142.138,142.158,142.096,142.112,437599999.0
2006-03-16 16:45:00,142.12,142.214,142.115,142.171,448600001.0
2006-03-16 16:50:00,142.173,142.187,142.154,142.182,425100002.0
2006-03-16 16:55:00,142.183,142.213,142.164,142.191,397300002.0
2006-03-16 17:00:00,142.203,142.232,142.173,142.198,584499999.0
2006-03-16 17:05:00,142.17,142.22,142.12,142.211,370700002.0
2006-03-16 17:10:00,142.202,142.21,142.151,142.155,522499998.0
2006-03-16 17:15:00,142.167,142.252,142.161,142.245,488899998.0
2006-03-16 17:20:00,142.25,142.307,142.227,142.302,514000000.0
2006-03-16 17:25:00,142.314,142.345,142.29,142.345,674600002.0
2006-03-16 17:30:00,142.348,142.393,142.337,142.39,454699995.0
2006-03-16 17:35:00,142.378,142.378,142.281,142.3,405899999.0
2006-03-16 17:40:00,142.282,142.284,142.235,142.268,430400002.0
2006-03-16 17:45:00,142.266,142.277,142.237,142.277,369199999.0
2006-03-16 17:50:00,142.28,142.281,142.233,142.263,568900001.0
2006-03-16 17:55:00,142.273,142.326,142.273,142.315,530899995.0
2006-03-16 18:00:00,142.315,142.42,142.287,142.344,6225300005.0
2006-03-16 18:05:00,142.342,142.399,142.342,142.351,7793500013.0
2006-03-16 18:10:00,142.353,142.36,142.311,142.325,5595200005.0
2006-03-16 18:15:00,142.331,142.36,142.322,142.328,5099899996.0
2006-03-16 18:20:00,142.327,142.357,142.314,142.352,6418299998.0
2006-03-16 18:25:00,142.358,142.363,142.314,142.347,4387399985.0
2006-03-16 18:30:00,142.344,142.436,142.334,142.377,5192699999.0
2006-03-16 18:35:00,142.38,142.39,142.347,142.359,3110700008.0
2006-03-16 18:40:00,142.35,142.359,142.328,142.355,2590799996.0
2006-03-16 18:45:00,142.353,142.386,142.333,142.346,2479699989.0
2006-03-16 18:50:00,142.347,142.353,142.299,142.317,3709899988.0
2006-03-16 18:55:00,142.315,142.333,142.287,142.312,3293699992.0
2006-03-16 19:00:00,142.315,142.412,142.315,142.324,2468300005.0
2006-03-16 19:05:00,142.33,142.367,142.302,142.324,3794999999.0
2006-03-16 19:10:00,142.332,142.373,142.279,142.299,1532199994.0
2006-03-16 19:15:00,142.291,142.388,142.277,142.35,2758799989.0
2006-03-16 19:20:00,142.352,142.374,142.311,142.33,2598999990.0
2006-03-16 19:25:00,142.326,142.369,142.306,142.333,3294199993.0
2006-03-16 19:30:00,142.34,142.408,142.34,142.391,3979000005.0
2006-03-16 19:35:00,142.383,142.426,142.369,142.386,2437500006.0
2006-03-16 19:40:00,142.392,142.414,142.374,142.413,2395199980.0
2006-03-16 19:45:00,142.416,142.447,142.35,142.387,1775000007.0
2006-03-16 19:50:00,142.386,142.401,142.307,142.337,2165400005.0
2006-03-16 19:55:00,142.352,142.387,142.312,142.338,2906799995.0
2006-03-16 20:00:00,142.355,142.437,142.341,142.427,1568000000.0
2006-03-16 20:05:00,142.421,142.45,142.401,142.45,2501099991.0
2006-03-16 20:10:00,142.45,142.45,142.365,142.375,2724999994.0
2006-03-16 20:15:00,142.375,142.38,142.342,142.348,2111699994.0
2006-03-16 20:20:00,142.352,142.371,142.327,142.337,1789699997.0
2006-03-16 20:25:00,142.34,142.379,142.333,142.335,4046400003.0
2006-03-16 20:30:00,142.333,142.345,142.302,142.33,4800400007.0
2006-03-16 20:35:00,142.333,142.355,142.313,142.337,3355199992.0
2006-03-16 20:40:00,142.341,142.423,142.341,142.394,3211300011.0
2006-03-16 20:45:00,142.39,142.416,142.369,142.373,2975899990.0
2006-03-16 20:50:00,142.362,142.368,142.327,142.353,2830099994.0
2006-03-16 20:55:00,142.347,142.359,142.332,142.332,5095499988.0
2006-03-16 21:00:00,142.335,142.335,142.259,142.333,3871999995.0
2006-03-16 21:05:00,142.34,142.364,142.319,142.319,2073499996.0
2006-03-16 21:10:00,142.318,142.365,142.318,142.353,2413499997.0
2006-03-16 21:15:00,142.355,142.368,142.318,142.318,2883599991.0
2006-03-16 21:20:00,142.314,142.325,142.284,142.303,3718899985.0
2006-03-16 21:25:00,142.303,142.305,142.23,142.232,1340700001.0
2006-03-16 21:30:00,142.23,142.265,142.226,142.227,1556600001.0
2006-03-16 21:35:00,142.227,142.25,142.227,142.248,802700002.0
2006-03-16 21:40:00,142.25,142.275,142.239,142.268,1610899999.0
2006-03-16 21:45:00,142.27,142.29,142.258,142.268,1503500000.0
2006-03-16 21:50:00,142.268,142.272,142.228,142.25,432899996.0
2006-03-16 21:55:00,142.255,142.257,142.225,142.248,425700003.0
2006-03-16 22:00:00,142.257,142.281,142.241,142.244,1398299998.0
2006-03-16 22:05:00,142.239,142.25,142.222,142.24,615099994.0
2006-03-16 22:10:00,142.238,142.242,142.2,142.2,707300002.0
2006-03-16 22:15:00,142.204,142.236,142.194,142.233,733100005.0
2006-03-16 22:20:00,142.233,142.253,142.203,142.21,633599995.0
2006-03-16 22:25:00,142.209,142.216,142.194,142.211,1212299994.0
2006-03-16 22:30:00,142.207,142.217,142.168,142.21,873099994.0
2006-03-16 22:35:00,142.204,142.259,142.195,142.245,1201899993.0
2006-03-16 22:40:00,142.247,142.265,142.241,142.252,1079000003.0
2006-03-16 22:45:00,142.254,142.267,142.231,142.267,1060499995.0
2006-03-16 22:50:00,142.272,142.277,142.25,142.275,859799999.0
2006-03-16 22:55:00,142.264,142.264,142.22,142.23,743399994.0
2006-03-16 23:00:00,142.252,142.257,142.222,142.244,512499997.0
2006-03-16 23:05:00,142.244,142.251,142.225,142.23,551799995.0
2006-03-16 23:10:00,142.225,142.268,142.225,142.257,513300003.0
2006-03-16 23:15:00,142.26,142.297,142.241,142.283,326900000.0
2006-03-16 23:20:00,142.29,142.32,142.287,142.315,521799995.0
2006-03-16 23:25:00,142.314,142.321,142.295,142.3,528300006.0
2006-03-16 23:30:00,142.298,142.298,142.265,142.275,315299999.0
2006-03-16 23:35:00,142.28,142.285,142.238,142.265,425299997.0
2006-03-16 23:40:00,142.261,142.271,142.245,142.252,238100000.0
2006-03-16 23:45:00,142.243,142.259,142.226,142.245,402399997.0
2006-03-16 23:50:00,142.243,142.25,142.221,142.243,427099996.0
2006-03-16 23:55:00,142.248,142.291,142.245,142.282,364799998.0
2006-03-17 00:00:00,142.267,142.327,142.25,142.31,464400001.0
2006-03-17 00:05:00,142.288,142.345,142.286,142.327,412599998.0
2006-03-17 00:10:00,142.342,142.353,142.259,142.319,499400001.0
2006-03-17 00:15:00,142.325,142.337,142.263,142.27,566800004.0
2006-03-17 00:20:00,142.297,142.33,142.244,142.3,496499993.0
2006-03-17 00:25:00,142.337,142.337,142.25,142.278,508500000.0
2006-03-17 00:30:00,142.273,142.28,142.229,142.229,503400003.0
2006-03-17 00:35:00,142.226,142.244,142.181,142.207,466400002.0
2006-03-17 00:40:00,142.205,142.268,142.195,142.228,416699996.0
2006-03-17 00:45:00,142.232,142.286,142.203,142.28,464299998.0
2006-03-17 00:50:00,142.274,142.285,142.246,142.255,429299999.0
2006-03-17 00:55:00,142.254,142.279,142.252,142.265,530899995.0
2006-03-17 01:00:00,142.265,142.313,142.265,142.283,411699998.0
2006-03-17 01:05:00,142.283,142.306,142.266,142.306,428900001.0
2006-03-17 01:10:00,142.308,142.316,142.245,142.259,460800001.0
2006-03-17 01:15:00,142.268,142.315,142.255,142.29,750100001.0
2006-03-17 01:20:00,142.297,142.31,142.269,142.295,504999999.0
2006-03-17 01:25:00,142.312,142.322,142.288,142.305,595400002.0
2006-03-17 01:30:00,142.298,142.319,142.292,142.298,554699998.0
2006-03-17 01:35:00,142.302,142.302,142.255,142.287,358399998.0
2006-03-17 01:40:00,142.291,142.298,142.276,142.29,465899994.0
2006-03-17 01:45:00,142.287,142.299,142.272,142.298,411999997.0
2006-03-17 01:50:00,142.299,142.319,142.264,142.264,464799999.0
2006-03-17 01:55:00,142.281,142.301,142.272,142.28,422199997.0
2006-03-17 02:00:00,142.278,142.303,142.265,142.299,535599998.0
2006-03-17 02:05:00,142.291,142.302,142.259,142.259,606799999.0
2006-03-17 02:10:00,142.274,142.283,142.234,142.24,558300002.0
2006-03-17 02:15:00,142.248,142.262,142.231,142.242,374599999.0
2006-03-17 02:20:00,142.255,142.288,142.255,142.261,588799996.0
2006-03-17 02:25:00,142.249,142.272,142.248,142.254,474299997.0
2006-03-17 02:30:00,142.262,142.291,142.257,142.286,383600001.0
2006-03-17 02:35:00,142.29,142.302,142.222,142.222,565299999.0
2006-03-17 02:40:00,142.208,142.22,142.134,142.152,453499998.0
2006-03-17 02:45:00,142.155,142.194,142.15,142.168,468299997.0
2006-03-17 02:50:00,142.134,142.137,142.076,142.09,495300000.0
2006-03-17 02:55:00,142.091,142.125,141.986,142.029,517100001.0
2006-03-17 03:00:00,142.039,142.047,142.016,142.045,260400002.0
2006-03-17 03:05:00,142.045,142.104,142.028,142.097,376399997.0
2006-03-17 03:10:00,142.083,142.088,142.051,142.064,436000001.0
2006-03-17 03:15:00,142.074,142.12,142.07,142.111,503599998.0
2006-03-17 03:20:00,142.108,142.127,142.099,142.121,424700003.0
2006-03-17 03:25:00,142.123,142.15,142.103,142.103,537799999.0
2006-03-17 03:30:00,142.098,142.113,142.058,142.087,391900001.0
2006-03-17 03:35:00,142.096,142.099,142.057,142.067,462000000.0
2006-03-17 03:40:00,142.069,142.107,142.064,142.107,460199998.0
2006-03-17 03:45:00,142.11,142.117,142.092,142.111,462200002.0
2006-03-17 03:50:00,142.118,142.132,142.096,142.101,264400001.0
2006-03-17 03:55:00,142.108,142.125,142.092,142.107,378399999.0
2006-03-17 04:00:00,142.116,142.144,142.1,142.141,439000000.0
2006-03-17 04:05:00,142.144,142.153,142.129,142.145,339200000.0
2006-03-17 04:10:00,142.145,142.146,142.093,142.117,343700001.0
2006-03-17 04:15:00,142.118,142.121,142.09,142.107,365800002.0
2006-03-17 04:20:00,142.106,142.115,142.087,142.111,542499997.0
2006-03-17 04:25:00,142.108,142.12,142.052,142.063,389599998.0
2006-03-17 04:30:00,142.038,142.093,141.953,142.083,585399992.0
2006-03-17 04:35:00,142.079,142.107,142.07,142.095,498000001.0
2006-03-17 04:40:00,142.096,142.106,142.075,142.095,353600002.0
2006-03-17 04:45:00,142.109,142.156,142.109,142.147,614199996.0
2006-03-17 04:50:00,142.151,142.158,142.118,142.118,541500000.0
2006-03-17 04:55:00,142.106,142.128,142.1,142.112,394599998.0
2006-03-17 05:00:00,142.125,142.137,142.111,142.133,558899998.0
2006-03-17 05:05:00,142.127,142.15,142.111,142.143,393400003.0
2006-03-17 05:10:00,142.141,142.178,142.134,142.178,564399995.0
2006-03-17 05:15:00,142.179,142.191,142.145,142.173,409300000.0
2006-03-17 05:20:00,142.171,142.188,142.153,142.17,448099992.0
2006-03-17 05:25:00,142.162,142.168,142.11,142.128,394600001.0
2006-03-17 05:30:00,142.119,142.128,142.111,142.113,321399997.0
2006-03-17 05:35:00,142.106,142.106,142.084,142.096,257099999.0
2006-03-17 05:40:00,142.088,142.109,142.083,142.098,530299997.0
2006-03-17 05:45:00,142.1,142.144,142.096,142.108,486499998.0
2006-03-17 05:50:00,142.107,142.132,142.097,142.115,525799998.0
2006-03-17 05:55:00,142.115,142.12,142.07,142.087,448999996.0
2006-03-17 06:00:00,142.082,142.093,142.055,142.073,398999998.0
2006-03-17 06:05:00,142.058,142.074,142.045,142.069,551999993.0
2006-03-17 06:10:00,142.07,142.102,142.059,142.085,531599997.0
2006-03-17 06:15:00,142.093,142.097,142.071,142.087,507399998.0
2006-03-17 06:20:00,142.081,142.089,142.025,142.049,431600002.0
2006-03-17 06:25:00,142.057,142.057,142.006,142.015,404000000.0
2006-03-17 06:30:00,142.009,142.015,141.993,142.005,337000001.0
2006-03-17 06:35:00,142.01,142.015,141.984,141.992,329099996.0
2006-03-17 06:40:00,141.988,142.007,141.987,141.995,601599998.0
2006-03-17 06:45:00,142.003,142.017,141.993,142.015,314699998.0
2006-03-17 06:50:00,142.015,142.047,142.003,142.036,519600002.0
2006-03-17 06:55:00,142.043,142.05,141.997,142.007,646099991.0
2006-03-17 07:00:00,142.013,142.018,141.963,141.978,514200001.0
2006-03-17 07:05:00,141.964,141.978,141.939,141.95,486499998.0
2006-03-17 07:10:00,141.944,141.975,141.94,141.975,435099996.0
2006-03-17 07:15:00,141.969,141.991,141.966,141.991,431100000.0
2006-03-17 07:20:00,141.989,142.008,141.988,142.008,498300000.0
2006-03-17 07:25:00,141.997,142.015,141.991,142.002,381300000.0
2006-03-17 07:30:00,142.001,142.021,142.001,142.021,275000001.0
2006-03-17 07:35:00,142.012,142.051,141.995,142.012,417099998.0
2006-03-17 07:40:00,142.007,142.026,141.988,142.012,514799995.0
2006-03-17 07:45:00,142.012,142.012,141.985,142.0,390100000.0
2006-03-17 07:50:00,142.003,142.026,141.995,142.017,391900002.0
2006-03-17 07:55:00,142.027,142.05,142.009,142.018,398399999.0
2006-03-17 08:00:00,142.008,142.018,141.969,141.97,481799997.0
2006-03-17 08:05:00,141.973,141.979,141.934,141.943,413600001.0
2006-03-17 08:10:00,141.945,141.952,141.907,141.925,478800001.0
2006-03-17 08:15:00,141.927,141.97,141.92,141.97,342300003.0
2006-03-17 08:20:00,141.964,141.99,141.946,141.99,467899997.0
2006-03-17 08:25:00,141.993,142.018,141.986,142.004,544400003.0
2006-03-17 08:30:00,142.003,142.053,141.999,142.046,508599997.0
2006-03-17 08:35:00,142.036,142.056,141.97,141.97,611900002.0
2006-03-17 08:40:00,141.97,141.995,141.958,141.99,449799997.0
2006-03-17 08:45:00,141.997,142.05,141.988,142.05,488500001.0
2006-03-17 08:50:00,142.053,142.06,142.013,142.013,385700004.0
2006-03-17 08:55:00,142.011,142.011,141.947,141.961,592499996.0
2006-03-17 09:00:00,141.952,141.962,141.926,141.942,490400002.0
2006-03-17 09:05:00,141.941,141.982,141.91,141.916,302199999.0
2006-03-17 09:10:00,141.876,141.901,141.856,141.89,615700001.0
2006-03-17 09:15:00,141.887,141.887,141.807,141.807,551399998.0
2006-03-17 09:20:00,141.805,141.869,141.804,141.851,443399998.0
2006-03-17 09:25:00,141.848,141.855,141.765,141.765,399899998.0
2006-03-17 09:30:00,141.774,141.843,141.755,141.843,514900002.0
2006-03-17 09:35:00,141.839,141.864,141.833,141.843,522199998.0
2006-03-17 09:40:00,141.845,141.882,141.778,141.782,328000002.0
2006-03-17 09:45:00,141.783,141.818,141.781,141.801,489199999.0
2006-03-17 09:50:00,141.791,141.806,141.769,141.806,437300001.0
2006-03-17 09:55:00,141.801,141.801,141.762,141.779,743500004.0
2006-03-17 10:00:00,141.77,141.812,141.753,141.808,356000002.0
2006-03-17 10:05:00,141.815,141.943,141.815,141.943,416599998.0
2006-03-17 10:10:00,141.949,141.966,141.934,141.95,500399997.0
2006-03-17 10:15:00,141.952,142.055,141.952,142.047,482999999.0
2006-03-17 10:20:00,142.049,142.08,142.029,142.03,565300000.0
2006-03-17 10:25:00,142.027,142.112,142.012,142.108,587099998.0
2006-03-17 10:30:00,142.096,142.096,141.931,141.958,401299998.0
2006-03-17 10:35:00,141.969,142.012,141.953,141.995,474099999.0
2006-03-17 10:40:00,142.012,142.045,142.006,142.037,408500004.0
2006-03-17 10:45:00,142.038,142.038,142.007,142.013,428399997.0
2006-03-17 10:50:00,142.01,142.015,141.853,141.881,552500005.0
2006-03-17 10:55:00,141.884,141.96,141.879,141.898,385299996.0
2006-03-17 11:00:00,141.899,141.916,141.814,141.832,369799999.0
2006-03-17 11:05:00,141.846,141.846,141.775,141.802,464100002.0
2006-03-17 11:10:00,141.802,141.818,141.662,141.694,404100002.0
2006-03-17 11:15:00,141.686,141.777,141.665,141.763,515500002.0
2006-03-17 11:20:00,141.761,141.782,141.745,141.761,405899999.0
2006-03-17 11:25:00,141.765,141.775,141.696,141.706,534299998.0
2006-03-17 11:30:00,141.716,141.74,141.632,141.654,640499996.0
2006-03-17 11:35:00,141.657,141.683,141.509,141.529,500400000.0
2006-03-17 11:40:00,141.522,141.597,141.516,141.567,388900000.0
2006-03-17 11:45:00,141.568,141.661,141.556,141.63,634500005.0
2006-03-17 11:50:00,141.633,141.769,141.627,141.751,477499998.0
2006-03-17 11:55:00,141.744,141.744,141.629,141.683,464599998.0
2006-03-17 12:00:00,141.684,141.788,141.684,141.788,487200001.0
2006-03-17 12:05:00,141.787,141.787,141.744,141.744,410599998.0
2006-03-17 12:10:00,141.759,141.773,141.704,141.725,461900001.0
2006-03-17 12:15:00,141.722,141.786,141.722,141.785,482599996.0
2006-03-17 12:20:00,141.771,141.78,141.695,141.696,481999998.0
2006-03-17 12:25:00,141.702,141.736,141.701,141.726,305799999.0
2006-03-17 12:30:00,141.723,141.751,141.711,141.75,460700000.0
2006-03-17 12:35:00,141.747,141.75,141.728,141.733,360899999.0
2006-03-17 12:40:00,141.735,141.757,141.72,141.735,448599999.0
2006-03-17 12:45:00,141.743,141.745,141.631,141.637,494899994.0
2006-03-17 12:50:00,141.635,141.654,141.619,141.63,347299999.0
2006-03-17 12:55:00,141.634,141.673,141.634,141.652,575599996.0
2006-03-17 13:00:00,141.662,141.664,141.63,141.655,451399999.0
2006-03-17 13:05:00,141.641,141.662,141.622,141.661,461099996.0
2006-03-17 13:10:00,141.657,141.663,141.596,141.597,335100002.0
2006-03-17 13:15:00,141.588,141.607,141.533,141.547,557499998.0
2006-03-17 13:20:00,141.542,141.6,141.522,141.6,377200000.0
2006-03-17 13:25:00,141.595,141.608,141.571,141.58,622200004.0
2006-03-17 13:30:00,141.566,141.566,141.507,141.533,347200002.0
2006-03-17 13:35:00,141.518,141.581,141.505,141.581,496499999.0
2006-03-17 13:40:00,141.573,141.591,141.535,141.539,479700004.0
2006-03-17 13:45:00,141.527,141.551,141.471,141.483,365000001.0
2006-03-17 13:50:00,141.47,141.527,141.437,141.441,423000003.0
2006-03-17 13:55:00,141.45,141.522,141.45,141.514,404399997.0
2006-03-17 14:00:00,141.521,141.53,141.502,141.522,521500001.0
2006-03-17 14:05:00,141.515,141.523,141.446,141.482,381700000.0
2006-03-17 14:10:00,141.486,141.522,141.485,141.522,514200000.0
2006-03-17 14:15:00,141.516,141.516,141.489,141.512,451799996.0
2006-03-17 14:20:00,141.52,141.525,141.454,141.482,503100002.0
2006-03-17 14:25:00,141.478,141.525,141.472,141.517,692500000.0
2006-03-17 14:30:00,141.502,141.512,141.435,141.451,487399994.0
2006-03-17 14:35:00,141.449,141.497,141.434,141.487,588899999.0
2006-03-17 14:40:00,141.478,141.478,141.321,141.367,501399999.0
2006-03-17 14:45:00,141.359,141.421,141.353,141.399,308999999.0
2006-03-17 14:50:00,141.4,141.404,141.375,141.382,299699998.0
2006-03-17 14:55:00,141.382,141.464,141.38,141.441,624600000.0
2006-03-17 15:00:00,141.457,141.511,141.427,141.485,606199992.0
2006-03-17 15:05:00,141.46,141.483,141.388,141.388,416599998.0
2006-03-17 15:10:00,141.374,141.448,141.345,141.448,518499998.0
2006-03-17 15:15:00,141.453,141.47,141.427,141.438,419799998.0
2006-03-17 15:20:00,141.44,141.466,141.368,141.38,460500002.0
2006-03-17 15:25:00,141.382,141.391,141.329,141.332,529900001.0
2006-03-17 15:30:00,141.327,141.347,141.267,141.267,592799991.0
2006-03-17 15:35:00,141.27,141.317,141.241,141.3,443300001.0
2006-03-17 15:40:00,141.307,141.35,141.246,141.253,441700004.0
2006-03-17 15:45:00,141.256,141.269,141.176,141.191,508400001.0
2006-03-17 15:50:00,141.195,141.252,141.181,141.211,545100000.0
2006-03-17 15:55:00,141.205,141.251,141.167,141.205,390199997.0
2006-03-17 16:00:00,141.186,141.232,141.18,141.221,427199995.0
2006-03-17 16:05:00,141.224,141.314,141.222,141.273,530099999.0
2006-03-17 16:10:00,141.277,141.3,141.251,141.3,309500002.0
2006-03-17 16:15:00,141.3,141.339,141.221,141.286,702800000.0
2006-03-17 16:20:00,141.293,141.311,141.215,141.227,524400002.0
2006-03-17 16:25:00,141.22,141.282,141.215,141.262,444700000.0
2006-03-17 16:30:00,141.267,141.34,141.255,141.319,576000001.0
2006-03-17 16:35:00,141.321,141.356,141.308,141.325,368100001.0
2006-03-17 16:40:00,141.326,141.358,141.307,141.343,423500004.0
2006-03-17 16:45:00,141.35,141.379,141.296,141.319,387700001.0
2006-03-17 16:50:00,141.325,141.394,141.255,141.373,449399995.0
2006-03-17 16:55:00,141.371,141.374,141.287,141.297,444099999.0
2006-03-17 17:00:00,141.3,141.301,141.194,141.251,617099997.0
2006-03-17 17:05:00,141.246,141.265,141.216,141.242,504300005.0
2006-03-17 17:10:00,141.255,141.293,141.2,141.214,362299998.0
2006-03-17 17:15:00,141.219,141.267,141.203,141.256,476899998.0
2006-03-17 17:20:00,141.267,141.294,141.207,141.207,633400002.0
2006-03-17 17:25:00,141.201,141.217,141.147,141.181,397999998.0
2006-03-17 17:30:00,141.184,141.21,141.137,141.21,418099994.0
2006-03-17 17:35:00,141.236,141.301,141.225,141.258,686500005.0
2006-03-17 17:40:00,141.253,141.341,141.253,141.313,346799998.0
2006-03-17 17:45:00,141.327,141.375,141.314,141.343,390000001.0
2006-03-17 17:50:00,141.353,141.4,141.342,141.38,466900000.0
2006-03-17 17:55:00,141.366,141.366,141.332,141.343,395199998.0
2006-03-17 18:00:00,141.343,141.369,141.27,141.343,6215399985.0
2006-03-17 18:05:00,141.353,141.42,141.353,141.411,7601099986.0
2006-03-17 18:10:00,141.42,141.432,141.382,141.415,5529599984.0
2006-03-17 18:15:00,141.41,141.419,141.379,141.39,5674199988.0
2006-03-17 18:20:00,141.382,141.385,141.276,141.296,6512000011.0
2006-03-17 18:25:00,141.299,141.307,141.235,141.245,4338599983.0
2006-03-17 18:30:00,141.24,141.379,141.232,141.354,5305599995.0
2006-03-17 18:35:00,141.366,141.404,141.301,141.379,3499799989.0
2006-03-17 18:40:00,141.375,141.396,141.281,141.371,2761299997.0
2006-03-17 18:45:00,141.246,141.328,141.246,141.264,2124299999.0
2006-03-17 18:50:00,141.267,141.341,141.265,141.308,4020499992.0
2006-03-17 18:55:00,141.307,141.337,141.288,141.332,3209899996.0
2006-03-17 19:00:00,141.33,141.353,141.259,141.275,2055199988.0
2006-03-17 19:05:00,141.277,141.329,141.244,141.244,4379300015.0
2006-03-17 19:10:00,141.242,141.282,141.18,141.278,1085499998.0
2006-03-17 19:15:00,141.271,141.355,141.251,141.346,2806700006.0
2006-03-17 19:20:00,141.357,141.392,141.32,141.326,2632200002.0
2006-03-17 19:25:00,141.324,141.414,141.308,141.374,3505999997.0
2006-03-17 19:30:00,141.375,141.391,141.327,141.334,3939600001.0
2006-03-17 19:35:00,141.33,141.33,141.272,141.303,2296300003.0
2006-03-17 19:40:00,141.311,141.335,141.277,141.277,2319699991.0
2006-03-17 19:45:00,141.276,141.31,141.241,141.287,1639999996.0
2006-03-17 19:50:00,141.294,141.323,141.256,141.29,2131599987.0
2006-03-17 19:55:00,141.293,141.302,141.276,141.282,2429999996.0
2006-03-17 20:00:00,141.29,141.299,141.278,141.298,1305599996.0
2006-03-17 20:05:00,141.298,141.326,141.258,141.26,2504099991.0
2006-03-17 20:10:00,141.256,141.281,141.22,141.222,2696699997.0
2006-03-17 20:15:00,141.227,141.273,141.217,141.249,2085799992.0
2006-03-17 20:20:00,141.255,141.273,141.241,141.259,1878499988.0
2006-03-17 20:25:00,141.261,141.274,141.236,141.243,3905399991.0
2006-03-17 20:30:00,141.243,141.275,141.2,141.216,4896300004.0
2006-03-17 20:35:00,141.222,141.251,141.219,141.224,2960899990.0
2006-03-17 20:40:00,141.214,141.239,141.198,141.217,3002899997.0
2006-03-17 20:45:00,141.222,141.227,141.163,141.177,3440399995.0
2006-03-17 20:50:00,141.17,141.206,141.156,141.201,3142499993.0
2006-03-17 20:55:00,141.203,141.227,141.165,141.191,5184999989.0
2006-03-17 21:00:00,141.189,141.242,141.18,141.193,4310000006.0
2006-03-17 21:05:00,141.189,141.195,141.154,141.169,2398000003.0
2006-03-17 21:10:00,141.167,141.174,141.134,141.159,2472999995.0
2006-03-17 21:15:00,141.163,141.177,141.136,141.145,2937599987.0
2006-03-17 21:20:00,141.151,141.188,141.143,141.18,3658899992.0
2006-03-17 21:25:00,141.188,141.212,141.174,141.196,1326099997.0
2006-03-17 21:30:00,141.197,141.211,141.181,141.2,1470000001.0
2006-03-17 21:35:00,141.201,141.268,141.201,141.268,929799989.0
2006-03-17 21:40:00,141.278,141.313,141.251,141.251,1902699993.0
2006-03-17 21:45:00,141.246,141.246,141.199,141.237,1535899993.0
2006-03-17 21:50:00,141.243,141.292,141.238,141.272,519899996.0
2006-03-17 21:55:00,141.282,141.29,141.222,141.222,451700002.0
2006-03-17 22:00:00,141.225,141.26,141.225,141.257,1506599999.0
2006-03-17 22:05:00,141.25,141.25,141.22,141.233,683100007.0
2006-03-17 22:10:00,141.232,141.239,141.2,141.2,648599996.0
2006-03-17 22:15:00,141.205,141.254,141.197,141.233,699499999.0
2006-03-17 22:20:00,141.229,141.236,141.197,141.206,640699996.0
2006-03-17 22:25:00,141.207,141.295,141.2,141.248,1090199994.0
2006-03-17 22:30:00,141.247,141.262,141.225,141.233,853599996.0
2006-03-17 22:35:00,141.22,141.252,141.2,141.246,1183399999.0
2006-03-17 22:40:00,141.251,141.269,141.23,141.235,950999999.0
2006-03-17 22:45:00,141.227,141.233,141.192,141.232,999000001.0
2006-03-17 22:50:00,141.239,141.262,141.237,141.262,816799998.0
2006-03-17 22:55:00,141.263,141.275,141.208,141.217,730399990.0
2006-03-17 23:00:00,141.232,141.235,141.208,141.23,316900000.0
2006-03-17 23:05:00,141.224,141.238,141.202,141.213,388799998.0
2006-03-17 23:10:00,141.207,141.238,141.207,141.234,522099999.0
2006-03-17 23:15:00,141.234,141.243,141.203,141.203,450499995.0
2006-03-17 23:20:00,141.21,141.258,141.193,141.25,382599998.0
2006-03-17 23:25:00,141.247,141.247,141.225,141.244,433800002.0
2006-03-17 23:30:00,141.244,141.254,141.235,141.25,355400000.0
2006-03-17 23:35:00,141.252,141.302,141.238,141.29,369899998.0
2006-03-17 23:40:00,141.28,141.308,141.262,141.262,286400001.0
2006-03-17 23:45:00,141.252,141.257,141.213,141.227,335700001.0
2006-03-17 23:50:00,141.235,141.248,141.219,141.24,375599999.0
2006-03-17 23:55:00,141.232,141.278,141.227,141.27,603799998.0
2006-03-20 00:00:00,141.275,141.32,141.243,141.267,390999999.0
2006-03-20 00:05:00,141.256,141.256,141.193,141.212,534600005.0
2006-03-20 00:10:00,141.21,141.255,141.21,141.255,311500001.0
2006-03-20 00:15:00,141.26,141.261,141.192,141.245,461699998.0
2006-03-20 00:20:00,141.256,141.276,141.228,141.272,456799995.0
2006-03-20 00:25:00,141.28,141.307,141.24,141.295,489200001.0
2006-03-20 00:30:00,141.292,141.316,141.248,141.277,523099995.0
2006-03-20 00:35:00,141.284,141.313,141.247,141.274,417599998.0
2006-03-20 00:40:00,141.272,141.287,141.252,141.283,348500001.0
2006-03-20 00:45:00,141.285,141.311,141.279,141.291,509899999.0
2006-03-20 00:50:00,141.288,141.303,141.249,141.26,494499997.0
2006-03-20 00:55:00,141.255,141.303,141.249,141.291,523600000.0
2006-03-20 01:00:00,141.288,141.31,141.263,141.296,584200000.0
2006-03-20 01:05:00,141.297,141.343,141.296,141.343,585900006.0
2006-03-20 01:10:00,141.351,141.355,141.318,141.355,568799997.0
2006-03-20 01:15:00,141.362,141.396,141.351,141.38,496200000.0
2006-03-20 01:20:00,141.378,141.392,141.353,141.37,487000000.0
2006-03-20 01:25:00,141.381,141.394,141.367,141.388,416899996.0
2006-03-20 01:30:00,141.387,141.4,141.353,141.363,710099999.0
2006-03-20 01:35:00,141.36,141.36,141.315,141.315,578999996.0
2006-03-20 01:40:00,141.318,141.396,141.312,141.386,496799998.0
2006-03-20 01:45:00,141.386,141.421,141.369,141.399,411599998.0
2006-03-20 01:50:00,141.393,141.463,141.392,141.454,442599999.0
2006-03-20 01:55:00,141.464,141.48,141.445,141.469,412100001.0
2006-03-20 02:00:00,141.454,141.454,141.397,141.43,443300003.0
2006-03-20 02:05:00,141.429,141.485,141.403,141.435,402500000.0
2006-03-20 02:10:00,141.423,141.427,141.351,141.361,522099995.0
2006-03-20 02:15:00,141.372,141.422,141.365,141.397,412299998.0
2006-03-20 02:20:00,141.397,141.397,141.322,141.335,431799998.0
2006-03-20 02:25:00,141.326,141.373,141.316,141.373,494400001.0
2006-03-20 02:30:00,141.375,141.414,141.356,141.358,489299999.0
2006-03-20 02:35:00,141.366,141.405,141.357,141.392,432400002.0
2006-03-20 02:40:00,141.385,141.385,141.324,141.365,349499998.0
2006-03-20 02:45:00,141.382,141.425,141.382,141.403,435399996.0
2006-03-20 02:50:00,141.4,141.483,141.398,141.483,452300004.0
2006-03-20 02:55:00,141.486,141.53,141.444,141.519,546500003.0
2006-03-20 03:00:00,141.516,141.516,141.463,141.467,342200000.0
2006-03-20 03:05:00,141.458,141.48,141.447,141.48,503199999.0
2006-03-20 03:10:00,141.501,141.501,141.465,141.494,572599999.0
2006-03-20 03:15:00,141.488,141.515,141.48,141.509,287399995.0
2006-03-20 03:20:00,141.501,141.524,141.493,141.5,438100003.0
2006-03-20 03:25:00,141.502,141.555,141.502,141.523,470800001.0
2006-03-20 03:30:00,141.52,141.595,141.511,141.586,466699996.0
2006-03-20 03:35:00,141.572,141.648,141.554,141.648,314900000.0
2006-03-20 03:40:00,141.657,141.657,141.615,141.645,414699998.0
2006-03-20 03:45:00,141.645,141.645,141.605,141.615,426700000.0
2006-03-20 03:50:00,141.616,141.617,141.599,141.608,477799999.0
2006-03-20 03:55:00,141.602,141.646,141.59,141.608,295000000.0
2006-03-20 04:00:00,141.594,141.69,141.593,141.686,377100005.0
2006-03-20 04:05:00,141.68,141.703,141.667,141.675,567399996.0
2006-03-20 04:10:00,141.673,141.691,141.627,141.63,290699998.0
2006-03-20 04:15:00,141.618,141.637,141.604,141.615,310499999.0
2006-03-20 04:20:00,141.618,141.63,141.589,141.605,504900002.0
2006-03-20 04:25:00,141.596,141.613,141.574,141.593,584999997.0
2006-03-20 04:30:00,141.602,141.629,141.575,141.578,436099997.0
2006-03-20 04:35:00,141.592,141.655,141.575,141.609,578800000.0
2006-03-20 04:40:00,141.62,141.64,141.62,141.637,289900002.0
2006-03-20 04:45:00,141.631,141.647,141.625,141.642,379399999.0
2006-03-20 04:50:00,141.645,141.65,141.634,141.639,442000002.0
2006-03-20 04:55:00,141.639,141.655,141.639,141.652,475699997.0
2006-03-20 05:00:00,141.664,141.692,141.657,141.66,626200006.0
2006-03-20 05:05:00,141.657,141.668,141.633,141.65,424999999.0
2006-03-20 05:10:00,141.65,141.663,141.627,141.654,338100003.0
2006-03-20 05:15:00,141.657,141.668,141.643,141.665,453900002.0
2006-03-20 05:20:00,141.661,141.662,141.635,141.635,317800001.0
2006-03-20 05:25:00,141.628,141.633,141.607,141.633,372200005.0
2006-03-20 05:30:00,141.621,141.621,141.598,141.615,377800001.0
2006-03-20 05:35:00,141.616,141.618,141.587,141.612,264199998.0
2006-03-20 05:40:00,141.605,141.647,141.596,141.635,357599999.0
2006-03-20 05:45:00,141.637,141.659,141.616,141.622,281799998.0
2006-03-20 05:50:00,141.628,141.636,141.612,141.612,259700000.0
2006-03-20 05:55:00,141.612,141.62,141.596,141.61,333999999.0
2006-03-20 06:00:00,141.608,141.613,141.581,141.584,388200002.0
2006-03-20 06:05:00,141.573,141.593,141.558,141.584,540899996.0
2006-03-20 06:10:00,141.582,141.591,141.575,141.58,321600003.0
2006-03-20 06:15:00,141.59,141.608,141.571,141.577,351599998.0
2006-03-20 06:20:00,141.585,141.587,141.554,141.573,403399997.0
2006-03-20 06:25:00,141.57,141.57,141.536,141.548,288900003.0
2006-03-20 06:30:00,141.54,141.54,141.503,141.504,358499995.0
2006-03-20 06:35:00,141.499,141.53,141.492,141.496,317400003.0
2006-03-20 06:40:00,141.481,141.488,141.435,141.438,560100000.0
2006-03-20 06:45:00,141.443,141.47,141.432,141.462,468299996.0
2006-03-20 06:50:00,141.459,141.495,141.453,141.485,353599998.0
2006-03-20 06:55:00,141.486,141.5,141.471,141.473,579700001.0
2006-03-20 07:00:00,141.479,141.493,141.434,141.458,536600001.0
2006-03-20 07:05:00,141.448,141.469,141.432,141.45,508600000.0
2006-03-20 07:10:00,141.447,141.454,141.435,141.44,593400000.0
2006-03-20 07:15:00,141.435,141.45,141.406,141.428,567300001.0
2006-03-20 07:20:00,141.412,141.412,141.348,141.366,360399998.0
2006-03-20 07:25:00,141.362,141.399,141.352,141.392,372300003.0
2006-03-20 07:30:00,141.389,141.395,141.364,141.372,507099996.0
2006-03-20 07:35:00,141.364,141.407,141.347,141.383,454299998.0
2006-03-20 07:40:00,141.375,141.391,141.37,141.38,570500000.0
2006-03-20 07:45:00,141.372,141.393,141.354,141.381,465699997.0
2006-03-20 07:50:00,141.385,141.405,141.375,141.381,339800000.0
2006-03-20 07:55:00,141.4,141.442,141.399,141.424,374199998.0
2006-03-20 08:00:00,141.418,141.451,141.411,141.428,411599999.0
2006-03-20 08:05:00,141.429,141.45,141.426,141.447,278699997.0
2006-03-20 08:10:00,141.455,141.458,141.44,141.458,449300002.0
2006-03-20 08:15:00,141.461,141.489,141.455,141.472,393599997.0
2006-03-20 08:20:00,141.476,141.478,141.462,141.475,594299999.0
2006-03-20 08:25:00,141.462,141.492,141.443,141.491,362400000.0
2006-03-20 08:30:00,141.486,141.494,141.461,141.489,402899995.0
2006-03-20 08:35:00,141.483,141.497,141.464,141.475,485600004.0
2006-03-20 08:40:00,141.479,141.504,141.471,141.504,672699998.0
2006-03-20 08:45:00,141.504,141.57,141.496,141.523,422799997.0
2006-03-20 08:50:00,141.52,141.531,141.497,141.509,603100000.0
2006-03-20 08:55:00,141.512,141.512,141.409,141.421,724199998.0
2006-03-20 09:00:00,141.409,141.483,141.393,141.468,461000005.0
2006-03-20 09:05:00,141.471,141.477,141.452,141.475,367100001.0
2006-03-20 09:10:00,141.461,141.496,141.456,141.478,531799999.0
2006-03-20 09:15:00,141.493,141.524,141.489,141.504,501400003.0
2006-03-20 09:20:00,141.496,141.497,141.395,141.419,447200008.0
2006-03-20 09:25:00,141.417,141.435,141.393,141.425,501400004.0
2006-03-20 09:30:00,141.441,141.472,141.427,141.428,472300003.0
2006-03-20 09:35:00,141.425,141.463,141.425,141.443,542899995.0
2006-03-20 09:40:00,141.451,141.46,141.428,141.45,534099998.0
2006-03-20 09:45:00,141.453,141.503,141.451,141.487,529200000.0
2006-03-20 09:50:00,141.472,141.476,141.396,141.461,556100007.0
2006-03-20 09:55:00,141.443,141.485,141.434,141.472,323700000.0
2006-03-20 10:00:00,141.463,141.562,141.459,141.555,493799992.0
2006-03-20 10:05:00,141.557,141.593,141.527,141.543,443400007.0
2006-03-20 10:10:00,141.552,141.603,141.533,141.59,488099999.0
2006-03-20 10:15:00,141.597,141.629,141.591,141.62,571400002.0
2006-03-20 10:20:00,141.618,141.626,141.575,141.575,507599994.0
2006-03-20 10:25:00,141.58,141.587,141.502,141.508,541299995.0
2006-03-20 10:30:00,141.5,141.543,141.495,141.526,513199999.0
2006-03-20 10:35:00,141.527,141.532,141.467,141.49,411800001.0
2006-03-20 10:40:00,141.493,141.504,141.472,141.488,530800002.0
2006-03-20 10:45:00,141.499,141.502,141.418,141.434,342199999.0
2006-03-20 10:50:00,141.437,141.447,141.392,141.429,530700003.0
2006-03-20 10:55:00,141.421,141.464,141.399,141.464,528899998.0
2006-03-20 11:00:00,141.496,141.507,141.468,141.468,456199994.0
2006-03-20 11:05:00,141.474,141.476,141.428,141.467,340900001.0
2006-03-20 11:10:00,141.468,141.493,141.45,141.49,582499998.0
2006-03-20 11:15:00,141.478,141.519,141.474,141.491,507400000.0
2006-03-20 11:20:00,141.487,141.536,141.461,141.508,403199999.0
2006-03-20 11:25:00,141.501,141.516,141.436,141.44,631900001.0
2006-03-20 11:30:00,141.436,141.444,141.304,141.316,472399994.0
2006-03-20 11:35:00,141.318,141.346,141.288,141.29,552499994.0
2006-03-20 11:40:00,141.28,141.292,141.207,141.228,499100000.0
2006-03-20 11:45:00,141.233,141.311,141.216,141.3,537299996.0
2006-03-20 11:50:00,141.292,141.312,141.287,141.3,495500000.0
2006-03-20 11:55:00,141.307,141.328,141.274,141.29,622100001.0
2006-03-20 12:00:00,141.279,141.337,141.249,141.321,606799995.0
2006-03-20 12:05:00,141.312,141.346,141.3,141.34,539399996.0
2006-03-20 12:10:00,141.349,141.375,141.329,141.332,661599999.0
2006-03-20 12:15:00,141.323,141.35,141.311,141.32,416499997.0
2006-03-20 12:20:00,141.335,141.359,141.32,141.327,563699999.0
2006-03-20 12:25:00,141.33,141.351,141.291,141.351,465299993.0
2006-03-20 12:30:00,141.355,141.365,141.339,141.347,478400000.0
2006-03-20 12:35:00,141.346,141.363,141.339,141.36,374099999.0
2006-03-20 12:40:00,141.36,141.366,141.339,141.355,496600003.0
2006-03-20 12:45:00,141.37,141.383,141.362,141.366,381699996.0
2006-03-20 12:50:00,141.373,141.387,141.365,141.38,512099999.0
2006-03-20 12:55:00,141.395,141.489,141.395,141.419,436099999.0
2006-03-20 13:00:00,141.404,141.404,141.369,141.381,360700001.0
2006-03-20 13:05:00,141.371,141.426,141.357,141.426,387400002.0
2006-03-20 13:10:00,141.413,141.489,141.355,141.478,413500000.0
2006-03-20 13:15:00,141.478,141.522,141.478,141.518,382499998.0
2006-03-20 13:20:00,141.532,141.554,141.526,141.533,480500000.0
2006-03-20 13:25:00,141.515,141.515,141.482,141.49,408099999.0
2006-03-20 13:30:00,141.49,141.493,141.428,141.46,371500001.0
2006-03-20 13:35:00,141.45,141.475,141.448,141.455,325899994.0
2006-03-20 13:40:00,141.453,141.496,141.453,141.477,458499996.0
2006-03-20 13:45:00,141.459,141.468,141.436,141.45,289199997.0
2006-03-20 13:50:00,141.444,141.465,141.393,141.397,519999998.0
2006-03-20 13:55:00,141.389,141.418,141.367,141.367,537699996.0
2006-03-20 14:00:00,141.373,141.399,141.35,141.364,440299996.0
2006-03-20 14:05:00,141.362,141.385,141.356,141.369,427100000.0
2006-03-20 14:10:00,141.377,141.386,141.349,141.351,431300001.0
2006-03-20 14:15:00,141.346,141.368,141.293,141.293,417300003.0
2006-03-20 14:20:00,141.299,141.31,141.255,141.286,366799991.0
2006-03-20 14:25:00,141.289,141.303,141.266,141.28,464600001.0
2006-03-20 14:30:00,141.275,141.313,141.275,141.302,335699999.0
2006-03-20 14:35:00,141.301,141.374,141.299,141.348,526000000.0
2006-03-20 14:40:00,141.34,141.346,141.296,141.312,480799997.0
2006-03-20 14:45:00,141.306,141.318,141.282,141.3,474499998.0
2006-03-20 14:50:00,141.302,141.342,141.283,141.325,301400001.0
2006-03-20 14:55:00,141.33,141.349,141.305,141.314,561299999.0
2006-03-20 15:00:00,141.319,141.319,141.23,141.244,414899996.0
2006-03-20 15:05:00,141.241,141.25,141.156,141.166,275900002.0
2006-03-20 15:10:00,141.163,141.177,141.025,141.05,598999999.0
2006-03-20 15:15:00,141.036,141.097,141.036,141.097,439500003.0
2006-03-20 15:20:00,141.082,141.122,141.071,141.115,555000000.0
2006-03-20 15:25:00,141.116,141.128,141.089,141.102,557899997.0
2006-03-20 15:30:00,141.097,141.121,141.068,141.069,693400007.0
2006-03-20 15:35:00,141.066,141.066,141.035,141.055,641500001.0
2006-03-20 15:40:00,141.056,141.11,141.053,141.054,439599999.0
2006-03-20 15:45:00,141.068,141.099,141.065,141.075,410400000.0
2006-03-20 15:50:00,141.078,141.088,140.868,140.868,547900000.0
2006-03-20 15:55:00,140.843,140.897,140.809,140.834,553700002.0
2006-03-20 16:00:00,140.832,140.832,140.716,140.723,568199999.0
2006-03-20 16:05:00,140.73,140.754,140.723,140.748,556800001.0
2006-03-20 16:10:00,140.735,140.777,140.694,140.771,448799999.0
2006-03-20 16:15:00,140.772,140.794,140.749,140.757,475000005.0
2006-03-20 16:20:00,140.757,140.797,140.72,140.791,568699996.0
2006-03-20 16:25:00,140.801,140.874,140.795,140.874,493000004.0
2006-03-20 16:30:00,140.884,141.022,140.865,141.02,536299999.0
2006-03-20 16:35:00,141.023,141.066,140.983,141.065,339699998.0
2006-03-20 16:40:00,141.07,141.091,140.993,141.042,522599996.0
2006-03-20 16:45:00,141.051,141.118,141.028,141.112,436600003.0
2006-03-20 16:50:00,141.112,141.257,141.101,141.248,406499998.0
2006-03-20 16:55:00,141.249,141.314,141.243,141.253,465999999.0
2006-03-20 17:00:00,141.256,141.425,141.224,141.424,551799999.0
2006-03-20 17:05:00,141.41,141.451,141.368,141.395,332399999.0
2006-03-20 17:10:00,141.407,141.425,141.349,141.373,411699996.0
2006-03-20 17:15:00,141.366,141.398,141.354,141.384,424800000.0
2006-03-20 17:20:00,141.384,141.416,141.374,141.383,538300000.0
2006-03-20 17:25:00,141.396,141.483,141.396,141.458,456499999.0
2006-03-20 17:30:00,141.456,141.456,141.404,141.418,481200001.0
2006-03-20 17:35:00,141.42,141.437,141.39,141.436,489099994.0
2006-03-20 17:40:00,141.439,141.515,141.434,141.505,614900000.0
2006-03-20 17:45:00,141.5,141.587,141.48,141.587,463799999.0
2006-03-20 17:50:00,141.578,141.611,141.538,141.538,513499997.0
2006-03-20 17:55:00,141.516,141.56,141.472,141.555,422100000.0
2006-03-20 18:00:00,141.562,141.572,141.38,141.511,6660900000.0
2006-03-20 18:05:00,141.512,141.556,141.471,141.555,7704999995.0
2006-03-20 18:10:00,141.563,141.566,141.523,141.555,5585799988.0
2006-03-20 18:15:00,141.557,141.572,141.533,141.533,5311199989.0
2006-03-20 18:20:00,141.527,141.533,141.477,141.491,6315900001.0
2006-03-20 18:25:00,141.489,141.522,141.464,141.512,4236699992.0
2006-03-20 18:30:00,141.512,141.568,141.473,141.493,5948399975.0
2006-03-20 18:35:00,141.497,141.501,141.438,141.454,3122700002.0
2006-03-20 18:40:00,141.451,141.5,141.447,141.484,2619699994.0
2006-03-20 18:45:00,141.475,141.482,141.402,141.41,2357599993.0
2006-03-20 18:50:00,141.408,141.411,141.359,141.388,3714199996.0
2006-03-20 18:55:00,141.398,141.453,141.384,141.432,3333299992.0
2006-03-20 19:00:00,141.43,141.446,141.358,141.386,2363600001.0
2006-03-20 19:05:00,141.397,141.481,141.382,141.448,4115099990.0
2006-03-20 19:10:00,141.455,141.46,141.418,141.429,1179600000.0
2006-03-20 19:15:00,141.433,141.476,141.43,141.46,2576899997.0
2006-03-20 19:20:00,141.463,141.468,141.425,141.465,2765000001.0
2006-03-20 19:25:00,141.46,141.466,141.408,141.446,3108499992.0
2006-03-20 19:30:00,141.455,141.491,141.455,141.483,3794899988.0
2006-03-20 19:35:00,141.485,141.498,141.392,141.422,2645599990.0
2006-03-20 19:40:00,141.426,141.453,141.412,141.432,2402399991.0
2006-03-20 19:45:00,141.425,141.438,141.401,141.414,1756500001.0
2006-03-20 19:50:00,141.415,141.476,141.408,141.437,2159999990.0
2006-03-20 19:55:00,141.438,141.449,141.393,141.438,2271100003.0
2006-03-20 20:00:00,141.444,141.472,141.423,141.456,1366300000.0
2006-03-20 20:05:00,141.455,141.501,141.447,141.49,2487699997.0
2006-03-20 20:10:00,141.485,141.493,141.444,141.45,2644400008.0
2006-03-20 20:15:00,141.454,141.482,141.425,141.425,2040999986.0
2006-03-20 20:20:00,141.427,141.484,141.368,141.389,1879700004.0
2006-03-20 20:25:00,141.39,141.402,141.237,141.319,3701199994.0
2006-03-20 20:30:00,141.315,141.418,141.296,141.315,4996899987.0
2006-03-20 20:35:00,141.312,141.363,141.264,141.349,2997199996.0
2006-03-20 20:40:00,141.343,141.382,141.343,141.371,2885800001.0
2006-03-20 20:45:00,141.38,141.426,141.379,141.42,3212800003.0
2006-03-20 20:50:00,141.417,141.42,141.394,141.405,2918000004.0
2006-03-20 20:55:00,141.401,141.411,141.352,141.354,4716499984.0
2006-03-20 21:00:00,141.355,141.373,141.338,141.371,4166400002.0
2006-03-20 21:05:00,141.375,141.388,141.343,141.343,2443999996.0
2006-03-20 21:10:00,141.342,141.363,141.328,141.357,2280600003.0
2006-03-20 21:15:00,141.357,141.365,141.323,141.323,3157799999.0
2006-03-20 21:20:00,141.322,141.385,141.309,141.366,3891299997.0
2006-03-20 21:25:00,141.365,141.402,141.347,141.376,1384200003.0
2006-03-20 21:30:00,141.37,141.413,141.342,141.373,1298699990.0
2006-03-20 21:35:00,141.373,141.387,141.361,141.37,943599999.0
2006-03-20 21:40:00,141.37,141.425,141.368,141.395,1665400003.0
2006-03-20 21:45:00,141.391,141.391,141.328,141.344,1741800002.0
2006-03-20 21:50:00,141.342,141.408,141.341,141.4,578100003.0
2006-03-20 21:55:00,141.402,141.412,141.379,141.397,466500001.0
2006-03-20 22:00:00,141.397,141.415,141.386,141.392,1365999999.0
2006-03-20 22:05:00,141.388,141.395,141.372,141.385,618700000.0
2006-03-20 22:10:00,141.386,141.395,141.331,141.337,678299995.0
2006-03-20 22:15:00,141.344,141.369,141.344,141.356,595299998.0
2006-03-20 22:20:00,141.36,141.379,141.355,141.36,759600001.0
2006-03-20 22:25:00,141.358,141.367,141.337,141.36,1335100001.0
2006-03-20 22:30:00,141.352,141.352,141.32,141.333,991100001.0
2006-03-20 22:35:00,141.331,141.348,141.314,141.32,1203499999.0
2006-03-20 22:40:00,141.323,141.346,141.302,141.303,1290099994.0
2006-03-20 22:45:00,141.3,141.302,141.268,141.288,1018800000.0
2006-03-20 22:50:00,141.287,141.329,141.275,141.329,832499996.0
2006-03-20 22:55:00,141.33,141.404,141.33,141.38,706299999.0
2006-03-20 23:00:00,141.405,141.424,141.369,141.369,557400001.0
2006-03-20 23:05:00,141.363,141.42,141.363,141.415,428299999.0
2006-03-20 23:10:00,141.406,141.452,141.406,141.418,266199999.0
2006-03-20 23:15:00,141.42,141.456,141.399,141.455,339800002.0
2006-03-20 23:20:00,141.457,141.461,141.442,141.457,302000002.0
2006-03-20 23:25:00,141.454,141.464,141.418,141.425,538200002.0
2006-03-20 23:30:00,141.425,141.425,141.386,141.395,375600000.0
2006-03-20 23:35:00,141.407,141.429,141.382,141.427,402299998.0
2006-03-20 23:40:00,141.425,141.457,141.41,141.447,416299999.0
2006-03-20 23:45:00,141.45,141.513,141.45,141.507,343500002.0
2006-03-20 23:50:00,141.517,141.595,141.513,141.578,484699999.0
2006-03-20 23:55:00,141.576,141.577,141.531,141.543,599999994.0
2006-03-21 00:00:00,141.532,141.657,141.532,141.645,523499996.0
2006-03-21 00:05:00,141.652,141.672,141.59,141.638,485100003.0
2006-03-21 00:10:00,141.6,141.665,141.567,141.603,500199998.0
2006-03-21 00:15:00,141.605,141.636,141.537,141.55,484999997.0
2006-03-21 00:20:00,141.572,141.592,141.514,141.575,370400000.0
2006-03-21 00:25:00,141.587,141.591,141.5,141.505,457500004.0
2006-03-21 00:30:00,141.507,141.532,141.497,141.525,452300000.0
2006-03-21 00:35:00,141.53,141.555,141.475,141.481,334299997.0
2006-03-21 00:40:00,141.478,141.528,141.47,141.517,306800003.0
2006-03-21 00:45:00,141.52,141.534,141.517,141.526,334600004.0
2006-03-21 00:50:00,141.535,141.573,141.535,141.556,462900005.0
2006-03-21 00:55:00,141.548,141.567,141.505,141.507,597000000.0
2006-03-21 01:00:00,141.505,141.517,141.425,141.427,472600000.0
2006-03-21 01:05:00,141.434,141.483,141.434,141.467,454299998.0
2006-03-21 01:10:00,141.456,141.467,141.422,141.426,537799998.0
2006-03-21 01:15:00,141.43,141.463,141.423,141.438,527100001.0
2006-03-21 01:20:00,141.439,141.452,141.424,141.446,452299998.0
2006-03-21 01:25:00,141.442,141.47,141.424,141.455,461799997.0
2006-03-21 01:30:00,141.458,141.492,141.458,141.468,503100005.0
2006-03-21 01:35:00,141.478,141.497,141.47,141.482,666199997.0
2006-03-21 01:40:00,141.482,141.493,141.453,141.457,300400000.0
2006-03-21 01:45:00,141.459,141.529,141.459,141.52,457799995.0
2006-03-21 01:50:00,141.506,141.55,141.455,141.455,576699996.0
2006-03-21 01:55:00,141.473,141.525,141.448,141.525,484700000.0
2006-03-21 02:00:00,141.531,141.531,141.441,141.498,453099998.0
2006-03-21 02:05:00,141.5,141.543,141.495,141.495,602800006.0
2006-03-21 02:10:00,141.485,141.512,141.48,141.48,486799995.0
2006-03-21 02:15:00,141.478,141.485,141.434,141.478,477199998.0
2006-03-21 02:20:00,141.482,141.488,141.43,141.45,384499994.0
2006-03-21 02:25:00,141.421,141.421,141.214,141.255,526200000.0
2006-03-21 02:30:00,141.26,141.332,141.232,141.332,379100006.0
2006-03-21 02:35:00,141.35,141.369,141.292,141.294,515599999.0
2006-03-21 02:40:00,141.285,141.332,141.262,141.332,599699998.0
2006-03-21 02:45:00,141.339,141.366,141.326,141.352,488699997.0
2006-03-21 02:50:00,141.36,141.369,141.332,141.357,384100001.0
2006-03-21 02:55:00,141.356,141.372,141.325,141.326,550099998.0
2006-03-21 03:00:00,141.34,141.347,141.307,141.315,521599997.0
2006-03-21 03:05:00,141.31,141.321,141.247,141.257,591599999.0
2006-03-21 03:10:00,141.27,141.3,141.259,141.296,435200002.0
2006-03-21 03:15:00,141.296,141.329,141.289,141.318,568500000.0
2006-03-21 03:20:00,141.312,141.319,141.291,141.297,436299999.0
2006-03-21 03:25:00,141.3,141.305,141.256,141.256,587199995.0
2006-03-21 03:30:00,141.254,141.304,141.254,141.291,496400003.0
2006-03-21 03:35:00,141.286,141.3,141.261,141.3,406699999.0
2006-03-21 03:40:00,141.301,141.305,141.267,141.267,461000002.0
2006-03-21 03:45:00,141.272,141.279,141.227,141.239,449500001.0
2006-03-21 03:50:00,141.243,141.275,141.242,141.263,496100003.0
2006-03-21 03:55:00,141.259,141.274,141.252,141.27,310199995.0
2006-03-21 04:00:00,141.268,141.296,141.256,141.293,234999999.0
2006-03-21 04:05:00,141.289,141.345,141.289,141.345,430899997.0
2006-03-21 04:10:00,141.346,141.351,141.295,141.332,424400003.0
2006-03-21 04:15:00,141.334,141.339,141.282,141.293,480000000.0
2006-03-21 04:20:00,141.293,141.312,141.268,141.295,570800000.0
2006-03-21 04:25:00,141.294,141.355,141.284,141.353,431500001.0
2006-03-21 04:30:00,141.365,141.365,141.316,141.33,579199999.0
2006-03-21 04:35:00,141.336,141.355,141.328,141.339,266900001.0
2006-03-21 04:40:00,141.344,141.365,141.33,141.34,202299999.0
2006-03-21 04:45:00,141.335,141.601,141.335,141.56,407800000.0
2006-03-21 04:50:00,141.557,141.575,141.511,141.526,516699998.0
2006-03-21 04:55:00,141.523,141.551,141.507,141.536,398300001.0
2006-03-21 05:00:00,141.523,141.535,141.482,141.502,473200001.0
2006-03-21 05:05:00,141.497,141.521,141.455,141.47,445900000.0
2006-03-21 05:10:00,141.467,141.487,141.456,141.464,468300005.0
2006-03-21 05:15:00,141.479,141.525,141.479,141.516,493299998.0
2006-03-21 05:20:00,141.518,141.55,141.505,141.55,531699996.0
2006-03-21 05:25:00,141.547,141.551,141.523,141.538,329699997.0
2006-03-21 05:30:00,141.535,141.562,141.526,141.528,454599996.0
2006-03-21 05:35:00,141.524,141.546,141.518,141.53,497200000.0
2006-03-21 05:40:00,141.531,141.568,141.525,141.545,370500001.0
2006-03-21 05:45:00,141.54,141.578,141.531,141.564,430600000.0
2006-03-21 05:50:00,141.567,141.57,141.547,141.556,321600001.0
2006-03-21 05:55:00,141.549,141.562,141.536,141.543,308399999.0
2006-03-21 06:00:00,141.526,141.526,141.486,141.486,411799999.0
2006-03-21 06:05:00,141.486,141.508,141.479,141.479,604299989.0
2006-03-21 06:10:00,141.484,141.488,141.441,141.458,468499997.0
2006-03-21 06:15:00,141.46,141.47,141.436,141.439,587499995.0
2006-03-21 06:20:00,141.448,141.449,141.417,141.417,313800001.0
2006-03-21 06:25:00,141.427,141.448,141.371,141.371,267700002.0
2006-03-21 06:30:00,141.375,141.413,141.371,141.402,358200001.0
2006-03-21 06:35:00,141.413,141.444,141.411,141.43,479999999.0
2006-03-21 06:40:00,141.423,141.476,141.411,141.467,408500003.0
2006-03-21 06:45:00,141.473,141.481,141.452,141.474,428500001.0
2006-03-21 06:50:00,141.463,141.488,141.457,141.467,467500001.0
2006-03-21 06:55:00,141.476,141.507,141.476,141.495,638199999.0
2006-03-21 07:00:00,141.498,141.498,141.459,141.465,511900002.0
2006-03-21 07:05:00,141.449,141.467,141.441,141.453,500900004.0
2006-03-21 07:10:00,141.455,141.489,141.421,141.485,419899998.0
2006-03-21 07:15:00,141.482,141.494,141.468,141.487,355300002.0
2006-03-21 07:20:00,141.487,141.49,141.458,141.472,317399999.0
2006-03-21 07:25:00,141.468,141.469,141.429,141.45,514300001.0
2006-03-21 07:30:00,141.455,141.498,141.437,141.48,391999999.0
2006-03-21 07:35:00,141.447,141.456,141.429,141.45,350099997.0
2006-03-21 07:40:00,141.446,141.463,141.443,141.45,430999999.0
2006-03-21 07:45:00,141.445,141.457,141.445,141.457,191400000.0
2006-03-21 07:50:00,141.46,141.461,141.442,141.453,345900006.0
2006-03-21 07:55:00,141.46,141.482,141.448,141.48,365199998.0
2006-03-21 08:00:00,141.464,141.472,141.443,141.46,433900000.0
2006-03-21 08:05:00,141.463,141.469,141.443,141.443,357799998.0
2006-03-21 08:10:00,141.45,141.463,141.441,141.447,433100001.0
2006-03-21 08:15:00,141.449,141.457,141.387,141.387,489699995.0
2006-03-21 08:20:00,141.396,141.424,141.366,141.38,373900001.0
2006-03-21 08:25:00,141.384,141.47,141.384,141.46,567199994.0
2006-03-21 08:30:00,141.461,141.477,141.434,141.442,585500004.0
2006-03-21 08:35:00,141.442,141.492,141.42,141.421,478999999.0
2006-03-21 08:40:00,141.422,141.436,141.335,141.358,446299998.0
2006-03-21 08:45:00,141.359,141.403,141.351,141.403,352199996.0
2006-03-21 08:50:00,141.414,141.414,141.292,141.308,425799999.0
2006-03-21 08:55:00,141.33,141.403,141.322,141.4,436099998.0
2006-03-21 09:00:00,141.402,141.441,141.388,141.44,344799998.0
2006-03-21 09:05:00,141.441,141.443,141.401,141.418,722600000.0
2006-03-21 09:10:00,141.41,141.428,141.398,141.408,589699999.0
2006-03-21 09:15:00,141.409,141.416,141.397,141.408,472699998.0
2006-03-21 09:20:00,141.401,141.406,141.365,141.386,540800006.0
2006-03-21 09:25:00,141.381,141.405,141.375,141.375,449300003.0
2006-03-21 09:30:00,141.372,141.443,141.361,141.432,557399999.0
2006-03-21 09:35:00,141.429,141.497,141.429,141.457,471400001.0
2006-03-21 09:40:00,141.461,141.463,141.391,141.391,459599996.0
2006-03-21 09:45:00,141.397,141.442,141.384,141.435,373300001.0
2006-03-21 09:50:00,141.435,141.445,141.394,141.394,343900001.0
2006-03-21 09:55:00,141.382,141.414,141.355,141.411,356600000.0
2006-03-21 10:00:00,141.413,141.451,141.366,141.394,425599998.0
2006-03-21 10:05:00,141.395,141.414,141.357,141.369,422400003.0
2006-03-21 10:10:00,141.37,141.378,141.353,141.374,600600005.0
2006-03-21 10:15:00,141.373,141.393,141.335,141.384,365399996.0
2006-03-21 10:20:00,141.372,141.48,141.347,141.435,529099995.0
2006-03-21 10:25:00,141.437,141.458,141.415,141.423,604800000.0
2006-03-21 10:30:00,141.424,141.498,141.418,141.498,458199998.0
2006-03-21 10:35:00,141.502,141.509,141.408,141.441,448900003.0
2006-03-21 10:40:00,141.436,141.484,141.424,141.483,529200005.0
2006-03-21 10:45:00,141.486,141.491,141.466,141.482,249100001.0
2006-03-21 10:50:00,141.484,141.524,141.471,141.513,560999996.0
2006-03-21 10:55:00,141.511,141.522,141.485,141.507,510700000.0
2006-03-21 11:00:00,141.515,141.523,141.505,141.506,642199997.0
2006-03-21 11:05:00,141.513,141.517,141.468,141.48,344600001.0
2006-03-21 11:10:00,141.486,141.533,141.444,141.521,399600000.0
2006-03-21 11:15:00,141.504,141.586,141.504,141.569,472600000.0
2006-03-21 11:20:00,141.564,141.628,141.555,141.616,458199998.0
2006-03-21 11:25:00,141.605,141.69,141.589,141.69,529700000.0
2006-03-21 11:30:00,141.687,141.69,141.607,141.657,507999996.0
2006-03-21 11:35:00,141.656,141.667,141.612,141.617,493199997.0
2006-03-21 11:40:00,141.611,141.67,141.6,141.639,473999997.0
2006-03-21 11:45:00,141.639,141.647,141.602,141.645,675499998.0
2006-03-21 11:50:00,141.635,141.659,141.635,141.655,408600000.0
2006-03-21 11:55:00,141.664,141.719,141.656,141.717,473800003.0
2006-03-21 12:00:00,141.723,141.852,141.723,141.852,524900001.0
2006-03-21 12:05:00,141.859,141.871,141.792,141.801,621700001.0
2006-03-21 12:10:00,141.803,141.803,141.723,141.757,444199999.0
2006-03-21 12:15:00,141.751,141.804,141.747,141.802,456099997.0
2006-03-21 12:20:00,141.802,141.806,141.766,141.773,245999998.0
2006-03-21 12:25:00,141.773,141.775,141.747,141.759,429000004.0
2006-03-21 12:30:00,141.761,141.763,141.726,141.726,555800000.0
2006-03-21 12:35:00,141.72,141.728,141.703,141.712,340100000.0
2006-03-21 12:40:00,141.711,141.713,141.69,141.695,362199997.0
2006-03-21 12:45:00,141.705,141.73,141.687,141.713,328900001.0
2006-03-21 12:50:00,141.714,141.735,141.697,141.707,459700007.0
2006-03-21 12:55:00,141.71,141.716,141.695,141.712,528899999.0
2006-03-21 13:00:00,141.736,141.881,141.736,141.84,486699992.0
2006-03-21 13:05:00,141.831,141.836,141.78,141.8,426700002.0
2006-03-21 13:10:00,141.785,141.789,141.682,141.69,498599999.0
2006-03-21 13:15:00,141.688,141.757,141.685,141.754,211199999.0
2006-03-21 13:20:00,141.75,141.755,141.698,141.728,280600002.0
2006-03-21 13:25:00,141.718,141.719,141.676,141.68,494399998.0
2006-03-21 13:30:00,141.68,141.71,141.667,141.71,472700001.0
2006-03-21 13:35:00,141.698,141.711,141.677,141.686,371099998.0
2006-03-21 13:40:00,141.68,141.701,141.673,141.689,371899999.0
2006-03-21 13:45:00,141.689,141.705,141.67,141.688,248999998.0
2006-03-21 13:50:00,141.679,141.708,141.674,141.674,323700000.0
2006-03-21 13:55:00,141.66,141.661,141.625,141.642,383699998.0
2006-03-21 14:00:00,141.646,141.646,141.625,141.635,403199994.0
2006-03-21 14:05:00,141.63,141.649,141.624,141.638,482399997.0
2006-03-21 14:10:00,141.643,141.652,141.622,141.631,445900001.0
2006-03-21 14:15:00,141.627,141.635,141.57,141.592,443699998.0
2006-03-21 14:20:00,141.601,141.618,141.582,141.612,602299997.0
2006-03-21 14:25:00,141.606,141.637,141.606,141.625,291999997.0
2006-03-21 14:30:00,141.624,141.637,141.592,141.6,467299996.0
2006-03-21 14:35:00,141.6,141.626,141.589,141.599,570300004.0
2006-03-21 14:40:00,141.6,141.637,141.59,141.628,407299998.0
2006-03-21 14:45:00,141.618,141.619,141.585,141.586,348299997.0
2006-03-21 14:50:00,141.593,141.634,141.585,141.634,367700001.0
2006-03-21 14:55:00,141.635,141.677,141.598,141.598,427899996.0
2006-03-21 15:00:00,141.615,141.62,141.58,141.592,522500003.0
2006-03-21 15:05:00,141.593,141.607,141.582,141.592,358999999.0
2006-03-21 15:10:00,141.589,141.607,141.579,141.585,438999999.0
2006-03-21 15:15:00,141.573,141.619,141.573,141.585,360900000.0
2006-03-21 15:20:00,141.577,141.591,141.483,141.483,482999997.0
2006-03-21 15:25:00,141.472,141.482,141.399,141.423,523099999.0
2006-03-21 15:30:00,141.437,141.515,141.397,141.422,528900006.0
2006-03-21 15:35:00,141.441,141.444,141.39,141.428,650400000.0
2006-03-21 15:40:00,141.425,141.445,141.4,141.442,564100008.0
2006-03-21 15:45:00,141.45,141.45,141.411,141.425,471500001.0
2006-03-21 15:50:00,141.414,141.424,141.36,141.38,441400004.0
2006-03-21 15:55:00,141.376,141.381,141.321,141.342,611199992.0
2006-03-21 16:00:00,141.35,141.362,141.288,141.293,457399998.0
2006-03-21 16:05:00,141.294,141.296,141.255,141.282,444100001.0
2006-03-21 16:10:00,141.28,141.313,141.268,141.306,492699996.0
2006-03-21 16:15:00,141.319,141.354,141.304,141.343,544800000.0
2006-03-21 16:20:00,141.349,141.363,141.336,141.343,442999997.0
2006-03-21 16:25:00,141.357,141.374,141.347,141.371,547899999.0
2006-03-21 16:30:00,141.38,141.451,141.343,141.435,417299999.0
2006-03-21 16:35:00,141.436,141.502,141.426,141.477,525599995.0
2006-03-21 16:40:00,141.467,141.527,141.465,141.476,499999997.0
2006-03-21 16:45:00,141.48,141.51,141.421,141.456,431600001.0
2006-03-21 16:50:00,141.481,141.503,141.454,141.495,585500001.0
2006-03-21 16:55:00,141.491,141.503,141.443,141.458,538800000.0
2006-03-21 17:00:00,141.454,141.47,141.424,141.448,604899997.0
2006-03-21 17:05:00,141.438,141.489,141.436,141.458,450999999.0
2006-03-21 17:10:00,141.444,141.46,141.407,141.412,437700000.0
2006-03-21 17:15:00,141.413,141.45,141.41,141.441,357000000.0
2006-03-21 17:20:00,141.432,141.437,141.412,141.412,351000000.0
2006-03-21 17:25:00,141.407,141.448,141.407,141.437,425600006.0
2006-03-21 17:30:00,141.433,141.433,141.404,141.417,555099999.0
2006-03-21 17:35:00,141.422,141.438,141.409,141.425,375599998.0
2006-03-21 17:40:00,141.413,141.432,141.413,141.42,482799999.0
2006-03-21 17:45:00,141.42,141.422,141.388,141.4,483400005.0
2006-03-21 17:50:00,141.397,141.408,141.358,141.365,715699991.0
2006-03-21 17:55:00,141.366,141.559,141.366,141.505,410899997.0
2006-03-21 18:00:00,141.484,141.61,141.473,141.497,5989900006.0
2006-03-21 18:05:00,141.497,141.58,141.479,141.51,7330800005.0
2006-03-21 18:10:00,141.512,141.56,141.468,141.482,5300299994.0
2006-03-21 18:15:00,141.485,141.522,141.469,141.495,5289899998.0
2006-03-21 18:20:00,141.498,141.559,141.493,141.535,6209099989.0
2006-03-21 18:25:00,141.544,141.57,141.53,141.569,4164799994.0
2006-03-21 18:30:00,141.572,141.572,141.503,141.505,5402099999.0
2006-03-21 18:35:00,141.52,141.536,141.479,141.505,3269700001.0
2006-03-21 18:40:00,141.495,141.52,141.449,141.472,2831699995.0
2006-03-21 18:45:00,141.47,141.53,141.451,141.515,2138900003.0
2006-03-21 18:50:00,141.523,141.565,141.488,141.55,3776300004.0
2006-03-21 18:55:00,141.552,141.609,141.537,141.57,3591099998.0
2006-03-21 19:00:00,141.57,141.617,141.538,141.572,2137999993.0
2006-03-21 19:05:00,141.593,141.593,141.548,141.578,4047200004.0
2006-03-21 19:10:00,141.586,141.632,141.574,141.605,1413699996.0
2006-03-21 19:15:00,141.597,141.65,141.597,141.629,2469299997.0
2006-03-21 19:20:00,141.632,141.64,141.572,141.582,2632199996.0
2006-03-21 19:25:00,141.581,141.605,141.562,141.589,3362099987.0
2006-03-21 19:30:00,141.593,141.672,141.588,141.655,3349799997.0
2006-03-21 19:35:00,141.649,141.665,141.627,141.635,2715399992.0
2006-03-21 19:40:00,141.643,141.662,141.632,141.632,2374199988.0
2006-03-21 19:45:00,141.627,141.65,141.61,141.644,1999800007.0
2006-03-21 19:50:00,141.643,141.675,141.611,141.652,2038499998.0
2006-03-21 19:55:00,141.652,141.662,141.623,141.641,2261700010.0
2006-03-21 20:00:00,141.644,141.681,141.627,141.655,1654200001.0
2006-03-21 20:05:00,141.655,141.71,141.651,141.694,2474099997.0
2006-03-21 20:10:00,141.695,141.739,141.695,141.719,2758600000.0
2006-03-21 20:15:00,141.718,141.718,141.698,141.7,1816699996.0
2006-03-21 20:20:00,141.702,141.734,141.697,141.73,1663299992.0
2006-03-21 20:25:00,141.732,141.76,141.713,141.738,3679499986.0
2006-03-21 20:30:00,141.742,141.756,141.715,141.736,5040800005.0
2006-03-21 20:35:00,141.737,141.745,141.648,141.693,2970400005.0
2006-03-21 20:40:00,141.689,141.702,141.661,141.677,3172500001.0
2006-03-21 20:45:00,141.685,141.72,141.664,141.72,3121599989.0
2006-03-21 20:50:00,141.714,141.722,141.682,141.722,3085499987.0
2006-03-21 20:55:00,141.716,141.716,141.653,141.677,4873699999.0
2006-03-21 21:00:00,141.684,141.697,141.645,141.655,3650399990.0
2006-03-21 21:05:00,141.66,141.679,141.649,141.677,2157899983.0
2006-03-21 21:10:00,141.68,141.701,141.652,141.698,2300799991.0
2006-03-21 21:15:00,141.703,141.717,141.686,141.705,3167799989.0
2006-03-21 21:20:00,141.71,141.743,141.708,141.718,3828700001.0
2006-03-21 21:25:00,141.726,141.751,141.681,141.727,1664400013.0
2006-03-21 21:30:00,141.725,141.755,141.725,141.741,1724899997.0
2006-03-21 21:35:00,141.739,141.759,141.729,141.742,761199997.0
2006-03-21 21:40:00,141.744,141.758,141.732,141.751,1846799994.0
2006-03-21 21:45:00,141.756,141.765,141.721,141.737,1511099996.0
2006-03-21 21:50:00,141.733,141.734,141.713,141.727,460200002.0
2006-03-21 21:55:00,141.737,141.748,141.714,141.723,429499994.0
2006-03-21 22:00:00,141.723,141.741,141.693,141.719,1565699994.0
2006-03-21 22:05:00,141.699,141.724,141.686,141.719,627099998.0
2006-03-21 22:10:00,141.72,141.757,141.705,141.715,694600001.0
2006-03-21 22:15:00,141.72,141.729,141.708,141.729,619699993.0
2006-03-21 22:20:00,141.725,141.739,141.708,141.712,704499999.0
2006-03-21 22:25:00,141.709,141.726,141.706,141.709,1493700003.0
2006-03-21 22:30:00,141.712,141.723,141.7,141.717,805700001.0
2006-03-21 22:35:00,141.712,141.732,141.706,141.724,1220400002.0
2006-03-21 22:40:00,141.722,141.734,141.707,141.731,1364399995.0
2006-03-21 22:45:00,141.73,141.765,141.719,141.761,1044999992.0
2006-03-21 22:50:00,141.756,141.771,141.744,141.763,805700003.0
2006-03-21 22:55:00,141.758,141.787,141.707,141.779,785899997.0
2006-03-21 23:00:00,141.805,141.81,141.774,141.788,607499999.0
2006-03-21 23:05:00,141.786,141.793,141.766,141.784,605300002.0
2006-03-21 23:10:00,141.786,141.789,141.766,141.777,635799993.0
2006-03-21 23:15:00,141.777,141.791,141.762,141.78,596200003.0
2006-03-21 23:20:00,141.786,141.805,141.772,141.798,563100004.0
2006-03-21 23:25:00,141.785,141.795,141.77,141.795,375600001.0
2006-03-21 23:30:00,141.799,141.8,141.774,141.783,534399996.0
2006-03-21 23:35:00,141.791,141.798,141.77,141.792,449600002.0
2006-03-21 23:40:00,141.789,141.818,141.779,141.806,423400002.0
2006-03-21 23:45:00,141.796,141.808,141.758,141.758,504300002.0
2006-03-21 23:50:00,141.76,141.801,141.76,141.8,493900003.0
2006-03-21 23:55:00,141.802,141.826,141.793,141.815,406200002.0
2006-03-22 00:00:00,141.813,141.871,141.789,141.806,528000001.0
2006-03-22 00:05:00,141.821,141.906,141.765,141.89,504699994.0
2006-03-22 00:10:00,141.916,141.939,141.834,141.857,401900001.0
2006-03-22 00:15:00,141.844,141.863,141.775,141.843,481000001.0
2006-03-22 00:20:00,141.845,141.859,141.777,141.823,425600000.0
2006-03-22 00:25:00,141.818,141.86,141.78,141.81,502499999.0
2006-03-22 00:30:00,141.803,141.808,141.747,141.752,553899996.0
2006-03-22 00:35:00,141.751,141.798,141.749,141.797,384600002.0
2006-03-22 00:40:00,141.79,141.79,141.738,141.744,477400000.0
2006-03-22 00:45:00,141.737,141.759,141.723,141.752,433800004.0
2006-03-22 00:50:00,141.747,141.757,141.717,141.752,438900000.0
2006-03-22 00:55:00,141.748,141.818,141.69,141.773,459899997.0
2006-03-22 01:00:00,141.782,141.831,141.74,141.811,359000000.0
2006-03-22 01:05:00,141.804,141.828,141.792,141.808,498700001.0
2006-03-22 01:10:00,141.803,141.803,141.735,141.779,391100002.0
2006-03-22 01:15:00,141.766,141.784,141.743,141.772,411799997.0
2006-03-22 01:20:00,141.778,141.787,141.751,141.763,392699997.0
2006-03-22 01:25:00,141.761,141.786,141.74,141.782,419599994.0
2006-03-22 01:30:00,141.781,141.83,141.752,141.818,506000002.0
2006-03-22 01:35:00,141.823,141.841,141.797,141.805,479500000.0
2006-03-22 01:40:00,141.808,141.852,141.805,141.849,524200007.0
2006-03-22 01:45:00,141.85,141.899,141.85,141.89,414199998.0
2006-03-22 01:50:00,141.881,141.897,141.861,141.886,452199994.0
2006-03-22 01:55:00,141.904,141.933,141.887,141.921,703100001.0
2006-03-22 02:00:00,141.922,141.951,141.903,141.919,458300005.0
2006-03-22 02:05:00,141.917,141.926,141.869,141.88,493499998.0
2006-03-22 02:10:00,141.881,141.889,141.842,141.866,479899995.0
2006-03-22 02:15:00,141.865,141.878,141.847,141.855,504599996.0
2006-03-22 02:20:00,141.869,141.899,141.862,141.885,485399995.0
2006-03-22 02:25:00,141.873,141.924,141.873,141.907,639200003.0
2006-03-22 02:30:00,141.903,141.925,141.89,141.906,422199997.0
2006-03-22 02:35:00,141.91,141.953,141.91,141.929,497199998.0
2006-03-22 02:40:00,141.93,141.946,141.919,141.932,388800002.0
2006-03-22 02:45:00,141.939,141.953,141.914,141.94,501199998.0
2006-03-22 02:50:00,141.941,141.941,141.894,141.912,505799999.0
2006-03-22 02:55:00,141.921,141.937,141.895,141.937,540599997.0
2006-03-22 03:00:00,141.949,141.953,141.915,141.915,481899996.0
2006-03-22 03:05:00,141.914,141.916,141.85,141.85,601599995.0
2006-03-22 03:10:00,141.857,141.869,141.83,141.855,313299999.0
2006-03-22 03:15:00,141.859,141.871,141.843,141.858,467300003.0
2006-03-22 03:20:00,141.852,141.867,141.817,141.824,522200000.0
2006-03-22 03:25:00,141.823,141.83,141.794,141.81,473899999.0
2006-03-22 03:30:00,141.802,141.815,141.782,141.791,316899995.0
2006-03-22 03:35:00,141.79,141.813,141.783,141.798,494299995.0
2006-03-22 03:40:00,141.786,141.822,141.782,141.815,535299998.0
2006-03-22 03:45:00,141.818,141.833,141.789,141.822,582600002.0
2006-03-22 03:50:00,141.823,141.845,141.82,141.838,432099997.0
2006-03-22 03:55:00,141.842,141.847,141.818,141.825,317899998.0
2006-03-22 04:00:00,141.822,141.838,141.799,141.823,370000003.0
2006-03-22 04:05:00,141.823,141.828,141.794,141.809,527000001.0
2006-03-22 04:10:00,141.805,141.828,141.804,141.822,378499999.0
2006-03-22 04:15:00,141.838,141.869,141.838,141.86,292799999.0
2006-03-22 04:20:00,141.865,141.884,141.834,141.867,462700004.0
2006-03-22 04:25:00,141.857,141.86,141.803,141.852,448400003.0
2006-03-22 04:30:00,141.854,141.854,141.798,141.83,634000004.0
2006-03-22 04:35:00,141.832,141.857,141.821,141.835,285999998.0
2006-03-22 04:40:00,141.849,141.86,141.84,141.849,429000000.0
2006-03-22 04:45:00,141.847,141.847,141.83,141.84,368000001.0
2006-03-22 04:50:00,141.835,141.84,141.817,141.837,219799997.0
2006-03-22 04:55:00,141.837,141.845,141.806,141.808,484399997.0
2006-03-22 05:00:00,141.812,141.822,141.799,141.809,519900004.0
2006-03-22 05:05:00,141.808,141.812,141.767,141.767,365300000.0
2006-03-22 05:10:00,141.758,141.815,141.758,141.81,391699994.0
2006-03-22 05:15:00,141.811,141.811,141.795,141.8,341500001.0
2006-03-22 05:20:00,141.805,141.832,141.784,141.798,514600001.0
2006-03-22 05:25:00,141.793,141.817,141.789,141.817,260199997.0
2006-03-22 05:30:00,141.794,141.811,141.79,141.806,303099998.0
2006-03-22 05:35:00,141.807,141.814,141.681,141.748,361000000.0
2006-03-22 05:40:00,141.753,141.756,141.731,141.737,322099998.0
2006-03-22 05:45:00,141.741,141.744,141.712,141.717,293400002.0
2006-03-22 05:50:00,141.72,141.735,141.673,141.72,471000000.0
2006-03-22 05:55:00,141.732,141.737,141.683,141.691,490099999.0
2006-03-22 06:00:00,141.682,141.746,141.682,141.725,472099993.0
2006-03-22 06:05:00,141.72,141.742,141.697,141.719,491700000.0
2006-03-22 06:10:00,141.716,141.726,141.691,141.716,453099998.0
2006-03-22 06:15:00,141.722,141.722,141.68,141.707,373000001.0
2006-03-22 06:20:00,141.72,141.723,141.668,141.668,381699998.0
2006-03-22 06:25:00,141.666,141.682,141.634,141.645,571100000.0
2006-03-22 06:30:00,141.653,141.689,141.643,141.681,479599997.0
2006-03-22 06:35:00,141.683,141.71,141.667,141.696,455199998.0
2006-03-22 06:40:00,141.685,141.707,141.679,141.707,500300001.0
2006-03-22 06:45:00,141.719,141.726,141.692,141.705,340699998.0
2006-03-22 06:50:00,141.7,141.753,141.696,141.696,380799997.0
2006-03-22 06:55:00,141.698,141.73,141.696,141.71,651599995.0
2006-03-22 07:00:00,141.71,141.71,141.678,141.703,520999997.0
2006-03-22 07:05:00,141.688,141.739,141.688,141.705,433200002.0
2006-03-22 07:10:00,141.707,141.709,141.668,141.695,519600001.0
2006-03-22 07:15:00,141.686,141.697,141.672,141.685,490099992.0
2006-03-22 07:20:00,141.669,141.728,141.669,141.72,431100003.0
2006-03-22 07:25:00,141.712,141.726,141.68,141.719,421300001.0
2006-03-22 07:30:00,141.719,141.728,141.698,141.709,421500000.0
2006-03-22 07:35:00,141.704,141.72,141.687,141.71,273099998.0
2006-03-22 07:40:00,141.705,141.74,141.705,141.74,522199999.0
2006-03-22 07:45:00,141.729,141.731,141.708,141.715,309900002.0
2006-03-22 07:50:00,141.723,141.73,141.688,141.729,399299999.0
2006-03-22 07:55:00,141.727,141.751,141.693,141.751,438500005.0
2006-03-22 08:00:00,141.752,141.753,141.721,141.721,416200001.0
2006-03-22 08:05:00,141.719,141.741,141.716,141.731,361299998.0
2006-03-22 08:10:00,141.738,141.744,141.713,141.73,359599998.0
2006-03-22 08:15:00,141.727,141.744,141.715,141.738,364800003.0
2006-03-22 08:20:00,141.737,141.737,141.706,141.728,544700001.0
2006-03-22 08:25:00,141.717,141.726,141.686,141.688,459299999.0
2006-03-22 08:30:00,141.687,141.699,141.667,141.695,348299997.0
2006-03-22 08:35:00,141.681,141.691,141.635,141.643,490200000.0
2006-03-22 08:40:00,141.645,141.674,141.636,141.668,621900001.0
2006-03-22 08:45:00,141.67,141.678,141.652,141.655,431500001.0
2006-03-22 08:50:00,141.652,141.653,141.636,141.645,420199996.0
2006-03-22 08:55:00,141.653,141.676,141.642,141.672,495200002.0
2006-03-22 09:00:00,141.666,141.677,141.643,141.674,376799997.0
2006-03-22 09:05:00,141.674,141.683,141.648,141.666,421999998.0
2006-03-22 09:10:00,141.665,141.713,141.665,141.69,439400000.0
2006-03-22 09:15:00,141.689,141.708,141.684,141.708,521599996.0
2006-03-22 09:20:00,141.697,141.73,141.664,141.676,565499999.0
2006-03-22 09:25:00,141.675,141.679,141.655,141.655,382099998.0
2006-03-22 09:30:00,141.657,141.674,141.628,141.66,473499999.0
2006-03-22 09:35:00,141.658,141.658,141.58,141.588,518300009.0
2006-03-22 09:40:00,141.595,141.62,141.573,141.575,414700007.0
2006-03-22 09:45:00,141.588,141.641,141.588,141.624,470400002.0
2006-03-22 09:50:00,141.626,141.654,141.622,141.637,546899995.0
2006-03-22 09:55:00,141.633,141.675,141.626,141.657,613900005.0
2006-03-22 10:00:00,141.643,141.669,141.633,141.669,381300000.0
2006-03-22 10:05:00,141.679,141.681,141.633,141.656,438899995.0
2006-03-22 10:10:00,141.66,141.66,141.615,141.621,531599995.0
2006-03-22 10:15:00,141.619,141.626,141.597,141.613,530900001.0
2006-03-22 10:20:00,141.609,141.633,141.6,141.617,444200001.0
2006-03-22 10:25:00,141.62,141.638,141.605,141.612,541400001.0
2006-03-22 10:30:00,141.605,141.616,141.559,141.61,429199999.0
2006-03-22 10:35:00,141.612,141.64,141.589,141.64,499000002.0
2006-03-22 10:40:00,141.65,141.67,141.624,141.625,612699991.0
2006-03-22 10:45:00,141.612,141.626,141.582,141.582,633999996.0
2006-03-22 10:50:00,141.586,141.592,141.535,141.57,498499996.0
2006-03-22 10:55:00,141.567,141.577,141.537,141.537,399000001.0
2006-03-22 11:00:00,141.53,141.53,141.448,141.513,471300001.0
2006-03-22 11:05:00,141.524,141.525,141.501,141.515,330400002.0
2006-03-22 11:10:00,141.514,141.561,141.506,141.561,554499992.0
2006-03-22 11:15:00,141.55,141.577,141.524,141.543,540099993.0
2006-03-22 11:20:00,141.533,141.551,141.523,141.527,515900002.0
2006-03-22 11:25:00,141.527,141.554,141.515,141.52,526600003.0
2006-03-22 11:30:00,141.524,141.557,141.519,141.55,513000002.0
2006-03-22 11:35:00,141.55,141.568,141.532,141.552,549600005.0
2006-03-22 11:40:00,141.544,141.563,141.539,141.554,362100002.0
2006-03-22 11:45:00,141.553,141.57,141.543,141.57,650599994.0
2006-03-22 11:50:00,141.56,141.594,141.545,141.594,418900000.0
2006-03-22 11:55:00,141.602,141.609,141.581,141.606,713400004.0
2006-03-22 12:00:00,141.613,141.643,141.53,141.54,411000000.0
2006-03-22 12:05:00,141.537,141.548,141.514,141.526,397400001.0
2006-03-22 12:10:00,141.538,141.538,141.486,141.495,413900004.0
2006-03-22 12:15:00,141.487,141.509,141.475,141.475,628500000.0
2006-03-22 12:20:00,141.469,141.555,141.465,141.555,481099997.0
2006-03-22 12:25:00,141.556,141.581,141.546,141.573,468500000.0
2006-03-22 12:30:00,141.575,141.599,141.559,141.576,566299995.0
2006-03-22 12:35:00,141.574,141.576,141.509,141.51,372599999.0
2006-03-22 12:40:00,141.494,141.51,141.422,141.444,685200001.0
2006-03-22 12:45:00,141.451,141.452,141.399,141.413,384599996.0
2006-03-22 12:50:00,141.429,141.508,141.429,141.45,500699998.0
2006-03-22 12:55:00,141.444,141.444,141.392,141.392,566800002.0
2006-03-22 13:00:00,141.381,141.408,141.345,141.362,507899999.0
2006-03-22 13:05:00,141.352,141.503,141.352,141.503,497600000.0
2006-03-22 13:10:00,141.498,141.52,141.471,141.481,541900003.0
2006-03-22 13:15:00,141.474,141.476,141.412,141.419,386399999.0
2006-03-22 13:20:00,141.405,141.432,141.368,141.432,401100000.0
2006-03-22 13:25:00,141.429,141.438,141.401,141.403,534499996.0
2006-03-22 13:30:00,141.404,141.412,141.368,141.412,340800001.0
2006-03-22 13:35:00,141.411,141.459,141.402,141.438,521600000.0
2006-03-22 13:40:00,141.439,141.474,141.421,141.459,454800003.0
2006-03-22 13:45:00,141.463,141.474,141.446,141.456,481400001.0
2006-03-22 13:50:00,141.434,141.461,141.419,141.441,446400001.0
2006-03-22 13:55:00,141.451,141.483,141.448,141.478,390699999.0
2006-03-22 14:00:00,141.497,141.497,141.467,141.495,491399997.0
2006-03-22 14:05:00,141.485,141.485,141.417,141.421,520599999.0
2006-03-22 14:10:00,141.416,141.441,141.405,141.421,395600002.0
2006-03-22 14:15:00,141.412,141.442,141.409,141.441,517399998.0
2006-03-22 14:20:00,141.452,141.467,141.444,141.465,461700000.0
2006-03-22 14:25:00,141.473,141.484,141.422,141.422,400199998.0
2006-03-22 14:30:00,141.415,141.435,141.373,141.374,292900001.0
2006-03-22 14:35:00,141.37,141.4,141.358,141.4,474600001.0
2006-03-22 14:40:00,141.406,141.44,141.393,141.423,480199995.0
2006-03-22 14:45:00,141.415,141.417,141.341,141.341,371300000.0
2006-03-22 14:50:00,141.342,141.386,141.326,141.355,455400002.0
2006-03-22 14:55:00,141.349,141.36,141.303,141.311,527300000.0
2006-03-22 15:00:00,141.315,141.32,141.287,141.307,460499998.0
2006-03-22 15:05:00,141.304,141.331,141.3,141.329,385500004.0
2006-03-22 15:10:00,141.324,141.339,141.306,141.315,712999999.0
2006-03-22 15:15:00,141.306,141.331,141.289,141.328,613799996.0
2006-03-22 15:20:00,141.313,141.323,141.259,141.297,362000001.0
2006-03-22 15:25:00,141.295,141.295,141.245,141.265,544700004.0
2006-03-22 15:30:00,141.261,141.261,141.174,141.195,529499997.0
2006-03-22 15:35:00,141.197,141.197,141.095,141.125,500200002.0
2006-03-22 15:40:00,141.123,141.153,141.114,141.117,441799999.0
2006-03-22 15:45:00,141.106,141.144,141.062,141.14,512400003.0
2006-03-22 15:50:00,141.14,141.154,141.118,141.148,503399999.0
2006-03-22 15:55:00,141.14,141.191,141.139,141.165,328399998.0
2006-03-22 16:00:00,141.167,141.183,141.14,141.145,460500000.0
2006-03-22 16:05:00,141.14,141.215,141.13,141.215,480000001.0
2006-03-22 16:10:00,141.22,141.235,141.203,141.217,454500000.0
2006-03-22 16:15:00,141.203,141.213,141.164,141.178,482799999.0
2006-03-22 16:20:00,141.186,141.291,141.184,141.267,362399999.0
2006-03-22 16:25:00,141.275,141.306,141.269,141.289,402199999.0
2006-03-22 16:30:00,141.302,141.339,141.292,141.296,488099998.0
2006-03-22 16:35:00,141.301,141.348,141.301,141.347,421199998.0
2006-03-22 16:40:00,141.344,141.348,141.311,141.332,552900001.0
2006-03-22 16:45:00,141.332,141.346,141.301,141.308,584000006.0
2006-03-22 16:50:00,141.319,141.338,141.303,141.305,449300001.0
2006-03-22 16:55:00,141.295,141.325,141.255,141.303,409600005.0
2006-03-22 17:00:00,141.301,141.315,141.248,141.278,682599998.0
2006-03-22 17:05:00,141.273,141.277,141.244,141.263,461499998.0
2006-03-22 17:10:00,141.265,141.291,141.258,141.28,360900001.0
2006-03-22 17:15:00,141.292,141.301,141.24,141.243,626100001.0
2006-03-22 17:20:00,141.241,141.249,141.156,141.159,456799997.0
2006-03-22 17:25:00,141.161,141.165,141.114,141.136,545199999.0
2006-03-22 17:30:00,141.148,141.209,141.148,141.205,477600000.0
2006-03-22 17:35:00,141.203,141.203,141.131,141.165,325199999.0
2006-03-22 17:40:00,141.16,141.267,141.16,141.253,525400003.0
2006-03-22 17:45:00,141.253,141.258,141.219,141.228,500300001.0
2006-03-22 17:50:00,141.234,141.241,141.182,141.197,456400000.0
2006-03-22 17:55:00,141.192,141.236,141.179,141.226,492600002.0
2006-03-22 18:00:00,141.229,141.243,141.12,141.221,6146299999.0
2006-03-22 18:05:00,141.221,141.254,141.198,141.203,7328799977.0
2006-03-22 18:10:00,141.206,141.239,141.188,141.221,5415899995.0
2006-03-22 18:15:00,141.22,141.227,141.202,141.205,5106400004.0
2006-03-22 18:20:00,141.198,141.239,141.195,141.22,6303499961.0
2006-03-22 18:25:00,141.219,141.222,141.155,141.171,4318999997.0
2006-03-22 18:30:00,141.17,141.18,141.142,141.177,5364299985.0
2006-03-22 18:35:00,141.185,141.213,141.167,141.178,2825000006.0
2006-03-22 18:40:00,141.177,141.209,141.176,141.196,2726400001.0
2006-03-22 18:45:00,141.19,141.207,141.158,141.182,2135700002.0
2006-03-22 18:50:00,141.176,141.186,141.142,141.171,3984500000.0
2006-03-22 18:55:00,141.175,141.2,141.155,141.158,3537299993.0
2006-03-22 19:00:00,141.145,141.145,141.095,141.095,2108599994.0
2006-03-22 19:05:00,141.097,141.115,141.054,141.08,3974700000.0
2006-03-22 19:10:00,141.09,141.097,141.056,141.062,1314100003.0
2006-03-22 19:15:00,141.055,141.074,141.022,141.026,2861499988.0
2006-03-22 19:20:00,141.021,141.051,140.983,141.017,2715699993.0
2006-03-22 19:25:00,141.021,141.057,141.014,141.037,3547099990.0
2006-03-22 19:30:00,141.042,141.058,141.007,141.045,3725199998.0
2006-03-22 19:35:00,141.047,141.074,141.039,141.06,2349299999.0
2006-03-22 19:40:00,141.064,141.102,141.035,141.039,2514699994.0
2006-03-22 19:45:00,141.038,141.087,141.035,141.042,2080499995.0
2006-03-22 19:50:00,141.05,141.083,141.04,141.083,2103400002.0
2006-03-22 19:55:00,141.085,141.105,141.073,141.078,2398599999.0
2006-03-22 20:00:00,141.082,141.082,141.044,141.05,1390799990.0
2006-03-22 20:05:00,141.05,141.084,141.035,141.05,2787300005.0
2006-03-22 20:10:00,141.042,141.09,141.029,141.063,2917100000.0
2006-03-22 20:15:00,141.067,141.094,141.057,141.066,2210700000.0
2006-03-22 20:20:00,141.066,141.105,141.06,141.1,2008399996.0
2006-03-22 20:25:00,141.1,141.112,141.073,141.098,3896100001.0
2006-03-22 20:30:00,141.09,141.09,141.061,141.062,5144000006.0
2006-03-22 20:35:00,141.074,141.102,141.057,141.064,2970199980.0
2006-03-22 20:40:00,141.055,141.071,141.043,141.052,2957200006.0
2006-03-22 20:45:00,141.059,141.128,141.045,141.128,3175899992.0
2006-03-22 20:50:00,141.127,141.151,141.116,141.15,2888899987.0
2006-03-22 20:55:00,141.147,141.167,141.137,141.15,4858400008.0
2006-03-22 21:00:00,141.147,141.158,141.13,141.147,3847699977.0
2006-03-22 21:05:00,141.154,141.222,141.145,141.193,2119999990.0
2006-03-22 21:10:00,141.2,141.218,141.186,141.209,2521700006.0
2006-03-22 21:15:00,141.201,141.209,141.177,141.177,2754799988.0
2006-03-22 21:20:00,141.178,141.204,141.166,141.169,3930099994.0
2006-03-22 21:25:00,141.181,141.218,141.177,141.203,1699599997.0
2006-03-22 21:30:00,141.201,141.221,141.184,141.19,1508199989.0
2006-03-22 21:35:00,141.19,141.202,141.17,141.191,1096400005.0
2006-03-22 21:40:00,141.195,141.201,141.125,141.136,1594999999.0
2006-03-22 21:45:00,141.136,141.15,141.125,141.125,1418699993.0
2006-03-22 21:50:00,141.122,141.143,141.113,141.13,542099997.0
2006-03-22 21:55:00,141.138,141.195,141.113,141.195,591499995.0
2006-03-22 22:00:00,141.194,141.194,141.16,141.179,1409700006.0
2006-03-22 22:05:00,141.178,141.194,141.168,141.189,576899993.0
2006-03-22 22:10:00,141.187,141.23,141.18,141.225,727499996.0
2006-03-22 22:15:00,141.229,141.24,141.21,141.223,733099991.0
2006-03-22 22:20:00,141.222,141.223,141.137,141.156,838400005.0
2006-03-22 22:25:00,141.164,141.183,141.148,141.158,1210299990.0
2006-03-22 22:30:00,141.157,141.178,141.147,141.165,916499994.0
2006-03-22 22:35:00,141.16,141.184,141.15,141.159,1200899988.0
2006-03-22 22:40:00,141.16,141.171,141.133,141.161,1365600007.0
2006-03-22 22:45:00,141.163,141.171,141.132,141.152,1054699999.0
2006-03-22 22:50:00,141.151,141.173,141.134,141.164,806899997.0
2006-03-22 22:55:00,141.157,141.168,141.109,141.133,689200002.0
2006-03-22 23:00:00,141.164,141.185,141.153,141.185,347399999.0
2006-03-22 23:05:00,141.179,141.215,141.17,141.213,431400003.0
2006-03-22 23:10:00,141.21,141.221,141.205,141.207,291799999.0
2006-03-22 23:15:00,141.204,141.256,141.201,141.24,482400002.0
2006-03-22 23:20:00,141.245,141.245,141.206,141.218,370899998.0
2006-03-22 23:25:00,141.203,141.225,141.198,141.213,528799995.0
2006-03-22 23:30:00,141.212,141.23,141.207,141.22,269099998.0
2006-03-22 23:35:00,141.225,141.228,141.2,141.205,344300002.0
2006-03-22 23:40:00,141.197,141.224,141.195,141.215,409399996.0
2006-03-22 23:45:00,141.215,141.229,141.195,141.222,391499995.0
2006-03-22 23:50:00,141.229,141.265,141.223,141.261,443600001.0
2006-03-22 23:55:00,141.26,141.303,141.254,141.303,505100002.0
2006-03-23 00:00:00,141.292,141.318,141.256,141.29,756800001.0
2006-03-23 00:05:00,141.288,141.356,141.281,141.342,543400002.0
2006-03-23 00:10:00,141.347,141.355,141.283,141.331,508899995.0
2006-03-23 00:15:00,141.305,141.341,141.256,141.322,526999998.0
2006-03-23 00:20:00,141.304,141.327,141.28,141.31,478299997.0
2006-03-23 00:25:00,141.319,141.331,141.285,141.328,444199999.0
2006-03-23 00:30:00,141.323,141.335,141.296,141.315,305400000.0
2006-03-23 00:35:00,141.313,141.335,141.309,141.32,347499998.0
2006-03-23 00:40:00,141.313,141.35,141.305,141.335,448799996.0
2006-03-23 00:45:00,141.344,141.359,141.323,141.346,379400000.0
2006-03-23 00:50:00,141.346,141.36,141.328,141.348,498300001.0
2006-03-23 00:55:00,141.35,141.372,141.342,141.361,478699999.0
2006-03-23 01:00:00,141.358,141.37,141.324,141.33,516700004.0
2006-03-23 01:05:00,141.33,141.335,141.304,141.335,233600003.0
2006-03-23 01:10:00,141.338,141.339,141.258,141.258,530599993.0
2006-03-23 01:15:00,141.26,141.265,141.233,141.234,473700003.0
2006-03-23 01:20:00,141.238,141.246,141.213,141.238,460399997.0
2006-03-23 01:25:00,141.244,141.248,141.182,141.195,331300002.0
2006-03-23 01:30:00,141.195,141.208,141.171,141.181,663700009.0
2006-03-23 01:35:00,141.186,141.226,141.173,141.192,445500003.0
2006-03-23 01:40:00,141.196,141.212,141.182,141.208,553299994.0
2006-03-23 01:45:00,141.205,141.212,141.176,141.199,412700001.0
2006-03-23 01:50:00,141.198,141.242,141.135,141.135,420199998.0
2006-03-23 01:55:00,141.152,141.181,141.133,141.155,437900004.0
2006-03-23 02:00:00,141.153,141.195,141.141,141.179,547399994.0
2006-03-23 02:05:00,141.171,141.195,141.153,141.16,485400000.0
2006-03-23 02:10:00,141.152,141.168,141.098,141.107,474799999.0
2006-03-23 02:15:00,141.111,141.145,141.106,141.125,463300000.0
2006-03-23 02:20:00,141.132,141.177,141.122,141.164,555799998.0
2006-03-23 02:25:00,141.152,141.197,141.147,141.155,618800003.0
2006-03-23 02:30:00,141.149,141.191,141.141,141.169,361399997.0
2006-03-23 02:35:00,141.164,141.172,141.107,141.115,566999993.0
2006-03-23 02:40:00,141.109,141.118,141.072,141.077,495800002.0
2006-03-23 02:45:00,141.088,141.09,141.046,141.054,450600000.0
2006-03-23 02:50:00,141.048,141.055,141.001,141.005,432300001.0
2006-03-23 02:55:00,141.006,141.007,140.867,140.875,428400000.0
2006-03-23 03:00:00,140.878,140.901,140.861,140.896,629000005.0
2006-03-23 03:05:00,140.895,140.902,140.725,140.744,466700004.0
2006-03-23 03:10:00,140.757,140.822,140.749,140.8,396500000.0
2006-03-23 03:15:00,140.784,140.796,140.752,140.756,342499999.0
2006-03-23 03:20:00,140.748,140.803,140.741,140.795,580399996.0
2006-03-23 03:25:00,140.795,140.838,140.794,140.821,584500002.0
2006-03-23 03:30:00,140.816,140.841,140.791,140.792,343500000.0
2006-03-23 03:35:00,140.816,140.892,140.816,140.856,328099998.0
2006-03-23 03:40:00,140.842,140.861,140.793,140.793,514399998.0
2006-03-23 03:45:00,140.796,140.85,140.785,140.85,374699999.0
2006-03-23 03:50:00,140.841,140.852,140.803,140.806,424400005.0
2006-03-23 03:55:00,140.807,140.808,140.756,140.808,378899998.0
2006-03-23 04:00:00,140.811,140.815,140.776,140.793,548099999.0
2006-03-23 04:05:00,140.775,140.838,140.774,140.826,549099995.0
2006-03-23 04:10:00,140.83,140.879,140.83,140.879,371799996.0
2006-03-23 04:15:00,140.877,140.886,140.861,140.875,424300000.0
2006-03-23 04:20:00,140.88,140.888,140.863,140.872,454999994.0
2006-03-23 04:25:00,140.87,140.892,140.864,140.881,584399998.0
2006-03-23 04:30:00,140.891,140.891,140.863,140.863,446900006.0
2006-03-23 04:35:00,140.866,140.894,140.866,140.885,393500003.0
2006-03-23 04:40:00,140.9,140.91,140.832,140.846,359800003.0
2006-03-23 04:45:00,140.843,140.86,140.825,140.839,482200003.0
2006-03-23 04:50:00,140.846,140.869,140.846,140.862,371299997.0
2006-03-23 04:55:00,140.86,140.911,140.85,140.9,463699993.0
2006-03-23 05:00:00,140.898,140.921,140.888,140.921,441900001.0
2006-03-23 05:05:00,140.924,140.931,140.897,140.908,450299999.0
2006-03-23 05:10:00,140.894,140.894,140.858,140.88,389899995.0
2006-03-23 05:15:00,140.896,140.916,140.893,140.901,174600000.0
2006-03-23 05:20:00,140.919,140.967,140.911,140.957,424899999.0
2006-03-23 05:25:00,140.949,140.965,140.884,140.908,312000001.0
2006-03-23 05:30:00,140.911,140.937,140.904,140.921,500299996.0
2006-03-23 05:35:00,140.92,140.92,140.881,140.912,525000003.0
2006-03-23 05:40:00,140.904,140.904,140.856,140.895,486900000.0
2006-03-23 05:45:00,140.902,140.944,140.901,140.913,404700001.0
2006-03-23 05:50:00,140.915,140.921,140.889,140.909,380399996.0
2006-03-23 05:55:00,140.903,140.906,140.871,140.879,444800002.0
2006-03-23 06:00:00,140.872,140.876,140.848,140.867,557299996.0
2006-03-23 06:05:00,140.864,140.878,140.841,140.857,614599998.0
2006-03-23 06:10:00,140.869,140.893,140.85,140.862,530300005.0
2006-03-23 06:15:00,140.862,140.896,140.859,140.89,436999997.0
2006-03-23 06:20:00,140.899,140.937,140.892,140.931,536400000.0
2006-03-23 06:25:00,140.93,140.934,140.896,140.915,478799997.0
2006-03-23 06:30:00,140.915,140.925,140.907,140.92,414999995.0
2006-03-23 06:35:00,140.92,140.943,140.906,140.935,432499998.0
2006-03-23 06:40:00,140.935,140.995,140.932,140.987,505800004.0
2006-03-23 06:45:00,140.983,140.983,140.954,140.962,287599996.0
2006-03-23 06:50:00,140.96,141.006,140.96,140.972,483299998.0
2006-03-23 06:55:00,140.964,140.977,140.938,140.956,389800002.0
2006-03-23 07:00:00,140.962,141.037,140.944,141.037,537100002.0
2006-03-23 07:05:00,141.037,141.182,141.037,141.18,500999996.0
2006-03-23 07:10:00,141.167,141.282,141.167,141.239,527200002.0
2006-03-23 07:15:00,141.251,141.325,141.251,141.3,508300001.0
2006-03-23 07:20:00,141.294,141.326,141.28,141.326,398600004.0
2006-03-23 07:25:00,141.324,141.337,141.232,141.234,399500000.0
2006-03-23 07:30:00,141.228,141.24,141.202,141.24,381299997.0
2006-03-23 07:35:00,141.239,141.25,141.223,141.244,485499998.0
2006-03-23 07:40:00,141.239,141.26,141.238,141.252,578299999.0
2006-03-23 07:45:00,141.245,141.261,141.211,141.215,313099999.0
2006-03-23 07:50:00,141.228,141.271,141.228,141.269,330699997.0
2006-03-23 07:55:00,141.277,141.305,141.254,141.3,600499997.0
2006-03-23 08:00:00,141.293,141.332,141.285,141.316,419399999.0
2006-03-23 08:05:00,141.316,141.316,141.278,141.278,436500002.0
2006-03-23 08:10:00,141.278,141.322,141.27,141.305,339100000.0
2006-03-23 08:15:00,141.31,141.332,141.296,141.313,380500001.0
2006-03-23 08:20:00,141.3,141.386,141.292,141.37,672500001.0
2006-03-23 08:25:00,141.372,141.394,141.355,141.355,555899995.0
2006-03-23 08:30:00,141.352,141.36,141.335,141.345,546000004.0
2006-03-23 08:35:00,141.34,141.388,141.336,141.363,518699996.0
2006-03-23 08:40:00,141.362,141.367,141.311,141.323,471900002.0
2006-03-23 08:45:00,141.323,141.324,141.297,141.304,423500000.0
2006-03-23 08:50:00,141.303,141.326,141.292,141.292,392099995.0
2006-03-23 08:55:00,141.297,141.297,141.235,141.287,582999997.0
2006-03-23 09:00:00,141.288,141.293,141.194,141.208,505300001.0
2006-03-23 09:05:00,141.21,141.233,141.195,141.229,469700002.0
2006-03-23 09:10:00,141.216,141.222,141.155,141.155,593999996.0
2006-03-23 09:15:00,141.158,141.255,141.158,141.225,471300000.0
2006-03-23 09:20:00,141.235,141.254,141.227,141.243,356700002.0
2006-03-23 09:25:00,141.242,141.25,141.195,141.204,495400000.0
2006-03-23 09:30:00,141.205,141.209,141.13,141.13,400499999.0
2006-03-23 09:35:00,141.113,141.134,141.088,141.099,543400006.0
2006-03-23 09:40:00,141.105,141.134,141.084,141.084,493599998.0
2006-03-23 09:45:00,141.088,141.109,141.059,141.06,429300000.0
2006-03-23 09:50:00,141.062,141.083,141.016,141.04,299500000.0
2006-03-23 09:55:00,141.021,141.058,141.001,141.029,423500002.0
2006-03-23 10:00:00,141.02,141.066,140.983,141.055,335099997.0
2006-03-23 10:05:00,141.046,141.102,141.035,141.102,383499997.0
2006-03-23 10:10:00,141.108,141.123,141.097,141.103,523200000.0
2006-03-23 10:15:00,141.095,141.102,141.051,141.063,435599999.0
2006-03-23 10:20:00,141.055,141.083,141.046,141.075,591100002.0
2006-03-23 10:25:00,141.078,141.095,141.02,141.045,614999999.0
2006-03-23 10:30:00,141.039,141.079,141.029,141.079,601200000.0
2006-03-23 10:35:00,141.087,141.101,141.077,141.101,437899997.0
2006-03-23 10:40:00,141.115,141.117,141.055,141.097,532000005.0
2006-03-23 10:45:00,141.103,141.123,141.094,141.111,248299999.0
2006-03-23 10:50:00,141.11,141.118,141.085,141.1,632700000.0
2006-03-23 10:55:00,141.1,141.108,141.062,141.062,566900006.0
2006-03-23 11:00:00,141.066,141.106,141.055,141.103,467599997.0
2006-03-23 11:05:00,141.112,141.112,141.056,141.078,372599999.0
2006-03-23 11:10:00,141.072,141.075,141.027,141.052,398599999.0
2006-03-23 11:15:00,141.041,141.073,141.035,141.066,363000001.0
2006-03-23 11:20:00,141.063,141.089,141.06,141.075,479799999.0
2006-03-23 11:25:00,141.077,141.095,141.063,141.076,411600000.0
2006-03-23 11:30:00,141.075,141.099,141.074,141.099,413599999.0
2006-03-23 11:35:00,141.1,141.136,141.094,141.133,501399999.0
2006-03-23 11:40:00,141.125,141.157,141.117,141.153,425399997.0
2006-03-23 11:45:00,141.155,141.181,141.132,141.165,625899996.0
2006-03-23 11:50:00,141.165,141.234,141.165,141.23,532499998.0
2006-03-23 11:55:00,141.238,141.27,141.221,141.234,502799997.0
2006-03-23 12:00:00,141.233,141.241,141.207,141.218,677200001.0
2006-03-23 12:05:00,141.215,141.227,141.17,141.17,544699994.0
2006-03-23 12:10:00,141.184,141.2,141.169,141.18,480800000.0
2006-03-23 12:15:00,141.185,141.203,141.175,141.201,506099996.0
2006-03-23 12:20:00,141.203,141.212,141.135,141.135,311300001.0
2006-03-23 12:25:00,141.119,141.119,141.08,141.108,526400000.0
2006-03-23 12:30:00,141.11,141.122,141.086,141.09,527400000.0
2006-03-23 12:35:00,141.092,141.165,141.092,141.165,328399999.0
2006-03-23 12:40:00,141.164,141.171,141.129,141.129,471400002.0
2006-03-23 12:45:00,141.135,141.179,141.117,141.175,586299998.0
2006-03-23 12:50:00,141.186,141.222,141.177,141.206,393200003.0
2006-03-23 12:55:00,141.209,141.229,141.185,141.185,469900004.0
2006-03-23 13:00:00,141.178,141.188,141.166,141.178,545399998.0
2006-03-23 13:05:00,141.165,141.171,141.129,141.133,331600000.0
2006-03-23 13:10:00,141.126,141.159,141.126,141.13,354300001.0
2006-03-23 13:15:00,141.124,141.179,141.124,141.169,729900000.0
2006-03-23 13:20:00,141.167,141.187,141.154,141.164,459200002.0
2006-03-23 13:25:00,141.155,141.169,141.141,141.162,528799996.0
2006-03-23 13:30:00,141.163,141.183,141.103,141.117,339100000.0
2006-03-23 13:35:00,141.11,141.122,141.091,141.094,340399999.0
2006-03-23 13:40:00,141.096,141.182,141.095,141.133,387500000.0
2006-03-23 13:45:00,141.123,141.162,141.118,141.156,398099997.0
2006-03-23 13:50:00,141.143,141.165,141.143,141.155,342400002.0
2006-03-23 13:55:00,141.156,141.196,141.156,141.178,525899998.0
2006-03-23 14:00:00,141.186,141.218,141.181,141.209,421699998.0
2006-03-23 14:05:00,141.209,141.214,141.185,141.192,479600003.0
2006-03-23 14:10:00,141.201,141.253,141.181,141.217,505699999.0
2006-03-23 14:15:00,141.217,141.231,141.187,141.195,483200003.0
2006-03-23 14:20:00,141.191,141.222,141.178,141.185,369500000.0
2006-03-23 14:25:00,141.17,141.183,141.142,141.166,470399998.0
2006-03-23 14:30:00,141.16,141.174,141.144,141.15,362700004.0
2006-03-23 14:35:00,141.15,141.156,141.132,141.153,593499994.0
2006-03-23 14:40:00,141.154,141.201,141.146,141.192,459100001.0
2006-03-23 14:45:00,141.185,141.194,141.175,141.177,592400000.0
2006-03-23 14:50:00,141.184,141.187,141.125,141.133,431199994.0
2006-03-23 14:55:00,141.129,141.143,141.114,141.125,545900002.0
2006-03-23 15:00:00,141.132,141.145,141.121,141.134,484599999.0
2006-03-23 15:05:00,141.135,141.143,141.103,141.129,512199999.0
2006-03-23 15:10:00,141.127,141.145,141.097,141.098,414300003.0
2006-03-23 15:15:00,141.079,141.142,141.079,141.108,496100003.0
2006-03-23 15:20:00,141.098,141.125,141.087,141.1,376099994.0
2006-03-23 15:25:00,141.1,141.103,141.049,141.061,568500003.0
2006-03-23 15:30:00,141.052,141.071,141.046,141.055,629599999.0
2006-03-23 15:35:00,141.06,141.06,141.029,141.035,639799998.0
2006-03-23 15:40:00,141.036,141.043,141.013,141.027,351899999.0
2006-03-23 15:45:00,141.037,141.078,141.037,141.07,435199998.0
2006-03-23 15:50:00,141.072,141.092,141.022,141.022,401099997.0
2006-03-23 15:55:00,141.021,141.021,140.986,141.003,483899997.0
2006-03-23 16:00:00,140.999,141.03,140.99,141.014,409400001.0
2006-03-23 16:05:00,141.014,141.022,141.004,141.015,425399996.0
2006-03-23 16:10:00,141.017,141.089,140.987,141.089,321599999.0
2006-03-23 16:15:00,141.087,141.087,141.044,141.053,431199999.0
2006-03-23 16:20:00,141.066,141.118,141.063,141.11,391800004.0
2006-03-23 16:25:00,141.108,141.108,141.042,141.054,425500001.0
2006-03-23 16:30:00,141.06,141.079,141.05,141.05,472199998.0
2006-03-23 16:35:00,141.058,141.066,141.037,141.053,373200003.0
2006-03-23 16:40:00,141.045,141.051,141.023,141.025,643299999.0
2006-03-23 16:45:00,141.028,141.028,140.956,140.972,459299998.0
2006-03-23 16:50:00,140.96,140.971,140.927,140.971,619000000.0
2006-03-23 16:55:00,140.98,140.99,140.961,140.97,445300004.0
2006-03-23 17:00:00,140.972,141.005,140.923,140.972,537799997.0
2006-03-23 17:05:00,140.962,140.986,140.914,140.982,514200002.0
2006-03-23 17:10:00,140.977,140.978,140.913,140.933,499999998.0
2006-03-23 17:15:00,140.935,140.965,140.923,140.933,431700000.0
2006-03-23 17:20:00,140.937,140.95,140.881,140.892,472000000.0
2006-03-23 17:25:00,140.887,140.895,140.802,140.838,488600003.0
2006-03-23 17:30:00,140.855,140.962,140.834,140.962,656499996.0
2006-03-23 17:35:00,140.975,140.985,140.898,140.942,481699998.0
2006-03-23 17:40:00,140.928,141.001,140.927,140.958,515600001.0
2006-03-23 17:45:00,140.957,141.008,140.947,140.963,474100002.0
2006-03-23 17:50:00,140.961,141.016,140.947,140.974,605099992.0
2006-03-23 17:55:00,140.978,141.042,140.958,141.028,485399998.0
2006-03-23 18:00:00,141.027,141.031,140.86,140.995,6592899994.0
2006-03-23 18:05:00,140.994,141.005,140.94,140.952,7398699987.0
2006-03-23 18:10:00,140.956,141.026,140.943,140.982,5236400004.0
2006-03-23 18:15:00,140.988,141.019,140.794,140.794,4740099984.0
2006-03-23 18:20:00,140.793,140.892,140.76,140.778,5838299989.0
2006-03-23 18:25:00,140.777,140.868,140.737,140.868,4108399982.0
2006-03-23 18:30:00,140.866,140.886,140.844,140.858,5338999996.0
2006-03-23 18:35:00,140.866,140.935,140.845,140.924,3157200000.0
2006-03-23 18:40:00,140.915,140.959,140.89,140.89,2859599993.0
2006-03-23 18:45:00,140.896,140.939,140.844,140.857,2323399996.0
2006-03-23 18:50:00,140.85,140.899,140.839,140.885,4160199997.0
2006-03-23 18:55:00,140.881,140.922,140.868,140.917,3644500006.0
2006-03-23 19:00:00,140.91,140.912,140.852,140.888,1938699996.0
2006-03-23 19:05:00,140.9,140.958,140.899,140.938,3935099996.0
2006-03-23 19:10:00,140.944,140.978,140.918,140.943,1393199998.0
2006-03-23 19:15:00,140.935,140.966,140.902,140.902,2564000002.0
2006-03-23 19:20:00,140.91,140.98,140.91,140.98,2832400001.0
2006-03-23 19:25:00,140.983,140.994,140.951,140.957,3329599990.0
2006-03-23 19:30:00,140.958,140.972,140.943,140.967,3347700009.0
2006-03-23 19:35:00,140.962,140.974,140.935,140.96,2708700007.0
2006-03-23 19:40:00,140.966,140.984,140.93,140.953,2562999992.0
2006-03-23 19:45:00,140.955,140.977,140.943,140.958,2049900000.0
2006-03-23 19:50:00,140.958,140.983,140.942,140.977,2051799989.0
2006-03-23 19:55:00,140.975,141.006,140.974,140.989,2315300004.0
2006-03-23 20:00:00,140.994,141.002,140.935,140.946,1501499995.0
2006-03-23 20:05:00,140.945,140.962,140.924,140.945,2322399999.0
2006-03-23 20:10:00,140.939,140.96,140.927,140.948,2725199995.0
2006-03-23 20:15:00,140.954,140.975,140.924,140.961,1867299996.0
2006-03-23 20:20:00,140.967,140.98,140.954,140.96,2027799999.0
2006-03-23 20:25:00,140.961,140.975,140.952,140.971,3151299993.0
2006-03-23 20:30:00,140.962,140.977,140.94,140.965,5059699974.0
2006-03-23 20:35:00,140.963,140.988,140.953,140.971,3068199985.0
2006-03-23 20:40:00,140.963,140.975,140.942,140.95,2792699999.0
2006-03-23 20:45:00,140.951,140.951,140.896,140.91,3378500007.0
2006-03-23 20:50:00,140.905,140.909,140.843,140.856,3262500005.0
2006-03-23 20:55:00,140.853,140.929,140.842,140.922,4925300009.0
2006-03-23 21:00:00,140.92,140.924,140.838,140.856,3736399983.0
2006-03-23 21:05:00,140.858,140.873,140.794,140.866,2234299997.0
2006-03-23 21:10:00,140.872,141.047,140.872,141.031,2533999992.0
2006-03-23 21:15:00,141.03,141.053,140.978,140.978,2968699999.0
2006-03-23 21:20:00,140.976,141.032,140.958,141.032,3784800004.0
2006-03-23 21:25:00,141.04,141.063,141.018,141.042,1591100001.0
2006-03-23 21:30:00,141.038,141.073,141.038,141.065,1417300003.0
2006-03-23 21:35:00,141.067,141.094,141.059,141.094,864700003.0
2006-03-23 21:40:00,141.095,141.131,141.091,141.125,2048400005.0
2006-03-23 21:45:00,141.128,141.137,141.108,141.125,1568000005.0
2006-03-23 21:50:00,141.128,141.132,141.104,141.119,538800001.0
2006-03-23 21:55:00,141.118,141.128,141.089,141.105,702299997.0
2006-03-23 22:00:00,141.105,141.113,141.083,141.087,1418899992.0
2006-03-23 22:05:00,141.09,141.118,141.09,141.103,756300003.0
2006-03-23 22:10:00,141.1,141.117,141.086,141.093,875100011.0
2006-03-23 22:15:00,141.095,141.126,141.089,141.12,535800001.0
2006-03-23 22:20:00,141.108,141.123,141.098,141.115,719799999.0
2006-03-23 22:25:00,141.113,141.123,141.092,141.102,1210900001.0
2006-03-23 22:30:00,141.111,141.122,141.087,141.099,718599999.0
2006-03-23 22:35:00,141.088,141.127,141.077,141.119,1117100002.0
2006-03-23 22:40:00,141.115,141.134,141.091,141.114,1214000000.0
2006-03-23 22:45:00,141.115,141.127,141.107,141.124,1180000005.0
2006-03-23 22:50:00,141.117,141.125,141.091,141.107,903300003.0
2006-03-23 22:55:00,141.109,141.147,141.109,141.14,713599996.0
2006-03-23 23:00:00,141.159,141.176,141.147,141.163,570400006.0
2006-03-23 23:05:00,141.163,141.169,141.136,141.136,413500000.0
2006-03-23 23:10:00,141.131,141.163,141.131,141.145,491299999.0
2006-03-23 23:15:00,141.136,141.146,141.124,141.14,314599998.0
2006-03-23 23:20:00,141.145,141.145,141.122,141.142,401699994.0
2006-03-23 23:25:00,141.123,141.123,141.092,141.106,522799998.0
2006-03-23 23:30:00,141.104,141.13,141.095,141.113,373000000.0
2006-03-23 23:35:00,141.116,141.134,141.1,141.1,602900004.0
2006-03-23 23:40:00,141.09,141.132,141.084,141.132,489799991.0
2006-03-23 23:45:00,141.123,141.132,141.106,141.114,307400000.0
2006-03-23 23:50:00,141.132,141.144,141.085,141.094,595699991.0
2006-03-23 23:55:00,141.096,141.096,141.031,141.05,411600000.0
2006-03-24 00:00:00,141.037,141.085,141.007,141.071,520499997.0
2006-03-24 00:05:00,141.084,141.115,141.043,141.044,476400001.0
2006-03-24 00:10:00,141.073,141.119,141.018,141.042,566099998.0
2006-03-24 00:15:00,141.067,141.131,141.029,141.129,517199998.0
2006-03-24 00:20:00,141.112,141.173,141.091,141.099,415400001.0
2006-03-24 00:25:00,141.098,141.163,141.077,141.15,515400000.0
2006-03-24 00:30:00,141.059,141.115,141.059,141.09,633999993.0
2006-03-24 00:35:00,141.088,141.115,141.084,141.11,411199998.0
2006-03-24 00:40:00,141.105,141.105,141.062,141.072,531399992.0
2006-03-24 00:45:00,141.07,141.07,141.029,141.029,559899991.0
2006-03-24 00:50:00,141.027,141.071,141.027,141.05,459700000.0
2006-03-24 00:55:00,141.046,141.07,141.003,141.062,470699996.0
2006-03-24 01:00:00,141.063,141.077,141.033,141.059,592100002.0
2006-03-24 01:05:00,141.061,141.063,141.032,141.06,374400000.0
2006-03-24 01:10:00,141.054,141.054,140.995,141.01,446099996.0
2006-03-24 01:15:00,141.021,141.038,141.01,141.027,440800001.0
2006-03-24 01:20:00,141.033,141.058,141.012,141.016,496999997.0
2006-03-24 01:25:00,141.03,141.032,141.009,141.011,338600001.0
2006-03-24 01:30:00,141.004,141.009,140.964,140.994,652300000.0
2006-03-24 01:35:00,141.0,141.018,140.967,140.976,346899999.0
2006-03-24 01:40:00,140.979,140.99,140.954,140.973,615400001.0
2006-03-24 01:45:00,140.971,140.998,140.959,140.992,412800004.0
2006-03-24 01:50:00,140.973,141.025,140.973,141.012,545900002.0
2006-03-24 01:55:00,141.025,141.047,141.008,141.04,299199999.0
2006-03-24 02:00:00,141.036,141.042,141.005,141.019,332499999.0
2006-03-24 02:05:00,141.019,141.056,141.019,141.043,429799999.0
2006-03-24 02:10:00,141.066,141.09,141.003,141.019,506099997.0
2006-03-24 02:15:00,141.018,141.036,140.974,140.974,469599996.0
2006-03-24 02:20:00,140.976,141.0,140.96,141.0,440000006.0
2006-03-24 02:25:00,140.999,141.028,140.994,141.005,352299999.0
2006-03-24 02:30:00,141.002,141.083,140.998,141.077,532499998.0
2006-03-24 02:35:00,141.089,141.15,141.073,141.15,462699998.0
2006-03-24 02:40:00,141.148,141.242,141.148,141.215,414099997.0
2006-03-24 02:45:00,141.201,141.217,141.131,141.15,417600004.0
2006-03-24 02:50:00,141.143,141.175,141.115,141.175,638500001.0
2006-03-24 02:55:00,141.169,141.196,141.145,141.185,555199999.0
2006-03-24 03:00:00,141.184,141.199,141.154,141.155,445999996.0
2006-03-24 03:05:00,141.153,141.181,141.145,141.173,508600006.0
2006-03-24 03:10:00,141.181,141.214,141.176,141.207,595799993.0
2006-03-24 03:15:00,141.228,141.248,141.21,141.218,329599996.0
2006-03-24 03:20:00,141.215,141.216,141.177,141.195,506999999.0
2006-03-24 03:25:00,141.188,141.216,141.182,141.207,561599992.0
2006-03-24 03:30:00,141.2,141.209,141.164,141.164,334799997.0
2006-03-24 03:35:00,141.164,141.17,141.127,141.128,424999996.0
2006-03-24 03:40:00,141.12,141.169,141.12,141.158,362699999.0
2006-03-24 03:45:00,141.164,141.203,141.161,141.2,579800004.0
2006-03-24 03:50:00,141.194,141.194,141.06,141.063,305099994.0
2006-03-24 03:55:00,141.064,141.074,141.043,141.071,265200000.0
2006-03-24 04:00:00,141.082,141.089,141.045,141.059,623900004.0
2006-03-24 04:05:00,141.068,141.073,141.051,141.065,484300002.0
2006-03-24 04:10:00,141.061,141.063,141.015,141.063,396599997.0
2006-03-24 04:15:00,141.057,141.059,141.032,141.032,378499999.0
2006-03-24 04:20:00,141.031,141.033,141.004,141.006,345199999.0
2006-03-24 04:25:00,141.006,141.05,141.006,141.032,323299997.0
2006-03-24 04:30:00,141.037,141.037,141.018,141.024,371699998.0
2006-03-24 04:35:00,141.037,141.085,141.037,141.085,298200000.0
2006-03-24 04:40:00,141.084,141.085,141.032,141.064,462100001.0
2006-03-24 04:45:00,141.058,141.065,141.047,141.059,489200002.0
2006-03-24 04:50:00,141.058,141.067,141.045,141.062,402300000.0
2006-03-24 04:55:00,141.062,141.09,141.06,141.08,364800000.0
2006-03-24 05:00:00,141.077,141.078,141.05,141.052,645999998.0
2006-03-24 05:05:00,141.047,141.063,141.047,141.063,365000005.0
2006-03-24 05:10:00,141.063,141.099,141.063,141.089,414400003.0
2006-03-24 05:15:00,141.106,141.13,141.074,141.087,428500002.0
2006-03-24 05:20:00,141.08,141.08,141.056,141.069,412500002.0
2006-03-24 05:25:00,141.071,141.074,141.05,141.065,381699999.0
2006-03-24 05:30:00,141.061,141.073,141.058,141.06,222599999.0
2006-03-24 05:35:00,141.06,141.066,141.044,141.05,304999999.0
2006-03-24 05:40:00,141.052,141.061,141.025,141.025,422799998.0
2006-03-24 05:45:00,141.027,141.043,141.012,141.016,198600000.0
2006-03-24 05:50:00,141.02,141.053,141.017,141.046,259799999.0
2006-03-24 05:55:00,141.043,141.063,141.028,141.057,529999995.0
2006-03-24 06:00:00,141.052,141.063,141.05,141.06,148999999.0
2006-03-24 06:05:00,141.061,141.061,141.023,141.029,620200002.0
2006-03-24 06:10:00,141.027,141.028,140.997,141.01,505700000.0
2006-03-24 06:15:00,141.01,141.052,140.996,141.04,435699998.0
2006-03-24 06:20:00,141.055,141.065,141.04,141.055,504499998.0
2006-03-24 06:25:00,141.056,141.079,141.04,141.079,319400001.0
2006-03-24 06:30:00,141.082,141.124,141.072,141.121,323000002.0
2006-03-24 06:35:00,141.125,141.156,141.121,141.153,396300004.0
2006-03-24 06:40:00,141.138,141.145,141.11,141.11,601400003.0
2006-03-24 06:45:00,141.11,141.119,141.103,141.111,305999998.0
2006-03-24 06:50:00,141.118,141.121,141.098,141.109,368999996.0
2006-03-24 06:55:00,141.106,141.168,141.103,141.168,538300004.0
2006-03-24 07:00:00,141.183,141.192,141.151,141.172,442100002.0
2006-03-24 07:05:00,141.16,141.189,141.155,141.174,610900004.0
2006-03-24 07:10:00,141.183,141.196,141.166,141.195,518800007.0
2006-03-24 07:15:00,141.198,141.227,141.185,141.225,472900003.0
2006-03-24 07:20:00,141.217,141.237,141.186,141.207,307600000.0
2006-03-24 07:25:00,141.207,141.216,141.175,141.178,524900000.0
2006-03-24 07:30:00,141.173,141.188,141.163,141.184,346399999.0
2006-03-24 07:35:00,141.18,141.189,141.167,141.168,416999999.0
2006-03-24 07:40:00,141.159,141.175,141.148,141.161,604600004.0
2006-03-24 07:45:00,141.155,141.18,141.154,141.18,240000001.0
2006-03-24 07:50:00,141.19,141.19,141.176,141.176,235499999.0
2006-03-24 07:55:00,141.174,141.195,141.157,141.16,417499996.0
2006-03-24 08:00:00,141.147,141.206,141.136,141.162,560600001.0
2006-03-24 08:05:00,141.171,141.192,141.154,141.154,343999999.0
2006-03-24 08:10:00,141.161,141.183,141.147,141.163,508499999.0
2006-03-24 08:15:00,141.167,141.175,141.155,141.175,268499999.0
2006-03-24 08:20:00,141.177,141.196,141.161,141.19,450099994.0
2006-03-24 08:25:00,141.187,141.189,141.155,141.164,528099992.0
2006-03-24 08:30:00,141.156,141.19,141.14,141.188,369500003.0
2006-03-24 08:35:00,141.18,141.239,141.174,141.239,480999999.0
2006-03-24 08:40:00,141.238,141.241,141.212,141.24,474900000.0
2006-03-24 08:45:00,141.241,141.241,141.19,141.192,360099997.0
2006-03-24 08:50:00,141.196,141.197,141.169,141.186,411599998.0
2006-03-24 08:55:00,141.193,141.23,141.189,141.192,520100002.0
2006-03-24 09:00:00,141.187,141.192,141.165,141.179,506900002.0
2006-03-24 09:05:00,141.18,141.192,141.125,141.135,464999995.0
2006-03-24 09:10:00,141.121,141.174,141.121,141.163,521599999.0
2006-03-24 09:15:00,141.162,141.232,141.154,141.196,371099999.0
2006-03-24 09:20:00,141.174,141.219,141.167,141.2,545999999.0
2006-03-24 09:25:00,141.195,141.204,141.14,141.15,320000002.0
2006-03-24 09:30:00,141.151,141.17,141.144,141.144,437699997.0
2006-03-24 09:35:00,141.144,141.218,141.144,141.203,360599997.0
2006-03-24 09:40:00,141.206,141.218,141.168,141.188,524499996.0
2006-03-24 09:45:00,141.202,141.212,141.178,141.186,438899998.0
2006-03-24 09:50:00,141.179,141.225,141.174,141.2,589800001.0
2006-03-24 09:55:00,141.194,141.23,141.184,141.228,534900001.0
2006-03-24 10:00:00,141.216,141.245,141.206,141.235,406500002.0
2006-03-24 10:05:00,141.249,141.255,141.233,141.234,524800004.0
2006-03-24 10:10:00,141.24,141.375,141.239,141.359,588099997.0
2006-03-24 10:15:00,141.353,141.394,141.35,141.383,425399998.0
2006-03-24 10:20:00,141.373,141.38,141.311,141.354,451699999.0
2006-03-24 10:25:00,141.367,141.391,141.257,141.299,396000002.0
2006-03-24 10:30:00,141.305,141.338,141.293,141.298,488700002.0
2006-03-24 10:35:00,141.293,141.293,141.253,141.27,320899999.0
2006-03-24 10:40:00,141.272,141.318,141.244,141.245,472100000.0
2006-03-24 10:45:00,141.247,141.291,141.239,141.291,234499997.0
2006-03-24 10:50:00,141.291,141.313,141.25,141.313,453399998.0
2006-03-24 10:55:00,141.327,141.382,141.302,141.382,540200001.0
2006-03-24 11:00:00,141.381,141.445,141.324,141.442,402899999.0
2006-03-24 11:05:00,141.469,141.527,141.459,141.51,527700002.0
2006-03-24 11:10:00,141.503,141.559,141.503,141.547,564400000.0
2006-03-24 11:15:00,141.531,141.55,141.511,141.534,584499997.0
2006-03-24 11:20:00,141.527,141.543,141.49,141.49,446199999.0
2006-03-24 11:25:00,141.488,141.558,141.486,141.545,475599998.0
2006-03-24 11:30:00,141.56,141.595,141.546,141.566,544899996.0
2006-03-24 11:35:00,141.561,141.582,141.476,141.49,681399992.0
2006-03-24 11:40:00,141.48,141.539,141.472,141.526,509299998.0
2006-03-24 11:45:00,141.53,141.551,141.509,141.551,569099999.0
2006-03-24 11:50:00,141.543,141.584,141.541,141.578,420400002.0
2006-03-24 11:55:00,141.588,141.604,141.533,141.535,496900002.0
2006-03-24 12:00:00,141.524,141.527,141.485,141.506,600100002.0
2006-03-24 12:05:00,141.508,141.522,141.465,141.471,503299997.0
2006-03-24 12:10:00,141.483,141.498,141.467,141.498,407699997.0
2006-03-24 12:15:00,141.49,141.495,141.468,141.477,501099996.0
2006-03-24 12:20:00,141.464,141.464,141.416,141.437,452399998.0
2006-03-24 12:25:00,141.44,141.472,141.433,141.46,490800000.0
2006-03-24 12:30:00,141.459,141.502,141.459,141.475,686200003.0
2006-03-24 12:35:00,141.464,141.464,141.424,141.424,456500004.0
2006-03-24 12:40:00,141.428,141.441,141.396,141.4,441999995.0
2006-03-24 12:45:00,141.413,141.481,141.411,141.472,422599998.0
2006-03-24 12:50:00,141.477,141.49,141.464,141.484,620200009.0
2006-03-24 12:55:00,141.482,141.494,141.465,141.485,523499998.0
2006-03-24 13:00:00,141.491,141.511,141.473,141.506,470700000.0
2006-03-24 13:05:00,141.494,141.52,141.487,141.506,625899999.0
2006-03-24 13:10:00,141.497,141.53,141.497,141.518,455300004.0
2006-03-24 13:15:00,141.518,141.543,141.515,141.537,490899998.0
2006-03-24 13:20:00,141.537,141.551,141.473,141.502,588699998.0
2006-03-24 13:25:00,141.499,141.511,141.371,141.371,625300003.0
2006-03-24 13:30:00,141.363,141.401,141.356,141.393,469399997.0
2006-03-24 13:35:00,141.386,141.39,141.309,141.333,456000000.0
2006-03-24 13:40:00,141.333,141.404,141.333,141.401,595799999.0
2006-03-24 13:45:00,141.426,141.464,141.395,141.416,367300004.0
2006-03-24 13:50:00,141.408,141.429,141.378,141.407,478699995.0
2006-03-24 13:55:00,141.404,141.421,141.365,141.367,421400000.0
2006-03-24 14:00:00,141.376,141.379,141.324,141.352,537600003.0
2006-03-24 14:05:00,141.353,141.39,141.342,141.376,487000001.0
2006-03-24 14:10:00,141.382,141.409,141.365,141.4,579000005.0
2006-03-24 14:15:00,141.397,141.399,141.363,141.385,326900004.0
2006-03-24 14:20:00,141.381,141.415,141.373,141.405,404200002.0
2006-03-24 14:25:00,141.394,141.411,141.34,141.34,666199995.0
2006-03-24 14:30:00,141.342,141.392,141.342,141.392,429700002.0
2006-03-24 14:35:00,141.392,141.434,141.354,141.434,632399997.0
2006-03-24 14:40:00,141.428,141.436,141.409,141.423,450800006.0
2006-03-24 14:45:00,141.432,141.435,141.389,141.389,388800001.0
2006-03-24 14:50:00,141.393,141.409,141.38,141.405,306999999.0
2006-03-24 14:55:00,141.398,141.489,141.381,141.461,467299997.0
2006-03-24 15:00:00,141.46,141.512,141.438,141.441,394099997.0
2006-03-24 15:05:00,141.445,141.483,141.445,141.482,418100000.0
2006-03-24 15:10:00,141.484,141.504,141.465,141.501,479400002.0
2006-03-24 15:15:00,141.508,141.515,141.485,141.515,507900001.0
2006-03-24 15:20:00,141.531,141.557,141.495,141.495,485800003.0
2006-03-24 15:25:00,141.502,141.523,141.45,141.455,672700004.0
2006-03-24 15:30:00,141.465,141.535,141.368,141.51,425000004.0
2006-03-24 15:35:00,141.524,141.524,141.411,141.425,625099994.0
2006-03-24 15:40:00,141.428,141.58,141.424,141.57,536599994.0
2006-03-24 15:45:00,141.583,141.587,141.439,141.447,625599996.0
2006-03-24 15:50:00,141.448,141.455,141.365,141.455,346099999.0
2006-03-24 15:55:00,141.459,141.462,141.408,141.452,611499997.0
2006-03-24 16:00:00,141.443,141.451,141.392,141.451,453099997.0
2006-03-24 16:05:00,141.465,141.69,141.465,141.679,507200000.0
2006-03-24 16:10:00,141.683,141.741,141.683,141.713,562999996.0
2006-03-24 16:15:00,141.708,141.734,141.694,141.725,499700002.0
2006-03-24 16:20:00,141.732,141.841,141.721,141.83,652700001.0
2006-03-24 16:25:00,141.829,141.836,141.805,141.816,344600000.0
2006-03-24 16:30:00,141.821,141.837,141.784,141.786,499100002.0
2006-03-24 16:35:00,141.794,141.796,141.75,141.758,391300004.0
2006-03-24 16:40:00,141.751,141.769,141.737,141.745,435799996.0
2006-03-24 16:45:00,141.743,141.75,141.712,141.74,479199996.0
2006-03-24 16:50:00,141.745,141.745,141.686,141.692,485800000.0
2006-03-24 16:55:00,141.7,141.704,141.658,141.668,556200003.0
2006-03-24 17:00:00,141.687,141.731,141.534,141.567,514600005.0
2006-03-24 17:05:00,141.557,141.639,141.527,141.56,413299999.0
2006-03-24 17:10:00,141.574,141.618,141.545,141.552,382000001.0
2006-03-24 17:15:00,141.54,141.553,141.36,141.373,551300002.0
2006-03-24 17:20:00,141.369,141.452,141.337,141.389,551700001.0
2006-03-24 17:25:00,141.375,141.48,141.365,141.44,460500001.0
2006-03-24 17:30:00,141.434,141.47,141.415,141.42,250899999.0
2006-03-24 17:35:00,141.414,141.464,141.392,141.461,440899996.0
2006-03-24 17:40:00,141.448,141.472,141.358,141.358,432999999.0
2006-03-24 17:45:00,141.339,141.418,141.328,141.381,600900004.0
2006-03-24 17:50:00,141.372,141.429,141.356,141.42,587699999.0
2006-03-24 17:55:00,141.416,141.444,141.404,141.407,311100003.0
2006-03-24 18:00:00,141.396,141.427,141.344,141.395,7036099977.0
2006-03-24 18:05:00,141.402,141.44,141.333,141.333,7935499988.0
2006-03-24 18:10:00,141.335,141.358,141.285,141.358,5164899999.0
2006-03-24 18:15:00,141.363,141.414,141.361,141.405,5504000011.0
2006-03-24 18:20:00,141.406,141.44,141.385,141.388,6231399991.0
2006-03-24 18:25:00,141.392,141.421,141.337,141.421,4271600002.0
2006-03-24 18:30:00,141.424,141.427,141.374,141.398,5436499997.0
2006-03-24 18:35:00,141.409,141.421,141.38,141.4,3118299997.0
2006-03-24 18:40:00,141.39,141.402,141.325,141.336,2907799987.0
2006-03-24 18:45:00,141.327,141.371,141.307,141.337,2001399991.0
2006-03-24 18:50:00,141.333,141.37,141.316,141.325,3628899993.0
2006-03-24 18:55:00,141.326,141.377,141.317,141.377,3380000008.0
2006-03-24 19:00:00,141.376,141.423,141.376,141.411,2001500002.0
2006-03-24 19:05:00,141.415,141.434,141.356,141.372,4199899992.0
2006-03-24 19:10:00,141.38,141.455,141.367,141.449,1067199998.0
2006-03-24 19:15:00,141.445,141.455,141.409,141.441,2606299994.0
2006-03-24 19:20:00,141.45,141.474,141.438,141.454,2538900002.0
2006-03-24 19:25:00,141.44,141.441,141.377,141.425,3309999993.0
2006-03-24 19:30:00,141.43,141.441,141.347,141.347,4057799999.0
2006-03-24 19:35:00,141.344,141.37,141.344,141.348,2635000008.0
2006-03-24 19:40:00,141.349,141.385,141.33,141.374,2455400008.0
2006-03-24 19:45:00,141.377,141.416,141.374,141.408,1961799997.0
2006-03-24 19:50:00,141.404,141.426,141.399,141.425,1900099996.0
2006-03-24 19:55:00,141.425,141.435,141.383,141.403,2224099996.0
2006-03-24 20:00:00,141.409,141.444,141.4,141.442,1367800001.0
2006-03-24 20:05:00,141.442,141.479,141.426,141.452,2380900007.0
2006-03-24 20:10:00,141.443,141.443,141.403,141.42,2538499999.0
2006-03-24 20:15:00,141.422,141.442,141.395,141.422,2083100003.0
2006-03-24 20:20:00,141.421,141.427,141.37,141.377,1761200001.0
2006-03-24 20:25:00,141.378,141.394,141.359,141.38,3785500000.0
2006-03-24 20:30:00,141.378,141.414,141.37,141.405,5113899965.0
2006-03-24 20:35:00,141.405,141.407,141.359,141.372,3003200000.0
2006-03-24 20:40:00,141.369,141.412,141.364,141.398,3252899990.0
2006-03-24 20:45:00,141.403,141.413,141.348,141.356,3355099994.0
2006-03-24 20:50:00,141.352,141.378,141.343,141.374,3167499992.0
2006-03-24 20:55:00,141.375,141.417,141.375,141.405,5002899999.0
2006-03-24 21:00:00,141.405,141.421,141.394,141.4,4083299981.0
2006-03-24 21:05:00,141.4,141.441,141.388,141.435,2187500006.0
2006-03-24 21:10:00,141.431,141.431,141.398,141.418,2504299992.0
2006-03-24 21:15:00,141.418,141.424,141.404,141.405,3307499994.0
2006-03-24 21:20:00,141.411,141.448,141.406,141.435,3915199977.0
2006-03-24 21:25:00,141.435,141.443,141.376,141.376,1542499998.0
2006-03-24 21:30:00,141.368,141.404,141.368,141.393,1485899992.0
2006-03-24 21:35:00,141.39,141.399,141.376,141.381,1035499995.0
2006-03-24 21:40:00,141.38,141.398,141.33,141.338,1572100001.0
2006-03-24 21:45:00,141.34,141.363,141.334,141.349,1480999993.0
2006-03-24 21:50:00,141.348,141.348,141.319,141.337,547600001.0
2006-03-24 21:55:00,141.339,141.358,141.309,141.354,475000001.0
2006-03-24 22:00:00,141.354,141.364,141.287,141.327,1431600002.0
2006-03-24 22:05:00,141.32,141.357,141.32,141.34,585500000.0
2006-03-24 22:10:00,141.343,141.368,141.34,141.353,772199997.0
2006-03-24 22:15:00,141.355,141.36,141.325,141.329,775099997.0
2006-03-24 22:20:00,141.332,141.378,141.331,141.373,695899995.0
2006-03-24 22:25:00,141.374,141.384,141.341,141.354,1296999999.0
2006-03-24 22:30:00,141.354,141.372,141.345,141.366,853899997.0
2006-03-24 22:35:00,141.36,141.367,141.345,141.35,1352400010.0
2006-03-24 22:40:00,141.352,141.367,141.347,141.357,1251200002.0
2006-03-24 22:45:00,141.352,141.369,141.342,141.362,1255299997.0
2006-03-24 22:50:00,141.359,141.374,141.346,141.37,1112599991.0
2006-03-24 22:55:00,141.37,141.385,141.325,141.34,860399997.0
2006-03-24 23:00:00,141.361,141.385,141.348,141.385,436000000.0
2006-03-24 23:05:00,141.382,141.409,141.364,141.384,488399995.0
2006-03-24 23:10:00,141.37,141.379,141.325,141.325,286600002.0
2006-03-24 23:15:00,141.327,141.34,141.303,141.332,423199995.0
2006-03-24 23:20:00,141.33,141.34,141.306,141.323,498900001.0
2006-03-24 23:25:00,141.324,141.361,141.323,141.349,392600001.0
2006-03-24 23:30:00,141.343,141.355,141.324,141.34,292900001.0
2006-03-24 23:35:00,141.345,141.355,141.335,141.352,456599997.0
2006-03-24 23:40:00,141.343,141.355,141.313,141.355,409199996.0
2006-03-24 23:45:00,141.355,141.38,141.338,141.347,259900001.0
2006-03-24 23:50:00,141.362,141.39,141.342,141.35,369599999.0
2006-03-24 23:55:00,141.35,141.355,141.331,141.355,473900002.0
2006-03-27 00:00:00,141.512,141.52,141.367,141.495,448100003.0
2006-03-27 00:05:00,141.498,141.509,141.471,141.488,467099993.0
2006-03-27 00:10:00,141.49,141.556,141.487,141.556,340199996.0
2006-03-27 00:15:00,141.555,141.567,141.528,141.533,569499998.0
2006-03-27 00:20:00,141.532,141.581,141.526,141.557,486800002.0
2006-03-27 00:25:00,141.566,141.599,141.504,141.528,431699995.0
2006-03-27 00:30:00,141.534,141.555,141.511,141.511,466399999.0
2006-03-27 00:35:00,141.501,141.553,141.486,141.553,361499999.0
2006-03-27 00:40:00,141.545,141.557,141.535,141.553,345500003.0
2006-03-27 00:45:00,141.555,141.556,141.523,141.53,447000004.0
2006-03-27 00:50:00,141.521,141.529,141.458,141.464,421600003.0
2006-03-27 00:55:00,141.462,141.476,141.44,141.463,570600001.0
2006-03-27 01:00:00,141.467,141.476,141.391,141.455,557199996.0
2006-03-27 01:05:00,141.461,141.467,141.445,141.465,298299997.0
2006-03-27 01:10:00,141.468,141.485,141.461,141.467,535200001.0
2006-03-27 01:15:00,141.48,141.49,141.455,141.46,564999991.0
2006-03-27 01:20:00,141.465,141.488,141.451,141.451,416799997.0
2006-03-27 01:25:00,141.458,141.459,141.355,141.358,296100002.0
2006-03-27 01:30:00,141.339,141.388,141.339,141.378,390199997.0
2006-03-27 01:35:00,141.389,141.458,141.384,141.458,551899998.0
2006-03-27 01:40:00,141.46,141.476,141.44,141.464,316999996.0
2006-03-27 01:45:00,141.461,141.483,141.45,141.479,355699995.0
2006-03-27 01:50:00,141.463,141.499,141.46,141.478,609600002.0
2006-03-27 01:55:00,141.487,141.497,141.453,141.469,379199994.0
2006-03-27 02:00:00,141.46,141.469,141.384,141.384,465899998.0
2006-03-27 02:05:00,141.348,141.403,141.346,141.389,513600003.0
2006-03-27 02:10:00,141.39,141.4,141.36,141.369,636600005.0
2006-03-27 02:15:00,141.376,141.453,141.375,141.453,454599998.0
2006-03-27 02:20:00,141.449,141.449,141.345,141.379,526700003.0
2006-03-27 02:25:00,141.365,141.371,141.194,141.22,391700002.0
2006-03-27 02:30:00,141.214,141.227,141.17,141.178,411999998.0
2006-03-27 02:35:00,141.171,141.171,141.112,141.136,463000001.0
2006-03-27 02:40:00,141.135,141.167,141.104,141.118,514200001.0
2006-03-27 02:45:00,141.115,141.119,141.03,141.03,432099997.0
2006-03-27 02:50:00,141.026,141.026,140.923,140.925,400200004.0
2006-03-27 02:55:00,140.902,140.924,140.756,140.768,708400000.0
2006-03-27 03:00:00,140.762,140.774,140.624,140.629,439800001.0
2006-03-27 03:05:00,140.625,140.717,140.612,140.717,591100000.0
2006-03-27 03:10:00,140.733,140.75,140.674,140.705,447099997.0
2006-03-27 03:15:00,140.717,140.725,140.673,140.673,401999993.0
2006-03-27 03:20:00,140.661,140.767,140.661,140.758,640999998.0
2006-03-27 03:25:00,140.76,140.799,140.747,140.781,414499998.0
2006-03-27 03:30:00,140.776,140.795,140.742,140.747,393800005.0
2006-03-27 03:35:00,140.75,140.75,140.675,140.675,379299999.0
2006-03-27 03:40:00,140.662,140.679,140.498,140.502,467400002.0
2006-03-27 03:45:00,140.52,140.543,140.498,140.512,423600004.0
2006-03-27 03:50:00,140.503,140.505,140.479,140.499,630800003.0
2006-03-27 03:55:00,140.507,140.54,140.505,140.53,376499998.0
2006-03-27 04:00:00,140.527,140.527,140.471,140.498,310999998.0
2006-03-27 04:05:00,140.49,140.549,140.49,140.528,495900004.0
2006-03-27 04:10:00,140.525,140.539,140.506,140.533,231899999.0
2006-03-27 04:15:00,140.534,140.537,140.491,140.491,273800000.0
2006-03-27 04:20:00,140.5,140.511,140.484,140.491,515400006.0
2006-03-27 04:25:00,140.493,140.498,140.346,140.368,417699997.0
2006-03-27 04:30:00,140.385,140.408,140.367,140.4,410799999.0
2006-03-27 04:35:00,140.398,140.405,140.347,140.352,418200000.0
2006-03-27 04:40:00,140.369,140.403,140.367,140.4,286300001.0
2006-03-27 04:45:00,140.392,140.407,140.325,140.325,418499994.0
2006-03-27 04:50:00,140.32,140.377,140.319,140.341,474699998.0
2006-03-27 04:55:00,140.345,140.378,140.308,140.378,468400000.0
2006-03-27 05:00:00,140.383,140.434,140.383,140.427,560999997.0
2006-03-27 05:05:00,140.421,140.496,140.42,140.437,498000003.0
2006-03-27 05:10:00,140.428,140.43,140.365,140.365,524299997.0
2006-03-27 05:15:00,140.374,140.433,140.363,140.427,528499993.0
2006-03-27 05:20:00,140.428,140.485,140.423,140.485,510100000.0
2006-03-27 05:25:00,140.487,140.516,140.449,140.503,334299999.0
2006-03-27 05:30:00,140.488,140.558,140.486,140.553,389900001.0
2006-03-27 05:35:00,140.555,140.555,140.5,140.54,282199999.0
2006-03-27 05:40:00,140.545,140.552,140.506,140.517,279600001.0
2006-03-27 05:45:00,140.53,140.575,140.52,140.532,329000001.0
2006-03-27 05:50:00,140.54,140.575,140.515,140.575,383299994.0
2006-03-27 05:55:00,140.583,140.614,140.581,140.605,433999994.0
2006-03-27 06:00:00,140.592,140.653,140.592,140.65,490599996.0
2006-03-27 06:05:00,140.649,140.657,140.617,140.624,532599995.0
2006-03-27 06:10:00,140.627,140.633,140.553,140.565,535300002.0
2006-03-27 06:15:00,140.566,140.566,140.491,140.491,335999997.0
2006-03-27 06:20:00,140.497,140.552,140.489,140.552,483900002.0
2006-03-27 06:25:00,140.571,140.596,140.549,140.57,454400001.0
2006-03-27 06:30:00,140.56,140.571,140.545,140.553,401499997.0
2006-03-27 06:35:00,140.554,140.566,140.514,140.514,390399996.0
2006-03-27 06:40:00,140.502,140.531,140.477,140.495,450699997.0
2006-03-27 06:45:00,140.499,140.524,140.49,140.505,472500002.0
2006-03-27 06:50:00,140.494,140.494,140.448,140.459,505900002.0
2006-03-27 06:55:00,140.436,140.457,140.313,140.33,427999996.0
2006-03-27 07:00:00,140.346,140.408,140.327,140.407,470200003.0
2006-03-27 07:05:00,140.4,140.429,140.395,140.41,493200005.0
2006-03-27 07:10:00,140.41,140.41,140.357,140.405,413300001.0
2006-03-27 07:15:00,140.399,140.428,140.362,140.363,426199998.0
2006-03-27 07:20:00,140.35,140.355,140.302,140.321,345900000.0
2006-03-27 07:25:00,140.311,140.339,140.3,140.318,517700006.0
2006-03-27 07:30:00,140.315,140.407,140.311,140.407,399100003.0
2006-03-27 07:35:00,140.408,140.418,140.375,140.404,576900001.0
2006-03-27 07:40:00,140.4,140.463,140.399,140.455,550599998.0
2006-03-27 07:45:00,140.453,140.498,140.453,140.469,382199997.0
2006-03-27 07:50:00,140.471,140.5,140.458,140.48,438400002.0
2006-03-27 07:55:00,140.478,140.541,140.478,140.525,486400003.0
2006-03-27 08:00:00,140.515,140.529,140.487,140.528,384499997.0
2006-03-27 08:05:00,140.525,140.532,140.501,140.522,418000005.0
2006-03-27 08:10:00,140.528,140.574,140.521,140.543,452399995.0
2006-03-27 08:15:00,140.552,140.596,140.537,140.552,291299998.0
2006-03-27 08:20:00,140.539,140.58,140.532,140.573,546100003.0
2006-03-27 08:25:00,140.567,140.582,140.53,140.545,551699997.0
2006-03-27 08:30:00,140.545,140.561,140.531,140.546,477300001.0
2006-03-27 08:35:00,140.533,140.579,140.531,140.571,547899998.0
2006-03-27 08:40:00,140.558,140.558,140.471,140.471,499900002.0
2006-03-27 08:45:00,140.46,140.485,140.446,140.453,454099996.0
2006-03-27 08:50:00,140.451,140.478,140.438,140.445,403000003.0
2006-03-27 08:55:00,140.44,140.445,140.402,140.423,548099996.0
2006-03-27 09:00:00,140.423,140.435,140.39,140.393,313800000.0
2006-03-27 09:05:00,140.387,140.422,140.381,140.41,463700000.0
2006-03-27 09:10:00,140.396,140.405,140.33,140.339,427699997.0
2006-03-27 09:15:00,140.345,140.388,140.345,140.386,410000004.0
2006-03-27 09:20:00,140.381,140.391,140.366,140.378,578099998.0
2006-03-27 09:25:00,140.387,140.409,140.365,140.365,418299999.0
2006-03-27 09:30:00,140.368,140.389,140.351,140.359,414399999.0
2006-03-27 09:35:00,140.364,140.402,140.364,140.382,509399999.0
2006-03-27 09:40:00,140.398,140.42,140.386,140.394,370799993.0
2006-03-27 09:45:00,140.403,140.451,140.397,140.429,432900000.0
2006-03-27 09:50:00,140.435,140.485,140.435,140.472,439599992.0
2006-03-27 09:55:00,140.464,140.511,140.45,140.511,621600011.0
2006-03-27 10:00:00,140.508,140.59,140.507,140.581,659400003.0
2006-03-27 10:05:00,140.576,140.592,140.569,140.589,418300003.0
2006-03-27 10:10:00,140.586,140.586,140.542,140.557,519400001.0
2006-03-27 10:15:00,140.566,140.64,140.566,140.614,498299999.0
2006-03-27 10:20:00,140.61,140.63,140.577,140.6,622299990.0
2006-03-27 10:25:00,140.601,140.614,140.574,140.59,461500005.0
2006-03-27 10:30:00,140.593,140.593,140.552,140.552,402200000.0
2006-03-27 10:35:00,140.552,140.582,140.547,140.58,351100003.0
2006-03-27 10:40:00,140.582,140.589,140.547,140.556,364699999.0
2006-03-27 10:45:00,140.562,140.621,140.562,140.605,332699997.0
2006-03-27 10:50:00,140.609,140.644,140.589,140.608,474599998.0
2006-03-27 10:55:00,140.607,140.607,140.541,140.541,506600000.0
2006-03-27 11:00:00,140.542,140.543,140.501,140.504,416000003.0
2006-03-27 11:05:00,140.52,140.534,140.514,140.528,506899994.0
2006-03-27 11:10:00,140.527,140.529,140.497,140.517,447699995.0
2006-03-27 11:15:00,140.512,140.566,140.506,140.56,444700001.0
2006-03-27 11:20:00,140.555,140.586,140.53,140.562,385300002.0
2006-03-27 11:25:00,140.554,140.568,140.524,140.527,430899996.0
2006-03-27 11:30:00,140.53,140.538,140.511,140.518,445000000.0
2006-03-27 11:35:00,140.511,140.531,140.472,140.491,605299998.0
2006-03-27 11:40:00,140.477,140.477,140.443,140.474,405899996.0
2006-03-27 11:45:00,140.475,140.492,140.466,140.492,681200001.0
2006-03-27 11:50:00,140.481,140.494,140.466,140.494,455799996.0
2006-03-27 11:55:00,140.498,140.533,140.48,140.501,567400000.0
2006-03-27 12:00:00,140.504,140.548,140.504,140.54,601100005.0
2006-03-27 12:05:00,140.536,140.554,140.531,140.552,484899996.0
2006-03-27 12:10:00,140.553,140.574,140.541,140.552,454999997.0
2006-03-27 12:15:00,140.557,140.563,140.522,140.533,500600002.0
2006-03-27 12:20:00,140.526,140.548,140.526,140.538,541699994.0
2006-03-27 12:25:00,140.537,140.54,140.518,140.53,458300000.0
2006-03-27 12:30:00,140.53,140.546,140.461,140.461,436999997.0
2006-03-27 12:35:00,140.466,140.535,140.459,140.49,450400000.0
2006-03-27 12:40:00,140.485,140.508,140.471,140.475,464499999.0
2006-03-27 12:45:00,140.485,140.526,140.468,140.498,553900000.0
2006-03-27 12:50:00,140.493,140.502,140.47,140.485,444500002.0
2006-03-27 12:55:00,140.489,140.495,140.425,140.425,467299998.0
2006-03-27 13:00:00,140.425,140.425,140.356,140.36,582599996.0
2006-03-27 13:05:00,140.363,140.377,140.321,140.325,276100000.0
2006-03-27 13:10:00,140.32,140.354,140.315,140.342,421799998.0
2006-03-27 13:15:00,140.338,140.345,140.299,140.306,414100004.0
2006-03-27 13:20:00,140.313,140.313,140.223,140.245,403200004.0
2006-03-27 13:25:00,140.245,140.296,140.242,140.272,641399997.0
2006-03-27 13:30:00,140.27,140.27,140.223,140.25,515199998.0
2006-03-27 13:35:00,140.24,140.25,140.177,140.178,345300003.0
2006-03-27 13:40:00,140.175,140.186,140.14,140.14,458600001.0
2006-03-27 13:45:00,140.141,140.164,140.136,140.155,341000002.0
2006-03-27 13:50:00,140.144,140.18,140.144,140.154,345900000.0
2006-03-27 13:55:00,140.153,140.178,140.147,140.148,434399999.0
2006-03-27 14:00:00,140.153,140.171,140.137,140.17,484599997.0
2006-03-27 14:05:00,140.162,140.168,140.135,140.142,499699998.0
2006-03-27 14:10:00,140.146,140.166,140.129,140.129,413900000.0
2006-03-27 14:15:00,140.114,140.152,140.109,140.143,399000000.0
2006-03-27 14:20:00,140.148,140.171,140.119,140.138,330700003.0
2006-03-27 14:25:00,140.134,140.178,140.129,140.173,482600002.0
2006-03-27 14:30:00,140.168,140.208,140.168,140.205,384699999.0
2006-03-27 14:35:00,140.203,140.25,140.196,140.241,687599991.0
2006-03-27 14:40:00,140.24,140.248,140.195,140.22,502500000.0
2006-03-27 14:45:00,140.218,140.223,140.195,140.215,498100002.0
2006-03-27 14:50:00,140.217,140.242,140.217,140.232,542400003.0
2006-03-27 14:55:00,140.228,140.252,140.223,140.238,659600002.0
2006-03-27 15:00:00,140.247,140.281,140.232,140.272,551399999.0
2006-03-27 15:05:00,140.268,140.332,140.268,140.324,362499996.0
2006-03-27 15:10:00,140.323,140.355,140.309,140.34,514899997.0
2006-03-27 15:15:00,140.338,140.351,140.309,140.335,443499997.0
2006-03-27 15:20:00,140.341,140.341,140.24,140.243,446299992.0
2006-03-27 15:25:00,140.241,140.281,140.232,140.281,435500005.0
2006-03-27 15:30:00,140.284,140.288,140.241,140.246,489499997.0
2006-03-27 15:35:00,140.247,140.29,140.222,140.29,303400004.0
2006-03-27 15:40:00,140.302,140.309,140.251,140.255,460299999.0
2006-03-27 15:45:00,140.254,140.263,140.231,140.243,447299999.0
2006-03-27 15:50:00,140.245,140.255,140.219,140.23,405699999.0
2006-03-27 15:55:00,140.225,140.234,140.165,140.176,493399998.0
2006-03-27 16:00:00,140.174,140.21,140.147,140.21,439299996.0
2006-03-27 16:05:00,140.21,140.268,140.185,140.268,642200002.0
2006-03-27 16:10:00,140.28,140.303,140.207,140.21,533599999.0
2006-03-27 16:15:00,140.212,140.226,140.187,140.215,433299995.0
2006-03-27 16:20:00,140.213,140.227,140.179,140.179,431499997.0
2006-03-27 16:25:00,140.186,140.187,140.14,140.14,348100001.0
2006-03-27 16:30:00,140.144,140.152,140.093,140.095,521500000.0
2006-03-27 16:35:00,140.102,140.133,140.083,140.127,554099999.0
2006-03-27 16:40:00,140.126,140.144,140.101,140.13,438200004.0
2006-03-27 16:45:00,140.133,140.156,140.124,140.127,502799996.0
2006-03-27 16:50:00,140.127,140.144,140.112,140.135,413999999.0
2006-03-27 16:55:00,140.13,140.163,140.126,140.126,505400002.0
2006-03-27 17:00:00,140.128,140.179,140.108,140.179,558899999.0
2006-03-27 17:05:00,140.177,140.224,140.164,140.221,453599999.0
2006-03-27 17:10:00,140.225,140.255,140.216,140.242,440100003.0
2006-03-27 17:15:00,140.236,140.264,140.217,140.224,547099998.0
2006-03-27 17:20:00,140.225,140.243,140.171,140.171,401999999.0
2006-03-27 17:25:00,140.159,140.198,140.124,140.192,635900001.0
2006-03-27 17:30:00,140.192,140.195,140.094,140.1,424700010.0
2006-03-27 17:35:00,140.111,140.123,140.075,140.08,271600000.0
2006-03-27 17:40:00,140.07,140.131,140.07,140.125,354000000.0
2006-03-27 17:45:00,140.12,140.126,140.089,140.099,424499994.0
2006-03-27 17:50:00,140.107,140.137,140.107,140.13,517199999.0
2006-03-27 17:55:00,140.129,140.147,140.09,140.09,368500000.0
2006-03-27 18:00:00,140.089,140.117,140.088,140.099,6282900003.0
2006-03-27 18:05:00,140.099,140.105,140.053,140.068,7446600001.0
2006-03-27 18:10:00,140.074,140.084,140.064,140.075,4798499999.0
2006-03-27 18:15:00,140.073,140.082,140.052,140.062,4883499988.0
2006-03-27 18:20:00,140.061,140.088,140.054,140.068,6639399982.0
2006-03-27 18:25:00,140.068,140.068,140.019,140.038,4283799998.0
2006-03-27 18:30:00,140.03,140.061,140.02,140.045,5528900001.0
2006-03-27 18:35:00,140.048,140.063,140.03,140.056,2929499990.0
2006-03-27 18:40:00,140.056,140.083,140.053,140.072,3046599995.0
2006-03-27 18:45:00,140.067,140.091,140.049,140.058,2248599995.0
2006-03-27 18:50:00,140.06,140.066,139.979,139.997,3957400002.0
2006-03-27 18:55:00,140.002,140.093,140.001,140.093,3351499983.0
2006-03-27 19:00:00,140.097,140.112,140.056,140.072,2070200000.0
2006-03-27 19:05:00,140.071,140.071,139.98,140.035,3878800001.0
2006-03-27 19:10:00,140.046,140.051,140.02,140.03,1250500003.0
2006-03-27 19:15:00,140.026,140.087,140.026,140.053,2916800007.0
2006-03-27 19:20:00,140.06,140.088,140.055,140.088,2710699999.0
2006-03-27 19:25:00,140.085,140.109,140.058,140.059,3545299995.0
2006-03-27 19:30:00,140.067,140.097,140.067,140.09,3527900007.0
2006-03-27 19:35:00,140.085,140.126,140.073,140.097,2425600001.0
2006-03-27 19:40:00,140.103,140.145,140.078,140.086,2404499986.0
2006-03-27 19:45:00,140.085,140.094,140.05,140.072,1901499995.0
2006-03-27 19:50:00,140.069,140.073,139.99,140.03,2054200012.0
2006-03-27 19:55:00,140.04,140.053,140.025,140.042,2056499989.0
2006-03-27 20:00:00,140.054,140.099,140.054,140.075,1464399999.0
2006-03-27 20:05:00,140.077,140.087,140.047,140.063,2667200002.0
2006-03-27 20:10:00,140.06,140.067,140.045,140.05,2822299984.0
2006-03-27 20:15:00,140.051,140.078,140.027,140.066,1975799996.0
2006-03-27 20:20:00,140.072,140.12,140.071,140.12,1781599999.0
2006-03-27 20:25:00,140.121,140.164,140.112,140.125,3626300011.0
2006-03-27 20:30:00,140.123,140.145,140.118,140.118,5239600014.0
2006-03-27 20:35:00,140.121,140.165,140.114,140.16,2905299994.0
2006-03-27 20:40:00,140.155,140.166,140.124,140.14,2885899979.0
2006-03-27 20:45:00,140.146,140.147,140.123,140.135,3071699994.0
2006-03-27 20:50:00,140.13,140.138,140.118,140.134,3093900004.0
2006-03-27 20:55:00,140.13,140.142,140.107,140.111,4807199996.0
2006-03-27 21:00:00,140.112,140.14,140.108,140.132,3954200006.0
2006-03-27 21:05:00,140.123,140.126,140.078,140.12,2320599991.0
2006-03-27 21:10:00,140.12,140.151,140.101,140.151,2152100002.0
2006-03-27 21:15:00,140.153,140.158,140.125,140.125,2821400007.0
2006-03-27 21:20:00,140.117,140.137,140.096,140.101,3508900002.0
2006-03-27 21:25:00,140.103,140.179,140.103,140.173,1504700002.0
2006-03-27 21:30:00,140.172,140.185,140.108,140.114,1237800002.0
2006-03-27 21:35:00,140.109,140.12,140.103,140.12,928400004.0
2006-03-27 21:40:00,140.121,140.154,140.111,140.14,1723600001.0
2006-03-27 21:45:00,140.138,140.144,140.125,140.13,1761700001.0
2006-03-27 21:50:00,140.136,140.144,140.117,140.127,548800000.0
2006-03-27 21:55:00,140.13,140.134,140.108,140.11,345400002.0
2006-03-27 22:00:00,140.112,140.123,140.107,140.114,1496299994.0
2006-03-27 22:05:00,140.107,140.13,140.1,140.122,653699996.0
2006-03-27 22:10:00,140.12,140.158,140.113,140.151,598199997.0
2006-03-27 22:15:00,140.17,140.221,140.154,140.154,806699994.0
2006-03-27 22:20:00,140.153,140.179,140.153,140.179,802800000.0
2006-03-27 22:25:00,140.184,140.191,140.125,140.145,1539199999.0
2006-03-27 22:30:00,140.148,140.148,140.115,140.144,966799998.0
2006-03-27 22:35:00,140.141,140.233,140.138,140.219,1215300004.0
2006-03-27 22:40:00,140.223,140.284,140.223,140.24,1023300003.0
2006-03-27 22:45:00,140.243,140.29,140.23,140.263,873799997.0
2006-03-27 22:50:00,140.255,140.263,140.231,140.241,955199983.0
2006-03-27 22:55:00,140.23,140.237,140.205,140.215,1058999992.0
2006-03-27 23:00:00,140.234,140.244,140.217,140.225,642900001.0
2006-03-27 23:05:00,140.211,140.215,140.177,140.19,432800004.0
2006-03-27 23:10:00,140.185,140.198,140.174,140.187,421800000.0
2006-03-27 23:15:00,140.189,140.204,140.178,140.18,406499999.0
2006-03-27 23:20:00,140.188,140.193,140.176,140.188,435299993.0
2006-03-27 23:25:00,140.17,140.232,140.166,140.223,503300003.0
2006-03-27 23:30:00,140.214,140.214,140.18,140.183,429299999.0
2006-03-27 23:35:00,140.187,140.244,140.18,140.225,484099998.0
2006-03-27 23:40:00,140.224,140.266,140.215,140.235,366000002.0
2006-03-27 23:45:00,140.241,140.267,140.233,140.233,361500003.0
2006-03-27 23:50:00,140.239,140.249,140.224,140.23,497299997.0
2006-03-27 23:55:00,140.227,140.25,140.211,140.25,553799998.0
2006-03-28 00:00:00,140.242,140.255,140.12,140.183,545599995.0
2006-03-28 00:05:00,140.182,140.198,140.117,140.186,467999999.0
2006-03-28 00:10:00,140.183,140.232,140.151,140.159,442199997.0
2006-03-28 00:15:00,140.17,140.202,140.126,140.177,518399997.0
2006-03-28 00:20:00,140.165,140.249,140.143,140.235,592799997.0
2006-03-28 00:25:00,140.245,140.255,140.205,140.212,355800000.0
2006-03-28 00:30:00,140.21,140.221,140.198,140.201,426799994.0
2006-03-28 00:35:00,140.201,140.221,140.189,140.213,322899998.0
2006-03-28 00:40:00,140.215,140.239,140.212,140.233,388899999.0
2006-03-28 00:45:00,140.235,140.24,140.155,140.175,351500001.0
2006-03-28 00:50:00,140.171,140.211,140.171,140.204,493199998.0
2006-03-28 00:55:00,140.202,140.242,140.193,140.193,568099999.0
2006-03-28 01:00:00,140.19,140.228,140.19,140.21,425200000.0
2006-03-28 01:05:00,140.206,140.206,140.17,140.171,291900000.0
2006-03-28 01:10:00,140.167,140.17,140.072,140.094,574500001.0
2006-03-28 01:15:00,140.084,140.088,140.043,140.043,444599997.0
2006-03-28 01:20:00,140.055,140.08,140.044,140.065,580799992.0
2006-03-28 01:25:00,140.075,140.111,140.068,140.068,458299996.0
2006-03-28 01:30:00,140.059,140.067,139.983,140.002,440999994.0
2006-03-28 01:35:00,140.017,140.054,139.992,140.008,644199998.0
2006-03-28 01:40:00,140.003,140.003,139.805,139.847,445799996.0
2006-03-28 01:45:00,139.86,139.924,139.825,139.841,461399995.0
2006-03-28 01:50:00,139.839,139.925,139.839,139.909,444200002.0
2006-03-28 01:55:00,139.929,140.022,139.916,139.988,378999998.0
2006-03-28 02:00:00,139.992,140.002,139.962,139.975,525100002.0
2006-03-28 02:05:00,139.974,139.979,139.855,139.855,507200001.0
2006-03-28 02:10:00,139.856,139.864,139.79,139.845,477999999.0
2006-03-28 02:15:00,139.84,139.841,139.786,139.838,581099997.0
2006-03-28 02:20:00,139.835,139.839,139.797,139.83,506699996.0
2006-03-28 02:25:00,139.812,139.812,139.787,139.793,443299998.0
2006-03-28 02:30:00,139.792,139.816,139.778,139.816,461299998.0
2006-03-28 02:35:00,139.821,139.822,139.753,139.77,602100000.0
2006-03-28 02:40:00,139.775,139.817,139.734,139.758,501399999.0
2006-03-28 02:45:00,139.747,139.757,139.715,139.728,471500000.0
2006-03-28 02:50:00,139.719,139.73,139.701,139.725,471199995.0
2006-03-28 02:55:00,139.717,139.847,139.717,139.846,629399995.0
2006-03-28 03:00:00,139.853,139.969,139.847,139.965,377100000.0
2006-03-28 03:05:00,139.979,140.124,139.948,140.119,480400000.0
2006-03-28 03:10:00,140.11,140.262,140.106,140.247,520800000.0
2006-03-28 03:15:00,140.239,140.328,140.217,140.325,372200005.0
2006-03-28 03:20:00,140.325,140.362,140.303,140.306,546499997.0
2006-03-28 03:25:00,140.314,140.333,140.263,140.263,583900003.0
2006-03-28 03:30:00,140.257,140.435,140.257,140.399,548699999.0
2006-03-28 03:35:00,140.391,140.395,140.297,140.297,466199995.0
2006-03-28 03:40:00,140.274,140.282,140.237,140.273,304800003.0
2006-03-28 03:45:00,140.277,140.293,140.251,140.258,482299996.0
2006-03-28 03:50:00,140.262,140.272,140.213,140.219,389700004.0
2006-03-28 03:55:00,140.217,140.233,140.169,140.17,392100002.0
2006-03-28 04:00:00,140.177,140.207,140.151,140.155,348799996.0
2006-03-28 04:05:00,140.161,140.181,140.156,140.178,410999999.0
2006-03-28 04:10:00,140.175,140.175,140.107,140.112,413999998.0
2006-03-28 04:15:00,140.112,140.143,140.108,140.135,339699999.0
2006-03-28 04:20:00,140.137,140.143,140.115,140.135,418799999.0
2006-03-28 04:25:00,140.119,140.157,140.119,140.146,456799995.0
2006-03-28 04:30:00,140.153,140.16,140.136,140.141,381199998.0
2006-03-28 04:35:00,140.136,140.155,140.127,140.14,452999998.0
2006-03-28 04:40:00,140.151,140.154,140.12,140.134,433600006.0
2006-03-28 04:45:00,140.138,140.157,140.131,140.155,384000000.0
2006-03-28 04:50:00,140.15,140.176,140.15,140.156,421099996.0
2006-03-28 04:55:00,140.152,140.164,140.143,140.152,473199997.0
2006-03-28 05:00:00,140.152,140.168,140.148,140.161,403599997.0
2006-03-28 05:05:00,140.158,140.169,140.129,140.13,431699998.0
2006-03-28 05:10:00,140.125,140.161,140.121,140.148,432999999.0
2006-03-28 05:15:00,140.15,140.153,140.133,140.148,430900004.0
2006-03-28 05:20:00,140.152,140.158,140.139,140.152,463400004.0
2006-03-28 05:25:00,140.151,140.151,140.123,140.15,606799997.0
2006-03-28 05:30:00,140.14,140.197,140.127,140.176,455399998.0
2006-03-28 05:35:00,140.189,140.277,140.182,140.273,378600000.0
2006-03-28 05:40:00,140.275,140.351,140.264,140.324,507699995.0
2006-03-28 05:45:00,140.318,140.412,140.313,140.345,488399996.0
2006-03-28 05:50:00,140.338,140.427,140.327,140.346,350800001.0
2006-03-28 05:55:00,140.338,140.341,140.224,140.267,352999998.0
2006-03-28 06:00:00,140.265,140.296,140.244,140.273,608299993.0
2006-03-28 06:05:00,140.282,140.282,140.242,140.266,424800000.0
2006-03-28 06:10:00,140.263,140.323,140.261,140.323,396799996.0
2006-03-28 06:15:00,140.33,140.383,140.313,140.359,442299998.0
2006-03-28 06:20:00,140.355,140.403,140.355,140.392,481099994.0
2006-03-28 06:25:00,140.397,140.47,140.391,140.452,523800005.0
2006-03-28 06:30:00,140.454,140.53,140.45,140.498,491400001.0
2006-03-28 06:35:00,140.503,140.503,140.403,140.448,548199998.0
2006-03-28 06:40:00,140.444,140.545,140.444,140.46,362899998.0
2006-03-28 06:45:00,140.435,140.475,140.429,140.434,448500001.0
2006-03-28 06:50:00,140.437,140.475,140.434,140.475,412200003.0
2006-03-28 06:55:00,140.48,140.519,140.48,140.486,485099999.0
2006-03-28 07:00:00,140.488,140.514,140.459,140.475,613499998.0
2006-03-28 07:05:00,140.468,140.492,140.445,140.462,556800000.0
2006-03-28 07:10:00,140.467,140.47,140.441,140.465,445499996.0
2006-03-28 07:15:00,140.464,140.478,140.38,140.395,401600001.0
2006-03-28 07:20:00,140.388,140.399,140.348,140.348,333199998.0
2006-03-28 07:25:00,140.338,140.376,140.338,140.37,387700002.0
2006-03-28 07:30:00,140.362,140.385,140.342,140.385,353699999.0
2006-03-28 07:35:00,140.377,140.417,140.36,140.4,380699998.0
2006-03-28 07:40:00,140.392,140.406,140.383,140.4,503500000.0
2006-03-28 07:45:00,140.393,140.461,140.387,140.442,347799993.0
2006-03-28 07:50:00,140.451,140.476,140.433,140.445,430300000.0
2006-03-28 07:55:00,140.451,140.461,140.323,140.355,367500004.0
2006-03-28 08:00:00,140.357,140.364,140.289,140.357,544699999.0
2006-03-28 08:05:00,140.363,140.421,140.349,140.405,485700003.0
2006-03-28 08:10:00,140.403,140.436,140.393,140.43,479799996.0
2006-03-28 08:15:00,140.437,140.52,140.424,140.502,517700001.0
2006-03-28 08:20:00,140.51,140.545,140.488,140.49,424000000.0
2006-03-28 08:25:00,140.494,140.54,140.487,140.487,369700000.0
2006-03-28 08:30:00,140.473,140.475,140.416,140.468,604399996.0
2006-03-28 08:35:00,140.456,140.46,140.415,140.452,504699997.0
2006-03-28 08:40:00,140.443,140.443,140.402,140.418,518000001.0
2006-03-28 08:45:00,140.424,140.429,140.359,140.4,352800004.0
2006-03-28 08:50:00,140.401,140.458,140.393,140.448,377600004.0
2006-03-28 08:55:00,140.448,140.464,140.43,140.446,763899999.0
2006-03-28 09:00:00,140.429,140.436,140.39,140.398,327699998.0
2006-03-28 09:05:00,140.397,140.46,140.397,140.46,307300001.0
2006-03-28 09:10:00,140.448,140.457,140.385,140.385,566200001.0
2006-03-28 09:15:00,140.39,140.423,140.39,140.406,500800003.0
2006-03-28 09:20:00,140.409,140.429,140.392,140.399,345200002.0
2006-03-28 09:25:00,140.404,140.418,140.386,140.395,351500000.0
2006-03-28 09:30:00,140.401,140.408,140.38,140.38,514300003.0
2006-03-28 09:35:00,140.375,140.388,140.356,140.357,535799999.0
2006-03-28 09:40:00,140.37,140.412,140.37,140.4,344000000.0
2006-03-28 09:45:00,140.406,140.419,140.396,140.415,507100001.0
2006-03-28 09:50:00,140.415,140.459,140.413,140.452,464700000.0
2006-03-28 09:55:00,140.438,140.45,140.424,140.443,704800002.0
2006-03-28 10:00:00,140.46,140.692,140.46,140.683,611100000.0
2006-03-28 10:05:00,140.671,140.758,140.639,140.758,680099999.0
2006-03-28 10:10:00,140.77,140.843,140.732,140.838,484500002.0
2006-03-28 10:15:00,140.838,140.872,140.777,140.777,425699997.0
2006-03-28 10:20:00,140.754,140.807,140.754,140.764,702200005.0
2006-03-28 10:25:00,140.765,140.843,140.751,140.843,468700003.0
2006-03-28 10:30:00,140.855,140.926,140.845,140.877,536600003.0
2006-03-28 10:35:00,140.886,140.889,140.826,140.841,464600002.0
2006-03-28 10:40:00,140.837,140.837,140.717,140.807,553200003.0
2006-03-28 10:45:00,140.802,140.835,140.801,140.825,575800001.0
2006-03-28 10:50:00,140.827,140.87,140.82,140.87,648399998.0
2006-03-28 10:55:00,140.871,140.871,140.798,140.798,450499998.0
2006-03-28 11:00:00,140.795,140.797,140.745,140.753,480000001.0
2006-03-28 11:05:00,140.755,140.761,140.722,140.734,404900001.0
2006-03-28 11:10:00,140.739,140.755,140.726,140.74,334500000.0
2006-03-28 11:15:00,140.732,140.75,140.717,140.738,439399996.0
2006-03-28 11:20:00,140.731,140.753,140.719,140.742,694200002.0
2006-03-28 11:25:00,140.739,140.761,140.728,140.744,535599994.0
2006-03-28 11:30:00,140.75,140.819,140.75,140.81,512599998.0
2006-03-28 11:35:00,140.805,140.826,140.79,140.826,657099995.0
2006-03-28 11:40:00,140.821,140.833,140.771,140.793,500300005.0
2006-03-28 11:45:00,140.789,140.884,140.764,140.85,474599999.0
2006-03-28 11:50:00,140.84,140.873,140.84,140.842,372099997.0
2006-03-28 11:55:00,140.845,140.848,140.813,140.824,655199997.0
2006-03-28 12:00:00,140.816,140.865,140.803,140.865,515899995.0
2006-03-28 12:05:00,140.865,140.922,140.856,140.862,511599999.0
2006-03-28 12:10:00,140.861,140.861,140.809,140.828,453600003.0
2006-03-28 12:15:00,140.831,140.852,140.807,140.848,514399995.0
2006-03-28 12:20:00,140.835,140.853,140.818,140.82,428799999.0
2006-03-28 12:25:00,140.824,140.824,140.739,140.782,310200000.0
2006-03-28 12:30:00,140.782,140.8,140.709,140.732,556000006.0
2006-03-28 12:35:00,140.724,140.734,140.706,140.714,350299996.0
2006-03-28 12:40:00,140.718,140.77,140.711,140.761,407600000.0
2006-03-28 12:45:00,140.772,140.813,140.746,140.807,418900005.0
2006-03-28 12:50:00,140.817,140.849,140.799,140.836,545599987.0
2006-03-28 12:55:00,140.829,140.829,140.785,140.792,503200005.0
2006-03-28 13:00:00,140.787,140.797,140.775,140.783,420499999.0
2006-03-28 13:05:00,140.769,140.777,140.73,140.757,303299999.0
2006-03-28 13:10:00,140.756,140.791,140.756,140.763,546500002.0
2006-03-28 13:15:00,140.755,140.785,140.751,140.78,438500001.0
2006-03-28 13:20:00,140.785,140.79,140.751,140.765,437600000.0
2006-03-28 13:25:00,140.758,140.805,140.752,140.802,596100000.0
2006-03-28 13:30:00,140.797,140.835,140.77,140.835,558900005.0
2006-03-28 13:35:00,140.823,140.851,140.823,140.845,479600002.0
2006-03-28 13:40:00,140.839,140.861,140.815,140.845,341700003.0
2006-03-28 13:45:00,140.848,140.871,140.848,140.858,475199997.0
2006-03-28 13:50:00,140.848,140.87,140.847,140.858,290499999.0
2006-03-28 13:55:00,140.86,140.964,140.86,140.956,348299998.0
2006-03-28 14:00:00,140.958,141.137,140.927,141.129,528099995.0
2006-03-28 14:05:00,141.106,141.106,141.053,141.058,560400001.0
2006-03-28 14:10:00,141.067,141.114,141.062,141.067,594699992.0
2006-03-28 14:15:00,141.057,141.074,141.023,141.029,324499998.0
2006-03-28 14:20:00,141.023,141.033,140.999,141.027,451799999.0
2006-03-28 14:25:00,141.028,141.038,141.017,141.032,404800000.0
2006-03-28 14:30:00,141.031,141.048,141.008,141.008,571799994.0
2006-03-28 14:35:00,141.002,141.015,140.984,141.015,492800002.0
2006-03-28 14:40:00,141.016,141.026,140.98,141.006,539299997.0
2006-03-28 14:45:00,141.021,141.033,140.992,141.01,540200000.0
2006-03-28 14:50:00,141.014,141.022,141.0,141.0,440999996.0
2006-03-28 14:55:00,140.995,141.068,140.994,141.056,552400000.0
2006-03-28 15:00:00,141.067,141.073,141.042,141.042,373299999.0
2006-03-28 15:05:00,141.041,141.061,141.019,141.042,491100002.0
2006-03-28 15:10:00,141.045,141.186,141.036,141.185,604800000.0
2006-03-28 15:15:00,141.166,141.185,141.153,141.185,294299998.0
2006-03-28 15:20:00,141.177,141.203,141.159,141.171,492900000.0
2006-03-28 15:25:00,141.181,141.249,141.179,141.246,521199997.0
2006-03-28 15:30:00,141.245,141.255,141.208,141.225,632000005.0
2006-03-28 15:35:00,141.232,141.262,141.197,141.262,405700003.0
2006-03-28 15:40:00,141.263,141.263,141.177,141.2,471400002.0
2006-03-28 15:45:00,141.197,141.26,141.177,141.24,534300001.0
2006-03-28 15:50:00,141.24,141.24,141.19,141.198,372400001.0
2006-03-28 15:55:00,141.184,141.19,141.162,141.17,420899997.0
2006-03-28 16:00:00,141.167,141.2,141.146,141.189,510099994.0
2006-03-28 16:05:00,141.186,141.188,141.157,141.166,497499996.0
2006-03-28 16:10:00,141.163,141.177,141.14,141.171,539500003.0
2006-03-28 16:15:00,141.172,141.176,141.125,141.142,477100003.0
2006-03-28 16:20:00,141.15,141.196,141.138,141.191,400799997.0
2006-03-28 16:25:00,141.197,141.218,141.145,141.154,494600000.0
2006-03-28 16:30:00,141.163,141.163,141.118,141.126,402600001.0
2006-03-28 16:35:00,141.132,141.149,141.119,141.137,330599999.0
2006-03-28 16:40:00,141.131,141.143,141.121,141.133,448300000.0
2006-03-28 16:45:00,141.14,141.145,141.126,141.143,612400009.0
2006-03-28 16:50:00,141.139,141.225,141.12,141.185,498800006.0
2006-03-28 16:55:00,141.176,141.176,141.112,141.112,530500000.0
2006-03-28 17:00:00,141.093,141.269,141.09,141.268,483199999.0
2006-03-28 17:05:00,141.267,141.268,141.206,141.231,422600003.0
2006-03-28 17:10:00,141.226,141.237,141.155,141.22,388399998.0
2006-03-28 17:15:00,141.201,141.243,141.188,141.243,497500003.0
2006-03-28 17:20:00,141.243,141.274,141.227,141.257,493400001.0
2006-03-28 17:25:00,141.251,141.261,141.213,141.26,492300001.0
2006-03-28 17:30:00,141.262,141.434,141.262,141.424,393700003.0
2006-03-28 17:35:00,141.425,141.459,141.386,141.453,558100002.0
2006-03-28 17:40:00,141.444,141.49,141.435,141.485,519499994.0
2006-03-28 17:45:00,141.489,141.52,141.47,141.505,335800001.0
2006-03-28 17:50:00,141.499,141.561,141.465,141.507,607800002.0
2006-03-28 17:55:00,141.5,141.528,141.486,141.52,556499999.0
2006-03-28 18:00:00,141.518,141.573,141.513,141.558,6106599998.0
2006-03-28 18:05:00,141.55,141.58,141.543,141.543,7855799991.0
2006-03-28 18:10:00,141.545,141.545,141.507,141.514,5251899990.0
2006-03-28 18:15:00,141.519,141.587,141.517,141.557,5252099987.0
2006-03-28 18:20:00,141.555,141.593,141.533,141.577,6046899992.0
2006-03-28 18:25:00,141.582,141.591,141.557,141.582,4480900005.0
2006-03-28 18:30:00,141.577,141.6,141.561,141.567,5485399980.0
2006-03-28 18:35:00,141.564,141.569,141.529,141.56,3686099997.0
2006-03-28 18:40:00,141.538,141.557,141.504,141.518,2653899989.0
2006-03-28 18:45:00,141.51,141.591,141.5,141.579,2283699993.0
2006-03-28 18:50:00,141.583,141.599,141.562,141.568,3802600017.0
2006-03-28 18:55:00,141.57,141.595,141.558,141.563,3702799989.0
2006-03-28 19:00:00,141.552,141.587,141.547,141.566,2199199995.0
2006-03-28 19:05:00,141.573,141.582,141.525,141.54,3605600010.0
2006-03-28 19:10:00,141.546,141.546,141.492,141.493,1452600015.0
2006-03-28 19:15:00,141.482,141.502,141.451,141.462,2495100004.0
2006-03-28 19:20:00,141.469,141.472,141.445,141.468,2476599995.0
2006-03-28 19:25:00,141.468,141.496,141.453,141.454,3544499999.0
2006-03-28 19:30:00,141.455,141.468,141.43,141.457,3410799994.0
2006-03-28 19:35:00,141.453,141.503,141.445,141.455,2394899999.0
2006-03-28 19:40:00,141.461,141.498,141.447,141.493,2449599999.0
2006-03-28 19:45:00,141.492,141.517,141.463,141.478,1653499998.0
2006-03-28 19:50:00,141.488,141.502,141.458,141.482,1953699998.0
2006-03-28 19:55:00,141.481,141.528,141.464,141.517,2549900008.0
2006-03-28 20:00:00,141.52,141.54,141.504,141.529,1698299996.0
2006-03-28 20:05:00,141.532,141.54,141.518,141.526,2414099993.0
2006-03-28 20:10:00,141.52,141.543,141.508,141.53,3053000004.0
2006-03-28 20:15:00,141.536,141.543,141.486,141.486,2151399992.0
2006-03-28 20:20:00,141.487,141.528,141.463,141.47,1843299995.0
2006-03-28 20:25:00,141.47,141.554,141.461,141.545,3618699987.0
2006-03-28 20:30:00,141.547,141.57,141.484,141.558,4909399970.0
2006-03-28 20:35:00,141.557,141.562,141.503,141.515,2772200005.0
2006-03-28 20:40:00,141.507,141.534,141.474,141.482,3240399989.0
2006-03-28 20:45:00,141.49,141.507,141.467,141.477,3396300003.0
2006-03-28 20:50:00,141.472,141.488,141.414,141.427,2846699987.0
2006-03-28 20:55:00,141.427,141.503,141.416,141.49,5037300005.0
2006-03-28 21:00:00,141.487,141.493,141.47,141.478,4280199968.0
2006-03-28 21:05:00,141.482,141.5,141.441,141.475,2123199997.0
2006-03-28 21:10:00,141.475,141.537,141.281,141.507,2267700007.0
2006-03-28 21:15:00,141.501,141.501,140.989,141.308,2984699995.0
2006-03-28 21:20:00,141.307,141.484,141.191,141.386,4003399993.0
2006-03-28 21:25:00,141.393,141.481,141.305,141.405,1367699995.0
2006-03-28 21:30:00,141.406,141.531,141.305,141.531,1439199990.0
2006-03-28 21:35:00,141.539,141.665,141.525,141.644,1121199997.0
2006-03-28 21:40:00,141.641,141.659,141.601,141.625,1672399996.0
2006-03-28 21:45:00,141.633,141.681,141.624,141.665,1702699997.0
2006-03-28 21:50:00,141.678,141.679,141.605,141.613,526399997.0
2006-03-28 21:55:00,141.622,141.636,141.549,141.618,498700002.0
2006-03-28 22:00:00,141.632,141.67,141.602,141.606,1501700002.0
2006-03-28 22:05:00,141.595,141.614,141.576,141.59,522400000.0
2006-03-28 22:10:00,141.588,141.634,141.569,141.626,798599999.0
2006-03-28 22:15:00,141.63,141.641,141.561,141.598,788099998.0
2006-03-28 22:20:00,141.597,141.618,141.592,141.613,966099997.0
2006-03-28 22:25:00,141.61,141.615,141.594,141.615,1296799995.0
2006-03-28 22:30:00,141.619,141.624,141.593,141.607,861499999.0
2006-03-28 22:35:00,141.599,141.612,141.515,141.535,1233299990.0
2006-03-28 22:40:00,141.539,141.585,141.531,141.565,1090799993.0
2006-03-28 22:45:00,141.561,141.568,141.542,141.556,1127100009.0
2006-03-28 22:50:00,141.555,141.555,141.522,141.537,1024299998.0
2006-03-28 22:55:00,141.534,141.551,141.52,141.532,566399998.0
2006-03-28 23:00:00,141.549,141.56,141.534,141.545,404899999.0
2006-03-28 23:05:00,141.545,141.556,141.529,141.54,492399996.0
2006-03-28 23:10:00,141.534,141.583,141.524,141.579,396699999.0
2006-03-28 23:15:00,141.58,141.587,141.534,141.551,359099998.0
2006-03-28 23:20:00,141.563,141.563,141.502,141.54,502499999.0
2006-03-28 23:25:00,141.527,141.536,141.513,141.535,445699997.0
2006-03-28 23:30:00,141.539,141.552,141.49,141.504,342900001.0
2006-03-28 23:35:00,141.509,141.513,141.477,141.496,531300002.0
2006-03-28 23:40:00,141.495,141.514,141.485,141.505,366500004.0
2006-03-28 23:45:00,141.509,141.522,141.496,141.496,329999999.0
2006-03-28 23:50:00,141.504,141.515,141.471,141.478,552799997.0
2006-03-28 23:55:00,141.481,141.522,141.472,141.48,498900000.0
2006-03-29 00:00:00,141.467,141.56,141.467,141.521,588400001.0
2006-03-29 00:05:00,141.531,141.561,141.509,141.552,523999999.0
2006-03-29 00:10:00,141.538,141.565,141.474,141.522,422499998.0
2006-03-29 00:15:00,141.527,141.561,141.475,141.517,534200001.0
2006-03-29 00:20:00,141.517,141.524,141.422,141.445,497600002.0
2006-03-29 00:25:00,141.467,141.478,141.43,141.464,387799998.0
2006-03-29 00:30:00,141.462,141.475,141.448,141.448,439999998.0
2006-03-29 00:35:00,141.446,141.492,141.44,141.492,335400000.0
2006-03-29 00:40:00,141.487,141.513,141.466,141.473,405900004.0
2006-03-29 00:45:00,141.466,141.477,141.406,141.415,518700002.0
2006-03-29 00:50:00,141.407,141.417,141.388,141.399,365100000.0
2006-03-29 00:55:00,141.394,141.437,141.389,141.429,440699997.0
2006-03-29 01:00:00,141.426,141.449,141.399,141.42,647200002.0
2006-03-29 01:05:00,141.416,141.44,141.405,141.44,455299997.0
2006-03-29 01:10:00,141.443,141.453,141.424,141.452,606599999.0
2006-03-29 01:15:00,141.466,141.491,141.461,141.47,481300001.0
2006-03-29 01:20:00,141.474,141.474,141.403,141.415,523100001.0
2006-03-29 01:25:00,141.429,141.441,141.417,141.428,336499998.0
2006-03-29 01:30:00,141.42,141.497,141.408,141.48,674799993.0
2006-03-29 01:35:00,141.482,141.489,141.409,141.425,504300000.0
2006-03-29 01:40:00,141.429,141.447,141.404,141.437,522999999.0
2006-03-29 01:45:00,141.426,141.427,141.389,141.419,438199999.0
2006-03-29 01:50:00,141.412,141.468,141.409,141.431,399499994.0
2006-03-29 01:55:00,141.432,141.432,141.383,141.395,575499998.0
2006-03-29 02:00:00,141.381,141.384,141.345,141.372,482299997.0
2006-03-29 02:05:00,141.367,141.371,141.34,141.34,426399997.0
2006-03-29 02:10:00,141.345,141.354,141.299,141.341,432200000.0
2006-03-29 02:15:00,141.346,141.361,141.328,141.334,346900002.0
2006-03-29 02:20:00,141.335,141.393,141.323,141.393,400499999.0
2006-03-29 02:25:00,141.384,141.44,141.377,141.412,448200002.0
2006-03-29 02:30:00,141.403,141.414,141.345,141.365,360199998.0
2006-03-29 02:35:00,141.374,141.411,141.35,141.403,378999997.0
2006-03-29 02:40:00,141.398,141.398,141.366,141.373,559199994.0
2006-03-29 02:45:00,141.361,141.445,141.352,141.4,540100000.0
2006-03-29 02:50:00,141.399,141.503,141.387,141.503,420300000.0
2006-03-29 02:55:00,141.503,141.53,141.475,141.507,564900000.0
2006-03-29 03:00:00,141.517,141.521,141.485,141.49,533200001.0
2006-03-29 03:05:00,141.488,141.497,141.44,141.458,549299995.0
2006-03-29 03:10:00,141.449,141.449,141.402,141.416,408299997.0
2006-03-29 03:15:00,141.424,141.432,141.398,141.415,429900000.0
2006-03-29 03:20:00,141.405,141.431,141.397,141.422,664100014.0
2006-03-29 03:25:00,141.422,141.461,141.413,141.457,397700000.0
2006-03-29 03:30:00,141.443,141.456,141.406,141.421,330999997.0
2006-03-29 03:35:00,141.413,141.437,141.409,141.427,332799996.0
2006-03-29 03:40:00,141.432,141.478,141.431,141.448,426699998.0
2006-03-29 03:45:00,141.453,141.494,141.445,141.484,367200002.0
2006-03-29 03:50:00,141.483,141.527,141.477,141.483,339099997.0
2006-03-29 03:55:00,141.464,141.472,141.431,141.442,356799999.0
2006-03-29 04:00:00,141.446,141.451,141.428,141.451,370299997.0
2006-03-29 04:05:00,141.448,141.46,141.43,141.434,429800000.0
2006-03-29 04:10:00,141.436,141.449,141.427,141.449,405099998.0
2006-03-29 04:15:00,141.443,141.505,141.441,141.469,374199997.0
2006-03-29 04:20:00,141.474,141.474,141.435,141.46,487400000.0
2006-03-29 04:25:00,141.458,141.491,141.449,141.481,528699995.0
2006-03-29 04:30:00,141.482,141.482,141.442,141.449,478700002.0
2006-03-29 04:35:00,141.449,141.46,141.422,141.426,404299996.0
2006-03-29 04:40:00,141.431,141.46,141.425,141.46,379099999.0
2006-03-29 04:45:00,141.45,141.45,141.422,141.433,386099997.0
2006-03-29 04:50:00,141.438,141.441,141.412,141.42,404599996.0
2006-03-29 04:55:00,141.422,141.498,141.422,141.472,425100002.0
2006-03-29 05:00:00,141.475,141.475,141.427,141.459,504899997.0
2006-03-29 05:05:00,141.465,141.465,141.429,141.457,623200000.0
2006-03-29 05:10:00,141.455,141.455,141.43,141.437,201999999.0
2006-03-29 05:15:00,141.451,141.46,141.438,141.448,406400000.0
2006-03-29 05:20:00,141.461,141.47,141.451,141.461,383899999.0
2006-03-29 05:25:00,141.462,141.468,141.451,141.468,171400001.0
2006-03-29 05:30:00,141.448,141.448,141.393,141.399,338099996.0
2006-03-29 05:35:00,141.4,141.438,141.395,141.431,254700000.0
2006-03-29 05:40:00,141.438,141.489,141.414,141.489,445199998.0
2006-03-29 05:45:00,141.491,141.491,141.389,141.396,372000001.0
2006-03-29 05:50:00,141.402,141.404,141.331,141.339,406500003.0
2006-03-29 05:55:00,141.338,141.372,141.328,141.357,524600002.0
2006-03-29 06:00:00,141.354,141.384,141.33,141.338,409299999.0
2006-03-29 06:05:00,141.333,141.372,141.307,141.316,550099997.0
2006-03-29 06:10:00,141.32,141.393,141.32,141.387,534000002.0
2006-03-29 06:15:00,141.388,141.392,141.347,141.353,419699998.0
2006-03-29 06:20:00,141.357,141.389,141.357,141.38,333699997.0
2006-03-29 06:25:00,141.388,141.394,141.347,141.347,502800002.0
2006-03-29 06:30:00,141.345,141.397,141.345,141.386,358100002.0
2006-03-29 06:35:00,141.393,141.4,141.372,141.39,524300002.0
2006-03-29 06:40:00,141.385,141.418,141.369,141.414,509199998.0
2006-03-29 06:45:00,141.418,141.425,141.392,141.424,339399998.0
2006-03-29 06:50:00,141.418,141.42,141.39,141.399,316899998.0
2006-03-29 06:55:00,141.401,141.444,141.401,141.444,442600003.0
2006-03-29 07:00:00,141.452,141.455,141.424,141.447,422000002.0
2006-03-29 07:05:00,141.431,141.451,141.392,141.4,583500002.0
2006-03-29 07:10:00,141.406,141.438,141.4,141.426,433299996.0
2006-03-29 07:15:00,141.427,141.486,141.427,141.466,482300002.0
2006-03-29 07:20:00,141.452,141.48,141.433,141.48,352800005.0
2006-03-29 07:25:00,141.48,141.492,141.471,141.485,522100003.0
2006-03-29 07:30:00,141.483,141.516,141.478,141.495,528999997.0
2006-03-29 07:35:00,141.489,141.516,141.47,141.493,515599995.0
2006-03-29 07:40:00,141.485,141.522,141.468,141.505,501999997.0
2006-03-29 07:45:00,141.499,141.509,141.489,141.502,416699995.0
2006-03-29 07:50:00,141.512,141.513,141.433,141.459,496299999.0
2006-03-29 07:55:00,141.471,141.478,141.415,141.433,550700007.0
2006-03-29 08:00:00,141.437,141.49,141.429,141.464,445999994.0
2006-03-29 08:05:00,141.472,141.486,141.428,141.466,501200000.0
2006-03-29 08:10:00,141.465,141.488,141.439,141.483,413099997.0
2006-03-29 08:15:00,141.482,141.501,141.469,141.474,554800001.0
2006-03-29 08:20:00,141.481,141.51,141.45,141.51,560499999.0
2006-03-29 08:25:00,141.501,141.537,141.484,141.484,360900006.0
2006-03-29 08:30:00,141.484,141.497,141.428,141.46,622600003.0
2006-03-29 08:35:00,141.456,141.499,141.45,141.487,528099996.0
2006-03-29 08:40:00,141.485,141.545,141.485,141.545,690599998.0
2006-03-29 08:45:00,141.534,141.534,141.463,141.5,483099995.0
2006-03-29 08:50:00,141.499,141.505,141.379,141.379,504299992.0
2006-03-29 08:55:00,141.365,141.403,141.315,141.375,465199996.0
2006-03-29 09:00:00,141.363,141.378,141.331,141.356,275199998.0
2006-03-29 09:05:00,141.371,141.393,141.358,141.368,343399999.0
2006-03-29 09:10:00,141.356,141.367,141.322,141.348,491899998.0
2006-03-29 09:15:00,141.346,141.353,141.311,141.335,390999997.0
2006-03-29 09:20:00,141.33,141.34,141.274,141.274,487100002.0
2006-03-29 09:25:00,141.264,141.305,141.255,141.304,378299999.0
2006-03-29 09:30:00,141.3,141.336,141.288,141.305,543699998.0
2006-03-29 09:35:00,141.298,141.32,141.275,141.283,418100000.0
2006-03-29 09:40:00,141.285,141.285,141.232,141.232,469699994.0
2006-03-29 09:45:00,141.226,141.262,141.217,141.245,520400004.0
2006-03-29 09:50:00,141.244,141.282,141.239,141.257,581699998.0
2006-03-29 09:55:00,141.243,141.269,141.201,141.223,631699997.0
2006-03-29 10:00:00,141.22,141.245,141.201,141.235,357699995.0
2006-03-29 10:05:00,141.232,141.242,141.215,141.235,346600000.0
2006-03-29 10:10:00,141.245,141.31,141.237,141.31,418000000.0
2006-03-29 10:15:00,141.311,141.368,141.277,141.368,530900001.0
2006-03-29 10:20:00,141.365,141.367,141.327,141.327,620900001.0
2006-03-29 10:25:00,141.324,141.397,141.31,141.38,464300004.0
2006-03-29 10:30:00,141.378,141.434,141.365,141.432,498000002.0
2006-03-29 10:35:00,141.438,141.457,141.418,141.446,456999996.0
2006-03-29 10:40:00,141.445,141.464,141.433,141.463,519899994.0
2006-03-29 10:45:00,141.467,141.518,141.457,141.499,396799995.0
2006-03-29 10:50:00,141.493,141.495,141.462,141.468,437100004.0
2006-03-29 10:55:00,141.47,141.509,141.47,141.49,525400003.0
2006-03-29 11:00:00,141.492,141.514,141.481,141.497,515299999.0
2006-03-29 11:05:00,141.504,141.516,141.481,141.501,299000001.0
2006-03-29 11:10:00,141.499,141.556,141.499,141.54,420999998.0
2006-03-29 11:15:00,141.531,141.55,141.508,141.54,265300001.0
2006-03-29 11:20:00,141.535,141.541,141.506,141.528,515499998.0
2006-03-29 11:25:00,141.527,141.556,141.48,141.483,495099996.0
2006-03-29 11:30:00,141.493,141.545,141.482,141.522,372699999.0
2006-03-29 11:35:00,141.522,141.525,141.471,141.492,437699999.0
2006-03-29 11:40:00,141.486,141.489,141.444,141.45,558700000.0
2006-03-29 11:45:00,141.45,141.479,141.435,141.473,598600002.0
2006-03-29 11:50:00,141.46,141.492,141.46,141.49,486900000.0
2006-03-29 11:55:00,141.493,141.523,141.477,141.523,421499998.0
2006-03-29 12:00:00,141.526,141.578,141.523,141.578,506899993.0
2006-03-29 12:05:00,141.574,141.635,141.571,141.618,512199998.0
2006-03-29 12:10:00,141.615,141.615,141.569,141.585,624900004.0
2006-03-29 12:15:00,141.585,141.633,141.582,141.621,508600004.0
2006-03-29 12:20:00,141.62,141.669,141.618,141.663,204700000.0
2006-03-29 12:25:00,141.683,141.722,141.683,141.707,281800002.0
2006-03-29 12:30:00,141.704,141.746,141.682,141.702,491900001.0
2006-03-29 12:35:00,141.702,141.721,141.695,141.704,430600002.0
2006-03-29 12:40:00,141.688,141.688,141.607,141.607,329699998.0
2006-03-29 12:45:00,141.608,141.659,141.589,141.656,465800005.0
2006-03-29 12:50:00,141.664,141.694,141.63,141.633,411900003.0
2006-03-29 12:55:00,141.627,141.63,141.595,141.62,484299999.0
2006-03-29 13:00:00,141.626,141.655,141.61,141.655,367699997.0
2006-03-29 13:05:00,141.643,141.72,141.643,141.72,271600000.0
2006-03-29 13:10:00,141.711,141.718,141.691,141.7,448799996.0
2006-03-29 13:15:00,141.703,141.76,141.703,141.707,360099998.0
2006-03-29 13:20:00,141.693,141.696,141.664,141.695,386500000.0
2006-03-29 13:25:00,141.702,141.713,141.6,141.602,486799997.0
2006-03-29 13:30:00,141.598,141.598,141.53,141.547,361899997.0
2006-03-29 13:35:00,141.538,141.561,141.534,141.548,314199999.0
2006-03-29 13:40:00,141.546,141.567,141.529,141.54,375600003.0
2006-03-29 13:45:00,141.544,141.573,141.539,141.553,675799989.0
2006-03-29 13:50:00,141.548,141.562,141.524,141.546,464000002.0
2006-03-29 13:55:00,141.547,141.557,141.517,141.541,408099998.0
2006-03-29 14:00:00,141.55,141.555,141.526,141.539,493699995.0
2006-03-29 14:05:00,141.53,141.543,141.509,141.535,614800002.0
2006-03-29 14:10:00,141.535,141.558,141.526,141.552,572600002.0
2006-03-29 14:15:00,141.545,141.561,141.524,141.555,482699995.0
2006-03-29 14:20:00,141.555,141.563,141.509,141.543,377899998.0
2006-03-29 14:25:00,141.546,141.593,141.546,141.57,494700003.0
2006-03-29 14:30:00,141.567,141.578,141.531,141.535,384999997.0
2006-03-29 14:35:00,141.535,141.541,141.476,141.495,449900001.0
2006-03-29 14:40:00,141.493,141.535,141.483,141.515,420899999.0
2006-03-29 14:45:00,141.513,141.531,141.486,141.525,302600000.0
2006-03-29 14:50:00,141.555,141.57,141.513,141.542,455100000.0
2006-03-29 14:55:00,141.533,141.557,141.533,141.535,490499998.0
2006-03-29 15:00:00,141.548,141.571,141.532,141.539,457499994.0
2006-03-29 15:05:00,141.535,141.592,141.535,141.567,559299993.0
2006-03-29 15:10:00,141.563,141.656,141.555,141.638,503000001.0
2006-03-29 15:15:00,141.622,141.64,141.564,141.585,545500000.0
2006-03-29 15:20:00,141.584,141.621,141.582,141.608,490299997.0
2006-03-29 15:25:00,141.612,141.628,141.59,141.62,485599998.0
2006-03-29 15:30:00,141.61,141.615,141.59,141.607,497500002.0
2006-03-29 15:35:00,141.605,141.635,141.586,141.635,385699995.0
2006-03-29 15:40:00,141.64,141.658,141.626,141.64,434099995.0
2006-03-29 15:45:00,141.638,141.64,141.61,141.629,322699999.0
2006-03-29 15:50:00,141.62,141.63,141.598,141.605,439500000.0
2006-03-29 15:55:00,141.612,141.663,141.612,141.642,495100000.0
2006-03-29 16:00:00,141.637,141.776,141.637,141.772,645499997.0
2006-03-29 16:05:00,141.774,141.781,141.742,141.759,436099997.0
2006-03-29 16:10:00,141.762,141.784,141.739,141.754,328999994.0
2006-03-29 16:15:00,141.756,141.762,141.736,141.751,419100001.0
2006-03-29 16:20:00,141.765,141.774,141.745,141.773,519799997.0
2006-03-29 16:25:00,141.774,141.775,141.739,141.739,446199998.0
2006-03-29 16:30:00,141.742,141.755,141.643,141.687,417300001.0
2006-03-29 16:35:00,141.704,141.732,141.699,141.72,365699997.0
2006-03-29 16:40:00,141.711,141.722,141.699,141.722,431699994.0
2006-03-29 16:45:00,141.731,141.737,141.704,141.704,405099999.0
2006-03-29 16:50:00,141.712,141.746,141.703,141.733,369399995.0
2006-03-29 16:55:00,141.733,141.755,141.718,141.722,458099999.0
2006-03-29 17:00:00,141.714,141.719,141.669,141.689,549900002.0
2006-03-29 17:05:00,141.68,141.681,141.615,141.64,321700000.0
2006-03-29 17:10:00,141.634,141.675,141.625,141.643,665799997.0
2006-03-29 17:15:00,141.631,141.664,141.619,141.623,478100004.0
2006-03-29 17:20:00,141.626,141.664,141.618,141.627,316500004.0
2006-03-29 17:25:00,141.626,141.658,141.605,141.631,612199996.0
2006-03-29 17:30:00,141.633,141.684,141.609,141.672,335899998.0
2006-03-29 17:35:00,141.676,141.678,141.64,141.66,405200003.0
2006-03-29 17:40:00,141.657,141.684,141.653,141.681,332200003.0
2006-03-29 17:45:00,141.684,141.684,141.648,141.648,391399995.0
2006-03-29 17:50:00,141.653,141.69,141.646,141.683,420999998.0
2006-03-29 17:55:00,141.681,141.702,141.662,141.669,507399999.0
2006-03-29 18:00:00,141.66,141.72,141.652,141.702,6177700002.0
2006-03-29 18:05:00,141.704,141.737,141.685,141.72,7759499979.0
2006-03-29 18:10:00,141.718,141.742,141.705,141.723,5260599992.0
2006-03-29 18:15:00,141.725,141.786,141.718,141.76,5036599997.0
2006-03-29 18:20:00,141.761,141.808,141.699,141.727,6446499995.0
2006-03-29 18:25:00,141.734,141.745,141.641,141.651,4527999993.0
2006-03-29 18:30:00,141.641,141.665,141.614,141.634,5369999996.0
2006-03-29 18:35:00,141.633,141.68,141.609,141.68,3126699986.0
2006-03-29 18:40:00,141.676,141.715,141.627,141.715,2760000000.0
2006-03-29 18:45:00,141.715,141.727,141.671,141.672,2301700002.0
2006-03-29 18:50:00,141.671,141.691,141.649,141.66,3616499982.0
2006-03-29 18:55:00,141.662,141.723,141.655,141.685,3087099994.0
2006-03-29 19:00:00,141.68,141.69,141.653,141.655,2079299993.0
2006-03-29 19:05:00,141.656,141.677,141.633,141.658,3830099990.0
2006-03-29 19:10:00,141.665,141.676,141.65,141.652,1443199995.0
2006-03-29 19:15:00,141.645,141.678,141.642,141.67,2792300002.0
2006-03-29 19:20:00,141.677,141.691,141.665,141.678,2646299992.0
2006-03-29 19:25:00,141.686,141.7,141.679,141.685,3395499992.0
2006-03-29 19:30:00,141.689,141.747,141.673,141.733,3965499992.0
2006-03-29 19:35:00,141.728,141.744,141.677,141.691,2784200001.0
2006-03-29 19:40:00,141.698,141.701,141.635,141.648,2585199992.0
2006-03-29 19:45:00,141.65,141.677,141.634,141.658,1808000008.0
2006-03-29 19:50:00,141.659,141.666,141.583,141.585,1938699997.0
2006-03-29 19:55:00,141.581,141.596,141.525,141.525,2454700000.0
2006-03-29 20:00:00,141.527,141.578,141.513,141.563,1751199994.0
2006-03-29 20:05:00,141.561,141.565,141.53,141.56,2824999994.0
2006-03-29 20:10:00,141.557,141.581,141.547,141.558,2661199991.0
2006-03-29 20:15:00,141.572,141.629,141.545,141.547,1990299982.0
2006-03-29 20:20:00,141.554,141.622,141.554,141.592,2161899979.0
2006-03-29 20:25:00,141.59,141.597,141.544,141.573,3731100005.0
2006-03-29 20:30:00,141.578,141.637,141.565,141.618,5213999984.0
2006-03-29 20:35:00,141.612,141.635,141.594,141.62,2740099994.0
2006-03-29 20:40:00,141.617,141.649,141.617,141.648,2587599988.0
2006-03-29 20:45:00,141.65,141.65,141.575,141.61,3289799993.0
2006-03-29 20:50:00,141.599,141.601,141.525,141.548,2996599998.0
2006-03-29 20:55:00,141.542,141.565,141.535,141.558,4764599981.0
2006-03-29 21:00:00,141.562,141.572,141.528,141.53,3973699998.0
2006-03-29 21:05:00,141.53,141.542,141.499,141.505,2157899998.0
2006-03-29 21:10:00,141.505,141.586,141.5,141.583,2412000001.0
2006-03-29 21:15:00,141.59,141.632,141.567,141.613,2738699979.0
2006-03-29 21:20:00,141.617,141.617,141.588,141.601,3858699994.0
2006-03-29 21:25:00,141.604,141.623,141.578,141.607,1474499997.0
2006-03-29 21:30:00,141.602,141.617,141.6,141.601,1374599998.0
2006-03-29 21:35:00,141.603,141.627,141.6,141.606,928799998.0
2006-03-29 21:40:00,141.606,141.625,141.605,141.608,1644099998.0
2006-03-29 21:45:00,141.612,141.64,141.601,141.606,1406400003.0
2006-03-29 21:50:00,141.607,141.642,141.596,141.635,442200003.0
2006-03-29 21:55:00,141.637,141.673,141.625,141.65,514099999.0
2006-03-29 22:00:00,141.65,141.706,141.644,141.7,1328999999.0
2006-03-29 22:05:00,141.695,141.699,141.665,141.665,605799999.0
2006-03-29 22:10:00,141.666,141.676,141.638,141.638,709600008.0
2006-03-29 22:15:00,141.64,141.664,141.63,141.653,602300005.0
2006-03-29 22:20:00,141.653,141.673,141.645,141.653,774699994.0
2006-03-29 22:25:00,141.653,141.672,141.639,141.672,1549799999.0
2006-03-29 22:30:00,141.673,141.68,141.663,141.675,1037100005.0
2006-03-29 22:35:00,141.668,141.695,141.64,141.645,1361599992.0
2006-03-29 22:40:00,141.645,141.658,141.64,141.642,1180699998.0
2006-03-29 22:45:00,141.641,141.647,141.622,141.635,1106699997.0
2006-03-29 22:50:00,141.64,141.656,141.623,141.639,817100003.0
2006-03-29 22:55:00,141.636,141.658,141.623,141.627,799399999.0
2006-03-29 23:00:00,141.646,141.662,141.643,141.643,326100000.0
2006-03-29 23:05:00,141.638,141.661,141.63,141.645,428900000.0
2006-03-29 23:10:00,141.645,141.675,141.638,141.672,365899998.0
2006-03-29 23:15:00,141.673,141.683,141.648,141.65,442899997.0
2006-03-29 23:20:00,141.659,141.681,141.656,141.668,426399999.0
2006-03-29 23:25:00,141.66,141.66,141.634,141.66,600300003.0
2006-03-29 23:30:00,141.67,141.672,141.648,141.654,382499997.0
2006-03-29 23:35:00,141.66,141.661,141.64,141.65,457900000.0
2006-03-29 23:40:00,141.648,141.686,141.642,141.677,317800000.0
2006-03-29 23:45:00,141.67,141.67,141.644,141.647,301999997.0
2006-03-29 23:50:00,141.647,141.658,141.635,141.645,409599998.0
2006-03-29 23:55:00,141.642,141.657,141.632,141.643,569200000.0
2006-03-30 00:00:00,141.627,141.711,141.624,141.688,473099995.0
2006-03-30 00:05:00,141.674,141.705,141.637,141.672,539600002.0
2006-03-30 00:10:00,141.687,141.731,141.664,141.708,606899998.0
2006-03-30 00:15:00,141.718,141.718,141.633,141.673,577900001.0
2006-03-30 00:20:00,141.67,141.685,141.614,141.662,609899993.0
2006-03-30 00:25:00,141.64,141.678,141.613,141.666,446800001.0
2006-03-30 00:30:00,141.64,141.685,141.62,141.631,449199999.0
2006-03-30 00:35:00,141.63,141.665,141.62,141.653,605300002.0
2006-03-30 00:40:00,141.648,141.695,141.635,141.695,513799996.0
2006-03-30 00:45:00,141.691,141.691,141.621,141.64,316899998.0
2006-03-30 00:50:00,141.643,141.682,141.64,141.676,536699999.0
2006-03-30 00:55:00,141.672,141.696,141.654,141.659,538600000.0
2006-03-30 01:00:00,141.66,141.679,141.654,141.654,433900001.0
2006-03-30 01:05:00,141.648,141.652,141.607,141.61,298499998.0
2006-03-30 01:10:00,141.613,141.625,141.603,141.613,504699997.0
2006-03-30 01:15:00,141.616,141.623,141.593,141.619,541799996.0
2006-03-30 01:20:00,141.617,141.617,141.593,141.595,258800001.0
2006-03-30 01:25:00,141.608,141.613,141.566,141.576,482400002.0
2006-03-30 01:30:00,141.57,141.581,141.53,141.58,466400002.0
2006-03-30 01:35:00,141.59,141.627,141.568,141.596,326800000.0
2006-03-30 01:40:00,141.608,141.632,141.602,141.629,416600002.0
2006-03-30 01:45:00,141.63,141.632,141.599,141.626,399600001.0
2006-03-30 01:50:00,141.636,141.763,141.636,141.728,549599996.0
2006-03-30 01:55:00,141.741,141.747,141.692,141.704,371299999.0
2006-03-30 02:00:00,141.711,141.794,141.711,141.784,479099996.0
2006-03-30 02:05:00,141.782,141.81,141.739,141.739,530199994.0
2006-03-30 02:10:00,141.734,141.81,141.72,141.799,456999999.0
2006-03-30 02:15:00,141.8,141.8,141.744,141.76,520699998.0
2006-03-30 02:20:00,141.759,141.759,141.718,141.757,542500001.0
2006-03-30 02:25:00,141.746,141.746,141.693,141.711,424899997.0
2006-03-30 02:30:00,141.703,141.709,141.686,141.698,310900000.0
2006-03-30 02:35:00,141.705,141.712,141.65,141.681,553600001.0
2006-03-30 02:40:00,141.682,141.686,141.616,141.616,445699999.0
2006-03-30 02:45:00,141.611,141.716,141.61,141.701,467499996.0
2006-03-30 02:50:00,141.698,141.706,141.675,141.693,560900001.0
2006-03-30 02:55:00,141.702,141.703,141.612,141.612,638800000.0
2006-03-30 03:00:00,141.601,141.689,141.601,141.636,468399997.0
2006-03-30 03:05:00,141.639,141.652,141.622,141.622,394499998.0
2006-03-30 03:10:00,141.618,141.658,141.603,141.656,521599993.0
2006-03-30 03:15:00,141.65,141.68,141.623,141.677,465300002.0
2006-03-30 03:20:00,141.677,141.689,141.654,141.664,546299991.0
2006-03-30 03:25:00,141.664,141.702,141.66,141.698,440600001.0
2006-03-30 03:30:00,141.696,141.707,141.689,141.698,465499997.0
2006-03-30 03:35:00,141.7,141.733,141.693,141.696,458000000.0
2006-03-30 03:40:00,141.698,141.76,141.691,141.745,432399997.0
2006-03-30 03:45:00,141.752,141.777,141.739,141.765,459100001.0
2006-03-30 03:50:00,141.76,141.788,141.749,141.788,416399992.0
2006-03-30 03:55:00,141.775,141.831,141.769,141.817,349200002.0
2006-03-30 04:00:00,141.821,141.838,141.811,141.83,455199994.0
2006-03-30 04:05:00,141.825,141.834,141.79,141.8,580999998.0
2006-03-30 04:10:00,141.8,141.836,141.792,141.828,309100000.0
2006-03-30 04:15:00,141.819,141.892,141.814,141.892,474100008.0
2006-03-30 04:20:00,141.9,141.9,141.854,141.864,456100001.0
2006-03-30 04:25:00,141.852,141.916,141.85,141.894,393999997.0
2006-03-30 04:30:00,141.902,141.903,141.871,141.885,399300001.0
2006-03-30 04:35:00,141.891,141.907,141.876,141.882,424499999.0
2006-03-30 04:40:00,141.896,141.939,141.878,141.939,387899998.0
2006-03-30 04:45:00,141.938,141.985,141.931,141.938,588800001.0
2006-03-30 04:50:00,141.933,141.959,141.918,141.932,400599999.0
2006-03-30 04:55:00,141.935,141.952,141.918,141.92,526999998.0
2006-03-30 05:00:00,141.924,141.933,141.865,141.865,375399998.0
2006-03-30 05:05:00,141.858,141.93,141.853,141.93,392999997.0
2006-03-30 05:10:00,141.923,141.94,141.906,141.919,432300000.0
2006-03-30 05:15:00,141.927,141.927,141.899,141.901,463699999.0
2006-03-30 05:20:00,141.905,141.94,141.893,141.914,418000003.0
2006-03-30 05:25:00,141.905,141.917,141.897,141.907,456600001.0
2006-03-30 05:30:00,141.891,141.897,141.871,141.888,467599997.0
2006-03-30 05:35:00,141.886,141.889,141.847,141.862,338800003.0
2006-03-30 05:40:00,141.865,141.879,141.832,141.877,505199995.0
2006-03-30 05:45:00,141.879,141.928,141.876,141.888,437500001.0
2006-03-30 05:50:00,141.887,141.915,141.876,141.915,344000003.0
2006-03-30 05:55:00,141.914,141.965,141.914,141.936,505999998.0
2006-03-30 06:00:00,141.934,141.957,141.929,141.935,429499998.0
2006-03-30 06:05:00,141.938,141.938,141.899,141.918,531100002.0
2006-03-30 06:10:00,141.931,141.967,141.931,141.936,528200000.0
2006-03-30 06:15:00,141.947,141.958,141.88,141.883,384399998.0
2006-03-30 06:20:00,141.899,141.912,141.881,141.902,526200004.0
2006-03-30 06:25:00,141.912,141.937,141.881,141.921,394499997.0
2006-03-30 06:30:00,141.913,141.93,141.912,141.929,318799997.0
2006-03-30 06:35:00,141.934,141.941,141.912,141.912,125700000.0
2006-03-30 06:40:00,141.899,141.947,141.899,141.932,433699994.0
2006-03-30 06:45:00,141.938,141.942,141.905,141.906,531900001.0
2006-03-30 06:50:00,141.907,141.931,141.898,141.92,368100001.0
2006-03-30 06:55:00,141.92,141.933,141.9,141.909,403199998.0
2006-03-30 07:00:00,141.908,141.935,141.872,141.92,607099999.0
2006-03-30 07:05:00,141.916,141.938,141.902,141.925,593600001.0
2006-03-30 07:10:00,141.92,141.946,141.92,141.939,363999999.0
2006-03-30 07:15:00,141.93,141.942,141.915,141.926,518400002.0
2006-03-30 07:20:00,141.914,141.93,141.859,141.86,509299997.0
2006-03-30 07:25:00,141.85,141.858,141.787,141.832,522500004.0
2006-03-30 07:30:00,141.823,141.841,141.794,141.841,499299999.0
2006-03-30 07:35:00,141.843,141.893,141.836,141.864,529099998.0
2006-03-30 07:40:00,141.856,141.892,141.835,141.858,447900001.0
2006-03-30 07:45:00,141.865,141.896,141.865,141.895,376799999.0
2006-03-30 07:50:00,141.906,141.913,141.843,141.847,406700002.0
2006-03-30 07:55:00,141.85,141.858,141.803,141.805,425099999.0
2006-03-30 08:00:00,141.806,141.825,141.765,141.765,455499998.0
2006-03-30 08:05:00,141.758,141.821,141.754,141.806,496299998.0
2006-03-30 08:10:00,141.814,141.838,141.814,141.829,482900001.0
2006-03-30 08:15:00,141.83,141.854,141.82,141.82,584600003.0
2006-03-30 08:20:00,141.824,141.832,141.776,141.8,458800001.0
2006-03-30 08:25:00,141.8,141.859,141.785,141.859,471199995.0
2006-03-30 08:30:00,141.858,141.871,141.836,141.843,520800001.0
2006-03-30 08:35:00,141.839,141.884,141.829,141.868,684400001.0
2006-03-30 08:40:00,141.87,141.913,141.868,141.91,513900001.0
2006-03-30 08:45:00,141.921,141.946,141.842,141.85,360299997.0
2006-03-30 08:50:00,141.856,141.897,141.853,141.888,491900000.0
2006-03-30 08:55:00,141.897,141.913,141.879,141.91,670499995.0
2006-03-30 09:00:00,141.907,141.911,141.877,141.879,316299999.0
2006-03-30 09:05:00,141.872,141.885,141.844,141.855,548000001.0
2006-03-30 09:10:00,141.843,141.859,141.828,141.842,609500002.0
2006-03-30 09:15:00,141.844,141.9,141.844,141.868,495200002.0
2006-03-30 09:20:00,141.86,141.874,141.842,141.842,427500001.0
2006-03-30 09:25:00,141.835,141.847,141.802,141.838,481699999.0
2006-03-30 09:30:00,141.835,141.93,141.835,141.911,488899997.0
2006-03-30 09:35:00,141.908,141.952,141.907,141.939,394199998.0
2006-03-30 09:40:00,141.95,141.956,141.925,141.941,456000004.0
2006-03-30 09:45:00,141.943,141.943,141.898,141.902,517699998.0
2006-03-30 09:50:00,141.905,141.946,141.905,141.946,454099999.0
2006-03-30 09:55:00,141.945,141.958,141.928,141.957,500599995.0
2006-03-30 10:00:00,141.946,141.969,141.93,141.937,481000002.0
2006-03-30 10:05:00,141.92,141.935,141.842,141.842,409600000.0
2006-03-30 10:10:00,141.847,141.847,141.787,141.79,515199999.0
2006-03-30 10:15:00,141.792,141.843,141.792,141.826,547699994.0
2006-03-30 10:20:00,141.816,141.851,141.811,141.824,525100000.0
2006-03-30 10:25:00,141.825,141.849,141.808,141.828,525500005.0
2006-03-30 10:30:00,141.822,141.862,141.807,141.846,387000002.0
2006-03-30 10:35:00,141.845,141.873,141.841,141.868,396799997.0
2006-03-30 10:40:00,141.867,141.867,141.838,141.842,423700004.0
2006-03-30 10:45:00,141.842,141.866,141.833,141.866,446200000.0
2006-03-30 10:50:00,141.87,141.876,141.828,141.848,609199997.0
2006-03-30 10:55:00,141.845,141.855,141.822,141.848,391999997.0
2006-03-30 11:00:00,141.841,141.842,141.801,141.807,463799999.0
2006-03-30 11:05:00,141.808,141.835,141.791,141.822,521300001.0
2006-03-30 11:10:00,141.817,141.838,141.799,141.838,556499997.0
2006-03-30 11:15:00,141.835,141.852,141.81,141.841,586600000.0
2006-03-30 11:20:00,141.839,141.854,141.833,141.835,455900002.0
2006-03-30 11:25:00,141.838,141.851,141.801,141.81,472499997.0
2006-03-30 11:30:00,141.82,141.828,141.759,141.773,452400002.0
2006-03-30 11:35:00,141.769,141.776,141.736,141.762,417899995.0
2006-03-30 11:40:00,141.745,141.763,141.678,141.682,479499999.0
2006-03-30 11:45:00,141.675,141.684,141.636,141.655,640799999.0
2006-03-30 11:50:00,141.647,141.685,141.646,141.653,590499999.0
2006-03-30 11:55:00,141.649,141.654,141.614,141.63,545399995.0
2006-03-30 12:00:00,141.629,141.647,141.619,141.634,596000005.0
2006-03-30 12:05:00,141.628,141.643,141.615,141.643,598000000.0
2006-03-30 12:10:00,141.651,141.667,141.63,141.645,591199998.0
2006-03-30 12:15:00,141.642,141.667,141.642,141.656,585399997.0
2006-03-30 12:20:00,141.648,141.674,141.644,141.657,401199997.0
2006-03-30 12:25:00,141.657,141.66,141.615,141.615,293799998.0
2006-03-30 12:30:00,141.615,141.659,141.609,141.651,579599995.0
2006-03-30 12:35:00,141.654,141.67,141.633,141.643,398499994.0
2006-03-30 12:40:00,141.642,141.666,141.634,141.647,368300002.0
2006-03-30 12:45:00,141.66,141.663,141.618,141.619,483099995.0
2006-03-30 12:50:00,141.615,141.615,141.587,141.598,333799998.0
2006-03-30 12:55:00,141.596,141.611,141.589,141.598,524399999.0
2006-03-30 13:00:00,141.608,141.668,141.605,141.665,369300001.0
2006-03-30 13:05:00,141.668,141.71,141.668,141.701,423799999.0
2006-03-30 13:10:00,141.697,141.719,141.675,141.715,488599997.0
2006-03-30 13:15:00,141.712,141.769,141.708,141.758,404699999.0
2006-03-30 13:20:00,141.762,141.89,141.754,141.89,333399998.0
2006-03-30 13:25:00,141.884,141.898,141.868,141.883,614799999.0
2006-03-30 13:30:00,141.884,141.934,141.864,141.934,326200001.0
2006-03-30 13:35:00,141.925,141.966,141.916,141.935,615599999.0
2006-03-30 13:40:00,141.933,141.947,141.901,141.927,413900003.0
2006-03-30 13:45:00,141.927,141.961,141.918,141.96,660799993.0
2006-03-30 13:50:00,141.951,141.969,141.941,141.941,559099995.0
2006-03-30 13:55:00,141.931,141.972,141.923,141.951,255200000.0
2006-03-30 14:00:00,141.95,141.963,141.91,141.957,487300003.0
2006-03-30 14:05:00,141.949,141.974,141.922,141.923,630900006.0
2006-03-30 14:10:00,141.915,141.924,141.865,141.877,494800001.0
2006-03-30 14:15:00,141.872,141.89,141.861,141.872,524000004.0
2006-03-30 14:20:00,141.869,141.94,141.863,141.94,462299996.0
2006-03-30 14:25:00,141.95,141.96,141.932,141.946,549400005.0
2006-03-30 14:30:00,141.934,141.953,141.851,141.865,516399997.0
2006-03-30 14:35:00,141.873,141.919,141.871,141.919,469600004.0
2006-03-30 14:40:00,141.925,141.956,141.924,141.951,552499998.0
2006-03-30 14:45:00,141.948,141.961,141.926,141.946,476999995.0
2006-03-30 14:50:00,141.956,142.016,141.913,141.917,532100002.0
2006-03-30 14:55:00,141.91,141.929,141.853,141.853,550399996.0
2006-03-30 15:00:00,141.869,141.886,141.857,141.864,448700001.0
2006-03-30 15:05:00,141.865,141.909,141.865,141.898,373199999.0
2006-03-30 15:10:00,141.897,141.923,141.893,141.92,589699995.0
2006-03-30 15:15:00,141.909,141.972,141.909,141.972,399300001.0
2006-03-30 15:20:00,141.972,141.983,141.944,141.975,597300002.0
2006-03-30 15:25:00,141.968,141.977,141.943,141.958,441200000.0
2006-03-30 15:30:00,141.943,142.073,141.933,142.073,602099999.0
2006-03-30 15:35:00,142.1,142.14,142.08,142.119,594299998.0
2006-03-30 15:40:00,142.128,142.161,142.11,142.126,549999994.0
2006-03-30 15:45:00,142.131,142.184,142.114,142.155,494000007.0
2006-03-30 15:50:00,142.155,142.182,142.128,142.152,463799998.0
2006-03-30 15:55:00,142.142,142.202,142.128,142.198,462700001.0
2006-03-30 16:00:00,142.209,142.211,142.173,142.185,443999999.0
2006-03-30 16:05:00,142.18,142.18,142.143,142.158,469900000.0
2006-03-30 16:10:00,142.159,142.203,142.153,142.196,605100002.0
2006-03-30 16:15:00,142.194,142.195,142.145,142.186,462900002.0
2006-03-30 16:20:00,142.191,142.2,142.163,142.165,734100001.0
2006-03-30 16:25:00,142.181,142.213,142.16,142.188,410500002.0
2006-03-30 16:30:00,142.189,142.362,142.184,142.29,347699999.0
2006-03-30 16:35:00,142.297,142.33,142.248,142.248,532700002.0
2006-03-30 16:40:00,142.233,142.319,142.231,142.291,644199998.0
2006-03-30 16:45:00,142.291,142.355,142.271,142.349,547999996.0
2006-03-30 16:50:00,142.359,142.363,142.312,142.322,481199998.0
2006-03-30 16:55:00,142.334,142.393,142.333,142.383,355799997.0
2006-03-30 17:00:00,142.386,142.426,142.362,142.389,629499998.0
2006-03-30 17:05:00,142.394,142.422,142.344,142.35,442999999.0
2006-03-30 17:10:00,142.356,142.389,142.349,142.366,476500001.0
2006-03-30 17:15:00,142.358,142.379,142.337,142.366,466299997.0
2006-03-30 17:20:00,142.362,142.368,142.334,142.356,606200001.0
2006-03-30 17:25:00,142.345,142.362,142.313,142.362,398099999.0
2006-03-30 17:30:00,142.367,142.412,142.36,142.368,541999998.0
2006-03-30 17:35:00,142.361,142.394,142.346,142.376,309300001.0
2006-03-30 17:40:00,142.37,142.411,142.345,142.353,501500000.0
2006-03-30 17:45:00,142.353,142.387,142.329,142.383,628899999.0
2006-03-30 17:50:00,142.388,142.439,142.342,142.433,436799996.0
2006-03-30 17:55:00,142.434,142.526,142.429,142.49,669200002.0
2006-03-30 18:00:00,142.478,142.49,142.45,142.465,5761399962.0
2006-03-30 18:05:00,142.462,142.462,142.388,142.418,7695500004.0
2006-03-30 18:10:00,142.416,142.416,142.354,142.387,5725500004.0
2006-03-30 18:15:00,142.37,142.404,142.328,142.372,5004499998.0
2006-03-30 18:20:00,142.372,142.422,142.366,142.418,6645899986.0
2006-03-30 18:25:00,142.42,142.445,142.392,142.44,3879799986.0
2006-03-30 18:30:00,142.442,142.442,142.386,142.387,5231899980.0
2006-03-30 18:35:00,142.388,142.426,142.363,142.41,3347099989.0
2006-03-30 18:40:00,142.403,142.413,142.373,142.392,2730699999.0
2006-03-30 18:45:00,142.39,142.403,142.344,142.397,2229399998.0
2006-03-30 18:50:00,142.401,142.435,142.39,142.433,4280400007.0
2006-03-30 18:55:00,142.434,142.442,142.394,142.41,3361899998.0
2006-03-30 19:00:00,142.407,142.419,142.376,142.402,2322300008.0
2006-03-30 19:05:00,142.411,142.437,142.4,142.417,4248299981.0
2006-03-30 19:10:00,142.428,142.443,142.415,142.422,1437399995.0
2006-03-30 19:15:00,142.413,142.425,142.387,142.41,2564599995.0
2006-03-30 19:20:00,142.414,142.423,142.398,142.418,2541800001.0
2006-03-30 19:25:00,142.418,142.451,142.407,142.407,3290099991.0
2006-03-30 19:30:00,142.41,142.44,142.397,142.424,3609599988.0
2006-03-30 19:35:00,142.428,142.444,142.396,142.404,2574000002.0
2006-03-30 19:40:00,142.411,142.435,142.397,142.408,2637899997.0
2006-03-30 19:45:00,142.421,142.46,142.406,142.446,1753699997.0
2006-03-30 19:50:00,142.445,142.46,142.426,142.447,2117499990.0
2006-03-30 19:55:00,142.444,142.461,142.415,142.45,2358600005.0
2006-03-30 20:00:00,142.458,142.502,142.437,142.48,1532000002.0
2006-03-30 20:05:00,142.48,142.537,142.474,142.517,2359399990.0
2006-03-30 20:10:00,142.513,142.549,142.513,142.547,2661500012.0
2006-03-30 20:15:00,142.551,142.569,142.531,142.55,2262200007.0
2006-03-30 20:20:00,142.555,142.583,142.529,142.562,1930299999.0
2006-03-30 20:25:00,142.57,142.608,142.561,142.563,3680100015.0
2006-03-30 20:30:00,142.559,142.588,142.53,142.564,4956099998.0
2006-03-30 20:35:00,142.562,142.622,142.562,142.602,2850400009.0
2006-03-30 20:40:00,142.593,142.616,142.574,142.616,3035799998.0
2006-03-30 20:45:00,142.622,142.624,142.555,142.589,3062999991.0
2006-03-30 20:50:00,142.585,142.68,142.581,142.65,3106999995.0
2006-03-30 20:55:00,142.644,142.651,142.613,142.621,4780500009.0
2006-03-30 21:00:00,142.618,142.647,142.606,142.632,3663699999.0
2006-03-30 21:05:00,142.639,142.692,142.602,142.624,2379000000.0
2006-03-30 21:10:00,142.629,142.656,142.614,142.643,2231099999.0
2006-03-30 21:15:00,142.64,142.648,142.626,142.635,3393600007.0
2006-03-30 21:20:00,142.648,142.738,142.632,142.649,3932299992.0
2006-03-30 21:25:00,142.648,142.671,142.633,142.64,1477000000.0
2006-03-30 21:30:00,142.63,142.647,142.624,142.631,1402100001.0
2006-03-30 21:35:00,142.633,142.641,142.583,142.608,943100003.0
2006-03-30 21:40:00,142.61,142.627,142.593,142.61,1744299997.0
2006-03-30 21:45:00,142.613,142.646,142.608,142.62,1622699989.0
2006-03-30 21:50:00,142.625,142.627,142.58,142.62,474199999.0
2006-03-30 21:55:00,142.631,142.631,142.592,142.6,478099998.0
2006-03-30 22:00:00,142.6,142.625,142.587,142.594,1500700000.0
2006-03-30 22:05:00,142.59,142.608,142.588,142.597,494900003.0
2006-03-30 22:10:00,142.599,142.637,142.599,142.613,707700002.0
2006-03-30 22:15:00,142.614,142.62,142.583,142.596,572599999.0
2006-03-30 22:20:00,142.588,142.588,142.554,142.579,703200000.0
2006-03-30 22:25:00,142.581,142.653,142.579,142.653,1558799989.0
2006-03-30 22:30:00,142.653,142.663,142.635,142.655,881400001.0
2006-03-30 22:35:00,142.65,142.675,142.632,142.64,1437100003.0
2006-03-30 22:40:00,142.638,142.659,142.629,142.63,1280899996.0
2006-03-30 22:45:00,142.632,142.692,142.63,142.69,1005000006.0
2006-03-30 22:50:00,142.69,142.709,142.679,142.693,835900006.0
2006-03-30 22:55:00,142.685,142.71,142.651,142.699,608399997.0
2006-03-30 23:00:00,142.717,142.727,142.662,142.715,462200002.0
2006-03-30 23:05:00,142.71,142.725,142.699,142.699,452699999.0
2006-03-30 23:10:00,142.698,142.763,142.698,142.755,290600000.0
2006-03-30 23:15:00,142.755,142.77,142.743,142.767,340199998.0
2006-03-30 23:20:00,142.77,142.772,142.748,142.772,399199998.0
2006-03-30 23:25:00,142.767,142.813,142.762,142.808,397900000.0
2006-03-30 23:30:00,142.8,142.8,142.754,142.76,365499997.0
2006-03-30 23:35:00,142.758,142.762,142.745,142.759,487699996.0
2006-03-30 23:40:00,142.755,142.779,142.74,142.757,282200001.0
2006-03-30 23:45:00,142.755,142.762,142.703,142.703,408699997.0
2006-03-30 23:50:00,142.712,142.72,142.68,142.7,450400000.0
2006-03-30 23:55:00,142.694,142.726,142.677,142.726,617799998.0
2006-03-31 00:00:00,142.717,142.73,142.717,142.725,355999999.0
2006-03-31 00:05:00,142.727,142.76,142.703,142.727,531300000.0
2006-03-31 00:10:00,142.72,142.758,142.699,142.706,645400005.0
2006-03-31 00:15:00,142.725,142.766,142.691,142.75,532599996.0
2006-03-31 00:20:00,142.755,142.801,142.741,142.783,499199995.0
2006-03-31 00:25:00,142.789,142.789,142.74,142.762,321199998.0
2006-03-31 00:30:00,142.76,142.771,142.734,142.748,501899998.0
2006-03-31 00:35:00,142.75,142.767,142.739,142.745,490500002.0
2006-03-31 00:40:00,142.731,142.774,142.731,142.751,463500002.0
2006-03-31 00:45:00,142.755,142.786,142.734,142.739,453399999.0
2006-03-31 00:50:00,142.733,142.75,142.684,142.718,435000003.0
2006-03-31 00:55:00,142.722,142.733,142.697,142.714,460500003.0
2006-03-31 01:00:00,142.72,142.733,142.699,142.728,453399998.0
2006-03-31 01:05:00,142.726,142.758,142.682,142.739,328599997.0
2006-03-31 01:10:00,142.737,142.741,142.696,142.707,612699998.0
2006-03-31 01:15:00,142.709,142.712,142.673,142.699,597899999.0
2006-03-31 01:20:00,142.705,142.751,142.705,142.718,437800000.0
2006-03-31 01:25:00,142.73,142.739,142.608,142.608,576999996.0
2006-03-31 01:30:00,142.573,142.856,142.561,142.846,519999998.0
2006-03-31 01:35:00,142.857,142.948,142.839,142.925,384300001.0
2006-03-31 01:40:00,142.941,142.951,142.922,142.935,369400002.0
2006-03-31 01:45:00,142.934,142.937,142.829,142.854,453600000.0
2006-03-31 01:50:00,142.855,142.868,142.784,142.784,429999998.0
2006-03-31 01:55:00,142.79,142.803,142.597,142.627,586200002.0
2006-03-31 02:00:00,142.642,142.73,142.642,142.721,394899995.0
2006-03-31 02:05:00,142.706,142.769,142.698,142.758,427000000.0
2006-03-31 02:10:00,142.763,142.948,142.741,142.948,543899995.0
2006-03-31 02:15:00,142.957,142.969,142.914,142.94,601899995.0
2006-03-31 02:20:00,142.934,142.94,142.902,142.905,572899999.0
2006-03-31 02:25:00,142.878,142.881,142.829,142.874,367100001.0
2006-03-31 02:30:00,142.879,142.885,142.779,142.797,361799998.0
2006-03-31 02:35:00,142.793,142.793,142.67,142.679,601300002.0
2006-03-31 02:40:00,142.687,142.711,142.531,142.643,506200001.0
2006-03-31 02:45:00,142.651,142.66,142.596,142.64,616400000.0
2006-03-31 02:50:00,142.645,142.723,142.632,142.692,577699999.0
2006-03-31 02:55:00,142.67,142.783,142.67,142.756,517900000.0
2006-03-31 03:00:00,142.786,142.921,142.786,142.921,485900002.0
2006-03-31 03:05:00,142.92,142.92,142.757,142.778,373999999.0
2006-03-31 03:10:00,142.782,142.8,142.694,142.781,505699998.0
2006-03-31 03:15:00,142.773,142.851,142.773,142.835,409799995.0
2006-03-31 03:20:00,142.836,142.848,142.787,142.809,491799998.0
2006-03-31 03:25:00,142.815,142.926,142.815,142.867,580500003.0
2006-03-31 03:30:00,142.861,142.882,142.853,142.873,396599997.0
2006-03-31 03:35:00,142.883,142.885,142.821,142.851,477900000.0
2006-03-31 03:40:00,142.857,142.891,142.857,142.864,428999997.0
2006-03-31 03:45:00,142.868,142.874,142.816,142.869,458700002.0
2006-03-31 03:50:00,142.873,142.879,142.846,142.857,353399997.0
2006-03-31 03:55:00,142.865,142.915,142.845,142.877,488600004.0
2006-03-31 04:00:00,142.88,142.908,142.86,142.89,598099999.0
2006-03-31 04:05:00,142.882,142.891,142.863,142.864,459700004.0
2006-03-31 04:10:00,142.859,142.864,142.846,142.862,484399993.0
2006-03-31 04:15:00,142.86,142.86,142.798,142.799,352199999.0
2006-03-31 04:20:00,142.805,142.817,142.765,142.79,415200001.0
2006-03-31 04:25:00,142.783,142.793,142.754,142.76,502200006.0
2006-03-31 04:30:00,142.767,142.773,142.755,142.755,501799999.0
2006-03-31 04:35:00,142.759,142.76,142.728,142.73,311999998.0
2006-03-31 04:40:00,142.74,142.772,142.729,142.766,342999996.0
2006-03-31 04:45:00,142.756,142.794,142.742,142.79,458399994.0
2006-03-31 04:50:00,142.796,142.801,142.752,142.752,316099996.0
2006-03-31 04:55:00,142.754,142.796,142.754,142.768,336500001.0
2006-03-31 05:00:00,142.765,142.789,142.742,142.772,463899998.0
2006-03-31 05:05:00,142.774,142.823,142.774,142.823,330400001.0
2006-03-31 05:10:00,142.817,142.847,142.805,142.84,528199997.0
2006-03-31 05:15:00,142.844,142.852,142.81,142.823,532300001.0
2006-03-31 05:20:00,142.825,142.845,142.813,142.844,361300001.0
2006-03-31 05:25:00,142.834,142.84,142.823,142.835,281500001.0
2006-03-31 05:30:00,142.824,142.832,142.808,142.826,338700000.0
2006-03-31 05:35:00,142.821,142.822,142.792,142.796,351799999.0
2006-03-31 05:40:00,142.795,142.803,142.759,142.763,418100000.0
2006-03-31 05:45:00,142.767,142.799,142.761,142.776,502999994.0
2006-03-31 05:50:00,142.782,142.799,142.774,142.789,643300001.0
2006-03-31 05:55:00,142.787,142.787,142.745,142.76,377699998.0
2006-03-31 06:00:00,142.753,142.768,142.733,142.748,551100000.0
2006-03-31 06:05:00,142.759,142.764,142.708,142.712,552699995.0
2006-03-31 06:10:00,142.717,142.734,142.662,142.691,465300007.0
2006-03-31 06:15:00,142.704,142.745,142.694,142.737,333500002.0
2006-03-31 06:20:00,142.739,142.745,142.707,142.716,511399996.0
2006-03-31 06:25:00,142.728,142.747,142.689,142.697,270599998.0
2006-03-31 06:30:00,142.697,142.715,142.684,142.715,344499997.0
2006-03-31 06:35:00,142.715,142.717,142.666,142.69,277100000.0
2006-03-31 06:40:00,142.687,142.699,142.656,142.68,509100003.0
2006-03-31 06:45:00,142.678,142.743,142.674,142.725,377099997.0
2006-03-31 06:50:00,142.724,142.729,142.694,142.723,434800004.0
2006-03-31 06:55:00,142.72,142.724,142.7,142.715,479400001.0
2006-03-31 07:00:00,142.72,142.72,142.658,142.709,569900002.0
2006-03-31 07:05:00,142.696,142.736,142.696,142.713,404400002.0
2006-03-31 07:10:00,142.711,142.721,142.675,142.683,467099999.0
2006-03-31 07:15:00,142.671,142.725,142.671,142.725,422799999.0
2006-03-31 07:20:00,142.72,142.728,142.666,142.688,408100000.0
2006-03-31 07:25:00,142.686,142.7,142.654,142.667,470599997.0
2006-03-31 07:30:00,142.678,142.709,142.678,142.7,362000001.0
2006-03-31 07:35:00,142.695,142.708,142.672,142.69,467399996.0
2006-03-31 07:40:00,142.683,142.683,142.59,142.605,417399999.0
2006-03-31 07:45:00,142.602,142.621,142.589,142.603,607899998.0
2006-03-31 07:50:00,142.627,142.628,142.609,142.619,240499997.0
2006-03-31 07:55:00,142.627,142.627,142.561,142.567,463999998.0
2006-03-31 08:00:00,142.568,142.583,142.55,142.563,598799999.0
2006-03-31 08:05:00,142.567,142.577,142.547,142.548,402400000.0
2006-03-31 08:10:00,142.552,142.558,142.53,142.555,513299993.0
2006-03-31 08:15:00,142.553,142.578,142.533,142.549,371100000.0
2006-03-31 08:20:00,142.538,142.573,142.522,142.573,633300002.0
2006-03-31 08:25:00,142.573,142.58,142.523,142.523,433899999.0
2006-03-31 08:30:00,142.513,142.61,142.5,142.61,399700002.0
2006-03-31 08:35:00,142.603,142.651,142.596,142.604,462899999.0
2006-03-31 08:40:00,142.597,142.617,142.585,142.611,501700001.0
2006-03-31 08:45:00,142.607,142.607,142.51,142.558,552500001.0
2006-03-31 08:50:00,142.561,142.643,142.55,142.632,530099999.0
2006-03-31 08:55:00,142.632,142.642,142.585,142.595,560400002.0
2006-03-31 09:00:00,142.594,142.629,142.555,142.555,330900000.0
2006-03-31 09:05:00,142.545,142.546,142.499,142.538,392999996.0
2006-03-31 09:10:00,142.523,142.538,142.47,142.538,715499991.0
2006-03-31 09:15:00,142.54,142.54,142.486,142.492,456600000.0
2006-03-31 09:20:00,142.488,142.503,142.463,142.472,435199998.0
2006-03-31 09:25:00,142.475,142.505,142.475,142.495,394299998.0
2006-03-31 09:30:00,142.491,142.499,142.445,142.496,384599997.0
2006-03-31 09:35:00,142.497,142.526,142.453,142.458,339400002.0
2006-03-31 09:40:00,142.46,142.483,142.456,142.467,306399997.0
2006-03-31 09:45:00,142.471,142.471,142.441,142.441,300800001.0
2006-03-31 09:50:00,142.441,142.484,142.38,142.484,318900001.0
2006-03-31 09:55:00,142.486,142.526,142.474,142.515,417900000.0
2006-03-31 10:00:00,142.522,142.527,142.507,142.52,388399998.0
2006-03-31 10:05:00,142.526,142.539,142.489,142.523,425600000.0
2006-03-31 10:10:00,142.521,142.522,142.463,142.463,352100003.0
2006-03-31 10:15:00,142.452,142.453,142.421,142.44,510900000.0
2006-03-31 10:20:00,142.436,142.474,142.385,142.385,374499998.0
2006-03-31 10:25:00,142.378,142.391,142.348,142.391,523399999.0
2006-03-31 10:30:00,142.403,142.435,142.401,142.404,493900001.0
2006-03-31 10:35:00,142.398,142.433,142.375,142.433,343700002.0
2006-03-31 10:40:00,142.441,142.441,142.36,142.411,546100000.0
2006-03-31 10:45:00,142.421,142.421,142.357,142.363,398600003.0
2006-03-31 10:50:00,142.353,142.368,142.335,142.34,494499996.0
2006-03-31 10:55:00,142.328,142.371,142.302,142.348,412399998.0
2006-03-31 11:00:00,142.357,142.383,142.335,142.375,574300000.0
2006-03-31 11:05:00,142.383,142.383,142.337,142.341,372400000.0
2006-03-31 11:10:00,142.337,142.409,142.336,142.405,619699998.0
2006-03-31 11:15:00,142.401,142.411,142.314,142.314,616899997.0
2006-03-31 11:20:00,142.307,142.315,142.27,142.299,464500005.0
2006-03-31 11:25:00,142.3,142.366,142.3,142.366,492599995.0
2006-03-31 11:30:00,142.369,142.402,142.361,142.377,355000002.0
2006-03-31 11:35:00,142.381,142.391,142.332,142.341,396600000.0
2006-03-31 11:40:00,142.328,142.388,142.299,142.38,492800001.0
2006-03-31 11:45:00,142.384,142.395,142.373,142.392,402699998.0
2006-03-31 11:50:00,142.387,142.426,142.359,142.415,408199998.0
2006-03-31 11:55:00,142.413,142.424,142.37,142.422,424299997.0
2006-03-31 12:00:00,142.421,142.495,142.36,142.366,494500001.0
2006-03-31 12:05:00,142.343,142.362,142.322,142.353,627900004.0
2006-03-31 12:10:00,142.348,142.371,142.331,142.342,486499998.0
2006-03-31 12:15:00,142.337,142.395,142.333,142.368,677000000.0
2006-03-31 12:20:00,142.362,142.436,142.338,142.436,540199997.0
2006-03-31 12:25:00,142.439,142.451,142.382,142.382,390600000.0
2006-03-31 12:30:00,142.381,142.398,142.336,142.347,479699998.0
2006-03-31 12:35:00,142.35,142.395,142.35,142.383,311499998.0
2006-03-31 12:40:00,142.383,142.418,142.372,142.418,506800002.0
2006-03-31 12:45:00,142.431,142.445,142.384,142.387,498899995.0
2006-03-31 12:50:00,142.392,142.402,142.345,142.357,474399999.0
2006-03-31 12:55:00,142.358,142.389,142.352,142.354,524100002.0
2006-03-31 13:00:00,142.362,142.382,142.352,142.353,422799999.0
2006-03-31 13:05:00,142.342,142.363,142.313,142.335,274999999.0
2006-03-31 13:10:00,142.324,142.335,142.311,142.33,378099997.0
2006-03-31 13:15:00,142.326,142.335,142.295,142.325,366899999.0
2006-03-31 13:20:00,142.313,142.346,142.307,142.337,419000000.0
2006-03-31 13:25:00,142.34,142.359,142.33,142.337,499099996.0
2006-03-31 13:30:00,142.338,142.345,142.311,142.345,360299999.0
2006-03-31 13:35:00,142.345,142.368,142.344,142.355,410599999.0
2006-03-31 13:40:00,142.352,142.395,142.352,142.381,333400000.0
2006-03-31 13:45:00,142.378,142.4,142.367,142.379,538099997.0
2006-03-31 13:50:00,142.38,142.406,142.38,142.402,554600002.0
2006-03-31 13:55:00,142.403,142.434,142.395,142.415,438300002.0
2006-03-31 14:00:00,142.412,142.418,142.339,142.354,566200000.0
2006-03-31 14:05:00,142.349,142.391,142.333,142.381,469700000.0
2006-03-31 14:10:00,142.384,142.403,142.339,142.403,661200000.0
2006-03-31 14:15:00,142.408,142.458,142.403,142.443,588199998.0
2006-03-31 14:20:00,142.446,142.454,142.387,142.405,488299996.0
2006-03-31 14:25:00,142.394,142.499,142.394,142.487,352399998.0
2006-03-31 14:30:00,142.471,142.481,142.419,142.426,568899995.0
2006-03-31 14:35:00,142.422,142.435,142.399,142.433,555200001.0
2006-03-31 14:40:00,142.444,142.459,142.42,142.425,496600001.0
2006-03-31 14:45:00,142.413,142.482,142.408,142.439,515900000.0
2006-03-31 14:50:00,142.441,142.492,142.439,142.471,288300001.0
2006-03-31 14:55:00,142.468,142.489,142.468,142.472,553199995.0
2006-03-31 15:00:00,142.478,142.492,142.459,142.459,451900003.0
2006-03-31 15:05:00,142.456,142.508,142.425,142.506,409400000.0
2006-03-31 15:10:00,142.495,142.589,142.495,142.557,590600003.0
2006-03-31 15:15:00,142.55,142.632,142.55,142.583,478899996.0
2006-03-31 15:20:00,142.579,142.614,142.548,142.605,531899994.0
2006-03-31 15:25:00,142.622,142.702,142.609,142.646,473599996.0
2006-03-31 15:30:00,142.652,142.821,142.652,142.82,526600002.0
2006-03-31 15:35:00,142.809,142.811,142.706,142.706,540899997.0
2006-03-31 15:40:00,142.706,142.718,142.66,142.703,383600000.0
2006-03-31 15:45:00,142.722,142.767,142.61,142.61,589799997.0
2006-03-31 15:50:00,142.608,142.645,142.572,142.645,375500002.0
2006-03-31 15:55:00,142.645,142.662,142.624,142.662,687200001.0
2006-03-31 16:00:00,142.678,142.797,142.674,142.773,565800004.0
2006-03-31 16:05:00,142.777,142.854,142.759,142.814,615099998.0
2006-03-31 16:10:00,142.816,142.817,142.776,142.794,415600004.0
2006-03-31 16:15:00,142.798,142.855,142.791,142.808,537699998.0
2006-03-31 16:20:00,142.813,142.84,142.79,142.79,466199998.0
2006-03-31 16:25:00,142.78,142.788,142.72,142.72,516799996.0
2006-03-31 16:30:00,142.716,142.789,142.701,142.701,459000000.0
2006-03-31 16:35:00,142.704,142.788,142.704,142.785,493600000.0
2006-03-31 16:40:00,142.772,142.799,142.763,142.799,521899999.0
2006-03-31 16:45:00,142.804,142.824,142.748,142.762,463900000.0
2006-03-31 16:50:00,142.777,142.786,142.707,142.709,548499999.0
2006-03-31 16:55:00,142.719,142.777,142.694,142.724,474999999.0
2006-03-31 17:00:00,142.738,142.834,142.719,142.801,464099994.0
2006-03-31 17:05:00,142.795,142.865,142.755,142.787,335200001.0
2006-03-31 17:10:00,142.778,142.779,142.698,142.729,452400000.0
2006-03-31 17:15:00,142.709,142.739,142.683,142.711,436699998.0
2006-03-31 17:20:00,142.721,142.733,142.649,142.682,463799997.0
2006-03-31 17:25:00,142.67,142.705,142.644,142.671,530499996.0
2006-03-31 17:30:00,142.665,142.692,142.584,142.588,355000002.0
2006-03-31 17:35:00,142.585,142.585,142.525,142.529,457599997.0
2006-03-31 17:40:00,142.522,142.627,142.522,142.605,534999996.0
2006-03-31 17:45:00,142.604,142.624,142.542,142.604,406399999.0
2006-03-31 17:50:00,142.611,142.612,142.562,142.582,510200000.0
2006-03-31 17:55:00,142.575,142.648,142.555,142.648,404400000.0
2006-03-31 18:00:00,142.665,142.676,142.62,142.645,7040400032.0
2006-03-31 18:05:00,142.638,142.646,142.595,142.63,7976399999.0
2006-03-31 18:10:00,142.635,142.643,142.618,142.638,5563800006.0
2006-03-31 18:15:00,142.644,142.67,142.63,142.658,5232100002.0
2006-03-31 18:20:00,142.665,142.706,142.662,142.677,6998899986.0
2006-03-31 18:25:00,142.683,142.692,142.637,142.653,3953899994.0
2006-03-31 18:30:00,142.647,142.683,142.635,142.668,5406499998.0
2006-03-31 18:35:00,142.684,142.732,142.668,142.691,2976899997.0
2006-03-31 18:40:00,142.689,142.737,142.64,142.678,2944100005.0
2006-03-31 18:45:00,142.668,142.678,142.591,142.591,2323599999.0
2006-03-31 18:50:00,142.585,142.615,142.555,142.604,3880600001.0
2006-03-31 18:55:00,142.607,142.634,142.589,142.609,3468499986.0
2006-03-31 19:00:00,142.601,142.626,142.583,142.608,2008799984.0
2006-03-31 19:05:00,142.612,142.615,142.531,142.533,4252599993.0
2006-03-31 19:10:00,142.537,142.604,142.533,142.584,1299800001.0
2006-03-31 19:15:00,142.577,142.625,142.571,142.592,2398299995.0
2006-03-31 19:20:00,142.597,142.604,142.575,142.582,2428700001.0
2006-03-31 19:25:00,142.578,142.633,142.574,142.614,3810199978.0
2006-03-31 19:30:00,142.615,142.628,142.594,142.61,3747199989.0
2006-03-31 19:35:00,142.607,142.624,142.597,142.605,2391500005.0
2006-03-31 19:40:00,142.609,142.621,142.595,142.61,2635200009.0
2006-03-31 19:45:00,142.61,142.63,142.603,142.619,1943399999.0
2006-03-31 19:50:00,142.617,142.631,142.595,142.631,1952300001.0
2006-03-31 19:55:00,142.631,142.642,142.612,142.628,2237599998.0
2006-03-31 20:00:00,142.637,142.678,142.631,142.66,1587799989.0
2006-03-31 20:05:00,142.661,142.695,142.654,142.693,2166900005.0
2006-03-31 20:10:00,142.692,142.721,142.678,142.682,2926599985.0
2006-03-31 20:15:00,142.685,142.69,142.664,142.665,1942699992.0
2006-03-31 20:20:00,142.665,142.677,142.621,142.641,1705800000.0
2006-03-31 20:25:00,142.644,142.669,142.615,142.661,3862399989.0
2006-03-31 20:30:00,142.666,142.698,142.657,142.683,5020499975.0
2006-03-31 20:35:00,142.682,142.711,142.666,142.708,2840899996.0
2006-03-31 20:40:00,142.704,142.718,142.691,142.703,3463600005.0
2006-03-31 20:45:00,142.705,142.71,142.677,142.697,3001899999.0
2006-03-31 20:50:00,142.69,142.709,142.686,142.7,2840699986.0
2006-03-31 20:55:00,142.696,142.719,142.672,142.696,4777499987.0
2006-03-31 21:00:00,142.696,142.704,142.657,142.663,4045199988.0
2006-03-31 21:05:00,142.658,142.665,142.632,142.632,2214399991.0
2006-03-31 21:10:00,142.628,142.673,142.62,142.645,2584799989.0
2006-03-31 21:15:00,142.643,142.655,142.625,142.628,3153399988.0
2006-03-31 21:20:00,142.625,142.644,142.618,142.625,3634599995.0
2006-03-31 21:25:00,142.629,142.65,142.611,142.625,1758800001.0
2006-03-31 21:30:00,142.623,142.639,142.572,142.572,1449899992.0
2006-03-31 21:35:00,142.574,142.593,142.54,142.585,1111399997.0
2006-03-31 21:40:00,142.587,142.597,142.549,142.553,1643900004.0
2006-03-31 21:45:00,142.553,142.602,142.546,142.592,1391199998.0
2006-03-31 21:50:00,142.583,142.584,142.547,142.576,573899997.0
2006-03-31 21:55:00,142.58,142.658,142.567,142.645,698599997.0
2006-03-31 22:00:00,142.653,142.669,142.579,142.602,1476699996.0
2006-03-31 22:05:00,142.603,142.653,142.603,142.644,388999999.0
2006-03-31 22:10:00,142.642,142.656,142.627,142.628,715199998.0
2006-03-31 22:15:00,142.63,142.635,142.616,142.623,722299990.0
2006-03-31 22:20:00,142.617,142.617,142.565,142.571,513499999.0
2006-03-31 22:25:00,142.57,142.597,142.56,142.588,1487199996.0
2006-03-31 22:30:00,142.589,142.589,142.554,142.558,742599998.0
2006-03-31 22:35:00,142.553,142.569,142.54,142.557,1246599996.0
2006-03-31 22:40:00,142.559,142.587,142.539,142.552,1060600005.0
2006-03-31 22:45:00,142.552,142.56,142.54,142.56,1119799996.0
2006-03-31 22:50:00,142.558,142.59,142.542,142.59,793399996.0
2006-03-31 22:55:00,142.589,142.603,142.567,142.584,734299996.0
2006-03-31 23:00:00,142.607,142.626,142.569,142.569,466000001.0
2006-03-31 23:05:00,142.561,142.567,142.487,142.55,468099999.0
2006-03-31 23:10:00,142.541,142.582,142.537,142.577,383799997.0
2006-03-31 23:15:00,142.57,142.591,142.567,142.58,384899999.0
2006-03-31 23:20:00,142.582,142.582,142.494,142.507,374799996.0
2006-03-31 23:25:00,142.509,142.548,142.493,142.548,599800011.0
2006-03-31 23:30:00,142.546,142.546,142.514,142.523,447600000.0
2006-03-31 23:35:00,142.532,142.575,142.531,142.566,460899993.0
2006-03-31 23:40:00,142.562,142.6,142.56,142.587,367399998.0
2006-03-31 23:45:00,142.586,142.634,142.586,142.611,418400002.0
2006-03-31 23:50:00,142.618,142.658,142.618,142.636,439699997.0
2006-03-31 23:55:00,142.647,142.675,142.645,142.667,374499999.0
2006-04-02 23:00:00,142.685,142.717,142.657,142.699,459299998.0
2006-04-02 23:05:00,142.696,142.727,142.671,142.687,564900001.0
2006-04-02 23:10:00,142.68,142.734,142.673,142.68,422399998.0
2006-04-02 23:15:00,142.682,142.727,142.649,142.668,536399996.0
2006-04-02 23:20:00,142.678,142.701,142.657,142.689,517800002.0
2006-04-02 23:25:00,142.67,142.7,142.655,142.68,687499997.0
2006-04-02 23:30:00,142.672,142.681,142.608,142.625,607000000.0
2006-04-02 23:35:00,142.62,142.671,142.609,142.645,509499994.0
2006-04-02 23:40:00,142.638,142.673,142.635,142.658,608400002.0
2006-04-02 23:45:00,142.647,142.67,142.642,142.656,463699995.0
2006-04-02 23:50:00,142.657,142.657,142.615,142.641,472799999.0
2006-04-02 23:55:00,142.64,142.645,142.618,142.645,363799997.0
2006-04-03 00:00:00,142.637,142.662,142.637,142.658,349399994.0
2006-04-03 00:05:00,142.664,142.669,142.575,142.58,539099994.0
2006-04-03 00:10:00,142.582,142.631,142.576,142.61,488700001.0
2006-04-03 00:15:00,142.615,142.615,142.586,142.605,567300002.0
2006-04-03 00:20:00,142.609,142.635,142.6,142.625,398600004.0
2006-04-03 00:25:00,142.64,142.649,142.586,142.593,462999996.0
2006-04-03 00:30:00,142.59,142.595,142.575,142.575,475900001.0
2006-04-03 00:35:00,142.575,142.585,142.529,142.541,422999996.0
2006-04-03 00:40:00,142.536,142.551,142.488,142.498,581299995.0
2006-04-03 00:45:00,142.502,142.522,142.502,142.51,354000002.0
2006-04-03 00:50:00,142.507,142.548,142.507,142.54,355500000.0
2006-04-03 00:55:00,142.535,142.551,142.525,142.542,570799999.0
2006-04-03 01:00:00,142.542,142.588,142.45,142.565,415700000.0
2006-04-03 01:05:00,142.573,142.612,142.572,142.585,270000004.0
2006-04-03 01:10:00,142.589,142.601,142.557,142.587,419600001.0
2006-04-03 01:15:00,142.599,142.612,142.58,142.596,396999999.0
2006-04-03 01:20:00,142.6,142.626,142.55,142.55,614099999.0
2006-04-03 01:25:00,142.556,142.556,142.483,142.491,521200001.0
2006-04-03 01:30:00,142.49,142.507,142.456,142.498,771300002.0
2006-04-03 01:35:00,142.505,142.523,142.473,142.5,489800002.0
2006-04-03 01:40:00,142.498,142.505,142.473,142.475,486200005.0
2006-04-03 01:45:00,142.478,142.484,142.384,142.39,333900002.0
2006-04-03 01:50:00,142.432,142.756,142.432,142.682,535300005.0
2006-04-03 01:55:00,142.698,142.71,142.622,142.71,382799997.0
2006-04-03 02:00:00,142.7,142.7,142.46,142.46,574099999.0
2006-04-03 02:05:00,142.445,142.523,142.445,142.507,423499993.0
2006-04-03 02:10:00,142.47,142.534,142.404,142.521,465000001.0
2006-04-03 02:15:00,142.531,142.61,142.517,142.602,504000001.0
2006-04-03 02:20:00,142.63,142.759,142.617,142.759,372799998.0
2006-04-03 02:25:00,142.756,142.906,142.74,142.906,508199995.0
2006-04-03 02:30:00,142.92,142.922,142.832,142.849,543200001.0
2006-04-03 02:35:00,142.823,142.876,142.807,142.845,464999996.0
2006-04-03 02:40:00,142.835,142.838,142.769,142.769,414599999.0
2006-04-03 02:45:00,142.766,142.781,142.719,142.75,636200000.0
2006-04-03 02:50:00,142.763,142.836,142.763,142.825,407099997.0
2006-04-03 02:55:00,142.826,142.924,142.81,142.906,567999996.0
2006-04-03 03:00:00,142.907,142.911,142.754,142.803,452400004.0
2006-04-03 03:05:00,142.824,142.933,142.814,142.915,461799999.0
2006-04-03 03:10:00,142.886,142.886,142.833,142.838,314600001.0
2006-04-03 03:15:00,142.827,142.871,142.824,142.869,461199999.0
2006-04-03 03:20:00,142.878,142.907,142.844,142.844,517299995.0
2006-04-03 03:25:00,142.842,142.854,142.76,142.761,394200000.0
2006-04-03 03:30:00,142.755,142.762,142.665,142.665,501099998.0
2006-04-03 03:35:00,142.684,142.706,142.632,142.645,545100005.0
2006-04-03 03:40:00,142.653,142.666,142.595,142.666,423800004.0
2006-04-03 03:45:00,142.675,142.778,142.665,142.778,340200001.0
2006-04-03 03:50:00,142.781,142.791,142.722,142.74,447500002.0
2006-04-03 03:55:00,142.731,142.731,142.653,142.662,280500003.0
2006-04-03 04:00:00,142.666,142.705,142.663,142.705,338999998.0
2006-04-03 04:05:00,142.702,142.722,142.697,142.718,427900001.0
2006-04-03 04:10:00,142.718,142.718,142.686,142.718,398299993.0
2006-04-03 04:15:00,142.724,142.744,142.709,142.743,325400004.0
2006-04-03 04:20:00,142.751,142.756,142.728,142.734,595999998.0
2006-04-03 04:25:00,142.729,142.748,142.695,142.707,373400002.0
2006-04-03 04:30:00,142.72,142.754,142.69,142.745,258899999.0
2006-04-03 04:35:00,142.751,142.756,142.73,142.73,415499995.0
2006-04-03 04:40:00,142.735,142.744,142.702,142.706,266100001.0
2006-04-03 04:45:00,142.693,142.719,142.677,142.701,576100000.0
2006-04-03 04:50:00,142.703,142.727,142.694,142.719,315399999.0
2006-04-03 04:55:00,142.719,142.726,142.707,142.71,437500003.0
2006-04-03 05:00:00,142.708,142.708,142.516,142.563,519100001.0
2006-04-03 05:05:00,142.563,142.578,142.536,142.55,482400002.0
2006-04-03 05:10:00,142.547,142.561,142.522,142.549,519499994.0
2006-04-03 05:15:00,142.549,142.605,142.536,142.583,371800001.0
2006-04-03 05:20:00,142.58,142.58,142.495,142.535,470300001.0
2006-04-03 05:25:00,142.532,142.532,142.489,142.51,358099996.0
2006-04-03 05:30:00,142.516,142.54,142.496,142.53,256500001.0
2006-04-03 05:35:00,142.534,142.541,142.516,142.53,274300001.0
2006-04-03 05:40:00,142.535,142.653,142.535,142.653,518299995.0
2006-04-03 05:45:00,142.65,142.706,142.635,142.676,577400002.0
2006-04-03 05:50:00,142.671,142.675,142.616,142.621,493199998.0
2006-04-03 05:55:00,142.63,142.638,142.597,142.615,449799998.0
2006-04-03 06:00:00,142.616,142.624,142.594,142.603,388300001.0
2006-04-03 06:05:00,142.619,142.676,142.598,142.665,555999997.0
2006-04-03 06:10:00,142.661,142.677,142.645,142.674,485700003.0
2006-04-03 06:15:00,142.687,142.697,142.631,142.645,483599997.0
2006-04-03 06:20:00,142.649,142.682,142.644,142.682,330000001.0
2006-04-03 06:25:00,142.721,142.848,142.701,142.805,668400001.0
2006-04-03 06:30:00,142.822,142.854,142.764,142.79,371800003.0
2006-04-03 06:35:00,142.802,142.827,142.756,142.803,433599997.0
2006-04-03 06:40:00,142.812,142.868,142.689,142.758,413899998.0
2006-04-03 06:45:00,142.722,142.765,142.669,142.764,447399999.0
2006-04-03 06:50:00,142.776,142.84,142.755,142.829,530800000.0
2006-04-03 06:55:00,142.831,142.864,142.817,142.85,488800002.0
2006-04-03 07:00:00,142.854,142.857,142.784,142.803,632000001.0
2006-04-03 07:05:00,142.797,142.831,142.78,142.789,512199997.0
2006-04-03 07:10:00,142.778,142.849,142.776,142.848,630900000.0
2006-04-03 07:15:00,142.85,142.88,142.812,142.812,401500001.0
2006-04-03 07:20:00,142.799,142.814,142.766,142.781,454900004.0
2006-04-03 07:25:00,142.782,142.809,142.768,142.775,371799998.0
2006-04-03 07:30:00,142.775,142.779,142.754,142.775,448399994.0
2006-04-03 07:35:00,142.777,142.797,142.773,142.774,328499998.0
2006-04-03 07:40:00,142.763,142.769,142.695,142.705,507400002.0
2006-04-03 07:45:00,142.704,142.724,142.69,142.696,419800002.0
2006-04-03 07:50:00,142.703,142.732,142.698,142.728,351000001.0
2006-04-03 07:55:00,142.728,142.788,142.727,142.785,512900000.0
2006-04-03 08:00:00,142.789,142.817,142.777,142.798,421100003.0
2006-04-03 08:05:00,142.805,142.833,142.799,142.799,370499999.0
2006-04-03 08:10:00,142.803,142.881,142.803,142.871,501299996.0
2006-04-03 08:15:00,142.86,142.903,142.854,142.888,437599998.0
2006-04-03 08:20:00,142.895,142.895,142.846,142.89,553999994.0
2006-04-03 08:25:00,142.885,142.912,142.878,142.893,471200003.0
2006-04-03 08:30:00,142.894,142.928,142.894,142.928,504300003.0
2006-04-03 08:35:00,142.926,142.94,142.904,142.911,558900002.0
2006-04-03 08:40:00,142.909,142.927,142.884,142.894,640800000.0
2006-04-03 08:45:00,142.889,142.932,142.876,142.891,532400004.0
2006-04-03 08:50:00,142.892,142.897,142.784,142.822,493900003.0
2006-04-03 08:55:00,142.822,142.87,142.805,142.855,402900002.0
2006-04-03 09:00:00,142.857,142.942,142.857,142.927,417500001.0
2006-04-03 09:05:00,142.927,142.943,142.905,142.943,505499998.0
2006-04-03 09:10:00,142.931,142.955,142.914,142.938,597599999.0
2006-04-03 09:15:00,142.94,142.977,142.939,142.968,404100000.0
2006-04-03 09:20:00,142.958,142.972,142.886,142.902,541500002.0
2006-04-03 09:25:00,142.9,142.902,142.855,142.864,417299996.0
2006-04-03 09:30:00,142.871,142.897,142.861,142.878,560799998.0
2006-04-03 09:35:00,142.871,142.871,142.821,142.822,531699999.0
2006-04-03 09:40:00,142.82,142.82,142.773,142.773,488900002.0
2006-04-03 09:45:00,142.768,142.78,142.749,142.749,554799994.0
2006-04-03 09:50:00,142.744,142.801,142.742,142.766,397599997.0
2006-04-03 09:55:00,142.761,142.837,142.75,142.837,404300004.0
2006-04-03 10:00:00,142.833,142.837,142.809,142.816,403300002.0
2006-04-03 10:05:00,142.799,142.816,142.755,142.755,518100003.0
2006-04-03 10:10:00,142.757,142.757,142.687,142.697,483100000.0
2006-04-03 10:15:00,142.693,142.792,142.671,142.775,369299999.0
2006-04-03 10:20:00,142.775,142.791,142.759,142.768,503900002.0
2006-04-03 10:25:00,142.77,142.879,142.767,142.879,385999998.0
2006-04-03 10:30:00,142.899,142.912,142.879,142.905,473800005.0
2006-04-03 10:35:00,142.892,142.922,142.881,142.921,428599999.0
2006-04-03 10:40:00,142.912,142.933,142.859,142.93,667099997.0
2006-04-03 10:45:00,142.918,142.944,142.906,142.935,405200001.0
2006-04-03 10:50:00,142.926,142.953,142.859,142.953,523099993.0
2006-04-03 10:55:00,142.952,142.971,142.941,142.952,447000000.0
2006-04-03 11:00:00,142.963,143.006,142.907,142.912,573299999.0
2006-04-03 11:05:00,142.932,143.027,142.93,143.024,504499999.0
2006-04-03 11:10:00,143.017,143.035,142.97,142.998,426700000.0
2006-04-03 11:15:00,142.98,142.995,142.888,142.898,557400001.0
2006-04-03 11:20:00,142.895,142.921,142.889,142.904,462099996.0
2006-04-03 11:25:00,142.907,142.923,142.887,142.895,451199997.0
2006-04-03 11:30:00,142.895,142.92,142.889,142.898,432500005.0
2006-04-03 11:35:00,142.9,142.961,142.9,142.96,347299999.0
2006-04-03 11:40:00,142.953,142.953,142.863,142.863,527000002.0
2006-04-03 11:45:00,142.859,142.891,142.858,142.891,448800001.0
2006-04-03 11:50:00,142.883,142.885,142.801,142.803,441499998.0
2006-04-03 11:55:00,142.798,142.822,142.68,142.7,433999996.0
2006-04-03 12:00:00,142.696,142.706,142.684,142.698,490000003.0
2006-04-03 12:05:00,142.711,142.745,142.654,142.665,414299995.0
2006-04-03 12:10:00,142.673,142.678,142.627,142.642,550699996.0
2006-04-03 12:15:00,142.639,142.652,142.59,142.607,403799997.0
2006-04-03 12:20:00,142.593,142.653,142.548,142.639,415999997.0
2006-04-03 12:25:00,142.636,142.691,142.629,142.675,424900002.0
2006-04-03 12:30:00,142.675,142.709,142.672,142.7,552900000.0
2006-04-03 12:35:00,142.699,142.736,142.69,142.731,649800005.0
2006-04-03 12:40:00,142.729,142.73,142.707,142.713,434400004.0
2006-04-03 12:45:00,142.725,142.902,142.719,142.892,480299994.0
2006-04-03 12:50:00,142.9,142.947,142.867,142.94,732999999.0
2006-04-03 12:55:00,142.935,142.935,142.813,142.823,636900003.0
2006-04-03 13:00:00,142.832,142.867,142.813,142.867,343099998.0
2006-04-03 13:05:00,142.869,142.881,142.8,142.807,287299998.0
2006-04-03 13:10:00,142.799,142.841,142.799,142.827,479499997.0
2006-04-03 13:15:00,142.831,142.864,142.831,142.847,418000000.0
2006-04-03 13:20:00,142.83,142.83,142.767,142.823,288500001.0
2006-04-03 13:25:00,142.817,142.817,142.784,142.795,472699996.0
2006-04-03 13:30:00,142.796,142.852,142.792,142.84,446299999.0
2006-04-03 13:35:00,142.842,142.872,142.826,142.83,462200001.0
2006-04-03 13:40:00,142.827,142.878,142.827,142.866,446999995.0
2006-04-03 13:45:00,142.868,142.868,142.815,142.817,572399994.0
2006-04-03 13:50:00,142.804,142.805,142.765,142.805,402899995.0
2006-04-03 13:55:00,142.807,142.877,142.807,142.842,384899996.0
2006-04-03 14:00:00,142.848,142.862,142.768,142.791,509999995.0
2006-04-03 14:05:00,142.783,142.809,142.765,142.797,488200001.0
2006-04-03 14:10:00,142.789,142.793,142.743,142.749,522500000.0
2006-04-03 14:15:00,142.746,142.752,142.706,142.706,341799997.0
2006-04-03 14:20:00,142.703,142.746,142.701,142.736,438000004.0
2006-04-03 14:25:00,142.731,142.775,142.715,142.775,329899997.0
2006-04-03 14:30:00,142.774,142.805,142.773,142.8,462899999.0
2006-04-03 14:35:00,142.802,142.888,142.795,142.868,340199999.0
2006-04-03 14:40:00,142.867,142.872,142.806,142.82,525599999.0
2006-04-03 14:45:00,142.824,142.844,142.804,142.812,449599998.0
2006-04-03 14:50:00,142.823,142.846,142.803,142.846,402900001.0
2006-04-03 14:55:00,142.844,142.853,142.801,142.801,539900001.0
2006-04-03 15:00:00,142.803,142.803,142.761,142.785,487499996.0
2006-04-03 15:05:00,142.781,142.815,142.775,142.792,516399998.0
2006-04-03 15:10:00,142.785,142.795,142.752,142.752,412399999.0
2006-04-03 15:15:00,142.737,142.77,142.718,142.735,427899995.0
2006-04-03 15:20:00,142.732,142.749,142.721,142.738,436400008.0
2006-04-03 15:25:00,142.743,142.795,142.735,142.79,586899996.0
2006-04-03 15:30:00,142.787,142.798,142.757,142.769,542400000.0
2006-04-03 15:35:00,142.778,142.8,142.768,142.789,501700001.0
2006-04-03 15:40:00,142.789,142.789,142.745,142.766,400300000.0
2006-04-03 15:45:00,142.776,142.797,142.763,142.781,487300006.0
2006-04-03 15:50:00,142.779,142.787,142.726,142.728,554200002.0
2006-04-03 15:55:00,142.725,142.725,142.642,142.678,659399992.0
2006-04-03 16:00:00,142.655,142.703,142.57,142.61,502100001.0
2006-04-03 16:05:00,142.594,142.645,142.569,142.645,535400002.0
2006-04-03 16:10:00,142.652,142.652,142.589,142.589,449300002.0
2006-04-03 16:15:00,142.602,142.665,142.602,142.665,514900003.0
2006-04-03 16:20:00,142.668,142.691,142.652,142.672,466899999.0
2006-04-03 16:25:00,142.674,142.744,142.665,142.736,391599999.0
2006-04-03 16:30:00,142.749,142.765,142.728,142.744,473599999.0
2006-04-03 16:35:00,142.753,142.815,142.744,142.815,418599997.0
2006-04-03 16:40:00,142.82,142.85,142.77,142.772,429900002.0
2006-04-03 16:45:00,142.779,142.792,142.723,142.75,506299999.0
2006-04-03 16:50:00,142.762,142.809,142.743,142.796,401899999.0
2006-04-03 16:55:00,142.794,142.909,142.783,142.898,393999999.0
2006-04-03 17:00:00,142.895,142.909,142.822,142.826,513300001.0
2006-04-03 17:05:00,142.82,142.829,142.792,142.8,427899997.0
2006-04-03 17:10:00,142.797,142.858,142.782,142.858,379399999.0
2006-04-03 17:15:00,142.856,142.94,142.853,142.89,369399999.0
2006-04-03 17:20:00,142.873,142.886,142.826,142.829,418099996.0
2006-04-03 17:25:00,142.834,142.884,142.829,142.86,482399998.0
2006-04-03 17:30:00,142.876,142.951,142.876,142.949,618099993.0
2006-04-03 17:35:00,142.96,143.037,142.95,142.968,353199998.0
2006-04-03 17:40:00,142.959,142.974,142.896,142.945,658499998.0
2006-04-03 17:45:00,142.923,142.923,142.843,142.897,520599997.0
2006-04-03 17:50:00,142.905,142.91,142.84,142.855,471100000.0
2006-04-03 17:55:00,142.832,142.833,142.784,142.812,598800007.0
2006-04-03 18:00:00,142.811,142.86,142.8,142.855,5767600003.0
2006-04-03 18:05:00,142.855,142.871,142.812,142.825,7395199991.0
2006-04-03 18:10:00,142.828,142.856,142.784,142.795,5165199982.0
2006-04-03 18:15:00,142.795,142.848,142.784,142.828,5325199998.0
2006-04-03 18:20:00,142.839,142.852,142.784,142.787,5891000001.0
2006-04-03 18:25:00,142.791,142.869,142.784,142.869,4244699995.0
2006-04-03 18:30:00,142.868,142.874,142.792,142.803,5359099999.0
2006-04-03 18:35:00,142.815,142.841,142.797,142.83,3601799993.0
2006-04-03 18:40:00,142.829,142.94,142.817,142.921,2806900011.0
2006-04-03 18:45:00,142.912,142.945,142.874,142.923,2031199999.0
2006-04-03 18:50:00,142.927,142.957,142.88,142.906,3894699996.0
2006-04-03 18:55:00,142.899,142.899,142.855,142.873,3382599988.0
2006-04-03 19:00:00,142.87,142.887,142.773,142.79,2049800000.0
2006-04-03 19:05:00,142.795,142.799,142.764,142.776,3695999985.0
2006-04-03 19:10:00,142.783,142.784,142.727,142.728,1291899991.0
2006-04-03 19:15:00,142.718,142.728,142.678,142.728,2476099994.0
2006-04-03 19:20:00,142.732,142.868,142.716,142.847,2528699997.0
2006-04-03 19:25:00,142.842,142.872,142.826,142.839,3347400001.0
2006-04-03 19:30:00,142.832,142.832,142.772,142.818,3614700002.0
2006-04-03 19:35:00,142.824,142.851,142.811,142.82,2519499996.0
2006-04-03 19:40:00,142.828,142.86,142.809,142.814,2475300006.0
2006-04-03 19:45:00,142.816,142.839,142.801,142.835,1993499997.0
2006-04-03 19:50:00,142.838,142.849,142.816,142.829,2196599990.0
2006-04-03 19:55:00,142.828,142.855,142.803,142.833,2151100014.0
2006-04-03 20:00:00,142.845,142.858,142.833,142.842,1604299999.0
2006-04-03 20:05:00,142.843,142.867,142.83,142.867,2389399998.0
2006-04-03 20:10:00,142.866,142.888,142.849,142.849,2766300010.0
2006-04-03 20:15:00,142.849,142.866,142.825,142.855,1913499996.0
2006-04-03 20:20:00,142.859,142.889,142.856,142.882,2055599987.0
2006-04-03 20:25:00,142.882,142.888,142.851,142.857,3912699988.0
2006-04-03 20:30:00,142.855,142.877,142.822,142.87,5171799976.0
2006-04-03 20:35:00,142.881,142.913,142.873,142.902,3056599991.0
2006-04-03 20:40:00,142.899,142.933,142.882,142.921,3107400006.0
2006-04-03 20:45:00,142.927,142.955,142.917,142.955,3091899986.0
2006-04-03 20:50:00,142.945,142.96,142.929,142.93,2968999998.0
2006-04-03 20:55:00,142.923,142.94,142.865,142.865,4476600001.0
2006-04-03 21:00:00,142.862,142.889,142.848,142.866,3956800009.0
2006-04-03 21:05:00,142.871,142.887,142.851,142.872,2079899996.0
2006-04-03 21:10:00,142.873,142.88,142.837,142.849,2327000002.0
2006-04-03 21:15:00,142.846,142.875,142.84,142.846,3435400001.0
2006-04-03 21:20:00,142.849,142.866,142.838,142.845,3830199993.0
2006-04-03 21:25:00,142.856,142.89,142.853,142.88,1688800002.0
2006-04-03 21:30:00,142.875,142.894,142.868,142.882,1257200003.0
2006-04-03 21:35:00,142.882,142.897,142.869,142.885,1138399994.0
2006-04-03 21:40:00,142.886,142.898,142.857,142.863,1422800003.0
2006-04-03 21:45:00,142.865,142.882,142.864,142.878,1365400001.0
2006-04-03 21:50:00,142.885,142.892,142.868,142.885,523099995.0
2006-04-03 21:55:00,142.889,142.897,142.878,142.885,286799999.0
2006-04-03 22:00:00,142.885,142.898,142.865,142.88,1386599999.0
2006-04-03 22:05:00,142.879,142.897,142.87,142.875,706500003.0
2006-04-03 22:10:00,142.873,142.884,142.853,142.858,669500005.0
2006-04-03 22:15:00,142.864,142.887,142.855,142.865,737600000.0
2006-04-03 22:20:00,142.868,142.883,142.868,142.878,723500001.0
2006-04-03 22:25:00,142.877,142.885,142.866,142.878,1282999990.0
2006-04-03 22:30:00,142.875,142.876,142.826,142.84,886100003.0
2006-04-03 22:35:00,142.832,142.854,142.825,142.84,1115399993.0
2006-04-03 22:40:00,142.842,142.857,142.836,142.843,1040900002.0
2006-04-03 22:45:00,142.842,142.845,142.824,142.843,1250999998.0
2006-04-03 22:50:00,142.843,142.848,142.817,142.848,876099994.0
2006-04-03 22:55:00,142.845,142.852,142.795,142.808,617500000.0
2006-04-03 23:00:00,142.83,142.865,142.807,142.827,503000005.0
2006-04-03 23:05:00,142.836,142.88,142.83,142.863,593299997.0
2006-04-03 23:10:00,142.867,142.874,142.809,142.833,426700002.0
2006-04-03 23:15:00,142.85,142.865,142.816,142.84,569400004.0
2006-04-03 23:20:00,142.87,142.872,142.815,142.835,582399997.0
2006-04-03 23:25:00,142.827,142.895,142.813,142.875,510900000.0
2006-04-03 23:30:00,142.86,142.877,142.835,142.869,427399996.0
2006-04-03 23:35:00,142.874,142.876,142.778,142.802,472100000.0
2006-04-03 23:40:00,142.799,142.835,142.785,142.815,533500000.0
2006-04-03 23:45:00,142.818,142.85,142.818,142.827,283500001.0
2006-04-03 23:50:00,142.837,142.868,142.809,142.839,449999999.0
2006-04-03 23:55:00,142.844,142.858,142.826,142.843,494899997.0
2006-04-04 00:00:00,142.83,142.848,142.818,142.825,462800001.0
2006-04-04 00:05:00,142.825,142.839,142.809,142.813,392299999.0
2006-04-04 00:10:00,142.807,142.83,142.803,142.83,364500002.0
2006-04-04 00:15:00,142.83,142.843,142.811,142.83,566599997.0
2006-04-04 00:20:00,142.83,142.854,142.823,142.837,398299995.0
2006-04-04 00:25:00,142.849,142.861,142.821,142.835,463200004.0
2006-04-04 00:30:00,142.838,142.84,142.825,142.83,469099999.0
2006-04-04 00:35:00,142.83,142.843,142.822,142.837,395499999.0
2006-04-04 00:40:00,142.835,142.844,142.821,142.833,479600003.0
2006-04-04 00:45:00,142.834,142.868,142.823,142.851,398700001.0
2006-04-04 00:50:00,142.85,142.88,142.839,142.873,460899997.0
2006-04-04 00:55:00,142.867,142.947,142.867,142.947,648600002.0
2006-04-04 01:00:00,142.941,142.954,142.871,142.877,592599995.0
2006-04-04 01:05:00,142.875,142.963,142.871,142.963,422700004.0
2006-04-04 01:10:00,142.959,142.989,142.919,142.924,552399994.0
2006-04-04 01:15:00,142.927,142.927,142.837,142.85,512899995.0
2006-04-04 01:20:00,142.838,142.85,142.82,142.85,410599996.0
2006-04-04 01:25:00,142.854,142.86,142.806,142.81,451399997.0
2006-04-04 01:30:00,142.806,142.853,142.776,142.848,651199996.0
2006-04-04 01:35:00,142.861,142.953,142.852,142.951,404100000.0
2006-04-04 01:40:00,142.943,142.966,142.92,142.962,607900000.0
2006-04-04 01:45:00,142.966,142.967,142.914,142.935,414900002.0
2006-04-04 01:50:00,142.93,143.05,142.93,143.035,483300000.0
2006-04-04 01:55:00,143.046,143.046,142.978,142.991,536900003.0
2006-04-04 02:00:00,142.99,143.011,142.942,142.942,433099995.0
2006-04-04 02:05:00,142.943,142.968,142.902,142.92,486900000.0
2006-04-04 02:10:00,142.918,142.985,142.918,142.98,489100002.0
2006-04-04 02:15:00,142.986,143.025,142.958,143.025,509300006.0
2006-04-04 02:20:00,143.047,143.049,142.955,142.984,495400003.0
2006-04-04 02:25:00,142.985,143.05,142.985,143.05,395399998.0
2006-04-04 02:30:00,143.058,143.065,142.993,143.012,413000006.0
2006-04-04 02:35:00,143.01,143.01,142.978,142.987,460800000.0
2006-04-04 02:40:00,142.983,142.985,142.952,142.973,333699998.0
2006-04-04 02:45:00,142.978,143.019,142.976,143.0,461899995.0
2006-04-04 02:50:00,143.003,143.039,142.986,143.031,485300003.0
2006-04-04 02:55:00,143.035,143.036,142.987,143.005,477799998.0
2006-04-04 03:00:00,143.0,143.049,142.989,143.043,465100003.0
2006-04-04 03:05:00,143.043,143.047,142.956,142.96,464000001.0
2006-04-04 03:10:00,142.971,142.979,142.956,142.974,542600004.0
2006-04-04 03:15:00,142.973,142.987,142.964,142.973,408900000.0
2006-04-04 03:20:00,142.982,143.0,142.965,142.97,495300000.0
2006-04-04 03:25:00,142.971,142.971,142.922,142.938,582299998.0
2006-04-04 03:30:00,142.933,142.944,142.907,142.914,528699999.0
2006-04-04 03:35:00,142.915,142.915,142.881,142.904,394699997.0
2006-04-04 03:40:00,142.904,142.938,142.904,142.93,352800000.0
2006-04-04 03:45:00,142.938,142.949,142.891,142.898,504600000.0
2006-04-04 03:50:00,142.903,142.971,142.896,142.961,463299997.0
2006-04-04 03:55:00,142.955,142.967,142.929,142.961,304499996.0
2006-04-04 04:00:00,142.953,142.976,142.841,142.882,402000003.0
2006-04-04 04:05:00,142.898,142.957,142.872,142.88,595899998.0
2006-04-04 04:10:00,142.884,142.91,142.871,142.91,492899998.0
2006-04-04 04:15:00,142.916,142.927,142.873,142.926,364600001.0
2006-04-04 04:20:00,142.941,142.966,142.914,142.928,408500002.0
2006-04-04 04:25:00,142.917,142.926,142.886,142.898,373700001.0
2006-04-04 04:30:00,142.917,142.942,142.906,142.92,306100000.0
2006-04-04 04:35:00,142.914,142.959,142.908,142.945,448299997.0
2006-04-04 04:40:00,142.954,142.992,142.939,142.978,436799998.0
2006-04-04 04:45:00,142.982,143.005,142.982,142.999,411499998.0
2006-04-04 04:50:00,142.996,143.008,142.962,142.97,407600000.0
2006-04-04 04:55:00,142.972,143.004,142.972,142.995,374599999.0
2006-04-04 05:00:00,142.998,143.024,142.987,143.002,439099998.0
2006-04-04 05:05:00,142.992,143.022,142.985,143.022,332900001.0
2006-04-04 05:10:00,143.017,143.025,142.996,143.02,359399997.0
2006-04-04 05:15:00,143.037,143.04,142.986,143.001,545800001.0
2006-04-04 05:20:00,143.008,143.036,143.007,143.025,451099998.0
2006-04-04 05:25:00,143.016,143.032,143.009,143.025,362099996.0
2006-04-04 05:30:00,143.023,143.059,143.008,143.059,434399998.0
2006-04-04 05:35:00,143.066,143.071,143.024,143.024,339899997.0
2006-04-04 05:40:00,143.02,143.046,143.016,143.022,480299997.0
2006-04-04 05:45:00,143.018,143.035,142.996,143.027,385999998.0
2006-04-04 05:50:00,143.03,143.04,143.006,143.03,515400004.0
2006-04-04 05:55:00,143.025,143.055,143.006,143.051,540899997.0
2006-04-04 06:00:00,143.038,143.038,142.976,142.976,572399999.0
2006-04-04 06:05:00,142.983,143.018,142.959,142.963,679899992.0
2006-04-04 06:10:00,142.959,142.959,142.892,142.907,433300000.0
2006-04-04 06:15:00,142.913,142.95,142.904,142.935,382700004.0
2006-04-04 06:20:00,142.943,142.977,142.932,142.956,535500005.0
2006-04-04 06:25:00,142.96,142.989,142.941,142.965,381300000.0
2006-04-04 06:30:00,142.957,142.971,142.922,142.926,379800003.0
2006-04-04 06:35:00,142.936,142.991,142.936,142.954,313200001.0
2006-04-04 06:40:00,142.958,142.978,142.941,142.972,520299999.0
2006-04-04 06:45:00,142.977,142.997,142.973,142.995,337399999.0
2006-04-04 06:50:00,142.998,142.998,142.957,142.962,515299996.0
2006-04-04 06:55:00,142.961,142.994,142.961,142.988,398499999.0
2006-04-04 07:00:00,142.988,143.005,142.969,143.002,427399998.0
2006-04-04 07:05:00,142.987,143.016,142.987,143.012,387999997.0
2006-04-04 07:10:00,143.019,143.04,143.005,143.005,526599998.0
2006-04-04 07:15:00,142.997,143.033,142.997,143.033,366699998.0
2006-04-04 07:20:00,143.026,143.041,143.015,143.041,318699999.0
2006-04-04 07:25:00,143.03,143.041,143.003,143.009,465199998.0
2006-04-04 07:30:00,143.007,143.011,142.924,142.929,439499996.0
2006-04-04 07:35:00,142.928,142.94,142.888,142.9,344599999.0
2006-04-04 07:40:00,142.895,142.94,142.895,142.901,532199995.0
2006-04-04 07:45:00,142.895,142.914,142.892,142.91,366800001.0
2006-04-04 07:50:00,142.903,142.951,142.896,142.933,373399999.0
2006-04-04 07:55:00,142.937,142.986,142.937,142.96,409300000.0
2006-04-04 08:00:00,142.949,142.987,142.943,142.96,481300000.0
2006-04-04 08:05:00,142.959,142.968,142.903,142.903,601300003.0
2006-04-04 08:10:00,142.912,142.942,142.903,142.917,465799998.0
2006-04-04 08:15:00,142.925,142.938,142.91,142.913,343599998.0
2006-04-04 08:20:00,142.911,142.919,142.886,142.889,374699996.0
2006-04-04 08:25:00,142.881,142.888,142.809,142.815,496199997.0
2006-04-04 08:30:00,142.814,142.843,142.814,142.839,486799997.0
2006-04-04 08:35:00,142.83,142.834,142.741,142.771,526799998.0
2006-04-04 08:40:00,142.779,142.802,142.759,142.802,598400001.0
2006-04-04 08:45:00,142.8,142.8,142.723,142.726,446599997.0
2006-04-04 08:50:00,142.729,142.752,142.708,142.748,400300002.0
2006-04-04 08:55:00,142.749,142.773,142.69,142.715,575400003.0
2006-04-04 09:00:00,142.705,142.77,142.69,142.767,394500001.0
2006-04-04 09:05:00,142.775,142.783,142.75,142.774,488399998.0
2006-04-04 09:10:00,142.76,142.84,142.76,142.834,496000000.0
2006-04-04 09:15:00,142.836,142.85,142.804,142.849,462800003.0
2006-04-04 09:20:00,142.839,142.875,142.839,142.85,574899998.0
2006-04-04 09:25:00,142.852,142.879,142.822,142.846,509700001.0
2006-04-04 09:30:00,142.856,142.878,142.83,142.876,472700000.0
2006-04-04 09:35:00,142.873,142.927,142.873,142.905,448899999.0
2006-04-04 09:40:00,142.906,142.906,142.84,142.887,468199998.0
2006-04-04 09:45:00,142.91,142.932,142.903,142.928,600900008.0
2006-04-04 09:50:00,142.937,142.964,142.93,142.941,466600000.0
2006-04-04 09:55:00,142.931,142.937,142.867,142.906,473900000.0
2006-04-04 10:00:00,142.923,142.926,142.824,142.867,561800003.0
2006-04-04 10:05:00,142.865,142.927,142.86,142.927,414299999.0
2006-04-04 10:10:00,142.927,143.061,142.91,143.061,443800000.0
2006-04-04 10:15:00,143.082,143.123,143.069,143.083,525100000.0
2006-04-04 10:20:00,143.074,143.086,143.054,143.06,533100004.0
2006-04-04 10:25:00,143.067,143.075,143.019,143.03,709300004.0
2006-04-04 10:30:00,143.023,143.023,142.918,142.918,521100004.0
2006-04-04 10:35:00,142.908,142.939,142.873,142.88,645699994.0
2006-04-04 10:40:00,142.877,142.889,142.856,142.857,391000000.0
2006-04-04 10:45:00,142.857,142.895,142.844,142.89,384299997.0
2006-04-04 10:50:00,142.885,142.924,142.879,142.923,687699997.0
2006-04-04 10:55:00,142.922,142.935,142.878,142.91,400399997.0
2006-04-04 11:00:00,142.918,142.927,142.886,142.899,532400001.0
2006-04-04 11:05:00,142.913,142.93,142.906,142.92,435200002.0
2006-04-04 11:10:00,142.913,142.984,142.913,142.96,529099998.0
2006-04-04 11:15:00,142.947,142.981,142.943,142.969,501600000.0
2006-04-04 11:20:00,142.963,142.984,142.938,142.96,567599999.0
2006-04-04 11:25:00,142.961,142.97,142.944,142.946,333400001.0
2006-04-04 11:30:00,142.954,143.025,142.954,143.019,664400003.0
2006-04-04 11:35:00,143.016,143.081,143.016,143.07,480399998.0
2006-04-04 11:40:00,143.075,143.115,143.057,143.111,493199993.0
2006-04-04 11:45:00,143.121,143.173,143.103,143.168,663399996.0
2006-04-04 11:50:00,143.153,143.168,143.132,143.142,348200000.0
2006-04-04 11:55:00,143.151,143.239,143.146,143.208,528899998.0
2006-04-04 12:00:00,143.201,143.221,143.195,143.207,503800004.0
2006-04-04 12:05:00,143.202,143.285,143.198,143.27,546299998.0
2006-04-04 12:10:00,143.278,143.304,143.251,143.277,468799999.0
2006-04-04 12:15:00,143.275,143.297,143.274,143.291,591599997.0
2006-04-04 12:20:00,143.288,143.31,143.281,143.296,346800001.0
2006-04-04 12:25:00,143.305,143.317,143.279,143.28,494600002.0
2006-04-04 12:30:00,143.281,143.32,143.281,143.312,371899999.0
2006-04-04 12:35:00,143.319,143.349,143.314,143.318,477099999.0
2006-04-04 12:40:00,143.308,143.326,143.277,143.281,515200007.0
2006-04-04 12:45:00,143.282,143.282,143.23,143.23,458599999.0
2006-04-04 12:50:00,143.225,143.281,143.216,143.28,485399999.0
2006-04-04 12:55:00,143.284,143.286,143.241,143.253,460900001.0
2006-04-04 13:00:00,143.266,143.276,143.235,143.235,537700006.0
2006-04-04 13:05:00,143.225,143.265,143.215,143.255,634500001.0
2006-04-04 13:10:00,143.251,143.268,143.221,143.231,355500002.0
2006-04-04 13:15:00,143.233,143.25,143.2,143.217,475199999.0
2006-04-04 13:20:00,143.227,143.227,143.162,143.167,440399997.0
2006-04-04 13:25:00,143.158,143.196,143.144,143.194,379299998.0
2006-04-04 13:30:00,143.196,143.26,143.189,143.26,633299997.0
2006-04-04 13:35:00,143.26,143.271,143.199,143.202,425500002.0
2006-04-04 13:40:00,143.2,143.271,143.2,143.228,585899999.0
2006-04-04 13:45:00,143.232,143.253,143.211,143.217,537399997.0
2006-04-04 13:50:00,143.208,143.258,143.187,143.212,530200001.0
2006-04-04 13:55:00,143.215,143.245,143.206,143.241,394600003.0
2006-04-04 14:00:00,143.253,143.401,143.244,143.379,470200003.0
2006-04-04 14:05:00,143.403,143.444,143.366,143.421,540899998.0
2006-04-04 14:10:00,143.435,143.705,143.398,143.674,437399998.0
2006-04-04 14:15:00,143.65,143.676,143.635,143.66,389199999.0
2006-04-04 14:20:00,143.662,143.843,143.657,143.831,553799997.0
2006-04-04 14:25:00,143.822,143.843,143.764,143.839,697900004.0
2006-04-04 14:30:00,143.818,143.82,143.78,143.795,401800006.0
2006-04-04 14:35:00,143.778,143.805,143.74,143.757,539899994.0
2006-04-04 14:40:00,143.753,143.79,143.725,143.781,393099997.0
2006-04-04 14:45:00,143.78,143.824,143.74,143.81,533299997.0
2006-04-04 14:50:00,143.815,143.868,143.801,143.858,528199996.0
2006-04-04 14:55:00,143.855,143.87,143.8,143.834,469100000.0
2006-04-04 15:00:00,143.857,143.926,143.853,143.878,520400007.0
2006-04-04 15:05:00,143.879,143.934,143.857,143.857,531999998.0
2006-04-04 15:10:00,143.845,143.932,143.843,143.857,598300001.0
2006-04-04 15:15:00,143.831,143.879,143.828,143.851,441300000.0
2006-04-04 15:20:00,143.846,143.859,143.759,143.759,489799995.0
2006-04-04 15:25:00,143.78,143.817,143.768,143.799,526499997.0
2006-04-04 15:30:00,143.784,143.791,143.731,143.734,579700008.0
2006-04-04 15:35:00,143.742,143.774,143.717,143.763,382300000.0
2006-04-04 15:40:00,143.772,143.799,143.715,143.795,444200001.0
2006-04-04 15:45:00,143.795,143.86,143.795,143.852,429900002.0
2006-04-04 15:50:00,143.859,143.889,143.834,143.844,614699994.0
2006-04-04 15:55:00,143.857,143.917,143.857,143.906,608499999.0
2006-04-04 16:00:00,143.898,143.935,143.874,143.882,547900000.0
2006-04-04 16:05:00,143.878,144.031,143.859,143.96,608900003.0
2006-04-04 16:10:00,143.972,143.989,143.935,143.973,472700000.0
2006-04-04 16:15:00,143.983,144.033,143.974,144.033,531499996.0
2006-04-04 16:20:00,144.056,144.083,144.045,144.079,526099995.0
2006-04-04 16:25:00,144.079,144.094,144.03,144.034,546000000.0
2006-04-04 16:30:00,144.048,144.11,144.048,144.097,437699998.0
2006-04-04 16:35:00,144.106,144.106,144.006,144.026,445399998.0
2006-04-04 16:40:00,144.017,144.048,144.012,144.02,643099999.0
2006-04-04 16:45:00,144.026,144.026,143.963,143.966,579200000.0
2006-04-04 16:50:00,143.965,143.965,143.913,143.925,581300005.0
2006-04-04 16:55:00,143.92,144.026,143.903,144.026,483900000.0
2006-04-04 17:00:00,144.035,144.043,144.008,144.04,698800004.0
2006-04-04 17:05:00,144.04,144.04,143.968,144.013,565499997.0
2006-04-04 17:10:00,144.013,144.021,143.968,143.983,625500001.0
2006-04-04 17:15:00,143.978,143.988,143.958,143.978,587099997.0
2006-04-04 17:20:00,143.984,143.991,143.951,143.951,522400001.0
2006-04-04 17:25:00,143.963,143.995,143.955,143.959,275099998.0
2006-04-04 17:30:00,143.952,143.962,143.944,143.961,556100007.0
2006-04-04 17:35:00,143.965,143.965,143.922,143.931,455399993.0
2006-04-04 17:40:00,143.919,143.948,143.919,143.942,682200003.0
2006-04-04 17:45:00,143.944,143.944,143.906,143.913,368499997.0
2006-04-04 17:50:00,143.917,143.947,143.894,143.938,506300006.0
2006-04-04 17:55:00,143.932,143.944,143.926,143.939,421299999.0
2006-04-04 18:00:00,143.946,143.97,143.932,143.939,6370600009.0
2006-04-04 18:05:00,143.938,143.943,143.912,143.92,7393900005.0
2006-04-04 18:10:00,143.925,143.943,143.891,143.925,5056299980.0
2006-04-04 18:15:00,143.93,143.964,143.909,143.916,5140800014.0
2006-04-04 18:20:00,143.922,143.972,143.921,143.962,6423600000.0
2006-04-04 18:25:00,143.968,143.971,143.937,143.94,3925299993.0
2006-04-04 18:30:00,143.935,143.945,143.904,143.936,5578300013.0
2006-04-04 18:35:00,143.934,143.945,143.896,143.933,3330499998.0
2006-04-04 18:40:00,143.931,143.954,143.918,143.954,2718899983.0
2006-04-04 18:45:00,143.951,143.965,143.942,143.948,2173099994.0
2006-04-04 18:50:00,143.945,143.969,143.931,143.962,4010900014.0
2006-04-04 18:55:00,143.964,143.979,143.948,143.963,3312599989.0
2006-04-04 19:00:00,143.955,143.987,143.954,143.977,2244800000.0
2006-04-04 19:05:00,143.976,143.976,143.95,143.966,3420899999.0
2006-04-04 19:10:00,143.972,143.976,143.936,143.945,1312500004.0
2006-04-04 19:15:00,143.94,143.962,143.928,143.955,2625699991.0
2006-04-04 19:20:00,143.964,143.973,143.927,143.939,2737699988.0
2006-04-04 19:25:00,143.938,143.944,143.912,143.925,3385300002.0
2006-04-04 19:30:00,143.931,143.94,143.912,143.927,3591599989.0
2006-04-04 19:35:00,143.922,143.948,143.915,143.92,2334200004.0
2006-04-04 19:40:00,143.922,143.924,143.88,143.886,2595699988.0
2006-04-04 19:45:00,143.887,143.926,143.878,143.907,1476100010.0
2006-04-04 19:50:00,143.916,143.931,143.906,143.929,2116699996.0
2006-04-04 19:55:00,143.928,143.935,143.862,143.877,2391800001.0
2006-04-04 20:00:00,143.883,143.935,143.875,143.913,1637899989.0
2006-04-04 20:05:00,143.913,143.923,143.882,143.897,2322100006.0
2006-04-04 20:10:00,143.888,143.928,143.879,143.915,2824199998.0
2006-04-04 20:15:00,143.923,143.989,143.92,143.975,2241899997.0
2006-04-04 20:20:00,143.977,144.011,143.969,143.995,1752299991.0
2006-04-04 20:25:00,143.996,144.009,143.94,143.944,3751100001.0
2006-04-04 20:30:00,143.935,143.991,143.924,143.975,5302299978.0
2006-04-04 20:35:00,143.977,144.01,143.976,144.001,3106900003.0
2006-04-04 20:40:00,144.002,144.019,143.995,144.01,2912699993.0
2006-04-04 20:45:00,144.011,144.011,143.938,143.975,3335000007.0
2006-04-04 20:50:00,143.975,143.994,143.958,143.985,3007999994.0
2006-04-04 20:55:00,143.981,144.019,143.972,143.987,4816599993.0
2006-04-04 21:00:00,143.991,144.025,143.953,143.977,4105599973.0
2006-04-04 21:05:00,143.979,143.997,143.965,143.99,2304799996.0
2006-04-04 21:10:00,143.991,144.002,143.959,143.973,2395299999.0
2006-04-04 21:15:00,143.972,143.981,143.947,143.97,2853999997.0
2006-04-04 21:20:00,143.968,143.978,143.951,143.951,3941200000.0
2006-04-04 21:25:00,143.961,143.978,143.945,143.947,1734599998.0
2006-04-04 21:30:00,143.942,143.99,143.941,143.971,1365699996.0
2006-04-04 21:35:00,143.97,143.981,143.941,143.95,921399992.0
2006-04-04 21:40:00,143.949,143.975,143.94,143.968,1710300003.0
2006-04-04 21:45:00,143.969,143.979,143.954,143.965,1309599994.0
2006-04-04 21:50:00,143.965,143.985,143.958,143.964,583600001.0
2006-04-04 21:55:00,143.973,143.983,143.947,143.947,539999999.0
2006-04-04 22:00:00,143.944,143.955,143.923,143.951,1370200001.0
2006-04-04 22:05:00,143.955,143.975,143.947,143.968,469700000.0
2006-04-04 22:10:00,143.965,143.975,143.947,143.948,839499996.0
2006-04-04 22:15:00,143.952,143.994,143.952,143.994,618000000.0
2006-04-04 22:20:00,143.993,143.993,143.963,143.966,589600004.0
2006-04-04 22:25:00,143.968,143.98,143.939,143.98,1488799994.0
2006-04-04 22:30:00,143.976,143.978,143.96,143.978,1077500007.0
2006-04-04 22:35:00,143.976,143.993,143.97,143.985,1374099987.0
2006-04-04 22:40:00,143.987,144.003,143.983,143.992,1078600001.0
2006-04-04 22:45:00,143.99,144.02,143.982,144.02,937100004.0
2006-04-04 22:50:00,144.023,144.04,144.011,144.029,991900000.0
2006-04-04 22:55:00,144.028,144.048,144.015,144.025,803699993.0
2006-04-04 23:00:00,144.045,144.072,144.009,144.032,623300002.0
2006-04-04 23:05:00,144.048,144.086,144.037,144.065,463700000.0
2006-04-04 23:10:00,144.05,144.091,144.015,144.044,555099995.0
2006-04-04 23:15:00,144.028,144.079,144.011,144.048,388799996.0
2006-04-04 23:20:00,144.042,144.105,144.037,144.096,479399996.0
2006-04-04 23:25:00,144.072,144.083,144.017,144.041,528600005.0
2006-04-04 23:30:00,144.05,144.065,144.017,144.04,480999999.0
2006-04-04 23:35:00,144.049,144.068,144.04,144.055,442699998.0
2006-04-04 23:40:00,144.053,144.078,144.049,144.078,429699997.0
2006-04-04 23:45:00,144.076,144.081,144.061,144.074,428399998.0
2006-04-04 23:50:00,144.075,144.081,144.061,144.067,539400001.0
2006-04-04 23:55:00,144.066,144.074,144.057,144.069,374299998.0
2006-04-05 00:00:00,144.051,144.057,144.022,144.028,484099997.0
2006-04-05 00:05:00,144.025,144.027,143.99,144.012,405999999.0
2006-04-05 00:10:00,144.017,144.034,144.0,144.009,581400001.0
2006-04-05 00:15:00,144.005,144.02,143.988,144.004,636699995.0
2006-04-05 00:20:00,144.004,144.017,143.963,143.965,490299997.0
2006-04-05 00:25:00,143.966,143.981,143.915,143.916,492999998.0
2006-04-05 00:30:00,143.913,143.959,143.913,143.935,548400003.0
2006-04-05 00:35:00,143.935,143.961,143.93,143.959,406700000.0
2006-04-05 00:40:00,143.965,144.009,143.961,143.982,380700002.0
2006-04-05 00:45:00,143.964,144.006,143.93,143.981,386500002.0
2006-04-05 00:50:00,143.983,143.987,143.953,143.971,418599999.0
2006-04-05 00:55:00,143.963,144.02,143.959,143.96,519499998.0
2006-04-05 01:00:00,143.956,143.966,143.946,143.959,581899999.0
2006-04-05 01:05:00,143.962,143.973,143.959,143.972,293899997.0
2006-04-05 01:10:00,143.971,143.971,143.93,143.93,540599999.0
2006-04-05 01:15:00,143.944,143.986,143.932,143.966,610099997.0
2006-04-05 01:20:00,143.97,143.987,143.949,143.974,437800003.0
2006-04-05 01:25:00,143.984,143.999,143.947,143.953,582499996.0
2006-04-05 01:30:00,143.949,143.968,143.927,143.936,601999996.0
2006-04-05 01:35:00,143.947,143.958,143.905,143.914,513500004.0
2006-04-05 01:40:00,143.915,143.952,143.882,143.891,428999997.0
2006-04-05 01:45:00,143.896,143.912,143.881,143.893,374100003.0
2006-04-05 01:50:00,143.882,143.932,143.882,143.908,569700002.0
2006-04-05 01:55:00,143.923,143.961,143.893,143.913,496799994.0
2006-04-05 02:00:00,143.91,143.923,143.902,143.91,421900002.0
2006-04-05 02:05:00,143.899,143.917,143.841,143.85,470300007.0
2006-04-05 02:10:00,143.848,143.875,143.843,143.855,360400000.0
2006-04-05 02:15:00,143.858,143.858,143.818,143.818,498100002.0
2006-04-05 02:20:00,143.813,143.821,143.783,143.795,513200000.0
2006-04-05 02:25:00,143.781,143.781,143.722,143.734,488299997.0
2006-04-05 02:30:00,143.716,143.722,143.676,143.722,371999998.0
2006-04-05 02:35:00,143.73,143.752,143.712,143.717,585399999.0
2006-04-05 02:40:00,143.713,143.729,143.674,143.685,699599996.0
2006-04-05 02:45:00,143.693,143.739,143.692,143.726,344699997.0
2006-04-05 02:50:00,143.734,143.772,143.706,143.706,309600000.0
2006-04-05 02:55:00,143.712,143.781,143.705,143.77,667700000.0
2006-04-05 03:00:00,143.76,143.775,143.727,143.767,457999997.0
2006-04-05 03:05:00,143.768,143.771,143.671,143.682,430499999.0
2006-04-05 03:10:00,143.697,143.742,143.682,143.741,552600000.0
2006-04-05 03:15:00,143.728,143.741,143.602,143.701,428600001.0
2006-04-05 03:20:00,143.701,143.738,143.667,143.72,527300002.0
2006-04-05 03:25:00,143.724,143.733,143.612,143.654,629500003.0
2006-04-05 03:30:00,143.658,143.686,143.611,143.651,460100002.0
2006-04-05 03:35:00,143.65,143.663,143.602,143.625,379699998.0
2006-04-05 03:40:00,143.614,143.659,143.607,143.654,482800007.0
2006-04-05 03:45:00,143.66,143.7,143.66,143.668,358700002.0
2006-04-05 03:50:00,143.655,143.699,143.648,143.683,439200001.0
2006-04-05 03:55:00,143.68,143.684,143.656,143.661,482999993.0
2006-04-05 04:00:00,143.652,143.68,143.629,143.67,483200002.0
2006-04-05 04:05:00,143.652,143.66,143.614,143.635,523900003.0
2006-04-05 04:10:00,143.626,143.643,143.546,143.56,540300003.0
2006-04-05 04:15:00,143.556,143.59,143.525,143.525,412100002.0
2006-04-05 04:20:00,143.529,143.553,143.511,143.542,548600002.0
2006-04-05 04:25:00,143.55,143.609,143.517,143.593,376500002.0
2006-04-05 04:30:00,143.592,143.662,143.592,143.635,504200003.0
2006-04-05 04:35:00,143.635,143.636,143.598,143.618,617899998.0
2006-04-05 04:40:00,143.623,143.651,143.606,143.651,359999998.0
2006-04-05 04:45:00,143.637,143.68,143.625,143.66,356199998.0
2006-04-05 04:50:00,143.659,143.665,143.579,143.599,429400001.0
2006-04-05 04:55:00,143.614,143.618,143.585,143.585,504500001.0
2006-04-05 05:00:00,143.583,143.596,143.574,143.582,397799998.0
2006-04-05 05:05:00,143.575,143.592,143.466,143.49,411400001.0
2006-04-05 05:10:00,143.497,143.504,143.432,143.463,454099995.0
2006-04-05 05:15:00,143.475,143.493,143.458,143.491,406900002.0
2006-04-05 05:20:00,143.485,143.5,143.449,143.464,437000000.0
2006-04-05 05:25:00,143.461,143.498,143.453,143.46,559799996.0
2006-04-05 05:30:00,143.442,143.442,143.392,143.395,329099996.0
2006-04-05 05:35:00,143.405,143.446,143.405,143.435,539099999.0
2006-04-05 05:40:00,143.427,143.443,143.414,143.422,372800000.0
2006-04-05 05:45:00,143.422,143.422,143.376,143.402,324600001.0
2006-04-05 05:50:00,143.412,143.436,143.396,143.396,441500001.0
2006-04-05 05:55:00,143.39,143.424,143.381,143.403,483200001.0
2006-04-05 06:00:00,143.409,143.435,143.406,143.426,426100003.0
2006-04-05 06:05:00,143.425,143.43,143.394,143.422,367699996.0
2006-04-05 06:10:00,143.425,143.432,143.406,143.425,370899999.0
2006-04-05 06:15:00,143.436,143.436,143.341,143.347,386199997.0
2006-04-05 06:20:00,143.341,143.354,143.318,143.332,261899997.0
2006-04-05 06:25:00,143.344,143.377,143.342,143.359,305700000.0
2006-04-05 06:30:00,143.359,143.388,143.334,143.334,363100000.0
2006-04-05 06:35:00,143.344,143.423,143.344,143.378,412700002.0
2006-04-05 06:40:00,143.375,143.387,143.319,143.331,626799999.0
2006-04-05 06:45:00,143.332,143.332,143.267,143.303,340099999.0
2006-04-05 06:50:00,143.318,143.351,143.29,143.325,393999998.0
2006-04-05 06:55:00,143.322,143.368,143.317,143.365,458100003.0
2006-04-05 07:00:00,143.375,143.396,143.364,143.373,488999997.0
2006-04-05 07:05:00,143.353,143.38,143.343,143.37,340300001.0
2006-04-05 07:10:00,143.354,143.372,143.324,143.349,613600000.0
2006-04-05 07:15:00,143.35,143.384,143.35,143.36,393500000.0
2006-04-05 07:20:00,143.346,143.399,143.346,143.375,439699999.0
2006-04-05 07:25:00,143.373,143.396,143.368,143.396,326400000.0
2006-04-05 07:30:00,143.397,143.432,143.396,143.402,436700000.0
2006-04-05 07:35:00,143.381,143.428,143.376,143.415,493099995.0
2006-04-05 07:40:00,143.414,143.472,143.414,143.439,496100003.0
2006-04-05 07:45:00,143.436,143.45,143.412,143.422,572299998.0
2006-04-05 07:50:00,143.421,143.449,143.396,143.44,467100000.0
2006-04-05 07:55:00,143.436,143.471,143.421,143.457,526299994.0
2006-04-05 08:00:00,143.456,143.456,143.391,143.407,453100000.0
2006-04-05 08:05:00,143.41,143.415,143.313,143.337,390200000.0
2006-04-05 08:10:00,143.344,143.357,143.311,143.343,614600000.0
2006-04-05 08:15:00,143.341,143.387,143.334,143.372,484600002.0
2006-04-05 08:20:00,143.373,143.39,143.345,143.388,720699997.0
2006-04-05 08:25:00,143.383,143.425,143.38,143.409,546999996.0
2006-04-05 08:30:00,143.406,143.41,143.335,143.365,343800001.0
2006-04-05 08:35:00,143.366,143.409,143.366,143.399,414100002.0
2006-04-05 08:40:00,143.389,143.462,143.385,143.413,386599997.0
2006-04-05 08:45:00,143.415,143.435,143.388,143.41,603699998.0
2006-04-05 08:50:00,143.41,143.41,143.343,143.365,472699998.0
2006-04-05 08:55:00,143.358,143.358,143.274,143.286,642499994.0
2006-04-05 09:00:00,143.277,143.29,143.212,143.217,478799997.0
2006-04-05 09:05:00,143.216,143.235,143.207,143.234,459900006.0
2006-04-05 09:10:00,143.229,143.256,143.228,143.244,439600002.0
2006-04-05 09:15:00,143.256,143.266,143.244,143.244,481399999.0
2006-04-05 09:20:00,143.242,143.325,143.239,143.312,432000000.0
2006-04-05 09:25:00,143.306,143.337,143.302,143.335,367500000.0
2006-04-05 09:30:00,143.343,143.355,143.292,143.293,455999998.0
2006-04-05 09:35:00,143.291,143.387,143.277,143.378,631900002.0
2006-04-05 09:40:00,143.395,143.408,143.351,143.391,483400000.0
2006-04-05 09:45:00,143.398,143.402,143.372,143.392,513200002.0
2006-04-05 09:50:00,143.386,143.421,143.365,143.382,460699998.0
2006-04-05 09:55:00,143.384,143.426,143.334,143.375,341300000.0
2006-04-05 10:00:00,143.368,143.4,143.355,143.391,429500001.0
2006-04-05 10:05:00,143.4,143.433,143.393,143.4,361200001.0
2006-04-05 10:10:00,143.395,143.43,143.367,143.421,495999996.0
2006-04-05 10:15:00,143.423,143.514,143.422,143.512,443799999.0
2006-04-05 10:20:00,143.504,143.641,143.504,143.632,440499999.0
2006-04-05 10:25:00,143.638,143.649,143.592,143.601,487099994.0
2006-04-05 10:30:00,143.598,143.668,143.574,143.61,447399999.0
2006-04-05 10:35:00,143.615,143.667,143.605,143.667,441299997.0
2006-04-05 10:40:00,143.675,143.716,143.669,143.71,461500003.0
2006-04-05 10:45:00,143.708,143.722,143.667,143.707,364600001.0
2006-04-05 10:50:00,143.708,143.765,143.708,143.757,590600005.0
2006-04-05 10:55:00,143.751,143.769,143.727,143.74,578600003.0
2006-04-05 11:00:00,143.752,143.844,143.732,143.836,408800000.0
2006-04-05 11:05:00,143.841,143.855,143.816,143.842,327499998.0
2006-04-05 11:10:00,143.84,143.866,143.805,143.866,466700002.0
2006-04-05 11:15:00,143.867,143.967,143.867,143.887,551800001.0
2006-04-05 11:20:00,143.88,143.936,143.88,143.933,628299999.0
2006-04-05 11:25:00,143.939,143.947,143.868,143.876,550700000.0
2006-04-05 11:30:00,143.883,143.945,143.852,143.904,543100000.0
2006-04-05 11:35:00,143.933,143.973,143.919,143.969,513199998.0
2006-04-05 11:40:00,143.967,143.985,143.952,143.952,631200000.0
2006-04-05 11:45:00,143.954,144.065,143.954,144.061,426799996.0
2006-04-05 11:50:00,144.033,144.033,143.996,144.011,418200000.0
2006-04-05 11:55:00,144.015,144.033,143.992,144.033,543599999.0
2006-04-05 12:00:00,144.033,144.044,143.997,143.998,532999998.0
2006-04-05 12:05:00,143.997,144.048,143.939,143.939,538899998.0
2006-04-05 12:10:00,143.948,143.954,143.906,143.915,569000001.0
2006-04-05 12:15:00,143.911,143.928,143.879,143.913,439600003.0
2006-04-05 12:20:00,143.913,144.012,143.91,144.012,335999998.0
2006-04-05 12:25:00,144.022,144.031,144.003,144.019,624799997.0
2006-04-05 12:30:00,144.022,144.073,144.022,144.064,373199999.0
2006-04-05 12:35:00,144.059,144.063,144.027,144.032,289399998.0
2006-04-05 12:40:00,144.019,144.065,144.003,144.043,594599997.0
2006-04-05 12:45:00,144.047,144.047,143.954,143.954,532000000.0
2006-04-05 12:50:00,143.941,143.969,143.931,143.957,311800001.0
2006-04-05 12:55:00,143.948,143.956,143.922,143.935,454000002.0
2006-04-05 13:00:00,143.95,143.973,143.935,143.95,443799996.0
2006-04-05 13:05:00,143.941,143.962,143.935,143.947,496799997.0
2006-04-05 13:10:00,143.937,143.951,143.898,143.912,343800000.0
2006-04-05 13:15:00,143.902,143.934,143.897,143.916,471699998.0
2006-04-05 13:20:00,143.919,143.944,143.878,143.881,403600000.0
2006-04-05 13:25:00,143.865,143.91,143.855,143.91,438100003.0
2006-04-05 13:30:00,143.901,143.913,143.886,143.908,349000002.0
2006-04-05 13:35:00,143.896,143.929,143.887,143.92,493899996.0
2006-04-05 13:40:00,143.919,143.976,143.919,143.963,405500005.0
2006-04-05 13:45:00,143.958,143.963,143.941,143.96,315400001.0
2006-04-05 13:50:00,143.958,144.01,143.958,144.004,314599998.0
2006-04-05 13:55:00,143.993,143.998,143.973,143.984,440899994.0
2006-04-05 14:00:00,143.993,144.031,143.993,144.015,548899998.0
2006-04-05 14:05:00,144.009,144.05,143.986,144.045,529300001.0
2006-04-05 14:10:00,144.055,144.15,144.041,144.132,619600005.0
2006-04-05 14:15:00,144.13,144.208,144.12,144.208,515999997.0
2006-04-05 14:20:00,144.21,144.229,144.176,144.228,369499997.0
2006-04-05 14:25:00,144.235,144.301,144.232,144.28,370599997.0
2006-04-05 14:30:00,144.282,144.299,144.249,144.291,442200002.0
2006-04-05 14:35:00,144.295,144.336,144.274,144.281,490300004.0
2006-04-05 14:40:00,144.295,144.33,144.262,144.286,501299996.0
2006-04-05 14:45:00,144.284,144.306,144.253,144.266,418699997.0
2006-04-05 14:50:00,144.265,144.31,144.246,144.29,380800001.0
2006-04-05 14:55:00,144.276,144.337,144.276,144.297,502800001.0
2006-04-05 15:00:00,144.313,144.352,144.307,144.31,509099999.0
2006-04-05 15:05:00,144.309,144.477,144.309,144.459,423100002.0
2006-04-05 15:10:00,144.45,144.468,144.391,144.391,604500008.0
2006-04-05 15:15:00,144.394,144.452,144.394,144.451,425799998.0
2006-04-05 15:20:00,144.439,144.444,144.404,144.415,547899996.0
2006-04-05 15:25:00,144.426,144.441,144.407,144.417,455500001.0
2006-04-05 15:30:00,144.41,144.443,144.401,144.431,539099998.0
2006-04-05 15:35:00,144.438,144.455,144.379,144.417,476500002.0
2006-04-05 15:40:00,144.407,144.407,144.343,144.367,518500000.0
2006-04-05 15:45:00,144.373,144.417,144.344,144.41,560099998.0
2006-04-05 15:50:00,144.409,144.446,144.396,144.44,444200001.0
2006-04-05 15:55:00,144.427,144.427,144.381,144.412,502600004.0
2006-04-05 16:00:00,144.425,144.45,144.401,144.424,518799998.0
2006-04-05 16:05:00,144.392,144.403,144.261,144.276,587099999.0
2006-04-05 16:10:00,144.287,144.308,144.263,144.27,770700002.0
2006-04-05 16:15:00,144.28,144.355,144.269,144.355,444599997.0
2006-04-05 16:20:00,144.363,144.363,144.274,144.301,418800002.0
2006-04-05 16:25:00,144.322,144.322,144.142,144.149,308599997.0
2006-04-05 16:30:00,144.176,144.244,144.174,144.188,578399997.0
2006-04-05 16:35:00,144.205,144.278,144.205,144.278,328700000.0
2006-04-05 16:40:00,144.276,144.286,144.249,144.275,446399997.0
2006-04-05 16:45:00,144.288,144.332,144.269,144.326,509799992.0
2006-04-05 16:50:00,144.358,144.425,144.337,144.401,479399997.0
2006-04-05 16:55:00,144.401,144.407,144.333,144.333,550399998.0
2006-04-05 17:00:00,144.34,144.413,144.319,144.413,700099996.0
2006-04-05 17:05:00,144.398,144.403,144.331,144.389,518999997.0
2006-04-05 17:10:00,144.387,144.416,144.375,144.392,443599997.0
2006-04-05 17:15:00,144.377,144.423,144.377,144.41,416099999.0
2006-04-05 17:20:00,144.414,144.414,144.343,144.343,447200001.0
2006-04-05 17:25:00,144.348,144.362,144.298,144.34,322599999.0
2006-04-05 17:30:00,144.346,144.346,144.306,144.313,555400003.0
2006-04-05 17:35:00,144.302,144.334,144.302,144.305,517899997.0
2006-04-05 17:40:00,144.303,144.328,144.3,144.319,507099996.0
2006-04-05 17:45:00,144.317,144.36,144.248,144.298,467800004.0
2006-04-05 17:50:00,144.303,144.303,144.232,144.278,516600002.0
2006-04-05 17:55:00,144.275,144.29,144.267,144.282,410000005.0
2006-04-05 18:00:00,144.28,144.298,144.242,144.281,6738300000.0
2006-04-05 18:05:00,144.282,144.363,144.28,144.358,7080600009.0
2006-04-05 18:10:00,144.364,144.375,144.344,144.363,5516299984.0
2006-04-05 18:15:00,144.36,144.382,144.323,144.357,4979499993.0
2006-04-05 18:20:00,144.352,144.38,144.329,144.342,6498200004.0
2006-04-05 18:25:00,144.352,144.357,144.311,144.335,4626499980.0
2006-04-05 18:30:00,144.32,144.33,144.293,144.293,5520499989.0
2006-04-05 18:35:00,144.297,144.322,144.289,144.299,3148799988.0
2006-04-05 18:40:00,144.298,144.343,144.298,144.336,2570800009.0
2006-04-05 18:45:00,144.333,144.363,144.33,144.362,2135699998.0
2006-04-05 18:50:00,144.365,144.371,144.319,144.319,4172299999.0
2006-04-05 18:55:00,144.32,144.376,144.316,144.373,3590299979.0
2006-04-05 19:00:00,144.369,144.384,144.339,144.357,2633199997.0
2006-04-05 19:05:00,144.361,144.364,144.335,144.363,3923199981.0
2006-04-05 19:10:00,144.371,144.38,144.335,144.38,1374699993.0
2006-04-05 19:15:00,144.376,144.386,144.351,144.36,2890699985.0
2006-04-05 19:20:00,144.367,144.385,144.355,144.382,2798799995.0
2006-04-05 19:25:00,144.382,144.413,144.368,144.397,3310999996.0
2006-04-05 19:30:00,144.398,144.417,144.344,144.356,3656000009.0
2006-04-05 19:35:00,144.354,144.411,144.34,144.399,2469299999.0
2006-04-05 19:40:00,144.403,144.403,144.337,144.358,2198599997.0
2006-04-05 19:45:00,144.365,144.387,144.341,144.353,1782199998.0
2006-04-05 19:50:00,144.353,144.372,144.338,144.346,2179900002.0
2006-04-05 19:55:00,144.353,144.374,144.305,144.309,2414800004.0
2006-04-05 20:00:00,144.315,144.334,144.304,144.326,1663100005.0
2006-04-05 20:05:00,144.33,144.36,144.318,144.356,2547699993.0
2006-04-05 20:10:00,144.357,144.365,144.333,144.36,2655200003.0
2006-04-05 20:15:00,144.368,144.377,144.351,144.351,2321800006.0
2006-04-05 20:20:00,144.351,144.379,144.346,144.357,1737999990.0
2006-04-05 20:25:00,144.353,144.356,144.319,144.34,3830800007.0
2006-04-05 20:30:00,144.335,144.359,144.308,144.321,4526300000.0
2006-04-05 20:35:00,144.329,144.353,144.286,144.32,3012099990.0
2006-04-05 20:40:00,144.307,144.329,144.291,144.32,2908499996.0
2006-04-05 20:45:00,144.322,144.362,144.301,144.362,2971699994.0
2006-04-05 20:50:00,144.356,144.361,144.332,144.338,2822599999.0
2006-04-05 20:55:00,144.328,144.348,144.313,144.332,5010100001.0
2006-04-05 21:00:00,144.33,144.337,144.31,144.326,3457399999.0
2006-04-05 21:05:00,144.329,144.358,144.304,144.305,2018200004.0
2006-04-05 21:10:00,144.305,144.332,144.288,144.303,2295299998.0
2006-04-05 21:15:00,144.302,144.347,144.297,144.329,2809800001.0
2006-04-05 21:20:00,144.335,144.367,144.305,144.313,4092699997.0
2006-04-05 21:25:00,144.316,144.325,144.269,144.284,1363600002.0
2006-04-05 21:30:00,144.277,144.297,144.274,144.28,1319500005.0
2006-04-05 21:35:00,144.284,144.3,144.264,144.275,1026800001.0
2006-04-05 21:40:00,144.273,144.298,144.266,144.285,1698899993.0
2006-04-05 21:45:00,144.29,144.295,144.257,144.267,1296899996.0
2006-04-05 21:50:00,144.27,144.277,144.257,144.26,528200002.0
2006-04-05 21:55:00,144.265,144.265,144.246,144.25,336700000.0
2006-04-05 22:00:00,144.251,144.262,144.229,144.235,1373099993.0
2006-04-05 22:05:00,144.232,144.246,144.225,144.245,606699999.0
2006-04-05 22:10:00,144.243,144.283,144.237,144.263,691600002.0
2006-04-05 22:15:00,144.265,144.278,144.239,144.244,632299998.0
2006-04-05 22:20:00,144.245,144.267,144.24,144.267,766500006.0
2006-04-05 22:25:00,144.268,144.278,144.237,144.238,1129500001.0
2006-04-05 22:30:00,144.242,144.276,144.237,144.26,1004100000.0
2006-04-05 22:35:00,144.252,144.252,144.22,144.239,1339800005.0
2006-04-05 22:40:00,144.239,144.247,144.214,144.241,953699995.0
2006-04-05 22:45:00,144.239,144.266,144.227,144.266,1095699998.0
2006-04-05 22:50:00,144.264,144.264,144.222,144.243,743999998.0
2006-04-05 22:55:00,144.237,144.255,144.213,144.23,730199994.0
2006-04-05 23:00:00,144.255,144.271,144.185,144.219,425100003.0
2006-04-05 23:05:00,144.229,144.258,144.183,144.213,573399998.0
2006-04-05 23:10:00,144.228,144.264,144.193,144.217,641400002.0
2006-04-05 23:15:00,144.21,144.26,144.2,144.246,455799999.0
2006-04-05 23:20:00,144.257,144.288,144.212,144.278,466300003.0
2006-04-05 23:25:00,144.249,144.269,144.202,144.22,476799996.0
2006-04-05 23:30:00,144.211,144.225,144.197,144.22,395499998.0
2006-04-05 23:35:00,144.218,144.245,144.202,144.243,558099996.0
2006-04-05 23:40:00,144.239,144.295,144.239,144.295,530599999.0
2006-04-05 23:45:00,144.298,144.309,144.267,144.272,387700000.0
2006-04-05 23:50:00,144.277,144.277,144.252,144.271,565699996.0
2006-04-05 23:55:00,144.261,144.261,144.226,144.238,409800001.0
2006-04-06 00:00:00,144.218,144.287,144.218,144.281,385499998.0
2006-04-06 00:05:00,144.28,144.287,144.23,144.24,369599997.0
2006-04-06 00:10:00,144.24,144.262,144.24,144.26,390900003.0
2006-04-06 00:15:00,144.266,144.273,144.242,144.248,648100007.0
2006-04-06 00:20:00,144.249,144.276,144.236,144.266,360900003.0
2006-04-06 00:25:00,144.272,144.29,144.256,144.279,466599998.0
2006-04-06 00:30:00,144.269,144.287,144.245,144.254,618300001.0
2006-04-06 00:35:00,144.257,144.268,144.239,144.253,382199999.0
2006-04-06 00:40:00,144.259,144.296,144.259,144.278,356300000.0
2006-04-06 00:45:00,144.28,144.297,144.27,144.278,384299998.0
2006-04-06 00:50:00,144.278,144.285,144.259,144.269,356100002.0
2006-04-06 00:55:00,144.265,144.275,144.234,144.24,439199998.0
2006-04-06 01:00:00,144.24,144.357,144.24,144.318,456200001.0
2006-04-06 01:05:00,144.316,144.358,144.313,144.358,468999997.0
2006-04-06 01:10:00,144.362,144.392,144.339,144.345,500499996.0
2006-04-06 01:15:00,144.356,144.369,144.328,144.364,467899996.0
2006-04-06 01:20:00,144.362,144.37,144.338,144.345,396000004.0
2006-04-06 01:25:00,144.359,144.406,144.359,144.386,353599996.0
2006-04-06 01:30:00,144.382,144.41,144.372,144.377,609799996.0
2006-04-06 01:35:00,144.378,144.412,144.354,144.41,387099999.0
2006-04-06 01:40:00,144.409,144.417,144.378,144.383,467599996.0
2006-04-06 01:45:00,144.385,144.412,144.385,144.402,373499998.0
2006-04-06 01:50:00,144.392,144.44,144.392,144.395,497900000.0
2006-04-06 01:55:00,144.408,144.49,144.401,144.447,354000002.0
2006-04-06 02:00:00,144.445,144.496,144.424,144.435,651900000.0
2006-04-06 02:05:00,144.435,144.581,144.435,144.576,416899998.0
2006-04-06 02:10:00,144.591,144.643,144.586,144.615,538700006.0
2006-04-06 02:15:00,144.621,144.681,144.597,144.645,522300003.0
2006-04-06 02:20:00,144.646,144.646,144.55,144.565,411200000.0
2006-04-06 02:25:00,144.55,144.561,144.531,144.538,418400001.0
2006-04-06 02:30:00,144.523,144.547,144.496,144.538,489599999.0
2006-04-06 02:35:00,144.529,144.586,144.523,144.535,395900001.0
2006-04-06 02:40:00,144.54,144.553,144.532,144.54,627000002.0
2006-04-06 02:45:00,144.538,144.552,144.511,144.552,432400001.0
2006-04-06 02:50:00,144.541,144.55,144.505,144.515,384199996.0
2006-04-06 02:55:00,144.497,144.502,144.431,144.459,472699998.0
2006-04-06 03:00:00,144.449,144.449,144.4,144.4,499899998.0
2006-04-06 03:05:00,144.388,144.388,144.297,144.305,476399999.0
2006-04-06 03:10:00,144.305,144.322,144.297,144.298,447999997.0
2006-04-06 03:15:00,144.296,144.308,144.243,144.26,464300004.0
2006-04-06 03:20:00,144.249,144.295,144.235,144.292,420300000.0
2006-04-06 03:25:00,144.291,144.323,144.235,144.235,399899995.0
2006-04-06 03:30:00,144.237,144.27,144.213,144.213,310699997.0
2006-04-06 03:35:00,144.203,144.253,144.203,144.245,564099993.0
2006-04-06 03:40:00,144.235,144.279,144.231,144.249,376400002.0
2006-04-06 03:45:00,144.251,144.259,144.201,144.207,511299996.0
2006-04-06 03:50:00,144.212,144.243,144.205,144.243,244199999.0
2006-04-06 03:55:00,144.253,144.293,144.222,144.293,427900002.0
2006-04-06 04:00:00,144.292,144.292,144.243,144.245,390699994.0
2006-04-06 04:05:00,144.233,144.312,144.233,144.27,359200000.0
2006-04-06 04:10:00,144.265,144.292,144.227,144.292,454299999.0
2006-04-06 04:15:00,144.285,144.287,144.235,144.244,484400004.0
2006-04-06 04:20:00,144.241,144.241,144.167,144.167,391000001.0
2006-04-06 04:25:00,144.147,144.156,144.105,144.145,586300001.0
2006-04-06 04:30:00,144.155,144.197,144.143,144.167,573199997.0
2006-04-06 04:35:00,144.177,144.233,144.16,144.229,390900000.0
2006-04-06 04:40:00,144.237,144.24,144.184,144.197,299199999.0
2006-04-06 04:45:00,144.191,144.197,144.144,144.16,337299999.0
2006-04-06 04:50:00,144.166,144.176,144.156,144.165,521400000.0
2006-04-06 04:55:00,144.164,144.218,144.164,144.217,394499999.0
2006-04-06 05:00:00,144.218,144.24,144.196,144.202,511900005.0
2006-04-06 05:05:00,144.204,144.259,144.204,144.259,540499999.0
2006-04-06 05:10:00,144.252,144.281,144.244,144.26,305600001.0
2006-04-06 05:15:00,144.262,144.289,144.257,144.289,324399999.0
2006-04-06 05:20:00,144.297,144.318,144.285,144.314,573399998.0
2006-04-06 05:25:00,144.313,144.366,144.299,144.332,303800002.0
2006-04-06 05:30:00,144.301,144.331,144.298,144.306,372599999.0
2006-04-06 05:35:00,144.308,144.321,144.298,144.305,322499997.0
2006-04-06 05:40:00,144.298,144.303,144.266,144.267,418500002.0
2006-04-06 05:45:00,144.271,144.292,144.26,144.263,381999995.0
2006-04-06 05:50:00,144.264,144.271,144.241,144.242,409599999.0
2006-04-06 05:55:00,144.242,144.253,144.211,144.243,482700004.0
2006-04-06 06:00:00,144.244,144.25,144.222,144.233,371599997.0
2006-04-06 06:05:00,144.235,144.235,144.194,144.201,518800003.0
2006-04-06 06:10:00,144.202,144.231,144.188,144.219,451399995.0
2006-04-06 06:15:00,144.237,144.295,144.22,144.276,448300002.0
2006-04-06 06:20:00,144.276,144.307,144.276,144.289,437999994.0
2006-04-06 06:25:00,144.291,144.323,144.279,144.316,447200006.0
2006-04-06 06:30:00,144.314,144.323,144.273,144.275,629500002.0
2006-04-06 06:35:00,144.283,144.284,144.215,144.215,589600003.0
2006-04-06 06:40:00,144.206,144.236,144.204,144.23,599399992.0
2006-04-06 06:45:00,144.219,144.251,144.206,144.238,584600004.0
2006-04-06 06:50:00,144.24,144.255,144.223,144.226,510699997.0
2006-04-06 06:55:00,144.226,144.258,144.226,144.243,635999997.0
2006-04-06 07:00:00,144.248,144.255,144.223,144.235,469899999.0
2006-04-06 07:05:00,144.221,144.232,144.203,144.21,392900003.0
2006-04-06 07:10:00,144.217,144.22,144.192,144.217,570800001.0
2006-04-06 07:15:00,144.202,144.251,144.202,144.245,464600001.0
2006-04-06 07:20:00,144.234,144.256,144.234,144.254,447599994.0
2006-04-06 07:25:00,144.246,144.28,144.233,144.274,335300002.0
2006-04-06 07:30:00,144.27,144.32,144.268,144.312,342299997.0
2006-04-06 07:35:00,144.305,144.315,144.269,144.288,575399999.0
2006-04-06 07:40:00,144.283,144.348,144.28,144.343,675500006.0
2006-04-06 07:45:00,144.352,144.369,144.306,144.34,544699999.0
2006-04-06 07:50:00,144.342,144.357,144.328,144.352,421899997.0
2006-04-06 07:55:00,144.35,144.36,144.333,144.341,392300000.0
2006-04-06 08:00:00,144.335,144.376,144.328,144.358,603300006.0
2006-04-06 08:05:00,144.361,144.419,144.355,144.415,492100000.0
2006-04-06 08:10:00,144.421,144.437,144.404,144.418,452499998.0
2006-04-06 08:15:00,144.423,144.45,144.419,144.427,504999997.0
2006-04-06 08:20:00,144.425,144.436,144.384,144.436,494899998.0
2006-04-06 08:25:00,144.438,144.459,144.4,144.448,475900000.0
2006-04-06 08:30:00,144.448,144.454,144.398,144.416,487800002.0
2006-04-06 08:35:00,144.409,144.411,144.375,144.406,525399999.0
2006-04-06 08:40:00,144.401,144.43,144.375,144.43,720999999.0
2006-04-06 08:45:00,144.444,144.512,144.44,144.503,389899995.0
2006-04-06 08:50:00,144.488,144.504,144.435,144.501,469600000.0
2006-04-06 08:55:00,144.512,144.57,144.506,144.546,490699999.0
2006-04-06 09:00:00,144.541,144.542,144.511,144.53,470899998.0
2006-04-06 09:05:00,144.531,144.536,144.481,144.506,417300000.0
2006-04-06 09:10:00,144.489,144.496,144.415,144.42,516599999.0
2006-04-06 09:15:00,144.42,144.465,144.399,144.399,384400003.0
2006-04-06 09:20:00,144.389,144.522,144.385,144.515,401399999.0
2006-04-06 09:25:00,144.523,144.586,144.523,144.549,526099994.0
2006-04-06 09:30:00,144.542,144.567,144.484,144.556,478199995.0
2006-04-06 09:35:00,144.548,144.558,144.509,144.511,442899999.0
2006-04-06 09:40:00,144.522,144.551,144.453,144.453,385199998.0
2006-04-06 09:45:00,144.452,144.49,144.426,144.442,384899999.0
2006-04-06 09:50:00,144.439,144.466,144.427,144.438,575099998.0
2006-04-06 09:55:00,144.438,144.5,144.434,144.5,433300000.0
2006-04-06 10:00:00,144.467,144.467,144.423,144.465,334300001.0
2006-04-06 10:05:00,144.463,144.48,144.446,144.48,431199994.0
2006-04-06 10:10:00,144.493,144.583,144.481,144.564,502799999.0
2006-04-06 10:15:00,144.553,144.584,144.496,144.512,442599999.0
2006-04-06 10:20:00,144.509,144.513,144.455,144.5,410399998.0
2006-04-06 10:25:00,144.506,144.533,144.482,144.533,342999997.0
2006-04-06 10:30:00,144.541,144.584,144.515,144.551,531899995.0
2006-04-06 10:35:00,144.545,144.625,144.545,144.62,597199998.0
2006-04-06 10:40:00,144.623,144.623,144.578,144.597,392300002.0
2006-04-06 10:45:00,144.613,144.627,144.595,144.601,464500000.0
2006-04-06 10:50:00,144.619,144.635,144.605,144.615,524799994.0
2006-04-06 10:55:00,144.617,144.717,144.587,144.686,421000002.0
2006-04-06 11:00:00,144.67,144.686,144.631,144.632,558799999.0
2006-04-06 11:05:00,144.636,144.636,144.59,144.593,407200004.0
2006-04-06 11:10:00,144.594,144.612,144.475,144.519,458800003.0
2006-04-06 11:15:00,144.52,144.605,144.509,144.605,383099997.0
2006-04-06 11:20:00,144.6,144.63,144.561,144.628,423899994.0
2006-04-06 11:25:00,144.627,144.638,144.6,144.627,475699999.0
2006-04-06 11:30:00,144.622,144.622,144.567,144.613,357100002.0
2006-04-06 11:35:00,144.614,144.624,144.579,144.584,571299995.0
2006-04-06 11:40:00,144.587,144.631,144.587,144.605,461500000.0
2006-04-06 11:45:00,144.61,144.631,144.583,144.585,541899999.0
2006-04-06 11:50:00,144.573,144.655,144.573,144.642,452599998.0
2006-04-06 11:55:00,144.657,144.789,144.657,144.768,573100002.0
2006-04-06 12:00:00,144.76,144.765,144.673,144.744,565700000.0
2006-04-06 12:05:00,144.743,144.787,144.7,144.707,442600000.0
2006-04-06 12:10:00,144.72,144.721,144.67,144.695,444500000.0
2006-04-06 12:15:00,144.687,144.69,144.624,144.651,370599998.0
2006-04-06 12:20:00,144.647,144.664,144.617,144.656,410599997.0
2006-04-06 12:25:00,144.65,144.678,144.629,144.629,415800000.0
2006-04-06 12:30:00,144.617,144.643,144.584,144.588,478600002.0
2006-04-06 12:35:00,144.586,144.604,144.553,144.598,509499997.0
2006-04-06 12:40:00,144.598,144.602,144.561,144.561,598800004.0
2006-04-06 12:45:00,144.579,144.689,144.579,144.659,506400001.0
2006-04-06 12:50:00,144.648,144.668,144.622,144.645,402999999.0
2006-04-06 12:55:00,144.658,144.668,144.589,144.603,422600002.0
2006-04-06 13:00:00,144.612,144.633,144.591,144.592,398700000.0
2006-04-06 13:05:00,144.579,144.681,144.579,144.67,296700003.0
2006-04-06 13:10:00,144.663,144.689,144.633,144.683,417500001.0
2006-04-06 13:15:00,144.686,144.7,144.644,144.693,520900005.0
2006-04-06 13:20:00,144.695,144.714,144.667,144.714,459399999.0
2006-04-06 13:25:00,144.705,144.794,144.705,144.772,523899998.0
2006-04-06 13:30:00,144.758,144.856,144.73,144.856,541800000.0
2006-04-06 13:35:00,144.842,144.853,144.828,144.829,407799999.0
2006-04-06 13:40:00,144.826,144.835,144.724,144.755,358700000.0
2006-04-06 13:45:00,144.725,144.781,144.686,144.741,555600002.0
2006-04-06 13:50:00,144.736,144.761,144.725,144.749,466700000.0
2006-04-06 13:55:00,144.747,144.783,144.708,144.778,325099998.0
2006-04-06 14:00:00,144.783,144.797,144.766,144.78,439599995.0
2006-04-06 14:05:00,144.78,144.805,144.78,144.786,616199999.0
2006-04-06 14:10:00,144.788,144.805,144.775,144.787,514800000.0
2006-04-06 14:15:00,144.783,144.783,144.732,144.737,474199999.0
2006-04-06 14:20:00,144.745,144.769,144.689,144.706,476299995.0
2006-04-06 14:25:00,144.718,144.76,144.698,144.729,586000006.0
2006-04-06 14:30:00,144.731,144.755,144.69,144.717,496199999.0
2006-04-06 14:35:00,144.708,144.743,144.578,144.601,424799993.0
2006-04-06 14:40:00,144.604,144.604,144.474,144.509,520399995.0
2006-04-06 14:45:00,144.501,144.501,144.056,144.07,499399997.0
2006-04-06 14:50:00,144.075,144.08,143.88,143.908,447299995.0
2006-04-06 14:55:00,143.899,144.03,143.788,144.004,588399997.0
2006-04-06 15:00:00,144.012,144.039,143.971,144.037,582499999.0
2006-04-06 15:05:00,144.029,144.029,143.922,143.939,572799999.0
2006-04-06 15:10:00,143.909,143.988,143.864,143.978,576100001.0
2006-04-06 15:15:00,143.966,143.99,143.868,143.989,421100000.0
2006-04-06 15:20:00,143.993,144.004,143.94,143.994,408100004.0
2006-04-06 15:25:00,143.99,144.002,143.953,143.971,727099998.0
2006-04-06 15:30:00,143.971,144.114,143.961,144.047,573000006.0
2006-04-06 15:35:00,144.031,144.039,143.966,144.038,407600004.0
2006-04-06 15:40:00,144.043,144.046,143.999,144.037,462000007.0
2006-04-06 15:45:00,144.047,144.051,143.925,143.925,458299993.0
2006-04-06 15:50:00,143.937,143.988,143.91,143.922,585099994.0
2006-04-06 15:55:00,143.909,143.92,143.797,143.805,333800000.0
2006-04-06 16:00:00,143.803,143.803,143.704,143.721,534299998.0
2006-04-06 16:05:00,143.729,143.821,143.729,143.821,490599998.0
2006-04-06 16:10:00,143.818,143.925,143.792,143.921,484300001.0
2006-04-06 16:15:00,143.917,143.917,143.814,143.833,312099999.0
2006-04-06 16:20:00,143.851,143.903,143.828,143.888,402800002.0
2006-04-06 16:25:00,143.913,144.048,143.913,144.048,367099998.0
2006-04-06 16:30:00,144.05,144.05,143.979,143.99,654999991.0
2006-04-06 16:35:00,143.992,144.027,143.984,144.009,395199998.0
2006-04-06 16:40:00,144.013,144.037,143.929,143.933,494500002.0
2006-04-06 16:45:00,143.932,143.938,143.891,143.911,522300004.0
2006-04-06 16:50:00,143.918,143.927,143.892,143.913,336800000.0
2006-04-06 16:55:00,143.924,143.958,143.891,143.935,372999998.0
2006-04-06 17:00:00,143.935,143.961,143.84,143.867,569300000.0
2006-04-06 17:05:00,143.863,143.888,143.855,143.864,500300001.0
2006-04-06 17:10:00,143.859,143.897,143.859,143.897,529600000.0
2006-04-06 17:15:00,143.887,143.919,143.877,143.906,582099997.0
2006-04-06 17:20:00,143.903,143.945,143.862,143.925,304700000.0
2006-04-06 17:25:00,143.921,143.93,143.866,143.875,568300000.0
2006-04-06 17:30:00,143.876,143.893,143.842,143.849,402200000.0
2006-04-06 17:35:00,143.855,143.867,143.834,143.855,560899999.0
2006-04-06 17:40:00,143.844,143.857,143.795,143.813,424100000.0
2006-04-06 17:45:00,143.813,143.837,143.777,143.837,429500000.0
2006-04-06 17:50:00,143.836,143.836,143.749,143.769,574900002.0
2006-04-06 17:55:00,143.766,143.801,143.734,143.793,281300000.0
2006-04-06 18:00:00,143.803,143.88,143.803,143.816,6368200006.0
2006-04-06 18:05:00,143.811,143.829,143.767,143.77,7361999999.0
2006-04-06 18:10:00,143.777,143.792,143.736,143.756,4952799984.0
2006-04-06 18:15:00,143.749,143.749,143.687,143.69,4888799989.0
2006-04-06 18:20:00,143.695,143.708,143.647,143.672,6226499977.0
2006-04-06 18:25:00,143.674,143.686,143.648,143.686,4348599991.0
2006-04-06 18:30:00,143.687,143.787,143.687,143.775,5102199977.0
2006-04-06 18:35:00,143.78,143.78,143.742,143.771,3479799980.0
2006-04-06 18:40:00,143.772,143.85,143.767,143.848,2568299994.0
2006-04-06 18:45:00,143.849,143.898,143.849,143.875,2401300001.0
2006-04-06 18:50:00,143.873,143.893,143.851,143.885,3964100012.0
2006-04-06 18:55:00,143.882,143.904,143.871,143.873,3127699988.0
2006-04-06 19:00:00,143.866,143.916,143.865,143.879,2282799996.0
2006-04-06 19:05:00,143.888,143.906,143.862,143.875,3895799998.0
2006-04-06 19:10:00,143.879,143.914,143.856,143.902,1392299995.0
2006-04-06 19:15:00,143.895,143.914,143.887,143.907,2935300004.0
2006-04-06 19:20:00,143.918,143.95,143.915,143.95,2520300003.0
2006-04-06 19:25:00,143.955,144.002,143.951,143.99,3246100001.0
2006-04-06 19:30:00,143.995,144.006,143.955,143.96,3497999996.0
2006-04-06 19:35:00,143.952,143.965,143.935,143.935,2894899988.0
2006-04-06 19:40:00,143.942,143.987,143.935,143.969,2290100002.0
2006-04-06 19:45:00,143.965,143.975,143.944,143.958,1763199997.0
2006-04-06 19:50:00,143.956,143.985,143.935,143.95,1795000002.0
2006-04-06 19:55:00,143.945,143.945,143.908,143.908,2457899995.0
2006-04-06 20:00:00,143.91,143.961,143.905,143.951,1565900002.0
2006-04-06 20:05:00,143.947,143.995,143.931,143.974,2525699995.0
2006-04-06 20:10:00,143.967,143.974,143.928,143.94,2869200001.0
2006-04-06 20:15:00,143.94,143.94,143.88,143.905,2280999997.0
2006-04-06 20:20:00,143.91,143.969,143.91,143.967,1703000002.0
2006-04-06 20:25:00,143.963,143.963,143.826,143.852,3967300014.0
2006-04-06 20:30:00,143.855,143.89,143.826,143.83,5046999988.0
2006-04-06 20:35:00,143.832,143.872,143.822,143.865,2795299996.0
2006-04-06 20:40:00,143.863,143.894,143.86,143.883,2910099992.0
2006-04-06 20:45:00,143.885,143.885,143.834,143.838,3025000005.0
2006-04-06 20:50:00,143.826,143.835,143.803,143.808,3166199988.0
2006-04-06 20:55:00,143.797,143.885,143.784,143.885,4846599992.0
2006-04-06 21:00:00,143.893,143.905,143.831,143.841,3807399995.0
2006-04-06 21:05:00,143.835,143.865,143.802,143.84,2137299993.0
2006-04-06 21:10:00,143.84,143.851,143.805,143.837,2472999993.0
2006-04-06 21:15:00,143.843,143.873,143.837,143.853,2742200004.0
2006-04-06 21:20:00,143.85,143.879,143.843,143.858,3985199995.0
2006-04-06 21:25:00,143.863,143.866,143.838,143.855,1509999998.0
2006-04-06 21:30:00,143.852,143.873,143.846,143.87,1445099992.0
2006-04-06 21:35:00,143.867,143.891,143.849,143.889,872899996.0
2006-04-06 21:40:00,143.888,143.892,143.838,143.848,1692499999.0
2006-04-06 21:45:00,143.85,143.865,143.786,143.799,1432399997.0
2006-04-06 21:50:00,143.801,143.826,143.788,143.813,468199999.0
2006-04-06 21:55:00,143.826,143.875,143.826,143.865,370100000.0
2006-04-06 22:00:00,143.865,143.885,143.843,143.878,1351400003.0
2006-04-06 22:05:00,143.874,143.881,143.868,143.875,655499994.0
2006-04-06 22:10:00,143.88,143.906,143.88,143.883,697299998.0
2006-04-06 22:15:00,143.881,143.881,143.839,143.851,800499991.0
2006-04-06 22:20:00,143.853,143.871,143.844,143.845,584700004.0
2006-04-06 22:25:00,143.846,143.877,143.846,143.87,1239999995.0
2006-04-06 22:30:00,143.871,143.884,143.857,143.866,812500003.0
2006-04-06 22:35:00,143.863,143.88,143.855,143.863,1380299990.0
2006-04-06 22:40:00,143.865,143.879,143.858,143.87,1352399997.0
2006-04-06 22:45:00,143.872,143.895,143.865,143.878,1349100002.0
2006-04-06 22:50:00,143.875,143.93,143.864,143.927,1030700002.0
2006-04-06 22:55:00,143.92,143.965,143.92,143.95,742200003.0
2006-04-06 23:00:00,143.97,144.014,143.943,143.956,592499996.0
2006-04-06 23:05:00,143.954,143.989,143.933,143.939,416700001.0
2006-04-06 23:10:00,143.945,144.0,143.892,143.99,590800003.0
2006-04-06 23:15:00,143.964,143.994,143.929,143.95,478999997.0
2006-04-06 23:20:00,143.963,143.986,143.921,143.97,630200003.0
2006-04-06 23:25:00,143.984,143.984,143.931,143.965,489500001.0
2006-04-06 23:30:00,143.961,143.961,143.917,143.925,361400002.0
2006-04-06 23:35:00,143.93,143.937,143.904,143.92,505500000.0
2006-04-06 23:40:00,143.917,143.924,143.89,143.912,459600003.0
2006-04-06 23:45:00,143.91,143.91,143.886,143.908,372700005.0
2006-04-06 23:50:00,143.931,143.944,143.916,143.932,419399998.0
2006-04-06 23:55:00,143.928,143.937,143.905,143.915,419499999.0
2006-04-07 00:00:00,143.896,143.942,143.842,143.942,454800002.0
2006-04-07 00:05:00,143.956,143.958,143.89,143.907,430500005.0
2006-04-07 00:10:00,143.897,143.925,143.878,143.89,326100003.0
2006-04-07 00:15:00,143.9,143.9,143.843,143.853,459600002.0
2006-04-07 00:20:00,143.853,143.861,143.839,143.85,558000000.0
2006-04-07 00:25:00,143.86,143.884,143.843,143.883,296499999.0
2006-04-07 00:30:00,143.87,143.87,143.84,143.851,442400003.0
2006-04-07 00:35:00,143.85,143.871,143.84,143.865,424299999.0
2006-04-07 00:40:00,143.856,143.873,143.84,143.85,474800000.0
2006-04-07 00:45:00,143.854,143.856,143.827,143.835,430299999.0
2006-04-07 00:50:00,143.835,143.843,143.808,143.829,471200001.0
2006-04-07 00:55:00,143.832,143.855,143.83,143.83,504699996.0
2006-04-07 01:00:00,143.827,143.858,143.827,143.841,442800000.0
2006-04-07 01:05:00,143.847,143.879,143.839,143.87,325800000.0
2006-04-07 01:10:00,143.868,143.868,143.796,143.808,565200002.0
2006-04-07 01:15:00,143.811,143.833,143.79,143.796,360700001.0
2006-04-07 01:20:00,143.792,143.853,143.791,143.806,589500005.0
2006-04-07 01:25:00,143.807,143.826,143.781,143.791,492700000.0
2006-04-07 01:30:00,143.789,143.802,143.753,143.766,634400000.0
2006-04-07 01:35:00,143.775,143.797,143.754,143.768,647299997.0
2006-04-07 01:40:00,143.775,143.8,143.704,143.704,434399998.0
2006-04-07 01:45:00,143.694,143.707,143.654,143.685,323099999.0
2006-04-07 01:50:00,143.668,143.691,143.593,143.627,486100005.0
2006-04-07 01:55:00,143.644,143.667,143.6,143.664,410300003.0
2006-04-07 02:00:00,143.681,143.717,143.681,143.705,539400001.0
2006-04-07 02:05:00,143.698,143.771,143.698,143.715,369900001.0
2006-04-07 02:10:00,143.724,143.739,143.695,143.709,537599999.0
2006-04-07 02:15:00,143.716,143.717,143.692,143.699,497599998.0
2006-04-07 02:20:00,143.712,143.719,143.647,143.705,429299998.0
2006-04-07 02:25:00,143.695,143.71,143.649,143.652,466899998.0
2006-04-07 02:30:00,143.65,143.682,143.634,143.665,373000002.0
2006-04-07 02:35:00,143.672,143.697,143.665,143.693,502599997.0
2006-04-07 02:40:00,143.7,143.771,143.696,143.759,339599998.0
2006-04-07 02:45:00,143.762,143.841,143.762,143.819,351900002.0
2006-04-07 02:50:00,143.815,143.824,143.772,143.784,573600006.0
2006-04-07 02:55:00,143.801,143.844,143.8,143.841,557499995.0
2006-04-07 03:00:00,143.852,143.859,143.787,143.787,367699998.0
2006-04-07 03:05:00,143.786,143.814,143.769,143.811,357999999.0
2006-04-07 03:10:00,143.827,143.935,143.827,143.913,683799991.0
2006-04-07 03:15:00,143.904,143.959,143.891,143.903,494099999.0
2006-04-07 03:20:00,143.906,143.926,143.893,143.902,434999997.0
2006-04-07 03:25:00,143.901,143.902,143.726,143.775,456700004.0
2006-04-07 03:30:00,143.753,143.777,143.71,143.722,344000003.0
2006-04-07 03:35:00,143.721,143.752,143.705,143.71,299400001.0
2006-04-07 03:40:00,143.709,143.729,143.702,143.719,508599998.0
2006-04-07 03:45:00,143.716,143.73,143.682,143.725,432999999.0
2006-04-07 03:50:00,143.726,143.726,143.701,143.711,299600001.0
2006-04-07 03:55:00,143.705,143.725,143.693,143.709,524900002.0
2006-04-07 04:00:00,143.714,143.73,143.698,143.71,540600003.0
2006-04-07 04:05:00,143.699,143.719,143.695,143.707,360999998.0
2006-04-07 04:10:00,143.705,143.711,143.669,143.684,335500000.0
2006-04-07 04:15:00,143.682,143.713,143.676,143.707,454500003.0
2006-04-07 04:20:00,143.71,143.73,143.631,143.699,446300002.0
2006-04-07 04:25:00,143.692,143.7,143.657,143.691,564599998.0
2006-04-07 04:30:00,143.707,143.711,143.681,143.689,483700001.0
2006-04-07 04:35:00,143.683,143.703,143.676,143.681,603100000.0
2006-04-07 04:40:00,143.691,143.703,143.683,143.684,298500000.0
2006-04-07 04:45:00,143.687,143.689,143.658,143.667,744200008.0
2006-04-07 04:50:00,143.664,143.687,143.66,143.665,512199999.0
2006-04-07 04:55:00,143.659,143.66,143.632,143.647,475599998.0
2006-04-07 05:00:00,143.643,143.687,143.634,143.671,575499996.0
2006-04-07 05:05:00,143.672,143.682,143.657,143.677,342900000.0
2006-04-07 05:10:00,143.668,143.685,143.656,143.659,448699997.0
2006-04-07 05:15:00,143.659,143.67,143.637,143.649,384400002.0
2006-04-07 05:20:00,143.658,143.662,143.64,143.65,454699998.0
2006-04-07 05:25:00,143.656,143.658,143.622,143.635,315600000.0
2006-04-07 05:30:00,143.63,143.664,143.628,143.664,337100001.0
2006-04-07 05:35:00,143.669,143.672,143.637,143.663,201100000.0
2006-04-07 05:40:00,143.668,143.678,143.645,143.657,326100000.0
2006-04-07 05:45:00,143.66,143.686,143.652,143.663,327099998.0
2006-04-07 05:50:00,143.666,143.666,143.628,143.638,464099999.0
2006-04-07 05:55:00,143.636,143.636,143.556,143.561,530699999.0
2006-04-07 06:00:00,143.552,143.569,143.527,143.528,381500002.0
2006-04-07 06:05:00,143.525,143.578,143.518,143.552,599600001.0
2006-04-07 06:10:00,143.547,143.582,143.538,143.565,469500004.0
2006-04-07 06:15:00,143.569,143.583,143.54,143.54,387200000.0
2006-04-07 06:20:00,143.539,143.555,143.515,143.526,349500001.0
2006-04-07 06:25:00,143.538,143.581,143.53,143.581,266600001.0
2006-04-07 06:30:00,143.588,143.624,143.585,143.61,384299995.0
2006-04-07 06:35:00,143.615,143.623,143.588,143.593,520899992.0
2006-04-07 06:40:00,143.584,143.602,143.572,143.572,572000003.0
2006-04-07 06:45:00,143.576,143.58,143.535,143.535,310399998.0
2006-04-07 06:50:00,143.527,143.551,143.517,143.532,542399993.0
2006-04-07 06:55:00,143.532,143.559,143.532,143.552,572399997.0
2006-04-07 07:00:00,143.554,143.57,143.533,143.558,551800003.0
2006-04-07 07:05:00,143.543,143.576,143.543,143.576,382699999.0
2006-04-07 07:10:00,143.589,143.591,143.548,143.587,530500002.0
2006-04-07 07:15:00,143.586,143.597,143.557,143.582,462299998.0
2006-04-07 07:20:00,143.572,143.608,143.572,143.608,246800002.0
2006-04-07 07:25:00,143.6,143.609,143.582,143.6,555699996.0
2006-04-07 07:30:00,143.605,143.641,143.58,143.588,339600001.0
2006-04-07 07:35:00,143.58,143.593,143.565,143.571,531100000.0
2006-04-07 07:40:00,143.566,143.636,143.565,143.636,446500000.0
2006-04-07 07:45:00,143.632,143.664,143.615,143.654,398600002.0
2006-04-07 07:50:00,143.652,143.705,143.644,143.687,336000004.0
2006-04-07 07:55:00,143.69,143.717,143.69,143.717,298999998.0
2006-04-07 08:00:00,143.718,143.73,143.717,143.724,345399998.0
2006-04-07 08:05:00,143.725,143.747,143.723,143.747,340100004.0
2006-04-07 08:10:00,143.758,143.793,143.748,143.766,493599994.0
2006-04-07 08:15:00,143.763,143.771,143.726,143.731,343700005.0
2006-04-07 08:20:00,143.733,143.747,143.704,143.708,601700000.0
2006-04-07 08:25:00,143.708,143.718,143.693,143.713,307600001.0
2006-04-07 08:30:00,143.719,143.742,143.642,143.688,325300000.0
2006-04-07 08:35:00,143.677,143.696,143.637,143.647,475700002.0
2006-04-07 08:40:00,143.643,143.653,143.609,143.612,554499994.0
2006-04-07 08:45:00,143.62,143.638,143.58,143.584,481499997.0
2006-04-07 08:50:00,143.583,143.602,143.494,143.494,558499999.0
2006-04-07 08:55:00,143.504,143.523,143.461,143.467,466200004.0
2006-04-07 09:00:00,143.465,143.475,143.328,143.345,611300005.0
2006-04-07 09:05:00,143.353,143.384,143.324,143.335,528600004.0
2006-04-07 09:10:00,143.321,143.335,143.299,143.318,476999997.0
2006-04-07 09:15:00,143.319,143.329,143.246,143.275,575699998.0
2006-04-07 09:20:00,143.269,143.331,143.269,143.277,530899996.0
2006-04-07 09:25:00,143.28,143.294,143.168,143.233,549799995.0
2006-04-07 09:30:00,143.229,143.236,143.185,143.228,360100000.0
2006-04-07 09:35:00,143.23,143.294,143.225,143.28,489400001.0
2006-04-07 09:40:00,143.282,143.328,143.274,143.291,600700001.0
2006-04-07 09:45:00,143.3,143.304,143.23,143.238,289199999.0
2006-04-07 09:50:00,143.243,143.295,143.241,143.288,474999997.0
2006-04-07 09:55:00,143.281,143.348,143.279,143.313,593099994.0
2006-04-07 10:00:00,143.303,143.322,143.287,143.312,336399997.0
2006-04-07 10:05:00,143.314,143.329,143.295,143.303,432299995.0
2006-04-07 10:10:00,143.314,143.399,143.31,143.387,444000000.0
2006-04-07 10:15:00,143.382,143.438,143.359,143.435,428500004.0
2006-04-07 10:20:00,143.428,143.476,143.414,143.468,578799999.0
2006-04-07 10:25:00,143.478,143.524,143.478,143.497,570500000.0
2006-04-07 10:30:00,143.5,143.5,143.463,143.463,504600000.0
2006-04-07 10:35:00,143.459,143.459,143.403,143.422,425099995.0
2006-04-07 10:40:00,143.429,143.466,143.415,143.454,553099999.0
2006-04-07 10:45:00,143.453,143.461,143.375,143.375,391699999.0
2006-04-07 10:50:00,143.374,143.402,143.36,143.381,509600002.0
2006-04-07 10:55:00,143.387,143.387,143.356,143.364,508300003.0
2006-04-07 11:00:00,143.375,143.391,143.344,143.345,383699997.0
2006-04-07 11:05:00,143.354,143.402,143.342,143.388,512600000.0
2006-04-07 11:10:00,143.386,143.435,143.386,143.416,396899998.0
2006-04-07 11:15:00,143.413,143.458,143.41,143.424,658899995.0
2006-04-07 11:20:00,143.42,143.434,143.404,143.404,432999999.0
2006-04-07 11:25:00,143.403,143.441,143.4,143.421,512500002.0
2006-04-07 11:30:00,143.431,143.512,143.429,143.504,427799999.0
2006-04-07 11:35:00,143.494,143.515,143.477,143.489,591299994.0
2006-04-07 11:40:00,143.477,143.495,143.46,143.46,315400000.0
2006-04-07 11:45:00,143.455,143.475,143.439,143.463,549699999.0
2006-04-07 11:50:00,143.455,143.49,143.449,143.455,496800004.0
2006-04-07 11:55:00,143.453,143.458,143.437,143.456,531699993.0
2006-04-07 12:00:00,143.455,143.532,143.455,143.496,522100000.0
2006-04-07 12:05:00,143.501,143.549,143.501,143.544,409500003.0
2006-04-07 12:10:00,143.553,143.627,143.551,143.627,356400001.0
2006-04-07 12:15:00,143.628,143.628,143.562,143.573,563099996.0
2006-04-07 12:20:00,143.575,143.591,143.522,143.552,456400002.0
2006-04-07 12:25:00,143.561,143.561,143.521,143.525,451500004.0
2006-04-07 12:30:00,143.525,143.553,143.523,143.55,487699999.0
2006-04-07 12:35:00,143.542,143.542,143.407,143.471,405200004.0
2006-04-07 12:40:00,143.505,143.562,143.503,143.548,508100001.0
2006-04-07 12:45:00,143.56,143.56,143.481,143.528,459700004.0
2006-04-07 12:50:00,143.527,143.531,143.503,143.513,381600002.0
2006-04-07 12:55:00,143.514,143.524,143.472,143.496,587899998.0
2006-04-07 13:00:00,143.527,143.564,143.509,143.55,471800003.0
2006-04-07 13:05:00,143.548,143.565,143.522,143.556,352600000.0
2006-04-07 13:10:00,143.545,143.566,143.536,143.543,390800002.0
2006-04-07 13:15:00,143.538,143.546,143.529,143.538,438299998.0
2006-04-07 13:20:00,143.536,143.536,143.462,143.471,453300000.0
2006-04-07 13:25:00,143.467,143.49,143.455,143.476,414300002.0
2006-04-07 13:30:00,143.458,143.47,143.387,143.47,422599997.0
2006-04-07 13:35:00,143.464,143.512,143.461,143.495,474800001.0
2006-04-07 13:40:00,143.495,143.506,143.434,143.47,412099999.0
2006-04-07 13:45:00,143.465,143.469,143.434,143.448,470599999.0
2006-04-07 13:50:00,143.436,143.537,143.436,143.503,270500000.0
2006-04-07 13:55:00,143.499,143.546,143.48,143.48,414100003.0
2006-04-07 14:00:00,143.475,143.507,143.47,143.507,597799997.0
2006-04-07 14:05:00,143.506,143.54,143.492,143.524,367999998.0
2006-04-07 14:10:00,143.523,143.556,143.522,143.556,345999998.0
2006-04-07 14:15:00,143.552,143.594,143.535,143.588,380599997.0
2006-04-07 14:20:00,143.609,143.622,143.564,143.614,498800000.0
2006-04-07 14:25:00,143.61,143.622,143.471,143.478,565899997.0
2006-04-07 14:30:00,143.468,143.657,143.42,143.634,644700000.0
2006-04-07 14:35:00,143.633,143.674,143.509,143.553,585599993.0
2006-04-07 14:40:00,143.535,143.618,143.524,143.615,491500003.0
2006-04-07 14:45:00,143.632,143.669,143.547,143.639,457999995.0
2006-04-07 14:50:00,143.649,143.651,143.481,143.513,490299998.0
2006-04-07 14:55:00,143.528,143.591,143.486,143.575,550799997.0
2006-04-07 15:00:00,143.572,143.611,143.557,143.565,375100001.0
2006-04-07 15:05:00,143.548,143.548,143.457,143.457,381400000.0
2006-04-07 15:10:00,143.428,143.437,143.235,143.29,626500002.0
2006-04-07 15:15:00,143.287,143.327,143.186,143.205,478599997.0
2006-04-07 15:20:00,143.211,143.211,143.05,143.135,602200007.0
2006-04-07 15:25:00,143.129,143.184,143.096,143.116,460899999.0
2006-04-07 15:30:00,143.114,143.135,143.092,143.129,475299995.0
2006-04-07 15:35:00,143.135,143.135,143.008,143.092,499100004.0
2006-04-07 15:40:00,143.082,143.109,143.032,143.046,461999993.0
2006-04-07 15:45:00,143.048,143.103,143.046,143.103,635300006.0
2006-04-07 15:50:00,143.103,143.106,143.058,143.06,580299997.0
2006-04-07 15:55:00,143.061,143.098,142.955,142.992,434300001.0
2006-04-07 16:00:00,143.003,143.003,142.923,142.933,355800000.0
2006-04-07 16:05:00,142.917,142.917,142.814,142.845,462299997.0
2006-04-07 16:10:00,142.837,142.896,142.823,142.884,355099996.0
2006-04-07 16:15:00,142.886,142.908,142.877,142.905,733299992.0
2006-04-07 16:20:00,142.908,142.91,142.773,142.799,507900001.0
2006-04-07 16:25:00,142.79,142.806,142.693,142.693,524899997.0
2006-04-07 16:30:00,142.713,142.842,142.713,142.838,627900001.0
2006-04-07 16:35:00,142.85,142.856,142.805,142.818,520000002.0
2006-04-07 16:40:00,142.808,142.898,142.799,142.898,357400000.0
2006-04-07 16:45:00,142.907,142.938,142.896,142.93,358300001.0
2006-04-07 16:50:00,142.941,142.966,142.927,142.927,377299997.0
2006-04-07 16:55:00,142.912,143.032,142.912,142.962,340300001.0
2006-04-07 17:00:00,142.952,143.05,142.95,143.003,544899993.0
2006-04-07 17:05:00,142.995,143.035,142.991,143.033,430499999.0
2006-04-07 17:10:00,143.036,143.15,143.007,143.147,367600000.0
2006-04-07 17:15:00,143.129,143.194,143.126,143.184,476299998.0
2006-04-07 17:20:00,143.175,143.183,143.153,143.155,488299998.0
2006-04-07 17:25:00,143.149,143.22,143.148,143.19,496000002.0
2006-04-07 17:30:00,143.183,143.263,143.177,143.25,508200002.0
2006-04-07 17:35:00,143.256,143.278,143.208,143.211,354600000.0
2006-04-07 17:40:00,143.198,143.229,143.143,143.143,562800002.0
2006-04-07 17:45:00,143.127,143.142,143.09,143.115,537499999.0
2006-04-07 17:50:00,143.125,143.216,143.113,143.216,529000002.0
2006-04-07 17:55:00,143.212,143.262,143.167,143.224,317900001.0
2006-04-07 18:00:00,143.235,143.241,143.11,143.147,6973199991.0
2006-04-07 18:05:00,143.15,143.196,143.137,143.176,7874899977.0
2006-04-07 18:10:00,143.182,143.202,143.161,143.165,5302499999.0
2006-04-07 18:15:00,143.164,143.21,143.126,143.207,5216200010.0
2006-04-07 18:20:00,143.201,143.25,143.185,143.225,6325700014.0
2006-04-07 18:25:00,143.232,143.285,143.232,143.256,4363200004.0
2006-04-07 18:30:00,143.253,143.283,143.235,143.24,5578899983.0
2006-04-07 18:35:00,143.246,143.259,143.205,143.235,3030500006.0
2006-04-07 18:40:00,143.228,143.265,143.225,143.235,2895099998.0
2006-04-07 18:45:00,143.233,143.244,143.193,143.219,2235699995.0
2006-04-07 18:50:00,143.225,143.23,143.172,143.191,3836399987.0
2006-04-07 18:55:00,143.196,143.246,143.195,143.237,3284799998.0
2006-04-07 19:00:00,143.227,143.266,143.21,143.255,1897799998.0
2006-04-07 19:05:00,143.262,143.283,143.235,143.265,3977099989.0
2006-04-07 19:10:00,143.27,143.294,143.261,143.282,1401200002.0
2006-04-07 19:15:00,143.275,143.295,143.264,143.267,2619800001.0
2006-04-07 19:20:00,143.268,143.28,143.25,143.253,2392899989.0
2006-04-07 19:25:00,143.251,143.291,143.243,143.29,3413799990.0
2006-04-07 19:30:00,143.298,143.319,143.274,143.301,3997900005.0
2006-04-07 19:35:00,143.299,143.327,143.298,143.31,2708300003.0
2006-04-07 19:40:00,143.315,143.334,143.305,143.307,2245000004.0
2006-04-07 19:45:00,143.3,143.316,143.287,143.296,1867199995.0
2006-04-07 19:50:00,143.292,143.303,143.277,143.282,1840799989.0
2006-04-07 19:55:00,143.294,143.338,143.294,143.315,2535399996.0
2006-04-07 20:00:00,143.316,143.316,143.279,143.303,1583599997.0
2006-04-07 20:05:00,143.305,143.327,143.292,143.327,2337299988.0
2006-04-07 20:10:00,143.322,143.333,143.289,143.291,2625100000.0
2006-04-07 20:15:00,143.294,143.295,143.252,143.26,2026299989.0
2006-04-07 20:20:00,143.259,143.31,143.257,143.3,2060200005.0
2006-04-07 20:25:00,143.299,143.308,143.256,143.272,3724999997.0
2006-04-07 20:30:00,143.269,143.269,143.203,143.226,4973700009.0
2006-04-07 20:35:00,143.231,143.257,143.221,143.23,3168099989.0
2006-04-07 20:40:00,143.226,143.248,143.222,143.234,3212400000.0
2006-04-07 20:45:00,143.239,143.244,143.172,143.194,3160399994.0
2006-04-07 20:50:00,143.195,143.246,143.191,143.205,2844599993.0
2006-04-07 20:55:00,143.195,143.216,143.159,143.197,5159200009.0
2006-04-07 21:00:00,143.202,143.208,143.104,143.104,3870500002.0
2006-04-07 21:05:00,143.099,143.163,143.099,143.125,2626300001.0
2006-04-07 21:10:00,143.132,143.162,143.128,143.162,2613499994.0
2006-04-07 21:15:00,143.161,143.172,143.14,143.155,3082399988.0
2006-04-07 21:20:00,143.15,143.155,143.114,143.125,4060999990.0
2006-04-07 21:25:00,143.133,143.179,143.122,143.159,1782800004.0
2006-04-07 21:30:00,143.154,143.184,143.154,143.163,1279400000.0
2006-04-07 21:35:00,143.158,143.158,143.125,143.131,994000000.0
2006-04-07 21:40:00,143.13,143.154,143.127,143.143,1932399999.0
2006-04-07 21:45:00,143.144,143.148,143.12,143.13,1386199986.0
2006-04-07 21:50:00,143.131,143.146,143.111,143.13,721100004.0
2006-04-07 21:55:00,143.13,143.13,143.112,143.115,380199999.0
2006-04-07 22:00:00,143.114,143.121,143.1,143.105,1540799992.0
2006-04-07 22:05:00,143.096,143.122,143.086,143.122,695099992.0
2006-04-07 22:10:00,143.12,143.128,143.101,143.111,912100004.0
2006-04-07 22:15:00,143.113,143.122,143.065,143.065,676799995.0
2006-04-07 22:20:00,143.067,143.069,143.007,143.012,833199995.0
2006-04-07 22:25:00,143.005,143.042,143.005,143.042,1312499998.0
2006-04-07 22:30:00,143.039,143.056,143.029,143.048,854100000.0
2006-04-07 22:35:00,143.04,143.058,143.031,143.043,1229799997.0
2006-04-07 22:40:00,143.043,143.063,143.032,143.042,1192099995.0
2006-04-07 22:45:00,143.047,143.073,143.043,143.05,1101699997.0
2006-04-07 22:50:00,143.054,143.067,143.043,143.063,1015100000.0
2006-04-07 22:55:00,143.055,143.064,143.015,143.028,625900000.0
2006-04-09 23:00:00,143.015,143.069,142.993,143.068,412799998.0
2006-04-09 23:05:00,143.062,143.074,143.001,143.037,557700003.0
2006-04-09 23:10:00,143.032,143.113,143.012,143.065,688300001.0
2006-04-09 23:15:00,143.053,143.113,143.03,143.05,284199998.0
2006-04-09 23:20:00,143.105,143.115,143.05,143.063,590899996.0
2006-04-09 23:25:00,143.052,143.094,143.051,143.078,489300001.0
2006-04-09 23:30:00,143.063,143.129,143.054,143.115,409499997.0
2006-04-09 23:35:00,143.053,143.073,143.03,143.073,463399999.0
2006-04-09 23:40:00,143.061,143.061,143.019,143.043,404000002.0
2006-04-09 23:45:00,143.04,143.045,143.0,143.0,406800000.0
2006-04-09 23:50:00,143.014,143.03,143.012,143.02,561299995.0
2006-04-09 23:55:00,143.017,143.062,143.013,143.062,709500004.0
2006-04-10 00:00:00,143.042,143.042,143.009,143.02,242100000.0
2006-04-10 00:05:00,143.022,143.036,143.008,143.02,485799996.0
2006-04-10 00:10:00,143.02,143.033,143.01,143.028,338899995.0
2006-04-10 00:15:00,143.022,143.035,142.988,142.989,452999998.0
2006-04-10 00:20:00,142.985,142.994,142.97,142.97,498799996.0
2006-04-10 00:25:00,142.984,142.998,142.955,142.955,496400002.0
2006-04-10 00:30:00,142.956,142.966,142.915,142.922,385199997.0
2006-04-10 00:35:00,142.919,142.937,142.762,142.937,347799999.0
2006-04-10 00:40:00,142.938,142.999,142.93,142.969,577800001.0
2006-04-10 00:45:00,142.972,142.99,142.959,142.963,452500001.0
2006-04-10 00:50:00,142.958,143.01,142.958,143.009,410600003.0
2006-04-10 00:55:00,143.008,143.03,142.99,143.003,463800001.0
2006-04-10 01:00:00,142.993,143.049,142.993,143.04,524200001.0
2006-04-10 01:05:00,143.044,143.052,143.014,143.03,464099997.0
2006-04-10 01:10:00,143.027,143.072,143.012,143.035,616099999.0
2006-04-10 01:15:00,143.036,143.073,143.01,143.021,605800004.0
2006-04-10 01:20:00,143.03,143.099,143.029,143.085,507099996.0
2006-04-10 01:25:00,143.096,143.097,143.046,143.051,468800007.0
2006-04-10 01:30:00,143.039,143.073,143.028,143.061,568400000.0
2006-04-10 01:35:00,143.065,143.075,143.055,143.065,428800002.0
2006-04-10 01:40:00,143.064,143.078,143.048,143.048,527299997.0
2006-04-10 01:45:00,143.044,143.088,143.011,143.011,522600000.0
2006-04-10 01:50:00,142.991,143.009,142.982,142.985,483999997.0
2006-04-10 01:55:00,143.002,143.022,142.982,143.01,515499998.0
2006-04-10 02:00:00,143.009,143.067,142.998,143.056,503900003.0
2006-04-10 02:05:00,143.058,143.107,143.058,143.085,448200000.0
2006-04-10 02:10:00,143.086,143.104,143.054,143.091,373299999.0
2006-04-10 02:15:00,143.101,143.14,143.097,143.119,461799999.0
2006-04-10 02:20:00,143.127,143.146,143.077,143.09,388899998.0
2006-04-10 02:25:00,143.077,143.11,143.071,143.072,653600002.0
2006-04-10 02:30:00,143.068,143.128,143.041,143.093,445299999.0
2006-04-10 02:35:00,143.079,143.11,143.063,143.08,366799999.0
2006-04-10 02:40:00,143.075,143.077,143.03,143.042,348799996.0
2006-04-10 02:45:00,143.05,143.059,143.01,143.05,507999993.0
2006-04-10 02:50:00,143.054,143.106,143.054,143.105,315399999.0
2006-04-10 02:55:00,143.115,143.115,143.009,143.009,520200004.0
2006-04-10 03:00:00,143.005,143.053,142.995,143.052,596300001.0
2006-04-10 03:05:00,143.05,143.074,143.001,143.001,525699992.0
2006-04-10 03:10:00,143.01,143.026,142.993,142.999,461100001.0
2006-04-10 03:15:00,143.0,143.019,142.981,142.984,370999999.0
2006-04-10 03:20:00,142.976,142.988,142.95,142.983,457399999.0
2006-04-10 03:25:00,142.985,142.997,142.961,142.964,374500000.0
2006-04-10 03:30:00,142.959,142.978,142.92,142.95,393299996.0
2006-04-10 03:35:00,142.952,142.961,142.935,142.944,330900001.0
2006-04-10 03:40:00,142.941,142.952,142.863,142.865,447199998.0
2006-04-10 03:45:00,142.874,142.952,142.869,142.948,324700002.0
2006-04-10 03:50:00,142.953,142.967,142.942,142.952,314700002.0
2006-04-10 03:55:00,142.952,142.955,142.904,142.906,460499996.0
2006-04-10 04:00:00,142.9,142.914,142.887,142.902,447299998.0
2006-04-10 04:05:00,142.899,142.911,142.884,142.89,561700000.0
2006-04-10 04:10:00,142.89,142.932,142.881,142.907,379799998.0
2006-04-10 04:15:00,142.902,142.939,142.894,142.902,510699998.0
2006-04-10 04:20:00,142.913,142.95,142.913,142.933,516899998.0
2006-04-10 04:25:00,142.935,142.941,142.921,142.928,325799999.0
2006-04-10 04:30:00,142.935,142.935,142.885,142.885,506899996.0
2006-04-10 04:35:00,142.88,142.911,142.871,142.898,412199998.0
2006-04-10 04:40:00,142.893,142.896,142.871,142.881,420100001.0
2006-04-10 04:45:00,142.885,142.903,142.872,142.88,273000000.0
2006-04-10 04:50:00,142.888,142.961,142.888,142.954,418000000.0
2006-04-10 04:55:00,142.956,142.962,142.901,142.904,462099995.0
2006-04-10 05:00:00,142.903,142.917,142.885,142.905,585799995.0
2006-04-10 05:05:00,142.9,142.911,142.881,142.91,371800003.0
2006-04-10 05:10:00,142.909,142.927,142.9,142.912,274900000.0
2006-04-10 05:15:00,142.92,142.93,142.859,142.87,383499997.0
2006-04-10 05:20:00,142.864,142.873,142.828,142.835,533699998.0
2006-04-10 05:25:00,142.839,142.912,142.839,142.864,333600001.0
2006-04-10 05:30:00,142.863,142.907,142.854,142.903,381099998.0
2006-04-10 05:35:00,142.895,142.908,142.86,142.87,397200003.0
2006-04-10 05:40:00,142.873,142.881,142.853,142.866,278800003.0
2006-04-10 05:45:00,142.865,142.876,142.85,142.867,493599998.0
2006-04-10 05:50:00,142.868,142.885,142.86,142.88,429499999.0
2006-04-10 05:55:00,142.879,142.885,142.847,142.87,552100000.0
2006-04-10 06:00:00,142.862,142.875,142.852,142.86,374400002.0
2006-04-10 06:05:00,142.861,142.868,142.84,142.86,329499998.0
2006-04-10 06:10:00,142.865,142.878,142.862,142.871,475499997.0
2006-04-10 06:15:00,142.874,142.949,142.868,142.929,344100000.0
2006-04-10 06:20:00,142.918,142.922,142.9,142.909,545600003.0
2006-04-10 06:25:00,142.922,142.97,142.921,142.949,529100001.0
2006-04-10 06:30:00,142.945,142.947,142.904,142.905,470200001.0
2006-04-10 06:35:00,142.911,142.928,142.905,142.918,242700001.0
2006-04-10 06:40:00,142.907,142.991,142.907,142.983,519600005.0
2006-04-10 06:45:00,142.984,142.999,142.953,142.974,359200000.0
2006-04-10 06:50:00,142.977,142.981,142.953,142.961,535399999.0
2006-04-10 06:55:00,142.964,143.006,142.964,142.993,483799998.0
2006-04-10 07:00:00,142.992,142.992,142.939,142.955,570500002.0
2006-04-10 07:05:00,142.943,142.959,142.922,142.939,409100003.0
2006-04-10 07:10:00,142.943,142.948,142.93,142.938,665100001.0
2006-04-10 07:15:00,142.924,142.939,142.9,142.931,659100001.0
2006-04-10 07:20:00,142.923,142.936,142.91,142.932,309599996.0
2006-04-10 07:25:00,142.928,142.945,142.908,142.94,371099998.0
2006-04-10 07:30:00,142.94,142.975,142.94,142.975,292700000.0
2006-04-10 07:35:00,142.968,143.005,142.946,142.998,383800004.0
2006-04-10 07:40:00,142.995,143.056,142.988,143.024,372599999.0
2006-04-10 07:45:00,143.013,143.041,143.007,143.03,207699998.0
2006-04-10 07:50:00,143.031,143.088,143.012,143.081,450799998.0
2006-04-10 07:55:00,143.08,143.097,143.069,143.087,456499999.0
2006-04-10 08:00:00,143.088,143.146,143.088,143.134,328099997.0
2006-04-10 08:05:00,143.135,143.17,143.133,143.156,406500000.0
2006-04-10 08:10:00,143.164,143.178,143.109,143.112,507899998.0
2006-04-10 08:15:00,143.11,143.13,143.11,143.122,191200000.0
2006-04-10 08:20:00,143.114,143.143,143.092,143.138,415499997.0
2006-04-10 08:25:00,143.135,143.143,143.069,143.082,629699997.0
2006-04-10 08:30:00,143.077,143.086,142.972,142.972,417500001.0
2006-04-10 08:35:00,142.959,142.991,142.867,142.867,415499998.0
2006-04-10 08:40:00,142.846,142.891,142.835,142.879,495400002.0
2006-04-10 08:45:00,142.877,142.964,142.868,142.952,435300000.0
2006-04-10 08:50:00,142.951,142.988,142.947,142.955,464900002.0
2006-04-10 08:55:00,142.966,142.988,142.936,142.964,677800007.0
2006-04-10 09:00:00,142.964,143.067,142.96,143.06,419899995.0
2006-04-10 09:05:00,143.056,143.098,143.054,143.089,551100000.0
2006-04-10 09:10:00,143.087,143.151,143.087,143.094,658700000.0
2006-04-10 09:15:00,143.098,143.118,143.076,143.077,511999995.0
2006-04-10 09:20:00,143.06,143.076,143.039,143.075,486199998.0
2006-04-10 09:25:00,143.086,143.093,143.067,143.086,470899995.0
2006-04-10 09:30:00,143.09,143.134,143.05,143.129,481199997.0
2006-04-10 09:35:00,143.13,143.225,143.13,143.204,419099997.0
2006-04-10 09:40:00,143.208,143.216,143.185,143.205,478099999.0
2006-04-10 09:45:00,143.212,143.269,143.195,143.252,325799999.0
2006-04-10 09:50:00,143.241,143.241,143.167,143.185,523800002.0
2006-04-10 09:55:00,143.19,143.215,143.186,143.211,262599999.0
2006-04-10 10:00:00,143.208,143.295,143.2,143.295,545400006.0
2006-04-10 10:05:00,143.302,143.349,143.302,143.342,412599996.0
2006-04-10 10:10:00,143.34,143.412,143.32,143.391,566600003.0
2006-04-10 10:15:00,143.382,143.411,143.363,143.403,523699998.0
2006-04-10 10:20:00,143.391,143.403,143.355,143.378,653900006.0
2006-04-10 10:25:00,143.382,143.403,143.321,143.335,467000000.0
2006-04-10 10:30:00,143.33,143.33,143.287,143.306,838500002.0
2006-04-10 10:35:00,143.307,143.419,143.307,143.411,441600001.0
2006-04-10 10:40:00,143.414,143.414,143.327,143.336,533800003.0
2006-04-10 10:45:00,143.335,143.35,143.281,143.289,454200005.0
2006-04-10 10:50:00,143.285,143.349,143.28,143.345,601500000.0
2006-04-10 10:55:00,143.341,143.378,143.333,143.35,574599992.0
2006-04-10 11:00:00,143.349,143.385,143.34,143.351,414199998.0
2006-04-10 11:05:00,143.357,143.376,143.343,143.362,521800001.0
2006-04-10 11:10:00,143.36,143.416,143.345,143.416,547600000.0
2006-04-10 11:15:00,143.41,143.414,143.35,143.38,372400001.0
2006-04-10 11:20:00,143.373,143.419,143.362,143.413,437199999.0
2006-04-10 11:25:00,143.423,143.516,143.421,143.476,513200002.0
2006-04-10 11:30:00,143.502,143.546,143.498,143.543,556100004.0
2006-04-10 11:35:00,143.525,143.559,143.525,143.552,494599998.0
2006-04-10 11:40:00,143.529,143.536,143.461,143.481,385900005.0
2006-04-10 11:45:00,143.485,143.511,143.466,143.486,464200002.0
2006-04-10 11:50:00,143.476,143.523,143.474,143.49,528999998.0
2006-04-10 11:55:00,143.497,143.512,143.476,143.476,411899992.0
2006-04-10 12:00:00,143.47,143.48,143.443,143.472,511600004.0
2006-04-10 12:05:00,143.47,143.471,143.412,143.412,473000000.0
2006-04-10 12:10:00,143.419,143.444,143.41,143.44,641299996.0
2006-04-10 12:15:00,143.438,143.456,143.432,143.448,510000002.0
2006-04-10 12:20:00,143.445,143.472,143.428,143.468,482999997.0
2006-04-10 12:25:00,143.471,143.471,143.432,143.447,473699995.0
2006-04-10 12:30:00,143.447,143.469,143.446,143.457,403899999.0
2006-04-10 12:35:00,143.456,143.499,143.451,143.498,285200002.0
2006-04-10 12:40:00,143.497,143.509,143.482,143.49,350599998.0
2006-04-10 12:45:00,143.503,143.533,143.494,143.523,616900004.0
2006-04-10 12:50:00,143.521,143.521,143.44,143.456,484300001.0
2006-04-10 12:55:00,143.454,143.454,143.371,143.371,424700001.0
2006-04-10 13:00:00,143.38,143.421,143.371,143.387,432300003.0
2006-04-10 13:05:00,143.384,143.423,143.332,143.332,283199999.0
2006-04-10 13:10:00,143.318,143.332,143.3,143.32,722199996.0
2006-04-10 13:15:00,143.323,143.369,143.311,143.364,483300003.0
2006-04-10 13:20:00,143.374,143.374,143.315,143.322,535599996.0
2006-04-10 13:25:00,143.315,143.323,143.3,143.3,333300003.0
2006-04-10 13:30:00,143.301,143.323,143.292,143.312,489599997.0
2006-04-10 13:35:00,143.312,143.347,143.29,143.29,476000006.0
2006-04-10 13:40:00,143.292,143.312,143.258,143.263,405300000.0
2006-04-10 13:45:00,143.254,143.272,143.234,143.263,521500005.0
2006-04-10 13:50:00,143.259,143.29,143.243,143.26,546799993.0
2006-04-10 13:55:00,143.249,143.249,143.189,143.217,576599994.0
2006-04-10 14:00:00,143.222,143.247,143.219,143.227,595399996.0
2006-04-10 14:05:00,143.222,143.266,143.211,143.242,458400003.0
2006-04-10 14:10:00,143.249,143.263,143.191,143.191,592899997.0
2006-04-10 14:15:00,143.184,143.233,143.184,143.226,505300002.0
2006-04-10 14:20:00,143.229,143.272,143.224,143.259,483400002.0
2006-04-10 14:25:00,143.264,143.3,143.244,143.3,475400001.0
2006-04-10 14:30:00,143.304,143.33,143.28,143.286,401999996.0
2006-04-10 14:35:00,143.282,143.295,143.269,143.284,515599992.0
2006-04-10 14:40:00,143.284,143.342,143.276,143.339,386800003.0
2006-04-10 14:45:00,143.329,143.396,143.31,143.396,452099997.0
2006-04-10 14:50:00,143.387,143.408,143.373,143.408,418099997.0
2006-04-10 14:55:00,143.412,143.423,143.355,143.355,425299999.0
2006-04-10 15:00:00,143.362,143.384,143.326,143.326,432099998.0
2006-04-10 15:05:00,143.323,143.338,143.309,143.337,429799999.0
2006-04-10 15:10:00,143.334,143.349,143.317,143.333,476399997.0
2006-04-10 15:15:00,143.344,143.344,143.312,143.329,374299999.0
2006-04-10 15:20:00,143.32,143.346,143.315,143.323,350199997.0
2006-04-10 15:25:00,143.328,143.377,143.306,143.347,394300000.0
2006-04-10 15:30:00,143.347,143.377,143.309,143.312,456200001.0
2006-04-10 15:35:00,143.32,143.398,143.31,143.398,418000002.0
2006-04-10 15:40:00,143.396,143.479,143.383,143.455,372899999.0
2006-04-10 15:45:00,143.453,143.517,143.453,143.517,465099999.0
2006-04-10 15:50:00,143.52,143.534,143.486,143.495,436399999.0
2006-04-10 15:55:00,143.481,143.519,143.467,143.51,419100000.0
2006-04-10 16:00:00,143.509,143.551,143.489,143.495,421199997.0
2006-04-10 16:05:00,143.493,143.5,143.454,143.476,382100001.0
2006-04-10 16:10:00,143.476,143.5,143.461,143.47,478499993.0
2006-04-10 16:15:00,143.47,143.485,143.434,143.439,460100000.0
2006-04-10 16:20:00,143.446,143.446,143.365,143.365,287600001.0
2006-04-10 16:25:00,143.368,143.407,143.356,143.393,421700000.0
2006-04-10 16:30:00,143.403,143.447,143.399,143.4,394199999.0
2006-04-10 16:35:00,143.397,143.405,143.379,143.39,419699997.0
2006-04-10 16:40:00,143.376,143.405,143.364,143.403,577199995.0
2006-04-10 16:45:00,143.403,143.403,143.367,143.371,460600000.0
2006-04-10 16:50:00,143.37,143.37,143.277,143.315,520399996.0
2006-04-10 16:55:00,143.314,143.319,143.244,143.248,418100003.0
2006-04-10 17:00:00,143.238,143.311,143.234,143.303,493599997.0
2006-04-10 17:05:00,143.286,143.286,143.198,143.226,552099998.0
2006-04-10 17:10:00,143.222,143.25,143.197,143.235,438599999.0
2006-04-10 17:15:00,143.233,143.258,143.226,143.234,446599995.0
2006-04-10 17:20:00,143.224,143.24,143.208,143.214,375199997.0
2006-04-10 17:25:00,143.219,143.227,143.195,143.21,405299999.0
2006-04-10 17:30:00,143.219,143.251,143.215,143.243,609999994.0
2006-04-10 17:35:00,143.25,143.389,143.25,143.346,283999998.0
2006-04-10 17:40:00,143.32,143.373,143.314,143.364,573399999.0
2006-04-10 17:45:00,143.363,143.419,143.355,143.378,482500003.0
2006-04-10 17:50:00,143.382,143.46,143.382,143.44,579700004.0
2006-04-10 17:55:00,143.438,143.459,143.426,143.442,527900003.0
2006-04-10 18:00:00,143.446,143.48,143.415,143.451,6204700018.0
2006-04-10 18:05:00,143.456,143.476,143.428,143.43,7325299977.0
2006-04-10 18:10:00,143.43,143.43,143.354,143.422,5259200001.0
2006-04-10 18:15:00,143.425,143.432,143.392,143.395,5462799990.0
2006-04-10 18:20:00,143.4,143.449,143.39,143.429,6137599971.0
2006-04-10 18:25:00,143.433,143.458,143.356,143.365,4555800003.0
2006-04-10 18:30:00,143.364,143.404,143.339,143.385,5074699985.0
2006-04-10 18:35:00,143.391,143.402,143.352,143.354,3503799991.0
2006-04-10 18:40:00,143.349,143.386,143.312,143.319,2710300003.0
2006-04-10 18:45:00,143.308,143.324,143.261,143.324,2187199993.0
2006-04-10 18:50:00,143.326,143.333,143.266,143.299,3671499993.0
2006-04-10 18:55:00,143.296,143.309,143.274,143.285,3679599996.0
2006-04-10 19:00:00,143.274,143.354,143.254,143.345,2144899998.0
2006-04-10 19:05:00,143.355,143.368,143.333,143.358,4122499988.0
2006-04-10 19:10:00,143.368,143.423,143.367,143.406,1335899989.0
2006-04-10 19:15:00,143.407,143.449,143.399,143.438,2568199997.0
2006-04-10 19:20:00,143.441,143.445,143.407,143.412,2841399987.0
2006-04-10 19:25:00,143.403,143.407,143.362,143.381,3345399996.0
2006-04-10 19:30:00,143.384,143.388,143.33,143.344,3713799996.0
2006-04-10 19:35:00,143.335,143.363,143.33,143.34,2642899990.0
2006-04-10 19:40:00,143.345,143.36,143.328,143.347,2591700001.0
2006-04-10 19:45:00,143.349,143.359,143.316,143.318,1568000001.0
2006-04-10 19:50:00,143.317,143.329,143.3,143.313,1907800001.0
2006-04-10 19:55:00,143.317,143.332,143.287,143.301,2414900006.0
2006-04-10 20:00:00,143.308,143.321,143.294,143.307,1453699997.0
2006-04-10 20:05:00,143.312,143.331,143.3,143.32,2558299993.0
2006-04-10 20:10:00,143.315,143.335,143.307,143.323,2693699996.0
2006-04-10 20:15:00,143.329,143.343,143.31,143.337,2127699994.0
2006-04-10 20:20:00,143.34,143.351,143.318,143.338,1897399999.0
2006-04-10 20:25:00,143.34,143.362,143.316,143.36,3751299987.0
2006-04-10 20:30:00,143.352,143.352,143.319,143.324,4755799991.0
2006-04-10 20:35:00,143.32,143.371,143.308,143.365,3212899998.0
2006-04-10 20:40:00,143.357,143.362,143.323,143.351,2881599987.0
2006-04-10 20:45:00,143.36,143.39,143.35,143.385,3713599996.0
2006-04-10 20:50:00,143.38,143.412,143.373,143.4,3365499994.0
2006-04-10 20:55:00,143.397,143.416,143.375,143.387,5077099987.0
2006-04-10 21:00:00,143.391,143.394,143.357,143.386,4071999974.0
2006-04-10 21:05:00,143.391,143.404,143.362,143.391,2523100004.0
2006-04-10 21:10:00,143.39,143.392,143.347,143.362,2530299993.0
2006-04-10 21:15:00,143.363,143.385,143.351,143.365,3039999981.0
2006-04-10 21:20:00,143.367,143.396,143.354,143.387,4128799995.0
2006-04-10 21:25:00,143.394,143.415,143.375,143.405,1573100000.0
2006-04-10 21:30:00,143.401,143.414,143.371,143.373,1275699993.0
2006-04-10 21:35:00,143.371,143.413,143.351,143.369,922799991.0
2006-04-10 21:40:00,143.373,143.409,143.373,143.395,1654499993.0
2006-04-10 21:45:00,143.394,143.405,143.368,143.375,1574000004.0
2006-04-10 21:50:00,143.381,143.393,143.315,143.315,490000000.0
2006-04-10 21:55:00,143.319,143.329,143.278,143.307,507699997.0
2006-04-10 22:00:00,143.306,143.331,143.292,143.314,1306800003.0
2006-04-10 22:05:00,143.305,143.317,143.284,143.289,564400005.0
2006-04-10 22:10:00,143.293,143.316,143.283,143.301,736300001.0
2006-04-10 22:15:00,143.302,143.32,143.3,143.31,624899998.0
2006-04-10 22:20:00,143.311,143.33,143.306,143.328,693900005.0
2006-04-10 22:25:00,143.327,143.332,143.311,143.32,976700002.0
2006-04-10 22:30:00,143.32,143.335,143.316,143.323,975600002.0
2006-04-10 22:35:00,143.31,143.33,143.292,143.308,1415600001.0
2006-04-10 22:40:00,143.303,143.323,143.295,143.306,1171300000.0
2006-04-10 22:45:00,143.306,143.32,143.288,143.312,1186299999.0
2006-04-10 22:50:00,143.307,143.33,143.302,143.33,638999999.0
2006-04-10 22:55:00,143.325,143.327,143.265,143.275,857200004.0
2006-04-10 23:00:00,143.295,143.33,143.266,143.309,584499996.0
2006-04-10 23:05:00,143.295,143.353,143.215,143.318,433399999.0
2006-04-10 23:10:00,143.293,143.358,143.27,143.336,547799998.0
2006-04-10 23:15:00,143.33,143.338,143.256,143.312,564399996.0
2006-04-10 23:20:00,143.306,143.363,143.283,143.29,535099998.0
2006-04-10 23:25:00,143.292,143.325,143.269,143.308,462400003.0
2006-04-10 23:30:00,143.303,143.35,143.291,143.342,209799999.0
2006-04-10 23:35:00,143.35,143.358,143.332,143.355,527500004.0
2006-04-10 23:40:00,143.35,143.36,143.328,143.331,315900000.0
2006-04-10 23:45:00,143.322,143.342,143.309,143.322,382199995.0
2006-04-10 23:50:00,143.33,143.364,143.305,143.336,496799998.0
2006-04-10 23:55:00,143.325,143.355,143.29,143.322,587099992.0
2006-04-11 00:00:00,143.308,143.321,143.288,143.296,407599998.0
2006-04-11 00:05:00,143.298,143.367,143.298,143.365,369199998.0
2006-04-11 00:10:00,143.365,143.373,143.338,143.347,274100003.0
2006-04-11 00:15:00,143.369,143.417,143.368,143.385,605000004.0
2006-04-11 00:20:00,143.391,143.408,143.386,143.388,459200001.0
2006-04-11 00:25:00,143.409,143.439,143.409,143.417,349500005.0
2006-04-11 00:30:00,143.416,143.431,143.398,143.42,515899994.0
2006-04-11 00:35:00,143.42,143.426,143.395,143.412,508800000.0
2006-04-11 00:40:00,143.41,143.426,143.4,143.423,444199999.0
2006-04-11 00:45:00,143.425,143.441,143.417,143.423,624400001.0
2006-04-11 00:50:00,143.411,143.438,143.393,143.4,632899996.0
2006-04-11 00:55:00,143.395,143.417,143.392,143.392,510999997.0
2006-04-11 01:00:00,143.392,143.424,143.387,143.424,568199998.0
2006-04-11 01:05:00,143.422,143.457,143.417,143.455,344700001.0
2006-04-11 01:10:00,143.455,143.455,143.417,143.423,607700001.0
2006-04-11 01:15:00,143.427,143.443,143.405,143.414,637600001.0
2006-04-11 01:20:00,143.418,143.45,143.402,143.416,504199991.0
2006-04-11 01:25:00,143.432,143.45,143.421,143.449,306700002.0
2006-04-11 01:30:00,143.45,143.451,143.382,143.387,782700004.0
2006-04-11 01:35:00,143.397,143.454,143.397,143.45,579899993.0
2006-04-11 01:40:00,143.457,143.503,143.437,143.444,451999995.0
2006-04-11 01:45:00,143.444,143.485,143.441,143.482,339200001.0
2006-04-11 01:50:00,143.474,143.512,143.473,143.482,518799992.0
2006-04-11 01:55:00,143.491,143.491,143.447,143.463,527099997.0
2006-04-11 02:00:00,143.46,143.487,143.449,143.453,511099999.0
2006-04-11 02:05:00,143.442,143.448,143.404,143.445,458199995.0
2006-04-11 02:10:00,143.447,143.455,143.427,143.436,530099996.0
2006-04-11 02:15:00,143.445,143.469,143.423,143.461,513099998.0
2006-04-11 02:20:00,143.456,143.459,143.429,143.44,400900000.0
2006-04-11 02:25:00,143.428,143.451,143.419,143.443,605699994.0
2006-04-11 02:30:00,143.441,143.453,143.429,143.44,340500001.0
2006-04-11 02:35:00,143.434,143.434,143.394,143.418,330899998.0
2006-04-11 02:40:00,143.416,143.428,143.37,143.377,355500000.0
2006-04-11 02:45:00,143.354,143.354,143.278,143.292,325300000.0
2006-04-11 02:50:00,143.284,143.334,143.284,143.31,417600000.0
2006-04-11 02:55:00,143.316,143.36,143.291,143.335,344100001.0
2006-04-11 03:00:00,143.346,143.355,143.305,143.308,538799999.0
2006-04-11 03:05:00,143.305,143.314,143.279,143.288,399599997.0
2006-04-11 03:10:00,143.295,143.299,143.274,143.287,598900003.0
2006-04-11 03:15:00,143.291,143.329,143.286,143.308,358600002.0
2006-04-11 03:20:00,143.301,143.343,143.285,143.299,553900007.0
2006-04-11 03:25:00,143.3,143.325,143.291,143.317,658300000.0
2006-04-11 03:30:00,143.31,143.327,143.304,143.305,330400000.0
2006-04-11 03:35:00,143.297,143.31,143.293,143.305,426599995.0
2006-04-11 03:40:00,143.305,143.318,143.287,143.295,308399999.0
2006-04-11 03:45:00,143.299,143.309,143.286,143.309,151200000.0
2006-04-11 03:50:00,143.32,143.351,143.315,143.334,408099997.0
2006-04-11 03:55:00,143.329,143.375,143.329,143.375,348700000.0
2006-04-11 04:00:00,143.37,143.425,143.37,143.425,404700004.0
2006-04-11 04:05:00,143.429,143.429,143.383,143.39,408099998.0
2006-04-11 04:10:00,143.395,143.43,143.391,143.425,293600000.0
2006-04-11 04:15:00,143.416,143.428,143.397,143.402,354800000.0
2006-04-11 04:20:00,143.407,143.427,143.391,143.415,444700003.0
2006-04-11 04:25:00,143.416,143.416,143.388,143.391,339000000.0
2006-04-11 04:30:00,143.391,143.391,143.362,143.372,460399997.0
2006-04-11 04:35:00,143.372,143.393,143.367,143.376,275199999.0
2006-04-11 04:40:00,143.393,143.412,143.357,143.412,419800000.0
2006-04-11 04:45:00,143.407,143.407,143.375,143.38,325200000.0
2006-04-11 04:50:00,143.375,143.386,143.355,143.357,230300002.0
2006-04-11 04:55:00,143.357,143.385,143.353,143.38,401399998.0
2006-04-11 05:00:00,143.379,143.38,143.35,143.351,354200004.0
2006-04-11 05:05:00,143.34,143.34,143.285,143.301,434599998.0
2006-04-11 05:10:00,143.307,143.315,143.26,143.282,532599998.0
2006-04-11 05:15:00,143.282,143.306,143.271,143.29,337800000.0
2006-04-11 05:20:00,143.296,143.296,143.279,143.293,400100003.0
2006-04-11 05:25:00,143.304,143.304,143.284,143.303,314799999.0
2006-04-11 05:30:00,143.294,143.339,143.292,143.327,211700002.0
2006-04-11 05:35:00,143.335,143.348,143.325,143.325,298000000.0
2006-04-11 05:40:00,143.325,143.351,143.318,143.348,446999998.0
2006-04-11 05:45:00,143.351,143.412,143.345,143.387,351000000.0
2006-04-11 05:50:00,143.358,143.375,143.355,143.366,552499999.0
2006-04-11 05:55:00,143.365,143.407,143.359,143.397,329000000.0
2006-04-11 06:00:00,143.392,143.422,143.386,143.414,390499996.0
2006-04-11 06:05:00,143.418,143.424,143.395,143.401,371199999.0
2006-04-11 06:10:00,143.396,143.407,143.386,143.398,515699997.0
2006-04-11 06:15:00,143.403,143.42,143.388,143.397,367699999.0
2006-04-11 06:20:00,143.411,143.43,143.404,143.411,363899996.0
2006-04-11 06:25:00,143.418,143.424,143.392,143.407,469199996.0
2006-04-11 06:30:00,143.408,143.415,143.398,143.408,372299999.0
2006-04-11 06:35:00,143.42,143.448,143.409,143.438,465200000.0
2006-04-11 06:40:00,143.425,143.465,143.419,143.454,503000001.0
2006-04-11 06:45:00,143.46,143.469,143.445,143.458,461999996.0
2006-04-11 06:50:00,143.458,143.486,143.452,143.48,424399998.0
2006-04-11 06:55:00,143.483,143.505,143.479,143.499,509899996.0
2006-04-11 07:00:00,143.503,143.522,143.49,143.52,462299996.0
2006-04-11 07:05:00,143.509,143.521,143.487,143.498,426100006.0
2006-04-11 07:10:00,143.495,143.503,143.488,143.496,513400001.0
2006-04-11 07:15:00,143.491,143.521,143.49,143.503,420299996.0
2006-04-11 07:20:00,143.496,143.528,143.496,143.52,444899993.0
2006-04-11 07:25:00,143.517,143.525,143.509,143.516,468400002.0
2006-04-11 07:30:00,143.52,143.646,143.52,143.646,404299998.0
2006-04-11 07:35:00,143.659,143.66,143.621,143.65,597399999.0
2006-04-11 07:40:00,143.656,143.735,143.656,143.726,390100002.0
2006-04-11 07:45:00,143.718,143.732,143.633,143.648,302399999.0
2006-04-11 07:50:00,143.643,143.667,143.627,143.65,466800000.0
2006-04-11 07:55:00,143.654,143.697,143.647,143.679,437199998.0
2006-04-11 08:00:00,143.673,143.68,143.607,143.608,554700002.0
2006-04-11 08:05:00,143.627,143.697,143.627,143.655,489200000.0
2006-04-11 08:10:00,143.656,143.703,143.656,143.687,420700006.0
2006-04-11 08:15:00,143.68,143.68,143.619,143.628,262899998.0
2006-04-11 08:20:00,143.625,143.68,143.625,143.65,695199996.0
2006-04-11 08:25:00,143.641,143.648,143.601,143.616,469000002.0
2006-04-11 08:30:00,143.621,143.626,143.581,143.588,438200003.0
2006-04-11 08:35:00,143.596,143.662,143.596,143.648,475299999.0
2006-04-11 08:40:00,143.648,143.691,143.642,143.675,469500000.0
2006-04-11 08:45:00,143.673,143.691,143.664,143.691,367799997.0
2006-04-11 08:50:00,143.699,143.699,143.625,143.634,282200000.0
2006-04-11 08:55:00,143.647,143.647,143.595,143.633,560000003.0
2006-04-11 09:00:00,143.622,143.674,143.616,143.637,410000000.0
2006-04-11 09:05:00,143.622,143.622,143.592,143.616,469599997.0
2006-04-11 09:10:00,143.607,143.699,143.607,143.698,529299996.0
2006-04-11 09:15:00,143.69,143.703,143.671,143.703,590400001.0
2006-04-11 09:20:00,143.696,143.736,143.689,143.704,465699998.0
2006-04-11 09:25:00,143.697,143.745,143.697,143.717,467399998.0
2006-04-11 09:30:00,143.71,143.719,143.676,143.705,382700003.0
2006-04-11 09:35:00,143.7,143.721,143.694,143.718,541700004.0
2006-04-11 09:40:00,143.721,143.745,143.7,143.723,365900000.0
2006-04-11 09:45:00,143.719,143.781,143.709,143.767,457899998.0
2006-04-11 09:50:00,143.76,143.76,143.714,143.735,393899996.0
2006-04-11 09:55:00,143.726,143.755,143.706,143.721,693099993.0
2006-04-11 10:00:00,143.717,143.734,143.702,143.707,525299992.0
2006-04-11 10:05:00,143.698,143.711,143.657,143.668,316099998.0
2006-04-11 10:10:00,143.671,143.671,143.648,143.664,346299995.0
2006-04-11 10:15:00,143.661,143.681,143.649,143.681,454499998.0
2006-04-11 10:20:00,143.678,143.68,143.648,143.648,516799999.0
2006-04-11 10:25:00,143.653,143.67,143.632,143.639,528400005.0
2006-04-11 10:30:00,143.639,143.677,143.622,143.675,389700003.0
2006-04-11 10:35:00,143.672,143.675,143.641,143.669,371399996.0
2006-04-11 10:40:00,143.665,143.67,143.632,143.652,446300002.0
2006-04-11 10:45:00,143.653,143.659,143.628,143.65,410100002.0
2006-04-11 10:50:00,143.642,143.673,143.614,143.673,475900004.0
2006-04-11 10:55:00,143.673,143.776,143.659,143.766,622100001.0
2006-04-11 11:00:00,143.741,143.747,143.643,143.677,599999997.0
2006-04-11 11:05:00,143.687,143.707,143.647,143.67,625699998.0
2006-04-11 11:10:00,143.658,143.688,143.641,143.688,409500000.0
2006-04-11 11:15:00,143.679,143.711,143.669,143.695,442599998.0
2006-04-11 11:20:00,143.692,143.714,143.68,143.693,439499997.0
2006-04-11 11:25:00,143.706,143.717,143.682,143.69,492100002.0
2006-04-11 11:30:00,143.695,143.706,143.67,143.678,545299994.0
2006-04-11 11:35:00,143.678,143.734,143.678,143.704,386100002.0
2006-04-11 11:40:00,143.686,143.716,143.673,143.708,408200000.0
2006-04-11 11:45:00,143.705,143.713,143.687,143.71,513399998.0
2006-04-11 11:50:00,143.697,143.746,143.689,143.725,421600001.0
2006-04-11 11:55:00,143.733,143.733,143.692,143.725,493599999.0
2006-04-11 12:00:00,143.727,143.77,143.719,143.766,383800004.0
2006-04-11 12:05:00,143.756,143.788,143.744,143.784,672800002.0
2006-04-11 12:10:00,143.799,143.799,143.717,143.719,480800000.0
2006-04-11 12:15:00,143.721,143.734,143.709,143.723,545799996.0
2006-04-11 12:20:00,143.708,143.71,143.638,143.649,494599997.0
2006-04-11 12:25:00,143.652,143.68,143.595,143.598,332799998.0
2006-04-11 12:30:00,143.599,143.612,143.56,143.586,387500002.0
2006-04-11 12:35:00,143.59,143.681,143.588,143.679,464400001.0
2006-04-11 12:40:00,143.683,143.699,143.657,143.682,426300004.0
2006-04-11 12:45:00,143.679,143.702,143.653,143.684,396399998.0
2006-04-11 12:50:00,143.689,143.697,143.662,143.673,663099993.0
2006-04-11 12:55:00,143.666,143.735,143.651,143.715,526399997.0
2006-04-11 13:00:00,143.71,143.725,143.7,143.722,487800001.0
2006-04-11 13:05:00,143.719,143.761,143.699,143.757,543399998.0
2006-04-11 13:10:00,143.754,143.765,143.734,143.75,430599999.0
2006-04-11 13:15:00,143.748,143.807,143.734,143.788,323299998.0
2006-04-11 13:20:00,143.802,143.817,143.768,143.811,611199992.0
2006-04-11 13:25:00,143.803,143.872,143.798,143.866,493300000.0
2006-04-11 13:30:00,143.856,143.887,143.839,143.871,407299997.0
2006-04-11 13:35:00,143.862,143.889,143.83,143.83,376200000.0
2006-04-11 13:40:00,143.827,143.834,143.798,143.823,545900002.0
2006-04-11 13:45:00,143.824,143.835,143.801,143.801,481899995.0
2006-04-11 13:50:00,143.793,143.823,143.783,143.788,465499996.0
2006-04-11 13:55:00,143.786,143.792,143.726,143.735,402900002.0
2006-04-11 14:00:00,143.738,143.751,143.714,143.719,515599998.0
2006-04-11 14:05:00,143.708,143.742,143.692,143.732,544299997.0
2006-04-11 14:10:00,143.731,143.763,143.725,143.725,508900003.0
2006-04-11 14:15:00,143.719,143.732,143.696,143.706,519799999.0
2006-04-11 14:20:00,143.703,143.761,143.681,143.73,571499996.0
2006-04-11 14:25:00,143.722,143.834,143.714,143.822,506299998.0
2006-04-11 14:30:00,143.82,143.849,143.796,143.845,415399998.0
2006-04-11 14:35:00,143.852,143.852,143.77,143.78,643499995.0
2006-04-11 14:40:00,143.786,143.836,143.758,143.809,360500000.0
2006-04-11 14:45:00,143.803,143.846,143.803,143.834,475200000.0
2006-04-11 14:50:00,143.831,143.911,143.831,143.893,493699999.0
2006-04-11 14:55:00,143.897,143.931,143.897,143.909,515500001.0
2006-04-11 15:00:00,143.92,143.948,143.902,143.935,421100002.0
2006-04-11 15:05:00,143.942,143.951,143.918,143.945,442799995.0
2006-04-11 15:10:00,143.936,143.956,143.927,143.927,449099995.0
2006-04-11 15:15:00,143.906,143.922,143.866,143.886,401699997.0
2006-04-11 15:20:00,143.889,143.911,143.876,143.889,465000004.0
2006-04-11 15:25:00,143.889,143.889,143.826,143.854,419200000.0
2006-04-11 15:30:00,143.843,143.858,143.823,143.832,479000000.0
2006-04-11 15:35:00,143.84,143.847,143.823,143.832,486899997.0
2006-04-11 15:40:00,143.829,143.838,143.75,143.75,471899994.0
2006-04-11 15:45:00,143.754,143.802,143.748,143.781,501299999.0
2006-04-11 15:50:00,143.785,143.81,143.778,143.806,498400001.0
2006-04-11 15:55:00,143.8,143.808,143.753,143.772,564499999.0
2006-04-11 16:00:00,143.774,143.794,143.758,143.783,336500002.0
2006-04-11 16:05:00,143.778,143.855,143.773,143.845,453200000.0
2006-04-11 16:10:00,143.845,143.87,143.821,143.825,547099996.0
2006-04-11 16:15:00,143.828,143.848,143.811,143.841,538799999.0
2006-04-11 16:20:00,143.851,143.851,143.794,143.794,410400003.0
2006-04-11 16:25:00,143.8,143.801,143.773,143.792,386000000.0
2006-04-11 16:30:00,143.797,143.825,143.761,143.817,613800001.0
2006-04-11 16:35:00,143.821,143.832,143.8,143.821,420800002.0
2006-04-11 16:40:00,143.819,143.839,143.811,143.822,585800001.0
2006-04-11 16:45:00,143.817,143.853,143.798,143.838,534900001.0
2006-04-11 16:50:00,143.84,143.869,143.834,143.859,505200001.0
2006-04-11 16:55:00,143.86,143.883,143.811,143.82,570899997.0
2006-04-11 17:00:00,143.816,143.819,143.798,143.819,462600000.0
2006-04-11 17:05:00,143.817,143.844,143.816,143.828,470900000.0
2006-04-11 17:10:00,143.817,143.825,143.807,143.813,507999997.0
2006-04-11 17:15:00,143.811,143.858,143.811,143.845,417899998.0
2006-04-11 17:20:00,143.842,143.866,143.826,143.836,447100003.0
2006-04-11 17:25:00,143.834,143.838,143.799,143.803,279400002.0
2006-04-11 17:30:00,143.8,143.84,143.799,143.828,535900002.0
2006-04-11 17:35:00,143.83,143.831,143.791,143.808,368900005.0
2006-04-11 17:40:00,143.802,143.815,143.75,143.786,448700000.0
2006-04-11 17:45:00,143.783,143.8,143.768,143.785,458200003.0
2006-04-11 17:50:00,143.781,143.798,143.762,143.783,539099998.0
2006-04-11 17:55:00,143.782,143.811,143.766,143.798,332600000.0
2006-04-11 18:00:00,143.789,143.793,143.749,143.785,6881799986.0
2006-04-11 18:05:00,143.79,143.79,143.739,143.742,8188900006.0
2006-04-11 18:10:00,143.743,143.752,143.715,143.725,5624700002.0
2006-04-11 18:15:00,143.727,143.759,143.722,143.744,5283200007.0
2006-04-11 18:20:00,143.751,143.781,143.735,143.737,6433499985.0
2006-04-11 18:25:00,143.742,143.758,143.73,143.753,4175100002.0
2006-04-11 18:30:00,143.752,143.774,143.727,143.727,5315799987.0
2006-04-11 18:35:00,143.737,143.783,143.726,143.735,3413800016.0
2006-04-11 18:40:00,143.723,143.769,143.715,143.739,2887000000.0
2006-04-11 18:45:00,143.731,143.762,143.68,143.68,2492799995.0
2006-04-11 18:50:00,143.677,143.693,143.604,143.622,3780799982.0
2006-04-11 18:55:00,143.629,143.668,143.595,143.61,3489300007.0
2006-04-11 19:00:00,143.609,143.663,143.609,143.663,2121600009.0
2006-04-11 19:05:00,143.67,143.676,143.651,143.667,4260499985.0
2006-04-11 19:10:00,143.68,143.696,143.666,143.678,1162399999.0
2006-04-11 19:15:00,143.675,143.715,143.671,143.703,2446199990.0
2006-04-11 19:20:00,143.7,143.721,143.673,143.689,2630000009.0
2006-04-11 19:25:00,143.683,143.695,143.6,143.63,3490200010.0
2006-04-11 19:30:00,143.629,143.662,143.609,143.655,3736199992.0
2006-04-11 19:35:00,143.65,143.668,143.605,143.607,2508999994.0
2006-04-11 19:40:00,143.613,143.648,143.613,143.632,2383300006.0
2006-04-11 19:45:00,143.635,143.679,143.622,143.663,1577200001.0
2006-04-11 19:50:00,143.659,143.706,143.644,143.67,2089899983.0
2006-04-11 19:55:00,143.678,143.682,143.641,143.658,2661699995.0
2006-04-11 20:00:00,143.667,143.68,143.624,143.644,1617200000.0
2006-04-11 20:05:00,143.635,143.638,143.577,143.599,2505499988.0
2006-04-11 20:10:00,143.593,143.593,143.553,143.558,2923699982.0
2006-04-11 20:15:00,143.559,143.577,143.541,143.561,2237299986.0
2006-04-11 20:20:00,143.562,143.63,143.556,143.628,2082799985.0
2006-04-11 20:25:00,143.628,143.65,143.615,143.641,3526099992.0
2006-04-11 20:30:00,143.634,143.639,143.578,143.585,4664699988.0
2006-04-11 20:35:00,143.583,143.631,143.563,143.628,2964899998.0
2006-04-11 20:40:00,143.625,143.64,143.581,143.598,3080200006.0
2006-04-11 20:45:00,143.603,143.618,143.591,143.604,3097999992.0
2006-04-11 20:50:00,143.599,143.658,143.584,143.658,2813799998.0
2006-04-11 20:55:00,143.653,143.681,143.63,143.639,4726600007.0
2006-04-11 21:00:00,143.638,143.652,143.624,143.648,3811999998.0
2006-04-11 21:05:00,143.654,143.667,143.644,143.65,2123899996.0
2006-04-11 21:10:00,143.653,143.672,143.649,143.665,2514399993.0
2006-04-11 21:15:00,143.667,143.71,143.662,143.697,2917200002.0
2006-04-11 21:20:00,143.701,143.705,143.665,143.686,3709000002.0
2006-04-11 21:25:00,143.69,143.695,143.644,143.644,1571600006.0
2006-04-11 21:30:00,143.637,143.657,143.625,143.625,1482899998.0
2006-04-11 21:35:00,143.624,143.656,143.587,143.599,1030000004.0
2006-04-11 21:40:00,143.601,143.649,143.599,143.629,1374299997.0
2006-04-11 21:45:00,143.625,143.644,143.597,143.621,1532000001.0
2006-04-11 21:50:00,143.622,143.685,143.598,143.598,675199998.0
2006-04-11 21:55:00,143.598,143.602,143.562,143.562,474500000.0
2006-04-11 22:00:00,143.562,143.589,143.562,143.589,1511400005.0
2006-04-11 22:05:00,143.588,143.622,143.582,143.616,565000000.0
2006-04-11 22:10:00,143.617,143.632,143.601,143.601,617399997.0
2006-04-11 22:15:00,143.603,143.645,143.603,143.64,608300009.0
2006-04-11 22:20:00,143.636,143.645,143.61,143.617,688299999.0
2006-04-11 22:25:00,143.62,143.633,143.596,143.605,1162599997.0
2006-04-11 22:30:00,143.599,143.621,143.575,143.616,890200006.0
2006-04-11 22:35:00,143.612,143.627,143.596,143.608,1257499993.0
2006-04-11 22:40:00,143.612,143.64,143.612,143.626,1009600001.0
2006-04-11 22:45:00,143.633,143.657,143.629,143.649,1009699999.0
2006-04-11 22:50:00,143.638,143.638,143.559,143.581,934599995.0
2006-04-11 22:55:00,143.581,143.598,143.57,143.58,753500004.0
2006-04-11 23:00:00,143.6,143.634,143.565,143.599,585700002.0
2006-04-11 23:05:00,143.62,143.662,143.601,143.609,533900009.0
2006-04-11 23:10:00,143.608,143.683,143.592,143.641,640900000.0
2006-04-11 23:15:00,143.645,143.711,143.634,143.649,593299996.0
2006-04-11 23:20:00,143.687,143.688,143.622,143.649,665899994.0
2006-04-11 23:25:00,143.657,143.68,143.614,143.626,589899995.0
2006-04-11 23:30:00,143.603,143.631,143.568,143.625,476199998.0
2006-04-11 23:35:00,143.633,143.635,143.603,143.635,465100001.0
2006-04-11 23:40:00,143.621,143.621,143.568,143.568,372700000.0
2006-04-11 23:45:00,143.564,143.589,143.561,143.564,390199999.0
2006-04-11 23:50:00,143.572,143.596,143.55,143.554,459299999.0
2006-04-11 23:55:00,143.557,143.602,143.557,143.602,505700004.0
2006-04-12 00:00:00,143.584,143.584,143.535,143.545,351500000.0
2006-04-12 00:05:00,143.548,143.571,143.524,143.571,425700002.0
2006-04-12 00:10:00,143.57,143.604,143.551,143.575,325599999.0
2006-04-12 00:15:00,143.594,143.602,143.548,143.56,539900000.0
2006-04-12 00:20:00,143.564,143.583,143.545,143.545,323000000.0
2006-04-12 00:25:00,143.555,143.559,143.535,143.55,300100001.0
2006-04-12 00:30:00,143.552,143.566,143.537,143.537,489600000.0
2006-04-12 00:35:00,143.541,143.565,143.539,143.565,405299995.0
2006-04-12 00:40:00,143.553,143.553,143.515,143.52,434000002.0
2006-04-12 00:45:00,143.52,143.538,143.494,143.524,383399994.0
2006-04-12 00:50:00,143.53,143.548,143.506,143.522,562999998.0
2006-04-12 00:55:00,143.518,143.54,143.5,143.5,557100002.0
2006-04-12 01:00:00,143.496,143.514,143.487,143.509,443300000.0
2006-04-12 01:05:00,143.503,143.503,143.379,143.396,348699998.0
2006-04-12 01:10:00,143.393,143.424,143.393,143.42,409000001.0
2006-04-12 01:15:00,143.425,143.436,143.395,143.407,509100001.0
2006-04-12 01:20:00,143.412,143.429,143.402,143.414,583200006.0
2006-04-12 01:25:00,143.42,143.429,143.401,143.416,290299999.0
2006-04-12 01:30:00,143.409,143.446,143.39,143.431,599499997.0
2006-04-12 01:35:00,143.433,143.512,143.425,143.502,421200000.0
2006-04-12 01:40:00,143.507,143.525,143.468,143.504,405600001.0
2006-04-12 01:45:00,143.504,143.542,143.493,143.508,473399996.0
2006-04-12 01:50:00,143.494,143.564,143.492,143.535,455600001.0
2006-04-12 01:55:00,143.544,143.547,143.483,143.491,511399995.0
2006-04-12 02:00:00,143.496,143.531,143.487,143.515,452299999.0
2006-04-12 02:05:00,143.505,143.541,143.501,143.515,454700001.0
2006-04-12 02:10:00,143.527,143.538,143.493,143.526,484199994.0
2006-04-12 02:15:00,143.532,143.537,143.474,143.485,560300001.0
2006-04-12 02:20:00,143.5,143.557,143.477,143.537,424500005.0
2006-04-12 02:25:00,143.531,143.538,143.498,143.517,518800000.0
2006-04-12 02:30:00,143.513,143.516,143.475,143.503,509200001.0
2006-04-12 02:35:00,143.506,143.506,143.403,143.403,434499998.0
2006-04-12 02:40:00,143.407,143.457,143.402,143.402,327000004.0
2006-04-12 02:45:00,143.399,143.404,143.368,143.392,413999997.0
2006-04-12 02:50:00,143.378,143.378,143.273,143.273,266700002.0
2006-04-12 02:55:00,143.251,143.342,143.251,143.259,353899999.0
2006-04-12 03:00:00,143.26,143.262,143.221,143.249,324199999.0
2006-04-12 03:05:00,143.263,143.316,143.242,143.312,452099997.0
2006-04-12 03:10:00,143.321,143.349,143.315,143.336,538299992.0
2006-04-12 03:15:00,143.332,143.419,143.332,143.378,372300000.0
2006-04-12 03:20:00,143.364,143.37,143.333,143.336,482700002.0
2006-04-12 03:25:00,143.337,143.38,143.332,143.349,541800010.0
2006-04-12 03:30:00,143.343,143.375,143.343,143.373,410900001.0
2006-04-12 03:35:00,143.376,143.382,143.339,143.367,423100002.0
2006-04-12 03:40:00,143.364,143.409,143.362,143.399,385199998.0
2006-04-12 03:45:00,143.399,143.436,143.399,143.409,278300001.0
2006-04-12 03:50:00,143.409,143.411,143.383,143.395,387299997.0
2006-04-12 03:55:00,143.391,143.423,143.385,143.411,342199996.0
2006-04-12 04:00:00,143.42,143.451,143.42,143.451,538299996.0
2006-04-12 04:05:00,143.448,143.448,143.403,143.431,560199996.0
2006-04-12 04:10:00,143.428,143.428,143.386,143.405,362800000.0
2006-04-12 04:15:00,143.408,143.441,143.4,143.439,311799999.0
2006-04-12 04:20:00,143.442,143.461,143.426,143.442,524000000.0
2006-04-12 04:25:00,143.439,143.449,143.425,143.438,313100002.0
2006-04-12 04:30:00,143.449,143.46,143.434,143.444,364999996.0
2006-04-12 04:35:00,143.45,143.472,143.441,143.441,419600005.0
2006-04-12 04:40:00,143.45,143.451,143.431,143.431,217000001.0
2006-04-12 04:45:00,143.438,143.463,143.438,143.461,556700001.0
2006-04-12 04:50:00,143.463,143.469,143.451,143.453,251500002.0
2006-04-12 04:55:00,143.447,143.466,143.435,143.462,477099998.0
2006-04-12 05:00:00,143.462,143.47,143.44,143.45,469600001.0
2006-04-12 05:05:00,143.459,143.503,143.459,143.503,495100003.0
2006-04-12 05:10:00,143.493,143.512,143.48,143.507,457800001.0
2006-04-12 05:15:00,143.511,143.516,143.492,143.503,403100005.0
2006-04-12 05:20:00,143.514,143.524,143.487,143.497,480500006.0
2006-04-12 05:25:00,143.496,143.53,143.485,143.53,430199998.0
2006-04-12 05:30:00,143.525,143.533,143.509,143.513,207099999.0
2006-04-12 05:35:00,143.515,143.53,143.506,143.515,467999999.0
2006-04-12 05:40:00,143.513,143.539,143.51,143.528,416500001.0
2006-04-12 05:45:00,143.526,143.556,143.505,143.545,387299999.0
2006-04-12 05:50:00,143.548,143.596,143.548,143.572,617600004.0
2006-04-12 05:55:00,143.566,143.571,143.541,143.56,323199995.0
2006-04-12 06:00:00,143.552,143.576,143.545,143.576,557399997.0
2006-04-12 06:05:00,143.587,143.588,143.542,143.555,485799999.0
2006-04-12 06:10:00,143.548,143.553,143.526,143.531,355100001.0
2006-04-12 06:15:00,143.539,143.539,143.505,143.514,302599998.0
2006-04-12 06:20:00,143.514,143.547,143.511,143.544,362899999.0
2006-04-12 06:25:00,143.547,143.552,143.513,143.535,498200008.0
2006-04-12 06:30:00,143.535,143.539,143.517,143.517,439700003.0
2006-04-12 06:35:00,143.52,143.525,143.488,143.5,275700000.0
2006-04-12 06:40:00,143.495,143.541,143.492,143.528,457800001.0
2006-04-12 06:45:00,143.531,143.54,143.513,143.515,282899997.0
2006-04-12 06:50:00,143.513,143.53,143.507,143.515,625399991.0
2006-04-12 06:55:00,143.515,143.546,143.512,143.539,537100001.0
2006-04-12 07:00:00,143.552,143.623,143.543,143.609,466400001.0
2006-04-12 07:05:00,143.593,143.611,143.586,143.593,402099999.0
2006-04-12 07:10:00,143.589,143.597,143.576,143.59,585800001.0
2006-04-12 07:15:00,143.584,143.6,143.57,143.591,409599999.0
2006-04-12 07:20:00,143.576,143.583,143.565,143.572,421699997.0
2006-04-12 07:25:00,143.565,143.572,143.515,143.54,444400001.0
2006-04-12 07:30:00,143.54,143.545,143.482,143.512,497700003.0
2006-04-12 07:35:00,143.508,143.52,143.481,143.51,523500001.0
2006-04-12 07:40:00,143.503,143.541,143.496,143.526,427000000.0
2006-04-12 07:45:00,143.515,143.523,143.488,143.49,344899994.0
2006-04-12 07:50:00,143.488,143.522,143.481,143.51,480200002.0
2006-04-12 07:55:00,143.51,143.58,143.495,143.58,389299996.0
2006-04-12 08:00:00,143.574,143.574,143.522,143.541,445600000.0
2006-04-12 08:05:00,143.534,143.576,143.522,143.522,411999997.0
2006-04-12 08:10:00,143.524,143.524,143.483,143.505,358500001.0
2006-04-12 08:15:00,143.514,143.533,143.487,143.51,353100000.0
2006-04-12 08:20:00,143.53,143.539,143.498,143.508,449399998.0
2006-04-12 08:25:00,143.501,143.523,143.479,143.503,528200001.0
2006-04-12 08:30:00,143.497,143.497,143.449,143.457,462899996.0
2006-04-12 08:35:00,143.441,143.451,143.421,143.447,398500003.0
2006-04-12 08:40:00,143.444,143.539,143.43,143.538,554100002.0
2006-04-12 08:45:00,143.541,143.541,143.486,143.486,308299998.0
2006-04-12 08:50:00,143.485,143.49,143.434,143.442,530100001.0
2006-04-12 08:55:00,143.438,143.465,143.42,143.46,495299999.0
2006-04-12 09:00:00,143.453,143.465,143.38,143.392,373599996.0
2006-04-12 09:05:00,143.389,143.42,143.372,143.391,507000003.0
2006-04-12 09:10:00,143.372,143.427,143.363,143.403,467300001.0
2006-04-12 09:15:00,143.401,143.402,143.353,143.392,383700001.0
2006-04-12 09:20:00,143.388,143.427,143.386,143.427,732699997.0
2006-04-12 09:25:00,143.443,143.46,143.424,143.448,402100003.0
2006-04-12 09:30:00,143.457,143.526,143.457,143.498,563100005.0
2006-04-12 09:35:00,143.489,143.543,143.485,143.505,690799993.0
2006-04-12 09:40:00,143.51,143.538,143.482,143.513,427099999.0
2006-04-12 09:45:00,143.516,143.527,143.498,143.506,432799998.0
2006-04-12 09:50:00,143.505,143.575,143.505,143.56,507000003.0
2006-04-12 09:55:00,143.553,143.692,143.553,143.692,577600001.0
2006-04-12 10:00:00,143.683,143.698,143.667,143.669,292499998.0
2006-04-12 10:05:00,143.651,143.686,143.651,143.68,464400000.0
2006-04-12 10:10:00,143.683,143.711,143.672,143.693,502000006.0
2006-04-12 10:15:00,143.685,143.691,143.642,143.645,410499995.0
2006-04-12 10:20:00,143.631,143.645,143.582,143.582,484100000.0
2006-04-12 10:25:00,143.588,143.62,143.575,143.6,453699997.0
2006-04-12 10:30:00,143.606,143.641,143.604,143.61,527600004.0
2006-04-12 10:35:00,143.613,143.63,143.594,143.621,492800000.0
2006-04-12 10:40:00,143.618,143.622,143.531,143.554,421600002.0
2006-04-12 10:45:00,143.553,143.563,143.497,143.501,586599997.0
2006-04-12 10:50:00,143.505,143.549,143.497,143.549,540899996.0
2006-04-12 10:55:00,143.551,143.563,143.522,143.561,426200000.0
2006-04-12 11:00:00,143.559,143.559,143.497,143.497,455199999.0
2006-04-12 11:05:00,143.508,143.508,143.455,143.505,519399998.0
2006-04-12 11:10:00,143.5,143.54,143.494,143.515,493500005.0
2006-04-12 11:15:00,143.497,143.505,143.372,143.379,581500002.0
2006-04-12 11:20:00,143.378,143.414,143.374,143.38,482099999.0
2006-04-12 11:25:00,143.375,143.38,143.285,143.291,380799999.0
2006-04-12 11:30:00,143.294,143.33,143.253,143.32,389600001.0
2006-04-12 11:35:00,143.33,143.372,143.322,143.335,499899999.0
2006-04-12 11:40:00,143.333,143.356,143.333,143.352,378999999.0
2006-04-12 11:45:00,143.36,143.394,143.352,143.376,584800002.0
2006-04-12 11:50:00,143.365,143.395,143.361,143.38,354499998.0
2006-04-12 11:55:00,143.38,143.39,143.355,143.38,445000000.0
2006-04-12 12:00:00,143.377,143.407,143.371,143.398,505400001.0
2006-04-12 12:05:00,143.393,143.393,143.332,143.332,500600004.0
2006-04-12 12:10:00,143.335,143.353,143.321,143.333,395400003.0
2006-04-12 12:15:00,143.322,143.352,143.319,143.342,490899997.0
2006-04-12 12:20:00,143.34,143.351,143.317,143.317,555800002.0
2006-04-12 12:25:00,143.312,143.343,143.29,143.34,619199994.0
2006-04-12 12:30:00,143.339,143.349,143.276,143.336,483400005.0
2006-04-12 12:35:00,143.331,143.354,143.31,143.316,349600004.0
2006-04-12 12:40:00,143.315,143.363,143.315,143.341,482000001.0
2006-04-12 12:45:00,143.356,143.356,143.291,143.299,478200000.0
2006-04-12 12:50:00,143.302,143.32,143.285,143.317,620299997.0
2006-04-12 12:55:00,143.325,143.345,143.32,143.345,452000001.0
2006-04-12 13:00:00,143.341,143.374,143.312,143.339,303600002.0
2006-04-12 13:05:00,143.33,143.365,143.323,143.358,458300001.0
2006-04-12 13:10:00,143.349,143.349,143.305,143.315,502200000.0
2006-04-12 13:15:00,143.314,143.324,143.302,143.315,368999998.0
2006-04-12 13:20:00,143.309,143.356,143.309,143.356,486800002.0
2006-04-12 13:25:00,143.348,143.367,143.34,143.366,588300002.0
2006-04-12 13:30:00,143.373,143.377,143.318,143.335,531099999.0
2006-04-12 13:35:00,143.325,143.335,143.309,143.315,396399997.0
2006-04-12 13:40:00,143.316,143.334,143.308,143.318,410199999.0
2006-04-12 13:45:00,143.299,143.312,143.275,143.289,466799997.0
2006-04-12 13:50:00,143.283,143.293,143.258,143.265,350599997.0
2006-04-12 13:55:00,143.267,143.292,143.175,143.18,432199997.0
2006-04-12 14:00:00,143.168,143.189,143.131,143.172,446399997.0
2006-04-12 14:05:00,143.156,143.211,143.151,143.197,481099998.0
2006-04-12 14:10:00,143.19,143.204,143.166,143.195,423799999.0
2006-04-12 14:15:00,143.193,143.208,143.148,143.148,565700002.0
2006-04-12 14:20:00,143.15,143.214,143.15,143.182,366700000.0
2006-04-12 14:25:00,143.175,143.181,143.123,143.141,572100002.0
2006-04-12 14:30:00,143.143,143.143,142.988,143.032,464099996.0
2006-04-12 14:35:00,143.023,143.023,142.912,142.957,668700007.0
2006-04-12 14:40:00,142.962,143.014,142.95,142.998,443199998.0
2006-04-12 14:45:00,143.002,143.002,142.853,142.881,600800003.0
2006-04-12 14:50:00,142.894,142.903,142.844,142.844,497699995.0
2006-04-12 14:55:00,142.84,142.937,142.84,142.921,506399993.0
2006-04-12 15:00:00,142.936,142.958,142.9,142.909,523000001.0
2006-04-12 15:05:00,142.894,142.917,142.878,142.897,431399999.0
2006-04-12 15:10:00,142.873,142.88,142.817,142.862,493999996.0
2006-04-12 15:15:00,142.845,142.923,142.836,142.923,462200000.0
2006-04-12 15:20:00,142.907,143.09,142.904,143.062,380999997.0
2006-04-12 15:25:00,143.079,143.135,143.06,143.09,556899998.0
2006-04-12 15:30:00,143.075,143.093,143.032,143.041,464199999.0
2006-04-12 15:35:00,143.047,143.171,143.03,143.164,535399995.0
2006-04-12 15:40:00,143.175,143.207,143.175,143.202,614400001.0
2006-04-12 15:45:00,143.198,143.219,143.171,143.206,445900005.0
2006-04-12 15:50:00,143.223,143.282,143.203,143.276,400599996.0
2006-04-12 15:55:00,143.279,143.393,143.279,143.358,465000000.0
2006-04-12 16:00:00,143.374,143.41,143.372,143.379,421500000.0
2006-04-12 16:05:00,143.396,143.48,143.388,143.457,592799996.0
2006-04-12 16:10:00,143.454,143.482,143.426,143.46,438399998.0
2006-04-12 16:15:00,143.464,143.493,143.446,143.45,648099996.0
2006-04-12 16:20:00,143.449,143.473,143.431,143.448,404500005.0
2006-04-12 16:25:00,143.452,143.467,143.428,143.435,498900000.0
2006-04-12 16:30:00,143.437,143.444,143.41,143.416,677300000.0
2006-04-12 16:35:00,143.416,143.416,143.396,143.412,386999995.0
2006-04-12 16:40:00,143.404,143.429,143.391,143.413,457400001.0
2006-04-12 16:45:00,143.422,143.484,143.421,143.479,459000004.0
2006-04-12 16:50:00,143.486,143.486,143.373,143.381,428399998.0
2006-04-12 16:55:00,143.393,143.394,143.273,143.273,391699999.0
2006-04-12 17:00:00,143.265,143.314,143.241,143.307,527900005.0
2006-04-12 17:05:00,143.304,143.328,143.304,143.325,368599999.0
2006-04-12 17:10:00,143.327,143.327,143.279,143.305,611699995.0
2006-04-12 17:15:00,143.298,143.384,143.298,143.384,455399999.0
2006-04-12 17:20:00,143.39,143.407,143.375,143.384,308699997.0
2006-04-12 17:25:00,143.378,143.378,143.342,143.358,446599993.0
2006-04-12 17:30:00,143.36,143.39,143.327,143.372,434600000.0
2006-04-12 17:35:00,143.373,143.409,143.352,143.395,488699997.0
2006-04-12 17:40:00,143.396,143.402,143.372,143.385,470899997.0
2006-04-12 17:45:00,143.375,143.389,143.36,143.376,458699998.0
2006-04-12 17:50:00,143.382,143.389,143.335,143.34,658799997.0
2006-04-12 17:55:00,143.324,143.346,143.315,143.325,531299999.0
2006-04-12 18:00:00,143.332,143.346,143.303,143.314,6167199980.0
2006-04-12 18:05:00,143.314,143.369,143.303,143.33,7611599991.0
2006-04-12 18:10:00,143.336,143.343,143.311,143.33,4945799975.0
2006-04-12 18:15:00,143.335,143.342,143.317,143.32,5288099997.0
2006-04-12 18:20:00,143.325,143.346,143.31,143.32,6205500000.0
2006-04-12 18:25:00,143.329,143.346,143.318,143.339,4255199984.0
2006-04-12 18:30:00,143.332,143.34,143.304,143.33,5259999999.0
2006-04-12 18:35:00,143.335,143.346,143.307,143.31,3302099994.0
2006-04-12 18:40:00,143.31,143.337,143.291,143.293,3030300002.0
2006-04-12 18:45:00,143.29,143.313,143.288,143.288,2268900010.0
2006-04-12 18:50:00,143.29,143.344,143.285,143.32,3857899989.0
2006-04-12 18:55:00,143.319,143.327,143.282,143.297,3174799993.0
2006-04-12 19:00:00,143.293,143.307,143.27,143.288,2147800012.0
2006-04-12 19:05:00,143.29,143.295,143.256,143.261,4106399981.0
2006-04-12 19:10:00,143.265,143.274,143.205,143.211,1435300004.0
2006-04-12 19:15:00,143.19,143.239,143.178,143.239,2348599992.0
2006-04-12 19:20:00,143.253,143.358,143.251,143.333,2736299991.0
2006-04-12 19:25:00,143.33,143.336,143.297,143.325,3258499984.0
2006-04-12 19:30:00,143.328,143.399,143.328,143.353,3764299984.0
2006-04-12 19:35:00,143.345,143.356,143.323,143.332,2420999994.0
2006-04-12 19:40:00,143.34,143.386,143.327,143.38,2452799999.0
2006-04-12 19:45:00,143.384,143.387,143.347,143.367,1861800000.0
2006-04-12 19:50:00,143.368,143.371,143.33,143.34,2028399998.0
2006-04-12 19:55:00,143.34,143.369,143.309,143.338,2362299998.0
2006-04-12 20:00:00,143.346,143.368,143.311,143.311,1607199997.0
2006-04-12 20:05:00,143.311,143.355,143.31,143.35,2616300010.0
2006-04-12 20:10:00,143.341,143.402,143.33,143.4,2606199993.0
2006-04-12 20:15:00,143.398,143.398,143.312,143.312,2048199982.0
2006-04-12 20:20:00,143.312,143.352,143.311,143.352,1931899997.0
2006-04-12 20:25:00,143.355,143.388,143.348,143.371,3801400004.0
2006-04-12 20:30:00,143.366,143.399,143.354,143.358,5003900011.0
2006-04-12 20:35:00,143.359,143.377,143.329,143.345,2960900015.0
2006-04-12 20:40:00,143.345,143.403,143.345,143.395,3166699998.0
2006-04-12 20:45:00,143.398,143.42,143.353,143.42,3098700003.0
2006-04-12 20:50:00,143.418,143.447,143.402,143.445,2808199987.0
2006-04-12 20:55:00,143.44,143.444,143.4,143.413,4753099996.0
2006-04-12 21:00:00,143.41,143.425,143.4,143.406,3890299993.0
2006-04-12 21:05:00,143.403,143.417,143.368,143.41,2124699993.0
2006-04-12 21:10:00,143.413,143.423,143.392,143.417,2348099997.0
2006-04-12 21:15:00,143.42,143.425,143.406,143.411,2963099989.0
2006-04-12 21:20:00,143.415,143.443,143.408,143.423,3832500001.0
2006-04-12 21:25:00,143.424,143.431,143.399,143.418,1586300001.0
2006-04-12 21:30:00,143.416,143.436,143.41,143.422,1283299999.0
2006-04-12 21:35:00,143.422,143.433,143.407,143.41,1100700000.0
2006-04-12 21:40:00,143.405,143.435,143.402,143.423,1718300004.0
2006-04-12 21:45:00,143.425,143.432,143.4,143.41,1288199996.0
2006-04-12 21:50:00,143.415,143.416,143.391,143.4,551599994.0
2006-04-12 21:55:00,143.4,143.41,143.38,143.382,488799997.0
2006-04-12 22:00:00,143.376,143.38,143.348,143.374,1636300001.0
2006-04-12 22:05:00,143.373,143.379,143.342,143.35,473899998.0
2006-04-12 22:10:00,143.35,143.368,143.329,143.358,751399997.0
2006-04-12 22:15:00,143.358,143.368,143.327,143.33,488000003.0
2006-04-12 22:20:00,143.333,143.346,143.311,143.321,740900001.0
2006-04-12 22:25:00,143.322,143.326,143.292,143.303,1253299997.0
2006-04-12 22:30:00,143.308,143.322,143.287,143.32,899300000.0
2006-04-12 22:35:00,143.319,143.33,143.306,143.315,1178300011.0
2006-04-12 22:40:00,143.313,143.322,143.281,143.302,1028599992.0
2006-04-12 22:45:00,143.307,143.356,143.3,143.337,1108600001.0
2006-04-12 22:50:00,143.342,143.402,143.342,143.39,827099995.0
2006-04-12 22:55:00,143.385,143.398,143.365,143.375,765199999.0
2006-04-12 23:00:00,143.395,143.413,143.339,143.371,547900008.0
2006-04-12 23:05:00,143.38,143.4,143.33,143.334,432100000.0
2006-04-12 23:10:00,143.357,143.393,143.32,143.374,655799993.0
2006-04-12 23:15:00,143.36,143.422,143.339,143.398,571599996.0
2006-04-12 23:20:00,143.398,143.425,143.328,143.365,530599999.0
2006-04-12 23:25:00,143.362,143.4,143.304,143.323,452099996.0
2006-04-12 23:30:00,143.352,143.369,143.299,143.332,500799998.0
2006-04-12 23:35:00,143.34,143.365,143.332,143.365,563000000.0
2006-04-12 23:40:00,143.362,143.381,143.36,143.375,293800001.0
2006-04-12 23:45:00,143.375,143.375,143.312,143.317,328800000.0
2006-04-12 23:50:00,143.325,143.344,143.322,143.328,459900003.0
2006-04-12 23:55:00,143.331,143.381,143.327,143.375,434499997.0
2006-04-13 00:00:00,143.362,143.376,143.321,143.34,373400000.0
2006-04-13 00:05:00,143.342,143.342,143.271,143.275,411700000.0
2006-04-13 00:10:00,143.273,143.32,143.273,143.291,442299999.0
2006-04-13 00:15:00,143.291,143.313,143.267,143.292,656799999.0
2006-04-13 00:20:00,143.291,143.303,143.279,143.283,494599992.0
2006-04-13 00:25:00,143.294,143.307,143.267,143.306,269099998.0
2006-04-13 00:30:00,143.31,143.317,143.296,143.296,338199999.0
2006-04-13 00:35:00,143.302,143.4,143.302,143.4,585800004.0
2006-04-13 00:40:00,143.388,143.39,143.354,143.363,504199998.0
2006-04-13 00:45:00,143.385,143.46,143.385,143.396,370799999.0
2006-04-13 00:50:00,143.387,143.402,143.349,143.363,423500002.0
2006-04-13 00:55:00,143.358,143.411,143.358,143.387,551999992.0
2006-04-13 01:00:00,143.385,143.435,143.371,143.431,529699996.0
2006-04-13 01:05:00,143.441,143.459,143.397,143.415,671800009.0
2006-04-13 01:10:00,143.422,143.428,143.368,143.368,606400005.0
2006-04-13 01:15:00,143.384,143.392,143.354,143.369,523900002.0
2006-04-13 01:20:00,143.367,143.395,143.345,143.345,359500004.0
2006-04-13 01:25:00,143.364,143.442,143.364,143.439,457200003.0
2006-04-13 01:30:00,143.442,143.472,143.429,143.44,457399998.0
2006-04-13 01:35:00,143.455,143.456,143.437,143.445,635100002.0
2006-04-13 01:40:00,143.446,143.468,143.413,143.456,479800002.0
2006-04-13 01:45:00,143.46,143.466,143.44,143.445,660000003.0
2006-04-13 01:50:00,143.42,143.455,143.415,143.415,458899998.0
2006-04-13 01:55:00,143.428,143.431,143.372,143.381,545300002.0
2006-04-13 02:00:00,143.378,143.409,143.353,143.379,493300005.0
2006-04-13 02:05:00,143.371,143.403,143.361,143.361,400000002.0
2006-04-13 02:10:00,143.36,143.393,143.348,143.375,448899998.0
2006-04-13 02:15:00,143.383,143.403,143.336,143.345,449699996.0
2006-04-13 02:20:00,143.34,143.381,143.324,143.381,430599998.0
2006-04-13 02:25:00,143.373,143.406,143.352,143.352,472099998.0
2006-04-13 02:30:00,143.344,143.377,143.334,143.37,415699999.0
2006-04-13 02:35:00,143.366,143.382,143.334,143.337,592500004.0
2006-04-13 02:40:00,143.337,143.341,143.241,143.267,311299999.0
2006-04-13 02:45:00,143.265,143.288,143.235,143.27,414100001.0
2006-04-13 02:50:00,143.259,143.27,143.235,143.236,430299999.0
2006-04-13 02:55:00,143.236,143.269,143.216,143.243,557599997.0
2006-04-13 03:00:00,143.246,143.246,143.182,143.186,360600000.0
2006-04-13 03:05:00,143.194,143.224,143.187,143.221,557800002.0
2006-04-13 03:10:00,143.227,143.278,143.227,143.258,463400001.0
2006-04-13 03:15:00,143.253,143.269,143.236,143.242,431800001.0
2006-04-13 03:20:00,143.242,143.326,143.242,143.31,541499999.0
2006-04-13 03:25:00,143.308,143.337,143.295,143.315,387800000.0
2006-04-13 03:30:00,143.312,143.381,143.306,143.374,450400001.0
2006-04-13 03:35:00,143.373,143.416,143.359,143.388,441299999.0
2006-04-13 03:40:00,143.386,143.388,143.338,143.361,398999996.0
2006-04-13 03:45:00,143.356,143.356,143.302,143.314,564699998.0
2006-04-13 03:50:00,143.319,143.357,143.303,143.346,643299993.0
2006-04-13 03:55:00,143.329,143.36,143.309,143.347,318500000.0
2006-04-13 04:00:00,143.36,143.375,143.352,143.367,471199999.0
2006-04-13 04:05:00,143.367,143.375,143.347,143.366,439000005.0
2006-04-13 04:10:00,143.366,143.376,143.356,143.37,421799997.0
2006-04-13 04:15:00,143.362,143.373,143.333,143.342,397599995.0
2006-04-13 04:20:00,143.346,143.356,143.325,143.35,550699993.0
2006-04-13 04:25:00,143.349,143.381,143.346,143.361,556200001.0
2006-04-13 04:30:00,143.37,143.371,143.348,143.365,459300002.0
2006-04-13 04:35:00,143.363,143.363,143.339,143.343,427799999.0
2006-04-13 04:40:00,143.349,143.357,143.321,143.327,314999998.0
2006-04-13 04:45:00,143.335,143.357,143.32,143.346,422899996.0
2006-04-13 04:50:00,143.347,143.36,143.334,143.345,283100000.0
2006-04-13 04:55:00,143.342,143.345,143.308,143.315,475200000.0
2006-04-13 05:00:00,143.315,143.347,143.297,143.347,454699998.0
2006-04-13 05:05:00,143.338,143.348,143.321,143.326,436199997.0
2006-04-13 05:10:00,143.32,143.325,143.286,143.288,307200000.0
2006-04-13 05:15:00,143.289,143.307,143.282,143.301,506300001.0
2006-04-13 05:20:00,143.296,143.307,143.278,143.3,346900003.0
2006-04-13 05:25:00,143.302,143.316,143.28,143.316,457800005.0
2006-04-13 05:30:00,143.315,143.329,143.31,143.329,332600000.0
2006-04-13 05:35:00,143.335,143.341,143.307,143.31,310100001.0
2006-04-13 05:40:00,143.31,143.324,143.291,143.324,381899999.0
2006-04-13 05:45:00,143.329,143.329,143.281,143.284,308999998.0
2006-04-13 05:50:00,143.286,143.306,143.281,143.3,439399999.0
2006-04-13 05:55:00,143.295,143.303,143.263,143.27,497899996.0
2006-04-13 06:00:00,143.266,143.304,143.266,143.295,481500006.0
2006-04-13 06:05:00,143.296,143.301,143.274,143.286,399600000.0
2006-04-13 06:10:00,143.286,143.288,143.201,143.254,369899999.0
2006-04-13 06:15:00,143.253,143.26,143.205,143.212,521000003.0
2006-04-13 06:20:00,143.211,143.251,143.199,143.251,418600000.0
2006-04-13 06:25:00,143.262,143.284,143.245,143.275,350400000.0
2006-04-13 06:30:00,143.27,143.281,143.259,143.265,449400005.0
2006-04-13 06:35:00,143.274,143.289,143.254,143.254,377800000.0
2006-04-13 06:40:00,143.244,143.261,143.244,143.245,487599998.0
2006-04-13 06:45:00,143.242,143.257,143.229,143.229,312899997.0
2006-04-13 06:50:00,143.229,143.258,143.227,143.227,415799997.0
2006-04-13 06:55:00,143.227,143.257,143.217,143.225,479899997.0
2006-04-13 07:00:00,143.23,143.269,143.22,143.269,465400000.0
2006-04-13 07:05:00,143.256,143.27,143.247,143.255,386699997.0
2006-04-13 07:10:00,143.256,143.256,143.236,143.25,573799993.0
2006-04-13 07:15:00,143.245,143.268,143.243,143.268,263200000.0
2006-04-13 07:20:00,143.257,143.273,143.249,143.262,431999999.0
2006-04-13 07:25:00,143.258,143.266,143.25,143.26,380800000.0
2006-04-13 07:30:00,143.257,143.303,143.257,143.303,413500004.0
2006-04-13 07:35:00,143.301,143.375,143.293,143.354,524199998.0
2006-04-13 07:40:00,143.347,143.376,143.333,143.335,583200000.0
2006-04-13 07:45:00,143.33,143.33,143.27,143.294,485000000.0
2006-04-13 07:50:00,143.291,143.293,143.215,143.247,442899998.0
2006-04-13 07:55:00,143.254,143.315,143.254,143.298,521700001.0
2006-04-13 08:00:00,143.289,143.357,143.286,143.353,458699996.0
2006-04-13 08:05:00,143.355,143.359,143.339,143.348,486199998.0
2006-04-13 08:10:00,143.351,143.389,143.344,143.355,669500006.0
2006-04-13 08:15:00,143.35,143.365,143.322,143.347,530899997.0
2006-04-13 08:20:00,143.346,143.379,143.333,143.379,558799999.0
2006-04-13 08:25:00,143.382,143.437,143.369,143.437,497300000.0
2006-04-13 08:30:00,143.44,143.453,143.408,143.445,533899999.0
2006-04-13 08:35:00,143.444,143.447,143.379,143.395,567699998.0
2006-04-13 08:40:00,143.389,143.415,143.368,143.408,535899998.0
2006-04-13 08:45:00,143.408,143.432,143.389,143.417,556399997.0
2006-04-13 08:50:00,143.432,143.439,143.393,143.399,574799999.0
2006-04-13 08:55:00,143.405,143.42,143.392,143.408,622200003.0
2006-04-13 09:00:00,143.403,143.486,143.395,143.473,401000000.0
2006-04-13 09:05:00,143.474,143.496,143.445,143.464,355899997.0
2006-04-13 09:10:00,143.453,143.503,143.435,143.488,426499998.0
2006-04-13 09:15:00,143.5,143.538,143.484,143.538,283599998.0
2006-04-13 09:20:00,143.542,143.551,143.482,143.492,454900002.0
2006-04-13 09:25:00,143.492,143.509,143.486,143.495,444400000.0
2006-04-13 09:30:00,143.514,143.565,143.501,143.503,382099998.0
2006-04-13 09:35:00,143.495,143.531,143.452,143.455,500300003.0
2006-04-13 09:40:00,143.465,143.492,143.451,143.459,493299999.0
2006-04-13 09:45:00,143.469,143.49,143.437,143.443,488799995.0
2006-04-13 09:50:00,143.444,143.48,143.439,143.467,278799999.0
2006-04-13 09:55:00,143.467,143.47,143.435,143.45,339499998.0
2006-04-13 10:00:00,143.449,143.501,143.437,143.487,469500000.0
2006-04-13 10:05:00,143.486,143.486,143.436,143.441,464799998.0
2006-04-13 10:10:00,143.442,143.469,143.429,143.458,594699993.0
2006-04-13 10:15:00,143.457,143.483,143.45,143.478,582499996.0
2006-04-13 10:20:00,143.475,143.511,143.466,143.497,712299998.0
2006-04-13 10:25:00,143.497,143.504,143.474,143.483,551799997.0
2006-04-13 10:30:00,143.477,143.477,143.427,143.445,493299997.0
2006-04-13 10:35:00,143.447,143.46,143.429,143.459,451200002.0
2006-04-13 10:40:00,143.457,143.457,143.423,143.455,457199997.0
2006-04-13 10:45:00,143.471,143.484,143.436,143.455,410100000.0
2006-04-13 10:50:00,143.461,143.497,143.44,143.495,620299998.0
2006-04-13 10:55:00,143.498,143.507,143.466,143.47,527799998.0
2006-04-13 11:00:00,143.468,143.468,143.414,143.422,708599998.0
2006-04-13 11:05:00,143.437,143.437,143.359,143.371,509899994.0
2006-04-13 11:10:00,143.363,143.381,143.313,143.331,494300001.0
2006-04-13 11:15:00,143.311,143.337,143.283,143.293,447300001.0
2006-04-13 11:20:00,143.29,143.318,143.29,143.317,555099996.0
2006-04-13 11:25:00,143.317,143.35,143.308,143.34,451599999.0
2006-04-13 11:30:00,143.343,143.452,143.335,143.452,461999997.0
2006-04-13 11:35:00,143.465,143.499,143.458,143.499,474099998.0
2006-04-13 11:40:00,143.49,143.522,143.475,143.513,469999999.0
2006-04-13 11:45:00,143.514,143.518,143.465,143.473,568200000.0
2006-04-13 11:50:00,143.462,143.471,143.427,143.45,487299996.0
2006-04-13 11:55:00,143.45,143.479,143.407,143.471,604900002.0
2006-04-13 12:00:00,143.476,143.495,143.441,143.463,394399999.0
2006-04-13 12:05:00,143.449,143.461,143.437,143.446,476900001.0
2006-04-13 12:10:00,143.45,143.458,143.419,143.423,496299998.0
2006-04-13 12:15:00,143.418,143.435,143.402,143.413,379799998.0
2006-04-13 12:20:00,143.41,143.42,143.398,143.417,407800001.0
2006-04-13 12:25:00,143.413,143.469,143.396,143.45,330000005.0
2006-04-13 12:30:00,143.449,143.464,143.41,143.433,515199998.0
2006-04-13 12:35:00,143.43,143.434,143.376,143.387,470599996.0
2006-04-13 12:40:00,143.388,143.395,143.334,143.335,532600003.0
2006-04-13 12:45:00,143.346,143.375,143.339,143.357,428499994.0
2006-04-13 12:50:00,143.362,143.371,143.338,143.347,432000003.0
2006-04-13 12:55:00,143.344,143.43,143.344,143.427,548299998.0
2006-04-13 13:00:00,143.443,143.459,143.407,143.418,443199997.0
2006-04-13 13:05:00,143.428,143.47,143.415,143.47,371999997.0
2006-04-13 13:10:00,143.464,143.504,143.431,143.495,430399997.0
2006-04-13 13:15:00,143.494,143.504,143.46,143.46,421200005.0
2006-04-13 13:20:00,143.459,143.476,143.449,143.463,452999998.0
2006-04-13 13:25:00,143.455,143.459,143.423,143.44,391600003.0
2006-04-13 13:30:00,143.437,143.448,143.425,143.448,363599999.0
2006-04-13 13:35:00,143.432,143.439,143.403,143.412,368099997.0
2006-04-13 13:40:00,143.41,143.47,143.41,143.458,519100002.0
2006-04-13 13:45:00,143.453,143.507,143.453,143.477,472200000.0
2006-04-13 13:50:00,143.467,143.49,143.46,143.475,505700002.0
2006-04-13 13:55:00,143.472,143.501,143.457,143.484,480300001.0
2006-04-13 14:00:00,143.487,143.487,143.431,143.468,438899999.0
2006-04-13 14:05:00,143.462,143.504,143.458,143.487,450899998.0
2006-04-13 14:10:00,143.49,143.496,143.448,143.45,476700001.0
2006-04-13 14:15:00,143.442,143.532,143.44,143.48,438299999.0
2006-04-13 14:20:00,143.478,143.507,143.471,143.5,370599998.0
2006-04-13 14:25:00,143.488,143.524,143.217,143.393,558699997.0
2006-04-13 14:30:00,143.475,143.535,143.172,143.508,520600003.0
2006-04-13 14:35:00,143.512,143.554,143.498,143.53,489000002.0
2006-04-13 14:40:00,143.532,143.555,143.505,143.542,602399998.0
2006-04-13 14:45:00,143.535,143.548,143.501,143.536,531099997.0
2006-04-13 14:50:00,143.54,143.54,143.468,143.498,305399996.0
2006-04-13 14:55:00,143.5,143.514,143.424,143.467,565100001.0
2006-04-13 15:00:00,143.481,143.487,143.465,143.471,525299993.0
2006-04-13 15:05:00,143.45,143.457,143.363,143.382,360899997.0
2006-04-13 15:10:00,143.389,143.415,143.344,143.394,514400003.0
2006-04-13 15:15:00,143.392,143.416,143.378,143.415,614400005.0
2006-04-13 15:20:00,143.413,143.414,143.379,143.411,555700000.0
2006-04-13 15:25:00,143.433,143.448,143.409,143.441,594499998.0
2006-04-13 15:30:00,143.442,143.473,143.442,143.461,504199998.0
2006-04-13 15:35:00,143.468,143.471,143.434,143.442,657199997.0
2006-04-13 15:40:00,143.436,143.447,143.422,143.435,517300002.0
2006-04-13 15:45:00,143.438,143.468,143.383,143.4,506799996.0
2006-04-13 15:50:00,143.403,143.444,143.374,143.385,511399998.0
2006-04-13 15:55:00,143.386,143.407,143.353,143.353,544100004.0
2006-04-13 16:00:00,143.355,143.404,143.351,143.398,556599998.0
2006-04-13 16:05:00,143.404,143.446,143.404,143.425,440899999.0
2006-04-13 16:10:00,143.416,143.416,143.338,143.346,436399998.0
2006-04-13 16:15:00,143.352,143.352,143.272,143.312,494399998.0
2006-04-13 16:20:00,143.32,143.324,143.258,143.258,574100000.0
2006-04-13 16:25:00,143.267,143.281,143.237,143.237,325699999.0
2006-04-13 16:30:00,143.247,143.253,143.182,143.186,486599999.0
2006-04-13 16:35:00,143.19,143.192,143.127,143.165,392099998.0
2006-04-13 16:40:00,143.163,143.284,143.163,143.275,425300002.0
2006-04-13 16:45:00,143.284,143.337,143.277,143.288,467500002.0
2006-04-13 16:50:00,143.286,143.286,143.237,143.237,385700000.0
2006-04-13 16:55:00,143.231,143.231,143.061,143.063,441200004.0
2006-04-13 17:00:00,143.084,143.125,143.075,143.112,633999993.0
2006-04-13 17:05:00,143.118,143.19,143.118,143.19,477499999.0
2006-04-13 17:10:00,143.193,143.213,143.173,143.213,343900003.0
2006-04-13 17:15:00,143.213,143.228,143.2,143.205,553200001.0
2006-04-13 17:20:00,143.194,143.235,143.173,143.235,490600001.0
2006-04-13 17:25:00,143.233,143.262,143.228,143.25,406000002.0
2006-04-13 17:30:00,143.254,143.267,143.216,143.224,415599992.0
2006-04-13 17:35:00,143.221,143.228,143.19,143.19,449699998.0
2006-04-13 17:40:00,143.202,143.279,143.202,143.278,551599996.0
2006-04-13 17:45:00,143.265,143.281,143.236,143.28,496700006.0
2006-04-13 17:50:00,143.286,143.325,143.274,143.29,710599995.0
2006-04-13 17:55:00,143.279,143.314,143.279,143.31,390599998.0
2006-04-13 18:00:00,143.315,143.327,143.295,143.313,5508800000.0
2006-04-13 18:05:00,143.317,143.335,143.303,143.315,7438699987.0
2006-04-13 18:10:00,143.318,143.325,143.297,143.308,5530999995.0
2006-04-13 18:15:00,143.311,143.311,143.271,143.282,5156599997.0
2006-04-13 18:20:00,143.278,143.298,143.253,143.265,6917200002.0
2006-04-13 18:25:00,143.267,143.27,143.229,143.245,4318199991.0
2006-04-13 18:30:00,143.243,143.281,143.232,143.27,5793799982.0
2006-04-13 18:35:00,143.276,143.317,143.239,143.295,3318399985.0
2006-04-13 18:40:00,143.294,143.37,143.294,143.355,2869800001.0
2006-04-13 18:45:00,143.351,143.39,143.35,143.38,2049299996.0
2006-04-13 18:50:00,143.381,143.4,143.355,143.39,3780299994.0
2006-04-13 18:55:00,143.388,143.416,143.348,143.348,3508399977.0
2006-04-13 19:00:00,143.343,143.407,143.343,143.375,2159999992.0
2006-04-13 19:05:00,143.375,143.424,143.363,143.408,4044399997.0
2006-04-13 19:10:00,143.417,143.432,143.39,143.403,1206300004.0
2006-04-13 19:15:00,143.392,143.412,143.382,143.382,2855599994.0
2006-04-13 19:20:00,143.385,143.459,143.373,143.459,2577699997.0
2006-04-13 19:25:00,143.467,143.502,143.453,143.478,3310599992.0
2006-04-13 19:30:00,143.478,143.499,143.472,143.484,4088700006.0
2006-04-13 19:35:00,143.477,143.485,143.44,143.455,2141100003.0
2006-04-13 19:40:00,143.458,143.468,143.438,143.449,2676600012.0
2006-04-13 19:45:00,143.446,143.455,143.427,143.433,1533999998.0
2006-04-13 19:50:00,143.432,143.441,143.381,143.381,1880099989.0
2006-04-13 19:55:00,143.385,143.408,143.371,143.404,2597099989.0
2006-04-13 20:00:00,143.418,143.431,143.397,143.423,1465399991.0
2006-04-13 20:05:00,143.425,143.445,143.412,143.436,2504799993.0
2006-04-13 20:10:00,143.432,143.452,143.428,143.44,2918100000.0
2006-04-13 20:15:00,143.445,143.454,143.425,143.445,2004600005.0
2006-04-13 20:20:00,143.438,143.457,143.429,143.451,1844399996.0
2006-04-13 20:25:00,143.449,143.46,143.417,143.435,3845599995.0
2006-04-13 20:30:00,143.442,143.462,143.432,143.435,4969300001.0
2006-04-13 20:35:00,143.435,143.449,143.403,143.407,2813599995.0
2006-04-13 20:40:00,143.4,143.433,143.395,143.405,2922299994.0
2006-04-13 20:45:00,143.419,143.44,143.408,143.435,3068100005.0
2006-04-13 20:50:00,143.43,143.435,143.402,143.408,2777799992.0
2006-04-13 20:55:00,143.403,143.425,143.386,143.403,4583199980.0
2006-04-13 21:00:00,143.4,143.405,143.38,143.391,3442999987.0
2006-04-13 21:05:00,143.39,143.404,143.382,143.4,2136099999.0
2006-04-13 21:10:00,143.395,143.453,143.395,143.449,2180199998.0
2006-04-13 21:15:00,143.45,143.462,143.431,143.433,2817399997.0
2006-04-13 21:20:00,143.43,143.436,143.41,143.41,3640200001.0
2006-04-13 21:25:00,143.42,143.435,143.41,143.424,1285699995.0
2006-04-13 21:30:00,143.422,143.436,143.412,143.42,1440800009.0
2006-04-13 21:35:00,143.418,143.431,143.396,143.409,987800000.0
2006-04-13 21:40:00,143.41,143.425,143.404,143.413,1772600001.0
2006-04-13 21:45:00,143.416,143.424,143.4,143.41,1642999992.0
2006-04-13 21:50:00,143.409,143.435,143.395,143.415,616600005.0
2006-04-13 21:55:00,143.424,143.447,143.415,143.432,413700000.0
2006-04-13 22:00:00,143.428,143.455,143.417,143.442,1757899999.0
2006-04-13 22:05:00,143.44,143.453,143.435,143.45,482699999.0
2006-04-13 22:10:00,143.45,143.46,143.445,143.448,700500000.0
2006-04-13 22:15:00,143.448,143.454,143.417,143.437,678999993.0
2006-04-13 22:20:00,143.44,143.46,143.435,143.443,607300005.0
2006-04-13 22:25:00,143.443,143.475,143.44,143.465,1400699993.0
2006-04-13 22:30:00,143.46,143.46,143.417,143.423,728799998.0
2006-04-13 22:35:00,143.414,143.452,143.406,143.406,1291599995.0
2006-04-13 22:40:00,143.407,143.44,143.405,143.412,997599994.0
2006-04-13 22:45:00,143.413,143.456,143.41,143.44,1227400003.0
2006-04-13 22:50:00,143.439,143.46,143.422,143.46,882000005.0
2006-04-13 22:55:00,143.462,143.503,143.455,143.468,805599996.0
2006-04-13 23:00:00,143.49,143.544,143.448,143.532,675299997.0
2006-04-13 23:05:00,143.538,143.574,143.495,143.546,388199992.0
2006-04-13 23:10:00,143.544,143.571,143.498,143.533,562200005.0
2006-04-13 23:15:00,143.54,143.602,143.517,143.56,424000003.0
2006-04-13 23:20:00,143.56,143.58,143.512,143.546,508100005.0
2006-04-13 23:25:00,143.555,143.566,143.44,143.522,539299994.0
2006-04-13 23:30:00,143.495,143.541,143.448,143.5,361900003.0
2006-04-13 23:35:00,143.505,143.511,143.482,143.498,446400000.0
2006-04-13 23:40:00,143.49,143.493,143.455,143.464,410100002.0
2006-04-13 23:45:00,143.464,143.496,143.458,143.472,279800000.0
2006-04-13 23:50:00,143.48,143.512,143.475,143.5,440500003.0
2006-04-13 23:55:00,143.5,143.513,143.493,143.497,391700009.0
2006-04-14 00:00:00,143.48,143.486,143.449,143.475,381700002.0
2006-04-14 00:05:00,143.475,143.476,143.45,143.455,408600001.0
2006-04-14 00:10:00,143.455,143.487,143.439,143.449,301600004.0
2006-04-14 00:15:00,143.454,143.47,143.433,143.455,433099996.0
2006-04-14 00:20:00,143.455,143.475,143.448,143.465,462799998.0
2006-04-14 00:25:00,143.475,143.49,143.445,143.49,315899999.0
2006-04-14 00:30:00,143.488,143.539,143.481,143.521,401300004.0
2006-04-14 00:35:00,143.519,143.605,143.512,143.6,453099999.0
2006-04-14 00:40:00,143.605,143.622,143.582,143.593,425300001.0
2006-04-14 00:45:00,143.595,143.6,143.556,143.575,335100002.0
2006-04-14 00:50:00,143.571,143.61,143.568,143.605,464499999.0
2006-04-14 00:55:00,143.6,143.61,143.59,143.595,496100004.0
2006-04-14 01:00:00,143.595,143.605,143.587,143.595,476899998.0
2006-04-14 01:05:00,143.593,143.596,143.582,143.59,275899999.0
2006-04-14 01:10:00,143.59,143.602,143.562,143.602,610699996.0
2006-04-14 01:15:00,143.625,143.666,143.625,143.638,455299995.0
2006-04-14 01:20:00,143.639,143.674,143.632,143.645,428200006.0
2006-04-14 01:25:00,143.655,143.667,143.641,143.666,403099999.0
2006-04-14 01:30:00,143.665,143.698,143.657,143.686,515799998.0
2006-04-14 01:35:00,143.694,143.71,143.661,143.673,533600000.0
2006-04-14 01:40:00,143.672,143.686,143.667,143.68,461899998.0
2006-04-14 01:45:00,143.676,143.693,143.667,143.693,461399999.0
2006-04-14 01:50:00,143.69,143.713,143.682,143.695,488999998.0
2006-04-14 01:55:00,143.705,143.717,143.674,143.68,476099999.0
2006-04-14 02:00:00,143.68,143.699,143.662,143.671,522900000.0
2006-04-14 02:05:00,143.65,143.67,143.619,143.627,494399997.0
2006-04-14 02:10:00,143.623,143.623,143.539,143.551,628600000.0
2006-04-14 02:15:00,143.562,143.57,143.514,143.52,475099999.0
2006-04-14 02:20:00,143.535,143.591,143.53,143.583,400699999.0
2006-04-14 02:25:00,143.576,143.63,143.576,143.61,366500002.0
2006-04-14 02:30:00,143.597,143.683,143.587,143.68,316899999.0
2006-04-14 02:35:00,143.68,143.685,143.633,143.642,336699998.0
2006-04-14 02:40:00,143.642,143.65,143.625,143.629,451399999.0
2006-04-14 02:45:00,143.629,143.661,143.594,143.649,406600002.0
2006-04-14 02:50:00,143.646,143.679,143.642,143.655,477599997.0
2006-04-14 02:55:00,143.644,143.644,143.601,143.618,499400003.0
2006-04-14 03:00:00,143.613,143.618,143.579,143.605,510500001.0
2006-04-14 03:05:00,143.605,143.621,143.584,143.615,573199996.0
2006-04-14 03:10:00,143.611,143.637,143.599,143.63,377700001.0
2006-04-14 03:15:00,143.628,143.679,143.627,143.678,523500001.0
2006-04-14 03:20:00,143.68,143.682,143.658,143.676,655500001.0
2006-04-14 03:25:00,143.677,143.689,143.669,143.685,507899998.0
2006-04-14 03:30:00,143.685,143.695,143.672,143.688,443800000.0
2006-04-14 03:35:00,143.697,143.698,143.658,143.68,374899995.0
2006-04-14 03:40:00,143.678,143.685,143.657,143.683,597699995.0
2006-04-14 03:45:00,143.687,143.699,143.677,143.683,556100004.0
2006-04-14 03:50:00,143.688,143.703,143.683,143.696,506799998.0
2006-04-14 03:55:00,143.695,143.721,143.689,143.7,509799997.0
2006-04-14 04:00:00,143.693,143.698,143.665,143.69,333300000.0
2006-04-14 04:05:00,143.684,143.698,143.673,143.68,392000000.0
2006-04-14 04:10:00,143.681,143.687,143.672,143.684,291899998.0
2006-04-14 04:15:00,143.68,143.688,143.665,143.672,439599999.0
2006-04-14 04:20:00,143.68,143.687,143.67,143.681,372199999.0
2006-04-14 04:25:00,143.675,143.685,143.662,143.668,426599998.0
2006-04-14 04:30:00,143.675,143.675,143.665,143.67,383400001.0
2006-04-14 04:35:00,143.67,143.675,143.665,143.665,356799999.0
2006-04-14 04:40:00,143.675,143.675,143.625,143.637,233099997.0
2006-04-14 04:45:00,143.627,143.658,143.619,143.645,450200005.0
2006-04-14 04:50:00,143.637,143.645,143.615,143.616,300299996.0
2006-04-14 04:55:00,143.613,143.637,143.613,143.63,456299997.0
2006-04-14 05:00:00,143.628,143.647,143.614,143.632,461200002.0
2006-04-14 05:05:00,143.642,143.673,143.642,143.655,336700000.0
2006-04-14 05:10:00,143.645,143.65,143.625,143.65,312999998.0
2006-04-14 05:15:00,143.651,143.662,143.628,143.646,479499997.0
2006-04-14 05:20:00,143.65,143.654,143.632,143.652,521600001.0
2006-04-14 05:25:00,143.644,143.668,143.635,143.668,321199993.0
2006-04-14 05:30:00,143.659,143.688,143.656,143.674,300799997.0
2006-04-14 05:35:00,143.674,143.687,143.672,143.682,258400001.0
2006-04-14 05:40:00,143.68,143.688,143.65,143.655,348999998.0
2006-04-14 05:45:00,143.656,143.667,143.641,143.657,389799994.0
2006-04-14 05:50:00,143.657,143.678,143.657,143.66,486999998.0
2006-04-14 05:55:00,143.657,143.682,143.655,143.67,234499998.0
2006-04-14 06:00:00,143.663,143.672,143.651,143.661,494200006.0
2006-04-14 06:05:00,143.665,143.674,143.65,143.666,440999998.0
2006-04-14 06:10:00,143.663,143.663,143.636,143.653,462000006.0
2006-04-14 06:15:00,143.658,143.658,143.625,143.634,338199997.0
2006-04-14 06:20:00,143.639,143.659,143.617,143.627,368099997.0
2006-04-14 06:25:00,143.633,143.662,143.613,143.628,508400003.0
2006-04-14 06:30:00,143.635,143.641,143.608,143.629,450400000.0
2006-04-14 06:35:00,143.628,143.641,143.619,143.639,315999997.0
2006-04-14 06:40:00,143.64,143.655,143.624,143.63,367699998.0
2006-04-14 06:45:00,143.626,143.632,143.608,143.615,412700004.0
2006-04-14 06:50:00,143.624,143.634,143.605,143.612,500999996.0
2006-04-14 06:55:00,143.613,143.632,143.595,143.628,525100002.0
2006-04-14 07:00:00,143.632,143.638,143.613,143.626,404199996.0
2006-04-14 07:05:00,143.612,143.625,143.607,143.62,620300000.0
2006-04-14 07:10:00,143.622,143.63,143.612,143.623,514500000.0
2006-04-14 07:15:00,143.619,143.635,143.619,143.622,378700006.0
2006-04-14 07:20:00,143.611,143.624,143.6,143.613,375999997.0
2006-04-14 07:25:00,143.605,143.621,143.604,143.61,420100003.0
2006-04-14 07:30:00,143.608,143.624,143.605,143.615,272000000.0
2006-04-14 07:35:00,143.599,143.631,143.564,143.627,680000000.0
2006-04-14 07:40:00,143.625,143.648,143.622,143.648,507500002.0
2006-04-14 07:45:00,143.646,143.655,143.636,143.647,425499999.0
2006-04-14 07:50:00,143.655,143.66,143.642,143.647,311199999.0
2006-04-14 07:55:00,143.649,143.657,143.625,143.643,355699995.0
2006-04-14 08:00:00,143.641,143.653,143.632,143.638,316800002.0
2006-04-14 08:05:00,143.64,143.644,143.622,143.623,370199999.0
2006-04-14 08:10:00,143.63,143.648,143.619,143.648,425699997.0
2006-04-14 08:15:00,143.65,143.674,143.646,143.661,307900000.0
2006-04-14 08:20:00,143.669,143.683,143.656,143.672,438199999.0
2006-04-14 08:25:00,143.666,143.678,143.65,143.662,500100002.0
2006-04-14 08:30:00,143.664,143.688,143.664,143.678,537500006.0
2006-04-14 08:35:00,143.668,143.696,143.657,143.666,692800001.0
2006-04-14 08:40:00,143.657,143.685,143.629,143.677,618499995.0
2006-04-14 08:45:00,143.672,143.677,143.645,143.665,493200004.0
2006-04-14 08:50:00,143.672,143.679,143.659,143.659,401099997.0
2006-04-14 08:55:00,143.66,143.664,143.631,143.66,665700000.0
2006-04-14 09:00:00,143.648,143.652,143.617,143.629,361500002.0
2006-04-14 09:05:00,143.63,143.651,143.624,143.651,382099995.0
2006-04-14 09:10:00,143.643,143.655,143.62,143.625,472999995.0
2006-04-14 09:15:00,143.628,143.635,143.577,143.588,356199998.0
2006-04-14 09:20:00,143.575,143.586,143.549,143.579,449099996.0
2006-04-14 09:25:00,143.595,143.602,143.582,143.59,569400006.0
2006-04-14 09:30:00,143.585,143.612,143.579,143.603,445399995.0
2006-04-14 09:35:00,143.597,143.611,143.566,143.566,314299998.0
2006-04-14 09:40:00,143.562,143.6,143.555,143.586,381000001.0
2006-04-14 09:45:00,143.588,143.615,143.587,143.595,465200000.0
2006-04-14 09:50:00,143.595,143.603,143.565,143.586,431999994.0
2006-04-14 09:55:00,143.588,143.597,143.579,143.588,508600000.0
2006-04-14 10:00:00,143.569,143.585,143.552,143.558,555699996.0
2006-04-14 10:05:00,143.573,143.599,143.573,143.592,447300000.0
2006-04-14 10:10:00,143.592,143.601,143.548,143.568,483999998.0
2006-04-14 10:15:00,143.564,143.59,143.556,143.581,446999999.0
2006-04-14 10:20:00,143.574,143.62,143.572,143.577,672699996.0
2006-04-14 10:25:00,143.583,143.603,143.583,143.6,475500004.0
2006-04-14 10:30:00,143.597,143.597,143.56,143.57,410699997.0
2006-04-14 10:35:00,143.576,143.6,143.572,143.6,727199996.0
2006-04-14 10:40:00,143.599,143.599,143.58,143.585,701200001.0
2006-04-14 10:45:00,143.58,143.598,143.556,143.565,495100005.0
2006-04-14 10:50:00,143.562,143.571,143.55,143.556,538000008.0
2006-04-14 10:55:00,143.558,143.563,143.547,143.555,422199997.0
2006-04-14 11:00:00,143.56,143.57,143.543,143.555,483899997.0
2006-04-14 11:05:00,143.567,143.57,143.555,143.565,353599995.0
2006-04-14 11:10:00,143.565,143.591,143.565,143.591,521600003.0
2006-04-14 11:15:00,143.584,143.597,143.553,143.557,472300007.0
2006-04-14 11:20:00,143.55,143.575,143.55,143.562,553300003.0
2006-04-14 11:25:00,143.562,143.573,143.542,143.549,494700000.0
2006-04-14 11:30:00,143.541,143.55,143.509,143.53,455799995.0
2006-04-14 11:35:00,143.523,143.535,143.503,143.533,408400003.0
2006-04-14 11:40:00,143.528,143.529,143.49,143.521,491499999.0
2006-04-14 11:45:00,143.52,143.535,143.508,143.535,775599992.0
2006-04-14 11:50:00,143.524,143.541,143.517,143.525,402299996.0
2006-04-14 11:55:00,143.532,143.537,143.489,143.521,461299999.0
2006-04-14 12:00:00,143.515,143.551,143.503,143.545,498199999.0
2006-04-14 12:05:00,143.538,143.539,143.489,143.517,528999994.0
2006-04-14 12:10:00,143.522,143.531,143.501,143.53,476900003.0
2006-04-14 12:15:00,143.525,143.535,143.517,143.528,517000000.0
2006-04-14 12:20:00,143.533,143.571,143.518,143.562,400799996.0
2006-04-14 12:25:00,143.565,143.565,143.536,143.536,313599995.0
2006-04-14 12:30:00,143.535,143.555,143.535,143.555,420600000.0
2006-04-14 12:35:00,143.553,143.56,143.526,143.55,350700001.0
2006-04-14 12:40:00,143.546,143.56,143.526,143.55,376899998.0
2006-04-14 12:45:00,143.56,143.561,143.53,143.538,508800000.0
2006-04-14 12:50:00,143.54,143.555,143.53,143.55,566300001.0
2006-04-14 12:55:00,143.551,143.565,143.547,143.55,439700006.0
2006-04-14 13:00:00,143.555,143.558,143.543,143.554,321000005.0
2006-04-14 13:05:00,143.544,143.553,143.54,143.55,290700004.0
2006-04-14 13:10:00,143.543,143.55,143.537,143.545,572800000.0
2006-04-14 13:15:00,143.543,143.55,143.521,143.528,301799997.0
2006-04-14 13:20:00,143.532,143.532,143.501,143.516,553500001.0
2006-04-14 13:25:00,143.515,143.538,143.499,143.52,435600000.0
2006-04-14 13:30:00,143.519,143.556,143.513,143.549,462500003.0
2006-04-14 13:35:00,143.538,143.546,143.51,143.513,421000002.0
2006-04-14 13:40:00,143.513,143.539,143.51,143.536,415000003.0
2006-04-14 13:45:00,143.544,143.604,143.542,143.592,457400001.0
2006-04-14 13:50:00,143.588,143.644,143.588,143.613,349499999.0
2006-04-14 13:55:00,143.61,143.625,143.606,143.617,357100002.0
2006-04-14 14:00:00,143.623,143.628,143.607,143.612,572099994.0
2006-04-14 14:05:00,143.603,143.629,143.6,143.611,496200001.0
2006-04-14 14:10:00,143.616,143.623,143.598,143.601,368399999.0
2006-04-14 14:15:00,143.592,143.617,143.585,143.593,364200004.0
2006-04-14 14:20:00,143.594,143.62,143.589,143.61,417099998.0
2006-04-14 14:25:00,143.593,143.614,143.593,143.604,263100000.0
2006-04-14 14:30:00,143.595,143.618,143.595,143.618,678999996.0
2006-04-14 14:35:00,143.617,143.623,143.596,143.608,561600005.0
2006-04-14 14:40:00,143.608,143.62,143.6,143.616,404700000.0
2006-04-14 14:45:00,143.612,143.637,143.612,143.612,506400002.0
2006-04-14 14:50:00,143.618,143.625,143.608,143.612,198599999.0
2006-04-14 14:55:00,143.605,143.62,143.598,143.617,382499999.0
2006-04-14 15:00:00,143.638,143.655,143.629,143.637,509500001.0
2006-04-14 15:05:00,143.635,143.653,143.63,143.635,393800002.0
2006-04-14 15:10:00,143.632,143.656,143.631,143.641,479099996.0
2006-04-14 15:15:00,143.625,143.648,143.625,143.647,353199997.0
2006-04-14 15:20:00,143.645,143.673,143.637,143.666,484199996.0
2006-04-14 15:25:00,143.678,143.697,143.675,143.685,382799998.0
2006-04-14 15:30:00,143.676,143.68,143.66,143.665,579499994.0
2006-04-14 15:35:00,143.668,143.668,143.643,143.655,355300001.0
2006-04-14 15:40:00,143.657,143.676,143.649,143.655,516900000.0
2006-04-14 15:45:00,143.658,143.665,143.641,143.645,382700001.0
2006-04-14 15:50:00,143.66,143.673,143.638,143.638,318999998.0
2006-04-14 15:55:00,143.641,143.665,143.638,143.652,417500001.0
2006-04-14 16:00:00,143.658,143.668,143.645,143.668,396500001.0
2006-04-14 16:05:00,143.667,143.673,143.651,143.658,626800001.0
2006-04-14 16:10:00,143.652,143.653,143.626,143.647,437200000.0
2006-04-14 16:15:00,143.652,143.661,143.647,143.65,456200000.0
2006-04-14 16:20:00,143.656,143.665,143.644,143.644,372099999.0
2006-04-14 16:25:00,143.65,143.662,143.643,143.653,458199998.0
2006-04-14 16:30:00,143.662,143.665,143.647,143.655,569599998.0
2006-04-14 16:35:00,143.657,143.66,143.639,143.648,419800000.0
2006-04-14 16:40:00,143.643,143.653,143.633,143.64,503299997.0
2006-04-14 16:45:00,143.639,143.639,143.603,143.639,427599997.0
2006-04-14 16:50:00,143.645,143.645,143.615,143.628,472799997.0
2006-04-14 16:55:00,143.632,143.649,143.63,143.637,400600002.0
2006-04-14 17:00:00,143.641,143.654,143.623,143.651,479999999.0
2006-04-14 17:05:00,143.65,143.66,143.627,143.64,445599998.0
2006-04-14 17:10:00,143.643,143.669,143.639,143.651,498800000.0
2006-04-14 17:15:00,143.644,143.665,143.612,143.633,487599997.0
2006-04-14 17:20:00,143.631,143.635,143.613,143.624,460299993.0
2006-04-14 17:25:00,143.623,143.632,143.602,143.625,476400003.0
2006-04-14 17:30:00,143.623,143.635,143.612,143.63,300200000.0
2006-04-14 17:35:00,143.637,143.65,143.629,143.639,400700000.0
2006-04-14 17:40:00,143.631,143.635,143.617,143.63,319099997.0
2006-04-14 17:45:00,143.621,143.621,143.593,143.61,257799998.0
2006-04-14 17:50:00,143.612,143.615,143.576,143.595,595199999.0
2006-04-14 17:55:00,143.588,143.598,143.58,143.59,325400000.0
2006-04-14 18:00:00,143.594,143.605,143.582,143.593,6782400001.0
2006-04-14 18:05:00,143.595,143.625,143.586,143.623,7565799991.0
2006-04-14 18:10:00,143.628,143.643,143.615,143.643,5606800000.0
2006-04-14 18:15:00,143.644,143.644,143.595,143.595,4826199997.0
2006-04-14 18:20:00,143.598,143.618,143.593,143.61,6702199975.0
2006-04-14 18:25:00,143.615,143.622,143.599,143.622,4395299991.0
2006-04-14 18:30:00,143.617,143.621,143.597,143.61,5772199989.0
2006-04-14 18:35:00,143.619,143.644,143.602,143.635,3119399998.0
2006-04-14 18:40:00,143.631,143.645,143.627,143.645,2733999987.0
2006-04-14 18:45:00,143.64,143.645,143.625,143.63,2040899987.0
2006-04-14 18:50:00,143.638,143.655,143.629,143.635,3954199989.0
2006-04-14 18:55:00,143.632,143.659,143.603,143.654,3445700004.0
2006-04-14 19:00:00,143.65,143.682,143.641,143.68,2217800002.0
2006-04-14 19:05:00,143.69,143.7,143.675,143.688,3818399996.0
2006-04-14 19:10:00,143.695,143.695,143.676,143.683,1460399993.0
2006-04-14 19:15:00,143.68,143.709,143.675,143.701,3022199997.0
2006-04-14 19:20:00,143.698,143.71,143.686,143.704,2811799990.0
2006-04-14 19:25:00,143.702,143.712,143.692,143.706,3207400002.0
2006-04-14 19:30:00,143.71,143.717,143.695,143.705,3840700009.0
2006-04-14 19:35:00,143.707,143.715,143.685,143.69,2515500004.0
2006-04-14 19:40:00,143.695,143.703,143.685,143.691,2451700000.0
2006-04-14 19:45:00,143.685,143.685,143.649,143.652,1711599996.0
2006-04-14 19:50:00,143.65,143.665,143.64,143.665,1950599992.0
2006-04-14 19:55:00,143.665,143.682,143.649,143.649,2395400002.0
2006-04-14 20:00:00,143.655,143.673,143.645,143.661,1683000005.0
2006-04-14 20:05:00,143.662,143.675,143.656,143.665,2704899997.0
2006-04-14 20:10:00,143.665,143.677,143.648,143.66,2879999987.0
2006-04-14 20:15:00,143.665,143.68,143.65,143.672,2641099990.0
2006-04-14 20:20:00,143.676,143.71,143.668,143.69,1721300001.0
2006-04-14 20:25:00,143.69,143.697,143.675,143.686,3860500005.0
2006-04-14 20:30:00,143.681,143.694,143.67,143.68,5325799991.0
2006-04-14 20:35:00,143.68,143.685,143.665,143.68,3121000002.0
2006-04-14 20:40:00,143.675,143.685,143.666,143.675,3063600006.0
2006-04-14 20:45:00,143.675,143.677,143.65,143.653,3425700008.0
2006-04-14 20:50:00,143.645,143.661,143.639,143.652,2883299995.0
2006-04-14 20:55:00,143.645,143.671,143.637,143.667,4829699992.0
2006-04-14 21:00:00,143.671,143.675,143.635,143.643,4090200004.0
2006-04-14 21:05:00,143.645,143.65,143.612,143.625,2354299995.0
2006-04-14 21:10:00,143.625,143.649,143.615,143.63,2285900001.0
2006-04-14 21:15:00,143.63,143.648,143.62,143.635,2482200000.0
2006-04-14 21:20:00,143.642,143.664,143.634,143.634,3891399992.0
2006-04-14 21:25:00,143.646,143.652,143.624,143.633,1504499997.0
2006-04-14 21:30:00,143.632,143.645,143.628,143.628,1500999997.0
2006-04-14 21:35:00,143.64,143.645,143.632,143.64,998400004.0
2006-04-14 21:40:00,143.64,143.645,143.623,143.628,1694300003.0
2006-04-14 21:45:00,143.63,143.641,143.625,143.638,1466099994.0
2006-04-14 21:50:00,143.646,143.66,143.641,143.65,440599998.0
2006-04-14 21:55:00,143.655,143.655,143.647,143.65,382099999.0
2006-04-14 22:00:00,143.65,143.661,143.642,143.652,1357999998.0
2006-04-14 22:05:00,143.647,143.66,143.629,143.629,456799997.0
2006-04-14 22:10:00,143.625,143.63,143.615,143.618,742100000.0
2006-04-14 22:15:00,143.626,143.645,143.597,143.605,744700000.0
2006-04-14 22:20:00,143.605,143.61,143.6,143.603,666999998.0
2006-04-14 22:25:00,143.603,143.617,143.595,143.617,1172599996.0
2006-04-14 22:30:00,143.62,143.62,143.603,143.615,692700002.0
2006-04-14 22:35:00,143.604,143.604,143.579,143.59,1334499997.0
2006-04-14 22:40:00,143.59,143.6,143.58,143.587,1235899994.0
2006-04-14 22:45:00,143.587,143.634,143.58,143.605,1212399990.0
2006-04-14 22:50:00,143.605,143.645,143.605,143.64,862699998.0
2006-04-14 22:55:00,143.632,143.692,143.631,143.657,689500001.0
2006-04-16 23:00:00,143.682,143.747,143.682,143.694,451499999.0
2006-04-16 23:05:00,143.69,143.737,143.689,143.697,371799999.0
2006-04-16 23:10:00,143.687,143.719,143.687,143.71,488300001.0
2006-04-16 23:15:00,143.708,143.716,143.686,143.697,412399996.0
2006-04-16 23:20:00,143.717,143.746,143.686,143.694,602999999.0
2006-04-16 23:25:00,143.698,143.753,143.678,143.749,588600000.0
2006-04-16 23:30:00,143.755,143.796,143.722,143.729,450399995.0
2006-04-16 23:35:00,143.718,143.756,143.702,143.727,553899993.0
2006-04-16 23:40:00,143.713,143.735,143.696,143.71,536599998.0
2006-04-16 23:45:00,143.712,143.731,143.697,143.698,563100000.0
2006-04-16 23:50:00,143.705,143.716,143.669,143.69,476400000.0
2006-04-16 23:55:00,143.69,143.695,143.677,143.685,334999994.0
2006-04-17 00:00:00,143.672,143.688,143.659,143.681,532299995.0
2006-04-17 00:05:00,143.686,143.715,143.65,143.677,320899998.0
2006-04-17 00:10:00,143.68,143.684,143.623,143.623,330199999.0
2006-04-17 00:15:00,143.628,143.671,143.593,143.628,525800000.0
2006-04-17 00:20:00,143.628,143.637,143.537,143.537,512199993.0
2006-04-17 00:25:00,143.552,143.601,143.54,143.588,358700003.0
2006-04-17 00:30:00,143.59,143.627,143.58,143.612,576300002.0
2006-04-17 00:35:00,143.615,143.655,143.615,143.645,376299995.0
2006-04-17 00:40:00,143.657,143.706,143.657,143.699,375399995.0
2006-04-17 00:45:00,143.7,143.715,143.692,143.692,366700000.0
2006-04-17 00:50:00,143.683,143.698,143.667,143.667,350900000.0
2006-04-17 00:55:00,143.658,143.696,143.658,143.685,431399997.0
2006-04-17 01:00:00,143.685,143.705,143.664,143.702,456999999.0
2006-04-17 01:05:00,143.705,143.722,143.686,143.7,305499995.0
2006-04-17 01:10:00,143.7,143.706,143.65,143.662,466300000.0
2006-04-17 01:15:00,143.677,143.69,143.674,143.675,708200000.0
2006-04-17 01:20:00,143.681,143.698,143.65,143.667,630700001.0
2006-04-17 01:25:00,143.678,143.7,143.674,143.686,444299997.0
2006-04-17 01:30:00,143.68,143.697,143.667,143.688,600000002.0
2006-04-17 01:35:00,143.695,143.715,143.682,143.715,327899997.0
2006-04-17 01:40:00,143.715,143.731,143.707,143.72,465199999.0
2006-04-17 01:45:00,143.728,143.728,143.684,143.692,335300003.0
2006-04-17 01:50:00,143.687,143.7,143.603,143.603,394799999.0
2006-04-17 01:55:00,143.63,143.677,143.63,143.655,274700000.0
2006-04-17 02:00:00,143.655,143.676,143.559,143.568,463900003.0
2006-04-17 02:05:00,143.574,143.64,143.57,143.64,483299998.0
2006-04-17 02:10:00,143.64,143.73,143.635,143.685,686600004.0
2006-04-17 02:15:00,143.676,143.773,143.666,143.767,561199998.0
2006-04-17 02:20:00,143.786,143.786,143.72,143.772,554999996.0
2006-04-17 02:25:00,143.759,143.766,143.709,143.724,490199997.0
2006-04-17 02:30:00,143.725,143.727,143.685,143.725,431800000.0
2006-04-17 02:35:00,143.731,143.761,143.729,143.735,453899999.0
2006-04-17 02:40:00,143.746,143.767,143.712,143.761,486599998.0
2006-04-17 02:45:00,143.764,143.78,143.728,143.775,546799996.0
2006-04-17 02:50:00,143.77,143.778,143.73,143.749,519000003.0
2006-04-17 02:55:00,143.762,143.835,143.757,143.832,550299996.0
2006-04-17 03:00:00,143.832,143.839,143.804,143.821,604999997.0
2006-04-17 03:05:00,143.84,143.933,143.829,143.882,396699998.0
2006-04-17 03:10:00,143.879,143.893,143.858,143.877,449399998.0
2006-04-17 03:15:00,143.893,143.931,143.876,143.923,563000004.0
2006-04-17 03:20:00,143.916,143.949,143.892,143.938,410399998.0
2006-04-17 03:25:00,143.935,143.972,143.93,143.965,548600000.0
2006-04-17 03:30:00,143.961,143.963,143.903,143.906,499199997.0
2006-04-17 03:35:00,143.906,143.958,143.9,143.944,494000001.0
2006-04-17 03:40:00,143.932,143.949,143.91,143.938,404599998.0
2006-04-17 03:45:00,143.939,143.953,143.92,143.947,487500003.0
2006-04-17 03:50:00,143.963,143.971,143.93,143.954,366800000.0
2006-04-17 03:55:00,143.954,144.009,143.941,143.995,299799998.0
2006-04-17 04:00:00,143.992,144.004,143.973,143.98,538299994.0
2006-04-17 04:05:00,143.976,143.991,143.942,143.942,330499998.0
2006-04-17 04:10:00,143.944,143.971,143.934,143.971,320600001.0
2006-04-17 04:15:00,143.971,144.0,143.956,143.97,519000000.0
2006-04-17 04:20:00,143.967,143.974,143.942,143.957,627699993.0
2006-04-17 04:25:00,143.955,143.961,143.914,143.946,410700002.0
2006-04-17 04:30:00,143.951,144.008,143.929,144.008,347200001.0
2006-04-17 04:35:00,144.01,144.02,143.988,143.999,386800001.0
2006-04-17 04:40:00,144.019,144.178,144.019,144.178,349800002.0
2006-04-17 04:45:00,144.177,144.179,144.11,144.125,484899998.0
2006-04-17 04:50:00,144.123,144.142,144.103,144.133,352799998.0
2006-04-17 04:55:00,144.131,144.143,144.097,144.14,292199998.0
2006-04-17 05:00:00,144.141,144.147,144.105,144.131,670000004.0
2006-04-17 05:05:00,144.123,144.133,144.091,144.133,355699998.0
2006-04-17 05:10:00,144.128,144.136,144.11,144.12,478300005.0
2006-04-17 05:15:00,144.12,144.122,144.094,144.103,485999996.0
2006-04-17 05:20:00,144.115,144.159,144.11,144.157,376599997.0
2006-04-17 05:25:00,144.134,144.134,144.069,144.093,308800000.0
2006-04-17 05:30:00,144.085,144.113,144.071,144.083,574699996.0
2006-04-17 05:35:00,144.076,144.087,144.041,144.065,457900007.0
2006-04-17 05:40:00,144.067,144.087,144.064,144.08,406600001.0
2006-04-17 05:45:00,144.087,144.095,144.04,144.04,364799996.0
2006-04-17 05:50:00,144.036,144.049,144.023,144.047,199500000.0
2006-04-17 05:55:00,144.049,144.051,144.029,144.04,366900003.0
2006-04-17 06:00:00,144.032,144.043,144.015,144.02,410200000.0
2006-04-17 06:05:00,144.028,144.041,144.016,144.029,403599998.0
2006-04-17 06:10:00,144.031,144.071,144.017,144.053,365200000.0
2006-04-17 06:15:00,144.055,144.078,144.043,144.067,429200004.0
2006-04-17 06:20:00,144.061,144.069,144.011,144.011,254600001.0
2006-04-17 06:25:00,144.007,144.01,143.974,143.987,317200002.0
2006-04-17 06:30:00,143.983,144.003,143.977,143.995,334399998.0
2006-04-17 06:35:00,143.991,144.033,143.991,144.025,230299999.0
2006-04-17 06:40:00,144.025,144.042,144.015,144.029,590799993.0
2006-04-17 06:45:00,144.036,144.048,143.997,144.008,435800000.0
2006-04-17 06:50:00,144.008,144.025,144.0,144.008,415800000.0
2006-04-17 06:55:00,144.005,144.033,144.0,144.022,626300000.0
2006-04-17 07:00:00,144.027,144.03,144.008,144.017,496599999.0
2006-04-17 07:05:00,144.001,144.023,143.983,144.001,453699998.0
2006-04-17 07:10:00,143.997,144.034,143.986,144.034,516399998.0
2006-04-17 07:15:00,144.029,144.052,143.996,144.012,348099998.0
2006-04-17 07:20:00,144.006,144.011,143.984,143.997,504599997.0
2006-04-17 07:25:00,143.995,144.043,143.995,144.027,330900000.0
2006-04-17 07:30:00,144.036,144.049,143.996,144.0,421799997.0
2006-04-17 07:35:00,143.988,144.001,143.965,143.979,358000001.0
2006-04-17 07:40:00,143.976,143.985,143.941,143.949,547899997.0
2006-04-17 07:45:00,143.943,143.97,143.933,143.948,352500000.0
2006-04-17 07:50:00,143.952,143.965,143.938,143.953,284000003.0
2006-04-17 07:55:00,143.958,143.985,143.951,143.977,345700001.0
2006-04-17 08:00:00,143.982,144.071,143.975,144.053,465099995.0
2006-04-17 08:05:00,144.043,144.051,144.011,144.011,394600003.0
2006-04-17 08:10:00,144.02,144.044,144.014,144.03,286200001.0
2006-04-17 08:15:00,144.039,144.044,144.01,144.02,550000004.0
2006-04-17 08:20:00,144.012,144.025,144.007,144.018,523299996.0
2006-04-17 08:25:00,144.006,144.007,143.98,143.998,479300004.0
2006-04-17 08:30:00,144.003,144.016,143.993,144.014,392400000.0
2006-04-17 08:35:00,144.01,144.027,143.998,144.01,472600002.0
2006-04-17 08:40:00,144.003,144.022,143.999,144.013,659899999.0
2006-04-17 08:45:00,144.013,144.026,143.999,144.012,526999996.0
2006-04-17 08:50:00,144.014,144.018,143.985,144.002,751499992.0
2006-04-17 08:55:00,144.009,144.026,143.999,144.024,565199999.0
2006-04-17 09:00:00,144.021,144.036,144.008,144.017,566400003.0
2006-04-17 09:05:00,144.019,144.034,144.007,144.033,404999996.0
2006-04-17 09:10:00,144.025,144.035,144.012,144.023,453500004.0
2006-04-17 09:15:00,144.023,144.041,143.987,143.99,498599998.0
2006-04-17 09:20:00,143.988,144.009,143.981,144.003,518999996.0
2006-04-17 09:25:00,143.999,144.015,143.99,143.999,486200002.0
2006-04-17 09:30:00,144.0,144.004,143.983,143.997,478499998.0
2006-04-17 09:35:00,143.995,144.018,143.985,144.008,560200007.0
2006-04-17 09:40:00,144.013,144.023,143.995,143.997,502099998.0
2006-04-17 09:45:00,144.0,144.009,143.981,143.981,301100001.0
2006-04-17 09:50:00,143.98,143.99,143.978,143.99,358500005.0
2006-04-17 09:55:00,143.989,144.014,143.987,144.009,325299996.0
2006-04-17 10:00:00,144.002,144.02,144.0,144.01,420800000.0
2006-04-17 10:05:00,144.009,144.015,143.999,144.01,532400001.0
2006-04-17 10:10:00,144.019,144.03,144.016,144.022,450499998.0
2006-04-17 10:15:00,144.023,144.071,144.023,144.065,491099989.0
2006-04-17 10:20:00,144.056,144.057,143.983,143.983,499099997.0
2006-04-17 10:25:00,143.99,144.067,143.99,144.045,590400004.0
2006-04-17 10:30:00,144.043,144.043,143.99,143.999,375799999.0
2006-04-17 10:35:00,144.003,144.026,143.995,144.015,457500001.0
2006-04-17 10:40:00,144.017,144.024,144.004,144.016,460400002.0
2006-04-17 10:45:00,144.021,144.064,144.007,144.055,535300007.0
2006-04-17 10:50:00,144.056,144.056,143.998,144.03,553900003.0
2006-04-17 10:55:00,144.031,144.068,144.026,144.06,350499996.0
2006-04-17 11:00:00,144.068,144.103,144.05,144.103,386599998.0
2006-04-17 11:05:00,144.128,144.147,144.079,144.09,340400000.0
2006-04-17 11:10:00,144.087,144.095,144.054,144.07,477700003.0
2006-04-17 11:15:00,144.069,144.092,144.062,144.073,561299997.0
2006-04-17 11:20:00,144.07,144.083,144.055,144.071,520899995.0
2006-04-17 11:25:00,144.067,144.095,144.062,144.067,514000000.0
2006-04-17 11:30:00,144.073,144.079,144.055,144.063,502000002.0
2006-04-17 11:35:00,144.061,144.092,144.046,144.065,643600002.0
2006-04-17 11:40:00,144.06,144.085,144.032,144.08,532399998.0
2006-04-17 11:45:00,144.08,144.097,144.052,144.097,503600001.0
2006-04-17 11:50:00,144.081,144.081,144.027,144.048,376499998.0
2006-04-17 11:55:00,144.052,144.063,144.046,144.062,475199998.0
2006-04-17 12:00:00,144.06,144.133,144.058,144.125,560600000.0
2006-04-17 12:05:00,144.13,144.165,144.113,144.138,441899998.0
2006-04-17 12:10:00,144.144,144.158,144.119,144.148,420899995.0
2006-04-17 12:15:00,144.155,144.163,144.142,144.162,592300002.0
2006-04-17 12:20:00,144.168,144.175,144.146,144.146,303100003.0
2006-04-17 12:25:00,144.15,144.16,144.14,144.14,356299994.0
2006-04-17 12:30:00,144.14,144.183,144.133,144.16,496299994.0
2006-04-17 12:35:00,144.16,144.181,144.16,144.17,285400002.0
2006-04-17 12:40:00,144.161,144.168,144.135,144.138,413400002.0
2006-04-17 12:45:00,144.146,144.146,144.112,144.127,479600006.0
2006-04-17 12:50:00,144.131,144.149,144.121,144.132,442699998.0
2006-04-17 12:55:00,144.119,144.124,144.089,144.119,542199999.0
2006-04-17 13:00:00,144.128,144.139,144.115,144.118,375099991.0
2006-04-17 13:05:00,144.105,144.14,144.105,144.128,404500000.0
2006-04-17 13:10:00,144.124,144.144,144.1,144.113,457500001.0
2006-04-17 13:15:00,144.1,144.117,144.08,144.111,460900001.0
2006-04-17 13:20:00,144.122,144.139,144.107,144.133,460200001.0
2006-04-17 13:25:00,144.129,144.131,144.081,144.081,577799999.0
2006-04-17 13:30:00,144.084,144.092,144.054,144.07,499399999.0
2006-04-17 13:35:00,144.065,144.076,144.047,144.054,545300008.0
2006-04-17 13:40:00,144.043,144.273,144.038,144.196,518400001.0
2006-04-17 13:45:00,144.196,144.198,144.094,144.094,665900002.0
2006-04-17 13:50:00,144.099,144.212,144.044,144.206,472099998.0
2006-04-17 13:55:00,144.203,144.271,144.198,144.26,393500001.0
2006-04-17 14:00:00,144.269,144.27,144.214,144.245,442200005.0
2006-04-17 14:05:00,144.25,144.269,144.208,144.24,559899998.0
2006-04-17 14:10:00,144.244,144.262,144.218,144.24,413200003.0
2006-04-17 14:15:00,144.231,144.254,144.226,144.238,366999997.0
2006-04-17 14:20:00,144.243,144.251,144.004,144.011,409599999.0
2006-04-17 14:25:00,143.995,144.122,143.991,144.119,568299997.0
2006-04-17 14:30:00,144.113,144.24,144.113,144.164,337299997.0
2006-04-17 14:35:00,144.154,144.161,144.087,144.107,608700007.0
2006-04-17 14:40:00,144.114,144.176,144.091,144.165,436599998.0
2006-04-17 14:45:00,144.171,144.171,144.092,144.154,409100000.0
2006-04-17 14:50:00,144.16,144.207,144.155,144.201,511199997.0
2006-04-17 14:55:00,144.197,144.227,144.166,144.173,649799999.0
2006-04-17 15:00:00,144.171,144.171,144.03,144.115,402900001.0
2006-04-17 15:05:00,144.095,144.155,144.053,144.133,317200001.0
2006-04-17 15:10:00,144.109,144.161,144.088,144.15,551199998.0
2006-04-17 15:15:00,144.135,144.151,144.108,144.11,462800001.0
2006-04-17 15:20:00,144.113,144.143,144.11,144.132,344599999.0
2006-04-17 15:25:00,144.133,144.143,144.06,144.06,651299998.0
2006-04-17 15:30:00,144.048,144.078,144.041,144.071,413600001.0
2006-04-17 15:35:00,144.072,144.123,144.059,144.093,483999997.0
2006-04-17 15:40:00,144.082,144.082,144.028,144.062,332199995.0
2006-04-17 15:45:00,144.075,144.111,144.068,144.07,466899998.0
2006-04-17 15:50:00,144.076,144.167,144.059,144.164,507199998.0
2006-04-17 15:55:00,144.156,144.201,144.148,144.188,466600004.0
2006-04-17 16:00:00,144.205,144.213,144.157,144.195,412000003.0
2006-04-17 16:05:00,144.198,144.201,144.175,144.188,462600003.0
2006-04-17 16:10:00,144.177,144.177,144.131,144.158,384000000.0
2006-04-17 16:15:00,144.16,144.208,144.15,144.193,503200005.0
2006-04-17 16:20:00,144.192,144.196,144.152,144.157,389200001.0
2006-04-17 16:25:00,144.173,144.214,144.173,144.183,551000007.0
2006-04-17 16:30:00,144.19,144.25,144.179,144.216,549299993.0
2006-04-17 16:35:00,144.224,144.255,144.184,144.255,526199996.0
2006-04-17 16:40:00,144.264,144.291,144.217,144.276,418499999.0
2006-04-17 16:45:00,144.292,144.343,144.292,144.339,405000000.0
2006-04-17 16:50:00,144.352,144.433,144.34,144.43,265399995.0
2006-04-17 16:55:00,144.435,144.438,144.359,144.388,483899998.0
2006-04-17 17:00:00,144.387,144.401,144.352,144.389,496900003.0
2006-04-17 17:05:00,144.381,144.398,144.357,144.379,395299999.0
2006-04-17 17:10:00,144.382,144.396,144.353,144.366,568399996.0
2006-04-17 17:15:00,144.365,144.392,144.364,144.381,421799996.0
2006-04-17 17:20:00,144.371,144.388,144.348,144.379,396899999.0
2006-04-17 17:25:00,144.384,144.393,144.322,144.33,556699997.0
2006-04-17 17:30:00,144.335,144.34,144.275,144.295,442300004.0
2006-04-17 17:35:00,144.29,144.333,144.265,144.331,361299998.0
2006-04-17 17:40:00,144.313,144.325,144.29,144.3,472799999.0
2006-04-17 17:45:00,144.304,144.31,144.278,144.305,444700004.0
2006-04-17 17:50:00,144.31,144.345,144.31,144.335,483999999.0
2006-04-17 17:55:00,144.339,144.368,144.332,144.332,306599995.0
2006-04-17 18:00:00,144.332,144.397,144.328,144.39,6226399980.0
2006-04-17 18:05:00,144.395,144.405,144.378,144.395,7525799978.0
2006-04-17 18:10:00,144.401,144.406,144.376,144.387,5535500004.0
2006-04-17 18:15:00,144.385,144.398,144.36,144.36,4800999996.0
2006-04-17 18:20:00,144.36,144.423,144.355,144.401,6403799996.0
2006-04-17 18:25:00,144.407,144.441,144.401,144.402,4679400004.0
2006-04-17 18:30:00,144.4,144.415,144.369,144.382,5420499987.0
2006-04-17 18:35:00,144.385,144.398,144.364,144.374,3193099998.0
2006-04-17 18:40:00,144.369,144.404,144.369,144.4,2891499992.0
2006-04-17 18:45:00,144.395,144.422,144.388,144.413,2210099999.0
2006-04-17 18:50:00,144.413,144.453,144.396,144.421,3707999987.0
2006-04-17 18:55:00,144.422,144.456,144.404,144.435,3412399983.0
2006-04-17 19:00:00,144.443,144.49,144.434,144.448,2372000006.0
2006-04-17 19:05:00,144.458,144.468,144.44,144.45,3888600005.0
2006-04-17 19:10:00,144.453,144.461,144.434,144.452,1228499995.0
2006-04-17 19:15:00,144.45,144.475,144.444,144.463,2607999988.0
2006-04-17 19:20:00,144.47,144.476,144.454,144.462,2210499992.0
2006-04-17 19:25:00,144.46,144.477,144.428,144.43,3475199989.0
2006-04-17 19:30:00,144.433,144.491,144.433,144.475,3618500005.0
2006-04-17 19:35:00,144.46,144.492,144.436,144.47,2299699984.0
2006-04-17 19:40:00,144.479,144.497,144.475,144.48,2308500007.0
2006-04-17 19:45:00,144.483,144.507,144.472,144.478,2040900002.0
2006-04-17 19:50:00,144.476,144.531,144.465,144.507,2084099998.0
2006-04-17 19:55:00,144.512,144.521,144.479,144.503,2383099982.0
2006-04-17 20:00:00,144.506,144.521,144.482,144.512,1640399991.0
2006-04-17 20:05:00,144.518,144.569,144.518,144.543,2362799994.0
2006-04-17 20:10:00,144.54,144.557,144.527,144.534,2680799994.0
2006-04-17 20:15:00,144.538,144.548,144.499,144.5,2307299993.0
2006-04-17 20:20:00,144.504,144.519,144.45,144.466,1853799993.0
2006-04-17 20:25:00,144.47,144.475,144.442,144.451,3776999999.0
2006-04-17 20:30:00,144.448,144.452,144.411,144.427,5149400006.0
2006-04-17 20:35:00,144.433,144.445,144.391,144.393,3089900000.0
2006-04-17 20:40:00,144.387,144.426,144.382,144.413,3260499998.0
2006-04-17 20:45:00,144.417,144.424,144.372,144.405,3227599983.0
2006-04-17 20:50:00,144.398,144.405,144.364,144.375,3145999990.0
2006-04-17 20:55:00,144.374,144.397,144.345,144.395,5205999970.0
2006-04-17 21:00:00,144.397,144.401,144.358,144.377,3753899997.0
2006-04-17 21:05:00,144.377,144.377,144.337,144.344,2359599996.0
2006-04-17 21:10:00,144.345,144.376,144.336,144.37,2220899991.0
2006-04-17 21:15:00,144.37,144.377,144.342,144.342,3028399991.0
2006-04-17 21:20:00,144.348,144.39,144.348,144.378,4086600014.0
2006-04-17 21:25:00,144.377,144.381,144.353,144.363,1381000002.0
2006-04-17 21:30:00,144.357,144.4,144.356,144.383,1253299995.0
2006-04-17 21:35:00,144.381,144.385,144.368,144.375,784799998.0
2006-04-17 21:40:00,144.375,144.387,144.362,144.386,1626200006.0
2006-04-17 21:45:00,144.393,144.411,144.38,144.407,1561100000.0
2006-04-17 21:50:00,144.415,144.415,144.352,144.355,599599997.0
2006-04-17 21:55:00,144.362,144.382,144.357,144.365,376999997.0
2006-04-17 22:00:00,144.367,144.381,144.357,144.375,1384599999.0
2006-04-17 22:05:00,144.369,144.37,144.345,144.35,653199997.0
2006-04-17 22:10:00,144.348,144.364,144.314,144.314,689699999.0
2006-04-17 22:15:00,144.311,144.331,144.275,144.275,673200000.0
2006-04-17 22:20:00,144.269,144.275,144.249,144.264,639599997.0
2006-04-17 22:25:00,144.265,144.289,144.254,144.267,1523499996.0
2006-04-17 22:30:00,144.261,144.302,144.261,144.293,1031400000.0
2006-04-17 22:35:00,144.287,144.299,144.26,144.268,1319800006.0
2006-04-17 22:40:00,144.273,144.301,144.269,144.284,1103599999.0
2006-04-17 22:45:00,144.283,144.285,144.254,144.275,1011999997.0
2006-04-17 22:50:00,144.283,144.286,144.261,144.27,732500002.0
2006-04-17 22:55:00,144.265,144.286,144.261,144.27,677599994.0
2006-04-17 23:00:00,144.29,144.357,144.252,144.339,549899996.0
2006-04-17 23:05:00,144.341,144.361,144.301,144.342,414500002.0
2006-04-17 23:10:00,144.335,144.348,144.278,144.334,675699994.0
2006-04-17 23:15:00,144.303,144.38,144.302,144.347,419200001.0
2006-04-17 23:20:00,144.322,144.395,144.297,144.378,409200002.0
2006-04-17 23:25:00,144.358,144.388,144.319,144.382,350600000.0
2006-04-17 23:30:00,144.378,144.378,144.349,144.366,255399999.0
2006-04-17 23:35:00,144.373,144.376,144.351,144.375,457899996.0
2006-04-17 23:40:00,144.37,144.373,144.335,144.357,342700004.0
2006-04-17 23:45:00,144.355,144.355,144.312,144.33,314800001.0
2006-04-17 23:50:00,144.34,144.357,144.33,144.349,513100005.0
2006-04-17 23:55:00,144.343,144.355,144.336,144.339,507700000.0
2006-04-18 00:00:00,144.322,144.336,144.292,144.3,418499999.0
2006-04-18 00:05:00,144.303,144.305,144.18,144.216,308600001.0
2006-04-18 00:10:00,144.22,144.279,144.218,144.272,592699998.0
2006-04-18 00:15:00,144.277,144.295,144.263,144.29,443999998.0
2006-04-18 00:20:00,144.29,144.315,144.283,144.305,594199996.0
2006-04-18 00:25:00,144.315,144.315,144.29,144.298,420899999.0
2006-04-18 00:30:00,144.298,144.301,144.284,144.285,447799996.0
2006-04-18 00:35:00,144.285,144.316,144.269,144.315,462300000.0
2006-04-18 00:40:00,144.307,144.307,144.278,144.29,282599999.0
2006-04-18 00:45:00,144.295,144.31,144.255,144.305,535600000.0
2006-04-18 00:50:00,144.305,144.333,144.296,144.314,398800003.0
2006-04-18 00:55:00,144.306,144.338,144.304,144.315,471599999.0
2006-04-18 01:00:00,144.317,144.347,144.317,144.325,477800006.0
2006-04-18 01:05:00,144.326,144.339,144.306,144.339,320000001.0
2006-04-18 01:10:00,144.341,144.371,144.33,144.362,563599996.0
2006-04-18 01:15:00,144.369,144.381,144.34,144.34,481399999.0
2006-04-18 01:20:00,144.34,144.357,144.332,144.338,264700002.0
2006-04-18 01:25:00,144.358,144.401,144.358,144.4,311500001.0
2006-04-18 01:30:00,144.4,144.409,144.382,144.39,617999995.0
2006-04-18 01:35:00,144.392,144.405,144.361,144.394,489299998.0
2006-04-18 01:40:00,144.39,144.402,144.382,144.387,556500002.0
2006-04-18 01:45:00,144.387,144.41,144.38,144.392,472299996.0
2006-04-18 01:50:00,144.377,144.391,144.346,144.368,431699999.0
2006-04-18 01:55:00,144.384,144.4,144.37,144.393,524400001.0
2006-04-18 02:00:00,144.386,144.399,144.353,144.353,443799997.0
2006-04-18 02:05:00,144.348,144.427,144.348,144.427,456500001.0
2006-04-18 02:10:00,144.446,144.525,144.435,144.52,379000001.0
2006-04-18 02:15:00,144.525,144.54,144.49,144.498,387900003.0
2006-04-18 02:20:00,144.512,144.533,144.492,144.527,412700000.0
2006-04-18 02:25:00,144.516,144.529,144.489,144.512,543400003.0
2006-04-18 02:30:00,144.513,144.562,144.508,144.562,538799998.0
2006-04-18 02:35:00,144.566,144.567,144.525,144.538,457800002.0
2006-04-18 02:40:00,144.535,144.552,144.526,144.541,504399998.0
2006-04-18 02:45:00,144.542,144.563,144.53,144.563,480600001.0
2006-04-18 02:50:00,144.556,144.588,144.539,144.557,472000009.0
2006-04-18 02:55:00,144.561,144.561,144.447,144.478,484200006.0
2006-04-18 03:00:00,144.478,144.478,144.415,144.432,409100003.0
2006-04-18 03:05:00,144.428,144.49,144.407,144.49,521299992.0
2006-04-18 03:10:00,144.488,144.498,144.466,144.495,447299999.0
2006-04-18 03:15:00,144.493,144.5,144.464,144.474,556099996.0
2006-04-18 03:20:00,144.475,144.499,144.464,144.495,585699999.0
2006-04-18 03:25:00,144.494,144.533,144.491,144.524,457499998.0
2006-04-18 03:30:00,144.516,144.563,144.516,144.554,304599998.0
2006-04-18 03:35:00,144.549,144.562,144.526,144.558,391200003.0
2006-04-18 03:40:00,144.552,144.552,144.536,144.543,341499997.0
2006-04-18 03:45:00,144.545,144.545,144.518,144.526,396799996.0
2006-04-18 03:50:00,144.524,144.538,144.512,144.519,292899998.0
2006-04-18 03:55:00,144.525,144.533,144.514,144.518,399700006.0
2006-04-18 04:00:00,144.514,144.539,144.501,144.539,410099997.0
2006-04-18 04:05:00,144.552,144.552,144.521,144.53,407399995.0
2006-04-18 04:10:00,144.528,144.528,144.478,144.485,385000000.0
2006-04-18 04:15:00,144.478,144.521,144.475,144.511,338099995.0
2006-04-18 04:20:00,144.511,144.526,144.496,144.5,386000001.0
2006-04-18 04:25:00,144.489,144.52,144.48,144.5,538599999.0
2006-04-18 04:30:00,144.511,144.53,144.5,144.512,309500002.0
2006-04-18 04:35:00,144.507,144.522,144.499,144.505,470000002.0
2006-04-18 04:40:00,144.516,144.54,144.498,144.54,373300000.0
2006-04-18 04:45:00,144.548,144.552,144.513,144.516,402900008.0
2006-04-18 04:50:00,144.52,144.526,144.501,144.512,345299997.0
2006-04-18 04:55:00,144.508,144.548,144.508,144.531,539499995.0
2006-04-18 05:00:00,144.53,144.54,144.5,144.508,547599996.0
2006-04-18 05:05:00,144.501,144.501,144.47,144.49,305700001.0
2006-04-18 05:10:00,144.485,144.485,144.458,144.475,367499998.0
2006-04-18 05:15:00,144.484,144.485,144.465,144.485,434599998.0
2006-04-18 05:20:00,144.477,144.477,144.448,144.474,460799998.0
2006-04-18 05:25:00,144.475,144.521,144.466,144.512,412500000.0
2006-04-18 05:30:00,144.498,144.518,144.498,144.507,511100001.0
2006-04-18 05:35:00,144.507,144.549,144.496,144.541,306500004.0
2006-04-18 05:40:00,144.539,144.542,144.481,144.49,408600002.0
2006-04-18 05:45:00,144.491,144.511,144.482,144.496,342799997.0
2006-04-18 05:50:00,144.498,144.525,144.494,144.51,322800001.0
2006-04-18 05:55:00,144.51,144.515,144.492,144.51,499199995.0
2006-04-18 06:00:00,144.502,144.523,144.488,144.502,430000001.0
2006-04-18 06:05:00,144.504,144.504,144.467,144.502,377400000.0
2006-04-18 06:10:00,144.502,144.523,144.47,144.48,339699999.0
2006-04-18 06:15:00,144.502,144.509,144.492,144.497,361500002.0
2006-04-18 06:20:00,144.51,144.538,144.493,144.515,263899999.0
2006-04-18 06:25:00,144.527,144.549,144.519,144.521,503700001.0
2006-04-18 06:30:00,144.518,144.526,144.481,144.494,292900001.0
2006-04-18 06:35:00,144.489,144.5,144.465,144.474,355499997.0
2006-04-18 06:40:00,144.468,144.487,144.404,144.405,444200000.0
2006-04-18 06:45:00,144.414,144.454,144.411,144.446,418199999.0
2006-04-18 06:50:00,144.445,144.465,144.429,144.438,346600001.0
2006-04-18 06:55:00,144.44,144.45,144.426,144.445,513200006.0
2006-04-18 07:00:00,144.454,144.469,144.428,144.435,537099995.0
2006-04-18 07:05:00,144.422,144.435,144.412,144.416,489399998.0
2006-04-18 07:10:00,144.425,144.44,144.414,144.423,418700002.0
2006-04-18 07:15:00,144.413,144.446,144.41,144.423,383300002.0
2006-04-18 07:20:00,144.414,144.457,144.402,144.45,490500008.0
2006-04-18 07:25:00,144.445,144.462,144.439,144.444,296999997.0
2006-04-18 07:30:00,144.44,144.456,144.424,144.435,450999997.0
2006-04-18 07:35:00,144.428,144.428,144.385,144.398,421700003.0
2006-04-18 07:40:00,144.397,144.415,144.394,144.4,439900001.0
2006-04-18 07:45:00,144.396,144.413,144.392,144.4,341600001.0
2006-04-18 07:50:00,144.404,144.421,144.391,144.402,332600001.0
2006-04-18 07:55:00,144.401,144.433,144.401,144.433,504099997.0
2006-04-18 08:00:00,144.429,144.473,144.418,144.42,591900002.0
2006-04-18 08:05:00,144.415,144.446,144.414,144.438,517400004.0
2006-04-18 08:10:00,144.438,144.438,144.376,144.385,444599995.0
2006-04-18 08:15:00,144.391,144.405,144.38,144.398,703599998.0
2006-04-18 08:20:00,144.395,144.396,144.365,144.384,435400002.0
2006-04-18 08:25:00,144.375,144.38,144.338,144.338,390799996.0
2006-04-18 08:30:00,144.324,144.342,144.312,144.339,409200005.0
2006-04-18 08:35:00,144.327,144.33,144.28,144.297,515399999.0
2006-04-18 08:40:00,144.295,144.335,144.281,144.303,508699995.0
2006-04-18 08:45:00,144.301,144.301,144.234,144.248,631300005.0
2006-04-18 08:50:00,144.251,144.262,144.168,144.176,422300005.0
2006-04-18 08:55:00,144.187,144.254,144.183,144.215,562100001.0
2006-04-18 09:00:00,144.208,144.238,144.185,144.238,391800000.0
2006-04-18 09:05:00,144.237,144.282,144.235,144.277,407899999.0
2006-04-18 09:10:00,144.277,144.35,144.272,144.304,580400001.0
2006-04-18 09:15:00,144.305,144.305,144.24,144.27,393600000.0
2006-04-18 09:20:00,144.262,144.341,144.258,144.335,392699998.0
2006-04-18 09:25:00,144.337,144.343,144.31,144.313,372300000.0
2006-04-18 09:30:00,144.311,144.313,144.269,144.271,404999998.0
2006-04-18 09:35:00,144.268,144.337,144.264,144.314,438600000.0
2006-04-18 09:40:00,144.311,144.487,144.305,144.41,461400003.0
2006-04-18 09:45:00,144.408,144.455,144.4,144.415,437100000.0
2006-04-18 09:50:00,144.417,144.424,144.387,144.391,573099999.0
2006-04-18 09:55:00,144.385,144.418,144.378,144.41,496900000.0
2006-04-18 10:00:00,144.404,144.453,144.404,144.436,403000002.0
2006-04-18 10:05:00,144.442,144.482,144.426,144.443,475700001.0
2006-04-18 10:10:00,144.444,144.454,144.417,144.454,508499999.0
2006-04-18 10:15:00,144.456,144.493,144.443,144.488,518900000.0
2006-04-18 10:20:00,144.474,144.511,144.468,144.468,631299996.0
2006-04-18 10:25:00,144.469,144.494,144.442,144.46,588200007.0
2006-04-18 10:30:00,144.464,144.481,144.443,144.458,458599998.0
2006-04-18 10:35:00,144.458,144.497,144.458,144.49,387500001.0
2006-04-18 10:40:00,144.482,144.513,144.464,144.513,624099997.0
2006-04-18 10:45:00,144.512,144.598,144.512,144.569,440799995.0
2006-04-18 10:50:00,144.575,144.602,144.558,144.58,601100002.0
2006-04-18 10:55:00,144.584,144.628,144.583,144.603,485499993.0
2006-04-18 11:00:00,144.608,144.615,144.534,144.534,487999998.0
2006-04-18 11:05:00,144.549,144.663,144.537,144.659,483000003.0
2006-04-18 11:10:00,144.66,144.67,144.549,144.577,555000001.0
2006-04-18 11:15:00,144.576,144.607,144.556,144.607,556999997.0
2006-04-18 11:20:00,144.604,144.619,144.581,144.592,519300004.0
2006-04-18 11:25:00,144.591,144.668,144.581,144.647,664999999.0
2006-04-18 11:30:00,144.639,144.694,144.613,144.684,477700003.0
2006-04-18 11:35:00,144.675,144.682,144.619,144.633,512500000.0
2006-04-18 11:40:00,144.628,144.664,144.626,144.645,513000001.0
2006-04-18 11:45:00,144.64,144.701,144.628,144.701,427599998.0
2006-04-18 11:50:00,144.696,144.706,144.657,144.661,496599996.0
2006-04-18 11:55:00,144.665,144.672,144.643,144.666,650399999.0
2006-04-18 12:00:00,144.668,144.676,144.628,144.649,606800000.0
2006-04-18 12:05:00,144.647,144.679,144.644,144.66,637100006.0
2006-04-18 12:10:00,144.656,144.656,144.62,144.646,518700003.0
2006-04-18 12:15:00,144.641,144.667,144.607,144.611,557199996.0
2006-04-18 12:20:00,144.61,144.619,144.597,144.616,427999996.0
2006-04-18 12:25:00,144.619,144.619,144.583,144.583,432800002.0
2006-04-18 12:30:00,144.584,144.612,144.576,144.59,520699998.0
2006-04-18 12:35:00,144.592,144.606,144.581,144.598,430499996.0
2006-04-18 12:40:00,144.597,144.649,144.589,144.62,551700001.0
2006-04-18 12:45:00,144.629,144.645,144.567,144.567,414600000.0
2006-04-18 12:50:00,144.566,144.574,144.535,144.562,364700000.0
2006-04-18 12:55:00,144.564,144.574,144.553,144.553,451099995.0
2006-04-18 13:00:00,144.566,144.596,144.552,144.562,588600002.0
2006-04-18 13:05:00,144.557,144.573,144.549,144.56,407700003.0
2006-04-18 13:10:00,144.552,144.565,144.499,144.515,532199997.0
2006-04-18 13:15:00,144.511,144.535,144.499,144.528,531900003.0
2006-04-18 13:20:00,144.52,144.534,144.497,144.528,470400003.0
2006-04-18 13:25:00,144.517,144.538,144.505,144.538,475599998.0
2006-04-18 13:30:00,144.543,144.543,144.515,144.525,476200000.0
2006-04-18 13:35:00,144.515,144.532,144.512,144.532,429300001.0
2006-04-18 13:40:00,144.536,144.567,144.526,144.54,445900001.0
2006-04-18 13:45:00,144.547,144.565,144.527,144.535,385299998.0
2006-04-18 13:50:00,144.517,144.533,144.489,144.507,413399997.0
2006-04-18 13:55:00,144.507,144.548,144.507,144.532,440199999.0
2006-04-18 14:00:00,144.534,144.571,144.515,144.565,519500008.0
2006-04-18 14:05:00,144.548,144.548,144.503,144.503,487599994.0
2006-04-18 14:10:00,144.505,144.522,144.488,144.507,503200001.0
2006-04-18 14:15:00,144.501,144.539,144.453,144.534,459700000.0
2006-04-18 14:20:00,144.542,144.547,144.49,144.511,487599999.0
2006-04-18 14:25:00,144.499,144.522,144.491,144.494,405300001.0
2006-04-18 14:30:00,144.509,144.678,144.509,144.669,340000004.0
2006-04-18 14:35:00,144.683,144.684,144.6,144.62,822700000.0
2006-04-18 14:40:00,144.625,144.625,144.522,144.53,586800003.0
2006-04-18 14:45:00,144.522,144.538,144.49,144.5,428899998.0
2006-04-18 14:50:00,144.504,144.569,144.492,144.534,562100001.0
2006-04-18 14:55:00,144.513,144.596,144.513,144.546,572699991.0
2006-04-18 15:00:00,144.553,144.582,144.523,144.528,530400002.0
2006-04-18 15:05:00,144.513,144.538,144.481,144.509,379700000.0
2006-04-18 15:10:00,144.504,144.52,144.437,144.468,490099999.0
2006-04-18 15:15:00,144.448,144.545,144.448,144.545,322800001.0
2006-04-18 15:20:00,144.54,144.548,144.465,144.47,656399995.0
2006-04-18 15:25:00,144.473,144.524,144.451,144.49,381600003.0
2006-04-18 15:30:00,144.488,144.546,144.485,144.545,489199999.0
2006-04-18 15:35:00,144.548,144.603,144.534,144.555,548599997.0
2006-04-18 15:40:00,144.551,144.564,144.527,144.549,457099997.0
2006-04-18 15:45:00,144.551,144.593,144.544,144.572,505000001.0
2006-04-18 15:50:00,144.573,144.579,144.549,144.572,406299999.0
2006-04-18 15:55:00,144.561,144.591,144.546,144.588,427700002.0
2006-04-18 16:00:00,144.604,144.626,144.572,144.585,344099999.0
2006-04-18 16:05:00,144.583,144.588,144.518,144.554,368299998.0
2006-04-18 16:10:00,144.544,144.556,144.514,144.524,402999999.0
2006-04-18 16:15:00,144.524,144.561,144.495,144.499,603899999.0
2006-04-18 16:20:00,144.491,144.491,144.404,144.438,576999997.0
2006-04-18 16:25:00,144.448,144.45,144.39,144.406,620099997.0
2006-04-18 16:30:00,144.426,144.45,144.401,144.403,421699998.0
2006-04-18 16:35:00,144.404,144.441,144.404,144.42,402100001.0
2006-04-18 16:40:00,144.416,144.434,144.411,144.422,493899998.0
2006-04-18 16:45:00,144.433,144.446,144.394,144.419,530100003.0
2006-04-18 16:50:00,144.427,144.444,144.395,144.439,467599995.0
2006-04-18 16:55:00,144.441,144.465,144.404,144.432,559899997.0
2006-04-18 17:00:00,144.433,144.441,144.409,144.438,543300003.0
2006-04-18 17:05:00,144.43,144.438,144.413,144.413,394499999.0
2006-04-18 17:10:00,144.419,144.421,144.376,144.381,634699998.0
2006-04-18 17:15:00,144.378,144.424,144.368,144.4,573300000.0
2006-04-18 17:20:00,144.404,144.432,144.38,144.38,449099997.0
2006-04-18 17:25:00,144.382,144.386,144.333,144.386,392799999.0
2006-04-18 17:30:00,144.396,144.41,144.351,144.366,455300000.0
2006-04-18 17:35:00,144.372,144.418,144.353,144.397,524800002.0
2006-04-18 17:40:00,144.406,144.484,144.393,144.484,408899995.0
2006-04-18 17:45:00,144.501,144.509,144.46,144.48,597100000.0
2006-04-18 17:50:00,144.485,144.501,144.452,144.477,548900000.0
2006-04-18 17:55:00,144.461,144.534,144.449,144.5,311900001.0
2006-04-18 18:00:00,144.504,144.53,144.482,144.489,6312999960.0
2006-04-18 18:05:00,144.49,144.519,144.474,144.487,7457499994.0
2006-04-18 18:10:00,144.493,144.559,144.493,144.535,5197200005.0
2006-04-18 18:15:00,144.533,144.551,144.508,144.53,5478599989.0
2006-04-18 18:20:00,144.537,144.6,144.537,144.567,6204999988.0
2006-04-18 18:25:00,144.572,144.596,144.535,144.552,3990500012.0
2006-04-18 18:30:00,144.546,144.584,144.524,144.549,6032899991.0
2006-04-18 18:35:00,144.549,144.565,144.504,144.55,3105899991.0
2006-04-18 18:40:00,144.546,144.584,144.542,144.577,2741100001.0
2006-04-18 18:45:00,144.576,144.59,144.568,144.572,2230399998.0
2006-04-18 18:50:00,144.565,144.577,144.528,144.54,3864199990.0
2006-04-18 18:55:00,144.54,144.566,144.536,144.554,3077099987.0
2006-04-18 19:00:00,144.554,144.579,144.541,144.571,2347599993.0
2006-04-18 19:05:00,144.575,144.575,144.544,144.553,3840700007.0
2006-04-18 19:10:00,144.562,144.565,144.533,144.544,1460099989.0
2006-04-18 19:15:00,144.54,144.552,144.517,144.532,2940499978.0
2006-04-18 19:20:00,144.533,144.545,144.514,144.532,2784499992.0
2006-04-18 19:25:00,144.528,144.548,144.494,144.503,3371199987.0
2006-04-18 19:30:00,144.507,144.543,144.501,144.526,3680199991.0
2006-04-18 19:35:00,144.521,144.531,144.496,144.515,2808000000.0
2006-04-18 19:40:00,144.526,144.543,144.52,144.534,2652799992.0
2006-04-18 19:45:00,144.534,144.588,144.526,144.56,1713399995.0
2006-04-18 19:50:00,144.561,144.561,144.507,144.546,2261599983.0
2006-04-18 19:55:00,144.547,144.551,144.513,144.529,2404299995.0
2006-04-18 20:00:00,144.545,144.66,144.455,144.632,1319099987.0
2006-04-18 20:05:00,144.63,144.637,144.574,144.597,2504400001.0
2006-04-18 20:10:00,144.592,144.629,144.576,144.588,2749200003.0
2006-04-18 20:15:00,144.588,144.588,144.459,144.467,1771700005.0
2006-04-18 20:20:00,144.461,144.523,144.426,144.497,1760499992.0
2006-04-18 20:25:00,144.497,144.504,144.423,144.473,3498099982.0
2006-04-18 20:30:00,144.463,144.499,144.445,144.479,5121000000.0
2006-04-18 20:35:00,144.475,144.503,144.424,144.433,3201600002.0
2006-04-18 20:40:00,144.425,144.452,144.403,144.424,3235600006.0
2006-04-18 20:45:00,144.427,144.447,144.398,144.412,3305500002.0
2006-04-18 20:50:00,144.408,144.418,144.372,144.402,2957799992.0
2006-04-18 20:55:00,144.39,144.406,144.378,144.398,4555099999.0
2006-04-18 21:00:00,144.399,144.422,144.363,144.363,3898800001.0
2006-04-18 21:05:00,144.36,144.421,144.356,144.41,2240899997.0
2006-04-18 21:10:00,144.415,144.431,144.393,144.415,2612000007.0
2006-04-18 21:15:00,144.422,144.427,144.402,144.406,3120700009.0
2006-04-18 21:20:00,144.405,144.432,144.387,144.425,4067899980.0
2006-04-18 21:25:00,144.433,144.466,144.433,144.455,1607199989.0
2006-04-18 21:30:00,144.45,144.458,144.422,144.422,1371900002.0
2006-04-18 21:35:00,144.42,144.445,144.41,144.44,842100002.0
2006-04-18 21:40:00,144.441,144.462,144.426,144.448,1720300002.0
2006-04-18 21:45:00,144.451,144.495,144.448,144.488,1604299997.0
2006-04-18 21:50:00,144.498,144.5,144.466,144.471,508199998.0
2006-04-18 21:55:00,144.475,144.504,144.469,144.491,475300000.0
2006-04-18 22:00:00,144.487,144.495,144.448,144.448,1487799999.0
2006-04-18 22:05:00,144.447,144.471,144.443,144.471,489499997.0
2006-04-18 22:10:00,144.474,144.474,144.428,144.428,667799998.0
2006-04-18 22:15:00,144.43,144.481,144.43,144.481,828999997.0
2006-04-18 22:20:00,144.48,144.5,144.462,144.468,861399989.0
2006-04-18 22:25:00,144.475,144.489,144.449,144.46,1289999992.0
2006-04-18 22:30:00,144.45,144.492,144.426,144.492,710600000.0
2006-04-18 22:35:00,144.487,144.491,144.453,144.468,1460500007.0
2006-04-18 22:40:00,144.466,144.502,144.46,144.484,1159099997.0
2006-04-18 22:45:00,144.479,144.492,144.461,144.478,1197700000.0
2006-04-18 22:50:00,144.522,144.745,144.502,144.605,919100000.0
2006-04-18 22:55:00,144.597,144.612,144.541,144.566,697399998.0
2006-04-18 23:00:00,144.585,144.654,144.556,144.65,577399996.0
2006-04-18 23:05:00,144.602,144.673,144.584,144.644,714099995.0
2006-04-18 23:10:00,144.625,144.695,144.62,144.644,528200006.0
2006-04-18 23:15:00,144.658,144.661,144.572,144.61,472599996.0
2006-04-18 23:20:00,144.629,144.629,144.559,144.603,571799998.0
2006-04-18 23:25:00,144.607,144.705,144.584,144.655,581799993.0
2006-04-18 23:30:00,144.648,144.71,144.631,144.689,398999999.0
2006-04-18 23:35:00,144.693,144.706,144.622,144.637,648300005.0
2006-04-18 23:40:00,144.636,144.702,144.624,144.702,421399998.0
2006-04-18 23:45:00,144.7,144.708,144.685,144.687,341599995.0
2006-04-18 23:50:00,144.697,144.724,144.684,144.724,527500000.0
2006-04-18 23:55:00,144.719,144.724,144.67,144.678,475799999.0
2006-04-19 00:00:00,144.658,144.673,144.657,144.67,420000002.0
2006-04-19 00:05:00,144.673,144.777,144.668,144.76,467199997.0
2006-04-19 00:10:00,144.76,144.778,144.723,144.726,451200003.0
2006-04-19 00:15:00,144.735,144.748,144.703,144.712,660400006.0
2006-04-19 00:20:00,144.717,144.72,144.68,144.695,513100000.0
2006-04-19 00:25:00,144.689,144.706,144.665,144.684,396599995.0
2006-04-19 00:30:00,144.695,144.725,144.695,144.715,325199999.0
2006-04-19 00:35:00,144.715,144.725,144.642,144.655,460099996.0
2006-04-19 00:40:00,144.655,144.668,144.621,144.666,557100002.0
2006-04-19 00:45:00,144.66,144.66,144.591,144.619,356700000.0
2006-04-19 00:50:00,144.618,144.618,144.495,144.517,532100000.0
2006-04-19 00:55:00,144.513,144.576,144.508,144.545,481600001.0
2006-04-19 01:00:00,144.539,144.552,144.485,144.512,625799995.0
2006-04-19 01:05:00,144.512,144.6,144.512,144.593,509900000.0
2006-04-19 01:10:00,144.597,144.606,144.531,144.557,680400000.0
2006-04-19 01:15:00,144.558,144.578,144.526,144.572,528599996.0
2006-04-19 01:20:00,144.561,144.624,144.561,144.595,522799999.0
2006-04-19 01:25:00,144.599,144.633,144.599,144.633,499099997.0
2006-04-19 01:30:00,144.632,144.632,144.586,144.593,557800000.0
2006-04-19 01:35:00,144.6,144.653,144.586,144.609,529899996.0
2006-04-19 01:40:00,144.61,144.612,144.562,144.595,602499998.0
2006-04-19 01:45:00,144.599,144.608,144.571,144.586,403599997.0
2006-04-19 01:50:00,144.574,144.59,144.49,144.496,339100001.0
2006-04-19 01:55:00,144.517,144.61,144.489,144.61,459399998.0
2006-04-19 02:00:00,144.613,144.625,144.525,144.568,538300002.0
2006-04-19 02:05:00,144.582,144.603,144.554,144.569,398900004.0
2006-04-19 02:10:00,144.571,144.59,144.541,144.573,341100002.0
2006-04-19 02:15:00,144.566,144.568,144.52,144.52,694099996.0
2006-04-19 02:20:00,144.52,144.52,144.475,144.475,404700001.0
2006-04-19 02:25:00,144.465,144.475,144.437,144.464,497399996.0
2006-04-19 02:30:00,144.459,144.479,144.429,144.459,349799999.0
2006-04-19 02:35:00,144.461,144.48,144.45,144.472,775899994.0
2006-04-19 02:40:00,144.473,144.483,144.415,144.415,387400000.0
2006-04-19 02:45:00,144.416,144.425,144.394,144.42,491599998.0
2006-04-19 02:50:00,144.421,144.43,144.406,144.426,528699998.0
2006-04-19 02:55:00,144.438,144.438,144.366,144.385,437000000.0
2006-04-19 03:00:00,144.402,144.404,144.335,144.351,503300000.0
2006-04-19 03:05:00,144.365,144.405,144.311,144.325,481800000.0
2006-04-19 03:10:00,144.326,144.37,144.308,144.319,410000004.0
2006-04-19 03:15:00,144.313,144.382,144.313,144.382,501000005.0
2006-04-19 03:20:00,144.385,144.422,144.382,144.415,450600000.0
2006-04-19 03:25:00,144.408,144.437,144.378,144.425,433699997.0
2006-04-19 03:30:00,144.415,144.44,144.412,144.434,402599999.0
2006-04-19 03:35:00,144.426,144.506,144.426,144.477,392600004.0
2006-04-19 03:40:00,144.475,144.487,144.428,144.473,643200000.0
2006-04-19 03:45:00,144.482,144.496,144.454,144.491,348600004.0
2006-04-19 03:50:00,144.501,144.509,144.464,144.489,372000001.0
2006-04-19 03:55:00,144.491,144.518,144.491,144.506,357399995.0
2006-04-19 04:00:00,144.499,144.506,144.46,144.495,596900000.0
2006-04-19 04:05:00,144.504,144.533,144.49,144.505,612399993.0
2006-04-19 04:10:00,144.502,144.529,144.5,144.524,531899997.0
2006-04-19 04:15:00,144.509,144.509,144.374,144.374,529699998.0
2006-04-19 04:20:00,144.371,144.397,144.346,144.375,408500000.0
2006-04-19 04:25:00,144.371,144.375,144.326,144.347,432799995.0
2006-04-19 04:30:00,144.359,144.432,144.354,144.422,397600001.0
2006-04-19 04:35:00,144.412,144.447,144.407,144.429,475799999.0
2006-04-19 04:40:00,144.433,144.453,144.395,144.403,423800002.0
2006-04-19 04:45:00,144.401,144.454,144.387,144.432,301200001.0
2006-04-19 04:50:00,144.422,144.452,144.422,144.437,443500001.0
2006-04-19 04:55:00,144.436,144.444,144.411,144.438,382799998.0
2006-04-19 05:00:00,144.438,144.47,144.422,144.442,656299995.0
2006-04-19 05:05:00,144.444,144.46,144.417,144.435,407500004.0
2006-04-19 05:10:00,144.433,144.433,144.395,144.4,488700002.0
2006-04-19 05:15:00,144.399,144.399,144.357,144.363,321900001.0
2006-04-19 05:20:00,144.378,144.378,144.326,144.349,513900000.0
2006-04-19 05:25:00,144.357,144.373,144.337,144.366,255399997.0
2006-04-19 05:30:00,144.362,144.376,144.351,144.364,268299999.0
2006-04-19 05:35:00,144.365,144.391,144.365,144.384,413499999.0
2006-04-19 05:40:00,144.378,144.38,144.35,144.364,408799999.0
2006-04-19 05:45:00,144.364,144.39,144.344,144.354,560999996.0
2006-04-19 05:50:00,144.36,144.37,144.351,144.367,344700005.0
2006-04-19 05:55:00,144.369,144.41,144.362,144.399,414700002.0
2006-04-19 06:00:00,144.4,144.465,144.4,144.451,438700002.0
2006-04-19 06:05:00,144.452,144.456,144.421,144.431,414099997.0
2006-04-19 06:10:00,144.433,144.445,144.424,144.424,336200003.0
2006-04-19 06:15:00,144.425,144.452,144.411,144.44,345300003.0
2006-04-19 06:20:00,144.44,144.446,144.393,144.421,446200003.0
2006-04-19 06:25:00,144.425,144.449,144.394,144.424,423399999.0
2006-04-19 06:30:00,144.422,144.424,144.396,144.401,454699993.0
2006-04-19 06:35:00,144.398,144.432,144.384,144.402,309800000.0
2006-04-19 06:40:00,144.398,144.432,144.395,144.409,581400000.0
2006-04-19 06:45:00,144.407,144.436,144.393,144.436,427499998.0
2006-04-19 06:50:00,144.432,144.464,144.432,144.45,428299999.0
2006-04-19 06:55:00,144.45,144.478,144.449,144.467,424699999.0
2006-04-19 07:00:00,144.469,144.469,144.436,144.445,443999995.0
2006-04-19 07:05:00,144.433,144.466,144.432,144.463,598199999.0
2006-04-19 07:10:00,144.47,144.47,144.442,144.449,551699999.0
2006-04-19 07:15:00,144.434,144.481,144.434,144.455,333499998.0
2006-04-19 07:20:00,144.435,144.442,144.425,144.442,351099998.0
2006-04-19 07:25:00,144.432,144.44,144.412,144.422,407700001.0
2006-04-19 07:30:00,144.425,144.465,144.423,144.465,285900000.0
2006-04-19 07:35:00,144.461,144.463,144.423,144.43,407100004.0
2006-04-19 07:40:00,144.427,144.429,144.381,144.414,324300000.0
2006-04-19 07:45:00,144.403,144.429,144.395,144.42,310000003.0
2006-04-19 07:50:00,144.422,144.443,144.403,144.436,369300000.0
2006-04-19 07:55:00,144.441,144.461,144.417,144.441,394499996.0
2006-04-19 08:00:00,144.423,144.458,144.403,144.426,397199998.0
2006-04-19 08:05:00,144.423,144.486,144.41,144.486,337900000.0
2006-04-19 08:10:00,144.509,144.53,144.481,144.503,573300002.0
2006-04-19 08:15:00,144.481,144.494,144.437,144.438,379699999.0
2006-04-19 08:20:00,144.426,144.465,144.416,144.438,647699995.0
2006-04-19 08:25:00,144.433,144.451,144.417,144.433,571900004.0
2006-04-19 08:30:00,144.43,144.456,144.399,144.435,591200003.0
2006-04-19 08:35:00,144.435,144.57,144.426,144.55,450399999.0
2006-04-19 08:40:00,144.557,144.568,144.52,144.542,521399998.0
2006-04-19 08:45:00,144.54,144.608,144.506,144.606,475200002.0
2006-04-19 08:50:00,144.608,144.625,144.563,144.565,437999998.0
2006-04-19 08:55:00,144.571,144.577,144.547,144.559,568200006.0
2006-04-19 09:00:00,144.562,144.567,144.515,144.521,368200002.0
2006-04-19 09:05:00,144.525,144.536,144.511,144.535,328400000.0
2006-04-19 09:10:00,144.523,144.554,144.511,144.542,520500003.0
2006-04-19 09:15:00,144.543,144.668,144.542,144.63,496700000.0
2006-04-19 09:20:00,144.617,144.656,144.614,144.636,348500000.0
2006-04-19 09:25:00,144.633,144.65,144.61,144.61,421600001.0
2006-04-19 09:30:00,144.619,144.686,144.619,144.658,581900001.0
2006-04-19 09:35:00,144.655,144.674,144.636,144.645,420299998.0
2006-04-19 09:40:00,144.653,144.688,144.642,144.68,484599997.0
2006-04-19 09:45:00,144.685,144.69,144.652,144.659,428999997.0
2006-04-19 09:50:00,144.655,144.686,144.655,144.685,365300000.0
2006-04-19 09:55:00,144.685,144.697,144.62,144.63,341099998.0
2006-04-19 10:00:00,144.601,144.627,144.56,144.624,483600000.0
2006-04-19 10:05:00,144.644,144.68,144.602,144.602,565899993.0
2006-04-19 10:10:00,144.607,144.624,144.549,144.549,498899997.0
2006-04-19 10:15:00,144.545,144.613,144.53,144.597,427800001.0
2006-04-19 10:20:00,144.6,144.606,144.57,144.57,522500003.0
2006-04-19 10:25:00,144.566,144.591,144.551,144.579,598499999.0
2006-04-19 10:30:00,144.585,144.604,144.56,144.59,510099998.0
2006-04-19 10:35:00,144.604,144.628,144.571,144.605,402399998.0
2006-04-19 10:40:00,144.61,144.628,144.585,144.585,509600002.0
2006-04-19 10:45:00,144.589,144.605,144.559,144.6,278100003.0
2006-04-19 10:50:00,144.603,144.639,144.603,144.623,506499998.0
2006-04-19 10:55:00,144.617,144.617,144.537,144.56,468199999.0
2006-04-19 11:00:00,144.561,144.561,144.508,144.508,487099999.0
2006-04-19 11:05:00,144.52,144.564,144.516,144.55,563599998.0
2006-04-19 11:10:00,144.545,144.602,144.533,144.602,532100002.0
2006-04-19 11:15:00,144.6,144.607,144.573,144.588,498099997.0
2006-04-19 11:20:00,144.575,144.585,144.515,144.54,613099996.0
2006-04-19 11:25:00,144.537,144.551,144.497,144.504,476900002.0
2006-04-19 11:30:00,144.506,144.513,144.402,144.407,412299999.0
2006-04-19 11:35:00,144.406,144.422,144.36,144.422,484400000.0
2006-04-19 11:40:00,144.409,144.431,144.393,144.425,429699998.0
2006-04-19 11:45:00,144.42,144.427,144.401,144.415,485800001.0
2006-04-19 11:50:00,144.407,144.431,144.389,144.431,513900003.0
2006-04-19 11:55:00,144.443,144.461,144.393,144.395,503100000.0
2006-04-19 12:00:00,144.387,144.393,144.24,144.337,546799996.0
2006-04-19 12:05:00,144.332,144.401,144.325,144.331,511799999.0
2006-04-19 12:10:00,144.333,144.393,144.321,144.386,575300000.0
2006-04-19 12:15:00,144.38,144.398,144.37,144.393,574100001.0
2006-04-19 12:20:00,144.386,144.42,144.386,144.412,486900004.0
2006-04-19 12:25:00,144.415,144.444,144.407,144.428,430699996.0
2006-04-19 12:30:00,144.43,144.443,144.383,144.39,573099999.0
2006-04-19 12:35:00,144.391,144.394,144.365,144.368,329300000.0
2006-04-19 12:40:00,144.363,144.363,144.33,144.338,413100001.0
2006-04-19 12:45:00,144.348,144.372,144.342,144.365,549900000.0
2006-04-19 12:50:00,144.37,144.372,144.322,144.333,430400004.0
2006-04-19 12:55:00,144.325,144.326,144.297,144.3,469200000.0
2006-04-19 13:00:00,144.302,144.326,144.279,144.29,402399998.0
2006-04-19 13:05:00,144.296,144.339,144.252,144.339,317200005.0
2006-04-19 13:10:00,144.342,144.354,144.312,144.323,535800001.0
2006-04-19 13:15:00,144.328,144.389,144.328,144.36,483000000.0
2006-04-19 13:20:00,144.366,144.388,144.355,144.388,444799996.0
2006-04-19 13:25:00,144.387,144.446,144.366,144.428,480300000.0
2006-04-19 13:30:00,144.424,144.454,144.4,144.41,420300001.0
2006-04-19 13:35:00,144.403,144.444,144.403,144.436,460199998.0
2006-04-19 13:40:00,144.433,144.46,144.398,144.404,380400000.0
2006-04-19 13:45:00,144.413,144.442,144.397,144.435,434399996.0
2006-04-19 13:50:00,144.422,144.478,144.422,144.478,469400001.0
2006-04-19 13:55:00,144.478,144.486,144.448,144.457,400800000.0
2006-04-19 14:00:00,144.463,144.496,144.459,144.495,464999997.0
2006-04-19 14:05:00,144.498,144.511,144.48,144.507,379599999.0
2006-04-19 14:10:00,144.5,144.57,144.493,144.57,471100005.0
2006-04-19 14:15:00,144.569,144.597,144.498,144.498,326100003.0
2006-04-19 14:20:00,144.498,144.54,144.47,144.54,524999999.0
2006-04-19 14:25:00,144.539,144.54,144.483,144.537,678100000.0
2006-04-19 14:30:00,144.48,144.48,144.373,144.443,503400000.0
2006-04-19 14:35:00,144.443,144.556,144.4,144.548,425399998.0
2006-04-19 14:40:00,144.548,144.575,144.493,144.575,460299999.0
2006-04-19 14:45:00,144.58,144.615,144.546,144.615,476599999.0
2006-04-19 14:50:00,144.635,144.639,144.533,144.618,529500001.0
2006-04-19 14:55:00,144.612,144.656,144.596,144.649,583899994.0
2006-04-19 15:00:00,144.66,144.665,144.609,144.647,542099999.0
2006-04-19 15:05:00,144.632,144.78,144.628,144.698,411399999.0
2006-04-19 15:10:00,144.685,144.721,144.632,144.673,484900000.0
2006-04-19 15:15:00,144.655,144.71,144.645,144.71,429999996.0
2006-04-19 15:20:00,144.715,144.86,144.696,144.857,667799999.0
2006-04-19 15:25:00,144.885,144.917,144.85,144.917,523799995.0
2006-04-19 15:30:00,144.917,144.96,144.907,144.945,538699999.0
2006-04-19 15:35:00,144.947,144.994,144.905,144.905,461299998.0
2006-04-19 15:40:00,144.907,144.945,144.907,144.915,419400002.0
2006-04-19 15:45:00,144.917,144.99,144.917,144.92,342499996.0
2006-04-19 15:50:00,144.919,144.989,144.919,144.98,365800004.0
2006-04-19 15:55:00,144.966,145.092,144.963,145.064,455899994.0
2006-04-19 16:00:00,145.056,145.092,145.045,145.076,467099997.0
2006-04-19 16:05:00,145.099,145.236,145.099,145.205,599000000.0
2006-04-19 16:10:00,145.205,145.243,145.171,145.217,682799992.0
2006-04-19 16:15:00,145.215,145.256,145.203,145.228,406600002.0
2006-04-19 16:20:00,145.23,145.247,145.209,145.224,391999997.0
2006-04-19 16:25:00,145.225,145.293,145.225,145.28,572100002.0
2006-04-19 16:30:00,145.283,145.289,145.241,145.27,529600006.0
2006-04-19 16:35:00,145.292,145.32,145.28,145.281,418400002.0
2006-04-19 16:40:00,145.277,145.277,145.223,145.235,459900001.0
2006-04-19 16:45:00,145.247,145.285,145.238,145.254,568700003.0
2006-04-19 16:50:00,145.252,145.252,145.21,145.212,545899999.0
2006-04-19 16:55:00,145.224,145.294,145.224,145.284,452799996.0
2006-04-19 17:00:00,145.283,145.283,145.23,145.253,548100000.0
2006-04-19 17:05:00,145.252,145.272,145.213,145.25,515799995.0
2006-04-19 17:10:00,145.264,145.273,145.193,145.246,443300000.0
2006-04-19 17:15:00,145.243,145.254,145.205,145.215,327300003.0
2006-04-19 17:20:00,145.218,145.223,145.145,145.151,647400003.0
2006-04-19 17:25:00,145.152,145.17,145.133,145.148,482800000.0
2006-04-19 17:30:00,145.151,145.176,145.141,145.155,438300001.0
2006-04-19 17:35:00,145.165,145.165,145.126,145.15,429399997.0
2006-04-19 17:40:00,145.155,145.173,145.127,145.17,621200001.0
2006-04-19 17:45:00,145.166,145.185,145.157,145.17,449099996.0
2006-04-19 17:50:00,145.17,145.194,145.156,145.16,485199994.0
2006-04-19 17:55:00,145.159,145.163,145.115,145.137,465899997.0
2006-04-19 18:00:00,145.133,145.158,145.098,145.134,6765599977.0
2006-04-19 18:05:00,145.135,145.222,145.125,145.175,7695199980.0
2006-04-19 18:10:00,145.178,145.2,145.139,145.139,5248500011.0
2006-04-19 18:15:00,145.136,145.199,145.098,145.187,4859399993.0
2006-04-19 18:20:00,145.187,145.331,145.141,145.325,6735099998.0
2006-04-19 18:25:00,145.327,145.328,145.24,145.275,4172900000.0
2006-04-19 18:30:00,145.272,145.275,145.222,145.241,5864299994.0
2006-04-19 18:35:00,145.238,145.246,145.219,145.23,3036499986.0
2006-04-19 18:40:00,145.229,145.248,145.218,145.244,3046599995.0
2006-04-19 18:45:00,145.243,145.262,145.214,145.243,1844299990.0
2006-04-19 18:50:00,145.244,145.333,145.244,145.303,3855799995.0
2006-04-19 18:55:00,145.305,145.338,145.279,145.3,3163600006.0
2006-04-19 19:00:00,145.295,145.368,145.294,145.352,1977299991.0
2006-04-19 19:05:00,145.361,145.392,145.31,145.334,3723799980.0
2006-04-19 19:10:00,145.344,145.369,145.311,145.317,1350800003.0
2006-04-19 19:15:00,145.311,145.36,145.305,145.348,2688399996.0
2006-04-19 19:20:00,145.35,145.351,145.303,145.32,2582899985.0
2006-04-19 19:25:00,145.325,145.382,145.319,145.372,3436999996.0
2006-04-19 19:30:00,145.371,145.388,145.331,145.332,3700900001.0
2006-04-19 19:35:00,145.327,145.35,145.26,145.277,2599899993.0
2006-04-19 19:40:00,145.292,145.303,145.263,145.291,2676599996.0
2006-04-19 19:45:00,145.291,145.319,145.284,145.288,1623700000.0
2006-04-19 19:50:00,145.285,145.3,145.266,145.283,2201499999.0
2006-04-19 19:55:00,145.277,145.29,145.223,145.284,2175100002.0
2006-04-19 20:00:00,145.296,145.321,145.278,145.297,1423700003.0
2006-04-19 20:05:00,145.306,145.355,145.3,145.325,2206399998.0
2006-04-19 20:10:00,145.318,145.352,145.314,145.323,2641999995.0
2006-04-19 20:15:00,145.332,145.361,145.318,145.33,2265199987.0
2006-04-19 20:20:00,145.331,145.337,145.255,145.276,1723700002.0
2006-04-19 20:25:00,145.285,145.317,145.26,145.274,3700799991.0
2006-04-19 20:30:00,145.269,145.295,145.251,145.273,4598199994.0
2006-04-19 20:35:00,145.273,145.328,145.261,145.288,2944099994.0
2006-04-19 20:40:00,145.282,145.36,145.273,145.345,2766500006.0
2006-04-19 20:45:00,145.34,145.34,145.263,145.283,3529000004.0
2006-04-19 20:50:00,145.284,145.308,145.276,145.288,3294200006.0
2006-04-19 20:55:00,145.28,145.29,145.235,145.248,5014599981.0
2006-04-19 21:00:00,145.252,145.278,145.243,145.248,3732999987.0
2006-04-19 21:05:00,145.255,145.274,145.225,145.24,2341599992.0
2006-04-19 21:10:00,145.241,145.269,145.232,145.25,2462799988.0
2006-04-19 21:15:00,145.241,145.246,145.205,145.208,2985299996.0
2006-04-19 21:20:00,145.213,145.237,145.169,145.215,3342699995.0
2006-04-19 21:25:00,145.215,145.235,145.196,145.196,1436699998.0
2006-04-19 21:30:00,145.191,145.208,145.174,145.183,1266999997.0
2006-04-19 21:35:00,145.182,145.231,145.103,145.103,1050700000.0
2006-04-19 21:40:00,145.095,145.183,145.078,145.157,1889399998.0
2006-04-19 21:45:00,145.16,145.183,145.129,145.148,1448500003.0
2006-04-19 21:50:00,145.156,145.157,145.13,145.135,498499999.0
2006-04-19 21:55:00,145.136,145.166,145.108,145.166,454600004.0
2006-04-19 22:00:00,145.167,145.176,145.065,145.089,1576599994.0
2006-04-19 22:05:00,145.084,145.095,145.055,145.07,501100001.0
2006-04-19 22:10:00,145.071,145.078,145.034,145.037,730299998.0
2006-04-19 22:15:00,145.036,145.042,145.024,145.029,699999998.0
2006-04-19 22:20:00,145.028,145.039,144.993,145.012,659400001.0
2006-04-19 22:25:00,145.017,145.059,145.014,145.059,1565400003.0
2006-04-19 22:30:00,145.057,145.064,145.03,145.04,908100008.0
2006-04-19 22:35:00,145.04,145.063,145.022,145.032,1313200006.0
2006-04-19 22:40:00,145.031,145.06,145.019,145.032,1201199996.0
2006-04-19 22:45:00,145.03,145.083,145.03,145.073,983800003.0
2006-04-19 22:50:00,145.076,145.113,145.065,145.113,957099998.0
2006-04-19 22:55:00,145.117,145.175,145.117,145.155,620200000.0
2006-04-19 23:00:00,145.175,145.219,145.119,145.157,517299999.0
2006-04-19 23:05:00,145.133,145.188,145.133,145.156,541000000.0
2006-04-19 23:10:00,145.12,145.201,145.107,145.155,474200003.0
2006-04-19 23:15:00,145.179,145.179,145.12,145.143,674300000.0
2006-04-19 23:20:00,145.15,145.17,145.109,145.168,640699993.0
2006-04-19 23:25:00,145.172,145.222,145.16,145.182,479699997.0
2006-04-19 23:30:00,145.178,145.178,145.12,145.13,253400000.0
2006-04-19 23:35:00,145.142,145.154,145.094,145.095,400300001.0
2006-04-19 23:40:00,145.088,145.114,145.085,145.114,419399999.0
2006-04-19 23:45:00,145.12,145.129,145.092,145.092,410799995.0
2006-04-19 23:50:00,145.1,145.12,145.092,145.115,413899997.0
2006-04-19 23:55:00,145.114,145.144,145.061,145.065,498699997.0
2006-04-20 00:00:00,145.058,145.173,145.058,145.152,474099996.0
2006-04-20 00:05:00,145.148,145.157,145.135,145.148,389200004.0
2006-04-20 00:10:00,145.15,145.162,145.135,145.157,359400004.0
2006-04-20 00:15:00,145.164,145.175,145.144,145.153,492200004.0
2006-04-20 00:20:00,145.151,145.17,145.105,145.127,431000003.0
2006-04-20 00:25:00,145.144,145.144,145.115,145.13,337100004.0
2006-04-20 00:30:00,145.132,145.172,145.128,145.157,427999998.0
2006-04-20 00:35:00,145.15,145.169,145.138,145.153,389400003.0
2006-04-20 00:40:00,145.148,145.178,145.137,145.172,599800006.0
2006-04-20 00:45:00,145.174,145.256,145.174,145.208,561600004.0
2006-04-20 00:50:00,145.207,145.24,145.197,145.24,390300000.0
2006-04-20 00:55:00,145.245,145.278,145.244,145.253,557099997.0
2006-04-20 01:00:00,145.252,145.297,145.218,145.289,457999996.0
2006-04-20 01:05:00,145.285,145.292,145.263,145.29,425300001.0
2006-04-20 01:10:00,145.293,145.296,145.264,145.295,463699996.0
2006-04-20 01:15:00,145.288,145.288,145.236,145.259,481000000.0
2006-04-20 01:20:00,145.266,145.277,145.246,145.265,536999998.0
2006-04-20 01:25:00,145.263,145.277,145.242,145.242,449799999.0
2006-04-20 01:30:00,145.239,145.286,145.239,145.274,477800001.0
2006-04-20 01:35:00,145.275,145.275,145.217,145.217,411500000.0
2006-04-20 01:40:00,145.217,145.219,145.15,145.188,418300002.0
2006-04-20 01:45:00,145.192,145.255,145.192,145.25,440699999.0
2006-04-20 01:50:00,145.217,145.241,145.173,145.207,495599996.0
2006-04-20 01:55:00,145.217,145.262,145.197,145.245,464999999.0
2006-04-20 02:00:00,145.23,145.254,145.193,145.193,436800002.0
2006-04-20 02:05:00,145.178,145.184,145.139,145.153,547100001.0
2006-04-20 02:10:00,145.15,145.155,145.121,145.138,520300001.0
2006-04-20 02:15:00,145.145,145.145,145.047,145.084,369200000.0
2006-04-20 02:20:00,145.077,145.077,145.025,145.032,337399998.0
2006-04-20 02:25:00,145.016,145.068,145.002,145.029,515699994.0
2006-04-20 02:30:00,145.023,145.042,144.975,145.027,583000008.0
2006-04-20 02:35:00,145.022,145.055,144.999,145.055,399500002.0
2006-04-20 02:40:00,145.062,145.064,145.013,145.028,479200000.0
2006-04-20 02:45:00,145.034,145.07,144.996,145.063,498099998.0
2006-04-20 02:50:00,145.072,145.146,145.04,145.146,406400000.0
2006-04-20 02:55:00,145.164,145.169,145.115,145.115,553299998.0
2006-04-20 03:00:00,145.11,145.11,145.047,145.047,390000004.0
2006-04-20 03:05:00,145.044,145.054,145.025,145.041,362300000.0
2006-04-20 03:10:00,145.056,145.129,145.056,145.107,375700004.0
2006-04-20 03:15:00,145.113,145.135,145.088,145.114,591000006.0
2006-04-20 03:20:00,145.135,145.182,145.127,145.135,487199998.0
2006-04-20 03:25:00,145.131,145.143,145.072,145.101,549099996.0
2006-04-20 03:30:00,145.11,145.192,145.097,145.19,403200002.0
2006-04-20 03:35:00,145.193,145.226,145.177,145.226,333700001.0
2006-04-20 03:40:00,145.226,145.234,145.195,145.213,460400001.0
2006-04-20 03:45:00,145.216,145.218,145.167,145.197,575900003.0
2006-04-20 03:50:00,145.197,145.217,145.181,145.217,538600003.0
2006-04-20 03:55:00,145.205,145.235,145.199,145.2,270999999.0
2006-04-20 04:00:00,145.193,145.231,145.182,145.184,509899999.0
2006-04-20 04:05:00,145.183,145.202,145.17,145.198,541199998.0
2006-04-20 04:10:00,145.201,145.212,145.178,145.18,319200001.0
2006-04-20 04:15:00,145.176,145.188,145.16,145.16,466599998.0
2006-04-20 04:20:00,145.161,145.169,145.127,145.151,402000003.0
2006-04-20 04:25:00,145.138,145.152,145.125,145.144,614700001.0
2006-04-20 04:30:00,145.156,145.171,145.138,145.164,514900004.0
2006-04-20 04:35:00,145.166,145.17,145.142,145.143,534200001.0
2006-04-20 04:40:00,145.153,145.185,145.143,145.185,382999999.0
2006-04-20 04:45:00,145.185,145.231,145.163,145.178,348100005.0
2006-04-20 04:50:00,145.181,145.199,145.145,145.196,414300000.0
2006-04-20 04:55:00,145.196,145.234,145.196,145.23,479799994.0
2006-04-20 05:00:00,145.23,145.255,145.214,145.233,530099998.0
2006-04-20 05:05:00,145.218,145.232,145.181,145.197,508700002.0
2006-04-20 05:10:00,145.2,145.221,145.2,145.205,484600001.0
2006-04-20 05:15:00,145.207,145.21,145.181,145.197,310800001.0
2006-04-20 05:20:00,145.188,145.212,145.174,145.192,460500005.0
2006-04-20 05:25:00,145.194,145.198,145.172,145.185,461600001.0
2006-04-20 05:30:00,145.182,145.208,145.182,145.2,412999998.0
2006-04-20 05:35:00,145.201,145.216,145.189,145.202,227000000.0
2006-04-20 05:40:00,145.208,145.211,145.185,145.19,509399998.0
2006-04-20 05:45:00,145.19,145.196,145.168,145.177,393400001.0
2006-04-20 05:50:00,145.178,145.195,145.172,145.19,382999998.0
2006-04-20 05:55:00,145.191,145.191,145.149,145.168,416200000.0
2006-04-20 06:00:00,145.163,145.167,145.114,145.12,579100004.0
2006-04-20 06:05:00,145.128,145.162,145.114,145.161,570299997.0
2006-04-20 06:10:00,145.163,145.207,145.159,145.207,397700002.0
2006-04-20 06:15:00,145.215,145.256,145.204,145.235,381100002.0
2006-04-20 06:20:00,145.237,145.24,145.192,145.197,407700000.0
2006-04-20 06:25:00,145.203,145.222,145.194,145.219,544400002.0
2006-04-20 06:30:00,145.217,145.23,145.201,145.207,386899999.0
2006-04-20 06:35:00,145.216,145.236,145.213,145.23,257400003.0
2006-04-20 06:40:00,145.223,145.232,145.21,145.21,450400005.0
2006-04-20 06:45:00,145.221,145.246,145.213,145.221,376899998.0
2006-04-20 06:50:00,145.222,145.239,145.214,145.228,447000000.0
2006-04-20 06:55:00,145.221,145.251,145.221,145.232,562699998.0
2006-04-20 07:00:00,145.24,145.242,145.214,145.218,459599994.0
2006-04-20 07:05:00,145.202,145.22,145.172,145.197,456400002.0
2006-04-20 07:10:00,145.203,145.242,145.193,145.23,470299996.0
2006-04-20 07:15:00,145.224,145.23,145.197,145.208,330800002.0
2006-04-20 07:20:00,145.2,145.26,145.2,145.26,410299998.0
2006-04-20 07:25:00,145.247,145.247,145.213,145.215,366200002.0
2006-04-20 07:30:00,145.208,145.24,145.196,145.238,332399998.0
2006-04-20 07:35:00,145.243,145.256,145.225,145.244,656899997.0
2006-04-20 07:40:00,145.245,145.264,145.233,145.257,427599998.0
2006-04-20 07:45:00,145.253,145.277,145.241,145.266,503000000.0
2006-04-20 07:50:00,145.268,145.291,145.246,145.274,384399999.0
2006-04-20 07:55:00,145.273,145.284,145.244,145.253,369499996.0
2006-04-20 08:00:00,145.25,145.289,145.25,145.268,474800000.0
2006-04-20 08:05:00,145.268,145.331,145.257,145.305,419499997.0
2006-04-20 08:10:00,145.305,145.305,145.27,145.277,394800005.0
2006-04-20 08:15:00,145.274,145.318,145.268,145.305,339600000.0
2006-04-20 08:20:00,145.308,145.311,145.234,145.253,799100006.0
2006-04-20 08:25:00,145.241,145.247,145.196,145.211,457399999.0
2006-04-20 08:30:00,145.21,145.239,145.186,145.231,372600000.0
2006-04-20 08:35:00,145.223,145.264,145.219,145.24,488200002.0
2006-04-20 08:40:00,145.24,145.262,145.231,145.243,647500001.0
2006-04-20 08:45:00,145.234,145.283,145.218,145.222,459299997.0
2006-04-20 08:50:00,145.221,145.226,145.124,145.13,488000002.0
2006-04-20 08:55:00,145.136,145.172,145.121,145.172,453300006.0
2006-04-20 09:00:00,145.165,145.196,145.157,145.195,462400001.0
2006-04-20 09:05:00,145.197,145.245,145.193,145.245,578800007.0
2006-04-20 09:10:00,145.235,145.255,145.221,145.222,558199997.0
2006-04-20 09:15:00,145.221,145.233,145.198,145.221,572399999.0
2006-04-20 09:20:00,145.216,145.239,145.21,145.232,519899998.0
2006-04-20 09:25:00,145.235,145.283,145.235,145.255,582900003.0
2006-04-20 09:30:00,145.256,145.275,145.243,145.251,410200002.0
2006-04-20 09:35:00,145.25,145.274,145.241,145.253,346699999.0
2006-04-20 09:40:00,145.26,145.27,145.199,145.207,558000003.0
2006-04-20 09:45:00,145.21,145.215,145.185,145.185,476900009.0
2006-04-20 09:50:00,145.185,145.203,145.164,145.169,397499999.0
2006-04-20 09:55:00,145.165,145.258,145.137,145.258,496199995.0
2006-04-20 10:00:00,145.256,145.295,145.214,145.27,382600000.0
2006-04-20 10:05:00,145.268,145.274,145.228,145.239,435699996.0
2006-04-20 10:10:00,145.238,145.238,145.175,145.214,555799993.0
2006-04-20 10:15:00,145.215,145.24,145.2,145.206,423500001.0
2006-04-20 10:20:00,145.199,145.229,145.198,145.198,437899996.0
2006-04-20 10:25:00,145.199,145.205,145.122,145.129,508600003.0
2006-04-20 10:30:00,145.128,145.301,145.119,145.294,355800000.0
2006-04-20 10:35:00,145.307,145.455,145.284,145.418,640599996.0
2006-04-20 10:40:00,145.408,145.408,145.265,145.265,436099998.0
2006-04-20 10:45:00,145.256,145.351,145.256,145.316,633599998.0
2006-04-20 10:50:00,145.326,145.337,145.297,145.31,470899998.0
2006-04-20 10:55:00,145.305,145.308,145.251,145.266,350300000.0
2006-04-20 11:00:00,145.267,145.28,145.225,145.237,426400002.0
2006-04-20 11:05:00,145.251,145.251,145.199,145.21,546699999.0
2006-04-20 11:10:00,145.202,145.231,145.193,145.22,524699998.0
2006-04-20 11:15:00,145.207,145.235,145.142,145.16,511200000.0
2006-04-20 11:20:00,145.157,145.178,145.144,145.172,578399995.0
2006-04-20 11:25:00,145.182,145.204,145.108,145.108,586799998.0
2006-04-20 11:30:00,145.111,145.128,145.086,145.098,632999992.0
2006-04-20 11:35:00,145.1,145.17,145.1,145.165,445500000.0
2006-04-20 11:40:00,145.161,145.177,145.144,145.168,499600000.0
2006-04-20 11:45:00,145.167,145.186,145.157,145.179,605400000.0
2006-04-20 11:50:00,145.173,145.249,145.158,145.237,401400001.0
2006-04-20 11:55:00,145.237,145.237,145.173,145.183,486899998.0
2006-04-20 12:00:00,145.177,145.184,145.129,145.143,610899998.0
2006-04-20 12:05:00,145.14,145.165,145.133,145.165,330199996.0
2006-04-20 12:10:00,145.173,145.173,145.14,145.147,459999999.0
2006-04-20 12:15:00,145.142,145.198,145.142,145.198,489300001.0
2006-04-20 12:20:00,145.198,145.202,145.174,145.202,257599997.0
2006-04-20 12:25:00,145.195,145.205,145.135,145.161,535199997.0
2006-04-20 12:30:00,145.16,145.183,145.133,145.163,474000001.0
2006-04-20 12:35:00,145.161,145.168,145.143,145.151,341000002.0
2006-04-20 12:40:00,145.157,145.165,145.028,145.03,529099998.0
2006-04-20 12:45:00,145.04,145.12,145.012,145.114,511499998.0
2006-04-20 12:50:00,145.116,145.136,145.082,145.092,458399998.0
2006-04-20 12:55:00,145.087,145.107,145.023,145.023,593899998.0
2006-04-20 13:00:00,145.025,145.056,145.012,145.018,411500000.0
2006-04-20 13:05:00,145.007,145.027,144.965,144.988,481299992.0
2006-04-20 13:10:00,144.983,145.034,144.964,145.024,410799998.0
2006-04-20 13:15:00,145.02,145.028,144.983,144.983,401599996.0
2006-04-20 13:20:00,145.001,145.053,145.001,145.053,303500000.0
2006-04-20 13:25:00,145.05,145.072,145.041,145.063,444899994.0
2006-04-20 13:30:00,145.063,145.08,145.036,145.08,548999999.0
2006-04-20 13:35:00,145.075,145.104,145.045,145.104,561499999.0
2006-04-20 13:40:00,145.104,145.147,145.104,145.137,574599996.0
2006-04-20 13:45:00,145.135,145.171,145.131,145.161,404399999.0
2006-04-20 13:50:00,145.156,145.169,145.149,145.168,421999998.0
2006-04-20 13:55:00,145.167,145.181,145.159,145.159,364199995.0
2006-04-20 14:00:00,145.161,145.192,145.153,145.192,449999999.0
2006-04-20 14:05:00,145.185,145.247,145.169,145.237,474000000.0
2006-04-20 14:10:00,145.223,145.251,145.203,145.24,512199995.0
2006-04-20 14:15:00,145.234,145.234,145.191,145.213,568999998.0
2006-04-20 14:20:00,145.202,145.202,145.151,145.178,430199999.0
2006-04-20 14:25:00,145.179,145.187,145.117,145.129,371500003.0
2006-04-20 14:30:00,145.13,145.145,145.101,145.123,439599996.0
2006-04-20 14:35:00,145.111,145.124,145.068,145.086,469100001.0
2006-04-20 14:40:00,145.093,145.129,145.083,145.108,506499997.0
2006-04-20 14:45:00,145.104,145.147,145.101,145.131,446599998.0
2006-04-20 14:50:00,145.132,145.197,145.117,145.181,465099998.0
2006-04-20 14:55:00,145.175,145.186,145.097,145.128,402999996.0
2006-04-20 15:00:00,145.144,145.164,145.116,145.121,493399999.0
2006-04-20 15:05:00,145.123,145.16,145.04,145.116,345600004.0
2006-04-20 15:10:00,145.108,145.128,145.026,145.026,539499999.0
2006-04-20 15:15:00,145.005,145.049,144.995,145.045,612100001.0
2006-04-20 15:20:00,145.049,145.07,145.034,145.065,628100003.0
2006-04-20 15:25:00,145.069,145.082,145.008,145.008,718500000.0
2006-04-20 15:30:00,144.999,145.038,144.992,145.011,643499999.0
2006-04-20 15:35:00,145.011,145.011,144.927,144.955,647799992.0
2006-04-20 15:40:00,144.958,144.962,144.854,144.854,447800000.0
2006-04-20 15:45:00,144.829,144.853,144.746,144.77,560000002.0
2006-04-20 15:50:00,144.782,144.788,144.699,144.713,407799994.0
2006-04-20 15:55:00,144.702,144.74,144.698,144.717,510900001.0
2006-04-20 16:00:00,144.705,144.728,144.605,144.61,532900002.0
2006-04-20 16:05:00,144.594,144.597,144.528,144.577,488900001.0
2006-04-20 16:10:00,144.583,144.649,144.57,144.649,511900002.0
2006-04-20 16:15:00,144.653,144.693,144.581,144.617,347499999.0
2006-04-20 16:20:00,144.637,144.649,144.597,144.641,521000001.0
2006-04-20 16:25:00,144.641,144.659,144.588,144.613,521499999.0
2006-04-20 16:30:00,144.62,144.705,144.612,144.686,444600000.0
2006-04-20 16:35:00,144.685,144.694,144.639,144.648,503900000.0
2006-04-20 16:40:00,144.653,144.675,144.64,144.645,449699998.0
2006-04-20 16:45:00,144.641,144.643,144.521,144.531,494100004.0
2006-04-20 16:50:00,144.55,144.588,144.524,144.58,276299999.0
2006-04-20 16:55:00,144.58,144.707,144.577,144.638,527600004.0
2006-04-20 17:00:00,144.631,144.742,144.616,144.688,418200000.0
2006-04-20 17:05:00,144.689,144.751,144.688,144.745,479399998.0
2006-04-20 17:10:00,144.743,144.743,144.652,144.699,656199991.0
2006-04-20 17:15:00,144.678,144.678,144.587,144.635,555099999.0
2006-04-20 17:20:00,144.64,144.696,144.64,144.662,513000000.0
2006-04-20 17:25:00,144.662,144.704,144.639,144.661,573600004.0
2006-04-20 17:30:00,144.66,144.713,144.645,144.691,593899996.0
2006-04-20 17:35:00,144.683,144.686,144.654,144.68,502499995.0
2006-04-20 17:40:00,144.685,144.729,144.674,144.724,453699998.0
2006-04-20 17:45:00,144.729,144.759,144.69,144.759,361400000.0
2006-04-20 17:50:00,144.781,144.82,144.762,144.803,566500006.0
2006-04-20 17:55:00,144.81,144.827,144.738,144.777,382199999.0
2006-04-20 18:00:00,144.789,144.797,144.741,144.78,6340099995.0
2006-04-20 18:05:00,144.782,144.811,144.757,144.798,7921399983.0
2006-04-20 18:10:00,144.809,144.84,144.798,144.84,5103700009.0
2006-04-20 18:15:00,144.836,144.871,144.799,144.863,5229899982.0
2006-04-20 18:20:00,144.858,144.871,144.834,144.847,6054800000.0
2006-04-20 18:25:00,144.852,144.864,144.814,144.825,4392500001.0
2006-04-20 18:30:00,144.82,144.828,144.767,144.79,5424799977.0
2006-04-20 18:35:00,144.797,144.809,144.734,144.743,3260399987.0
2006-04-20 18:40:00,144.739,144.757,144.729,144.75,2598599988.0
2006-04-20 18:45:00,144.742,144.753,144.72,144.726,2100300004.0
2006-04-20 18:50:00,144.725,144.737,144.702,144.712,4268699993.0
2006-04-20 18:55:00,144.716,144.765,144.711,144.76,3443799986.0
2006-04-20 19:00:00,144.752,144.766,144.705,144.718,2363699997.0
2006-04-20 19:05:00,144.725,144.75,144.703,144.709,3715200001.0
2006-04-20 19:10:00,144.708,144.737,144.679,144.706,1412199999.0
2006-04-20 19:15:00,144.702,144.74,144.697,144.729,2804500006.0
2006-04-20 19:20:00,144.735,144.793,144.723,144.793,2549799986.0
2006-04-20 19:25:00,144.793,144.803,144.775,144.784,3399499993.0
2006-04-20 19:30:00,144.785,144.815,144.78,144.793,3521499987.0
2006-04-20 19:35:00,144.788,144.825,144.783,144.809,2515900000.0
2006-04-20 19:40:00,144.814,144.817,144.777,144.797,2383799995.0
2006-04-20 19:45:00,144.801,144.819,144.778,144.795,1854300005.0
2006-04-20 19:50:00,144.794,144.808,144.781,144.791,1883399989.0
2006-04-20 19:55:00,144.792,144.815,144.768,144.798,2085799997.0
2006-04-20 20:00:00,144.802,144.819,144.797,144.807,1590299997.0
2006-04-20 20:05:00,144.808,144.819,144.777,144.79,2514400000.0
2006-04-20 20:10:00,144.789,144.817,144.784,144.812,2343400002.0
2006-04-20 20:15:00,144.807,144.825,144.787,144.81,2343399996.0
2006-04-20 20:20:00,144.812,144.817,144.78,144.796,1675999997.0
2006-04-20 20:25:00,144.795,144.822,144.774,144.805,3533999996.0
2006-04-20 20:30:00,144.799,144.822,144.777,144.78,5095699991.0
2006-04-20 20:35:00,144.783,144.788,144.767,144.772,3062000001.0
2006-04-20 20:40:00,144.765,144.781,144.752,144.755,3385100006.0
2006-04-20 20:45:00,144.752,144.771,144.726,144.764,3374899996.0
2006-04-20 20:50:00,144.756,144.809,144.75,144.792,2670999995.0
2006-04-20 20:55:00,144.787,144.8,144.758,144.778,4685600002.0
2006-04-20 21:00:00,144.78,144.819,144.769,144.801,3996699996.0
2006-04-20 21:05:00,144.805,144.817,144.793,144.802,2086799997.0
2006-04-20 21:10:00,144.802,144.804,144.774,144.795,2488999996.0
2006-04-20 21:15:00,144.794,144.794,144.707,144.71,2900800010.0
2006-04-20 21:20:00,144.713,144.745,144.711,144.743,4005899992.0
2006-04-20 21:25:00,144.75,144.767,144.726,144.745,1554899993.0
2006-04-20 21:30:00,144.741,144.749,144.719,144.719,1368300003.0
2006-04-20 21:35:00,144.712,144.72,144.692,144.703,1058100001.0
2006-04-20 21:40:00,144.702,144.707,144.679,144.681,1655599998.0
2006-04-20 21:45:00,144.684,144.74,144.683,144.728,1591100001.0
2006-04-20 21:50:00,144.735,144.752,144.697,144.746,608799997.0
2006-04-20 21:55:00,144.754,144.834,144.751,144.82,422300000.0
2006-04-20 22:00:00,144.817,144.846,144.734,144.739,1230499997.0
2006-04-20 22:05:00,144.738,144.76,144.719,144.731,556600002.0
2006-04-20 22:10:00,144.731,144.739,144.667,144.668,670899999.0
2006-04-20 22:15:00,144.669,144.677,144.616,144.625,615099996.0
2006-04-20 22:20:00,144.624,144.642,144.613,144.62,653700002.0
2006-04-20 22:25:00,144.623,144.69,144.623,144.681,1197099998.0
2006-04-20 22:30:00,144.681,144.706,144.67,144.704,1006200003.0
2006-04-20 22:35:00,144.695,144.726,144.674,144.723,1474799994.0
2006-04-20 22:40:00,144.722,144.732,144.696,144.708,1236399995.0
2006-04-20 22:45:00,144.712,144.748,144.711,144.745,973900002.0
2006-04-20 22:50:00,144.748,144.754,144.722,144.747,722299993.0
2006-04-20 22:55:00,144.742,144.78,144.742,144.763,622299999.0
2006-04-20 23:00:00,144.785,144.785,144.622,144.634,412799997.0
2006-04-20 23:05:00,144.643,144.653,144.561,144.627,643400008.0
2006-04-20 23:10:00,144.615,144.666,144.603,144.624,491099996.0
2006-04-20 23:15:00,144.61,144.676,144.605,144.62,477199999.0
2006-04-20 23:20:00,144.598,144.735,144.575,144.671,548900003.0
2006-04-20 23:25:00,144.63,144.647,144.618,144.647,432000000.0
2006-04-20 23:30:00,144.647,144.647,144.629,144.64,353499998.0
2006-04-20 23:35:00,144.643,144.644,144.614,144.635,588900004.0
2006-04-20 23:40:00,144.63,144.658,144.621,144.642,290000002.0
2006-04-20 23:45:00,144.64,144.661,144.635,144.646,313500001.0
2006-04-20 23:50:00,144.65,144.655,144.604,144.61,405399999.0
2006-04-20 23:55:00,144.606,144.613,144.517,144.574,331600000.0
2006-04-21 00:00:00,144.572,144.589,144.56,144.58,404500002.0
2006-04-21 00:05:00,144.577,144.578,144.532,144.543,392900001.0
2006-04-21 00:10:00,144.538,144.567,144.495,144.567,299500001.0
2006-04-21 00:15:00,144.578,144.589,144.515,144.544,519200000.0
2006-04-21 00:20:00,144.536,144.555,144.517,144.545,489299997.0
2006-04-21 00:25:00,144.553,144.573,144.53,144.557,321299997.0
2006-04-21 00:30:00,144.558,144.587,144.547,144.566,385000002.0
2006-04-21 00:35:00,144.537,144.568,144.502,144.568,326600000.0
2006-04-21 00:40:00,144.571,144.571,144.489,144.511,479399996.0
2006-04-21 00:45:00,144.525,144.565,144.474,144.54,461999999.0
2006-04-21 00:50:00,144.528,144.552,144.514,144.529,522200002.0
2006-04-21 00:55:00,144.523,144.543,144.494,144.5,409099998.0
2006-04-21 01:00:00,144.503,144.556,144.492,144.498,405899999.0
2006-04-21 01:05:00,144.479,144.495,144.419,144.422,411799997.0
2006-04-21 01:10:00,144.436,144.467,144.434,144.447,559799999.0
2006-04-21 01:15:00,144.459,144.476,144.425,144.451,459399999.0
2006-04-21 01:20:00,144.453,144.453,144.422,144.437,414199997.0
2006-04-21 01:25:00,144.438,144.449,144.408,144.438,521300005.0
2006-04-21 01:30:00,144.437,144.455,144.421,144.443,602100001.0
2006-04-21 01:35:00,144.452,144.452,144.398,144.4,543300001.0
2006-04-21 01:40:00,144.411,144.441,144.411,144.428,379300001.0
2006-04-21 01:45:00,144.424,144.45,144.378,144.398,444400000.0
2006-04-21 01:50:00,144.365,144.447,144.335,144.414,540599995.0
2006-04-21 01:55:00,144.425,144.548,144.425,144.548,547100005.0
2006-04-21 02:00:00,144.541,144.633,144.529,144.63,387400000.0
2006-04-21 02:05:00,144.618,144.629,144.59,144.616,472099998.0
2006-04-21 02:10:00,144.633,144.696,144.633,144.696,382500000.0
2006-04-21 02:15:00,144.705,144.715,144.635,144.639,401600002.0
2006-04-21 02:20:00,144.65,144.68,144.634,144.68,443500001.0
2006-04-21 02:25:00,144.671,144.685,144.654,144.679,467500000.0
2006-04-21 02:30:00,144.678,144.699,144.655,144.68,460899998.0
2006-04-21 02:35:00,144.681,144.707,144.666,144.678,420499997.0
2006-04-21 02:40:00,144.675,144.71,144.672,144.71,410099999.0
2006-04-21 02:45:00,144.714,144.745,144.701,144.745,455999998.0
2006-04-21 02:50:00,144.752,144.773,144.737,144.768,452999999.0
2006-04-21 02:55:00,144.778,144.78,144.736,144.736,344899997.0
2006-04-21 03:00:00,144.746,144.756,144.71,144.716,476499998.0
2006-04-21 03:05:00,144.715,144.728,144.7,144.723,577100004.0
2006-04-21 03:10:00,144.722,144.738,144.705,144.705,565899999.0
2006-04-21 03:15:00,144.723,144.737,144.696,144.711,477599997.0
2006-04-21 03:20:00,144.709,144.758,144.703,144.721,430200002.0
2006-04-21 03:25:00,144.718,144.722,144.684,144.718,497600001.0
2006-04-21 03:30:00,144.718,144.738,144.71,144.732,379799999.0
2006-04-21 03:35:00,144.733,144.75,144.722,144.728,449799996.0
2006-04-21 03:40:00,144.723,144.752,144.723,144.74,289300001.0
2006-04-21 03:45:00,144.745,144.75,144.725,144.726,284499998.0
2006-04-21 03:50:00,144.721,144.723,144.675,144.705,470799999.0
2006-04-21 03:55:00,144.711,144.713,144.64,144.653,456399994.0
2006-04-21 04:00:00,144.644,144.713,144.644,144.695,374200002.0
2006-04-21 04:05:00,144.688,144.707,144.682,144.682,481300002.0
2006-04-21 04:10:00,144.683,144.696,144.675,144.688,367300001.0
2006-04-21 04:15:00,144.692,144.693,144.675,144.685,463399999.0
2006-04-21 04:20:00,144.687,144.709,144.672,144.699,614099997.0
2006-04-21 04:25:00,144.69,144.73,144.685,144.717,334400001.0
2006-04-21 04:30:00,144.725,144.747,144.701,144.747,450699997.0
2006-04-21 04:35:00,144.745,144.745,144.725,144.725,149400000.0
2006-04-21 04:40:00,144.737,144.776,144.727,144.729,309999998.0
2006-04-21 04:45:00,144.737,144.753,144.726,144.738,258499997.0
2006-04-21 04:50:00,144.723,144.729,144.705,144.717,480800000.0
2006-04-21 04:55:00,144.72,144.725,144.698,144.72,421800000.0
2006-04-21 05:00:00,144.723,144.723,144.693,144.704,584199997.0
2006-04-21 05:05:00,144.701,144.729,144.699,144.713,401699999.0
2006-04-21 05:10:00,144.721,144.723,144.698,144.71,424999994.0
2006-04-21 05:15:00,144.707,144.741,144.691,144.741,500299998.0
2006-04-21 05:20:00,144.744,144.756,144.725,144.746,497900001.0
2006-04-21 05:25:00,144.754,144.758,144.714,144.734,328399999.0
2006-04-21 05:30:00,144.73,144.731,144.707,144.722,298599997.0
2006-04-21 05:35:00,144.722,144.73,144.688,144.69,396200001.0
2006-04-21 05:40:00,144.685,144.712,144.678,144.702,520300004.0
2006-04-21 05:45:00,144.705,144.751,144.703,144.723,266899996.0
2006-04-21 05:50:00,144.722,144.734,144.694,144.73,467500000.0
2006-04-21 05:55:00,144.737,144.739,144.71,144.733,451099996.0
2006-04-21 06:00:00,144.728,144.733,144.712,144.73,286499999.0
2006-04-21 06:05:00,144.735,144.746,144.716,144.721,364199998.0
2006-04-21 06:10:00,144.722,144.741,144.719,144.719,347899997.0
2006-04-21 06:15:00,144.728,144.741,144.717,144.727,314100000.0
2006-04-21 06:20:00,144.735,144.74,144.693,144.707,507400000.0
2006-04-21 06:25:00,144.713,144.728,144.699,144.704,277799999.0
2006-04-21 06:30:00,144.696,144.697,144.675,144.685,486499997.0
2006-04-21 06:35:00,144.684,144.703,144.677,144.7,483099993.0
2006-04-21 06:40:00,144.695,144.706,144.674,144.681,463899998.0
2006-04-21 06:45:00,144.692,144.708,144.685,144.694,384600002.0
2006-04-21 06:50:00,144.7,144.71,144.667,144.684,388000000.0
2006-04-21 06:55:00,144.684,144.705,144.675,144.705,658799998.0
2006-04-21 07:00:00,144.707,144.711,144.693,144.708,641400001.0
2006-04-21 07:05:00,144.698,144.709,144.663,144.663,500499997.0
2006-04-21 07:10:00,144.669,144.686,144.645,144.661,393799999.0
2006-04-21 07:15:00,144.654,144.683,144.648,144.683,374900002.0
2006-04-21 07:20:00,144.672,144.679,144.656,144.672,323600000.0
2006-04-21 07:25:00,144.668,144.669,144.64,144.66,371400001.0
2006-04-21 07:30:00,144.655,144.657,144.636,144.655,367600002.0
2006-04-21 07:35:00,144.652,144.681,144.642,144.681,319899999.0
2006-04-21 07:40:00,144.675,144.691,144.631,144.645,519599999.0
2006-04-21 07:45:00,144.647,144.701,144.645,144.679,296399999.0
2006-04-21 07:50:00,144.688,144.745,144.686,144.745,486000001.0
2006-04-21 07:55:00,144.735,144.753,144.671,144.671,601000003.0
2006-04-21 08:00:00,144.675,144.707,144.66,144.671,425000000.0
2006-04-21 08:05:00,144.664,144.678,144.577,144.581,625200008.0
2006-04-21 08:10:00,144.599,144.616,144.577,144.601,329999998.0
2006-04-21 08:15:00,144.593,144.593,144.545,144.545,340800004.0
2006-04-21 08:20:00,144.524,144.557,144.514,144.525,618099998.0
2006-04-21 08:25:00,144.518,144.562,144.506,144.557,702100001.0
2006-04-21 08:30:00,144.56,144.578,144.522,144.524,457799996.0
2006-04-21 08:35:00,144.513,144.533,144.496,144.501,488800001.0
2006-04-21 08:40:00,144.491,144.513,144.464,144.486,614100000.0
2006-04-21 08:45:00,144.482,144.509,144.426,144.495,551200006.0
2006-04-21 08:50:00,144.494,144.494,144.46,144.473,590199996.0
2006-04-21 08:55:00,144.479,144.556,144.476,144.534,527800000.0
2006-04-21 09:00:00,144.542,144.617,144.542,144.607,413300002.0
2006-04-21 09:05:00,144.61,144.63,144.599,144.612,355699998.0
2006-04-21 09:10:00,144.594,144.603,144.546,144.554,591899997.0
2006-04-21 09:15:00,144.55,144.55,144.509,144.511,529900004.0
2006-04-21 09:20:00,144.503,144.549,144.503,144.531,392699996.0
2006-04-21 09:25:00,144.529,144.544,144.504,144.505,458700000.0
2006-04-21 09:30:00,144.506,144.523,144.477,144.516,343799999.0
2006-04-21 09:35:00,144.517,144.525,144.5,144.52,461600000.0
2006-04-21 09:40:00,144.527,144.555,144.514,144.54,556599998.0
2006-04-21 09:45:00,144.558,144.592,144.558,144.561,436400002.0
2006-04-21 09:50:00,144.559,144.575,144.547,144.567,385700001.0
2006-04-21 09:55:00,144.576,144.596,144.568,144.59,321300000.0
2006-04-21 10:00:00,144.587,144.727,144.583,144.715,435100001.0
2006-04-21 10:05:00,144.703,145.073,144.703,145.025,408900000.0
2006-04-21 10:10:00,145.023,145.049,144.9,144.906,522400005.0
2006-04-21 10:15:00,144.901,144.946,144.811,144.838,559700001.0
2006-04-21 10:20:00,144.846,144.86,144.815,144.835,506600001.0
2006-04-21 10:25:00,144.842,144.85,144.729,144.733,725600006.0
2006-04-21 10:30:00,144.723,144.729,144.702,144.715,525800001.0
2006-04-21 10:35:00,144.714,144.721,144.631,144.686,425999994.0
2006-04-21 10:40:00,144.677,144.692,144.648,144.659,563899994.0
2006-04-21 10:45:00,144.66,144.67,144.548,144.62,464299996.0
2006-04-21 10:50:00,144.621,144.631,144.55,144.584,556699998.0
2006-04-21 10:55:00,144.582,144.602,144.557,144.591,359499996.0
2006-04-21 11:00:00,144.605,144.634,144.587,144.611,548499996.0
2006-04-21 11:05:00,144.636,144.644,144.615,144.623,436199999.0
2006-04-21 11:10:00,144.625,144.643,144.6,144.623,405899999.0
2006-04-21 11:15:00,144.625,144.641,144.608,144.616,511099997.0
2006-04-21 11:20:00,144.605,144.611,144.513,144.542,547200000.0
2006-04-21 11:25:00,144.546,144.569,144.51,144.512,670700004.0
2006-04-21 11:30:00,144.511,144.549,144.504,144.53,479200000.0
2006-04-21 11:35:00,144.522,144.531,144.488,144.522,449899999.0
2006-04-21 11:40:00,144.523,144.558,144.522,144.555,534600001.0
2006-04-21 11:45:00,144.559,144.562,144.5,144.524,572799995.0
2006-04-21 11:50:00,144.516,144.522,144.493,144.498,581700001.0
2006-04-21 11:55:00,144.497,144.563,144.482,144.54,529999995.0
2006-04-21 12:00:00,144.539,144.551,144.491,144.505,525200002.0
2006-04-21 12:05:00,144.49,144.498,144.367,144.385,447299999.0
2006-04-21 12:10:00,144.397,144.422,144.376,144.415,512199997.0
2006-04-21 12:15:00,144.414,144.452,144.414,144.446,407099999.0
2006-04-21 12:20:00,144.435,144.479,144.427,144.466,386599996.0
2006-04-21 12:25:00,144.473,144.48,144.451,144.454,387300000.0
2006-04-21 12:30:00,144.451,144.481,144.429,144.435,496800003.0
2006-04-21 12:35:00,144.443,144.48,144.44,144.469,357800002.0
2006-04-21 12:40:00,144.465,144.472,144.431,144.453,527100005.0
2006-04-21 12:45:00,144.46,144.46,144.434,144.446,433999999.0
2006-04-21 12:50:00,144.444,144.446,144.394,144.408,556399997.0
2006-04-21 12:55:00,144.414,144.415,144.39,144.396,441999999.0
2006-04-21 13:00:00,144.394,144.405,144.357,144.383,530300002.0
2006-04-21 13:05:00,144.369,144.431,144.334,144.424,515000003.0
2006-04-21 13:10:00,144.417,144.431,144.363,144.363,475699993.0
2006-04-21 13:15:00,144.363,144.378,144.338,144.375,554899996.0
2006-04-21 13:20:00,144.388,144.455,144.388,144.455,468999999.0
2006-04-21 13:25:00,144.445,144.446,144.416,144.416,596300005.0
2006-04-21 13:30:00,144.401,144.401,144.367,144.386,448499995.0
2006-04-21 13:35:00,144.374,144.404,144.358,144.388,591900003.0
2006-04-21 13:40:00,144.394,144.409,144.371,144.376,597399999.0
2006-04-21 13:45:00,144.375,144.406,144.359,144.405,486400004.0
2006-04-21 13:50:00,144.408,144.454,144.408,144.438,458100003.0
2006-04-21 13:55:00,144.433,144.442,144.418,144.433,459899999.0
2006-04-21 14:00:00,144.434,144.434,144.375,144.398,480399997.0
2006-04-21 14:05:00,144.387,144.395,144.335,144.335,539499990.0
2006-04-21 14:10:00,144.342,144.357,144.306,144.329,509500001.0
2006-04-21 14:15:00,144.329,144.389,144.329,144.383,521099999.0
2006-04-21 14:20:00,144.389,144.399,144.278,144.284,391999999.0
2006-04-21 14:25:00,144.286,144.325,144.262,144.321,460700001.0
2006-04-21 14:30:00,144.316,144.378,144.313,144.343,565300004.0
2006-04-21 14:35:00,144.352,144.358,144.247,144.255,585799996.0
2006-04-21 14:40:00,144.266,144.285,144.192,144.219,576699998.0
2006-04-21 14:45:00,144.22,144.242,144.126,144.13,540699998.0
2006-04-21 14:50:00,144.099,144.105,144.065,144.091,557599999.0
2006-04-21 14:55:00,144.083,144.101,144.067,144.088,495200003.0
2006-04-21 15:00:00,144.092,144.098,144.019,144.019,435999996.0
2006-04-21 15:05:00,144.012,144.024,143.996,144.001,421200001.0
2006-04-21 15:10:00,143.99,144.046,143.987,144.027,543899999.0
2006-04-21 15:15:00,144.019,144.059,144.009,144.012,587999997.0
2006-04-21 15:20:00,144.014,144.058,143.99,144.033,560600000.0
2006-04-21 15:25:00,144.038,144.096,144.038,144.079,450499999.0
2006-04-21 15:30:00,144.053,144.053,143.983,144.019,455899996.0
2006-04-21 15:35:00,144.024,144.095,144.015,144.058,417800001.0
2006-04-21 15:40:00,144.055,144.067,144.021,144.051,399700000.0
2006-04-21 15:45:00,144.048,144.107,144.04,144.057,488600003.0
2006-04-21 15:50:00,144.065,144.08,144.053,144.063,561200000.0
2006-04-21 15:55:00,144.066,144.08,144.017,144.02,494199998.0
2006-04-21 16:00:00,144.036,144.069,144.021,144.054,435999999.0
2006-04-21 16:05:00,144.056,144.056,143.997,144.015,487900003.0
2006-04-21 16:10:00,144.019,144.051,143.996,144.038,640600004.0
2006-04-21 16:15:00,144.03,144.055,144.016,144.031,515699999.0
2006-04-21 16:20:00,144.031,144.072,144.022,144.06,532700001.0
2006-04-21 16:25:00,144.074,144.099,144.042,144.042,567899994.0
2006-04-21 16:30:00,144.04,144.206,144.03,144.2,500999997.0
2006-04-21 16:35:00,144.212,144.307,144.2,144.302,580299995.0
2006-04-21 16:40:00,144.293,144.392,144.293,144.352,463600003.0
2006-04-21 16:45:00,144.344,144.364,144.308,144.311,575999994.0
2006-04-21 16:50:00,144.316,144.362,144.278,144.347,597199999.0
2006-04-21 16:55:00,144.348,144.382,144.25,144.25,539399997.0
2006-04-21 17:00:00,144.244,144.332,144.243,144.332,419899998.0
2006-04-21 17:05:00,144.337,144.347,144.31,144.328,454100004.0
2006-04-21 17:10:00,144.316,144.377,144.313,144.361,395800000.0
2006-04-21 17:15:00,144.35,144.352,144.263,144.275,486800002.0
2006-04-21 17:20:00,144.262,144.31,144.237,144.305,334799999.0
2006-04-21 17:25:00,144.31,144.351,144.304,144.322,507099997.0
2006-04-21 17:30:00,144.313,144.313,144.267,144.273,580399993.0
2006-04-21 17:35:00,144.28,144.337,144.262,144.33,623599998.0
2006-04-21 17:40:00,144.323,144.323,144.266,144.27,448100000.0
2006-04-21 17:45:00,144.27,144.283,144.252,144.273,415200000.0
2006-04-21 17:50:00,144.274,144.34,144.273,144.297,551099998.0
2006-04-21 17:55:00,144.3,144.32,144.268,144.268,300799999.0
2006-04-21 18:00:00,144.26,144.283,144.212,144.213,6572699995.0
2006-04-21 18:05:00,144.213,144.23,144.188,144.217,7172999981.0
2006-04-21 18:10:00,144.22,144.238,144.211,144.235,5482599983.0
2006-04-21 18:15:00,144.241,144.323,144.234,144.265,5203100012.0
2006-04-21 18:20:00,144.257,144.3,144.237,144.244,6700299972.0
2006-04-21 18:25:00,144.254,144.296,144.243,144.274,4550599997.0
2006-04-21 18:30:00,144.267,144.284,144.242,144.263,5028999992.0
2006-04-21 18:35:00,144.263,144.288,144.246,144.265,2895599996.0
2006-04-21 18:40:00,144.26,144.273,144.245,144.26,3012799998.0
2006-04-21 18:45:00,144.258,144.301,144.251,144.258,2284299989.0
2006-04-21 18:50:00,144.252,144.297,144.246,144.26,3870599997.0
2006-04-21 18:55:00,144.256,144.295,144.249,144.276,3212399996.0
2006-04-21 19:00:00,144.275,144.312,144.25,144.27,1974599998.0
2006-04-21 19:05:00,144.272,144.276,144.137,144.203,4042199990.0
2006-04-21 19:10:00,144.215,144.25,144.201,144.215,1257899994.0
2006-04-21 19:15:00,144.207,144.224,144.19,144.217,2943699998.0
2006-04-21 19:20:00,144.228,144.266,144.212,144.23,2566199999.0
2006-04-21 19:25:00,144.229,144.252,144.229,144.246,3112200004.0
2006-04-21 19:30:00,144.247,144.266,144.237,144.26,3594399989.0
2006-04-21 19:35:00,144.256,144.281,144.248,144.264,2683900006.0
2006-04-21 19:40:00,144.265,144.281,144.236,144.264,2590600010.0
2006-04-21 19:45:00,144.266,144.311,144.266,144.275,1779699994.0
2006-04-21 19:50:00,144.274,144.294,144.262,144.278,2011399994.0
2006-04-21 19:55:00,144.273,144.296,144.262,144.281,2457300001.0
2006-04-21 20:00:00,144.282,144.282,144.256,144.258,1705399998.0
2006-04-21 20:05:00,144.255,144.263,144.235,144.242,2471499998.0
2006-04-21 20:10:00,144.234,144.248,144.226,144.24,3154199990.0
2006-04-21 20:15:00,144.245,144.254,144.228,144.25,2289400014.0
2006-04-21 20:20:00,144.252,144.27,144.222,144.253,1937899995.0
2006-04-21 20:25:00,144.253,144.272,144.228,144.241,3743099990.0
2006-04-21 20:30:00,144.24,144.26,144.232,144.254,4759899987.0
2006-04-21 20:35:00,144.256,144.271,144.25,144.259,3137199997.0
2006-04-21 20:40:00,144.254,144.27,144.234,144.246,3122999996.0
2006-04-21 20:45:00,144.247,144.26,144.205,144.21,3226800004.0
2006-04-21 20:50:00,144.196,144.197,144.125,144.136,2932799999.0
2006-04-21 20:55:00,144.133,144.149,144.092,144.115,4696699987.0
2006-04-21 21:00:00,144.118,144.131,144.085,144.098,3908599999.0
2006-04-21 21:05:00,144.096,144.096,144.034,144.056,2022000006.0
2006-04-21 21:10:00,144.05,144.05,144.0,144.012,2652900000.0
2006-04-21 21:15:00,144.002,144.013,143.92,143.92,3332400002.0
2006-04-21 21:20:00,143.924,143.949,143.904,143.923,3632499992.0
2006-04-21 21:25:00,143.925,143.931,143.877,143.902,1627399986.0
2006-04-21 21:30:00,143.907,143.927,143.881,143.883,1591699993.0
2006-04-21 21:35:00,143.884,143.919,143.879,143.908,997400000.0
2006-04-21 21:40:00,143.908,144.007,143.871,143.878,1696800003.0
2006-04-21 21:45:00,143.88,143.958,143.877,143.935,1470500004.0
2006-04-21 21:50:00,143.938,143.954,143.892,143.944,564100000.0
2006-04-21 21:55:00,143.94,144.006,143.906,143.995,658799995.0
2006-04-21 22:00:00,143.993,144.029,143.955,143.955,1378999998.0
2006-04-21 22:05:00,143.955,144.003,143.955,143.983,603299996.0
2006-04-21 22:10:00,143.978,144.005,143.964,144.005,785800006.0
2006-04-21 22:15:00,144.006,144.013,143.977,144.0,678899997.0
2006-04-21 22:20:00,143.995,143.997,143.925,143.928,675800007.0
2006-04-21 22:25:00,143.923,143.925,143.884,143.886,1359599998.0
2006-04-21 22:30:00,143.888,143.888,143.84,143.857,846000004.0
2006-04-21 22:35:00,143.853,143.866,143.833,143.839,1278399998.0
2006-04-21 22:40:00,143.835,143.85,143.821,143.822,1030099999.0
2006-04-21 22:45:00,143.823,143.867,143.82,143.859,1160400003.0
2006-04-21 22:50:00,143.857,143.874,143.827,143.835,1000200002.0
2006-04-21 22:55:00,143.827,143.891,143.791,143.838,602799998.0
2006-04-23 23:00:00,143.526,143.526,142.784,142.856,594599997.0
2006-04-23 23:05:00,142.886,143.007,142.836,142.916,644399990.0
2006-04-23 23:10:00,142.893,143.038,142.892,142.999,547999996.0
2006-04-23 23:15:00,143.03,143.07,142.974,143.038,516599992.0
2006-04-23 23:20:00,143.027,143.07,142.978,142.995,601399995.0
2006-04-23 23:25:00,142.991,143.043,142.962,143.0,394299995.0
2006-04-23 23:30:00,143.0,143.025,142.93,143.002,562800000.0
2006-04-23 23:35:00,143.621,143.621,142.915,143.01,415900000.0
2006-04-23 23:40:00,143.012,143.035,142.976,143.006,438199997.0
2006-04-23 23:45:00,142.996,143.021,142.973,143.002,486799997.0
2006-04-23 23:50:00,143.008,143.018,142.98,142.989,356399997.0
2006-04-23 23:55:00,142.995,143.069,142.985,143.022,473300000.0
2006-04-24 00:00:00,143.031,143.09,142.878,142.93,328399998.0
2006-04-24 00:05:00,142.942,142.974,142.905,142.947,365000000.0
2006-04-24 00:10:00,142.91,142.949,142.839,142.94,470800000.0
2006-04-24 00:15:00,142.952,142.977,142.901,142.971,624900000.0
2006-04-24 00:20:00,142.974,143.099,142.974,143.078,441399997.0
2006-04-24 00:25:00,143.072,143.093,143.016,143.04,393999998.0
2006-04-24 00:30:00,143.055,143.099,143.039,143.093,494600003.0
2006-04-24 00:35:00,143.107,143.209,143.107,143.209,390299997.0
2006-04-24 00:40:00,143.185,143.198,143.055,143.178,407899996.0
2006-04-24 00:45:00,143.122,143.145,143.006,143.14,586100003.0
2006-04-24 00:50:00,143.114,143.181,143.017,143.173,431699998.0
2006-04-24 00:55:00,143.177,143.208,143.034,143.195,576600005.0
2006-04-24 01:00:00,143.195,143.205,143.193,143.2,530400001.0
2006-04-24 01:05:00,143.165,143.231,143.143,143.219,462499993.0
2006-04-24 01:10:00,143.222,143.225,143.165,143.225,486500004.0
2006-04-24 01:15:00,143.23,143.26,143.186,143.243,606000000.0
2006-04-24 01:20:00,143.228,143.277,143.18,143.275,385300000.0
2006-04-24 01:25:00,143.27,143.327,143.241,143.294,883799996.0
2006-04-24 01:30:00,143.281,143.299,143.225,143.291,681899999.0
2006-04-24 01:35:00,143.3,143.331,143.242,143.33,520400004.0
2006-04-24 01:40:00,143.324,143.368,143.285,143.307,460999999.0
2006-04-24 01:45:00,143.313,143.325,143.214,143.224,426699999.0
2006-04-24 01:50:00,143.237,143.36,143.189,143.351,488699990.0
2006-04-24 01:55:00,143.355,143.365,143.282,143.29,572999991.0
2006-04-24 02:00:00,143.273,143.312,143.219,143.248,393300002.0
2006-04-24 02:05:00,143.223,143.235,143.082,143.143,488700002.0
2006-04-24 02:10:00,143.13,143.163,143.054,143.099,377599999.0
2006-04-24 02:15:00,143.095,143.178,143.091,143.163,526499999.0
2006-04-24 02:20:00,143.15,143.211,143.137,143.204,460899997.0
2006-04-24 02:25:00,143.2,143.24,143.177,143.197,579399996.0
2006-04-24 02:30:00,143.157,143.204,143.125,143.157,552700005.0
2006-04-24 02:35:00,143.155,143.208,143.145,143.19,538000001.0
2006-04-24 02:40:00,143.163,143.182,143.077,143.11,640499998.0
2006-04-24 02:45:00,143.112,143.113,143.039,143.064,661899994.0
2006-04-24 02:50:00,143.063,143.097,142.953,142.968,762400003.0
2006-04-24 02:55:00,142.954,143.006,142.824,142.824,633300002.0
2006-04-24 03:00:00,142.84,142.991,142.817,142.975,566099996.0
2006-04-24 03:05:00,142.992,143.051,142.94,143.031,401699999.0
2006-04-24 03:10:00,143.002,143.011,142.826,142.863,416500002.0
2006-04-24 03:15:00,142.883,142.97,142.855,142.939,551499998.0
2006-04-24 03:20:00,142.945,142.987,142.912,142.964,671000000.0
2006-04-24 03:25:00,142.953,143.013,142.943,142.955,549800000.0
2006-04-24 03:30:00,142.967,143.054,142.926,143.05,608599994.0
2006-04-24 03:35:00,143.018,143.188,142.99,143.068,538799998.0
2006-04-24 03:40:00,143.045,143.084,143.037,143.061,449099999.0
2006-04-24 03:45:00,143.069,143.083,143.034,143.067,447800000.0
2006-04-24 03:50:00,143.054,143.054,142.988,143.012,322199999.0
2006-04-24 03:55:00,143.012,143.014,142.983,142.997,328899999.0
2006-04-24 04:00:00,142.994,143.016,142.991,143.015,367300004.0
2006-04-24 04:05:00,143.008,143.043,143.008,143.035,539699993.0
2006-04-24 04:10:00,143.04,143.047,142.971,142.971,294499998.0
2006-04-24 04:15:00,142.958,143.022,142.957,143.013,577100001.0
2006-04-24 04:20:00,143.01,143.01,142.967,143.0,551199997.0
2006-04-24 04:25:00,142.983,142.995,142.955,142.964,349799999.0
2006-04-24 04:30:00,142.967,142.98,142.939,142.968,395100001.0
2006-04-24 04:35:00,142.976,142.985,142.954,142.971,426000000.0
2006-04-24 04:40:00,142.971,142.971,142.931,142.971,332399998.0
2006-04-24 04:45:00,142.96,142.965,142.913,142.935,413000004.0
2006-04-24 04:50:00,142.938,142.95,142.894,142.903,495700001.0
2006-04-24 04:55:00,142.914,142.921,142.89,142.901,694900003.0
2006-04-24 05:00:00,142.897,142.899,142.876,142.894,416100002.0
2006-04-24 05:05:00,142.892,142.905,142.882,142.905,544500002.0
2006-04-24 05:10:00,142.909,142.965,142.904,142.945,447999998.0
2006-04-24 05:15:00,142.941,142.946,142.886,142.897,464500000.0
2006-04-24 05:20:00,142.91,142.929,142.883,142.887,468899998.0
2006-04-24 05:25:00,142.901,142.907,142.881,142.887,326200000.0
2006-04-24 05:30:00,142.88,142.916,142.864,142.864,206199999.0
2006-04-24 05:35:00,142.861,142.906,142.861,142.896,285899998.0
2006-04-24 05:40:00,142.907,142.921,142.885,142.892,429999999.0
2006-04-24 05:45:00,142.895,142.908,142.859,142.87,569300005.0
2006-04-24 05:50:00,142.869,142.883,142.857,142.881,590699999.0
2006-04-24 05:55:00,142.889,142.905,142.87,142.881,311799998.0
2006-04-24 06:00:00,142.873,142.91,142.873,142.9,381699999.0
2006-04-24 06:05:00,142.905,142.972,142.905,142.96,517399996.0
2006-04-24 06:10:00,142.961,142.966,142.94,142.953,490100003.0
2006-04-24 06:15:00,142.96,142.96,142.929,142.939,453000000.0
2006-04-24 06:20:00,142.939,142.962,142.933,142.962,411099999.0
2006-04-24 06:25:00,142.963,142.963,142.932,142.946,342599999.0
2006-04-24 06:30:00,142.955,142.976,142.954,142.97,590499995.0
2006-04-24 06:35:00,142.965,142.989,142.965,142.976,292499994.0
2006-04-24 06:40:00,142.986,143.02,142.986,142.992,360999998.0
2006-04-24 06:45:00,142.999,143.017,142.994,143.001,422699998.0
2006-04-24 06:50:00,142.996,142.996,142.917,142.935,476899996.0
2006-04-24 06:55:00,142.931,142.938,142.882,142.912,539500002.0
2006-04-24 07:00:00,142.921,142.926,142.894,142.915,397299997.0
2006-04-24 07:05:00,142.9,142.928,142.865,142.882,583300000.0
2006-04-24 07:10:00,142.886,142.889,142.874,142.884,428600003.0
2006-04-24 07:15:00,142.877,142.946,142.877,142.94,377700002.0
2006-04-24 07:20:00,142.917,142.924,142.889,142.924,299000000.0
2006-04-24 07:25:00,142.921,143.012,142.913,142.965,435200000.0
2006-04-24 07:30:00,142.96,142.971,142.917,142.94,357100000.0
2006-04-24 07:35:00,142.944,142.953,142.927,142.947,623900001.0
2006-04-24 07:40:00,142.943,142.96,142.937,142.954,538100001.0
2006-04-24 07:45:00,142.947,142.962,142.922,142.958,360300000.0
2006-04-24 07:50:00,142.968,142.968,142.908,142.92,402800001.0
2006-04-24 07:55:00,142.922,142.936,142.896,142.929,329899996.0
2006-04-24 08:00:00,142.917,142.965,142.89,142.963,341700000.0
2006-04-24 08:05:00,142.96,142.984,142.953,142.983,502400002.0
2006-04-24 08:10:00,142.987,143.03,142.972,142.979,394300002.0
2006-04-24 08:15:00,142.968,142.989,142.92,142.93,688000002.0
2006-04-24 08:20:00,142.925,142.949,142.912,142.942,448699998.0
2006-04-24 08:25:00,142.928,142.945,142.896,142.91,507699999.0
2006-04-24 08:30:00,142.889,142.916,142.859,142.9,544600002.0
2006-04-24 08:35:00,142.903,143.026,142.898,143.01,478399997.0
2006-04-24 08:40:00,143.001,143.026,142.977,143.013,634500002.0
2006-04-24 08:45:00,143.01,143.044,142.889,142.897,480999992.0
2006-04-24 08:50:00,142.906,142.906,142.794,142.86,569300003.0
2006-04-24 08:55:00,142.862,142.878,142.805,142.815,498099998.0
2006-04-24 09:00:00,142.792,142.851,142.772,142.816,421799998.0
2006-04-24 09:05:00,142.824,142.841,142.787,142.799,327999998.0
2006-04-24 09:10:00,142.808,142.879,142.808,142.872,636099998.0
2006-04-24 09:15:00,142.874,142.91,142.86,142.908,433000003.0
2006-04-24 09:20:00,142.908,142.934,142.837,142.837,385100002.0
2006-04-24 09:25:00,142.813,142.813,142.662,142.717,530200006.0
2006-04-24 09:30:00,142.726,142.735,142.601,142.601,580300002.0
2006-04-24 09:35:00,142.583,142.591,142.459,142.479,502200001.0
2006-04-24 09:40:00,142.495,142.557,142.453,142.465,461299998.0
2006-04-24 09:45:00,142.476,142.51,142.437,142.507,501000001.0
2006-04-24 09:50:00,142.506,142.506,142.438,142.441,520700000.0
2006-04-24 09:55:00,142.434,142.434,142.364,142.398,493400003.0
2006-04-24 10:00:00,142.42,142.512,142.416,142.509,498100000.0
2006-04-24 10:05:00,142.512,142.53,142.479,142.502,365499999.0
2006-04-24 10:10:00,142.493,142.508,142.446,142.486,656799997.0
2006-04-24 10:15:00,142.493,142.642,142.45,142.488,489700002.0
2006-04-24 10:20:00,142.491,142.491,142.421,142.47,571799994.0
2006-04-24 10:25:00,142.481,142.5,142.424,142.471,506199999.0
2006-04-24 10:30:00,142.5,142.5,142.413,142.447,536100000.0
2006-04-24 10:35:00,142.448,142.512,142.448,142.49,569000003.0
2006-04-24 10:40:00,142.497,142.524,142.462,142.465,534399999.0
2006-04-24 10:45:00,142.478,142.495,142.46,142.464,497700000.0
2006-04-24 10:50:00,142.457,142.502,142.452,142.486,655400006.0
2006-04-24 10:55:00,142.495,142.52,142.452,142.46,551100003.0
2006-04-24 11:00:00,142.469,142.568,142.45,142.561,815299997.0
2006-04-24 11:05:00,142.566,142.61,142.543,142.605,495599996.0
2006-04-24 11:10:00,142.61,142.653,142.591,142.653,486500005.0
2006-04-24 11:15:00,142.664,142.682,142.616,142.62,538399997.0
2006-04-24 11:20:00,142.613,142.632,142.552,142.552,452299995.0
2006-04-24 11:25:00,142.561,142.575,142.509,142.51,593099997.0
2006-04-24 11:30:00,142.513,142.52,142.438,142.474,718899999.0
2006-04-24 11:35:00,142.473,142.559,142.473,142.532,444000000.0
2006-04-24 11:40:00,142.531,142.576,142.531,142.549,615199997.0
2006-04-24 11:45:00,142.55,142.567,142.52,142.565,529600000.0
2006-04-24 11:50:00,142.555,142.567,142.53,142.559,400300003.0
2006-04-24 11:55:00,142.567,142.567,142.528,142.543,380399998.0
2006-04-24 12:00:00,142.546,142.593,142.511,142.52,427200000.0
2006-04-24 12:05:00,142.518,142.533,142.493,142.493,445699999.0
2006-04-24 12:10:00,142.497,142.517,142.463,142.508,645200004.0
2006-04-24 12:15:00,142.5,142.522,142.452,142.481,575399998.0
2006-04-24 12:20:00,142.495,142.549,142.495,142.544,335600001.0
2006-04-24 12:25:00,142.55,142.552,142.49,142.551,471199999.0
2006-04-24 12:30:00,142.551,142.554,142.474,142.476,551000003.0
2006-04-24 12:35:00,142.471,142.474,142.433,142.444,362900001.0
2006-04-24 12:40:00,142.448,142.466,142.419,142.466,396699999.0
2006-04-24 12:45:00,142.47,142.47,142.401,142.401,496000002.0
2006-04-24 12:50:00,142.398,142.408,142.373,142.4,701199997.0
2006-04-24 12:55:00,142.403,142.414,142.364,142.364,599400000.0
2006-04-24 13:00:00,142.353,142.383,142.333,142.353,461600000.0
2006-04-24 13:05:00,142.348,142.377,142.34,142.368,378099998.0
2006-04-24 13:10:00,142.366,142.393,142.328,142.337,456400003.0
2006-04-24 13:15:00,142.334,142.355,142.307,142.323,508200001.0
2006-04-24 13:20:00,142.303,142.324,142.272,142.312,436400001.0
2006-04-24 13:25:00,142.307,142.309,142.243,142.256,417699998.0
2006-04-24 13:30:00,142.257,142.279,142.208,142.23,384800002.0
2006-04-24 13:35:00,142.22,142.28,142.193,142.265,585800005.0
2006-04-24 13:40:00,142.267,142.302,142.257,142.257,574599996.0
2006-04-24 13:45:00,142.264,142.296,142.254,142.272,664100007.0
2006-04-24 13:50:00,142.256,142.291,142.238,142.284,402999998.0
2006-04-24 13:55:00,142.269,142.269,142.184,142.194,332300004.0
2006-04-24 14:00:00,142.198,142.205,142.168,142.179,586899999.0
2006-04-24 14:05:00,142.166,142.172,142.088,142.104,602099992.0
2006-04-24 14:10:00,142.102,142.135,142.07,142.135,463799998.0
2006-04-24 14:15:00,142.157,142.173,142.133,142.136,508699998.0
2006-04-24 14:20:00,142.134,142.157,142.058,142.076,494900001.0
2006-04-24 14:25:00,142.072,142.157,142.072,142.15,325899999.0
2006-04-24 14:30:00,142.148,142.258,142.124,142.258,547500003.0
2006-04-24 14:35:00,142.256,142.276,142.225,142.231,400600001.0
2006-04-24 14:40:00,142.212,142.27,142.195,142.225,511999998.0
2006-04-24 14:45:00,142.209,142.239,142.188,142.188,551899994.0
2006-04-24 14:50:00,142.2,142.242,142.195,142.216,490500004.0
2006-04-24 14:55:00,142.214,142.291,142.214,142.273,331899998.0
2006-04-24 15:00:00,142.278,142.295,142.234,142.234,572600003.0
2006-04-24 15:05:00,142.224,142.232,142.184,142.184,360099999.0
2006-04-24 15:10:00,142.182,142.214,142.17,142.19,661899994.0
2006-04-24 15:15:00,142.191,142.211,142.145,142.208,404700000.0
2006-04-24 15:20:00,142.2,142.218,142.096,142.099,511300005.0
2006-04-24 15:25:00,142.095,142.131,142.079,142.12,462599999.0
2006-04-24 15:30:00,142.112,142.136,142.096,142.103,604000000.0
2006-04-24 15:35:00,142.109,142.146,142.075,142.127,430300000.0
2006-04-24 15:40:00,142.123,142.123,141.889,141.894,442899998.0
2006-04-24 15:45:00,141.901,141.959,141.888,141.923,391700000.0
2006-04-24 15:50:00,141.917,141.931,141.894,141.896,762200000.0
2006-04-24 15:55:00,141.896,141.935,141.891,141.912,480100001.0
2006-04-24 16:00:00,141.911,141.911,141.794,141.8,414899997.0
2006-04-24 16:05:00,141.804,141.942,141.802,141.942,494599999.0
2006-04-24 16:10:00,141.955,142.027,141.953,142.012,408200001.0
2006-04-24 16:15:00,142.012,142.03,141.976,142.015,666999995.0
2006-04-24 16:20:00,142.011,142.014,141.892,141.892,494700001.0
2006-04-24 16:25:00,141.884,141.926,141.872,141.915,594099997.0
2006-04-24 16:30:00,141.926,141.971,141.918,141.951,539699999.0
2006-04-24 16:35:00,141.958,141.974,141.941,141.964,410700003.0
2006-04-24 16:40:00,141.952,141.987,141.94,141.968,603200004.0
2006-04-24 16:45:00,141.971,142.04,141.942,142.04,440399996.0
2006-04-24 16:50:00,142.051,142.196,142.036,142.177,394099996.0
2006-04-24 16:55:00,142.16,142.16,142.119,142.144,531800001.0
2006-04-24 17:00:00,142.134,142.136,142.076,142.136,639100000.0
2006-04-24 17:05:00,142.132,142.176,142.122,142.171,501599996.0
2006-04-24 17:10:00,142.171,142.225,142.164,142.194,443399997.0
2006-04-24 17:15:00,142.185,142.236,142.162,142.225,433200003.0
2006-04-24 17:20:00,142.231,142.269,142.197,142.199,424299996.0
2006-04-24 17:25:00,142.194,142.216,142.186,142.213,593200001.0
2006-04-24 17:30:00,142.217,142.261,142.208,142.223,321599998.0
2006-04-24 17:35:00,142.221,142.221,142.188,142.195,459499996.0
2006-04-24 17:40:00,142.183,142.199,142.175,142.187,451199996.0
2006-04-24 17:45:00,142.187,142.226,142.169,142.194,400000001.0
2006-04-24 17:50:00,142.191,142.211,142.18,142.204,496500002.0
2006-04-24 17:55:00,142.203,142.205,142.178,142.183,461300001.0
2006-04-24 18:00:00,142.181,142.22,142.174,142.2,5963399968.0
2006-04-24 18:05:00,142.201,142.23,142.162,142.162,8043699991.0
2006-04-24 18:10:00,142.163,142.195,142.09,142.116,5111999989.0
2006-04-24 18:15:00,142.115,142.13,141.779,141.781,5052099983.0
2006-04-24 18:20:00,141.777,141.963,141.777,141.885,6334100001.0
2006-04-24 18:25:00,141.893,141.961,141.875,141.95,4765700005.0
2006-04-24 18:30:00,141.951,142.044,141.941,141.962,5111299981.0
2006-04-24 18:35:00,141.975,141.979,141.879,141.939,3264999999.0
2006-04-24 18:40:00,141.946,141.983,141.869,141.871,2537999998.0
2006-04-24 18:45:00,141.858,141.947,141.858,141.897,2334699992.0
2006-04-24 18:50:00,141.894,141.928,141.863,141.875,4192499985.0
2006-04-24 18:55:00,141.872,141.902,141.858,141.888,3322599998.0
2006-04-24 19:00:00,141.88,141.896,141.859,141.879,2349799986.0
2006-04-24 19:05:00,141.875,141.919,141.849,141.888,3872499975.0
2006-04-24 19:10:00,141.893,141.895,141.853,141.877,1306299997.0
2006-04-24 19:15:00,141.878,141.907,141.857,141.902,2931399992.0
2006-04-24 19:20:00,141.912,141.926,141.886,141.909,2562900003.0
2006-04-24 19:25:00,141.91,141.915,141.887,141.897,3573899991.0
2006-04-24 19:30:00,141.9,141.913,141.88,141.901,3908500003.0
2006-04-24 19:35:00,141.898,141.944,141.898,141.924,2624999994.0
2006-04-24 19:40:00,141.931,141.95,141.916,141.935,2398799995.0
2006-04-24 19:45:00,141.932,141.964,141.927,141.937,2025400004.0
2006-04-24 19:50:00,141.945,141.956,141.927,141.942,1957700003.0
2006-04-24 19:55:00,141.944,141.976,141.929,141.948,2442799996.0
2006-04-24 20:00:00,141.953,141.962,141.901,141.927,1893799999.0
2006-04-24 20:05:00,141.922,141.926,141.853,141.854,2285100003.0
2006-04-24 20:10:00,141.841,141.846,141.757,141.772,3035100004.0
2006-04-24 20:15:00,141.775,141.808,141.754,141.79,2039999992.0
2006-04-24 20:20:00,141.793,141.836,141.754,141.833,1825100002.0
2006-04-24 20:25:00,141.838,141.872,141.812,141.852,3718099988.0
2006-04-24 20:30:00,141.851,141.867,141.774,141.777,4891200002.0
2006-04-24 20:35:00,141.77,141.775,141.735,141.759,3256100001.0
2006-04-24 20:40:00,141.754,141.769,141.732,141.75,2965300007.0
2006-04-24 20:45:00,141.75,141.765,141.729,141.765,3073799980.0
2006-04-24 20:50:00,141.759,141.828,141.728,141.806,2792399988.0
2006-04-24 20:55:00,141.802,141.847,141.796,141.812,5127300001.0
2006-04-24 21:00:00,141.814,141.866,141.789,141.813,3638099989.0
2006-04-24 21:05:00,141.818,141.867,141.818,141.841,2119100000.0
2006-04-24 21:10:00,141.842,141.905,141.826,141.905,2435499986.0
2006-04-24 21:15:00,141.906,141.906,141.878,141.89,2812499991.0
2006-04-24 21:20:00,141.893,141.906,141.874,141.896,3767799985.0
2006-04-24 21:25:00,141.904,141.96,141.894,141.899,1580800007.0
2006-04-24 21:30:00,141.897,141.911,141.848,141.854,1566499989.0
2006-04-24 21:35:00,141.847,141.906,141.837,141.887,1020599998.0
2006-04-24 21:40:00,141.88,141.914,141.879,141.913,1884799990.0
2006-04-24 21:45:00,141.915,141.963,141.904,141.954,1522199995.0
2006-04-24 21:50:00,141.96,141.989,141.955,141.983,594500006.0
2006-04-24 21:55:00,141.99,141.993,141.946,141.946,383300003.0
2006-04-24 22:00:00,141.946,141.957,141.919,141.919,1440099991.0
2006-04-24 22:05:00,141.919,141.926,141.888,141.893,563600001.0
2006-04-24 22:10:00,141.89,141.912,141.86,141.897,650099997.0
2006-04-24 22:15:00,141.903,141.943,141.895,141.895,747399993.0
2006-04-24 22:20:00,141.895,141.899,141.871,141.893,557699997.0
2006-04-24 22:25:00,141.896,141.942,141.895,141.931,1165000003.0
2006-04-24 22:30:00,141.934,141.973,141.928,141.965,867300000.0
2006-04-24 22:35:00,141.97,141.997,141.947,141.953,1106599996.0
2006-04-24 22:40:00,141.956,141.982,141.955,141.977,1172699995.0
2006-04-24 22:45:00,141.979,142.005,141.973,141.981,1117299998.0
2006-04-24 22:50:00,141.981,142.014,141.959,142.012,757999999.0
2006-04-24 22:55:00,142.007,142.023,141.97,141.98,773500005.0
2006-04-24 23:00:00,142.0,142.0,141.896,141.961,421499995.0
2006-04-24 23:05:00,141.931,141.977,141.923,141.953,454199997.0
2006-04-24 23:10:00,141.965,141.995,141.94,141.983,505100005.0
2006-04-24 23:15:00,141.975,142.011,141.951,141.988,669199999.0
2006-04-24 23:20:00,141.984,142.03,141.966,141.987,517099999.0
2006-04-24 23:25:00,141.992,142.085,141.992,142.084,615899999.0
2006-04-24 23:30:00,142.074,142.095,142.054,142.066,317799999.0
2006-04-24 23:35:00,142.07,142.083,142.057,142.078,403800002.0
2006-04-24 23:40:00,142.077,142.083,142.053,142.075,488000002.0
2006-04-24 23:45:00,142.072,142.129,142.071,142.126,373700001.0
2006-04-24 23:50:00,142.136,142.137,142.065,142.077,423600002.0
2006-04-24 23:55:00,142.076,142.084,142.044,142.078,450899996.0
2006-04-25 00:00:00,142.083,142.093,142.043,142.045,480500003.0
2006-04-25 00:05:00,142.049,142.065,142.029,142.051,382299995.0
2006-04-25 00:10:00,142.055,142.055,141.99,141.996,369099994.0
2006-04-25 00:15:00,142.001,142.004,141.936,141.993,553900000.0
2006-04-25 00:20:00,141.998,142.023,141.953,141.961,328700001.0
2006-04-25 00:25:00,141.982,142.0,141.924,141.96,393199998.0
2006-04-25 00:30:00,141.957,141.957,141.914,141.92,476399997.0
2006-04-25 00:35:00,141.915,141.957,141.906,141.931,457199999.0
2006-04-25 00:40:00,141.953,141.966,141.9,141.914,463900004.0
2006-04-25 00:45:00,141.923,141.949,141.906,141.932,376399999.0
2006-04-25 00:50:00,141.925,141.956,141.925,141.946,487300001.0
2006-04-25 00:55:00,141.942,141.965,141.941,141.95,428499998.0
2006-04-25 01:00:00,141.956,141.973,141.936,141.969,551199998.0
2006-04-25 01:05:00,141.968,141.987,141.959,141.981,457100002.0
2006-04-25 01:10:00,141.983,141.983,141.928,141.945,664300003.0
2006-04-25 01:15:00,141.959,141.991,141.959,141.985,552100000.0
2006-04-25 01:20:00,141.986,141.986,141.958,141.968,429299997.0
2006-04-25 01:25:00,141.974,142.018,141.969,142.018,348299997.0
2006-04-25 01:30:00,142.022,142.061,142.009,142.051,481200004.0
2006-04-25 01:35:00,142.063,142.07,142.007,142.01,431800002.0
2006-04-25 01:40:00,142.015,142.033,141.993,141.999,603800009.0
2006-04-25 01:45:00,142.003,142.023,141.951,141.951,433299999.0
2006-04-25 01:50:00,141.936,141.978,141.934,141.937,564999997.0
2006-04-25 01:55:00,141.952,141.958,141.909,141.931,418200001.0
2006-04-25 02:00:00,141.919,141.93,141.855,141.871,383300007.0
2006-04-25 02:05:00,141.864,141.873,141.75,141.772,498500000.0
2006-04-25 02:10:00,141.761,141.764,141.627,141.663,478600001.0
2006-04-25 02:15:00,141.684,141.716,141.67,141.67,379800000.0
2006-04-25 02:20:00,141.659,141.659,141.538,141.575,464799998.0
2006-04-25 02:25:00,141.567,141.58,141.523,141.536,626800000.0
2006-04-25 02:30:00,141.535,141.582,141.513,141.532,541400006.0
2006-04-25 02:35:00,141.532,141.599,141.529,141.599,483999999.0
2006-04-25 02:40:00,141.596,141.651,141.593,141.593,530600003.0
2006-04-25 02:45:00,141.603,141.624,141.578,141.62,464900001.0
2006-04-25 02:50:00,141.608,141.608,141.495,141.495,519599998.0
2006-04-25 02:55:00,141.49,141.575,141.482,141.544,417699999.0
2006-04-25 03:00:00,141.551,141.575,141.477,141.537,500699999.0
2006-04-25 03:05:00,141.549,141.583,141.517,141.583,702300002.0
2006-04-25 03:10:00,141.579,141.67,141.579,141.667,471999997.0
2006-04-25 03:15:00,141.677,141.69,141.639,141.657,522200000.0
2006-04-25 03:20:00,141.652,141.701,141.586,141.701,449699998.0
2006-04-25 03:25:00,141.712,141.738,141.686,141.69,563000000.0
2006-04-25 03:30:00,141.686,141.696,141.648,141.658,424899993.0
2006-04-25 03:35:00,141.655,141.685,141.603,141.603,409100001.0
2006-04-25 03:40:00,141.592,141.612,141.587,141.602,463099996.0
2006-04-25 03:45:00,141.603,141.603,141.529,141.556,523100003.0
2006-04-25 03:50:00,141.553,141.587,141.541,141.553,765899996.0
2006-04-25 03:55:00,141.556,141.613,141.545,141.598,529999998.0
2006-04-25 04:00:00,141.599,141.604,141.522,141.525,498199998.0
2006-04-25 04:05:00,141.527,141.555,141.517,141.54,515000003.0
2006-04-25 04:10:00,141.546,141.581,141.546,141.576,326899998.0
2006-04-25 04:15:00,141.572,141.654,141.572,141.641,423400000.0
2006-04-25 04:20:00,141.643,141.694,141.642,141.676,476199995.0
2006-04-25 04:25:00,141.663,141.683,141.64,141.659,436000003.0
2006-04-25 04:30:00,141.668,141.725,141.66,141.722,590200000.0
2006-04-25 04:35:00,141.715,141.733,141.704,141.71,333900002.0
2006-04-25 04:40:00,141.708,141.715,141.689,141.699,391599996.0
2006-04-25 04:45:00,141.69,141.702,141.681,141.689,349600002.0
2006-04-25 04:50:00,141.685,141.74,141.677,141.739,446299994.0
2006-04-25 04:55:00,141.742,141.747,141.685,141.685,393300001.0
2006-04-25 05:00:00,141.679,141.685,141.648,141.678,380099999.0
2006-04-25 05:05:00,141.674,141.696,141.659,141.69,406799998.0
2006-04-25 05:10:00,141.681,141.713,141.678,141.7,510300002.0
2006-04-25 05:15:00,141.707,141.709,141.669,141.672,333599998.0
2006-04-25 05:20:00,141.67,141.682,141.655,141.655,570499997.0
2006-04-25 05:25:00,141.646,141.66,141.632,141.654,289900001.0
2006-04-25 05:30:00,141.651,141.651,141.625,141.635,323000000.0
2006-04-25 05:35:00,141.641,141.677,141.641,141.658,490200000.0
2006-04-25 05:40:00,141.662,141.682,141.651,141.663,341199996.0
2006-04-25 05:45:00,141.657,141.693,141.649,141.686,313000002.0
2006-04-25 05:50:00,141.685,141.705,141.674,141.687,437500004.0
2006-04-25 05:55:00,141.686,141.722,141.678,141.692,401599995.0
2006-04-25 06:00:00,141.693,141.732,141.69,141.725,466700000.0
2006-04-25 06:05:00,141.728,141.734,141.708,141.723,416099997.0
2006-04-25 06:10:00,141.723,141.724,141.695,141.7,482799999.0
2006-04-25 06:15:00,141.71,141.712,141.654,141.657,430999996.0
2006-04-25 06:20:00,141.662,141.692,141.661,141.691,583699994.0
2006-04-25 06:25:00,141.7,141.717,141.692,141.711,430700001.0
2006-04-25 06:30:00,141.708,141.805,141.701,141.803,369300003.0
2006-04-25 06:35:00,141.808,141.842,141.8,141.82,509699994.0
2006-04-25 06:40:00,141.812,141.83,141.803,141.804,519799999.0
2006-04-25 06:45:00,141.806,141.816,141.78,141.81,296499999.0
2006-04-25 06:50:00,141.814,141.848,141.797,141.84,347399997.0
2006-04-25 06:55:00,141.841,141.852,141.817,141.827,548499999.0
2006-04-25 07:00:00,141.84,141.852,141.829,141.845,560099997.0
2006-04-25 07:05:00,141.83,141.866,141.827,141.866,419599996.0
2006-04-25 07:10:00,141.887,141.898,141.874,141.88,555000003.0
2006-04-25 07:15:00,141.874,141.899,141.865,141.875,420200003.0
2006-04-25 07:20:00,141.86,141.912,141.86,141.912,522400002.0
2006-04-25 07:25:00,141.908,141.912,141.887,141.892,417100001.0
2006-04-25 07:30:00,141.884,141.945,141.884,141.945,480200002.0
2006-04-25 07:35:00,141.94,141.942,141.871,141.872,419799999.0
2006-04-25 07:40:00,141.873,141.932,141.873,141.915,439100001.0
2006-04-25 07:45:00,141.9,141.994,141.896,141.982,641899999.0
2006-04-25 07:50:00,141.987,141.987,141.929,141.963,477300000.0
2006-04-25 07:55:00,141.972,141.99,141.902,141.914,447000003.0
2006-04-25 08:00:00,141.92,141.933,141.886,141.921,594699998.0
2006-04-25 08:05:00,141.923,141.945,141.903,141.903,292700001.0
2006-04-25 08:10:00,141.912,141.919,141.858,141.91,483900003.0
2006-04-25 08:15:00,141.899,141.921,141.828,141.92,322200002.0
2006-04-25 08:20:00,141.93,141.945,141.914,141.942,373400001.0
2006-04-25 08:25:00,141.927,141.944,141.906,141.913,598700002.0
2006-04-25 08:30:00,141.912,141.941,141.911,141.931,592300001.0
2006-04-25 08:35:00,141.921,141.934,141.905,141.918,567300002.0
2006-04-25 08:40:00,141.923,141.926,141.859,141.883,449899996.0
2006-04-25 08:45:00,141.887,141.89,141.842,141.857,367399998.0
2006-04-25 08:50:00,141.863,141.868,141.717,141.717,543799999.0
2006-04-25 08:55:00,141.702,141.715,141.625,141.64,532299998.0
2006-04-25 09:00:00,141.627,141.683,141.595,141.677,478599996.0
2006-04-25 09:05:00,141.684,141.754,141.684,141.75,537100002.0
2006-04-25 09:10:00,141.738,141.799,141.738,141.788,743399999.0
2006-04-25 09:15:00,141.794,141.813,141.782,141.813,407800001.0
2006-04-25 09:20:00,141.814,141.868,141.814,141.852,574399997.0
2006-04-25 09:25:00,141.857,141.865,141.8,141.82,429500000.0
2006-04-25 09:30:00,141.821,141.83,141.772,141.811,458599996.0
2006-04-25 09:35:00,141.806,141.847,141.782,141.841,468699999.0
2006-04-25 09:40:00,141.857,141.876,141.818,141.831,350400000.0
2006-04-25 09:45:00,141.848,141.876,141.841,141.85,493600003.0
2006-04-25 09:50:00,141.854,141.889,141.852,141.862,475200004.0
2006-04-25 09:55:00,141.858,141.886,141.848,141.877,570600000.0
2006-04-25 10:00:00,141.858,141.966,141.84,141.937,503899994.0
2006-04-25 10:05:00,141.968,142.024,141.887,141.891,340699999.0
2006-04-25 10:10:00,141.901,141.901,141.805,141.839,539699998.0
2006-04-25 10:15:00,141.841,141.979,141.841,141.979,476500000.0
2006-04-25 10:20:00,141.998,142.008,141.929,141.965,631700004.0
2006-04-25 10:25:00,141.965,141.969,141.915,141.927,582600003.0
2006-04-25 10:30:00,141.921,141.921,141.861,141.887,466500000.0
2006-04-25 10:35:00,141.895,141.947,141.881,141.924,543999998.0
2006-04-25 10:40:00,141.921,141.952,141.909,141.952,580500003.0
2006-04-25 10:45:00,141.942,141.947,141.909,141.928,573900001.0
2006-04-25 10:50:00,141.933,141.972,141.93,141.971,558600001.0
2006-04-25 10:55:00,141.981,142.037,141.952,141.959,480099995.0
2006-04-25 11:00:00,141.964,141.983,141.957,141.979,384000003.0
2006-04-25 11:05:00,141.993,142.016,141.968,142.007,353400002.0
2006-04-25 11:10:00,142.019,142.064,142.015,142.047,539499997.0
2006-04-25 11:15:00,142.044,142.053,142.001,142.001,597199994.0
2006-04-25 11:20:00,141.992,142.032,141.987,142.032,474499999.0
2006-04-25 11:25:00,142.038,142.118,142.034,142.102,728500009.0
2006-04-25 11:30:00,142.102,142.111,142.068,142.08,498800001.0
2006-04-25 11:35:00,142.079,142.093,142.058,142.089,359699999.0
2006-04-25 11:40:00,142.08,142.102,142.039,142.055,466299997.0
2006-04-25 11:45:00,142.058,142.06,141.978,141.993,482699998.0
2006-04-25 11:50:00,141.981,142.015,141.981,142.004,599299997.0
2006-04-25 11:55:00,142.01,142.05,142.0,142.018,509999999.0
2006-04-25 12:00:00,142.016,142.04,141.978,142.001,603599992.0
2006-04-25 12:05:00,142.003,142.028,141.995,142.008,451999998.0
2006-04-25 12:10:00,142.027,142.036,141.988,142.03,447400003.0
2006-04-25 12:15:00,142.032,142.06,142.004,142.028,526299999.0
2006-04-25 12:20:00,142.015,142.044,141.978,142.044,337999999.0
2006-04-25 12:25:00,142.049,142.052,142.014,142.031,357800000.0
2006-04-25 12:30:00,142.039,142.053,141.995,141.995,531700000.0
2006-04-25 12:35:00,141.988,142.015,141.98,141.988,308099998.0
2006-04-25 12:40:00,141.99,142.005,141.98,141.995,305300000.0
2006-04-25 12:45:00,142.0,142.0,141.916,141.926,398600000.0
2006-04-25 12:50:00,141.92,141.923,141.852,141.855,488299998.0
2006-04-25 12:55:00,141.855,141.859,141.823,141.843,443399999.0
2006-04-25 13:00:00,141.851,141.964,141.851,141.963,391999999.0
2006-04-25 13:05:00,141.944,142.016,141.942,142.003,321899997.0
2006-04-25 13:10:00,142.003,142.085,142.003,142.059,620899997.0
2006-04-25 13:15:00,142.061,142.123,142.058,142.068,391800000.0
2006-04-25 13:20:00,142.077,142.093,142.057,142.093,349300000.0
2006-04-25 13:25:00,142.09,142.114,142.088,142.105,505100000.0
2006-04-25 13:30:00,142.108,142.108,142.064,142.107,454500005.0
2006-04-25 13:35:00,142.102,142.129,142.066,142.066,444000000.0
2006-04-25 13:40:00,142.067,142.094,142.063,142.065,393599999.0
2006-04-25 13:45:00,142.065,142.074,142.012,142.012,247100000.0
2006-04-25 13:50:00,141.994,142.011,141.988,141.998,272999998.0
2006-04-25 13:55:00,142.001,142.018,141.992,142.0,584099996.0
2006-04-25 14:00:00,142.006,142.029,141.996,142.023,477999998.0
2006-04-25 14:05:00,142.013,142.136,141.981,142.115,591299997.0
2006-04-25 14:10:00,142.111,142.118,142.03,142.085,412199999.0
2006-04-25 14:15:00,142.087,142.095,142.064,142.068,298400000.0
2006-04-25 14:20:00,142.072,142.34,142.054,142.34,360499996.0
2006-04-25 14:25:00,142.331,142.331,142.257,142.318,441999998.0
2006-04-25 14:30:00,142.321,142.35,142.297,142.335,454900002.0
2006-04-25 14:35:00,142.335,142.374,142.286,142.295,489100001.0
2006-04-25 14:40:00,142.294,142.35,142.287,142.35,617199997.0
2006-04-25 14:45:00,142.343,142.343,142.298,142.306,628699997.0
2006-04-25 14:50:00,142.298,142.324,142.285,142.289,556199996.0
2006-04-25 14:55:00,142.293,142.309,142.272,142.286,500199994.0
2006-04-25 15:00:00,142.292,142.304,142.259,142.288,412400000.0
2006-04-25 15:05:00,142.289,142.314,142.272,142.313,541700006.0
2006-04-25 15:10:00,142.31,142.349,142.281,142.291,680099995.0
2006-04-25 15:15:00,142.292,142.293,142.247,142.26,650099998.0
2006-04-25 15:20:00,142.252,142.322,142.217,142.322,495199997.0
2006-04-25 15:25:00,142.336,142.35,142.3,142.35,535700001.0
2006-04-25 15:30:00,142.348,142.413,142.341,142.41,504900003.0
2006-04-25 15:35:00,142.412,142.477,142.399,142.402,517500000.0
2006-04-25 15:40:00,142.397,142.45,142.38,142.387,640999994.0
2006-04-25 15:45:00,142.388,142.412,142.385,142.394,490400000.0
2006-04-25 15:50:00,142.398,142.411,142.363,142.376,541099993.0
2006-04-25 15:55:00,142.371,142.375,142.297,142.297,622600002.0
2006-04-25 16:00:00,142.239,142.28,142.082,142.27,574999998.0
2006-04-25 16:05:00,142.267,142.29,142.173,142.232,596999996.0
2006-04-25 16:10:00,142.228,142.309,142.208,142.24,548200000.0
2006-04-25 16:15:00,142.242,142.247,142.164,142.164,498099996.0
2006-04-25 16:20:00,142.186,142.264,142.145,142.258,597900000.0
2006-04-25 16:25:00,142.262,142.328,142.218,142.24,350200000.0
2006-04-25 16:30:00,142.264,142.334,142.251,142.283,546000000.0
2006-04-25 16:35:00,142.283,142.326,142.263,142.325,499299999.0
2006-04-25 16:40:00,142.325,142.411,142.304,142.378,548000001.0
2006-04-25 16:45:00,142.376,142.421,142.363,142.404,367699996.0
2006-04-25 16:50:00,142.422,142.448,142.381,142.408,442799999.0
2006-04-25 16:55:00,142.408,142.418,142.336,142.352,329899999.0
2006-04-25 17:00:00,142.355,142.397,142.355,142.384,570899995.0
2006-04-25 17:05:00,142.37,142.37,142.263,142.271,475599999.0
2006-04-25 17:10:00,142.264,142.344,142.263,142.34,488800006.0
2006-04-25 17:15:00,142.345,142.409,142.333,142.395,507200001.0
2006-04-25 17:20:00,142.405,142.458,142.39,142.458,576100002.0
2006-04-25 17:25:00,142.466,142.556,142.466,142.503,433200001.0
2006-04-25 17:30:00,142.506,142.508,142.462,142.478,501099997.0
2006-04-25 17:35:00,142.479,142.479,142.43,142.464,423600002.0
2006-04-25 17:40:00,142.451,142.468,142.433,142.449,468099997.0
2006-04-25 17:45:00,142.444,142.478,142.42,142.452,502399993.0
2006-04-25 17:50:00,142.459,142.511,142.459,142.485,403399999.0
2006-04-25 17:55:00,142.473,142.509,142.45,142.506,399799998.0
2006-04-25 18:00:00,142.522,142.58,142.522,142.541,5956800000.0
2006-04-25 18:05:00,142.542,142.571,142.487,142.487,7664299982.0
2006-04-25 18:10:00,142.491,142.522,142.483,142.501,5345699992.0
2006-04-25 18:15:00,142.496,142.496,142.435,142.47,5269699996.0
2006-04-25 18:20:00,142.471,142.499,142.46,142.481,6658799990.0
2006-04-25 18:25:00,142.486,142.495,142.463,142.49,4586199994.0
2006-04-25 18:30:00,142.495,142.525,142.477,142.5,5701499979.0
2006-04-25 18:35:00,142.513,142.553,142.502,142.535,3304699989.0
2006-04-25 18:40:00,142.533,142.582,142.517,142.582,2618600000.0
2006-04-25 18:45:00,142.58,142.608,142.563,142.58,2228600007.0
2006-04-25 18:50:00,142.577,142.581,142.539,142.556,4001299994.0
2006-04-25 18:55:00,142.555,142.571,142.506,142.545,3604999999.0
2006-04-25 19:00:00,142.54,142.6,142.533,142.59,2132399992.0
2006-04-25 19:05:00,142.591,142.591,142.558,142.56,3685299990.0
2006-04-25 19:10:00,142.568,142.578,142.539,142.541,1439799997.0
2006-04-25 19:15:00,142.531,142.549,142.499,142.515,2567500003.0
2006-04-25 19:20:00,142.522,142.522,142.485,142.503,2501799999.0
2006-04-25 19:25:00,142.511,142.564,142.511,142.527,3475599979.0
2006-04-25 19:30:00,142.53,142.537,142.497,142.5,3722800005.0
2006-04-25 19:35:00,142.497,142.521,142.489,142.502,2768300001.0
2006-04-25 19:40:00,142.507,142.523,142.493,142.503,2405199995.0
2006-04-25 19:45:00,142.5,142.518,142.487,142.512,1861799994.0
2006-04-25 19:50:00,142.512,142.519,142.494,142.508,2365399997.0
2006-04-25 19:55:00,142.512,142.543,142.504,142.531,2570699997.0
2006-04-25 20:00:00,142.534,142.54,142.495,142.505,1589899994.0
2006-04-25 20:05:00,142.505,142.517,142.488,142.517,2423000002.0
2006-04-25 20:10:00,142.516,142.543,142.504,142.513,3197199992.0
2006-04-25 20:15:00,142.517,142.535,142.495,142.525,2075999993.0
2006-04-25 20:20:00,142.528,142.592,142.521,142.59,2302099996.0
2006-04-25 20:25:00,142.592,142.6,142.543,142.555,3813999993.0
2006-04-25 20:30:00,142.56,142.602,142.539,142.589,4525799985.0
2006-04-25 20:35:00,142.589,142.597,142.567,142.592,2964699992.0
2006-04-25 20:40:00,142.589,142.681,142.572,142.656,2931499996.0
2006-04-25 20:45:00,142.66,142.674,142.615,142.634,3351599981.0
2006-04-25 20:50:00,142.633,142.673,142.628,142.673,3395499990.0
2006-04-25 20:55:00,142.674,142.745,142.66,142.715,4967400001.0
2006-04-25 21:00:00,142.711,142.722,142.686,142.716,4141299981.0
2006-04-25 21:05:00,142.715,142.77,142.714,142.743,2148899997.0
2006-04-25 21:10:00,142.74,142.821,142.727,142.812,2617300003.0
2006-04-25 21:15:00,142.812,142.814,142.748,142.748,3287799993.0
2006-04-25 21:20:00,142.753,142.773,142.719,142.731,3631200007.0
2006-04-25 21:25:00,142.738,142.753,142.722,142.745,1659900004.0
2006-04-25 21:30:00,142.742,142.783,142.741,142.779,1481200000.0
2006-04-25 21:35:00,142.78,142.786,142.73,142.743,1065100002.0
2006-04-25 21:40:00,142.745,142.753,142.71,142.713,1515900002.0
2006-04-25 21:45:00,142.715,142.73,142.709,142.717,1572599994.0
2006-04-25 21:50:00,142.72,142.737,142.714,142.736,507699992.0
2006-04-25 21:55:00,142.748,142.763,142.74,142.746,401399998.0
2006-04-25 22:00:00,142.742,142.76,142.728,142.749,1466699996.0
2006-04-25 22:05:00,142.744,142.77,142.744,142.76,559600001.0
2006-04-25 22:10:00,142.757,142.773,142.733,142.757,712400001.0
2006-04-25 22:15:00,142.757,142.767,142.741,142.745,614699992.0
2006-04-25 22:20:00,142.748,142.754,142.713,142.718,594199999.0
2006-04-25 22:25:00,142.72,142.755,142.717,142.755,1321900004.0
2006-04-25 22:30:00,142.759,142.766,142.744,142.753,815699996.0
2006-04-25 22:35:00,142.743,142.75,142.705,142.71,1290500010.0
2006-04-25 22:40:00,142.708,142.725,142.69,142.697,1057800000.0
2006-04-25 22:45:00,142.694,142.734,142.692,142.734,1270500004.0
2006-04-25 22:50:00,142.733,142.758,142.724,142.758,900999990.0
2006-04-25 22:55:00,142.756,142.767,142.67,142.683,752000004.0
2006-04-25 23:00:00,142.705,142.716,142.679,142.704,430700001.0
2006-04-25 23:05:00,142.702,142.746,142.702,142.735,404499996.0
2006-04-25 23:10:00,142.724,142.754,142.724,142.747,717099990.0
2006-04-25 23:15:00,142.754,142.765,142.724,142.755,346699998.0
2006-04-25 23:20:00,142.76,142.76,142.724,142.74,526800002.0
2006-04-25 23:25:00,142.727,142.748,142.69,142.704,564300001.0
2006-04-25 23:30:00,142.71,142.745,142.69,142.733,342699998.0
2006-04-25 23:35:00,142.733,142.733,142.685,142.71,424999999.0
2006-04-25 23:40:00,142.702,142.717,142.695,142.702,358299998.0
2006-04-25 23:45:00,142.7,142.717,142.692,142.707,288399999.0
2006-04-25 23:50:00,142.713,142.732,142.689,142.729,537899993.0
2006-04-25 23:55:00,142.73,142.74,142.673,142.691,439700002.0
2006-04-26 00:00:00,142.683,142.753,142.682,142.736,512699999.0
2006-04-26 00:05:00,142.742,142.744,142.683,142.737,398800001.0
2006-04-26 00:10:00,142.74,142.748,142.735,142.74,367700004.0
2006-04-26 00:15:00,142.755,142.858,142.755,142.837,474499997.0
2006-04-26 00:20:00,142.842,142.843,142.815,142.815,295599999.0
2006-04-26 00:25:00,142.825,142.825,142.782,142.817,415399999.0
2006-04-26 00:30:00,142.816,142.816,142.789,142.805,475999999.0
2006-04-26 00:35:00,142.807,142.824,142.761,142.814,428699997.0
2006-04-26 00:40:00,142.795,142.809,142.768,142.798,521200000.0
2006-04-26 00:45:00,142.803,142.817,142.788,142.789,518200003.0
2006-04-26 00:50:00,142.783,142.805,142.779,142.783,424299995.0
2006-04-26 00:55:00,142.775,142.809,142.775,142.777,647000001.0
2006-04-26 01:00:00,142.776,142.824,142.776,142.8,445000001.0
2006-04-26 01:05:00,142.799,142.823,142.795,142.823,403099999.0
2006-04-26 01:10:00,142.818,142.82,142.803,142.803,554600000.0
2006-04-26 01:15:00,142.811,142.821,142.793,142.807,525800003.0
2006-04-26 01:20:00,142.819,142.837,142.779,142.798,558099997.0
2006-04-26 01:25:00,142.806,142.818,142.783,142.803,428499998.0
2006-04-26 01:30:00,142.82,142.839,142.695,142.7,522999999.0
2006-04-26 01:35:00,142.71,142.753,142.706,142.725,473999999.0
2006-04-26 01:40:00,142.725,142.748,142.666,142.674,455299999.0
2006-04-26 01:45:00,142.658,142.674,142.639,142.672,460199995.0
2006-04-26 01:50:00,142.668,142.702,142.651,142.674,368100000.0
2006-04-26 01:55:00,142.705,142.742,142.705,142.72,428800004.0
2006-04-26 02:00:00,142.725,142.734,142.657,142.657,484499997.0
2006-04-26 02:05:00,142.659,142.683,142.611,142.668,480699996.0
2006-04-26 02:10:00,142.667,142.727,142.659,142.713,641000002.0
2006-04-26 02:15:00,142.72,142.733,142.688,142.7,402899998.0
2006-04-26 02:20:00,142.705,142.721,142.685,142.704,297500002.0
2006-04-26 02:25:00,142.7,142.717,142.68,142.69,436200003.0
2006-04-26 02:30:00,142.686,142.7,142.657,142.7,424500004.0
2006-04-26 02:35:00,142.704,142.725,142.686,142.708,325100003.0
2006-04-26 02:40:00,142.722,142.732,142.68,142.722,413400002.0
2006-04-26 02:45:00,142.719,142.724,142.694,142.72,525800000.0
2006-04-26 02:50:00,142.707,142.757,142.707,142.757,439800001.0
2006-04-26 02:55:00,142.746,142.768,142.732,142.764,383699998.0
2006-04-26 03:00:00,142.773,142.785,142.753,142.77,599199992.0
2006-04-26 03:05:00,142.767,142.779,142.749,142.76,469999995.0
2006-04-26 03:10:00,142.776,142.784,142.746,142.754,307499998.0
2006-04-26 03:15:00,142.772,142.809,142.772,142.791,303400002.0
2006-04-26 03:20:00,142.784,142.808,142.769,142.795,628800000.0
2006-04-26 03:25:00,142.796,142.796,142.752,142.785,606499991.0
2006-04-26 03:30:00,142.778,142.787,142.743,142.743,382600003.0
2006-04-26 03:35:00,142.73,142.745,142.725,142.735,408000002.0
2006-04-26 03:40:00,142.726,142.749,142.714,142.743,498499998.0
2006-04-26 03:45:00,142.748,142.754,142.717,142.732,513199999.0
2006-04-26 03:50:00,142.738,142.799,142.731,142.78,395500003.0
2006-04-26 03:55:00,142.775,142.816,142.768,142.805,336900001.0
2006-04-26 04:00:00,142.801,142.82,142.77,142.814,302499999.0
2006-04-26 04:05:00,142.805,142.827,142.755,142.756,605200002.0
2006-04-26 04:10:00,142.757,142.758,142.732,142.75,376400002.0
2006-04-26 04:15:00,142.746,142.774,142.741,142.761,349200002.0
2006-04-26 04:20:00,142.762,142.776,142.747,142.76,347399998.0
2006-04-26 04:25:00,142.759,142.796,142.748,142.757,536899996.0
2006-04-26 04:30:00,142.769,142.802,142.764,142.783,400799999.0
2006-04-26 04:35:00,142.788,142.788,142.767,142.767,367600002.0
2006-04-26 04:40:00,142.789,142.789,142.744,142.755,361499999.0
2006-04-26 04:45:00,142.761,142.765,142.736,142.747,355600001.0
2006-04-26 04:50:00,142.759,142.821,142.754,142.808,429699997.0
2006-04-26 04:55:00,142.805,142.813,142.78,142.809,406700002.0
2006-04-26 05:00:00,142.811,142.831,142.798,142.827,446100001.0
2006-04-26 05:05:00,142.821,142.837,142.769,142.77,408900006.0
2006-04-26 05:10:00,142.766,142.8,142.764,142.798,403999998.0
2006-04-26 05:15:00,142.81,142.841,142.795,142.84,435400000.0
2006-04-26 05:20:00,142.843,142.866,142.813,142.834,359800002.0
2006-04-26 05:25:00,142.832,142.879,142.831,142.86,361000000.0
2006-04-26 05:30:00,142.859,142.874,142.847,142.856,456099997.0
2006-04-26 05:35:00,142.85,142.855,142.824,142.824,275900000.0
2006-04-26 05:40:00,142.82,142.827,142.782,142.819,436900000.0
2006-04-26 05:45:00,142.808,142.81,142.778,142.801,532600003.0
2006-04-26 05:50:00,142.814,142.961,142.814,142.902,530100000.0
2006-04-26 05:55:00,142.902,142.937,142.825,142.857,522899997.0
2006-04-26 06:00:00,142.85,142.88,142.834,142.855,353699999.0
2006-04-26 06:05:00,142.853,142.878,142.819,142.854,549200003.0
2006-04-26 06:10:00,142.861,142.922,142.861,142.915,412899998.0
2006-04-26 06:15:00,142.922,142.934,142.886,142.909,546899997.0
2006-04-26 06:20:00,142.912,142.927,142.868,142.892,517200000.0
2006-04-26 06:25:00,142.905,142.914,142.865,142.87,323899999.0
2006-04-26 06:30:00,142.873,142.878,142.856,142.866,498099995.0
2006-04-26 06:35:00,142.868,142.88,142.841,142.867,350999994.0
2006-04-26 06:40:00,142.859,142.887,142.859,142.886,454599999.0
2006-04-26 06:45:00,142.889,142.9,142.874,142.886,386299999.0
2006-04-26 06:50:00,142.875,142.891,142.858,142.876,365200001.0
2006-04-26 06:55:00,142.872,142.937,142.872,142.937,644000003.0
2006-04-26 07:00:00,142.952,142.952,142.901,142.912,429400002.0
2006-04-26 07:05:00,142.904,142.945,142.9,142.932,426099999.0
2006-04-26 07:10:00,142.943,142.967,142.914,142.946,502500005.0
2006-04-26 07:15:00,142.937,142.972,142.937,142.96,436099996.0
2006-04-26 07:20:00,142.952,142.965,142.946,142.963,428600001.0
2006-04-26 07:25:00,142.961,142.992,142.954,142.986,415999998.0
2006-04-26 07:30:00,142.984,143.036,142.961,143.036,682500000.0
2006-04-26 07:35:00,143.035,143.071,143.013,143.014,445299993.0
2006-04-26 07:40:00,142.999,143.029,142.942,142.95,479000000.0
2006-04-26 07:45:00,142.943,142.981,142.935,142.945,326900000.0
2006-04-26 07:50:00,142.939,142.96,142.921,142.953,434799999.0
2006-04-26 07:55:00,142.958,142.986,142.923,142.946,345999999.0
2006-04-26 08:00:00,142.955,142.987,142.949,142.95,528499997.0
2006-04-26 08:05:00,142.953,142.953,142.848,142.848,476700002.0
2006-04-26 08:10:00,142.851,142.851,142.714,142.718,464499995.0
2006-04-26 08:15:00,142.714,142.757,142.714,142.739,473500003.0
2006-04-26 08:20:00,142.729,142.763,142.729,142.763,449199997.0
2006-04-26 08:25:00,142.762,142.805,142.759,142.79,419199998.0
2006-04-26 08:30:00,142.783,142.875,142.753,142.865,617000001.0
2006-04-26 08:35:00,142.86,142.87,142.837,142.846,523400001.0
2006-04-26 08:40:00,142.837,142.85,142.803,142.843,602700000.0
2006-04-26 08:45:00,142.85,142.876,142.83,142.864,579700001.0
2006-04-26 08:50:00,142.859,142.906,142.846,142.9,586500010.0
2006-04-26 08:55:00,142.908,142.98,142.897,142.98,545100004.0
2006-04-26 09:00:00,142.978,142.978,142.856,142.865,499000004.0
2006-04-26 09:05:00,142.861,142.894,142.845,142.858,341100000.0
2006-04-26 09:10:00,142.848,142.878,142.813,142.817,526299997.0
2006-04-26 09:15:00,142.824,142.93,142.822,142.911,427999996.0
2006-04-26 09:20:00,142.902,142.927,142.861,142.865,458099996.0
2006-04-26 09:25:00,142.868,142.924,142.852,142.893,497100002.0
2006-04-26 09:30:00,142.893,142.902,142.836,142.857,425999997.0
2006-04-26 09:35:00,142.859,142.943,142.859,142.943,486999994.0
2006-04-26 09:40:00,142.94,142.979,142.908,142.979,368199999.0
2006-04-26 09:45:00,142.985,142.985,142.929,142.93,493999999.0
2006-04-26 09:50:00,142.931,142.947,142.873,142.889,521200002.0
2006-04-26 09:55:00,142.887,142.918,142.885,142.895,524499995.0
2006-04-26 10:00:00,142.887,142.912,142.878,142.908,519399997.0
2006-04-26 10:05:00,142.916,142.955,142.892,142.912,276399999.0
2006-04-26 10:10:00,142.912,142.914,142.885,142.905,461000005.0
2006-04-26 10:15:00,142.907,142.919,142.859,142.88,463400000.0
2006-04-26 10:20:00,142.873,142.875,142.84,142.84,578999998.0
2006-04-26 10:25:00,142.84,142.871,142.826,142.862,547199999.0
2006-04-26 10:30:00,142.863,142.876,142.829,142.86,473999999.0
2006-04-26 10:35:00,142.868,142.875,142.811,142.85,503500000.0
2006-04-26 10:40:00,142.841,142.846,142.807,142.82,536300002.0
2006-04-26 10:45:00,142.821,142.857,142.817,142.844,551199999.0
2006-04-26 10:50:00,142.835,142.863,142.811,142.847,362599998.0
2006-04-26 10:55:00,142.843,142.871,142.835,142.866,533300003.0
2006-04-26 11:00:00,142.872,142.882,142.815,142.815,443800005.0
2006-04-26 11:05:00,142.823,142.852,142.811,142.852,589200001.0
2006-04-26 11:10:00,142.85,142.86,142.798,142.82,477199996.0
2006-04-26 11:15:00,142.816,142.871,142.816,142.866,564499996.0
2006-04-26 11:20:00,142.862,142.925,142.842,142.922,434100002.0
2006-04-26 11:25:00,142.925,142.977,142.914,142.973,512699998.0
2006-04-26 11:30:00,142.971,142.971,142.915,142.928,558400000.0
2006-04-26 11:35:00,142.922,142.957,142.913,142.936,514400000.0
2006-04-26 11:40:00,142.925,142.932,142.903,142.917,414099999.0
2006-04-26 11:45:00,142.917,142.947,142.913,142.935,553599995.0
2006-04-26 11:50:00,142.922,142.965,142.922,142.945,411200000.0
2006-04-26 11:55:00,142.952,142.952,142.931,142.935,630800000.0
2006-04-26 12:00:00,142.934,142.976,142.927,142.963,550699999.0
2006-04-26 12:05:00,142.963,143.02,142.955,143.009,467100008.0
2006-04-26 12:10:00,143.012,143.12,142.996,143.105,710699999.0
2006-04-26 12:15:00,143.094,143.108,143.055,143.108,715999997.0
2006-04-26 12:20:00,143.109,143.112,143.037,143.043,530000002.0
2006-04-26 12:25:00,143.037,143.059,143.018,143.028,351999997.0
2006-04-26 12:30:00,143.027,143.046,143.014,143.037,363400002.0
2006-04-26 12:35:00,143.034,143.057,143.029,143.045,467800004.0
2006-04-26 12:40:00,143.046,143.085,143.043,143.072,375399999.0
2006-04-26 12:45:00,143.076,143.128,143.058,143.084,545599989.0
2006-04-26 12:50:00,143.084,143.087,142.992,142.999,530399996.0
2006-04-26 12:55:00,142.998,143.034,142.998,143.025,543299999.0
2006-04-26 13:00:00,143.028,143.03,142.999,143.019,402699999.0
2006-04-26 13:05:00,142.999,143.018,142.962,142.968,450799997.0
2006-04-26 13:10:00,142.959,142.993,142.948,142.962,404000001.0
2006-04-26 13:15:00,142.964,142.995,142.96,142.988,391399997.0
2006-04-26 13:20:00,142.993,142.994,142.951,142.964,375300001.0
2006-04-26 13:25:00,142.956,142.969,142.908,142.91,467799995.0
2006-04-26 13:30:00,142.908,142.926,142.888,142.926,473399997.0
2006-04-26 13:35:00,142.919,142.94,142.915,142.921,542199996.0
2006-04-26 13:40:00,142.92,142.944,142.91,142.928,396699996.0
2006-04-26 13:45:00,142.927,142.927,142.882,142.882,309500000.0
2006-04-26 13:50:00,142.877,142.934,142.877,142.931,267899998.0
2006-04-26 13:55:00,142.929,142.964,142.929,142.947,431899998.0
2006-04-26 14:00:00,142.941,142.941,142.873,142.882,596399997.0
2006-04-26 14:05:00,142.866,142.869,142.809,142.864,444400000.0
2006-04-26 14:10:00,142.87,142.881,142.834,142.846,532900005.0
2006-04-26 14:15:00,142.831,142.862,142.795,142.795,323399999.0
2006-04-26 14:20:00,142.788,142.829,142.781,142.808,683799995.0
2006-04-26 14:25:00,142.799,142.802,142.756,142.768,446599999.0
2006-04-26 14:30:00,142.768,142.813,142.673,142.811,459899997.0
2006-04-26 14:35:00,142.822,142.925,142.815,142.925,688500002.0
2006-04-26 14:40:00,142.917,142.94,142.81,142.881,515200000.0
2006-04-26 14:45:00,142.885,142.927,142.832,142.905,486400000.0
2006-04-26 14:50:00,142.913,142.967,142.898,142.949,560699997.0
2006-04-26 14:55:00,142.937,143.05,142.937,143.035,504400001.0
2006-04-26 15:00:00,143.038,143.049,142.999,143.021,456800000.0
2006-04-26 15:05:00,143.025,143.051,142.935,142.95,458399996.0
2006-04-26 15:10:00,142.951,142.975,142.855,142.875,578599995.0
2006-04-26 15:15:00,142.856,142.924,142.839,142.9,428299995.0
2006-04-26 15:20:00,142.905,142.967,142.885,142.967,589500000.0
2006-04-26 15:25:00,142.975,142.991,142.842,142.864,523400000.0
2006-04-26 15:30:00,142.862,142.876,142.802,142.83,457100001.0
2006-04-26 15:35:00,142.844,142.878,142.812,142.835,463900001.0
2006-04-26 15:40:00,142.822,142.854,142.792,142.854,588000006.0
2006-04-26 15:45:00,142.857,142.898,142.85,142.879,475599999.0
2006-04-26 15:50:00,142.882,142.903,142.817,142.827,576899999.0
2006-04-26 15:55:00,142.824,142.898,142.824,142.826,383400001.0
2006-04-26 16:00:00,142.77,142.914,142.742,142.843,429699999.0
2006-04-26 16:05:00,142.838,142.908,142.818,142.879,470000001.0
2006-04-26 16:10:00,142.899,142.899,142.797,142.868,561599997.0
2006-04-26 16:15:00,142.873,142.887,142.774,142.788,482899999.0
2006-04-26 16:20:00,142.796,142.83,142.736,142.738,503099996.0
2006-04-26 16:25:00,142.739,142.757,142.705,142.736,344799999.0
2006-04-26 16:30:00,142.74,142.752,142.704,142.717,520999999.0
2006-04-26 16:35:00,142.734,142.787,142.727,142.751,486600000.0
2006-04-26 16:40:00,142.753,142.796,142.753,142.796,408499999.0
2006-04-26 16:45:00,142.804,142.862,142.795,142.837,523100005.0
2006-04-26 16:50:00,142.844,142.844,142.784,142.789,362299999.0
2006-04-26 16:55:00,142.783,142.882,142.761,142.882,509699999.0
2006-04-26 17:00:00,142.912,142.932,142.868,142.877,600299996.0
2006-04-26 17:05:00,142.863,142.889,142.844,142.861,416800002.0
2006-04-26 17:10:00,142.873,142.926,142.86,142.871,398799996.0
2006-04-26 17:15:00,142.875,142.889,142.845,142.86,492500000.0
2006-04-26 17:20:00,142.864,142.872,142.813,142.82,361600000.0
2006-04-26 17:25:00,142.822,142.847,142.804,142.811,401500002.0
2006-04-26 17:30:00,142.824,142.891,142.824,142.839,481199999.0
2006-04-26 17:35:00,142.84,142.849,142.81,142.833,585699997.0
2006-04-26 17:40:00,142.835,142.873,142.835,142.87,432600002.0
2006-04-26 17:45:00,142.868,142.895,142.846,142.895,390699997.0
2006-04-26 17:50:00,142.895,142.92,142.882,142.912,379399999.0
2006-04-26 17:55:00,142.916,142.982,142.901,142.971,560199994.0
2006-04-26 18:00:00,142.972,142.979,142.922,142.93,7193299984.0
2006-04-26 18:05:00,142.932,142.97,142.925,142.928,7594300002.0
2006-04-26 18:10:00,142.925,142.925,142.851,142.868,5203200006.0
2006-04-26 18:15:00,142.873,142.943,142.873,142.941,5161000001.0
2006-04-26 18:20:00,142.94,142.946,142.86,142.88,6141799987.0
2006-04-26 18:25:00,142.889,142.932,142.88,142.916,4151199992.0
2006-04-26 18:30:00,142.907,142.92,142.889,142.905,5706199995.0
2006-04-26 18:35:00,142.91,142.943,142.904,142.939,3415699997.0
2006-04-26 18:40:00,142.93,142.969,142.905,142.963,2452799998.0
2006-04-26 18:45:00,142.958,142.965,142.904,142.912,2152099989.0
2006-04-26 18:50:00,142.902,142.911,142.872,142.879,3532699987.0
2006-04-26 18:55:00,142.881,142.924,142.881,142.9,3292999997.0
2006-04-26 19:00:00,142.895,142.908,142.873,142.893,2089500013.0
2006-04-26 19:05:00,142.9,142.923,142.876,142.923,3908499993.0
2006-04-26 19:10:00,142.934,142.971,142.911,142.955,1152200002.0
2006-04-26 19:15:00,142.945,142.972,142.924,142.928,2694199993.0
2006-04-26 19:20:00,142.935,142.972,142.935,142.96,2759799995.0
2006-04-26 19:25:00,142.956,143.007,142.948,142.961,3544200005.0
2006-04-26 19:30:00,142.97,142.987,142.93,142.937,3658499986.0
2006-04-26 19:35:00,142.931,142.952,142.884,142.895,2301400005.0
2006-04-26 19:40:00,142.903,142.939,142.876,142.885,2511799993.0
2006-04-26 19:45:00,142.891,142.917,142.879,142.9,1673400003.0
2006-04-26 19:50:00,142.907,142.942,142.894,142.922,2194599984.0
2006-04-26 19:55:00,142.923,142.939,142.891,142.891,2331499988.0
2006-04-26 20:00:00,142.893,142.912,142.855,142.86,1508999996.0
2006-04-26 20:05:00,142.861,142.903,142.856,142.885,2693499998.0
2006-04-26 20:10:00,142.878,142.895,142.83,142.83,2945100003.0
2006-04-26 20:15:00,142.832,142.835,142.791,142.809,1977600003.0
2006-04-26 20:20:00,142.81,142.855,142.8,142.802,1725700001.0
2006-04-26 20:25:00,142.804,142.852,142.804,142.84,3902700002.0
2006-04-26 20:30:00,142.83,142.855,142.805,142.838,4874299995.0
2006-04-26 20:35:00,142.84,142.915,142.839,142.88,3197499986.0
2006-04-26 20:40:00,142.877,142.91,142.869,142.879,3022399990.0
2006-04-26 20:45:00,142.887,142.898,142.869,142.883,3105499990.0
2006-04-26 20:50:00,142.885,142.904,142.818,142.829,3184299997.0
2006-04-26 20:55:00,142.819,142.851,142.779,142.793,4768699985.0
2006-04-26 21:00:00,142.794,142.845,142.794,142.819,3845999996.0
2006-04-26 21:05:00,142.82,142.839,142.81,142.81,2166199998.0
2006-04-26 21:10:00,142.815,142.889,142.805,142.877,2118299994.0
2006-04-26 21:15:00,142.874,142.882,142.856,142.856,2935199993.0
2006-04-26 21:20:00,142.859,142.865,142.835,142.85,3865699994.0
2006-04-26 21:25:00,142.859,142.859,142.833,142.846,1322899999.0
2006-04-26 21:30:00,142.844,142.844,142.794,142.815,1252400000.0
2006-04-26 21:35:00,142.813,142.848,142.809,142.833,944700006.0
2006-04-26 21:40:00,142.835,142.838,142.805,142.808,1911399995.0
2006-04-26 21:45:00,142.813,142.846,142.813,142.843,1431399994.0
2006-04-26 21:50:00,142.858,142.86,142.825,142.835,573899997.0
2006-04-26 21:55:00,142.84,142.861,142.832,142.845,504400000.0
2006-04-26 22:00:00,142.842,142.857,142.824,142.825,1670800000.0
2006-04-26 22:05:00,142.818,142.828,142.805,142.82,576699999.0
2006-04-26 22:10:00,142.82,142.836,142.81,142.813,820800000.0
2006-04-26 22:15:00,142.815,142.82,142.799,142.815,625800003.0
2006-04-26 22:20:00,142.815,142.825,142.804,142.806,717500001.0
2006-04-26 22:25:00,142.804,142.826,142.8,142.824,1456799995.0
2006-04-26 22:30:00,142.82,142.82,142.765,142.778,842099995.0
2006-04-26 22:35:00,142.78,142.805,142.776,142.795,1314899995.0
2006-04-26 22:40:00,142.801,142.839,142.801,142.813,1345999999.0
2006-04-26 22:45:00,142.807,142.817,142.79,142.814,1113700001.0
2006-04-26 22:50:00,142.815,142.815,142.79,142.811,666200000.0
2006-04-26 22:55:00,142.803,142.846,142.803,142.832,656199999.0
2006-04-26 23:00:00,142.85,142.85,142.742,142.796,506100000.0
2006-04-26 23:05:00,142.765,142.795,142.679,142.72,521400002.0
2006-04-26 23:10:00,142.7,142.77,142.7,142.7,748300000.0
2006-04-26 23:15:00,142.694,142.761,142.677,142.729,543799999.0
2006-04-26 23:20:00,142.73,142.841,142.717,142.805,641999996.0
2006-04-26 23:25:00,142.806,142.841,142.805,142.827,507600005.0
2006-04-26 23:30:00,142.832,142.871,142.831,142.864,359600000.0
2006-04-26 23:35:00,142.87,142.9,142.862,142.889,457199997.0
2006-04-26 23:40:00,142.874,142.898,142.857,142.887,576799995.0
2006-04-26 23:45:00,142.889,142.897,142.818,142.862,324400001.0
2006-04-26 23:50:00,142.872,142.901,142.872,142.88,369399995.0
2006-04-26 23:55:00,142.88,142.88,142.826,142.85,320299996.0
2006-04-27 00:00:00,142.858,142.871,142.801,142.842,495299996.0
2006-04-27 00:05:00,142.846,142.851,142.815,142.828,457200000.0
2006-04-27 00:10:00,142.83,142.832,142.805,142.816,515699993.0
2006-04-27 00:15:00,142.827,142.827,142.792,142.807,534699997.0
2006-04-27 00:20:00,142.808,142.845,142.795,142.84,426799996.0
2006-04-27 00:25:00,142.855,142.855,142.825,142.841,413200001.0
2006-04-27 00:30:00,142.837,142.859,142.826,142.845,568899997.0
2006-04-27 00:35:00,142.841,142.845,142.815,142.837,380499997.0
2006-04-27 00:40:00,142.825,142.834,142.808,142.828,404299999.0
2006-04-27 00:45:00,142.84,142.861,142.81,142.81,348900002.0
2006-04-27 00:50:00,142.806,142.842,142.806,142.839,469300004.0
2006-04-27 00:55:00,142.835,142.845,142.808,142.815,517099998.0
2006-04-27 01:00:00,142.807,142.886,142.795,142.877,557800000.0
2006-04-27 01:05:00,142.879,142.884,142.829,142.842,299899999.0
2006-04-27 01:10:00,142.841,142.859,142.828,142.849,507199999.0
2006-04-27 01:15:00,142.863,142.908,142.854,142.898,623599997.0
2006-04-27 01:20:00,142.909,142.909,142.875,142.875,534600002.0
2006-04-27 01:25:00,142.885,142.899,142.869,142.891,344299999.0
2006-04-27 01:30:00,142.883,142.891,142.823,142.83,372700000.0
2006-04-27 01:35:00,142.833,142.849,142.82,142.832,480800002.0
2006-04-27 01:40:00,142.837,142.841,142.82,142.827,406700000.0
2006-04-27 01:45:00,142.83,142.852,142.807,142.824,431899997.0
2006-04-27 01:50:00,142.808,142.843,142.798,142.82,324000000.0
2006-04-27 01:55:00,142.838,142.838,142.753,142.83,504999995.0
2006-04-27 02:00:00,142.839,142.855,142.801,142.801,349400001.0
2006-04-27 02:05:00,142.783,142.808,142.77,142.788,434199997.0
2006-04-27 02:10:00,142.785,142.814,142.766,142.803,504600003.0
2006-04-27 02:15:00,142.808,142.846,142.798,142.835,414600002.0
2006-04-27 02:20:00,142.838,142.857,142.826,142.855,351100000.0
2006-04-27 02:25:00,142.841,142.851,142.815,142.851,648399995.0
2006-04-27 02:30:00,142.853,142.866,142.828,142.847,265200001.0
2006-04-27 02:35:00,142.845,142.862,142.832,142.862,416499997.0
2006-04-27 02:40:00,142.865,142.885,142.849,142.855,454099998.0
2006-04-27 02:45:00,142.857,142.877,142.836,142.845,471499997.0
2006-04-27 02:50:00,142.841,142.925,142.834,142.914,489600001.0
2006-04-27 02:55:00,142.912,142.957,142.906,142.947,544899995.0
2006-04-27 03:00:00,142.944,142.965,142.928,142.929,511399994.0
2006-04-27 03:05:00,142.925,142.987,142.906,142.987,420799999.0
2006-04-27 03:10:00,142.984,143.007,142.942,142.998,390500000.0
2006-04-27 03:15:00,142.987,143.022,142.987,143.0,292500000.0
2006-04-27 03:20:00,142.998,143.005,142.925,142.945,397099998.0
2006-04-27 03:25:00,142.952,142.971,142.946,142.958,525800000.0
2006-04-27 03:30:00,142.956,142.967,142.94,142.946,389499996.0
2006-04-27 03:35:00,142.952,142.956,142.913,142.924,561500001.0
2006-04-27 03:40:00,142.916,142.934,142.905,142.918,253700000.0
2006-04-27 03:45:00,142.919,142.926,142.904,142.91,357399999.0
2006-04-27 03:50:00,142.907,142.916,142.884,142.902,414800000.0
2006-04-27 03:55:00,142.896,142.92,142.894,142.914,354499999.0
2006-04-27 04:00:00,142.903,142.903,142.877,142.886,409299997.0
2006-04-27 04:05:00,142.876,142.905,142.876,142.894,447100001.0
2006-04-27 04:10:00,142.895,142.895,142.865,142.882,202699999.0
2006-04-27 04:15:00,142.877,142.88,142.859,142.87,359199999.0
2006-04-27 04:20:00,142.875,142.889,142.86,142.87,445200003.0
2006-04-27 04:25:00,142.865,142.895,142.864,142.888,461900000.0
2006-04-27 04:30:00,142.892,142.895,142.874,142.887,310400001.0
2006-04-27 04:35:00,142.89,142.906,142.887,142.892,275700000.0
2006-04-27 04:40:00,142.898,142.898,142.873,142.887,319899997.0
2006-04-27 04:45:00,142.878,142.888,142.858,142.883,348399997.0
2006-04-27 04:50:00,142.88,142.894,142.879,142.885,174499998.0
2006-04-27 04:55:00,142.883,142.907,142.882,142.882,410899999.0
2006-04-27 05:00:00,142.882,142.898,142.875,142.883,538300005.0
2006-04-27 05:05:00,142.882,142.886,142.821,142.849,404499997.0
2006-04-27 05:10:00,142.847,142.847,142.812,142.834,471000003.0
2006-04-27 05:15:00,142.845,142.863,142.837,142.854,355699999.0
2006-04-27 05:20:00,142.865,142.865,142.839,142.842,462700002.0
2006-04-27 05:25:00,142.838,142.853,142.83,142.845,218099998.0
2006-04-27 05:30:00,142.834,142.853,142.832,142.84,242700000.0
2006-04-27 05:35:00,142.84,142.851,142.83,142.84,189399998.0
2006-04-27 05:40:00,142.842,142.875,142.81,142.86,343699998.0
2006-04-27 05:45:00,142.86,142.878,142.854,142.861,503999992.0
2006-04-27 05:50:00,142.862,142.862,142.846,142.85,283200000.0
2006-04-27 05:55:00,142.844,142.86,142.83,142.855,331099996.0
2006-04-27 06:00:00,142.847,142.864,142.843,142.852,322399996.0
2006-04-27 06:05:00,142.855,142.855,142.832,142.84,422499999.0
2006-04-27 06:10:00,142.84,142.84,142.817,142.824,526299998.0
2006-04-27 06:15:00,142.83,142.83,142.781,142.787,309099999.0
2006-04-27 06:20:00,142.794,142.796,142.765,142.787,543800001.0
2006-04-27 06:25:00,142.798,142.826,142.79,142.805,386100000.0
2006-04-27 06:30:00,142.803,142.81,142.788,142.788,454100004.0
2006-04-27 06:35:00,142.788,142.8,142.779,142.795,160999999.0
2006-04-27 06:40:00,142.787,142.832,142.783,142.822,596900002.0
2006-04-27 06:45:00,142.828,142.839,142.812,142.823,418900001.0
2006-04-27 06:50:00,142.823,142.844,142.818,142.825,533499993.0
2006-04-27 06:55:00,142.823,142.844,142.811,142.84,382500001.0
2006-04-27 07:00:00,142.84,142.84,142.818,142.829,581600000.0
2006-04-27 07:05:00,142.814,142.839,142.787,142.827,558300001.0
2006-04-27 07:10:00,142.826,142.826,142.796,142.805,394399999.0
2006-04-27 07:15:00,142.801,142.842,142.801,142.83,434300001.0
2006-04-27 07:20:00,142.827,142.846,142.815,142.835,351599995.0
2006-04-27 07:25:00,142.825,142.83,142.787,142.801,444899997.0
2006-04-27 07:30:00,142.796,142.799,142.765,142.778,352400002.0
2006-04-27 07:35:00,142.765,142.797,142.739,142.79,594999999.0
2006-04-27 07:40:00,142.787,142.816,142.784,142.797,455599996.0
2006-04-27 07:45:00,142.795,142.805,142.773,142.775,365499997.0
2006-04-27 07:50:00,142.785,142.795,142.767,142.773,355200003.0
2006-04-27 07:55:00,142.772,142.783,142.746,142.748,524399995.0
2006-04-27 08:00:00,142.745,142.755,142.728,142.738,389599995.0
2006-04-27 08:05:00,142.733,142.733,142.672,142.683,531700000.0
2006-04-27 08:10:00,142.707,142.74,142.692,142.733,560199998.0
2006-04-27 08:15:00,142.73,142.764,142.719,142.732,434499997.0
2006-04-27 08:20:00,142.728,142.765,142.714,142.752,513400003.0
2006-04-27 08:25:00,142.749,142.757,142.673,142.683,488299999.0
2006-04-27 08:30:00,142.682,142.698,142.673,142.686,433300004.0
2006-04-27 08:35:00,142.681,142.74,142.677,142.74,477999998.0
2006-04-27 08:40:00,142.74,142.74,142.692,142.707,499399998.0
2006-04-27 08:45:00,142.71,142.751,142.697,142.741,383000004.0
2006-04-27 08:50:00,142.759,142.799,142.759,142.783,444599998.0
2006-04-27 08:55:00,142.788,142.788,142.754,142.777,504400002.0
2006-04-27 09:00:00,142.768,142.818,142.761,142.79,495999999.0
2006-04-27 09:05:00,142.783,142.821,142.752,142.759,576900005.0
2006-04-27 09:10:00,142.736,142.746,142.693,142.721,615200002.0
2006-04-27 09:15:00,142.727,142.747,142.714,142.733,413900000.0
2006-04-27 09:20:00,142.723,142.736,142.691,142.707,429099999.0
2006-04-27 09:25:00,142.701,142.714,142.671,142.686,420999998.0
2006-04-27 09:30:00,142.688,142.69,142.662,142.668,386000001.0
2006-04-27 09:35:00,142.665,142.675,142.657,142.66,326900000.0
2006-04-27 09:40:00,142.665,142.665,142.647,142.65,409099998.0
2006-04-27 09:45:00,142.658,142.683,142.642,142.67,372799998.0
2006-04-27 09:50:00,142.67,142.688,142.66,142.681,497999995.0
2006-04-27 09:55:00,142.68,142.682,142.591,142.61,628400002.0
2006-04-27 10:00:00,142.616,142.675,142.616,142.647,363900003.0
2006-04-27 10:05:00,142.655,142.7,142.655,142.688,499000004.0
2006-04-27 10:10:00,142.686,142.686,142.648,142.677,305499998.0
2006-04-27 10:15:00,142.673,142.674,142.602,142.63,582400001.0
2006-04-27 10:20:00,142.626,142.648,142.592,142.635,596800001.0
2006-04-27 10:25:00,142.641,142.668,142.637,142.654,580099999.0
2006-04-27 10:30:00,142.647,142.649,142.614,142.617,486299999.0
2006-04-27 10:35:00,142.625,142.645,142.603,142.608,581900001.0
2006-04-27 10:40:00,142.614,142.649,142.6,142.644,571799997.0
2006-04-27 10:45:00,142.65,142.662,142.625,142.649,470399998.0
2006-04-27 10:50:00,142.648,142.67,142.642,142.662,733900002.0
2006-04-27 10:55:00,142.663,142.667,142.639,142.647,500200000.0
2006-04-27 11:00:00,142.657,142.67,142.639,142.665,617699993.0
2006-04-27 11:05:00,142.674,142.678,142.632,142.633,461999996.0
2006-04-27 11:10:00,142.631,142.699,142.631,142.696,378800003.0
2006-04-27 11:15:00,142.687,142.7,142.655,142.661,552899997.0
2006-04-27 11:20:00,142.654,142.684,142.654,142.657,417299997.0
2006-04-27 11:25:00,142.656,142.67,142.598,142.598,462400003.0
2006-04-27 11:30:00,142.601,142.629,142.532,142.559,505300003.0
2006-04-27 11:35:00,142.559,142.583,142.534,142.542,652600004.0
2006-04-27 11:40:00,142.534,142.55,142.469,142.52,438899996.0
2006-04-27 11:45:00,142.517,142.517,142.487,142.505,530100003.0
2006-04-27 11:50:00,142.5,142.518,142.452,142.455,565400007.0
2006-04-27 11:55:00,142.456,142.53,142.446,142.53,555599994.0
2006-04-27 12:00:00,142.516,142.516,142.256,142.331,387699998.0
2006-04-27 12:05:00,142.332,142.362,142.278,142.295,431599999.0
2006-04-27 12:10:00,142.292,142.292,142.195,142.203,458899999.0
2006-04-27 12:15:00,142.196,142.294,142.192,142.212,606000003.0
2006-04-27 12:20:00,142.182,142.255,142.114,142.207,338499998.0
2006-04-27 12:25:00,142.196,142.214,142.163,142.197,527999999.0
2006-04-27 12:30:00,142.186,142.186,142.071,142.135,474299997.0
2006-04-27 12:35:00,142.165,142.348,142.137,142.242,497099999.0
2006-04-27 12:40:00,142.292,142.438,142.292,142.319,495599996.0
2006-04-27 12:45:00,142.335,142.379,142.25,142.255,476999995.0
2006-04-27 12:50:00,142.247,142.261,142.149,142.188,522999995.0
2006-04-27 12:55:00,142.178,142.271,142.178,142.238,387200002.0
2006-04-27 13:00:00,142.239,142.296,142.227,142.29,484000001.0
2006-04-27 13:05:00,142.286,142.322,142.242,142.322,411299998.0
2006-04-27 13:10:00,142.318,142.34,142.294,142.33,531400007.0
2006-04-27 13:15:00,142.329,142.387,142.319,142.381,511699994.0
2006-04-27 13:20:00,142.381,142.452,142.355,142.452,361400000.0
2006-04-27 13:25:00,142.445,142.46,142.417,142.435,425599996.0
2006-04-27 13:30:00,142.434,142.434,142.323,142.335,590300003.0
2006-04-27 13:35:00,142.325,142.339,142.259,142.262,451100003.0
2006-04-27 13:40:00,142.277,142.405,142.277,142.402,488799998.0
2006-04-27 13:45:00,142.418,142.448,142.393,142.439,455699995.0
2006-04-27 13:50:00,142.446,142.559,142.446,142.559,457700002.0
2006-04-27 13:55:00,142.538,142.559,142.507,142.554,369099999.0
2006-04-27 14:00:00,142.558,142.791,142.544,142.767,544999995.0
2006-04-27 14:05:00,142.756,142.774,142.715,142.715,455700004.0
2006-04-27 14:10:00,142.724,142.75,142.66,142.676,526799997.0
2006-04-27 14:15:00,142.666,142.675,142.625,142.635,407700003.0
2006-04-27 14:20:00,142.634,142.666,142.631,142.653,456999996.0
2006-04-27 14:25:00,142.647,142.719,142.644,142.661,496099996.0
2006-04-27 14:30:00,142.657,142.713,142.606,142.701,483000002.0
2006-04-27 14:35:00,142.696,142.702,142.662,142.69,442099999.0
2006-04-27 14:40:00,142.696,142.702,142.664,142.685,571099998.0
2006-04-27 14:45:00,142.67,142.67,142.636,142.652,425899999.0
2006-04-27 14:50:00,142.659,142.699,142.65,142.67,351000000.0
2006-04-27 14:55:00,142.659,142.729,142.659,142.718,458499995.0
2006-04-27 15:00:00,142.737,142.76,142.698,142.76,675600002.0
2006-04-27 15:05:00,142.749,142.78,142.742,142.742,430100000.0
2006-04-27 15:10:00,142.739,142.798,142.739,142.755,442099999.0
2006-04-27 15:15:00,142.74,142.757,142.7,142.727,616200001.0
2006-04-27 15:20:00,142.724,142.74,142.698,142.707,489099995.0
2006-04-27 15:25:00,142.716,142.731,142.67,142.708,497100004.0
2006-04-27 15:30:00,142.704,142.739,142.692,142.738,416399998.0
2006-04-27 15:35:00,142.751,142.791,142.726,142.759,425200003.0
2006-04-27 15:40:00,142.756,142.801,142.747,142.786,490599997.0
2006-04-27 15:45:00,142.784,142.804,142.773,142.804,662300004.0
2006-04-27 15:50:00,142.812,142.828,142.797,142.814,370699999.0
2006-04-27 15:55:00,142.812,142.915,142.804,142.871,557000001.0
2006-04-27 16:00:00,142.86,142.899,142.648,142.72,463800002.0
2006-04-27 16:05:00,142.719,142.798,142.651,142.682,653600000.0
2006-04-27 16:10:00,142.675,142.721,142.608,142.712,615899996.0
2006-04-27 16:15:00,142.73,142.846,142.73,142.844,429300001.0
2006-04-27 16:20:00,142.861,142.889,142.744,142.744,573299996.0
2006-04-27 16:25:00,142.733,142.813,142.707,142.789,695500009.0
2006-04-27 16:30:00,142.835,142.93,142.835,142.93,545100000.0
2006-04-27 16:35:00,142.937,142.942,142.865,142.898,401600005.0
2006-04-27 16:40:00,142.888,142.917,142.846,142.849,609300001.0
2006-04-27 16:45:00,142.843,142.954,142.836,142.941,543000000.0
2006-04-27 16:50:00,142.961,142.965,142.901,142.937,577999996.0
2006-04-27 16:55:00,142.914,142.93,142.869,142.886,464099997.0
2006-04-27 17:00:00,142.89,142.955,142.872,142.894,546699999.0
2006-04-27 17:05:00,142.883,142.885,142.845,142.866,377999997.0
2006-04-27 17:10:00,142.873,142.885,142.842,142.853,488799999.0
2006-04-27 17:15:00,142.842,142.871,142.812,142.856,718099994.0
2006-04-27 17:20:00,142.851,142.87,142.759,142.769,632100005.0
2006-04-27 17:25:00,142.785,142.837,142.779,142.801,497299997.0
2006-04-27 17:30:00,142.809,142.814,142.713,142.738,371300002.0
2006-04-27 17:35:00,142.759,142.857,142.748,142.852,409099998.0
2006-04-27 17:40:00,142.835,142.88,142.807,142.88,465800000.0
2006-04-27 17:45:00,142.887,142.887,142.804,142.808,418400000.0
2006-04-27 17:50:00,142.804,142.927,142.759,142.863,577399998.0
2006-04-27 17:55:00,142.841,142.853,142.77,142.772,589800004.0
2006-04-27 18:00:00,142.768,142.826,142.681,142.823,6930400007.0
2006-04-27 18:05:00,142.817,142.822,142.726,142.803,7764600001.0
2006-04-27 18:10:00,142.812,142.817,142.761,142.817,5331300005.0
2006-04-27 18:15:00,142.806,142.913,142.78,142.894,5007700010.0
2006-04-27 18:20:00,142.892,142.904,142.822,142.84,6735200006.0
2006-04-27 18:25:00,142.845,142.883,142.778,142.788,4285199988.0
2006-04-27 18:30:00,142.787,142.789,142.756,142.788,5056399986.0
2006-04-27 18:35:00,142.802,142.842,142.763,142.838,3101500000.0
2006-04-27 18:40:00,142.834,142.852,142.809,142.845,2799299999.0
2006-04-27 18:45:00,142.852,142.884,142.835,142.87,2490500005.0
2006-04-27 18:50:00,142.864,142.882,142.816,142.841,3863099988.0
2006-04-27 18:55:00,142.843,142.909,142.843,142.897,3182699993.0
2006-04-27 19:00:00,142.888,142.905,142.841,142.863,1969299997.0
2006-04-27 19:05:00,142.869,142.909,142.854,142.89,4005699988.0
2006-04-27 19:10:00,142.895,142.915,142.885,142.902,1277399996.0
2006-04-27 19:15:00,142.897,142.933,142.897,142.918,2795500007.0
2006-04-27 19:20:00,142.917,142.931,142.893,142.915,2477499997.0
2006-04-27 19:25:00,142.916,142.931,142.857,142.889,2907800004.0
2006-04-27 19:30:00,142.898,142.935,142.877,142.921,3821299991.0
2006-04-27 19:35:00,142.923,142.923,142.874,142.892,2519699996.0
2006-04-27 19:40:00,142.895,142.895,142.84,142.847,2497900005.0
2006-04-27 19:45:00,142.853,142.891,142.842,142.865,1702399992.0
2006-04-27 19:50:00,142.875,142.9,142.854,142.886,2008900000.0
2006-04-27 19:55:00,142.883,142.893,142.845,142.878,2576199988.0
2006-04-27 20:00:00,142.886,142.929,142.876,142.922,1885999980.0
2006-04-27 20:05:00,142.926,142.93,142.894,142.917,2366299995.0
2006-04-27 20:10:00,142.912,142.936,142.898,142.919,2435499995.0
2006-04-27 20:15:00,142.923,142.948,142.888,142.931,2220899988.0
2006-04-27 20:20:00,142.93,142.947,142.909,142.923,1945099989.0
2006-04-27 20:25:00,142.922,142.953,142.909,142.941,3568500000.0
2006-04-27 20:30:00,142.939,142.959,142.91,142.933,4980499985.0
2006-04-27 20:35:00,142.932,142.948,142.914,142.939,3095699999.0
2006-04-27 20:40:00,142.934,142.97,142.929,142.951,3125999985.0
2006-04-27 20:45:00,142.955,142.974,142.936,142.958,3011399989.0
2006-04-27 20:50:00,142.952,143.01,142.94,142.997,2846399985.0
2006-04-27 20:55:00,142.988,143.001,142.97,142.987,4558500000.0
2006-04-27 21:00:00,142.989,142.989,142.953,142.972,4032799993.0
2006-04-27 21:05:00,142.979,143.029,142.977,143.012,2419400000.0
2006-04-27 21:10:00,143.01,143.018,142.981,142.984,2259200005.0
2006-04-27 21:15:00,142.984,143.006,142.977,142.989,2722899994.0
2006-04-27 21:20:00,142.997,143.048,142.979,143.031,3895700003.0
2006-04-27 21:25:00,143.043,143.103,143.034,143.085,1606699994.0
2006-04-27 21:30:00,143.082,143.105,143.073,143.102,1625199998.0
2006-04-27 21:35:00,143.102,143.105,143.026,143.04,1358600002.0
2006-04-27 21:40:00,143.036,143.047,143.011,143.029,1932800001.0
2006-04-27 21:45:00,143.029,143.032,142.982,142.989,1341499997.0
2006-04-27 21:50:00,142.996,143.009,142.985,143.005,661699994.0
2006-04-27 21:55:00,143.006,143.006,142.966,142.975,390000001.0
2006-04-27 22:00:00,142.975,143.008,142.969,142.982,1177899997.0
2006-04-27 22:05:00,142.98,142.997,142.954,142.959,661799999.0
2006-04-27 22:10:00,142.96,143.006,142.957,142.993,758200000.0
2006-04-27 22:15:00,142.992,142.999,142.987,142.99,661600000.0
2006-04-27 22:20:00,142.99,142.993,142.934,142.939,626300000.0
2006-04-27 22:25:00,142.94,142.949,142.925,142.948,1290100001.0
2006-04-27 22:30:00,142.95,142.95,142.925,142.935,916200003.0
2006-04-27 22:35:00,142.928,142.98,142.925,142.966,1518899992.0
2006-04-27 22:40:00,142.97,143.015,142.97,142.993,1004200003.0
2006-04-27 22:45:00,142.99,143.039,142.99,143.021,979000005.0
2006-04-27 22:50:00,143.031,143.064,143.031,143.054,849399994.0
2006-04-27 22:55:00,143.048,143.054,142.955,142.965,690899999.0
2006-04-27 23:00:00,142.985,142.985,142.835,142.869,584000002.0
2006-04-27 23:05:00,142.866,142.935,142.849,142.91,538800005.0
2006-04-27 23:10:00,142.911,142.941,142.882,142.916,591099998.0
2006-04-27 23:15:00,142.934,142.966,142.902,142.92,717499991.0
2006-04-27 23:20:00,142.945,143.035,142.927,143.033,597699997.0
2006-04-27 23:25:00,143.013,143.063,142.988,143.063,569000000.0
2006-04-27 23:30:00,143.068,143.068,143.002,143.024,369899999.0
2006-04-27 23:35:00,143.022,143.055,142.994,143.009,493099998.0
2006-04-27 23:40:00,143.014,143.031,142.995,142.998,490699999.0
2006-04-27 23:45:00,142.999,143.037,142.948,143.005,476399999.0
2006-04-27 23:50:00,143.005,143.012,142.955,142.985,392499996.0
2006-04-27 23:55:00,142.985,142.985,142.936,142.945,351699999.0
2006-04-28 00:00:00,142.932,142.955,142.917,142.955,422900000.0
2006-04-28 00:05:00,142.967,142.993,142.928,142.98,489500000.0
2006-04-28 00:10:00,142.983,142.986,142.949,142.978,535000001.0
2006-04-28 00:15:00,142.992,143.012,142.968,142.989,532799997.0
2006-04-28 00:20:00,142.988,143.022,142.972,142.995,386200001.0
2006-04-28 00:25:00,143.0,143.0,142.899,142.919,423199998.0
2006-04-28 00:30:00,142.935,143.003,142.934,142.972,612599997.0
2006-04-28 00:35:00,142.972,142.972,142.919,142.947,465699995.0
2006-04-28 00:40:00,142.948,142.982,142.933,142.963,400699999.0
2006-04-28 00:45:00,142.968,142.988,142.959,142.988,482299995.0
2006-04-28 00:50:00,142.978,143.032,142.947,143.022,546500004.0
2006-04-28 00:55:00,143.014,143.029,142.981,142.995,479799994.0
2006-04-28 01:00:00,142.999,143.033,142.986,143.008,410900001.0
2006-04-28 01:05:00,143.006,143.039,142.995,143.039,275399997.0
2006-04-28 01:10:00,143.037,143.037,142.987,142.99,567199996.0
2006-04-28 01:15:00,142.994,143.003,142.948,142.948,390500000.0
2006-04-28 01:20:00,142.952,142.972,142.912,142.958,536599993.0
2006-04-28 01:25:00,142.968,143.004,142.946,142.946,494999997.0
2006-04-28 01:30:00,142.949,143.036,142.948,143.024,634399996.0
2006-04-28 01:35:00,143.035,143.055,143.01,143.013,531799997.0
2006-04-28 01:40:00,143.023,143.041,143.022,143.03,407900000.0
2006-04-28 01:45:00,143.032,143.041,143.009,143.012,434199996.0
2006-04-28 01:50:00,143.0,143.046,143.0,143.025,712500003.0
2006-04-28 01:55:00,143.042,143.081,143.016,143.075,421499994.0
2006-04-28 02:00:00,143.08,143.09,143.051,143.075,546799998.0
2006-04-28 02:05:00,143.065,143.161,143.065,143.133,419299993.0
2006-04-28 02:10:00,143.145,143.167,143.136,143.151,478699999.0
2006-04-28 02:15:00,143.158,143.16,143.046,143.062,479799995.0
2006-04-28 02:20:00,143.061,143.105,143.012,143.105,503299999.0
2006-04-28 02:25:00,143.098,143.121,143.089,143.091,571100001.0
2006-04-28 02:30:00,143.083,143.098,143.035,143.046,557400008.0
2006-04-28 02:35:00,143.048,143.104,143.036,143.097,399400003.0
2006-04-28 02:40:00,143.092,143.12,143.084,143.105,383400000.0
2006-04-28 02:45:00,143.115,143.153,143.094,143.153,536599997.0
2006-04-28 02:50:00,143.153,143.181,143.123,143.181,539799995.0
2006-04-28 02:55:00,143.197,143.229,143.166,143.229,408099998.0
2006-04-28 03:00:00,143.234,143.26,143.172,143.202,452000001.0
2006-04-28 03:05:00,143.193,143.193,143.148,143.184,514200001.0
2006-04-28 03:10:00,143.183,143.19,143.146,143.154,596799995.0
2006-04-28 03:15:00,143.157,143.224,143.157,143.207,553999995.0
2006-04-28 03:20:00,143.187,143.197,143.157,143.173,472999998.0
2006-04-28 03:25:00,143.168,143.174,143.145,143.152,607000003.0
2006-04-28 03:30:00,143.141,143.202,143.141,143.169,347300002.0
2006-04-28 03:35:00,143.169,143.194,143.128,143.194,485900005.0
2006-04-28 03:40:00,143.185,143.213,143.112,143.117,506199995.0
2006-04-28 03:45:00,143.128,143.129,143.089,143.123,422899995.0
2006-04-28 03:50:00,143.127,143.171,143.103,143.165,563799999.0
2006-04-28 03:55:00,143.168,143.181,143.156,143.175,552699999.0
2006-04-28 04:00:00,143.183,143.213,143.163,143.168,482199999.0
2006-04-28 04:05:00,143.152,143.167,143.134,143.134,526699997.0
2006-04-28 04:10:00,143.134,143.151,143.12,143.138,406900002.0
2006-04-28 04:15:00,143.13,143.144,143.119,143.131,419400001.0
2006-04-28 04:20:00,143.138,143.172,143.137,143.152,363000003.0
2006-04-28 04:25:00,143.148,143.152,143.125,143.141,448899996.0
2006-04-28 04:30:00,143.152,143.159,143.123,143.155,514300002.0
2006-04-28 04:35:00,143.156,143.183,143.151,143.177,515799999.0
2006-04-28 04:40:00,143.197,143.219,143.17,143.199,370600000.0
2006-04-28 04:45:00,143.19,143.212,143.172,143.18,325800002.0
2006-04-28 04:50:00,143.178,143.178,143.16,143.172,317099999.0
2006-04-28 04:55:00,143.172,143.174,143.146,143.162,439699999.0
2006-04-28 05:00:00,143.163,143.172,143.133,143.151,508399997.0
2006-04-28 05:05:00,143.149,143.187,143.149,143.184,309299999.0
2006-04-28 05:10:00,143.178,143.18,143.158,143.167,298799998.0
2006-04-28 05:15:00,143.17,143.189,143.164,143.181,414999997.0
2006-04-28 05:20:00,143.183,143.203,143.17,143.194,493799999.0
2006-04-28 05:25:00,143.188,143.2,143.168,143.2,319799999.0
2006-04-28 05:30:00,143.193,143.196,143.18,143.184,190199998.0
2006-04-28 05:35:00,143.18,143.195,143.172,143.188,291099999.0
2006-04-28 05:40:00,143.187,143.198,143.174,143.195,328500000.0
2006-04-28 05:45:00,143.2,143.215,143.185,143.194,440900000.0
2006-04-28 05:50:00,143.201,143.219,143.19,143.198,415600001.0
2006-04-28 05:55:00,143.198,143.212,143.17,143.18,470700000.0
2006-04-28 06:00:00,143.178,143.247,143.178,143.229,480499999.0
2006-04-28 06:05:00,143.245,143.251,143.195,143.2,615400001.0
2006-04-28 06:10:00,143.195,143.221,143.182,143.191,412600001.0
2006-04-28 06:15:00,143.19,143.195,143.169,143.187,337900002.0
2006-04-28 06:20:00,143.189,143.201,143.165,143.167,316000002.0
2006-04-28 06:25:00,143.177,143.189,143.159,143.17,502599999.0
2006-04-28 06:30:00,143.173,143.175,143.135,143.14,325899999.0
2006-04-28 06:35:00,143.144,143.171,143.137,143.16,242800000.0
2006-04-28 06:40:00,143.155,143.165,143.135,143.135,528299995.0
2006-04-28 06:45:00,143.137,143.139,143.091,143.091,438599998.0
2006-04-28 06:50:00,143.094,143.108,143.085,143.1,344700000.0
2006-04-28 06:55:00,143.097,143.133,143.092,143.11,506899995.0
2006-04-28 07:00:00,143.116,143.133,143.101,143.133,436999998.0
2006-04-28 07:05:00,143.125,143.137,143.11,143.128,427099999.0
2006-04-28 07:10:00,143.135,143.135,143.118,143.13,381899999.0
2006-04-28 07:15:00,143.123,143.156,143.114,143.12,329900003.0
2006-04-28 07:20:00,143.112,143.146,143.112,143.144,425200003.0
2006-04-28 07:25:00,143.135,143.137,143.11,143.135,372500000.0
2006-04-28 07:30:00,143.14,143.149,143.114,143.121,476800000.0
2006-04-28 07:35:00,143.115,143.139,143.091,143.113,514900001.0
2006-04-28 07:40:00,143.107,143.122,143.075,143.077,419399995.0
2006-04-28 07:45:00,143.074,143.079,143.061,143.071,440699997.0
2006-04-28 07:50:00,143.067,143.095,143.049,143.089,465299999.0
2006-04-28 07:55:00,143.092,143.101,143.037,143.043,371499997.0
2006-04-28 08:00:00,143.046,143.054,143.011,143.04,335199998.0
2006-04-28 08:05:00,143.035,143.067,142.93,142.935,381900003.0
2006-04-28 08:10:00,142.948,142.992,142.941,142.945,516200000.0
2006-04-28 08:15:00,142.937,142.993,142.933,142.975,456199995.0
2006-04-28 08:20:00,142.982,143.019,142.973,143.019,498600002.0
2006-04-28 08:25:00,143.03,143.147,143.026,143.095,373099998.0
2006-04-28 08:30:00,143.099,143.124,143.06,143.087,650099994.0
2006-04-28 08:35:00,143.076,143.09,143.026,143.036,500100001.0
2006-04-28 08:40:00,143.029,143.191,143.029,143.191,775099997.0
2006-04-28 08:45:00,143.214,143.304,143.202,143.268,635200001.0
2006-04-28 08:50:00,143.256,143.257,143.114,143.114,608099998.0
2006-04-28 08:55:00,143.093,143.17,143.089,143.155,564900001.0
2006-04-28 09:00:00,143.148,143.171,143.109,143.113,445200000.0
2006-04-28 09:05:00,143.124,143.15,143.118,143.142,397700000.0
2006-04-28 09:10:00,143.132,143.171,143.132,143.151,515199997.0
2006-04-28 09:15:00,143.148,143.284,143.142,143.28,519700002.0
2006-04-28 09:20:00,143.272,143.317,143.269,143.286,609700008.0
2006-04-28 09:25:00,143.3,143.315,143.279,143.305,487300000.0
2006-04-28 09:30:00,143.305,143.338,143.29,143.297,381700000.0
2006-04-28 09:35:00,143.295,143.336,143.295,143.33,602799996.0
2006-04-28 09:40:00,143.337,143.349,143.293,143.295,484300005.0
2006-04-28 09:45:00,143.303,143.333,143.299,143.328,560799999.0
2006-04-28 09:50:00,143.328,143.384,143.328,143.344,540499996.0
2006-04-28 09:55:00,143.342,143.373,143.308,143.313,570900003.0
2006-04-28 10:00:00,143.303,143.363,143.301,143.356,419599999.0
2006-04-28 10:05:00,143.362,143.45,143.356,143.418,521700002.0
2006-04-28 10:10:00,143.423,143.423,143.392,143.392,542199995.0
2006-04-28 10:15:00,143.388,143.394,143.334,143.369,459799999.0
2006-04-28 10:20:00,143.358,143.374,143.325,143.365,476599998.0
2006-04-28 10:25:00,143.367,143.38,143.325,143.337,487700003.0
2006-04-28 10:30:00,143.335,143.4,143.31,143.338,397100000.0
2006-04-28 10:35:00,143.338,143.403,143.313,143.335,376700001.0
2006-04-28 10:40:00,143.349,143.349,143.277,143.298,506400004.0
2006-04-28 10:45:00,143.307,143.331,143.298,143.319,382400001.0
2006-04-28 10:50:00,143.316,143.323,143.213,143.217,548300003.0
2006-04-28 10:55:00,143.222,143.247,143.135,143.18,453799998.0
2006-04-28 11:00:00,143.187,143.216,143.166,143.209,575100000.0
2006-04-28 11:05:00,143.222,143.222,143.122,143.129,404599999.0
2006-04-28 11:10:00,143.131,143.178,143.12,143.169,558100002.0
2006-04-28 11:15:00,143.168,143.239,143.154,143.232,715100003.0
2006-04-28 11:20:00,143.228,143.28,143.228,143.272,612000003.0
2006-04-28 11:25:00,143.272,143.285,143.24,143.265,520099995.0
2006-04-28 11:30:00,143.266,143.319,143.254,143.264,557199998.0
2006-04-28 11:35:00,143.265,143.275,143.219,143.251,540000002.0
2006-04-28 11:40:00,143.245,143.27,143.226,143.252,484599999.0
2006-04-28 11:45:00,143.256,143.295,143.226,143.283,576100003.0
2006-04-28 11:50:00,143.281,143.287,143.246,143.265,429900002.0
2006-04-28 11:55:00,143.266,143.293,143.253,143.275,551900003.0
2006-04-28 12:00:00,143.274,143.285,143.217,143.228,521599998.0
2006-04-28 12:05:00,143.218,143.259,143.213,143.259,419999998.0
2006-04-28 12:10:00,143.272,143.296,143.221,143.235,494500001.0
2006-04-28 12:15:00,143.226,143.289,143.212,143.277,444399996.0
2006-04-28 12:20:00,143.274,143.296,143.255,143.296,429599998.0
2006-04-28 12:25:00,143.299,143.306,143.246,143.249,350999999.0
2006-04-28 12:30:00,143.244,143.261,143.212,143.233,447900002.0
2006-04-28 12:35:00,143.228,143.249,143.217,143.223,401000001.0
2006-04-28 12:40:00,143.234,143.273,143.234,143.269,446399998.0
2006-04-28 12:45:00,143.275,143.275,143.21,143.223,384099999.0
2006-04-28 12:50:00,143.224,143.224,143.17,143.17,449099993.0
2006-04-28 12:55:00,143.166,143.208,143.15,143.188,439899997.0
2006-04-28 13:00:00,143.193,143.232,143.185,143.23,349400003.0
2006-04-28 13:05:00,143.223,143.25,143.208,143.233,354600001.0
2006-04-28 13:10:00,143.224,143.224,143.17,143.175,343199997.0
2006-04-28 13:15:00,143.169,143.176,143.126,143.13,474299992.0
2006-04-28 13:20:00,143.137,143.148,143.105,143.148,361299998.0
2006-04-28 13:25:00,143.149,143.206,143.137,143.175,476600009.0
2006-04-28 13:30:00,143.181,143.189,143.14,143.15,445799997.0
2006-04-28 13:35:00,143.144,143.198,143.144,143.192,457099998.0
2006-04-28 13:40:00,143.195,143.217,143.177,143.193,461100002.0
2006-04-28 13:45:00,143.194,143.207,143.162,143.162,418200000.0
2006-04-28 13:50:00,143.151,143.219,143.146,143.192,423700001.0
2006-04-28 13:55:00,143.179,143.319,143.179,143.257,216700000.0
2006-04-28 14:00:00,143.261,143.273,143.254,143.26,504499998.0
2006-04-28 14:05:00,143.259,143.281,143.251,143.269,566500003.0
2006-04-28 14:10:00,143.272,143.297,143.257,143.263,648600003.0
2006-04-28 14:15:00,143.265,143.289,143.218,143.223,506100000.0
2006-04-28 14:20:00,143.213,143.216,143.188,143.212,545600007.0
2006-04-28 14:25:00,143.205,143.233,143.183,143.183,673699998.0
2006-04-28 14:30:00,143.199,143.236,143.12,143.194,503999993.0
2006-04-28 14:35:00,143.214,143.313,143.214,143.313,617800003.0
2006-04-28 14:40:00,143.306,143.314,143.26,143.296,658900004.0
2006-04-28 14:45:00,143.296,143.32,143.28,143.3,484500001.0
2006-04-28 14:50:00,143.299,143.331,143.284,143.322,540199996.0
2006-04-28 14:55:00,143.345,143.443,143.345,143.443,519799996.0
2006-04-28 15:00:00,143.476,143.521,143.465,143.475,390299997.0
2006-04-28 15:05:00,143.471,143.494,143.428,143.428,432999999.0
2006-04-28 15:10:00,143.424,143.44,143.397,143.415,603800003.0
2006-04-28 15:15:00,143.398,143.418,143.34,143.364,447799996.0
2006-04-28 15:20:00,143.36,143.36,143.319,143.323,412400000.0
2006-04-28 15:25:00,143.326,143.347,143.283,143.341,397599996.0
2006-04-28 15:30:00,143.338,143.351,143.307,143.338,496900002.0
2006-04-28 15:35:00,143.339,143.37,143.324,143.353,481900006.0
2006-04-28 15:40:00,143.356,143.362,143.28,143.285,432300000.0
2006-04-28 15:45:00,143.295,143.334,143.155,143.268,652499994.0
2006-04-28 15:50:00,143.279,143.317,143.226,143.295,491599996.0
2006-04-28 15:55:00,143.288,143.305,143.28,143.299,458499996.0
2006-04-28 16:00:00,143.297,143.315,143.289,143.298,345100002.0
2006-04-28 16:05:00,143.308,143.31,143.219,143.234,391499997.0
2006-04-28 16:10:00,143.23,143.248,143.195,143.201,627600002.0
2006-04-28 16:15:00,143.183,143.297,143.18,143.295,440000000.0
2006-04-28 16:20:00,143.308,143.308,143.227,143.236,528999994.0
2006-04-28 16:25:00,143.221,143.227,143.182,143.21,440999997.0
2006-04-28 16:30:00,143.217,143.418,143.21,143.408,396199997.0
2006-04-28 16:35:00,143.435,143.535,143.423,143.518,394300002.0
2006-04-28 16:40:00,143.519,143.576,143.506,143.506,631499998.0
2006-04-28 16:45:00,143.513,143.642,143.513,143.635,428800000.0
2006-04-28 16:50:00,143.641,143.643,143.531,143.531,543900004.0
2006-04-28 16:55:00,143.529,143.631,143.275,143.631,419600005.0
2006-04-28 17:00:00,143.673,143.688,143.204,143.583,487700006.0
2006-04-28 17:05:00,143.615,143.689,143.546,143.682,442900001.0
2006-04-28 17:10:00,143.66,143.694,143.507,143.507,440400002.0
2006-04-28 17:15:00,143.489,143.575,143.411,143.473,673100005.0
2006-04-28 17:20:00,143.493,143.554,143.444,143.507,482000002.0
2006-04-28 17:25:00,143.503,143.503,143.456,143.465,548399999.0
2006-04-28 17:30:00,143.465,143.54,143.439,143.496,473400001.0
2006-04-28 17:35:00,143.501,143.529,143.47,143.499,508100002.0
2006-04-28 17:40:00,143.508,143.595,143.497,143.545,541200003.0
2006-04-28 17:45:00,143.543,143.572,143.534,143.562,548500004.0
2006-04-28 17:50:00,143.565,143.616,143.547,143.602,457799998.0
2006-04-28 17:55:00,143.609,143.645,143.564,143.564,403200001.0
2006-04-28 18:00:00,143.56,143.6,143.532,143.54,5593399963.0
2006-04-28 18:05:00,143.535,143.542,143.465,143.495,7471699997.0
2006-04-28 18:10:00,143.5,143.578,143.49,143.548,5138099974.0
2006-04-28 18:15:00,143.552,143.597,143.537,143.575,5358399997.0
2006-04-28 18:20:00,143.58,143.58,143.5,143.51,6560399996.0
2006-04-28 18:25:00,143.513,143.543,143.499,143.513,4552500002.0
2006-04-28 18:30:00,143.507,143.54,143.492,143.5,5290499986.0
2006-04-28 18:35:00,143.505,143.525,143.469,143.483,3186199994.0
2006-04-28 18:40:00,143.47,143.482,143.424,143.462,2580199996.0
2006-04-28 18:45:00,143.46,143.593,143.453,143.578,2084999991.0
2006-04-28 18:50:00,143.575,143.627,143.544,143.622,3982899985.0
2006-04-28 18:55:00,143.622,143.637,143.599,143.635,3436000004.0
2006-04-28 19:00:00,143.631,143.637,143.58,143.59,2353199996.0
2006-04-28 19:05:00,143.612,143.639,143.537,143.601,4014899994.0
2006-04-28 19:10:00,143.607,143.635,143.577,143.612,1237299997.0
2006-04-28 19:15:00,143.602,143.624,143.585,143.605,2397199998.0
2006-04-28 19:20:00,143.609,143.643,143.595,143.631,2854200008.0
2006-04-28 19:25:00,143.625,143.635,143.585,143.614,3147599995.0
2006-04-28 19:30:00,143.616,143.627,143.534,143.534,3300699988.0
2006-04-28 19:35:00,143.529,143.549,143.485,143.502,2269399990.0
2006-04-28 19:40:00,143.515,143.554,143.501,143.545,2463999994.0
2006-04-28 19:45:00,143.548,143.558,143.515,143.542,1869099990.0
2006-04-28 19:50:00,143.539,143.555,143.499,143.509,1860399999.0
2006-04-28 19:55:00,143.515,143.542,143.494,143.508,2347799983.0
2006-04-28 20:00:00,143.513,143.516,143.468,143.503,1631900002.0
2006-04-28 20:05:00,143.505,143.515,143.476,143.507,2666299990.0
2006-04-28 20:10:00,143.508,143.53,143.483,143.522,2518599992.0
2006-04-28 20:15:00,143.531,143.536,143.501,143.508,2198700002.0
2006-04-28 20:20:00,143.505,143.511,143.424,143.434,1846299994.0
2006-04-28 20:25:00,143.436,143.465,143.417,143.434,3226700002.0
2006-04-28 20:30:00,143.431,143.45,143.395,143.415,4584799984.0
2006-04-28 20:35:00,143.416,143.416,143.378,143.39,3110000001.0
2006-04-28 20:40:00,143.385,143.395,143.349,143.387,3050199987.0
2006-04-28 20:45:00,143.393,143.4,143.35,143.376,3240799991.0
2006-04-28 20:50:00,143.369,143.396,143.351,143.385,2822699997.0
2006-04-28 20:55:00,143.382,143.393,143.362,143.379,4866599989.0
2006-04-28 21:00:00,143.39,143.432,143.377,143.405,3826499987.0
2006-04-28 21:05:00,143.41,143.423,143.37,143.385,2326899994.0
2006-04-28 21:10:00,143.385,143.416,143.379,143.387,2548700000.0
2006-04-28 21:15:00,143.396,143.398,143.352,143.387,3294399992.0
2006-04-28 21:20:00,143.39,143.401,143.365,143.373,3996099993.0
2006-04-28 21:25:00,143.377,143.423,143.372,143.4,1377999999.0
2006-04-28 21:30:00,143.407,143.448,143.407,143.418,1304199998.0
2006-04-28 21:35:00,143.42,143.438,143.417,143.438,903600003.0
2006-04-28 21:40:00,143.441,143.457,143.414,143.443,1610999999.0
2006-04-28 21:45:00,143.448,143.494,143.444,143.491,1435799993.0
2006-04-28 21:50:00,143.496,143.496,143.459,143.469,568399998.0
2006-04-28 21:55:00,143.472,143.565,143.459,143.55,504099999.0
2006-04-28 22:00:00,143.55,143.66,143.544,143.642,1542399997.0
2006-04-28 22:05:00,143.625,143.694,143.625,143.679,533899998.0
2006-04-28 22:10:00,143.683,143.746,143.68,143.738,639500001.0
2006-04-28 22:15:00,143.751,143.778,143.703,143.737,574299998.0
2006-04-28 22:20:00,143.737,143.747,143.723,143.741,759799997.0
2006-04-28 22:25:00,143.74,143.744,143.706,143.713,1320399991.0
2006-04-28 22:30:00,143.711,143.74,143.688,143.7,880200005.0
2006-04-28 22:35:00,143.696,143.731,143.68,143.68,1361000002.0
2006-04-28 22:40:00,143.683,143.698,143.677,143.682,1242700003.0
2006-04-28 22:45:00,143.682,143.709,143.668,143.675,1051500005.0
2006-04-28 22:50:00,143.671,143.717,143.66,143.717,831100007.0
2006-04-28 22:55:00,143.713,143.74,143.699,143.71,636500003.0
2006-04-30 23:00:00,143.683,143.683,143.461,143.473,651599995.0
2006-04-30 23:05:00,143.469,143.568,143.452,143.529,465599996.0
2006-04-30 23:10:00,143.527,143.546,143.465,143.5,607099994.0
2006-04-30 23:15:00,143.485,143.541,143.467,143.515,355400003.0
2006-04-30 23:20:00,143.503,143.577,143.457,143.569,459099996.0
2006-04-30 23:25:00,143.537,143.598,143.528,143.569,679500001.0
2006-04-30 23:30:00,143.581,143.588,143.551,143.569,615699994.0
2006-04-30 23:35:00,143.719,143.719,143.505,143.505,434500001.0
2006-04-30 23:40:00,143.495,143.565,143.49,143.558,514499991.0
2006-04-30 23:45:00,143.557,143.558,143.497,143.497,397499999.0
2006-04-30 23:50:00,143.511,143.532,143.444,143.5,457600000.0
2006-04-30 23:55:00,143.5,143.502,143.445,143.474,306999998.0
2006-05-01 00:00:00,143.48,143.508,143.474,143.5,537500000.0
2006-05-01 00:05:00,143.5,143.544,143.487,143.544,466799999.0
2006-05-01 00:10:00,143.55,143.561,143.537,143.547,388800000.0
2006-05-01 00:15:00,143.555,143.581,143.54,143.57,499800001.0
2006-05-01 00:20:00,143.567,143.567,143.535,143.535,378699999.0
2006-05-01 00:25:00,143.556,143.576,143.517,143.546,385399998.0
2006-05-01 00:30:00,143.546,143.573,143.524,143.531,474399994.0
2006-05-01 00:35:00,143.538,143.572,143.53,143.553,480300003.0
2006-05-01 00:40:00,143.557,143.575,143.546,143.556,410299999.0
2006-05-01 00:45:00,143.56,143.589,143.559,143.58,380199998.0
2006-05-01 00:50:00,143.582,143.586,143.56,143.57,408099995.0
2006-05-01 00:55:00,143.563,143.57,143.54,143.543,547600001.0
2006-05-01 01:00:00,143.542,143.547,143.515,143.524,470499998.0
2006-05-01 01:05:00,143.523,143.525,143.465,143.495,433400004.0
2006-05-01 01:10:00,143.492,143.517,143.484,143.502,475400001.0
2006-05-01 01:15:00,143.524,143.544,143.519,143.544,416400003.0
2006-05-01 01:20:00,143.546,143.552,143.499,143.499,576599992.0
2006-05-01 01:25:00,143.514,143.528,143.502,143.527,435900002.0
2006-05-01 01:30:00,143.525,143.531,143.499,143.519,700599991.0
2006-05-01 01:35:00,143.525,143.541,143.508,143.529,484399999.0
2006-05-01 01:40:00,143.525,143.558,143.508,143.55,459999998.0
2006-05-01 01:45:00,143.555,143.555,143.493,143.52,456600000.0
2006-05-01 01:50:00,143.505,143.526,143.502,143.51,535099994.0
2006-05-01 01:55:00,143.531,143.533,143.48,143.501,528700000.0
2006-05-01 02:00:00,143.515,143.596,143.515,143.596,426200005.0
2006-05-01 02:05:00,143.586,143.65,143.574,143.624,540799990.0
2006-05-01 02:10:00,143.617,143.617,143.566,143.573,481199998.0
2006-05-01 02:15:00,143.575,143.575,143.519,143.523,578300004.0
2006-05-01 02:20:00,143.523,143.524,143.5,143.522,335900002.0
2006-05-01 02:25:00,143.512,143.526,143.484,143.497,605999992.0
2006-05-01 02:30:00,143.495,143.495,143.445,143.471,423100000.0
2006-05-01 02:35:00,143.473,143.473,143.417,143.439,503700001.0
2006-05-01 02:40:00,143.439,143.439,143.402,143.402,358900004.0
2006-05-01 02:45:00,143.413,143.424,143.365,143.365,457000001.0
2006-05-01 02:50:00,143.36,143.368,143.318,143.363,424800003.0
2006-05-01 02:55:00,143.372,143.396,143.355,143.377,645699997.0
2006-05-01 03:00:00,143.388,143.399,143.332,143.341,539299998.0
2006-05-01 03:05:00,143.335,143.34,143.235,143.281,354099997.0
2006-05-01 03:10:00,143.292,143.292,143.24,143.24,420099996.0
2006-05-01 03:15:00,143.242,143.276,143.219,143.25,601500000.0
2006-05-01 03:20:00,143.25,143.267,143.229,143.234,537599995.0
2006-05-01 03:25:00,143.235,143.238,143.219,143.23,488500005.0
2006-05-01 03:30:00,143.222,143.225,143.2,143.216,332399997.0
2006-05-01 03:35:00,143.208,143.222,143.203,143.218,349900003.0
2006-05-01 03:40:00,143.21,143.25,143.194,143.233,615499998.0
2006-05-01 03:45:00,143.233,143.233,143.184,143.22,319200000.0
2006-05-01 03:50:00,143.224,143.242,143.197,143.229,570399995.0
2006-05-01 03:55:00,143.237,143.274,143.225,143.271,504600003.0
2006-05-01 04:00:00,143.26,143.284,143.245,143.245,419499997.0
2006-05-01 04:05:00,143.234,143.259,143.204,143.226,371000001.0
2006-05-01 04:10:00,143.231,143.231,143.105,143.14,360700002.0
2006-05-01 04:15:00,143.11,143.11,142.939,142.952,597199995.0
2006-05-01 04:20:00,142.961,142.968,142.799,142.799,537700001.0
2006-05-01 04:25:00,142.79,142.876,142.787,142.841,392299994.0
2006-05-01 04:30:00,142.832,142.832,142.781,142.808,467299996.0
2006-05-01 04:35:00,142.804,142.806,142.717,142.725,413399997.0
2006-05-01 04:40:00,142.741,142.856,142.736,142.853,259900002.0
2006-05-01 04:45:00,142.864,142.882,142.836,142.836,388799999.0
2006-05-01 04:50:00,142.813,142.894,142.811,142.887,464700002.0
2006-05-01 04:55:00,142.891,142.898,142.827,142.846,734700003.0
2006-05-01 05:00:00,142.858,142.908,142.858,142.9,517799999.0
2006-05-01 05:05:00,142.898,142.932,142.888,142.911,625099996.0
2006-05-01 05:10:00,142.905,142.971,142.903,142.965,562199998.0
2006-05-01 05:15:00,142.971,142.997,142.959,142.983,598500000.0
2006-05-01 05:20:00,142.987,143.007,142.964,142.979,590099997.0
2006-05-01 05:25:00,142.968,142.987,142.944,142.975,381699998.0
2006-05-01 05:30:00,142.98,142.984,142.962,142.972,429999997.0
2006-05-01 05:35:00,142.975,142.978,142.925,142.935,321800001.0
2006-05-01 05:40:00,142.93,142.973,142.914,142.966,357800002.0
2006-05-01 05:45:00,142.968,142.979,142.952,142.961,481200001.0
2006-05-01 05:50:00,142.957,142.957,142.892,142.9,571799998.0
2006-05-01 05:55:00,142.9,142.921,142.896,142.914,378300001.0
2006-05-01 06:00:00,142.907,142.944,142.875,142.94,491499998.0
2006-05-01 06:05:00,142.95,143.007,142.942,143.001,523599998.0
2006-05-01 06:10:00,143.012,143.041,143.007,143.032,507199997.0
2006-05-01 06:15:00,143.035,143.074,143.027,143.048,555099997.0
2006-05-01 06:20:00,143.047,143.063,143.036,143.054,388200001.0
2006-05-01 06:25:00,143.055,143.055,143.006,143.006,346799998.0
2006-05-01 06:30:00,143.002,143.004,142.909,142.929,285299997.0
2006-05-01 06:35:00,142.922,142.949,142.891,142.906,503800002.0
2006-05-01 06:40:00,142.901,142.906,142.871,142.88,623599999.0
2006-05-01 06:45:00,142.881,142.898,142.879,142.888,600400004.0
2006-05-01 06:50:00,142.89,142.933,142.886,142.933,476799997.0
2006-05-01 06:55:00,142.921,142.959,142.916,142.944,401400002.0
2006-05-01 07:00:00,142.942,142.942,142.894,142.913,610899998.0
2006-05-01 07:05:00,142.899,142.912,142.881,142.892,420299999.0
2006-05-01 07:10:00,142.897,142.903,142.857,142.865,397999997.0
2006-05-01 07:15:00,142.851,142.874,142.836,142.86,521300000.0
2006-05-01 07:20:00,142.844,142.869,142.824,142.835,316299998.0
2006-05-01 07:25:00,142.837,142.876,142.818,142.864,375300001.0
2006-05-01 07:30:00,142.862,142.88,142.839,142.88,240300000.0
2006-05-01 07:35:00,142.878,142.887,142.851,142.867,551399999.0
2006-05-01 07:40:00,142.86,142.887,142.856,142.886,492599999.0
2006-05-01 07:45:00,142.878,142.903,142.874,142.875,310200000.0
2006-05-01 07:50:00,142.874,142.958,142.854,142.948,489900003.0
2006-05-01 07:55:00,142.943,142.943,142.878,142.906,560399995.0
2006-05-01 08:00:00,142.903,142.912,142.878,142.891,480999999.0
2006-05-01 08:05:00,142.888,142.901,142.864,142.864,596900001.0
2006-05-01 08:10:00,142.87,142.9,142.856,142.882,448300001.0
2006-05-01 08:15:00,142.883,142.894,142.851,142.851,319000000.0
2006-05-01 08:20:00,142.85,142.885,142.846,142.861,416999995.0
2006-05-01 08:25:00,142.856,142.86,142.836,142.839,415900001.0
2006-05-01 08:30:00,142.843,142.932,142.841,142.921,413599996.0
2006-05-01 08:35:00,142.913,142.922,142.887,142.9,500599995.0
2006-05-01 08:40:00,142.892,142.904,142.874,142.877,597699997.0
2006-05-01 08:45:00,142.878,142.949,142.874,142.926,407600001.0
2006-05-01 08:50:00,142.927,142.927,142.853,142.862,551800005.0
2006-05-01 08:55:00,142.862,142.862,142.821,142.86,666199996.0
2006-05-01 09:00:00,142.873,142.908,142.865,142.894,250299998.0
2006-05-01 09:05:00,142.893,142.939,142.874,142.928,463699998.0
2006-05-01 09:10:00,142.91,142.938,142.908,142.92,465400002.0
2006-05-01 09:15:00,142.917,142.925,142.906,142.91,322200002.0
2006-05-01 09:20:00,142.91,142.926,142.908,142.917,329499999.0
2006-05-01 09:25:00,142.91,142.935,142.892,142.931,573899997.0
2006-05-01 09:30:00,142.933,142.977,142.919,142.951,454900003.0
2006-05-01 09:35:00,142.939,142.939,142.901,142.913,452600003.0
2006-05-01 09:40:00,142.916,142.918,142.872,142.878,469199999.0
2006-05-01 09:45:00,142.87,142.87,142.846,142.853,471500000.0
2006-05-01 09:50:00,142.855,142.88,142.848,142.867,413299999.0
2006-05-01 09:55:00,142.862,142.885,142.856,142.859,323499998.0
2006-05-01 10:00:00,142.845,142.857,142.831,142.839,364999997.0
2006-05-01 10:05:00,142.84,142.857,142.827,142.839,364700000.0
2006-05-01 10:10:00,142.848,142.86,142.838,142.85,360199999.0
2006-05-01 10:15:00,142.848,142.855,142.824,142.824,531700004.0
2006-05-01 10:20:00,142.814,142.885,142.81,142.868,563799994.0
2006-05-01 10:25:00,142.871,142.876,142.843,142.865,531800000.0
2006-05-01 10:30:00,142.875,142.881,142.866,142.88,375599998.0
2006-05-01 10:35:00,142.875,142.902,142.867,142.887,441999997.0
2006-05-01 10:40:00,142.897,142.943,142.888,142.935,488199996.0
2006-05-01 10:45:00,142.94,142.949,142.917,142.93,289599999.0
2006-05-01 10:50:00,142.932,142.948,142.915,142.921,535999997.0
2006-05-01 10:55:00,142.92,142.924,142.884,142.898,453100003.0
2006-05-01 11:00:00,142.902,142.902,142.859,142.881,446700003.0
2006-05-01 11:05:00,142.887,142.917,142.874,142.905,469100001.0
2006-05-01 11:10:00,142.9,142.92,142.894,142.91,421500000.0
2006-05-01 11:15:00,142.9,142.917,142.894,142.909,422099997.0
2006-05-01 11:20:00,142.902,142.937,142.897,142.929,457399997.0
2006-05-01 11:25:00,142.928,142.937,142.883,142.895,600799999.0
2006-05-01 11:30:00,142.901,142.917,142.891,142.917,435800003.0
2006-05-01 11:35:00,142.915,142.928,142.901,142.928,627899995.0
2006-05-01 11:40:00,142.916,142.925,142.891,142.917,643700003.0
2006-05-01 11:45:00,142.92,142.943,142.91,142.924,425199998.0
2006-05-01 11:50:00,142.911,142.954,142.909,142.945,394999996.0
2006-05-01 11:55:00,142.95,142.96,142.898,142.904,557899996.0
2006-05-01 12:00:00,142.897,142.911,142.891,142.897,461099998.0
2006-05-01 12:05:00,142.889,142.898,142.847,142.847,484699996.0
2006-05-01 12:10:00,142.857,142.86,142.836,142.853,446100000.0
2006-05-01 12:15:00,142.847,142.882,142.84,142.88,602199998.0
2006-05-01 12:20:00,142.889,142.893,142.877,142.883,290699997.0
2006-05-01 12:25:00,142.888,142.895,142.875,142.88,458000001.0
2006-05-01 12:30:00,142.878,142.9,142.838,142.885,462799999.0
2006-05-01 12:35:00,142.891,142.902,142.883,142.89,378899994.0
2006-05-01 12:40:00,142.893,142.895,142.873,142.875,568100001.0
2006-05-01 12:45:00,142.887,142.895,142.875,142.885,537800001.0
2006-05-01 12:50:00,142.888,142.89,142.858,142.873,399099999.0
2006-05-01 12:55:00,142.872,142.88,142.85,142.853,360300000.0
2006-05-01 13:00:00,142.859,142.881,142.845,142.855,301700000.0
2006-05-01 13:05:00,142.839,142.894,142.838,142.888,550499999.0
2006-05-01 13:10:00,142.874,142.927,142.874,142.918,482699996.0
2006-05-01 13:15:00,142.914,142.926,142.899,142.905,417899998.0
2006-05-01 13:20:00,142.896,142.896,142.767,142.767,442099998.0
2006-05-01 13:25:00,142.75,142.766,142.717,142.735,389200003.0
2006-05-01 13:30:00,142.744,142.772,142.733,142.751,533500000.0
2006-05-01 13:35:00,142.744,142.784,142.741,142.78,546199997.0
2006-05-01 13:40:00,142.778,142.811,142.77,142.793,421199999.0
2006-05-01 13:45:00,142.79,142.85,142.787,142.832,321200002.0
2006-05-01 13:50:00,142.829,142.846,142.802,142.817,398400002.0
2006-05-01 13:55:00,142.825,142.867,142.825,142.863,324799996.0
2006-05-01 14:00:00,142.875,142.922,142.865,142.889,427599999.0
2006-05-01 14:05:00,142.884,143.006,142.884,142.995,543599998.0
2006-05-01 14:10:00,142.991,142.998,142.905,142.923,546299997.0
2006-05-01 14:15:00,142.917,142.966,142.898,142.966,417799998.0
2006-05-01 14:20:00,142.971,143.026,142.964,143.005,498399999.0
2006-05-01 14:25:00,142.987,143.015,142.967,142.969,570300001.0
2006-05-01 14:30:00,142.966,142.981,142.892,142.897,464399997.0
2006-05-01 14:35:00,142.904,142.938,142.869,142.87,659799995.0
2006-05-01 14:40:00,142.871,142.871,142.687,142.745,468300002.0
2006-05-01 14:45:00,142.733,142.754,142.724,142.744,335300000.0
2006-05-01 14:50:00,142.745,142.745,142.696,142.715,489400000.0
2006-05-01 14:55:00,142.712,142.834,142.691,142.788,538599999.0
2006-05-01 15:00:00,142.782,142.856,142.77,142.776,527599998.0
2006-05-01 15:05:00,142.766,142.78,142.725,142.761,426200003.0
2006-05-01 15:10:00,142.767,142.774,142.716,142.73,696599995.0
2006-05-01 15:15:00,142.712,142.782,142.712,142.736,520399996.0
2006-05-01 15:20:00,142.744,142.822,142.744,142.748,394900004.0
2006-05-01 15:25:00,142.753,142.819,142.744,142.76,526799995.0
2006-05-01 15:30:00,142.758,142.77,142.716,142.724,594400006.0
2006-05-01 15:35:00,142.741,142.745,142.514,142.56,364499999.0
2006-05-01 15:40:00,142.584,142.65,142.564,142.65,421499995.0
2006-05-01 15:45:00,142.656,142.656,142.569,142.582,357499998.0
2006-05-01 15:50:00,142.579,142.581,142.476,142.538,361199998.0
2006-05-01 15:55:00,142.547,142.622,142.528,142.537,399600000.0
2006-05-01 16:00:00,142.528,142.689,142.514,142.689,544299995.0
2006-05-01 16:05:00,142.689,142.743,142.674,142.74,580799995.0
2006-05-01 16:10:00,142.72,142.769,142.706,142.746,506499995.0
2006-05-01 16:15:00,142.749,142.768,142.632,142.639,373700004.0
2006-05-01 16:20:00,142.65,142.686,142.625,142.659,389500000.0
2006-05-01 16:25:00,142.661,142.693,142.61,142.685,486000001.0
2006-05-01 16:30:00,142.69,142.714,142.655,142.68,552399991.0
2006-05-01 16:35:00,142.685,142.692,142.61,142.625,353199999.0
2006-05-01 16:40:00,142.618,142.639,142.586,142.627,419300000.0
2006-05-01 16:45:00,142.647,142.718,142.609,142.61,580599997.0
2006-05-01 16:50:00,142.616,142.636,142.572,142.606,576899995.0
2006-05-01 16:55:00,142.609,142.62,142.56,142.569,663400000.0
2006-05-01 17:00:00,142.582,142.608,142.521,142.6,404400000.0
2006-05-01 17:05:00,142.592,142.642,142.588,142.59,589899996.0
2006-05-01 17:10:00,142.583,142.589,142.512,142.545,422499995.0
2006-05-01 17:15:00,142.523,142.525,142.489,142.493,516200002.0
2006-05-01 17:20:00,142.487,142.515,142.475,142.475,375000000.0
2006-05-01 17:25:00,142.469,142.563,142.448,142.558,429999999.0
2006-05-01 17:30:00,142.566,142.575,142.543,142.569,460099997.0
2006-05-01 17:35:00,142.594,142.676,142.585,142.649,568099999.0
2006-05-01 17:40:00,142.642,142.649,142.555,142.594,431100002.0
2006-05-01 17:45:00,142.618,142.665,142.599,142.615,467899999.0
2006-05-01 17:50:00,142.617,142.638,142.538,142.55,431699998.0
2006-05-01 17:55:00,142.538,142.564,142.537,142.552,428700002.0
2006-05-01 18:00:00,142.553,142.563,142.53,142.553,6960599969.0
2006-05-01 18:05:00,142.561,142.638,142.559,142.596,7249499991.0
2006-05-01 18:10:00,142.594,142.641,142.564,142.641,5162400010.0
2006-05-01 18:15:00,142.645,142.651,142.593,142.637,4491499979.0
2006-05-01 18:20:00,142.639,142.67,142.618,142.637,6063999991.0
2006-05-01 18:25:00,142.643,142.675,142.638,142.667,4264799988.0
2006-05-01 18:30:00,142.674,142.74,142.66,142.721,5975699985.0
2006-05-01 18:35:00,142.726,142.746,142.71,142.724,3067299992.0
2006-05-01 18:40:00,142.714,142.732,142.666,142.678,3051299989.0
2006-05-01 18:45:00,142.67,142.688,142.651,142.664,2117099998.0
2006-05-01 18:50:00,142.664,142.702,142.657,142.685,3525699988.0
2006-05-01 18:55:00,142.685,142.735,142.67,142.735,3517699990.0
2006-05-01 19:00:00,142.733,142.74,142.675,142.685,2091299997.0
2006-05-01 19:05:00,142.694,142.73,142.68,142.726,3802799993.0
2006-05-01 19:10:00,142.738,142.756,142.711,142.718,1225499997.0
2006-05-01 19:15:00,142.712,142.756,142.712,142.728,2634699996.0
2006-05-01 19:20:00,142.733,142.773,142.715,142.773,2706200000.0
2006-05-01 19:25:00,142.771,142.803,142.756,142.763,3262499984.0
2006-05-01 19:30:00,142.765,142.788,142.752,142.767,3881600001.0
2006-05-01 19:35:00,142.763,142.789,142.75,142.772,2541899999.0
2006-05-01 19:40:00,142.78,142.835,142.78,142.821,2502900003.0
2006-05-01 19:45:00,142.823,142.86,142.814,142.839,1952300006.0
2006-05-01 19:50:00,142.843,142.867,142.841,142.865,1968499993.0
2006-05-01 19:55:00,142.866,142.872,142.844,142.861,2546999996.0
2006-05-01 20:00:00,142.867,142.871,142.828,142.84,1679899994.0
2006-05-01 20:05:00,142.842,142.858,142.817,142.848,2538799996.0
2006-05-01 20:10:00,142.84,142.85,142.822,142.847,2640399996.0
2006-05-01 20:15:00,142.856,142.874,142.815,142.815,2004299993.0
2006-05-01 20:20:00,142.819,142.847,142.803,142.82,1916700007.0
2006-05-01 20:25:00,142.818,142.861,142.81,142.847,3782199994.0
2006-05-01 20:30:00,142.84,142.859,142.82,142.83,4904199993.0
2006-05-01 20:35:00,142.833,142.871,142.823,142.838,3501499991.0
2006-05-01 20:40:00,142.83,142.864,142.828,142.843,3071500005.0
2006-05-01 20:45:00,142.846,142.859,142.828,142.859,3323499995.0
2006-05-01 20:50:00,142.852,142.875,142.842,142.865,3086300004.0
2006-05-01 20:55:00,142.858,142.881,142.836,142.855,4617800004.0
2006-05-01 21:00:00,142.858,142.886,142.852,142.868,4047799991.0
2006-05-01 21:05:00,142.872,142.928,142.871,142.928,2627099987.0
2006-05-01 21:10:00,142.926,142.95,142.884,142.895,2369100001.0
2006-05-01 21:15:00,142.883,142.903,142.748,142.874,2923199993.0
2006-05-01 21:20:00,142.875,142.952,142.84,142.931,3985800000.0
2006-05-01 21:25:00,142.936,142.936,142.793,142.816,1768599992.0
2006-05-01 21:30:00,142.821,142.86,142.808,142.84,1566599993.0
2006-05-01 21:35:00,142.848,142.862,142.773,142.797,981800010.0
2006-05-01 21:40:00,142.796,142.865,142.761,142.796,1665199995.0
2006-05-01 21:45:00,142.794,142.794,142.718,142.777,1480600003.0
2006-05-01 21:50:00,142.775,142.821,142.763,142.793,582299998.0
2006-05-01 21:55:00,142.804,142.833,142.618,142.618,657800002.0
2006-05-01 22:00:00,142.615,142.675,142.584,142.657,1375700007.0
2006-05-01 22:05:00,142.656,142.724,142.636,142.705,514000001.0
2006-05-01 22:10:00,142.702,142.704,142.651,142.673,655999997.0
2006-05-01 22:15:00,142.681,142.706,142.671,142.705,627199992.0
2006-05-01 22:20:00,142.704,142.716,142.688,142.69,608000003.0
2006-05-01 22:25:00,142.686,142.692,142.65,142.687,1366200000.0
2006-05-01 22:30:00,142.684,142.693,142.649,142.656,789999993.0
2006-05-01 22:35:00,142.649,142.649,142.602,142.602,1240599996.0
2006-05-01 22:40:00,142.601,142.615,142.573,142.582,1203499992.0
2006-05-01 22:45:00,142.582,142.626,142.582,142.621,1195299989.0
2006-05-01 22:50:00,142.622,142.659,142.617,142.655,860100002.0
2006-05-01 22:55:00,142.65,142.692,142.65,142.68,693000003.0
2006-05-01 23:00:00,142.7,142.755,142.67,142.742,524200002.0
2006-05-01 23:05:00,142.732,142.781,142.689,142.748,576500002.0
2006-05-01 23:10:00,142.762,142.774,142.656,142.656,584499998.0
2006-05-01 23:15:00,142.685,142.724,142.642,142.705,678000000.0
2006-05-01 23:20:00,142.679,142.72,142.641,142.7,455000002.0
2006-05-01 23:25:00,142.717,142.733,142.632,142.717,477000003.0
2006-05-01 23:30:00,142.673,142.79,142.655,142.769,435300001.0
2006-05-01 23:35:00,142.782,142.803,142.703,142.729,591799995.0
2006-05-01 23:40:00,142.721,142.736,142.691,142.722,435799996.0
2006-05-01 23:45:00,142.718,142.735,142.692,142.692,392300000.0
2006-05-01 23:50:00,142.7,142.707,142.623,142.63,440500002.0
2006-05-01 23:55:00,142.671,142.777,142.671,142.777,494500002.0
2006-05-02 00:00:00,142.751,142.775,142.7,142.77,486900004.0
2006-05-02 00:05:00,142.772,142.812,142.767,142.806,408399999.0
2006-05-02 00:10:00,142.788,142.895,142.755,142.885,370899997.0
2006-05-02 00:15:00,142.884,142.9,142.825,142.869,606000000.0
2006-05-02 00:20:00,142.873,142.908,142.864,142.897,427900003.0
2006-05-02 00:25:00,142.907,142.92,142.888,142.902,319999998.0
2006-05-02 00:30:00,142.902,142.906,142.861,142.865,459299999.0
2006-05-02 00:35:00,142.853,142.853,142.734,142.809,505600009.0
2006-05-02 00:40:00,142.788,142.889,142.765,142.889,389700003.0
2006-05-02 00:45:00,142.886,142.909,142.854,142.901,327600000.0
2006-05-02 00:50:00,142.895,142.904,142.87,142.881,476999998.0
2006-05-02 00:55:00,142.873,142.884,142.84,142.868,404700002.0
2006-05-02 01:00:00,142.875,142.897,142.868,142.89,583800006.0
2006-05-02 01:05:00,142.89,142.918,142.879,142.918,223900002.0
2006-05-02 01:10:00,142.931,142.974,142.928,142.944,432499994.0
2006-05-02 01:15:00,142.953,142.998,142.942,142.991,486900003.0
2006-05-02 01:20:00,142.993,143.029,142.985,143.008,448199999.0
2006-05-02 01:25:00,143.011,143.011,142.937,142.942,495700003.0
2006-05-02 01:30:00,142.94,142.972,142.926,142.961,620600003.0
2006-05-02 01:35:00,142.975,142.976,142.931,142.937,716400001.0
2006-05-02 01:40:00,142.939,142.961,142.918,142.952,501299997.0
2006-05-02 01:45:00,142.944,142.958,142.897,142.904,526499999.0
2006-05-02 01:50:00,142.894,142.911,142.884,142.888,435100002.0
2006-05-02 01:55:00,142.906,142.906,142.865,142.887,363099999.0
2006-05-02 02:00:00,142.891,142.909,142.843,142.909,604699999.0
2006-05-02 02:05:00,142.902,142.997,142.902,142.985,515299991.0
2006-05-02 02:10:00,142.982,142.994,142.955,142.97,585300006.0
2006-05-02 02:15:00,142.973,143.005,142.955,142.99,407700002.0
2006-05-02 02:20:00,142.998,143.067,142.986,143.049,599600003.0
2006-05-02 02:25:00,143.044,143.059,143.016,143.028,519999994.0
2006-05-02 02:30:00,143.015,143.015,142.907,142.907,433699998.0
2006-05-02 02:35:00,142.918,142.944,142.892,142.944,494500000.0
2006-05-02 02:40:00,142.948,142.972,142.93,142.945,424900000.0
2006-05-02 02:45:00,142.944,143.03,142.943,143.03,539700003.0
2006-05-02 02:50:00,143.026,143.035,142.996,143.024,405000004.0
2006-05-02 02:55:00,143.024,143.024,142.938,143.005,367999996.0
2006-05-02 03:00:00,143.005,143.013,142.926,142.96,694599996.0
2006-05-02 03:05:00,142.959,142.991,142.921,142.969,483000005.0
2006-05-02 03:10:00,142.979,142.985,142.939,142.949,587399998.0
2006-05-02 03:15:00,142.938,142.938,142.884,142.924,326299999.0
2006-05-02 03:20:00,142.94,142.981,142.93,142.978,559900004.0
2006-05-02 03:25:00,142.978,142.989,142.946,142.957,467800006.0
2006-05-02 03:30:00,142.947,142.958,142.929,142.956,511800003.0
2006-05-02 03:35:00,142.957,142.987,142.951,142.985,371900000.0
2006-05-02 03:40:00,142.977,143.006,142.977,143.002,327399996.0
2006-05-02 03:45:00,143.006,143.062,142.996,143.049,357099997.0
2006-05-02 03:50:00,143.042,143.076,143.03,143.05,468399998.0
2006-05-02 03:55:00,143.053,143.057,143.034,143.042,454899998.0
2006-05-02 04:00:00,143.038,143.044,143.019,143.039,378499995.0
2006-05-02 04:05:00,143.045,143.055,143.036,143.039,491200001.0
2006-05-02 04:10:00,143.028,143.028,143.005,143.01,336900001.0
2006-05-02 04:15:00,142.995,142.995,142.944,142.944,437799997.0
2006-05-02 04:20:00,142.947,142.985,142.935,142.985,514799999.0
2006-05-02 04:25:00,142.992,143.017,142.988,143.006,330700001.0
2006-05-02 04:30:00,143.009,143.032,142.999,143.013,344899995.0
2006-05-02 04:35:00,143.006,143.024,143.005,143.005,421199995.0
2006-05-02 04:40:00,143.014,143.014,142.977,142.992,377299996.0
2006-05-02 04:45:00,142.998,143.018,142.988,143.012,403599998.0
2006-05-02 04:50:00,143.015,143.037,143.015,143.029,335200001.0
2006-05-02 04:55:00,143.03,143.053,143.03,143.04,268399999.0
2006-05-02 05:00:00,143.047,143.056,143.032,143.032,279500001.0
2006-05-02 05:05:00,143.041,143.078,143.04,143.074,359299998.0
2006-05-02 05:10:00,143.064,143.085,143.054,143.07,512499999.0
2006-05-02 05:15:00,143.073,143.073,142.999,143.019,315800002.0
2006-05-02 05:20:00,143.025,143.043,143.009,143.033,321599999.0
2006-05-02 05:25:00,143.038,143.046,143.012,143.022,368000004.0
2006-05-02 05:30:00,143.014,143.028,143.001,143.021,402599999.0
2006-05-02 05:35:00,143.021,143.024,143.011,143.016,165000000.0
2006-05-02 05:40:00,143.019,143.03,143.004,143.01,673199991.0
2006-05-02 05:45:00,143.013,143.024,143.003,143.01,419000001.0
2006-05-02 05:50:00,143.01,143.029,143.002,143.025,404899997.0
2006-05-02 05:55:00,143.025,143.038,143.009,143.018,414699999.0
2006-05-02 06:00:00,143.007,143.037,143.007,143.021,618799991.0
2006-05-02 06:05:00,143.035,143.051,143.022,143.039,412199998.0
2006-05-02 06:10:00,143.032,143.04,143.01,143.034,477000003.0
2006-05-02 06:15:00,143.035,143.042,143.01,143.01,300100000.0
2006-05-02 06:20:00,143.011,143.044,143.003,143.033,308799999.0
2006-05-02 06:25:00,143.038,143.057,143.025,143.04,324700000.0
2006-05-02 06:30:00,143.029,143.043,143.0,143.0,521299997.0
2006-05-02 06:35:00,142.999,143.011,142.978,142.991,535700001.0
2006-05-02 06:40:00,142.991,143.062,142.988,143.062,526299997.0
2006-05-02 06:45:00,143.069,143.099,143.057,143.082,608200004.0
2006-05-02 06:50:00,143.078,143.105,143.045,143.075,521100001.0
2006-05-02 06:55:00,143.075,143.09,143.068,143.075,575700001.0
2006-05-02 07:00:00,143.077,143.089,143.051,143.075,574799996.0
2006-05-02 07:05:00,143.058,143.08,143.027,143.076,430099999.0
2006-05-02 07:10:00,143.069,143.095,143.069,143.087,491699996.0
2006-05-02 07:15:00,143.085,143.095,143.053,143.065,477799992.0
2006-05-02 07:20:00,143.061,143.068,143.032,143.061,392399996.0
2006-05-02 07:25:00,143.052,143.096,143.036,143.093,506899994.0
2006-05-02 07:30:00,143.094,143.096,143.06,143.067,538899994.0
2006-05-02 07:35:00,143.064,143.078,143.042,143.063,459800000.0
2006-05-02 07:40:00,143.054,143.067,143.039,143.045,329200002.0
2006-05-02 07:45:00,143.043,143.103,143.043,143.1,475999998.0
2006-05-02 07:50:00,143.093,143.093,143.063,143.074,554799997.0
2006-05-02 07:55:00,143.07,143.07,143.017,143.024,436500000.0
2006-05-02 08:00:00,143.023,143.055,143.023,143.043,398099997.0
2006-05-02 08:05:00,143.046,143.072,143.036,143.063,437200004.0
2006-05-02 08:10:00,143.053,143.088,143.043,143.081,428199997.0
2006-05-02 08:15:00,143.069,143.106,143.057,143.085,440699997.0
2006-05-02 08:20:00,143.071,143.079,143.047,143.063,629399996.0
2006-05-02 08:25:00,143.055,143.063,143.012,143.012,380700001.0
2006-05-02 08:30:00,143.022,143.11,143.022,143.105,540799996.0
2006-05-02 08:35:00,143.096,143.118,143.072,143.118,449399997.0
2006-05-02 08:40:00,143.125,143.175,143.085,143.141,475699997.0
2006-05-02 08:45:00,143.139,143.196,143.129,143.136,384300000.0
2006-05-02 08:50:00,143.122,143.202,143.092,143.2,612800004.0
2006-05-02 08:55:00,143.215,143.215,143.102,143.136,632799999.0
2006-05-02 09:00:00,143.158,143.221,143.147,143.211,342000000.0
2006-05-02 09:05:00,143.209,143.333,143.209,143.327,456099994.0
2006-05-02 09:10:00,143.306,143.313,143.223,143.223,605100003.0
2006-05-02 09:15:00,143.217,143.217,143.163,143.17,370499997.0
2006-05-02 09:20:00,143.189,143.243,143.189,143.227,411999995.0
2006-05-02 09:25:00,143.23,143.371,143.211,143.358,401900001.0
2006-05-02 09:30:00,143.364,143.384,143.322,143.346,454899996.0
2006-05-02 09:35:00,143.347,143.427,143.347,143.389,473300003.0
2006-05-02 09:40:00,143.393,143.457,143.35,143.452,635399995.0
2006-05-02 09:45:00,143.466,143.479,143.426,143.437,452000002.0
2006-05-02 09:50:00,143.423,143.447,143.401,143.417,514199993.0
2006-05-02 09:55:00,143.408,143.416,143.353,143.363,490600000.0
2006-05-02 10:00:00,143.361,143.384,143.339,143.364,596300004.0
2006-05-02 10:05:00,143.348,143.348,143.322,143.322,457400001.0
2006-05-02 10:10:00,143.322,143.322,143.193,143.211,627899995.0
2006-05-02 10:15:00,143.212,143.262,143.212,143.246,485000006.0
2006-05-02 10:20:00,143.242,143.253,143.194,143.194,645100001.0
2006-05-02 10:25:00,143.195,143.202,143.168,143.197,529700000.0
2006-05-02 10:30:00,143.208,143.295,143.208,143.279,480399998.0
2006-05-02 10:35:00,143.277,143.318,143.269,143.31,545300003.0
2006-05-02 10:40:00,143.325,143.446,143.322,143.408,512699998.0
2006-05-02 10:45:00,143.416,143.441,143.362,143.368,461900001.0
2006-05-02 10:50:00,143.368,143.416,143.36,143.397,654900005.0
2006-05-02 10:55:00,143.395,143.4,143.341,143.36,541299999.0
2006-05-02 11:00:00,143.366,143.366,143.33,143.34,500999999.0
2006-05-02 11:05:00,143.359,143.415,143.336,143.415,609100006.0
2006-05-02 11:10:00,143.407,143.407,143.271,143.302,439199999.0
2006-05-02 11:15:00,143.293,143.337,143.275,143.28,549499992.0
2006-05-02 11:20:00,143.276,143.352,143.276,143.331,547399998.0
2006-05-02 11:25:00,143.327,143.365,143.276,143.345,472599997.0
2006-05-02 11:30:00,143.342,143.458,143.332,143.426,606800004.0
2006-05-02 11:35:00,143.417,143.445,143.411,143.445,351099997.0
2006-05-02 11:40:00,143.452,143.472,143.436,143.441,490000006.0
2006-05-02 11:45:00,143.439,143.533,143.403,143.533,563700001.0
2006-05-02 11:50:00,143.531,143.616,143.518,143.602,644000003.0
2006-05-02 11:55:00,143.612,143.64,143.593,143.62,529800002.0
2006-05-02 12:00:00,143.624,143.665,143.604,143.635,673199996.0
2006-05-02 12:05:00,143.634,143.72,143.617,143.68,540399993.0
2006-05-02 12:10:00,143.686,143.733,143.659,143.727,602499995.0
2006-05-02 12:15:00,143.741,143.741,143.65,143.658,526399994.0
2006-05-02 12:20:00,143.661,143.674,143.652,143.668,461099994.0
2006-05-02 12:25:00,143.659,143.661,143.623,143.632,457799999.0
2006-05-02 12:30:00,143.638,143.644,143.576,143.576,535400001.0
2006-05-02 12:35:00,143.572,143.582,143.531,143.531,519699998.0
2006-05-02 12:40:00,143.535,143.584,143.531,143.546,464599997.0
2006-05-02 12:45:00,143.561,143.6,143.54,143.581,364899999.0
2006-05-02 12:50:00,143.585,143.606,143.52,143.534,343000002.0
2006-05-02 12:55:00,143.531,143.581,143.521,143.576,495500001.0
2006-05-02 13:00:00,143.579,143.621,143.559,143.612,588300000.0
2006-05-02 13:05:00,143.602,143.608,143.549,143.59,351100003.0
2006-05-02 13:10:00,143.586,143.737,143.571,143.737,557100003.0
2006-05-02 13:15:00,143.744,143.756,143.674,143.674,366199999.0
2006-05-02 13:20:00,143.684,143.684,143.592,143.615,576700007.0
2006-05-02 13:25:00,143.622,143.626,143.545,143.572,544900003.0
2006-05-02 13:30:00,143.565,143.583,143.547,143.555,478599996.0
2006-05-02 13:35:00,143.539,143.587,143.536,143.574,482699996.0
2006-05-02 13:40:00,143.567,143.586,143.526,143.529,733499995.0
2006-05-02 13:45:00,143.54,143.595,143.54,143.58,469500001.0
2006-05-02 13:50:00,143.58,143.659,143.58,143.619,660900001.0
2006-05-02 13:55:00,143.618,143.643,143.584,143.596,489500003.0
2006-05-02 14:00:00,143.588,143.604,143.553,143.572,402400000.0
2006-05-02 14:05:00,143.56,143.56,143.516,143.518,462499998.0
2006-05-02 14:10:00,143.521,143.562,143.44,143.45,614900000.0
2006-05-02 14:15:00,143.444,143.46,143.353,143.353,536500000.0
2006-05-02 14:20:00,143.333,143.333,143.246,143.258,350499996.0
2006-05-02 14:25:00,143.248,143.289,143.24,143.259,419700001.0
2006-05-02 14:30:00,143.26,143.29,143.24,143.29,423999999.0
2006-05-02 14:35:00,143.285,143.29,143.236,143.278,483999999.0
2006-05-02 14:40:00,143.277,143.282,143.235,143.247,404099998.0
2006-05-02 14:45:00,143.252,143.299,143.245,143.291,530499995.0
2006-05-02 14:50:00,143.297,143.331,143.282,143.322,433100002.0
2006-05-02 14:55:00,143.312,143.441,143.312,143.418,380400002.0
2006-05-02 15:00:00,143.43,143.472,143.407,143.462,374300001.0
2006-05-02 15:05:00,143.453,143.472,143.412,143.472,444199998.0
2006-05-02 15:10:00,143.473,143.57,143.473,143.556,519999996.0
2006-05-02 15:15:00,143.533,143.541,143.512,143.53,314700000.0
2006-05-02 15:20:00,143.525,143.547,143.518,143.535,439799997.0
2006-05-02 15:25:00,143.528,143.537,143.493,143.512,509599997.0
2006-05-02 15:30:00,143.502,143.502,143.438,143.457,458500007.0
2006-05-02 15:35:00,143.467,143.474,143.42,143.447,413700001.0
2006-05-02 15:40:00,143.457,143.491,143.441,143.463,573400003.0
2006-05-02 15:45:00,143.466,143.488,143.429,143.429,462400001.0
2006-05-02 15:50:00,143.423,143.438,143.354,143.389,343999996.0
2006-05-02 15:55:00,143.39,143.444,143.379,143.379,680899996.0
2006-05-02 16:00:00,143.375,143.47,143.372,143.389,411400000.0
2006-05-02 16:05:00,143.387,143.403,143.327,143.393,340299998.0
2006-05-02 16:10:00,143.381,143.425,143.369,143.415,495500002.0
2006-05-02 16:15:00,143.407,143.456,143.381,143.381,517599999.0
2006-05-02 16:20:00,143.395,143.414,143.361,143.41,531500005.0
2006-05-02 16:25:00,143.417,143.43,143.378,143.425,541099997.0
2006-05-02 16:30:00,143.43,143.44,143.358,143.39,670900000.0
2006-05-02 16:35:00,143.395,143.415,143.365,143.37,360799999.0
2006-05-02 16:40:00,143.368,143.373,143.221,143.235,607899996.0
2006-05-02 16:45:00,143.238,143.282,143.228,143.267,463900000.0
2006-05-02 16:50:00,143.263,143.263,143.107,143.114,566499996.0
2006-05-02 16:55:00,143.129,143.189,143.129,143.155,534600005.0
2006-05-02 17:00:00,143.15,143.222,143.141,143.221,484700002.0
2006-05-02 17:05:00,143.221,143.229,143.187,143.21,427200000.0
2006-05-02 17:10:00,143.199,143.213,143.15,143.205,512400006.0
2006-05-02 17:15:00,143.215,143.251,143.185,143.232,497799999.0
2006-05-02 17:20:00,143.229,143.258,143.212,143.252,687400000.0
2006-05-02 17:25:00,143.258,143.263,143.126,143.156,599199999.0
2006-05-02 17:30:00,143.159,143.195,143.149,143.185,429200000.0
2006-05-02 17:35:00,143.19,143.206,143.169,143.195,397599996.0
2006-05-02 17:40:00,143.195,143.222,143.178,143.187,398300003.0
2006-05-02 17:45:00,143.185,143.216,143.179,143.216,574500003.0
2006-05-02 17:50:00,143.225,143.272,143.221,143.272,561100002.0
2006-05-02 17:55:00,143.272,143.288,143.226,143.239,650399999.0
2006-05-02 18:00:00,143.24,143.281,143.206,143.207,5656899984.0
2006-05-02 18:05:00,143.202,143.231,143.175,143.226,7706799998.0
2006-05-02 18:10:00,143.22,143.326,143.213,143.321,5304499986.0
2006-05-02 18:15:00,143.325,143.368,143.309,143.32,5029699991.0
2006-05-02 18:20:00,143.325,143.35,143.286,143.32,6491299988.0
2006-05-02 18:25:00,143.331,143.358,143.301,143.323,4404800009.0
2006-05-02 18:30:00,143.301,143.31,143.26,143.268,5232299993.0
2006-05-02 18:35:00,143.269,143.276,143.228,143.265,3079299990.0
2006-05-02 18:40:00,143.263,143.323,143.253,143.316,2488199998.0
2006-05-02 18:45:00,143.31,143.311,143.273,143.283,2139199988.0
2006-05-02 18:50:00,143.285,143.302,143.241,143.254,4035099991.0
2006-05-02 18:55:00,143.255,143.268,143.178,143.196,3380500005.0
2006-05-02 19:00:00,143.198,143.262,143.198,143.235,1915200002.0
2006-05-02 19:05:00,143.232,143.272,143.212,143.248,3835399998.0
2006-05-02 19:10:00,143.257,143.267,143.244,143.252,1301800000.0
2006-05-02 19:15:00,143.252,143.299,143.246,143.288,2528400005.0
2006-05-02 19:20:00,143.293,143.294,143.261,143.27,2656299992.0
2006-05-02 19:25:00,143.27,143.275,143.244,143.27,3345499996.0
2006-05-02 19:30:00,143.279,143.293,143.259,143.268,3627299976.0
2006-05-02 19:35:00,143.267,143.285,143.096,143.096,2554500004.0
2006-05-02 19:40:00,143.096,143.108,143.022,143.022,2271100006.0
2006-05-02 19:45:00,143.022,143.075,143.022,143.064,2043499987.0
2006-05-02 19:50:00,143.061,143.061,142.966,142.975,1907599993.0
2006-05-02 19:55:00,142.97,143.01,142.925,142.975,2445399984.0
2006-05-02 20:00:00,142.981,142.995,142.96,142.96,1822700014.0
2006-05-02 20:05:00,142.96,142.982,142.951,142.977,2269300005.0
2006-05-02 20:10:00,142.974,142.982,142.953,142.96,2606699984.0
2006-05-02 20:15:00,142.967,142.987,142.914,142.926,1851699993.0
2006-05-02 20:20:00,142.931,142.967,142.923,142.942,1694999988.0
2006-05-02 20:25:00,142.945,142.986,142.841,142.874,3946699991.0
2006-05-02 20:30:00,142.872,142.888,142.843,142.879,4834000007.0
2006-05-02 20:35:00,142.877,142.879,142.838,142.85,3262400005.0
2006-05-02 20:40:00,142.847,142.9,142.842,142.9,3187799998.0
2006-05-02 20:45:00,142.91,142.915,142.837,142.864,2907400009.0
2006-05-02 20:50:00,142.862,142.921,142.854,142.893,3128300006.0
2006-05-02 20:55:00,142.887,142.912,142.88,142.903,4715099992.0
2006-05-02 21:00:00,142.909,142.946,142.903,142.923,4392599985.0
2006-05-02 21:05:00,142.923,142.924,142.889,142.915,1987899994.0
2006-05-02 21:10:00,142.918,142.942,142.905,142.937,2174999991.0
2006-05-02 21:15:00,142.936,142.951,142.919,142.931,3176600006.0
2006-05-02 21:20:00,142.933,142.942,142.912,142.923,3962700004.0
2006-05-02 21:25:00,142.923,142.932,142.897,142.92,1427899992.0
2006-05-02 21:30:00,142.919,142.971,142.915,142.965,1326399997.0
2006-05-02 21:35:00,142.963,142.97,142.95,142.961,1168000004.0
2006-05-02 21:40:00,142.96,143.016,142.954,142.98,1669900003.0
2006-05-02 21:45:00,142.977,142.987,142.96,142.983,1352100000.0
2006-05-02 21:50:00,142.99,142.993,142.965,142.98,520999999.0
2006-05-02 21:55:00,142.981,142.986,142.951,142.98,330600001.0
2006-05-02 22:00:00,142.981,143.036,142.965,143.013,1367400001.0
2006-05-02 22:05:00,143.006,143.052,142.999,143.034,523899999.0
2006-05-02 22:10:00,143.034,143.035,142.97,142.973,722900002.0
2006-05-02 22:15:00,142.976,142.982,142.93,142.944,737099997.0
2006-05-02 22:20:00,142.95,142.995,142.936,142.958,598399998.0
2006-05-02 22:25:00,142.958,143.003,142.947,143.003,1292599992.0
2006-05-02 22:30:00,143.009,143.016,142.998,143.003,1092699991.0
2006-05-02 22:35:00,142.993,143.022,142.989,142.999,1351699988.0
2006-05-02 22:40:00,143.001,143.028,142.972,143.017,1222599997.0
2006-05-02 22:45:00,143.015,143.023,142.98,143.02,1162500000.0
2006-05-02 22:50:00,143.016,143.055,143.006,143.03,807099998.0
2006-05-02 22:55:00,143.022,143.026,142.98,142.99,730200000.0
2006-05-02 23:00:00,143.01,143.01,142.922,142.95,425400001.0
2006-05-02 23:05:00,142.942,142.98,142.912,142.955,544800001.0
2006-05-02 23:10:00,142.942,142.984,142.907,142.962,719500003.0
2006-05-02 23:15:00,142.953,143.003,142.93,142.948,543800005.0
2006-05-02 23:20:00,142.97,143.005,142.908,142.944,446899999.0
2006-05-02 23:25:00,142.965,142.985,142.898,142.953,592300000.0
2006-05-02 23:30:00,142.902,142.994,142.902,142.99,546699999.0
2006-05-02 23:35:00,142.935,143.005,142.919,143.003,579999998.0
2006-05-02 23:40:00,142.984,143.079,142.924,143.079,435900004.0
2006-05-02 23:45:00,143.09,143.095,143.059,143.069,510700005.0
2006-05-02 23:50:00,143.078,143.086,143.045,143.055,456099999.0
2006-05-02 23:55:00,143.049,143.064,143.019,143.035,428900001.0
2006-05-03 00:00:00,143.023,143.055,143.023,143.048,385500001.0
2006-05-03 00:05:00,143.059,143.08,143.058,143.062,287799999.0
2006-05-03 00:10:00,143.05,143.05,142.998,143.025,391599994.0
2006-05-03 00:15:00,143.04,143.065,143.038,143.04,536900001.0
2006-05-03 00:20:00,143.044,143.055,143.033,143.045,454199997.0
2006-05-03 00:25:00,143.055,143.055,143.023,143.035,260200000.0
2006-05-03 00:30:00,143.038,143.038,142.96,142.96,375400001.0
2006-05-03 00:35:00,142.957,142.971,142.953,142.96,467300003.0
2006-05-03 00:40:00,142.955,142.98,142.952,142.978,474299998.0
2006-05-03 00:45:00,142.981,143.019,142.976,143.017,434099998.0
2006-05-03 00:50:00,143.022,143.037,142.995,143.0,538299998.0
2006-05-03 00:55:00,142.995,143.029,142.989,143.026,648500002.0
2006-05-03 01:00:00,143.015,143.049,143.015,143.028,476300002.0
2006-05-03 01:05:00,143.023,143.043,143.013,143.016,275099999.0
2006-05-03 01:10:00,143.018,143.025,142.983,142.997,449200005.0
2006-05-03 01:15:00,143.018,143.018,142.954,142.975,515799997.0
2006-05-03 01:20:00,142.973,142.973,142.871,142.871,554399999.0
2006-05-03 01:25:00,142.883,142.943,142.868,142.943,621000000.0
2006-05-03 01:30:00,142.953,142.99,142.896,142.928,528200000.0
2006-05-03 01:35:00,142.919,142.919,142.829,142.847,542799999.0
2006-05-03 01:40:00,142.83,142.845,142.81,142.82,544699995.0
2006-05-03 01:45:00,142.826,142.885,142.818,142.876,503699996.0
2006-05-03 01:50:00,142.873,142.91,142.87,142.9,582499999.0
2006-05-03 01:55:00,142.911,142.924,142.876,142.902,531800000.0
2006-05-03 02:00:00,142.903,143.004,142.894,143.004,372400002.0
2006-05-03 02:05:00,143.002,143.011,142.95,142.981,473099997.0
2006-05-03 02:10:00,142.982,142.99,142.967,142.98,422399998.0
2006-05-03 02:15:00,142.982,142.986,142.915,142.93,494899997.0
2006-05-03 02:20:00,142.924,142.94,142.904,142.927,500499996.0
2006-05-03 02:25:00,142.908,142.951,142.883,142.948,294399999.0
2006-05-03 02:30:00,142.962,143.001,142.959,143.001,399299998.0
2006-05-03 02:35:00,143.005,143.005,142.98,142.98,531199999.0
2006-05-03 02:40:00,142.975,143.009,142.929,142.941,300399999.0
2006-05-03 02:45:00,142.941,142.954,142.919,142.95,410500003.0
2006-05-03 02:50:00,142.954,143.011,142.94,143.003,449299997.0
2006-05-03 02:55:00,143.006,143.015,142.985,142.996,561599995.0
2006-05-03 03:00:00,143.009,143.048,142.989,143.04,436199997.0
2006-05-03 03:05:00,143.042,143.047,143.024,143.024,527399994.0
2006-05-03 03:10:00,143.03,143.038,143.021,143.033,391499996.0
2006-05-03 03:15:00,143.044,143.05,143.0,143.007,663499991.0
2006-05-03 03:20:00,143.011,143.028,143.0,143.022,513599996.0
2006-05-03 03:25:00,143.019,143.021,142.964,143.012,534700003.0
2006-05-03 03:30:00,143.003,143.003,142.956,142.998,383800001.0
2006-05-03 03:35:00,143.003,143.028,142.994,143.014,355899994.0
2006-05-03 03:40:00,143.011,143.027,143.009,143.01,369799998.0
2006-05-03 03:45:00,143.023,143.063,143.022,143.063,350099999.0
2006-05-03 03:50:00,143.048,143.048,143.022,143.024,265200000.0
2006-05-03 03:55:00,143.014,143.024,143.009,143.015,469900001.0
2006-05-03 04:00:00,143.016,143.047,143.016,143.038,397800002.0
2006-05-03 04:05:00,143.038,143.048,143.028,143.032,363299996.0
2006-05-03 04:10:00,143.036,143.079,143.036,143.079,369499997.0
2006-05-03 04:15:00,143.072,143.129,143.05,143.128,474500001.0
2006-05-03 04:20:00,143.144,143.175,143.112,143.165,421499998.0
2006-05-03 04:25:00,143.158,143.192,143.156,143.174,449100000.0
2006-05-03 04:30:00,143.18,143.207,143.142,143.17,558100006.0
2006-05-03 04:35:00,143.17,143.187,143.142,143.155,470400008.0
2006-05-03 04:40:00,143.158,143.189,143.15,143.172,327300001.0
2006-05-03 04:45:00,143.159,143.172,143.133,143.164,452600000.0
2006-05-03 04:50:00,143.17,143.189,143.147,143.177,571800002.0
2006-05-03 04:55:00,143.174,143.227,143.174,143.215,505500001.0
2006-05-03 05:00:00,143.212,143.224,143.189,143.208,556500001.0
2006-05-03 05:05:00,143.208,143.235,143.202,143.224,391100001.0
2006-05-03 05:10:00,143.222,143.223,143.2,143.21,396200001.0
2006-05-03 05:15:00,143.215,143.215,143.153,143.165,349799999.0
2006-05-03 05:20:00,143.166,143.171,143.125,143.133,421000002.0
2006-05-03 05:25:00,143.128,143.138,143.096,143.13,404299996.0
2006-05-03 05:30:00,143.119,143.128,143.108,143.111,223100000.0
2006-05-03 05:35:00,143.101,143.111,143.086,143.105,376100001.0
2006-05-03 05:40:00,143.108,143.145,143.108,143.136,360999999.0
2006-05-03 05:45:00,143.135,143.153,143.125,143.143,339499996.0
2006-05-03 05:50:00,143.143,143.144,143.118,143.118,369900001.0
2006-05-03 05:55:00,143.12,143.151,143.117,143.125,364299999.0
2006-05-03 06:00:00,143.117,143.134,143.111,143.115,423799999.0
2006-05-03 06:05:00,143.117,143.138,143.106,143.129,473500002.0
2006-05-03 06:10:00,143.132,143.145,143.126,143.132,473900001.0
2006-05-03 06:15:00,143.131,143.131,143.102,143.107,329799999.0
2006-05-03 06:20:00,143.105,143.144,143.105,143.126,292000000.0
2006-05-03 06:25:00,143.125,143.147,143.11,143.141,555100003.0
2006-05-03 06:30:00,143.144,143.168,143.128,143.162,354900000.0
2006-05-03 06:35:00,143.173,143.177,143.145,143.16,375700001.0
2006-05-03 06:40:00,143.155,143.18,143.152,143.17,381600003.0
2006-05-03 06:45:00,143.168,143.177,143.142,143.142,416099997.0
2006-05-03 06:50:00,143.136,143.168,143.126,143.168,602200004.0
2006-05-03 06:55:00,143.16,143.172,143.148,143.15,417499998.0
2006-05-03 07:00:00,143.16,143.174,143.154,143.162,637199995.0
2006-05-03 07:05:00,143.148,143.16,143.143,143.154,528199995.0
2006-05-03 07:10:00,143.157,143.175,143.15,143.17,417300002.0
2006-05-03 07:15:00,143.165,143.178,143.157,143.162,382900003.0
2006-05-03 07:20:00,143.151,143.175,143.151,143.173,272500000.0
2006-05-03 07:25:00,143.168,143.237,143.16,143.231,330000002.0
2006-05-03 07:30:00,143.234,143.247,143.207,143.215,314600004.0
2006-05-03 07:35:00,143.217,143.254,143.217,143.23,366400003.0
2006-05-03 07:40:00,143.224,143.23,143.208,143.217,383099997.0
2006-05-03 07:45:00,143.211,143.235,143.208,143.225,329999997.0
2006-05-03 07:50:00,143.233,143.233,143.202,143.226,298000001.0
2006-05-03 07:55:00,143.238,143.268,143.229,143.262,348200000.0
2006-05-03 08:00:00,143.245,143.264,143.226,143.248,456300000.0
2006-05-03 08:05:00,143.25,143.252,143.202,143.228,500800005.0
2006-05-03 08:10:00,143.242,143.26,143.221,143.225,574899996.0
2006-05-03 08:15:00,143.221,143.221,143.161,143.175,508300002.0
2006-05-03 08:20:00,143.172,143.175,143.037,143.046,462699998.0
2006-05-03 08:25:00,143.034,143.063,142.989,143.061,518200000.0
2006-05-03 08:30:00,143.06,143.086,142.999,143.028,549100001.0
2006-05-03 08:35:00,143.026,143.091,143.015,143.06,502599998.0
2006-05-03 08:40:00,143.056,143.067,143.035,143.065,504800002.0
2006-05-03 08:45:00,143.055,143.074,142.997,142.997,420200000.0
2006-05-03 08:50:00,142.995,143.077,142.995,143.018,466599996.0
2006-05-03 08:55:00,143.022,143.066,143.015,143.06,600300002.0
2006-05-03 09:00:00,143.057,143.082,143.035,143.065,537199997.0
2006-05-03 09:05:00,143.068,143.102,143.054,143.088,488699999.0
2006-05-03 09:10:00,143.073,143.083,143.044,143.075,382899995.0
2006-05-03 09:15:00,143.073,143.085,143.056,143.062,480599994.0
2006-05-03 09:20:00,143.067,143.081,143.052,143.052,457399998.0
2006-05-03 09:25:00,143.051,143.096,143.051,143.082,556499992.0
2006-05-03 09:30:00,143.088,143.092,143.059,143.087,603900000.0
2006-05-03 09:35:00,143.087,143.094,143.022,143.045,318100000.0
2006-05-03 09:40:00,143.045,143.046,142.972,142.998,409199999.0
2006-05-03 09:45:00,143.0,143.009,142.976,142.983,491099999.0
2006-05-03 09:50:00,142.984,143.043,142.971,143.037,574800003.0
2006-05-03 09:55:00,143.033,143.073,143.012,143.04,638799994.0
2006-05-03 10:00:00,143.037,143.084,143.005,143.037,457399998.0
2006-05-03 10:05:00,143.026,143.119,143.004,143.119,493200004.0
2006-05-03 10:10:00,143.134,143.136,143.093,143.117,552100001.0
2006-05-03 10:15:00,143.119,143.16,143.119,143.158,572500002.0
2006-05-03 10:20:00,143.156,143.174,143.133,143.138,468599998.0
2006-05-03 10:25:00,143.147,143.213,143.131,143.138,603999996.0
2006-05-03 10:30:00,143.131,143.166,143.118,143.166,518600004.0
2006-05-03 10:35:00,143.17,143.173,143.134,143.151,535699995.0
2006-05-03 10:40:00,143.152,143.215,143.144,143.204,393300000.0
2006-05-03 10:45:00,143.201,143.24,143.188,143.238,384899997.0
2006-05-03 10:50:00,143.237,143.259,143.207,143.236,511499998.0
2006-05-03 10:55:00,143.228,143.265,143.215,143.264,397299999.0
2006-05-03 11:00:00,143.272,143.274,143.236,143.26,463400002.0
2006-05-03 11:05:00,143.28,143.327,143.28,143.315,388600000.0
2006-05-03 11:10:00,143.303,143.314,143.269,143.295,409900000.0
2006-05-03 11:15:00,143.287,143.294,143.24,143.266,447800000.0
2006-05-03 11:20:00,143.263,143.273,143.228,143.232,544799999.0
2006-05-03 11:25:00,143.232,143.245,143.196,143.201,459900002.0
2006-05-03 11:30:00,143.203,143.218,143.181,143.186,448299999.0
2006-05-03 11:35:00,143.18,143.194,143.158,143.174,573299998.0
2006-05-03 11:40:00,143.171,143.198,143.165,143.176,525199999.0
2006-05-03 11:45:00,143.177,143.222,143.159,143.222,555000001.0
2006-05-03 11:50:00,143.214,143.338,143.208,143.333,514099997.0
2006-05-03 11:55:00,143.336,143.378,143.28,143.368,707199996.0
2006-05-03 12:00:00,143.377,143.384,143.337,143.38,491200002.0
2006-05-03 12:05:00,143.388,143.419,143.355,143.365,572599997.0
2006-05-03 12:10:00,143.372,143.374,143.351,143.365,452600000.0
2006-05-03 12:15:00,143.362,143.497,143.362,143.497,493499998.0
2006-05-03 12:20:00,143.493,143.493,143.425,143.454,344199997.0
2006-05-03 12:25:00,143.464,143.498,143.41,143.41,269300000.0
2006-05-03 12:30:00,143.409,143.426,143.29,143.295,482800000.0
2006-05-03 12:35:00,143.291,143.306,143.278,143.298,366000001.0
2006-05-03 12:40:00,143.289,143.289,143.248,143.254,366899998.0
2006-05-03 12:45:00,143.259,143.259,143.216,143.229,397000003.0
2006-05-03 12:50:00,143.237,143.247,143.216,143.231,397699996.0
2006-05-03 12:55:00,143.234,143.284,143.22,143.222,469199999.0
2006-05-03 13:00:00,143.226,143.268,143.226,143.249,620300007.0
2006-05-03 13:05:00,143.236,143.253,143.227,143.237,445499999.0
2006-05-03 13:10:00,143.232,143.239,143.18,143.187,468500000.0
2006-05-03 13:15:00,143.186,143.195,143.15,143.168,515200002.0
2006-05-03 13:20:00,143.173,143.223,143.173,143.21,550100001.0
2006-05-03 13:25:00,143.205,143.284,143.19,143.26,395499998.0
2006-05-03 13:30:00,143.256,143.312,143.253,143.312,525200000.0
2006-05-03 13:35:00,143.303,143.338,143.302,143.33,546199999.0
2006-05-03 13:40:00,143.33,143.407,143.33,143.369,510400001.0
2006-05-03 13:45:00,143.381,143.395,143.356,143.365,334000000.0
2006-05-03 13:50:00,143.348,143.375,143.347,143.35,436699999.0
2006-05-03 13:55:00,143.347,143.354,143.327,143.327,356100001.0
2006-05-03 14:00:00,143.335,143.347,143.327,143.347,435300000.0
2006-05-03 14:05:00,143.345,143.377,143.335,143.342,437199998.0
2006-05-03 14:10:00,143.343,143.365,143.324,143.36,608699996.0
2006-05-03 14:15:00,143.361,143.4,143.306,143.398,606499998.0
2006-05-03 14:20:00,143.4,143.425,143.33,143.363,562100002.0
2006-05-03 14:25:00,143.372,143.372,143.321,143.342,792300004.0
2006-05-03 14:30:00,143.349,143.362,143.3,143.3,474800001.0
2006-05-03 14:35:00,143.3,143.318,143.282,143.308,600100000.0
2006-05-03 14:40:00,143.312,143.321,143.262,143.275,523899999.0
2006-05-03 14:45:00,143.28,143.295,143.229,143.249,542200002.0
2006-05-03 14:50:00,143.26,143.273,143.24,143.263,479800004.0
2006-05-03 14:55:00,143.249,143.288,143.238,143.285,643800000.0
2006-05-03 15:00:00,143.306,143.308,143.258,143.285,372900002.0
2006-05-03 15:05:00,143.282,143.344,143.281,143.298,582600000.0
2006-05-03 15:10:00,143.285,143.302,143.217,143.265,527699998.0
2006-05-03 15:15:00,143.239,143.288,143.239,143.262,420200003.0
2006-05-03 15:20:00,143.256,143.265,143.226,143.256,631499999.0
2006-05-03 15:25:00,143.258,143.279,143.233,143.276,540299997.0
2006-05-03 15:30:00,143.27,143.27,143.239,143.243,429700000.0
2006-05-03 15:35:00,143.248,143.254,143.205,143.213,497699998.0
2006-05-03 15:40:00,143.21,143.256,143.204,143.207,389800000.0
2006-05-03 15:45:00,143.199,143.207,143.148,143.156,676499994.0
2006-05-03 15:50:00,143.161,143.166,143.111,143.14,363300000.0
2006-05-03 15:55:00,143.155,143.293,142.978,143.239,465200002.0
2006-05-03 16:00:00,143.247,143.247,142.96,143.13,337400000.0
2006-05-03 16:05:00,143.128,143.18,143.113,143.169,536700004.0
2006-05-03 16:10:00,143.167,143.272,143.146,143.169,454100000.0
2006-05-03 16:15:00,143.161,143.192,143.143,143.172,570000006.0
2006-05-03 16:20:00,143.161,143.219,143.133,143.216,474100002.0
2006-05-03 16:25:00,143.218,143.225,143.182,143.182,465700000.0
2006-05-03 16:30:00,143.186,143.213,143.172,143.187,415400000.0
2006-05-03 16:35:00,143.198,143.238,143.182,143.205,648199998.0
2006-05-03 16:40:00,143.199,143.257,143.169,143.24,425399999.0
2006-05-03 16:45:00,143.26,143.287,143.234,143.269,401499997.0
2006-05-03 16:50:00,143.272,143.272,143.222,143.263,547099996.0
2006-05-03 16:55:00,143.258,143.295,143.253,143.288,549899998.0
2006-05-03 17:00:00,143.289,143.344,143.254,143.313,600599999.0
2006-05-03 17:05:00,143.3,143.324,143.261,143.261,448199998.0
2006-05-03 17:10:00,143.242,143.288,143.233,143.255,414799998.0
2006-05-03 17:15:00,143.254,143.318,143.239,143.263,593500000.0
2006-05-03 17:20:00,143.256,143.333,143.249,143.324,523000002.0
2006-05-03 17:25:00,143.323,143.324,143.228,143.267,578599997.0
2006-05-03 17:30:00,143.273,143.277,143.233,143.252,434199994.0
2006-05-03 17:35:00,143.269,143.325,143.235,143.316,406299996.0
2006-05-03 17:40:00,143.308,143.327,143.279,143.305,467799999.0
2006-05-03 17:45:00,143.303,143.365,143.294,143.31,379000001.0
2006-05-03 17:50:00,143.313,143.366,143.308,143.332,488500004.0
2006-05-03 17:55:00,143.322,143.372,143.299,143.372,430700000.0
2006-05-03 18:00:00,143.37,143.427,143.345,143.415,5296499997.0
2006-05-03 18:05:00,143.42,143.449,143.401,143.434,7871899997.0
2006-05-03 18:10:00,143.44,143.456,143.404,143.442,5364399988.0
2006-05-03 18:15:00,143.447,143.479,143.388,143.409,5169899978.0
2006-05-03 18:20:00,143.409,143.443,143.385,143.41,6532499985.0
2006-05-03 18:25:00,143.417,143.482,143.393,143.475,4112699997.0
2006-05-03 18:30:00,143.472,143.472,143.41,143.424,5405899995.0
2006-05-03 18:35:00,143.432,143.432,143.379,143.382,3071699989.0
2006-05-03 18:40:00,143.375,143.456,143.363,143.456,2864100001.0
2006-05-03 18:45:00,143.457,143.505,143.43,143.48,2228200001.0
2006-05-03 18:50:00,143.479,143.49,143.45,143.488,3635600006.0
2006-05-03 18:55:00,143.487,143.496,143.438,143.496,3467099989.0
2006-05-03 19:00:00,143.49,143.518,143.471,143.493,2324999995.0
2006-05-03 19:05:00,143.496,143.512,143.455,143.475,3758900008.0
2006-05-03 19:10:00,143.485,143.508,143.449,143.487,1321699995.0
2006-05-03 19:15:00,143.489,143.523,143.473,143.509,2730599998.0
2006-05-03 19:20:00,143.511,143.581,143.508,143.581,2443799994.0
2006-05-03 19:25:00,143.589,143.694,143.567,143.659,3366499992.0
2006-05-03 19:30:00,143.659,143.7,143.622,143.66,3841300001.0
2006-05-03 19:35:00,143.666,143.706,143.659,143.662,2463700007.0
2006-05-03 19:40:00,143.661,143.68,143.623,143.651,2107599998.0
2006-05-03 19:45:00,143.655,143.716,143.652,143.692,1712000002.0
2006-05-03 19:50:00,143.7,143.704,143.656,143.688,1937100004.0
2006-05-03 19:55:00,143.685,143.699,143.649,143.672,2514799994.0
2006-05-03 20:00:00,143.675,143.733,143.632,143.693,1522099996.0
2006-05-03 20:05:00,143.69,143.707,143.632,143.645,2428099999.0
2006-05-03 20:10:00,143.642,143.662,143.627,143.631,2927699988.0
2006-05-03 20:15:00,143.633,143.694,143.607,143.678,1985700009.0
2006-05-03 20:20:00,143.676,143.701,143.651,143.662,1816700001.0
2006-05-03 20:25:00,143.665,143.694,143.639,143.644,3558299990.0
2006-05-03 20:30:00,143.638,143.644,143.609,143.631,4683700010.0
2006-05-03 20:35:00,143.631,143.64,143.511,143.525,3085499991.0
2006-05-03 20:40:00,143.521,143.542,143.484,143.498,2910500015.0
2006-05-03 20:45:00,143.502,143.507,143.466,143.493,3340499992.0
2006-05-03 20:50:00,143.489,143.492,143.451,143.473,2847699995.0
2006-05-03 20:55:00,143.473,143.516,143.464,143.464,4997899989.0
2006-05-03 21:00:00,143.468,143.536,143.46,143.523,3570499992.0
2006-05-03 21:05:00,143.521,143.552,143.521,143.53,2270599999.0
2006-05-03 21:10:00,143.528,143.557,143.515,143.548,2123299996.0
2006-05-03 21:15:00,143.555,143.56,143.528,143.531,2942900000.0
2006-05-03 21:20:00,143.535,143.547,143.517,143.532,3812799992.0
2006-05-03 21:25:00,143.535,143.593,143.501,143.55,1763000009.0
2006-05-03 21:30:00,143.547,143.631,143.547,143.617,1674600000.0
2006-05-03 21:35:00,143.612,143.618,143.543,143.563,1110000002.0
2006-05-03 21:40:00,143.569,143.652,143.568,143.59,1395600000.0
2006-05-03 21:45:00,143.591,143.613,143.582,143.609,1462899999.0
2006-05-03 21:50:00,143.614,143.614,143.583,143.586,567999997.0
2006-05-03 21:55:00,143.585,143.585,143.542,143.553,438299998.0
2006-05-03 22:00:00,143.56,143.593,143.556,143.575,1379600006.0
2006-05-03 22:05:00,143.571,143.578,143.55,143.561,658899995.0
2006-05-03 22:10:00,143.555,143.571,143.533,143.558,586400002.0
2006-05-03 22:15:00,143.56,143.573,143.535,143.552,695500005.0
2006-05-03 22:20:00,143.556,143.57,143.55,143.553,677399996.0
2006-05-03 22:25:00,143.556,143.57,143.549,143.555,1082600000.0
2006-05-03 22:30:00,143.557,143.586,143.549,143.582,904800006.0
2006-05-03 22:35:00,143.577,143.586,143.549,143.549,1400599989.0
2006-05-03 22:40:00,143.546,143.582,143.545,143.558,1210199999.0
2006-05-03 22:45:00,143.555,143.556,143.509,143.523,1128799999.0
2006-05-03 22:50:00,143.52,143.521,143.448,143.475,800000004.0
2006-05-03 22:55:00,143.475,143.482,143.45,143.46,823600001.0
2006-05-03 23:00:00,143.48,143.504,143.434,143.491,581000003.0
2006-05-03 23:05:00,143.51,143.519,143.427,143.498,598600004.0
2006-05-03 23:10:00,143.453,143.529,143.434,143.522,474599997.0
2006-05-03 23:15:00,143.51,143.555,143.477,143.517,451400000.0
2006-05-03 23:20:00,143.512,143.555,143.484,143.511,487900000.0
2006-05-03 23:25:00,143.507,143.573,143.487,143.573,667699998.0
2006-05-03 23:30:00,143.575,143.621,143.555,143.604,229200000.0
2006-05-03 23:35:00,143.608,143.608,143.519,143.546,402900004.0
2006-05-03 23:40:00,143.535,143.555,143.505,143.512,458099997.0
2006-05-03 23:45:00,143.51,143.538,143.461,143.5,341700000.0
2006-05-03 23:50:00,143.516,143.519,143.476,143.49,543099999.0
2006-05-03 23:55:00,143.49,143.535,143.476,143.535,418700004.0
2006-05-04 00:00:00,143.522,143.545,143.515,143.52,434499999.0
2006-05-04 00:05:00,143.522,143.541,143.517,143.53,322300002.0
2006-05-04 00:10:00,143.53,143.556,143.526,143.532,464500001.0
2006-05-04 00:15:00,143.537,143.563,143.513,143.563,565899996.0
2006-05-04 00:20:00,143.561,143.561,143.525,143.525,348600000.0
2006-05-04 00:25:00,143.538,143.576,143.525,143.533,526199998.0
2006-05-04 00:30:00,143.535,143.545,143.488,143.509,408799994.0
2006-05-04 00:35:00,143.51,143.523,143.496,143.51,317700000.0
2006-05-04 00:40:00,143.508,143.534,143.501,143.523,508200004.0
2006-05-04 00:45:00,143.528,143.551,143.512,143.551,335899998.0
2006-05-04 00:50:00,143.551,143.619,143.55,143.59,344600002.0
2006-05-04 00:55:00,143.583,143.642,143.583,143.615,528399997.0
2006-05-04 01:00:00,143.611,143.631,143.604,143.61,449799996.0
2006-05-04 01:05:00,143.609,143.7,143.609,143.698,350800000.0
2006-05-04 01:10:00,143.699,143.705,143.644,143.654,500000005.0
2006-05-04 01:15:00,143.664,143.694,143.644,143.694,613899997.0
2006-05-04 01:20:00,143.687,143.689,143.653,143.656,489300000.0
2006-05-04 01:25:00,143.672,143.675,143.651,143.661,375099997.0
2006-05-04 01:30:00,143.66,143.687,143.654,143.678,575700002.0
2006-05-04 01:35:00,143.684,143.708,143.665,143.7,419099998.0
2006-05-04 01:40:00,143.716,143.742,143.705,143.71,575599997.0
2006-05-04 01:45:00,143.713,143.725,143.653,143.653,473700004.0
2006-05-04 01:50:00,143.636,143.686,143.636,143.66,518100002.0
2006-05-04 01:55:00,143.676,143.679,143.655,143.663,414800004.0
2006-05-04 02:00:00,143.658,143.666,143.624,143.631,284800002.0
2006-05-04 02:05:00,143.629,143.683,143.629,143.667,426999997.0
2006-05-04 02:10:00,143.67,143.687,143.663,143.673,557999998.0
2006-05-04 02:15:00,143.68,143.688,143.667,143.674,397799998.0
2006-05-04 02:20:00,143.677,143.685,143.643,143.678,295000000.0
2006-05-04 02:25:00,143.666,143.708,143.666,143.692,582600001.0
2006-05-04 02:30:00,143.69,143.692,143.668,143.687,363100001.0
2006-05-04 02:35:00,143.681,143.69,143.666,143.675,426300002.0
2006-05-04 02:40:00,143.675,143.682,143.657,143.663,465800003.0
2006-05-04 02:45:00,143.663,143.686,143.661,143.665,413799998.0
2006-05-04 02:50:00,143.672,143.687,143.655,143.666,290099999.0
2006-05-04 02:55:00,143.661,143.695,143.661,143.685,540400001.0
2006-05-04 03:00:00,143.693,143.694,143.631,143.674,363900003.0
2006-05-04 03:05:00,143.676,143.701,143.654,143.684,471699997.0
2006-05-04 03:10:00,143.68,143.704,143.675,143.7,581499998.0
2006-05-04 03:15:00,143.693,143.707,143.68,143.685,355799996.0
2006-05-04 03:20:00,143.679,143.705,143.668,143.672,519300004.0
2006-05-04 03:25:00,143.671,143.678,143.608,143.638,542700000.0
2006-05-04 03:30:00,143.635,143.646,143.578,143.597,679599996.0
2006-05-04 03:35:00,143.592,143.6,143.575,143.6,158699998.0
2006-05-04 03:40:00,143.589,143.647,143.589,143.64,561800001.0
2006-05-04 03:45:00,143.651,143.661,143.628,143.643,472599997.0
2006-05-04 03:50:00,143.643,143.647,143.624,143.628,324200003.0
2006-05-04 03:55:00,143.62,143.626,143.595,143.6,558500002.0
2006-05-04 04:00:00,143.603,143.611,143.546,143.546,332200002.0
2006-05-04 04:05:00,143.554,143.599,143.554,143.583,426699998.0
2006-05-04 04:10:00,143.582,143.585,143.566,143.585,428300004.0
2006-05-04 04:15:00,143.58,143.585,143.565,143.57,330100001.0
2006-05-04 04:20:00,143.575,143.622,143.563,143.609,691499996.0
2006-05-04 04:25:00,143.603,143.631,143.6,143.621,428899995.0
2006-05-04 04:30:00,143.623,143.666,143.61,143.666,385900000.0
2006-05-04 04:35:00,143.657,143.663,143.634,143.639,396300003.0
2006-05-04 04:40:00,143.65,143.653,143.619,143.653,335400003.0
2006-05-04 04:45:00,143.65,143.661,143.629,143.643,286500001.0
2006-05-04 04:50:00,143.64,143.66,143.64,143.642,350999996.0
2006-05-04 04:55:00,143.642,143.679,143.642,143.675,512199997.0
2006-05-04 05:00:00,143.672,143.73,143.655,143.717,449299992.0
2006-05-04 05:05:00,143.708,143.724,143.674,143.724,578300002.0
2006-05-04 05:10:00,143.731,143.753,143.7,143.742,348000002.0
2006-05-04 05:15:00,143.749,143.76,143.732,143.733,477999999.0
2006-05-04 05:20:00,143.731,143.731,143.689,143.709,489999997.0
2006-05-04 05:25:00,143.718,143.729,143.658,143.68,386999993.0
2006-05-04 05:30:00,143.643,143.656,143.616,143.656,434900004.0
2006-05-04 05:35:00,143.64,143.661,143.628,143.645,351600001.0
2006-05-04 05:40:00,143.648,143.652,143.612,143.638,314000003.0
2006-05-04 05:45:00,143.638,143.668,143.597,143.606,468200000.0
2006-05-04 05:50:00,143.605,143.613,143.575,143.61,338700000.0
2006-05-04 05:55:00,143.609,143.669,143.598,143.669,507000004.0
2006-05-04 06:00:00,143.668,143.683,143.651,143.673,395200000.0
2006-05-04 06:05:00,143.675,143.706,143.627,143.691,412700000.0
2006-05-04 06:10:00,143.689,143.724,143.686,143.707,365300003.0
2006-05-04 06:15:00,143.714,143.714,143.67,143.688,537799994.0
2006-05-04 06:20:00,143.693,143.731,143.691,143.728,313999996.0
2006-05-04 06:25:00,143.732,143.879,143.722,143.81,557699997.0
2006-05-04 06:30:00,143.815,143.853,143.768,143.797,369200001.0
2006-05-04 06:35:00,143.802,143.832,143.779,143.793,316400000.0
2006-05-04 06:40:00,143.785,143.8,143.727,143.741,617599998.0
2006-05-04 06:45:00,143.742,143.805,143.734,143.796,443299996.0
2006-05-04 06:50:00,143.804,143.897,143.804,143.83,549400000.0
2006-05-04 06:55:00,143.829,143.859,143.826,143.83,403400000.0
2006-05-04 07:00:00,143.84,143.851,143.815,143.847,584599996.0
2006-05-04 07:05:00,143.838,143.859,143.801,143.807,494399999.0
2006-05-04 07:10:00,143.82,143.824,143.769,143.807,409899997.0
2006-05-04 07:15:00,143.802,143.859,143.802,143.847,406900001.0
2006-05-04 07:20:00,143.837,143.845,143.775,143.785,418199998.0
2006-05-04 07:25:00,143.777,143.796,143.77,143.794,337999999.0
2006-05-04 07:30:00,143.795,143.818,143.783,143.812,435800004.0
2006-05-04 07:35:00,143.814,143.86,143.806,143.86,514699996.0
2006-05-04 07:40:00,143.855,143.919,143.851,143.883,480499999.0
2006-05-04 07:45:00,143.887,143.892,143.852,143.864,530099993.0
2006-05-04 07:50:00,143.86,143.86,143.823,143.852,437900000.0
2006-05-04 07:55:00,143.855,143.861,143.826,143.833,488600002.0
2006-05-04 08:00:00,143.832,143.904,143.831,143.888,592799994.0
2006-05-04 08:05:00,143.883,144.011,143.875,143.919,399199997.0
2006-05-04 08:10:00,143.906,143.906,143.841,143.849,438199999.0
2006-05-04 08:15:00,143.844,143.9,143.843,143.847,496300001.0
2006-05-04 08:20:00,143.819,143.819,143.732,143.753,550099999.0
2006-05-04 08:25:00,143.744,143.801,143.744,143.766,555300004.0
2006-05-04 08:30:00,143.775,143.804,143.759,143.79,490799998.0
2006-05-04 08:35:00,143.785,143.807,143.733,143.76,302299997.0
2006-05-04 08:40:00,143.761,143.779,143.717,143.717,451300000.0
2006-05-04 08:45:00,143.703,143.732,143.688,143.709,606299996.0
2006-05-04 08:50:00,143.711,143.756,143.702,143.742,428999999.0
2006-05-04 08:55:00,143.762,143.773,143.722,143.738,635700000.0
2006-05-04 09:00:00,143.724,143.731,143.693,143.705,477199997.0
2006-05-04 09:05:00,143.704,143.722,143.66,143.674,537300000.0
2006-05-04 09:10:00,143.645,143.687,143.639,143.645,575299996.0
2006-05-04 09:15:00,143.65,143.755,143.646,143.701,462999999.0
2006-05-04 09:20:00,143.7,143.716,143.639,143.639,539300006.0
2006-05-04 09:25:00,143.643,143.643,143.557,143.557,541900000.0
2006-05-04 09:30:00,143.553,143.59,143.54,143.558,482300004.0
2006-05-04 09:35:00,143.557,143.579,143.549,143.566,313399998.0
2006-05-04 09:40:00,143.563,143.58,143.537,143.539,489299998.0
2006-05-04 09:45:00,143.548,143.559,143.429,143.45,688500002.0
2006-05-04 09:50:00,143.451,143.473,143.448,143.458,447000001.0
2006-05-04 09:55:00,143.452,143.452,143.411,143.435,585100001.0
2006-05-04 10:00:00,143.434,143.48,143.422,143.435,422099998.0
2006-05-04 10:05:00,143.426,143.446,143.398,143.44,367100003.0
2006-05-04 10:10:00,143.43,143.434,143.392,143.413,592800001.0
2006-05-04 10:15:00,143.406,143.44,143.387,143.419,514399997.0
2006-05-04 10:20:00,143.415,143.527,143.404,143.515,535899997.0
2006-05-04 10:25:00,143.516,143.55,143.514,143.55,565500002.0
2006-05-04 10:30:00,143.567,143.567,143.514,143.531,480999999.0
2006-05-04 10:35:00,143.519,143.54,143.487,143.498,372899996.0
2006-05-04 10:40:00,143.5,143.519,143.485,143.501,715299999.0
2006-05-04 10:45:00,143.504,143.519,143.481,143.487,486199997.0
2006-05-04 10:50:00,143.489,143.512,143.472,143.489,382599998.0
2006-05-04 10:55:00,143.481,143.551,143.457,143.53,515900000.0
2006-05-04 11:00:00,143.54,143.568,143.507,143.507,651800003.0
2006-05-04 11:05:00,143.52,143.54,143.508,143.54,435900002.0
2006-05-04 11:10:00,143.537,143.557,143.467,143.476,499199997.0
2006-05-04 11:15:00,143.468,143.52,143.455,143.52,392600000.0
2006-05-04 11:20:00,143.511,143.511,143.42,143.42,505499998.0
2006-05-04 11:25:00,143.419,143.432,143.403,143.417,481200001.0
2006-05-04 11:30:00,143.418,143.448,143.412,143.433,500099998.0
2006-05-04 11:35:00,143.428,143.452,143.413,143.445,508799996.0
2006-05-04 11:40:00,143.44,143.448,143.401,143.411,438400002.0
2006-05-04 11:45:00,143.409,143.429,143.399,143.425,407800001.0
2006-05-04 11:50:00,143.42,143.434,143.41,143.428,585499998.0
2006-05-04 11:55:00,143.433,143.506,143.421,143.501,608799994.0
2006-05-04 12:00:00,143.503,143.521,143.476,143.478,504800000.0
2006-05-04 12:05:00,143.474,143.525,143.463,143.525,403500002.0
2006-05-04 12:10:00,143.533,143.604,143.509,143.604,489099999.0
2006-05-04 12:15:00,143.608,143.619,143.498,143.498,410899999.0
2006-05-04 12:20:00,143.487,143.516,143.47,143.515,522899998.0
2006-05-04 12:25:00,143.517,143.525,143.479,143.523,456100000.0
2006-05-04 12:30:00,143.528,143.584,143.527,143.546,453200005.0
2006-05-04 12:35:00,143.536,143.553,143.517,143.525,465399997.0
2006-05-04 12:40:00,143.521,143.542,143.485,143.493,494799999.0
2006-05-04 12:45:00,143.501,143.533,143.472,143.515,382900001.0
2006-05-04 12:50:00,143.519,143.531,143.47,143.485,509399998.0
2006-05-04 12:55:00,143.49,143.551,143.485,143.515,418200006.0
2006-05-04 13:00:00,143.514,143.518,143.487,143.507,332200000.0
2006-05-04 13:05:00,143.504,143.529,143.482,143.482,360000000.0
2006-05-04 13:10:00,143.461,143.461,143.425,143.437,324099998.0
2006-05-04 13:15:00,143.434,143.453,143.423,143.428,452900000.0
2006-05-04 13:20:00,143.427,143.505,143.416,143.497,528800003.0
2006-05-04 13:25:00,143.487,143.532,143.479,143.515,488799996.0
2006-05-04 13:30:00,143.524,143.552,143.496,143.552,426600004.0
2006-05-04 13:35:00,143.533,143.583,143.533,143.583,336899997.0
2006-05-04 13:40:00,143.582,143.616,143.57,143.578,410600006.0
2006-05-04 13:45:00,143.563,143.648,143.543,143.644,582400001.0
2006-05-04 13:50:00,143.64,143.694,143.64,143.689,406399999.0
2006-05-04 13:55:00,143.691,143.711,143.562,143.571,547199998.0
2006-05-04 14:00:00,143.575,143.596,143.555,143.583,518300004.0
2006-05-04 14:05:00,143.584,143.633,143.583,143.618,517099999.0
2006-05-04 14:10:00,143.614,143.648,143.598,143.6,443900001.0
2006-05-04 14:15:00,143.603,143.623,143.451,143.461,454299998.0
2006-05-04 14:20:00,143.483,143.599,143.483,143.599,396199999.0
2006-05-04 14:25:00,143.588,143.608,143.541,143.545,483999999.0
2006-05-04 14:30:00,143.556,143.802,143.539,143.799,559100003.0
2006-05-04 14:35:00,143.793,143.844,143.762,143.785,636300000.0
2006-05-04 14:40:00,143.787,143.853,143.77,143.792,477199994.0
2006-05-04 14:45:00,143.793,143.81,143.703,143.703,582900008.0
2006-05-04 14:50:00,143.719,143.735,143.569,143.569,476399998.0
2006-05-04 14:55:00,143.56,143.594,143.481,143.516,563099990.0
2006-05-04 15:00:00,143.556,143.737,143.533,143.732,355899999.0
2006-05-04 15:05:00,143.726,143.763,143.701,143.701,390600004.0
2006-05-04 15:10:00,143.702,143.718,143.632,143.64,632800001.0
2006-05-04 15:15:00,143.633,143.698,143.631,143.679,702699997.0
2006-05-04 15:20:00,143.675,143.683,143.656,143.663,567000001.0
2006-05-04 15:25:00,143.66,143.679,143.605,143.679,358899998.0
2006-05-04 15:30:00,143.674,143.716,143.65,143.668,557200001.0
2006-05-04 15:35:00,143.676,143.676,143.595,143.606,433700002.0
2006-05-04 15:40:00,143.607,143.679,143.601,143.658,439100006.0
2006-05-04 15:45:00,143.657,143.724,143.652,143.706,405999999.0
2006-05-04 15:50:00,143.719,143.719,143.678,143.718,494000001.0
2006-05-04 15:55:00,143.716,143.759,143.709,143.754,392700001.0
2006-05-04 16:00:00,143.759,143.816,143.754,143.808,363499999.0
2006-05-04 16:05:00,143.812,143.865,143.802,143.861,462299998.0
2006-05-04 16:10:00,143.868,143.868,143.829,143.833,562100001.0
2006-05-04 16:15:00,143.843,143.95,143.828,143.95,663499998.0
2006-05-04 16:20:00,143.94,144.085,143.915,144.02,556599996.0
2006-05-04 16:25:00,144.036,144.058,143.948,143.948,526000000.0
2006-05-04 16:30:00,143.963,143.989,143.945,143.961,464499996.0
2006-05-04 16:35:00,143.962,143.98,143.948,143.978,421600000.0
2006-05-04 16:40:00,143.977,144.016,143.972,144.0,462299996.0
2006-05-04 16:45:00,144.0,144.028,143.98,143.996,489299997.0
2006-05-04 16:50:00,144.006,144.03,143.984,144.03,497199996.0
2006-05-04 16:55:00,144.03,144.079,144.002,144.041,449999998.0
2006-05-04 17:00:00,144.052,144.052,143.85,143.867,513400000.0
2006-05-04 17:05:00,143.867,143.919,143.84,143.904,465700000.0
2006-05-04 17:10:00,143.903,143.942,143.886,143.89,558599999.0
2006-05-04 17:15:00,143.89,143.907,143.805,143.813,437799996.0
2006-05-04 17:20:00,143.823,143.847,143.786,143.798,387700001.0
2006-05-04 17:25:00,143.8,143.874,143.8,143.874,512000000.0
2006-05-04 17:30:00,143.892,143.904,143.839,143.841,541699994.0
2006-05-04 17:35:00,143.824,143.86,143.749,143.758,523799997.0
2006-05-04 17:40:00,143.763,143.796,143.73,143.789,656400002.0
2006-05-04 17:45:00,143.789,143.838,143.789,143.814,477399996.0
2006-05-04 17:50:00,143.811,143.865,143.811,143.853,460299997.0
2006-05-04 17:55:00,143.847,143.914,143.824,143.901,672699998.0
2006-05-04 18:00:00,143.904,143.987,143.885,143.967,7085600002.0
2006-05-04 18:05:00,143.97,143.989,143.926,143.928,7413899996.0
2006-05-04 18:10:00,143.931,143.981,143.9,143.925,5881100007.0
2006-05-04 18:15:00,143.934,143.967,143.903,143.911,5462699970.0
2006-05-04 18:20:00,143.907,143.952,143.894,143.934,5725199992.0
2006-05-04 18:25:00,143.943,143.963,143.897,143.921,4326000005.0
2006-05-04 18:30:00,143.91,143.911,143.864,143.875,5275799983.0
2006-05-04 18:35:00,143.887,143.895,143.86,143.883,3221299980.0
2006-05-04 18:40:00,143.88,143.948,143.865,143.93,2512400005.0
2006-05-04 18:45:00,143.922,143.986,143.919,143.924,2058699997.0
2006-05-04 18:50:00,143.923,144.005,143.918,143.976,3772800002.0
2006-05-04 18:55:00,143.976,144.088,143.965,144.043,3006499998.0
2006-05-04 19:00:00,144.041,144.054,144.004,144.035,2178499998.0
2006-05-04 19:05:00,144.036,144.04,143.922,143.929,4237500004.0
2006-05-04 19:10:00,143.932,143.932,143.893,143.908,1322100000.0
2006-05-04 19:15:00,143.905,143.946,143.9,143.945,2556300006.0
2006-05-04 19:20:00,143.952,143.988,143.945,143.959,2791400000.0
2006-05-04 19:25:00,143.95,144.045,143.925,144.045,3483200003.0
2006-05-04 19:30:00,144.055,144.055,143.983,144.04,3501299998.0
2006-05-04 19:35:00,144.044,144.067,143.99,144.058,2467500011.0
2006-05-04 19:40:00,144.076,144.274,144.049,144.218,2366999985.0
2006-05-04 19:45:00,144.213,144.221,144.175,144.195,1692400003.0
2006-05-04 19:50:00,144.195,144.218,144.181,144.205,1975000001.0
2006-05-04 19:55:00,144.203,144.204,144.151,144.151,2366299998.0
2006-05-04 20:00:00,144.144,144.144,144.102,144.122,1489099992.0
2006-05-04 20:05:00,144.128,144.258,144.128,144.253,2737199995.0
2006-05-04 20:10:00,144.258,144.468,144.232,144.398,2526000001.0
2006-05-04 20:15:00,144.401,144.415,144.363,144.38,2098700002.0
2006-05-04 20:20:00,144.391,144.415,144.353,144.353,1878999998.0
2006-05-04 20:25:00,144.339,144.346,144.265,144.295,3935799975.0
2006-05-04 20:30:00,144.298,144.337,144.202,144.273,5065599987.0
2006-05-04 20:35:00,144.28,144.32,144.214,144.249,3142599986.0
2006-05-04 20:40:00,144.247,144.294,144.24,144.256,3005399990.0
2006-05-04 20:45:00,144.262,144.273,144.237,144.255,3122899986.0
2006-05-04 20:50:00,144.253,144.266,144.219,144.261,2901799999.0
2006-05-04 20:55:00,144.259,144.274,144.237,144.254,4781000021.0
2006-05-04 21:00:00,144.252,144.283,144.23,144.249,3816799998.0
2006-05-04 21:05:00,144.25,144.262,144.238,144.257,2062000003.0
2006-05-04 21:10:00,144.259,144.263,144.229,144.234,2447499991.0
2006-05-04 21:15:00,144.229,144.237,144.194,144.216,2766700002.0
2006-05-04 21:20:00,144.221,144.269,144.216,144.262,3879899991.0
2006-05-04 21:25:00,144.264,144.283,144.228,144.243,1811200001.0
2006-05-04 21:30:00,144.241,144.269,144.236,144.253,1498499995.0
2006-05-04 21:35:00,144.252,144.261,144.232,144.242,1154300003.0
2006-05-04 21:40:00,144.245,144.254,144.228,144.233,1947200005.0
2006-05-04 21:45:00,144.235,144.249,144.225,144.245,1327099994.0
2006-05-04 21:50:00,144.249,144.286,144.239,144.28,692100000.0
2006-05-04 21:55:00,144.292,144.362,144.263,144.362,519499993.0
2006-05-04 22:00:00,144.359,144.359,144.297,144.302,1452300000.0
2006-05-04 22:05:00,144.294,144.326,144.29,144.315,724600007.0
2006-05-04 22:10:00,144.317,144.337,144.304,144.311,728500004.0
2006-05-04 22:15:00,144.31,144.35,144.3,144.35,632800001.0
2006-05-04 22:20:00,144.347,144.349,144.299,144.331,491600000.0
2006-05-04 22:25:00,144.333,144.34,144.298,144.33,1409300005.0
2006-05-04 22:30:00,144.339,144.356,144.33,144.354,758999994.0
2006-05-04 22:35:00,144.344,144.348,144.285,144.297,1426300002.0
2006-05-04 22:40:00,144.296,144.312,144.252,144.264,1413900001.0
2006-05-04 22:45:00,144.26,144.268,144.196,144.216,1040099997.0
2006-05-04 22:50:00,144.214,144.233,144.203,144.233,875900001.0
2006-05-04 22:55:00,144.235,144.263,144.215,144.225,665000001.0
2006-05-04 23:00:00,144.245,144.245,144.1,144.14,603399992.0
2006-05-04 23:05:00,144.158,144.242,144.131,144.22,603199998.0
2006-05-04 23:10:00,144.195,144.255,144.183,144.22,431100000.0
2006-05-04 23:15:00,144.222,144.232,144.125,144.153,527999996.0
2006-05-04 23:20:00,144.113,144.203,144.106,144.178,511399996.0
2006-05-04 23:25:00,144.144,144.218,144.132,144.218,535400000.0
2006-05-04 23:30:00,144.178,144.25,144.16,144.241,431500003.0
2006-05-04 23:35:00,144.25,144.278,144.228,144.234,476900000.0
2006-05-04 23:40:00,144.23,144.237,144.184,144.212,392799998.0
2006-05-04 23:45:00,144.21,144.21,144.177,144.177,487899997.0
2006-05-04 23:50:00,144.185,144.192,144.133,144.14,481000002.0
2006-05-04 23:55:00,144.14,144.145,144.049,144.071,431100001.0
2006-05-05 00:00:00,144.06,144.072,144.04,144.052,430000001.0
2006-05-05 00:05:00,144.051,144.071,144.036,144.047,373600000.0
2006-05-05 00:10:00,144.047,144.068,144.028,144.035,414399997.0
2006-05-05 00:15:00,144.037,144.108,144.02,144.101,646400001.0
2006-05-05 00:20:00,144.1,144.159,144.088,144.113,512899998.0
2006-05-05 00:25:00,144.116,144.117,144.068,144.08,526399999.0
2006-05-05 00:30:00,144.072,144.079,144.041,144.052,412599997.0
2006-05-05 00:35:00,144.055,144.086,144.052,144.085,395199998.0
2006-05-05 00:40:00,144.085,144.126,144.075,144.123,399899996.0
2006-05-05 00:45:00,144.125,144.141,144.119,144.125,331800002.0
2006-05-05 00:50:00,144.118,144.196,144.113,144.17,315599997.0
2006-05-05 00:55:00,144.16,144.237,144.16,144.228,556500002.0
2006-05-05 01:00:00,144.23,144.271,144.227,144.264,390399998.0
2006-05-05 01:05:00,144.258,144.271,144.194,144.262,474600002.0
2006-05-05 01:10:00,144.275,144.288,144.227,144.235,579100001.0
2006-05-05 01:15:00,144.248,144.253,144.205,144.227,573699996.0
2006-05-05 01:20:00,144.235,144.249,144.203,144.225,554499994.0
2006-05-05 01:25:00,144.235,144.24,144.205,144.233,301399999.0
2006-05-05 01:30:00,144.227,144.273,144.205,144.273,715100006.0
2006-05-05 01:35:00,144.288,144.288,144.248,144.277,430699999.0
2006-05-05 01:40:00,144.278,144.283,144.207,144.245,432999999.0
2006-05-05 01:45:00,144.23,144.23,144.143,144.151,404899998.0
2006-05-05 01:50:00,144.141,144.154,144.115,144.115,387399999.0
2006-05-05 01:55:00,144.132,144.132,144.109,144.118,577100002.0
2006-05-05 02:00:00,144.118,144.154,144.092,144.147,414299994.0
2006-05-05 02:05:00,144.142,144.162,144.121,144.14,421600002.0
2006-05-05 02:10:00,144.141,144.148,144.104,144.117,550800001.0
2006-05-05 02:15:00,144.12,144.199,144.12,144.178,387499998.0
2006-05-05 02:20:00,144.185,144.233,144.162,144.21,462400002.0
2006-05-05 02:25:00,144.201,144.201,144.115,144.122,387700002.0
2006-05-05 02:30:00,144.12,144.128,144.081,144.095,496400001.0
2006-05-05 02:35:00,144.083,144.103,144.039,144.048,486399998.0
2006-05-05 02:40:00,144.052,144.1,144.05,144.085,376800000.0
2006-05-05 02:45:00,144.094,144.175,144.094,144.165,398999994.0
2006-05-05 02:50:00,144.152,144.171,144.119,144.143,380599998.0
2006-05-05 02:55:00,144.144,144.163,144.123,144.14,609799992.0
2006-05-05 03:00:00,144.137,144.147,144.121,144.133,535399998.0
2006-05-05 03:05:00,144.134,144.147,144.111,144.137,468299996.0
2006-05-05 03:10:00,144.138,144.147,144.129,144.135,391100002.0
2006-05-05 03:15:00,144.135,144.19,144.135,144.18,386200000.0
2006-05-05 03:20:00,144.178,144.183,144.158,144.176,372399998.0
2006-05-05 03:25:00,144.175,144.199,144.166,144.187,478099999.0
2006-05-05 03:30:00,144.181,144.235,144.167,144.226,410499998.0
2006-05-05 03:35:00,144.231,144.27,144.222,144.248,447500000.0
2006-05-05 03:40:00,144.24,144.241,144.163,144.184,294700000.0
2006-05-05 03:45:00,144.188,144.211,144.18,144.182,432700003.0
2006-05-05 03:50:00,144.181,144.216,144.178,144.213,246299999.0
2006-05-05 03:55:00,144.218,144.22,144.174,144.183,486499995.0
2006-05-05 04:00:00,144.183,144.208,144.181,144.195,420999998.0
2006-05-05 04:05:00,144.192,144.248,144.192,144.224,410299999.0
2006-05-05 04:10:00,144.232,144.265,144.218,144.245,557799996.0
2006-05-05 04:15:00,144.231,144.236,144.203,144.228,556199992.0
2006-05-05 04:20:00,144.239,144.252,144.226,144.238,575800002.0
2006-05-05 04:25:00,144.233,144.277,144.225,144.262,445499997.0
2006-05-05 04:30:00,144.27,144.326,144.266,144.293,471999999.0
2006-05-05 04:35:00,144.299,144.32,144.285,144.3,439800002.0
2006-05-05 04:40:00,144.299,144.318,144.286,144.308,513499998.0
2006-05-05 04:45:00,144.306,144.321,144.302,144.309,297499998.0
2006-05-05 04:50:00,144.302,144.354,144.3,144.347,408799997.0
2006-05-05 04:55:00,144.343,144.358,144.334,144.348,544099997.0
2006-05-05 05:00:00,144.348,144.369,144.33,144.361,408199997.0
2006-05-05 05:05:00,144.355,144.396,144.347,144.376,493000004.0
2006-05-05 05:10:00,144.374,144.377,144.343,144.35,467500000.0
2006-05-05 05:15:00,144.353,144.366,144.335,144.357,324399999.0
2006-05-05 05:20:00,144.368,144.373,144.335,144.342,387699997.0
2006-05-05 05:25:00,144.34,144.373,144.33,144.362,307300002.0
2006-05-05 05:30:00,144.359,144.361,144.34,144.34,461099997.0
2006-05-05 05:35:00,144.344,144.363,144.342,144.348,372499994.0
2006-05-05 05:40:00,144.344,144.361,144.339,144.344,326799995.0
2006-05-05 05:45:00,144.344,144.356,144.322,144.341,349800004.0
2006-05-05 05:50:00,144.345,144.36,144.343,144.355,407799994.0
2006-05-05 05:55:00,144.355,144.365,144.342,144.358,202599999.0
2006-05-05 06:00:00,144.349,144.384,144.339,144.37,382199999.0
2006-05-05 06:05:00,144.37,144.371,144.344,144.357,434800001.0
2006-05-05 06:10:00,144.359,144.359,144.339,144.34,460899999.0
2006-05-05 06:15:00,144.342,144.369,144.323,144.337,343100001.0
2006-05-05 06:20:00,144.333,144.346,144.314,144.326,323300002.0
2006-05-05 06:25:00,144.338,144.352,144.321,144.325,325300002.0
2006-05-05 06:30:00,144.33,144.345,144.327,144.327,370700000.0
2006-05-05 06:35:00,144.333,144.346,144.308,144.313,545999996.0
2006-05-05 06:40:00,144.311,144.373,144.306,144.357,534299997.0
2006-05-05 06:45:00,144.36,144.363,144.344,144.349,426100004.0
2006-05-05 06:50:00,144.356,144.396,144.345,144.37,538699997.0
2006-05-05 06:55:00,144.367,144.385,144.364,144.38,550799998.0
2006-05-05 07:00:00,144.382,144.387,144.345,144.361,584800000.0
2006-05-05 07:05:00,144.355,144.37,144.343,144.353,432400000.0
2006-05-05 07:10:00,144.354,144.372,144.344,144.369,454499999.0
2006-05-05 07:15:00,144.37,144.391,144.37,144.373,341200002.0
2006-05-05 07:20:00,144.366,144.389,144.35,144.35,491799997.0
2006-05-05 07:25:00,144.34,144.357,144.335,144.34,233100001.0
2006-05-05 07:30:00,144.337,144.345,144.335,144.345,243299997.0
2006-05-05 07:35:00,144.343,144.351,144.332,144.34,289499999.0
2006-05-05 07:40:00,144.335,144.354,144.333,144.34,464499997.0
2006-05-05 07:45:00,144.335,144.345,144.335,144.34,361499999.0
2006-05-05 07:50:00,144.345,144.365,144.335,144.365,465200001.0
2006-05-05 07:55:00,144.362,144.365,144.332,144.345,331000000.0
2006-05-05 08:00:00,144.343,144.351,144.333,144.338,546599995.0
2006-05-05 08:05:00,144.345,144.356,144.307,144.318,322399996.0
2006-05-05 08:10:00,144.316,144.347,144.307,144.325,390400003.0
2006-05-05 08:15:00,144.328,144.346,144.289,144.299,392699997.0
2006-05-05 08:20:00,144.293,144.293,144.243,144.253,583299996.0
2006-05-05 08:25:00,144.244,144.261,144.221,144.253,418399998.0
2006-05-05 08:30:00,144.255,144.264,144.202,144.205,612500003.0
2006-05-05 08:35:00,144.189,144.203,144.176,144.19,516299998.0
2006-05-05 08:40:00,144.18,144.193,144.155,144.172,596700005.0
2006-05-05 08:45:00,144.178,144.189,144.155,144.18,409899999.0
2006-05-05 08:50:00,144.178,144.2,144.159,144.19,673200001.0
2006-05-05 08:55:00,144.191,144.207,144.141,144.205,614300003.0
2006-05-05 09:00:00,144.203,144.213,144.175,144.204,433699998.0
2006-05-05 09:05:00,144.197,144.221,144.178,144.221,528699993.0
2006-05-05 09:10:00,144.228,144.262,144.211,144.215,563700003.0
2006-05-05 09:15:00,144.214,144.228,144.201,144.212,435699996.0
2006-05-05 09:20:00,144.216,144.23,144.199,144.21,340799997.0
2006-05-05 09:25:00,144.21,144.266,144.2,144.265,335199999.0
2006-05-05 09:30:00,144.273,144.279,144.238,144.262,522699995.0
2006-05-05 09:35:00,144.257,144.288,144.252,144.27,394200003.0
2006-05-05 09:40:00,144.274,144.33,144.251,144.323,401400003.0
2006-05-05 09:45:00,144.345,144.4,144.29,144.379,668799999.0
2006-05-05 09:50:00,144.374,144.39,144.326,144.352,489900003.0
2006-05-05 09:55:00,144.359,144.406,144.338,144.406,310700001.0
2006-05-05 10:00:00,144.387,144.413,144.365,144.389,525499999.0
2006-05-05 10:05:00,144.378,144.392,144.353,144.375,661500001.0
2006-05-05 10:10:00,144.387,144.387,144.315,144.33,522500002.0
2006-05-05 10:15:00,144.335,144.372,144.335,144.354,527300005.0
2006-05-05 10:20:00,144.345,144.349,144.292,144.292,490999998.0
2006-05-05 10:25:00,144.295,144.337,144.295,144.322,405700004.0
2006-05-05 10:30:00,144.336,144.406,144.319,144.385,436000000.0
2006-05-05 10:35:00,144.362,144.371,144.301,144.367,558700001.0
2006-05-05 10:40:00,144.371,144.389,144.339,144.381,391700002.0
2006-05-05 10:45:00,144.385,144.44,144.376,144.431,536999999.0
2006-05-05 10:50:00,144.422,144.44,144.388,144.416,502799999.0
2006-05-05 10:55:00,144.423,144.466,144.387,144.464,693600003.0
2006-05-05 11:00:00,144.445,144.445,144.391,144.413,541700001.0
2006-05-05 11:05:00,144.417,144.462,144.4,144.435,377699996.0
2006-05-05 11:10:00,144.433,144.442,144.41,144.433,369399999.0
2006-05-05 11:15:00,144.426,144.459,144.424,144.449,442599992.0
2006-05-05 11:20:00,144.446,144.456,144.417,144.453,477600001.0
2006-05-05 11:25:00,144.461,144.487,144.436,144.46,514600002.0
2006-05-05 11:30:00,144.467,144.48,144.459,144.46,412799999.0
2006-05-05 11:35:00,144.455,144.473,144.412,144.433,478499998.0
2006-05-05 11:40:00,144.423,144.538,144.409,144.514,533999999.0
2006-05-05 11:45:00,144.52,144.592,144.505,144.562,431099998.0
2006-05-05 11:50:00,144.543,144.554,144.497,144.512,359600001.0
2006-05-05 11:55:00,144.511,144.511,144.453,144.489,495699999.0
2006-05-05 12:00:00,144.48,144.48,144.389,144.403,592100000.0
2006-05-05 12:05:00,144.416,144.431,144.377,144.416,477399998.0
2006-05-05 12:10:00,144.429,144.453,144.415,144.448,487400004.0
2006-05-05 12:15:00,144.45,144.45,144.406,144.419,530099999.0
2006-05-05 12:20:00,144.417,144.447,144.412,144.427,333499999.0
2006-05-05 12:25:00,144.427,144.428,144.395,144.395,446900004.0
2006-05-05 12:30:00,144.396,144.438,144.396,144.415,562099995.0
2006-05-05 12:35:00,144.415,144.481,144.405,144.47,396700000.0
2006-05-05 12:40:00,144.466,144.469,144.427,144.439,422499998.0
2006-05-05 12:45:00,144.448,144.484,144.443,144.477,401199996.0
2006-05-05 12:50:00,144.474,144.493,144.463,144.48,289800000.0
2006-05-05 12:55:00,144.476,144.513,144.461,144.51,515600003.0
2006-05-05 13:00:00,144.512,144.563,144.504,144.527,383500002.0
2006-05-05 13:05:00,144.506,144.546,144.492,144.52,421299997.0
2006-05-05 13:10:00,144.51,144.535,144.5,144.535,583999994.0
2006-05-05 13:15:00,144.542,144.561,144.522,144.549,351800001.0
2006-05-05 13:20:00,144.561,144.564,144.527,144.55,604400000.0
2006-05-05 13:25:00,144.54,144.662,144.529,144.657,594500001.0
2006-05-05 13:30:00,144.657,144.657,144.61,144.635,510400002.0
2006-05-05 13:35:00,144.624,144.642,144.601,144.601,568700004.0
2006-05-05 13:40:00,144.599,144.613,144.529,144.54,404900002.0
2006-05-05 13:45:00,144.54,144.559,144.494,144.559,466499997.0
2006-05-05 13:50:00,144.546,144.563,144.514,144.525,427900002.0
2006-05-05 13:55:00,144.518,144.528,144.502,144.511,515899996.0
2006-05-05 14:00:00,144.521,144.521,144.464,144.49,314199998.0
2006-05-05 14:05:00,144.481,144.547,144.471,144.529,500600002.0
2006-05-05 14:10:00,144.539,144.548,144.475,144.492,422999998.0
2006-05-05 14:15:00,144.5,144.554,144.489,144.542,541699996.0
2006-05-05 14:20:00,144.544,144.613,144.501,144.513,495599999.0
2006-05-05 14:25:00,144.521,144.579,144.469,144.479,493499995.0
2006-05-05 14:30:00,144.518,144.626,144.473,144.476,516799994.0
2006-05-05 14:35:00,144.445,144.507,144.397,144.47,475300003.0
2006-05-05 14:40:00,144.479,144.48,144.42,144.472,388500003.0
2006-05-05 14:45:00,144.472,144.478,144.36,144.39,437299997.0
2006-05-05 14:50:00,144.41,144.523,144.4,144.512,594300003.0
2006-05-05 14:55:00,144.512,144.527,144.463,144.463,539200000.0
2006-05-05 15:00:00,144.478,144.478,144.385,144.385,476000003.0
2006-05-05 15:05:00,144.38,144.39,144.176,144.176,350599996.0
2006-05-05 15:10:00,144.173,144.205,143.981,143.99,576400001.0
2006-05-05 15:15:00,143.982,144.006,143.745,143.752,317800000.0
2006-05-05 15:20:00,143.739,143.783,143.699,143.778,476999998.0
2006-05-05 15:25:00,143.802,143.844,143.755,143.783,450099998.0
2006-05-05 15:30:00,143.744,143.744,143.633,143.721,518800004.0
2006-05-05 15:35:00,143.719,143.719,143.621,143.659,484500002.0
2006-05-05 15:40:00,143.667,143.724,143.66,143.693,493499997.0
2006-05-05 15:45:00,143.684,143.697,143.529,143.558,307900003.0
2006-05-05 15:50:00,143.58,143.591,143.514,143.578,459300003.0
2006-05-05 15:55:00,143.585,143.61,143.538,143.61,448399998.0
2006-05-05 16:00:00,143.6,143.636,143.56,143.587,498000001.0
2006-05-05 16:05:00,143.585,143.591,143.504,143.535,708600007.0
2006-05-05 16:10:00,143.528,143.528,143.408,143.408,310299998.0
2006-05-05 16:15:00,143.396,143.409,143.309,143.329,422800001.0
2006-05-05 16:20:00,143.331,143.38,143.315,143.364,496199997.0
2006-05-05 16:25:00,143.35,143.369,143.24,143.26,419499999.0
2006-05-05 16:30:00,143.274,143.274,143.171,143.218,584999991.0
2006-05-05 16:35:00,143.225,143.281,143.207,143.266,611400005.0
2006-05-05 16:40:00,143.265,143.275,143.198,143.203,480800001.0
2006-05-05 16:45:00,143.203,143.206,143.111,143.15,581499993.0
2006-05-05 16:50:00,143.146,143.191,143.106,143.159,697800000.0
2006-05-05 16:55:00,143.15,143.174,143.011,143.078,483100001.0
2006-05-05 17:00:00,143.097,143.192,143.097,143.165,550400000.0
2006-05-05 17:05:00,143.156,143.17,143.047,143.052,436899998.0
2006-05-05 17:10:00,143.06,143.077,143.017,143.03,525900002.0
2006-05-05 17:15:00,143.045,143.103,143.045,143.063,380399999.0
2006-05-05 17:20:00,143.051,143.051,142.954,143.008,386399999.0
2006-05-05 17:25:00,143.016,143.065,142.994,143.065,609400002.0
2006-05-05 17:30:00,143.063,143.096,143.058,143.065,559799996.0
2006-05-05 17:35:00,143.066,143.088,143.052,143.067,476300001.0
2006-05-05 17:40:00,143.068,143.102,143.068,143.098,452599997.0
2006-05-05 17:45:00,143.092,143.16,143.076,143.16,705500007.0
2006-05-05 17:50:00,143.164,143.185,143.138,143.158,647400000.0
2006-05-05 17:55:00,143.156,143.163,143.099,143.146,458400001.0
2006-05-05 18:00:00,143.154,143.154,143.061,143.07,6421999987.0
2006-05-05 18:05:00,143.073,143.134,143.072,143.09,7169500004.0
2006-05-05 18:10:00,143.093,143.242,143.09,143.23,5046900004.0
2006-05-05 18:15:00,143.234,143.25,143.203,143.23,4629200016.0
2006-05-05 18:20:00,143.236,143.349,143.23,143.262,6368899989.0
2006-05-05 18:25:00,143.266,143.274,143.21,143.239,4219800000.0
2006-05-05 18:30:00,143.236,143.308,143.227,143.302,5165499981.0
2006-05-05 18:35:00,143.31,143.331,143.287,143.295,3216800003.0
2006-05-05 18:40:00,143.291,143.31,143.252,143.269,2770499995.0
2006-05-05 18:45:00,143.261,143.279,143.235,143.259,1865599995.0
2006-05-05 18:50:00,143.27,143.285,143.238,143.251,4322200010.0
2006-05-05 18:55:00,143.247,143.285,143.227,143.285,3316599968.0
2006-05-05 19:00:00,143.287,143.296,143.165,143.177,1917199996.0
2006-05-05 19:05:00,143.185,143.208,143.138,143.148,4243299997.0
2006-05-05 19:10:00,143.15,143.151,143.108,143.128,1150999998.0
2006-05-05 19:15:00,143.123,143.16,143.073,143.16,2670500008.0
2006-05-05 19:20:00,143.167,143.169,143.077,143.144,2441299995.0
2006-05-05 19:25:00,143.147,143.176,143.069,143.069,3268000017.0
2006-05-05 19:30:00,143.075,143.149,143.075,143.145,3876799984.0
2006-05-05 19:35:00,143.142,143.175,143.098,143.098,2556400002.0
2006-05-05 19:40:00,143.099,143.112,143.074,143.105,2328599994.0
2006-05-05 19:45:00,143.11,143.153,143.103,143.126,1717500002.0
2006-05-05 19:50:00,143.136,143.185,143.125,143.18,1984500000.0
2006-05-05 19:55:00,143.183,143.204,143.18,143.197,2575399999.0
2006-05-05 20:00:00,143.196,143.196,143.166,143.173,1711300004.0
2006-05-05 20:05:00,143.172,143.188,143.142,143.179,2527599997.0
2006-05-05 20:10:00,143.178,143.201,143.172,143.185,2738499993.0
2006-05-05 20:15:00,143.188,143.212,143.187,143.197,2171199980.0
2006-05-05 20:20:00,143.199,143.213,143.14,143.155,1935300006.0
2006-05-05 20:25:00,143.162,143.211,143.155,143.208,3768399994.0
2006-05-05 20:30:00,143.206,143.222,143.192,143.194,5244899991.0
2006-05-05 20:35:00,143.192,143.199,143.153,143.155,2859499990.0
2006-05-05 20:40:00,143.145,143.184,143.136,143.174,3342399996.0
2006-05-05 20:45:00,143.178,143.179,143.117,143.123,3343900008.0
2006-05-05 20:50:00,143.114,143.148,143.095,143.123,3178499988.0
2006-05-05 20:55:00,143.117,143.176,143.099,143.17,4880599973.0
2006-05-05 21:00:00,143.177,143.23,143.174,143.218,3823799988.0
2006-05-05 21:05:00,143.212,143.25,143.193,143.237,2208500003.0
2006-05-05 21:10:00,143.23,143.246,143.203,143.228,2679699997.0
2006-05-05 21:15:00,143.225,143.269,143.209,143.253,3400699995.0
2006-05-05 21:20:00,143.258,143.26,143.217,143.23,3983800002.0
2006-05-05 21:25:00,143.228,143.231,143.199,143.209,1517199994.0
2006-05-05 21:30:00,143.206,143.234,143.202,143.213,1592399993.0
2006-05-05 21:35:00,143.213,143.232,143.203,143.21,801299993.0
2006-05-05 21:40:00,143.21,143.239,143.207,143.227,1871400001.0
2006-05-05 21:45:00,143.235,143.24,143.214,143.214,1417200003.0
2006-05-05 21:50:00,143.214,143.237,143.211,143.215,636099994.0
2006-05-05 21:55:00,143.217,143.217,143.148,143.155,400299998.0
2006-05-05 22:00:00,143.152,143.159,143.139,143.153,1457100000.0
2006-05-05 22:05:00,143.151,143.17,143.149,143.153,589300001.0
2006-05-05 22:10:00,143.148,143.155,143.134,143.143,696700000.0
2006-05-05 22:15:00,143.148,143.183,143.144,143.177,821499994.0
2006-05-05 22:20:00,143.176,143.176,143.146,143.167,921299994.0
2006-05-05 22:25:00,143.174,143.193,143.165,143.193,1233099993.0
2006-05-05 22:30:00,143.201,143.213,143.173,143.182,782900002.0
2006-05-05 22:35:00,143.177,143.198,143.177,143.186,1220600001.0
2006-05-05 22:40:00,143.186,143.2,143.101,143.112,1232499993.0
2006-05-05 22:45:00,143.112,143.154,143.092,143.15,1213799992.0
2006-05-05 22:50:00,143.168,143.275,143.168,143.275,798000009.0
2006-05-05 22:55:00,143.267,143.271,143.228,143.246,813400002.0
2006-05-07 23:00:00,143.038,143.038,142.573,142.59,602300001.0
2006-05-07 23:05:00,142.598,142.663,142.586,142.644,574799996.0
2006-05-07 23:10:00,142.65,142.702,142.617,142.694,579099998.0
2006-05-07 23:15:00,142.685,142.69,142.646,142.67,703100002.0
2006-05-07 23:20:00,142.667,142.671,142.566,142.572,645599998.0
2006-05-07 23:25:00,142.555,142.614,142.543,142.613,630899998.0
2006-05-07 23:30:00,142.628,142.628,142.561,142.59,533500004.0
2006-05-07 23:35:00,143.195,143.195,142.508,142.548,512399998.0
2006-05-07 23:40:00,142.541,142.544,142.51,142.543,500699996.0
2006-05-07 23:45:00,142.537,142.544,142.523,142.536,434600002.0
2006-05-07 23:50:00,142.546,142.57,142.538,142.547,295699999.0
2006-05-07 23:55:00,142.55,142.579,142.528,142.576,578400000.0
2006-05-08 00:00:00,142.572,142.605,142.572,142.596,330000001.0
2006-05-08 00:05:00,142.602,142.602,142.557,142.585,667699999.0
2006-05-08 00:10:00,142.59,142.651,142.59,142.651,468400002.0
2006-05-08 00:15:00,142.664,142.672,142.628,142.628,543899997.0
2006-05-08 00:20:00,142.621,142.679,142.619,142.661,571399995.0
2006-05-08 00:25:00,142.673,142.69,142.666,142.683,334500000.0
2006-05-08 00:30:00,142.681,142.681,142.632,142.663,577399999.0
2006-05-08 00:35:00,142.667,142.677,142.571,142.652,345599999.0
2006-05-08 00:40:00,142.651,142.664,142.613,142.664,406899997.0
2006-05-08 00:45:00,142.666,142.676,142.619,142.636,332500002.0
2006-05-08 00:50:00,142.636,142.67,142.636,142.663,510399995.0
2006-05-08 00:55:00,142.655,142.672,142.653,142.663,348500001.0
2006-05-08 01:00:00,142.672,142.686,142.654,142.676,700199999.0
2006-05-08 01:05:00,142.678,142.682,142.661,142.678,489599999.0
2006-05-08 01:10:00,142.69,142.753,142.69,142.732,678099993.0
2006-05-08 01:15:00,142.738,142.752,142.704,142.705,599699995.0
2006-05-08 01:20:00,142.704,142.762,142.691,142.75,545500002.0
2006-05-08 01:25:00,142.762,142.778,142.741,142.778,545199998.0
2006-05-08 01:30:00,142.777,142.806,142.755,142.759,442799999.0
2006-05-08 01:35:00,142.767,142.767,142.706,142.723,585799998.0
2006-05-08 01:40:00,142.71,142.71,142.651,142.657,487899998.0
2006-05-08 01:45:00,142.662,142.738,142.654,142.73,426999998.0
2006-05-08 01:50:00,142.715,142.754,142.706,142.722,522999998.0
2006-05-08 01:55:00,142.739,142.821,142.731,142.814,565400003.0
2006-05-08 02:00:00,142.815,142.873,142.807,142.868,465900005.0
2006-05-08 02:05:00,142.865,142.911,142.836,142.888,464400001.0
2006-05-08 02:10:00,142.893,142.922,142.87,142.897,445300001.0
2006-05-08 02:15:00,142.905,142.93,142.905,142.908,458900001.0
2006-05-08 02:20:00,142.91,142.918,142.848,142.88,503200002.0
2006-05-08 02:25:00,142.86,142.867,142.831,142.852,577399995.0
2006-05-08 02:30:00,142.84,142.852,142.778,142.787,576200001.0
2006-05-08 02:35:00,142.751,142.751,142.655,142.675,458599998.0
2006-05-08 02:40:00,142.676,142.676,142.548,142.557,291500001.0
2006-05-08 02:45:00,142.562,142.598,142.446,142.446,509000003.0
2006-05-08 02:50:00,142.423,142.423,142.268,142.293,299500004.0
2006-05-08 02:55:00,142.281,142.304,142.255,142.262,541500000.0
2006-05-08 03:00:00,142.251,142.251,142.105,142.157,605000001.0
2006-05-08 03:05:00,142.148,142.153,142.091,142.106,529799999.0
2006-05-08 03:10:00,142.112,142.173,142.104,142.168,299999998.0
2006-05-08 03:15:00,142.162,142.183,142.145,142.171,385100001.0
2006-05-08 03:20:00,142.176,142.207,142.17,142.182,469599995.0
2006-05-08 03:25:00,142.188,142.202,142.179,142.198,404799998.0
2006-05-08 03:30:00,142.191,142.261,142.188,142.245,403999997.0
2006-05-08 03:35:00,142.245,142.253,142.177,142.205,636800004.0
2006-05-08 03:40:00,142.195,142.287,142.195,142.254,476600002.0
2006-05-08 03:45:00,142.248,142.291,142.242,142.278,451399997.0
2006-05-08 03:50:00,142.282,142.282,142.168,142.194,452700001.0
2006-05-08 03:55:00,142.202,142.243,142.202,142.215,371599997.0
2006-05-08 04:00:00,142.222,142.246,142.202,142.222,400499999.0
2006-05-08 04:05:00,142.213,142.223,142.191,142.21,447400001.0
2006-05-08 04:10:00,142.215,142.221,142.119,142.12,431099999.0
2006-05-08 04:15:00,142.119,142.147,142.079,142.133,495999996.0
2006-05-08 04:20:00,142.134,142.134,142.089,142.121,446900001.0
2006-05-08 04:25:00,142.12,142.125,142.053,142.058,674499998.0
2006-05-08 04:30:00,142.072,142.123,142.071,142.094,399500003.0
2006-05-08 04:35:00,142.085,142.119,142.08,142.119,398799998.0
2006-05-08 04:40:00,142.12,142.138,142.083,142.092,448299997.0
2006-05-08 04:45:00,142.088,142.108,142.082,142.098,413600005.0
2006-05-08 04:50:00,142.101,142.101,142.063,142.082,416499996.0
2006-05-08 04:55:00,142.089,142.097,142.041,142.046,523499998.0
2006-05-08 05:00:00,142.039,142.039,141.998,142.011,545900003.0
2006-05-08 05:05:00,142.009,142.036,142.008,142.015,366000001.0
2006-05-08 05:10:00,142.005,142.008,141.985,141.996,348500000.0
2006-05-08 05:15:00,142.008,142.013,141.996,142.008,384899999.0
2006-05-08 05:20:00,142.007,142.053,141.999,142.048,462200004.0
2006-05-08 05:25:00,142.027,142.093,142.027,142.093,447699998.0
2006-05-08 05:30:00,142.1,142.116,142.083,142.104,329899999.0
2006-05-08 05:35:00,142.1,142.107,142.074,142.074,310499999.0
2006-05-08 05:40:00,142.068,142.105,142.068,142.092,354700002.0
2006-05-08 05:45:00,142.088,142.118,142.082,142.104,456800003.0
2006-05-08 05:50:00,142.11,142.156,142.104,142.14,546500002.0
2006-05-08 05:55:00,142.138,142.146,142.102,142.145,387699998.0
2006-05-08 06:00:00,142.135,142.157,142.127,142.133,482299990.0
2006-05-08 06:05:00,142.142,142.164,142.122,142.126,479299997.0
2006-05-08 06:10:00,142.123,142.133,142.097,142.13,506399995.0
2006-05-08 06:15:00,142.142,142.144,142.043,142.05,385699996.0
2006-05-08 06:20:00,142.043,142.082,142.04,142.068,322600001.0
2006-05-08 06:25:00,142.077,142.089,142.059,142.066,490099996.0
2006-05-08 06:30:00,142.064,142.073,142.056,142.056,368799999.0
2006-05-08 06:35:00,142.061,142.101,142.057,142.084,408199998.0
2006-05-08 06:40:00,142.077,142.098,142.059,142.076,455199996.0
2006-05-08 06:45:00,142.079,142.115,142.067,142.099,549099995.0
2006-05-08 06:50:00,142.099,142.109,142.08,142.085,490599994.0
2006-05-08 06:55:00,142.085,142.127,142.085,142.093,422699998.0
2006-05-08 07:00:00,142.093,142.105,142.077,142.098,570900002.0
2006-05-08 07:05:00,142.085,142.111,142.074,142.1,269700000.0
2006-05-08 07:10:00,142.095,142.141,142.095,142.134,370999998.0
2006-05-08 07:15:00,142.129,142.15,142.122,142.125,345600000.0
2006-05-08 07:20:00,142.117,142.138,142.108,142.137,378300001.0
2006-05-08 07:25:00,142.13,142.162,142.12,142.142,473899997.0
2006-05-08 07:30:00,142.144,142.18,142.144,142.165,340600005.0
2006-05-08 07:35:00,142.166,142.176,142.149,142.169,413699997.0
2006-05-08 07:40:00,142.167,142.184,142.136,142.136,619400003.0
2006-05-08 07:45:00,142.127,142.168,142.124,142.165,399600004.0
2006-05-08 07:50:00,142.173,142.208,142.156,142.19,375499999.0
2006-05-08 07:55:00,142.187,142.199,142.132,142.161,444299997.0
2006-05-08 08:00:00,142.148,142.211,142.144,142.2,466200001.0
2006-05-08 08:05:00,142.196,142.204,142.17,142.17,407700002.0
2006-05-08 08:10:00,142.161,142.197,142.158,142.192,639199995.0
2006-05-08 08:15:00,142.187,142.232,142.187,142.211,435999999.0
2006-05-08 08:20:00,142.212,142.212,142.166,142.191,544700004.0
2006-05-08 08:25:00,142.194,142.241,142.183,142.196,469000000.0
2006-05-08 08:30:00,142.199,142.211,142.14,142.177,389899999.0
2006-05-08 08:35:00,142.189,142.23,142.189,142.23,591500000.0
2006-05-08 08:40:00,142.227,142.31,142.225,142.286,467599999.0
2006-05-08 08:45:00,142.289,142.346,142.227,142.262,409199997.0
2006-05-08 08:50:00,142.267,142.278,142.23,142.239,588599995.0
2006-05-08 08:55:00,142.232,142.307,142.223,142.299,603799994.0
2006-05-08 09:00:00,142.291,142.291,142.067,142.072,439100004.0
2006-05-08 09:05:00,142.099,142.142,142.099,142.117,408200001.0
2006-05-08 09:10:00,142.101,142.132,142.028,142.087,331000003.0
2006-05-08 09:15:00,142.088,142.088,141.996,142.031,527199992.0
2006-05-08 09:20:00,142.019,142.061,142.012,142.042,431999996.0
2006-05-08 09:25:00,142.05,142.05,141.964,141.975,296699999.0
2006-05-08 09:30:00,141.965,142.028,141.952,142.003,523600003.0
2006-05-08 09:35:00,141.997,142.092,141.995,142.092,313900003.0
2006-05-08 09:40:00,142.103,142.103,141.987,141.987,454499998.0
2006-05-08 09:45:00,141.979,141.979,141.886,141.905,515300002.0
2006-05-08 09:50:00,141.898,141.91,141.861,141.88,332300001.0
2006-05-08 09:55:00,141.876,141.883,141.843,141.854,535000004.0
2006-05-08 10:00:00,141.851,141.871,141.777,141.785,602500002.0
2006-05-08 10:05:00,141.783,141.79,141.719,141.73,433699993.0
2006-05-08 10:10:00,141.734,141.784,141.725,141.771,467699998.0
2006-05-08 10:15:00,141.768,141.776,141.705,141.717,539199996.0
2006-05-08 10:20:00,141.712,141.781,141.712,141.768,438099999.0
2006-05-08 10:25:00,141.772,141.914,141.765,141.914,621399995.0
2006-05-08 10:30:00,141.934,142.003,141.921,141.998,532999997.0
2006-05-08 10:35:00,142.012,142.014,141.902,141.932,497299995.0
2006-05-08 10:40:00,141.929,141.956,141.903,141.941,526000002.0
2006-05-08 10:45:00,141.945,141.981,141.887,141.92,605799998.0
2006-05-08 10:50:00,141.925,142.004,141.912,141.984,411000002.0
2006-05-08 10:55:00,141.985,142.005,141.981,141.985,566599998.0
2006-05-08 11:00:00,141.99,142.052,141.971,141.98,552800001.0
2006-05-08 11:05:00,141.987,142.017,141.969,142.017,400600004.0
2006-05-08 11:10:00,142.02,142.025,141.923,141.934,454100003.0
2006-05-08 11:15:00,141.927,141.937,141.895,141.913,628500003.0
2006-05-08 11:20:00,141.903,141.977,141.903,141.975,469500001.0
2006-05-08 11:25:00,141.984,141.993,141.92,141.938,565199997.0
2006-05-08 11:30:00,141.944,141.974,141.932,141.972,446199998.0
2006-05-08 11:35:00,141.971,141.993,141.956,141.98,604100004.0
2006-05-08 11:40:00,141.973,141.992,141.954,141.965,515699999.0
2006-05-08 11:45:00,141.96,141.972,141.943,141.966,600900000.0
2006-05-08 11:50:00,141.956,141.982,141.936,141.976,517500001.0
2006-05-08 11:55:00,141.978,142.003,141.963,142.001,557699993.0
2006-05-08 12:00:00,141.993,141.993,141.848,141.859,438499998.0
2006-05-08 12:05:00,141.845,141.925,141.84,141.919,607800001.0
2006-05-08 12:10:00,141.937,141.95,141.91,141.917,448600004.0
2006-05-08 12:15:00,141.91,141.918,141.843,141.898,472900003.0
2006-05-08 12:20:00,141.895,141.915,141.892,141.897,396700004.0
2006-05-08 12:25:00,141.893,141.9,141.84,141.84,634200008.0
2006-05-08 12:30:00,141.835,141.852,141.828,141.834,635900004.0
2006-05-08 12:35:00,141.819,141.85,141.794,141.849,360399996.0
2006-05-08 12:40:00,141.846,141.846,141.797,141.827,399299998.0
2006-05-08 12:45:00,141.827,141.827,141.788,141.817,541800000.0
2006-05-08 12:50:00,141.824,141.854,141.818,141.826,685099999.0
2006-05-08 12:55:00,141.828,141.829,141.721,141.732,540599994.0
2006-05-08 13:00:00,141.74,141.758,141.716,141.727,307200000.0
2006-05-08 13:05:00,141.727,141.736,141.711,141.731,432300005.0
2006-05-08 13:10:00,141.731,141.761,141.722,141.761,414299995.0
2006-05-08 13:15:00,141.761,141.825,141.752,141.825,609400001.0
2006-05-08 13:20:00,141.824,141.905,141.814,141.88,641300001.0
2006-05-08 13:25:00,141.877,141.881,141.835,141.835,368199997.0
2006-05-08 13:30:00,141.826,141.831,141.784,141.8,393000000.0
2006-05-08 13:35:00,141.784,141.81,141.757,141.8,330499997.0
2006-05-08 13:40:00,141.799,141.807,141.772,141.781,488099993.0
2006-05-08 13:45:00,141.782,141.783,141.698,141.722,510999998.0
2006-05-08 13:50:00,141.716,141.79,141.716,141.762,506299992.0
2006-05-08 13:55:00,141.761,141.843,141.755,141.838,480600003.0
2006-05-08 14:00:00,141.843,141.905,141.839,141.863,453300001.0
2006-05-08 14:05:00,141.859,141.871,141.807,141.836,506399999.0
2006-05-08 14:10:00,141.849,141.913,141.841,141.848,410699998.0
2006-05-08 14:15:00,141.848,141.9,141.837,141.878,435299999.0
2006-05-08 14:20:00,141.883,141.94,141.876,141.939,618099993.0
2006-05-08 14:25:00,141.932,141.955,141.886,141.892,408000003.0
2006-05-08 14:30:00,141.878,141.902,141.87,141.872,462700000.0
2006-05-08 14:35:00,141.868,141.868,141.807,141.815,530400000.0
2006-05-08 14:40:00,141.818,141.835,141.795,141.815,443900000.0
2006-05-08 14:45:00,141.822,141.835,141.804,141.827,579999999.0
2006-05-08 14:50:00,141.822,141.869,141.805,141.869,511499995.0
2006-05-08 14:55:00,141.857,141.874,141.804,141.821,446000000.0
2006-05-08 15:00:00,141.83,141.865,141.807,141.832,468099994.0
2006-05-08 15:05:00,141.836,141.868,141.826,141.86,588000006.0
2006-05-08 15:10:00,141.867,141.884,141.831,141.864,524299995.0
2006-05-08 15:15:00,141.859,141.874,141.828,141.831,553500005.0
2006-05-08 15:20:00,141.83,141.896,141.829,141.879,422699999.0
2006-05-08 15:25:00,141.896,141.906,141.849,141.849,533399993.0
2006-05-08 15:30:00,141.835,141.847,141.801,141.804,443000000.0
2006-05-08 15:35:00,141.805,141.822,141.77,141.813,561200001.0
2006-05-08 15:40:00,141.819,141.844,141.807,141.83,342700000.0
2006-05-08 15:45:00,141.83,141.875,141.823,141.833,447199999.0
2006-05-08 15:50:00,141.831,141.834,141.752,141.788,545200000.0
2006-05-08 15:55:00,141.788,141.79,141.699,141.703,464699997.0
2006-05-08 16:00:00,141.71,141.759,141.704,141.722,538099998.0
2006-05-08 16:05:00,141.716,141.732,141.704,141.718,460499998.0
2006-05-08 16:10:00,141.718,141.816,141.687,141.782,394999999.0
2006-05-08 16:15:00,141.782,141.809,141.774,141.8,723400000.0
2006-05-08 16:20:00,141.799,141.801,141.703,141.703,492400003.0
2006-05-08 16:25:00,141.699,141.699,141.67,141.673,424800001.0
2006-05-08 16:30:00,141.682,141.721,141.663,141.699,890300004.0
2006-05-08 16:35:00,141.701,141.701,141.644,141.665,446800000.0
2006-05-08 16:40:00,141.672,141.697,141.632,141.64,366799999.0
2006-05-08 16:45:00,141.641,141.676,141.63,141.657,535399997.0
2006-05-08 16:50:00,141.66,141.676,141.653,141.661,437099999.0
2006-05-08 16:55:00,141.666,141.76,141.658,141.721,433800004.0
2006-05-08 17:00:00,141.729,141.772,141.716,141.772,434800002.0
2006-05-08 17:05:00,141.776,141.837,141.776,141.831,335400001.0
2006-05-08 17:10:00,141.834,141.877,141.826,141.866,422300004.0
2006-05-08 17:15:00,141.843,141.854,141.788,141.795,625500004.0
2006-05-08 17:20:00,141.788,141.86,141.771,141.827,386200002.0
2006-05-08 17:25:00,141.834,141.87,141.826,141.832,428899998.0
2006-05-08 17:30:00,141.823,141.845,141.808,141.814,421199998.0
2006-05-08 17:35:00,141.824,141.857,141.811,141.825,369999997.0
2006-05-08 17:40:00,141.81,141.9,141.801,141.867,505600003.0
2006-05-08 17:45:00,141.874,141.919,141.839,141.896,327699996.0
2006-05-08 17:50:00,141.9,141.958,141.9,141.924,621100003.0
2006-05-08 17:55:00,141.912,141.912,141.841,141.855,311000001.0
2006-05-08 18:00:00,141.857,141.904,141.848,141.9,6889599989.0
2006-05-08 18:05:00,141.897,141.916,141.852,141.898,7653399992.0
2006-05-08 18:10:00,141.897,141.93,141.852,141.867,5176699985.0
2006-05-08 18:15:00,141.87,141.92,141.867,141.883,5396699992.0
2006-05-08 18:20:00,141.885,141.897,141.838,141.853,6098199983.0
2006-05-08 18:25:00,141.862,141.961,141.857,141.919,4214399981.0
2006-05-08 18:30:00,141.916,141.966,141.895,141.945,5595099993.0
2006-05-08 18:35:00,141.952,141.966,141.921,141.955,3067699991.0
2006-05-08 18:40:00,141.948,141.962,141.922,141.937,2937899984.0
2006-05-08 18:45:00,141.933,141.956,141.907,141.91,2178600003.0
2006-05-08 18:50:00,141.912,141.933,141.902,141.92,3902000002.0
2006-05-08 18:55:00,141.921,141.939,141.907,141.925,3091199996.0
2006-05-08 19:00:00,141.917,141.923,141.83,141.85,2176199993.0
2006-05-08 19:05:00,141.86,141.878,141.829,141.84,3921800003.0
2006-05-08 19:10:00,141.847,141.862,141.834,141.838,1265399999.0
2006-05-08 19:15:00,141.83,141.845,141.821,141.843,2572300006.0
2006-05-08 19:20:00,141.848,141.853,141.831,141.845,2722699982.0
2006-05-08 19:25:00,141.842,141.855,141.825,141.852,3584099988.0
2006-05-08 19:30:00,141.863,141.876,141.839,141.852,3407599995.0
2006-05-08 19:35:00,141.849,141.869,141.836,141.837,2872199999.0
2006-05-08 19:40:00,141.843,141.859,141.829,141.855,2422800013.0
2006-05-08 19:45:00,141.858,141.867,141.844,141.864,1568000002.0
2006-05-08 19:50:00,141.862,141.862,141.829,141.837,2068399986.0
2006-05-08 19:55:00,141.838,141.848,141.82,141.837,2134799992.0
2006-05-08 20:00:00,141.841,141.841,141.809,141.818,1550499995.0
2006-05-08 20:05:00,141.819,141.831,141.767,141.817,2301899994.0
2006-05-08 20:10:00,141.818,141.869,141.775,141.795,2305599995.0
2006-05-08 20:15:00,141.792,141.792,141.761,141.769,1998799989.0
2006-05-08 20:20:00,141.77,141.81,141.768,141.778,1875399994.0
2006-05-08 20:25:00,141.775,141.805,141.76,141.805,3583899987.0
2006-05-08 20:30:00,141.803,141.815,141.723,141.75,5057199988.0
2006-05-08 20:35:00,141.751,141.786,141.744,141.78,3400800000.0
2006-05-08 20:40:00,141.775,141.81,141.742,141.798,3381599998.0
2006-05-08 20:45:00,141.802,141.872,141.785,141.87,3095000003.0
2006-05-08 20:50:00,141.868,141.872,141.831,141.857,3181599985.0
2006-05-08 20:55:00,141.852,141.881,141.824,141.877,4904899990.0
2006-05-08 21:00:00,141.875,141.875,141.838,141.856,3530299994.0
2006-05-08 21:05:00,141.853,141.941,141.838,141.927,2252599981.0
2006-05-08 21:10:00,141.922,141.928,141.88,141.92,2738899997.0
2006-05-08 21:15:00,141.919,141.945,141.908,141.92,2694100001.0
2006-05-08 21:20:00,141.923,141.94,141.888,141.894,3924399996.0
2006-05-08 21:25:00,141.902,141.921,141.888,141.909,1478500001.0
2006-05-08 21:30:00,141.908,141.929,141.888,141.909,1378999996.0
2006-05-08 21:35:00,141.912,141.924,141.893,141.91,866899998.0
2006-05-08 21:40:00,141.91,141.933,141.89,141.921,1416800000.0
2006-05-08 21:45:00,141.927,141.936,141.879,141.894,1591099996.0
2006-05-08 21:50:00,141.898,141.93,141.893,141.917,614999995.0
2006-05-08 21:55:00,141.917,141.921,141.877,141.877,476500000.0
2006-05-08 22:00:00,141.879,141.927,141.879,141.899,1451099997.0
2006-05-08 22:05:00,141.897,141.902,141.811,141.811,710099995.0
2006-05-08 22:10:00,141.815,141.905,141.815,141.905,539999998.0
2006-05-08 22:15:00,141.913,141.928,141.887,141.893,812200001.0
2006-05-08 22:20:00,141.898,141.918,141.894,141.909,713599999.0
2006-05-08 22:25:00,141.908,141.923,141.899,141.918,1424900000.0
2006-05-08 22:30:00,141.913,141.919,141.883,141.892,873399994.0
2006-05-08 22:35:00,141.88,141.88,141.82,141.829,1202099994.0
2006-05-08 22:40:00,141.833,141.873,141.831,141.86,1027200001.0
2006-05-08 22:45:00,141.862,141.87,141.841,141.857,1094999999.0
2006-05-08 22:50:00,141.849,141.859,141.829,141.833,943199996.0
2006-05-08 22:55:00,141.828,141.882,141.828,141.871,643399992.0
2006-05-08 23:00:00,141.89,141.89,141.787,141.808,565499999.0
2006-05-08 23:05:00,141.82,141.862,141.803,141.824,494699996.0
2006-05-08 23:10:00,141.808,141.903,141.807,141.877,491899998.0
2006-05-08 23:15:00,141.887,141.915,141.861,141.895,749500003.0
2006-05-08 23:20:00,141.863,141.928,141.855,141.913,563599996.0
2006-05-08 23:25:00,141.908,141.922,141.843,141.895,528100003.0
2006-05-08 23:30:00,141.868,141.932,141.833,141.931,572900000.0
2006-05-08 23:35:00,141.94,141.942,141.898,141.933,375600001.0
2006-05-08 23:40:00,141.935,141.947,141.903,141.905,399700002.0
2006-05-08 23:45:00,141.906,141.94,141.906,141.925,355300003.0
2006-05-08 23:50:00,141.933,141.949,141.912,141.92,510399999.0
2006-05-08 23:55:00,141.921,141.958,141.905,141.954,353700002.0
2006-05-09 00:00:00,141.936,141.959,141.936,141.953,405600003.0
2006-05-09 00:05:00,141.955,141.964,141.945,141.955,342399998.0
2006-05-09 00:10:00,141.957,141.964,141.932,141.942,434599997.0
2006-05-09 00:15:00,141.945,141.945,141.918,141.92,693899997.0
2006-05-09 00:20:00,141.915,141.915,141.894,141.895,521199995.0
2006-05-09 00:25:00,141.916,141.939,141.9,141.915,552999999.0
2006-05-09 00:30:00,141.92,141.938,141.889,141.893,682100004.0
2006-05-09 00:35:00,141.896,141.905,141.861,141.89,314999997.0
2006-05-09 00:40:00,141.887,141.901,141.87,141.891,467600002.0
2006-05-09 00:45:00,141.895,141.91,141.881,141.893,319699996.0
2006-05-09 00:50:00,141.878,141.878,141.807,141.829,419600001.0
2006-05-09 00:55:00,141.826,141.861,141.826,141.831,545900002.0
2006-05-09 01:00:00,141.829,141.867,141.829,141.865,663199999.0
2006-05-09 01:05:00,141.861,141.909,141.851,141.9,386499999.0
2006-05-09 01:10:00,141.91,141.93,141.895,141.925,390300002.0
2006-05-09 01:15:00,141.928,141.935,141.909,141.93,656299998.0
2006-05-09 01:20:00,141.937,141.965,141.937,141.95,365299998.0
2006-05-09 01:25:00,141.96,141.961,141.92,141.92,516299994.0
2006-05-09 01:30:00,141.916,141.916,141.845,141.853,660700001.0
2006-05-09 01:35:00,141.86,141.868,141.837,141.845,357299999.0
2006-05-09 01:40:00,141.845,141.883,141.837,141.847,604900004.0
2006-05-09 01:45:00,141.85,141.873,141.84,141.873,427300002.0
2006-05-09 01:50:00,141.867,141.88,141.846,141.846,537500004.0
2006-05-09 01:55:00,141.853,141.865,141.808,141.817,480500002.0
2006-05-09 02:00:00,141.798,141.798,141.732,141.747,423000000.0
2006-05-09 02:05:00,141.74,141.786,141.737,141.737,455599999.0
2006-05-09 02:10:00,141.722,141.729,141.553,141.561,458499997.0
2006-05-09 02:15:00,141.568,141.573,141.5,141.535,494599998.0
2006-05-09 02:20:00,141.539,141.555,141.523,141.533,561199992.0
2006-05-09 02:25:00,141.536,141.557,141.395,141.395,577999994.0
2006-05-09 02:30:00,141.397,141.397,141.255,141.259,393399998.0
2006-05-09 02:35:00,141.275,141.316,141.275,141.293,351199998.0
2006-05-09 02:40:00,141.291,141.332,141.285,141.322,559400000.0
2006-05-09 02:45:00,141.322,141.357,141.322,141.352,360000002.0
2006-05-09 02:50:00,141.35,141.397,141.345,141.39,767300001.0
2006-05-09 02:55:00,141.364,141.411,141.349,141.405,393299999.0
2006-05-09 03:00:00,141.401,141.444,141.39,141.431,466199998.0
2006-05-09 03:05:00,141.435,141.524,141.435,141.49,464499999.0
2006-05-09 03:10:00,141.496,141.496,141.405,141.444,476399994.0
2006-05-09 03:15:00,141.438,141.517,141.432,141.507,524199996.0
2006-05-09 03:20:00,141.496,141.509,141.474,141.494,485700003.0
2006-05-09 03:25:00,141.493,141.505,141.436,141.439,450800003.0
2006-05-09 03:30:00,141.438,141.557,141.438,141.54,417000000.0
2006-05-09 03:35:00,141.536,141.617,141.521,141.588,477200000.0
2006-05-09 03:40:00,141.577,141.615,141.568,141.611,365400002.0
2006-05-09 03:45:00,141.613,141.645,141.606,141.616,490400001.0
2006-05-09 03:50:00,141.614,141.661,141.563,141.568,529599999.0
2006-05-09 03:55:00,141.555,141.663,141.539,141.652,324500004.0
2006-05-09 04:00:00,141.631,141.661,141.579,141.622,381599996.0
2006-05-09 04:05:00,141.613,141.654,141.598,141.65,636700005.0
2006-05-09 04:10:00,141.656,141.683,141.653,141.659,265200003.0
2006-05-09 04:15:00,141.652,141.681,141.643,141.669,485100001.0
2006-05-09 04:20:00,141.679,141.767,141.662,141.739,686099996.0
2006-05-09 04:25:00,141.737,141.787,141.71,141.786,426000001.0
2006-05-09 04:30:00,141.826,141.9,141.812,141.812,397299997.0
2006-05-09 04:35:00,141.783,141.868,141.776,141.855,481600002.0
2006-05-09 04:40:00,141.859,141.874,141.772,141.79,340899999.0
2006-05-09 04:45:00,141.792,141.809,141.762,141.8,518499994.0
2006-05-09 04:50:00,141.79,141.807,141.768,141.784,539200003.0
2006-05-09 04:55:00,141.785,141.895,141.785,141.89,369000003.0
2006-05-09 05:00:00,141.892,141.894,141.813,141.813,480399999.0
2006-05-09 05:05:00,141.809,141.832,141.783,141.826,407400002.0
2006-05-09 05:10:00,141.815,141.856,141.814,141.854,549099995.0
2006-05-09 05:15:00,141.855,141.881,141.836,141.86,416700002.0
2006-05-09 05:20:00,141.862,141.888,141.844,141.859,684699991.0
2006-05-09 05:25:00,141.849,141.859,141.832,141.855,299399997.0
2006-05-09 05:30:00,141.848,141.85,141.755,141.779,259899998.0
2006-05-09 05:35:00,141.795,141.828,141.747,141.796,588000000.0
2006-05-09 05:40:00,141.848,141.851,141.824,141.838,421399996.0
2006-05-09 05:45:00,141.838,141.845,141.8,141.807,400399997.0
2006-05-09 05:50:00,141.81,141.828,141.801,141.824,398499997.0
2006-05-09 05:55:00,141.825,141.891,141.818,141.88,425699998.0
2006-05-09 06:00:00,141.876,141.917,141.849,141.867,257900001.0
2006-05-09 06:05:00,141.855,141.871,141.8,141.817,686700001.0
2006-05-09 06:10:00,141.817,141.835,141.768,141.768,365599999.0
2006-05-09 06:15:00,141.767,141.781,141.753,141.767,343300000.0
2006-05-09 06:20:00,141.768,141.768,141.743,141.743,500400001.0
2006-05-09 06:25:00,141.743,141.751,141.702,141.705,413999999.0
2006-05-09 06:30:00,141.696,141.708,141.681,141.69,479900002.0
2006-05-09 06:35:00,141.686,141.713,141.66,141.713,297799999.0
2006-05-09 06:40:00,141.712,141.719,141.686,141.693,470799997.0
2006-05-09 06:45:00,141.698,141.705,141.665,141.665,319599998.0
2006-05-09 06:50:00,141.656,141.672,141.638,141.661,395099998.0
2006-05-09 06:55:00,141.663,141.688,141.663,141.688,437600001.0
2006-05-09 07:00:00,141.692,141.707,141.661,141.701,422299999.0
2006-05-09 07:05:00,141.685,141.707,141.674,141.689,563699998.0
2006-05-09 07:10:00,141.692,141.721,141.683,141.715,496100001.0
2006-05-09 07:15:00,141.698,141.713,141.613,141.625,460999998.0
2006-05-09 07:20:00,141.621,141.686,141.621,141.677,403299999.0
2006-05-09 07:25:00,141.671,141.678,141.654,141.667,538700000.0
2006-05-09 07:30:00,141.668,141.688,141.654,141.675,622200007.0
2006-05-09 07:35:00,141.669,141.693,141.66,141.68,587400006.0
2006-05-09 07:40:00,141.677,141.774,141.677,141.769,534999998.0
2006-05-09 07:45:00,141.767,141.775,141.677,141.701,324300002.0
2006-05-09 07:50:00,141.707,141.724,141.7,141.718,579100005.0
2006-05-09 07:55:00,141.716,141.724,141.672,141.715,392599997.0
2006-05-09 08:00:00,141.695,141.743,141.661,141.733,514800000.0
2006-05-09 08:05:00,141.724,141.74,141.67,141.676,601200001.0
2006-05-09 08:10:00,141.683,141.709,141.64,141.644,379499998.0
2006-05-09 08:15:00,141.645,141.68,141.639,141.68,326700000.0
2006-05-09 08:20:00,141.686,141.731,141.679,141.72,576900000.0
2006-05-09 08:25:00,141.7,141.785,141.698,141.785,335400000.0
2006-05-09 08:30:00,141.79,141.807,141.739,141.745,542299998.0
2006-05-09 08:35:00,141.737,141.765,141.7,141.711,408599998.0
2006-05-09 08:40:00,141.712,141.76,141.708,141.756,473199995.0
2006-05-09 08:45:00,141.758,141.767,141.691,141.692,422600000.0
2006-05-09 08:50:00,141.688,141.693,141.653,141.657,477900001.0
2006-05-09 08:55:00,141.659,141.724,141.648,141.714,676299996.0
2006-05-09 09:00:00,141.707,141.837,141.702,141.775,426800000.0
2006-05-09 09:05:00,141.77,141.782,141.718,141.74,375700003.0
2006-05-09 09:10:00,141.731,141.739,141.584,141.623,417800001.0
2006-05-09 09:15:00,141.623,141.652,141.614,141.641,322400002.0
2006-05-09 09:20:00,141.627,141.631,141.529,141.555,443800000.0
2006-05-09 09:25:00,141.559,141.619,141.553,141.611,527499998.0
2006-05-09 09:30:00,141.622,141.7,141.622,141.685,276300002.0
2006-05-09 09:35:00,141.682,141.691,141.654,141.665,500299995.0
2006-05-09 09:40:00,141.675,141.777,141.675,141.762,426099994.0
2006-05-09 09:45:00,141.772,141.787,141.75,141.754,531100003.0
2006-05-09 09:50:00,141.753,141.809,141.742,141.798,497499991.0
2006-05-09 09:55:00,141.794,141.82,141.769,141.775,517100001.0
2006-05-09 10:00:00,141.768,141.768,141.618,141.618,569100002.0
2006-05-09 10:05:00,141.628,141.671,141.628,141.666,404500003.0
2006-05-09 10:10:00,141.649,141.65,141.579,141.645,363400000.0
2006-05-09 10:15:00,141.639,141.641,141.582,141.598,673000001.0
2006-05-09 10:20:00,141.594,141.63,141.56,141.627,394499998.0
2006-05-09 10:25:00,141.634,141.71,141.634,141.705,525300002.0
2006-05-09 10:30:00,141.706,141.725,141.671,141.671,612300005.0
2006-05-09 10:35:00,141.673,141.706,141.666,141.702,377099997.0
2006-05-09 10:40:00,141.696,141.719,141.672,141.712,367500001.0
2006-05-09 10:45:00,141.714,141.727,141.687,141.688,452700001.0
2006-05-09 10:50:00,141.685,141.734,141.663,141.721,470999996.0
2006-05-09 10:55:00,141.718,141.728,141.675,141.694,635399996.0
2006-05-09 11:00:00,141.71,141.725,141.687,141.714,398600001.0
2006-05-09 11:05:00,141.726,141.755,141.71,141.735,371499999.0
2006-05-09 11:10:00,141.736,141.757,141.698,141.71,483899997.0
2006-05-09 11:15:00,141.701,141.721,141.674,141.701,457499999.0
2006-05-09 11:20:00,141.693,141.709,141.679,141.699,326000000.0
2006-05-09 11:25:00,141.699,141.708,141.684,141.688,529800002.0
2006-05-09 11:30:00,141.688,141.71,141.659,141.663,500499997.0
2006-05-09 11:35:00,141.663,141.671,141.601,141.635,571900003.0
2006-05-09 11:40:00,141.636,141.64,141.584,141.59,527500003.0
2006-05-09 11:45:00,141.591,141.63,141.578,141.617,568799998.0
2006-05-09 11:50:00,141.625,141.67,141.619,141.625,489600000.0
2006-05-09 11:55:00,141.63,141.631,141.494,141.511,360700001.0
2006-05-09 12:00:00,141.517,141.546,141.501,141.546,439900003.0
2006-05-09 12:05:00,141.526,141.562,141.512,141.559,428999996.0
2006-05-09 12:10:00,141.551,141.642,141.532,141.632,504900000.0
2006-05-09 12:15:00,141.631,141.631,141.563,141.595,487999996.0
2006-05-09 12:20:00,141.598,141.646,141.592,141.645,371899999.0
2006-05-09 12:25:00,141.639,141.639,141.598,141.598,352699999.0
2006-05-09 12:30:00,141.592,141.626,141.558,141.62,482199998.0
2006-05-09 12:35:00,141.61,141.61,141.519,141.551,511600001.0
2006-05-09 12:40:00,141.552,141.557,141.509,141.509,431300001.0
2006-05-09 12:45:00,141.513,141.533,141.508,141.513,595300001.0
2006-05-09 12:50:00,141.518,141.546,141.51,141.54,452599997.0
2006-05-09 12:55:00,141.542,141.591,141.537,141.563,540500003.0
2006-05-09 13:00:00,141.565,141.565,141.515,141.54,370100000.0
2006-05-09 13:05:00,141.538,141.556,141.513,141.542,370000000.0
2006-05-09 13:10:00,141.527,141.529,141.49,141.503,418000001.0
2006-05-09 13:15:00,141.496,141.523,141.484,141.486,529800002.0
2006-05-09 13:20:00,141.484,141.544,141.464,141.521,480799998.0
2006-05-09 13:25:00,141.528,141.562,141.514,141.554,520500005.0
2006-05-09 13:30:00,141.559,141.57,141.535,141.57,425400002.0
2006-05-09 13:35:00,141.565,141.576,141.523,141.54,281300001.0
2006-05-09 13:40:00,141.536,141.553,141.527,141.541,505399997.0
2006-05-09 13:45:00,141.541,141.562,141.523,141.54,354399999.0
2006-05-09 13:50:00,141.535,141.551,141.48,141.484,443400003.0
2006-05-09 13:55:00,141.487,141.537,141.485,141.525,433200004.0
2006-05-09 14:00:00,141.544,141.586,141.544,141.57,688599998.0
2006-05-09 14:05:00,141.57,141.613,141.57,141.601,616399996.0
2006-05-09 14:10:00,141.604,141.61,141.571,141.593,440200005.0
2006-05-09 14:15:00,141.585,141.626,141.572,141.62,571999997.0
2006-05-09 14:20:00,141.626,141.631,141.546,141.55,392800002.0
2006-05-09 14:25:00,141.545,141.551,141.478,141.49,457700001.0
2006-05-09 14:30:00,141.49,141.506,141.485,141.497,592500004.0
2006-05-09 14:35:00,141.494,141.501,141.448,141.448,602100000.0
2006-05-09 14:40:00,141.443,141.507,141.43,141.503,609499997.0
2006-05-09 14:45:00,141.506,141.506,141.453,141.466,404400000.0
2006-05-09 14:50:00,141.475,141.51,141.466,141.5,329100000.0
2006-05-09 14:55:00,141.497,141.559,141.477,141.548,462199998.0
2006-05-09 15:00:00,141.556,141.618,141.531,141.618,569899998.0
2006-05-09 15:05:00,141.613,141.632,141.54,141.553,465400000.0
2006-05-09 15:10:00,141.562,141.603,141.535,141.59,582800000.0
2006-05-09 15:15:00,141.582,141.685,141.582,141.685,433500002.0
2006-05-09 15:20:00,141.686,141.693,141.649,141.65,511100001.0
2006-05-09 15:25:00,141.653,141.724,141.645,141.713,476899998.0
2006-05-09 15:30:00,141.708,141.776,141.708,141.764,656699996.0
2006-05-09 15:35:00,141.761,141.761,141.723,141.73,647499996.0
2006-05-09 15:40:00,141.732,141.746,141.718,141.732,547699998.0
2006-05-09 15:45:00,141.734,141.763,141.718,141.754,479099998.0
2006-05-09 15:50:00,141.765,141.825,141.74,141.804,491800002.0
2006-05-09 15:55:00,141.802,141.821,141.759,141.806,503899994.0
2006-05-09 16:00:00,141.801,141.838,141.775,141.784,559199999.0
2006-05-09 16:05:00,141.777,141.796,141.694,141.757,651299999.0
2006-05-09 16:10:00,141.756,141.768,141.731,141.759,458300000.0
2006-05-09 16:15:00,141.761,141.817,141.756,141.775,678099996.0
2006-05-09 16:20:00,141.74,141.74,141.63,141.664,467100004.0
2006-05-09 16:25:00,141.667,141.697,141.621,141.666,378199998.0
2006-05-09 16:30:00,141.677,141.758,141.657,141.738,418999997.0
2006-05-09 16:35:00,141.738,141.881,141.716,141.875,397099998.0
2006-05-09 16:40:00,141.861,141.867,141.765,141.81,454599997.0
2006-05-09 16:45:00,141.809,141.925,141.786,141.902,378599999.0
2006-05-09 16:50:00,141.903,141.903,141.814,141.838,421900000.0
2006-05-09 16:55:00,141.831,141.831,141.784,141.784,433800000.0
2006-05-09 17:00:00,141.777,141.811,141.758,141.76,529899999.0
2006-05-09 17:05:00,141.762,141.827,141.759,141.817,433999998.0
2006-05-09 17:10:00,141.814,141.837,141.793,141.82,517700000.0
2006-05-09 17:15:00,141.82,141.852,141.79,141.852,611699999.0
2006-05-09 17:20:00,141.845,141.846,141.76,141.811,399600000.0
2006-05-09 17:25:00,141.821,141.831,141.794,141.818,512799998.0
2006-05-09 17:30:00,141.835,141.871,141.765,141.768,509799996.0
2006-05-09 17:35:00,141.773,141.818,141.762,141.797,381000000.0
2006-05-09 17:40:00,141.784,141.875,141.784,141.871,520599997.0
2006-05-09 17:45:00,141.871,141.895,141.854,141.861,347900000.0
2006-05-09 17:50:00,141.867,141.881,141.849,141.881,422500002.0
2006-05-09 17:55:00,141.871,141.929,141.87,141.87,493799999.0
2006-05-09 18:00:00,141.869,141.891,141.86,141.888,6818299993.0
2006-05-09 18:05:00,141.886,141.892,141.834,141.848,7156799993.0
2006-05-09 18:10:00,141.855,141.928,141.837,141.928,5467800008.0
2006-05-09 18:15:00,141.937,141.965,141.932,141.95,5620199979.0
2006-05-09 18:20:00,141.952,141.968,141.933,141.953,6107799993.0
2006-05-09 18:25:00,141.959,141.964,141.92,141.944,4440300000.0
2006-05-09 18:30:00,141.948,141.982,141.941,141.947,4979299991.0
2006-05-09 18:35:00,141.958,141.989,141.951,141.955,3440299979.0
2006-05-09 18:40:00,141.954,141.975,141.944,141.951,2905799994.0
2006-05-09 18:45:00,141.94,141.94,141.859,141.892,2432400005.0
2006-05-09 18:50:00,141.893,141.906,141.871,141.884,3982299992.0
2006-05-09 18:55:00,141.888,141.92,141.871,141.881,3389199993.0
2006-05-09 19:00:00,141.865,141.883,141.83,141.84,2153500008.0
2006-05-09 19:05:00,141.84,141.866,141.815,141.831,3832499987.0
2006-05-09 19:10:00,141.84,141.855,141.814,141.825,1339900003.0
2006-05-09 19:15:00,141.82,141.848,141.817,141.84,2937800007.0
2006-05-09 19:20:00,141.846,141.849,141.786,141.8,2654200017.0
2006-05-09 19:25:00,141.793,141.804,141.727,141.757,3422000001.0
2006-05-09 19:30:00,141.765,141.823,141.757,141.815,3681999981.0
2006-05-09 19:35:00,141.81,141.891,141.8,141.87,2301400006.0
2006-05-09 19:40:00,141.868,141.869,141.802,141.822,2385899991.0
2006-05-09 19:45:00,141.82,141.831,141.787,141.806,1713499997.0
2006-05-09 19:50:00,141.808,141.821,141.798,141.821,1794099992.0
2006-05-09 19:55:00,141.823,141.823,141.778,141.796,2525400003.0
2006-05-09 20:00:00,141.802,141.802,141.729,141.733,1345799995.0
2006-05-09 20:05:00,141.731,141.744,141.727,141.74,2600800004.0
2006-05-09 20:10:00,141.737,141.765,141.73,141.752,2751599995.0
2006-05-09 20:15:00,141.759,141.786,141.749,141.749,2318199989.0
2006-05-09 20:20:00,141.752,141.814,141.752,141.807,1919199985.0
2006-05-09 20:25:00,141.804,141.816,141.76,141.775,4062299987.0
2006-05-09 20:30:00,141.768,141.774,141.742,141.745,4671000004.0
2006-05-09 20:35:00,141.752,141.773,141.74,141.773,3072400003.0
2006-05-09 20:40:00,141.771,141.802,141.765,141.786,3274800002.0
2006-05-09 20:45:00,141.796,141.806,141.725,141.742,3283000006.0
2006-05-09 20:50:00,141.739,141.779,141.724,141.773,2739799999.0
2006-05-09 20:55:00,141.762,141.766,141.72,141.725,5150399990.0
2006-05-09 21:00:00,141.728,141.728,141.7,141.725,3834599995.0
2006-05-09 21:05:00,141.733,141.744,141.71,141.71,2068499992.0
2006-05-09 21:10:00,141.712,141.727,141.696,141.712,2630699997.0
2006-05-09 21:15:00,141.716,141.732,141.689,141.715,2951999997.0
2006-05-09 21:20:00,141.717,141.725,141.69,141.69,3463899998.0
2006-05-09 21:25:00,141.7,141.705,141.68,141.68,1610100003.0
2006-05-09 21:30:00,141.677,141.72,141.677,141.715,1403900002.0
2006-05-09 21:35:00,141.714,141.74,141.697,141.728,1011799994.0
2006-05-09 21:40:00,141.73,141.741,141.723,141.732,1779899990.0
2006-05-09 21:45:00,141.735,141.74,141.719,141.727,1360499996.0
2006-05-09 21:50:00,141.734,141.737,141.712,141.719,518300000.0
2006-05-09 21:55:00,141.723,141.723,141.661,141.661,272300001.0
2006-05-09 22:00:00,141.649,141.649,141.57,141.58,1364900001.0
2006-05-09 22:05:00,141.572,141.633,141.563,141.625,727400003.0
2006-05-09 22:10:00,141.621,141.621,141.579,141.602,676000000.0
2006-05-09 22:15:00,141.606,141.661,141.606,141.661,481000001.0
2006-05-09 22:20:00,141.669,141.709,141.669,141.687,686499997.0
2006-05-09 22:25:00,141.685,141.706,141.665,141.67,1414899990.0
2006-05-09 22:30:00,141.673,141.697,141.657,141.677,890799992.0
2006-05-09 22:35:00,141.671,141.684,141.653,141.659,1123400000.0
2006-05-09 22:40:00,141.665,141.689,141.651,141.67,1187699996.0
2006-05-09 22:45:00,141.67,141.692,141.646,141.681,1147899995.0
2006-05-09 22:50:00,141.673,141.709,141.634,141.707,753299999.0
2006-05-09 22:55:00,141.701,141.727,141.665,141.678,723799997.0
2006-05-09 23:00:00,141.7,141.7,141.597,141.615,495800003.0
2006-05-09 23:05:00,141.651,141.671,141.603,141.648,573499999.0
2006-05-09 23:10:00,141.624,141.655,141.597,141.626,605299999.0
2006-05-09 23:15:00,141.647,141.654,141.589,141.614,475100003.0
2006-05-09 23:20:00,141.61,141.632,141.566,141.577,579000001.0
2006-05-09 23:25:00,141.683,141.686,141.651,141.662,521000002.0
2006-05-09 23:30:00,141.647,141.677,141.633,141.64,502699996.0
2006-05-09 23:35:00,141.649,141.668,141.629,141.647,577300003.0
2006-05-09 23:40:00,141.644,141.673,141.634,141.64,462199996.0
2006-05-09 23:45:00,141.637,141.7,141.628,141.681,288899998.0
2006-05-09 23:50:00,141.687,141.698,141.68,141.689,578300003.0
2006-05-09 23:55:00,141.687,141.724,141.685,141.724,544799999.0
2006-05-10 00:00:00,141.715,141.727,141.702,141.715,471900004.0
2006-05-10 00:05:00,141.708,141.708,141.651,141.658,415899998.0
2006-05-10 00:10:00,141.661,141.665,141.642,141.66,395699995.0
2006-05-10 00:15:00,141.671,141.685,141.659,141.674,491400006.0
2006-05-10 00:20:00,141.675,141.725,141.668,141.708,612599990.0
2006-05-10 00:25:00,141.721,141.758,141.718,141.737,439599998.0
2006-05-10 00:30:00,141.736,141.743,141.656,141.668,544600004.0
2006-05-10 00:35:00,141.67,141.685,141.658,141.685,464900002.0
2006-05-10 00:40:00,141.683,141.683,141.654,141.668,443799996.0
2006-05-10 00:45:00,141.67,141.672,141.641,141.664,515599994.0
2006-05-10 00:50:00,141.663,141.675,141.642,141.661,434299997.0
2006-05-10 00:55:00,141.659,141.7,141.659,141.671,602399997.0
2006-05-10 01:00:00,141.674,141.729,141.651,141.67,510699998.0
2006-05-10 01:05:00,141.665,141.703,141.642,141.664,567300003.0
2006-05-10 01:10:00,141.661,141.682,141.636,141.637,579800000.0
2006-05-10 01:15:00,141.639,141.67,141.636,141.662,513399993.0
2006-05-10 01:20:00,141.672,141.702,141.658,141.662,529899993.0
2006-05-10 01:25:00,141.66,141.689,141.636,141.653,472899997.0
2006-05-10 01:30:00,141.654,141.716,141.65,141.665,553399996.0
2006-05-10 01:35:00,141.671,141.672,141.552,141.552,568800000.0
2006-05-10 01:40:00,141.552,141.585,141.552,141.562,467899997.0
2006-05-10 01:45:00,141.564,141.593,141.56,141.593,331199995.0
2006-05-10 01:50:00,141.583,141.632,141.583,141.605,480400000.0
2006-05-10 01:55:00,141.627,141.662,141.62,141.662,415900001.0
2006-05-10 02:00:00,141.668,141.688,141.656,141.668,336399997.0
2006-05-10 02:05:00,141.666,141.678,141.633,141.663,417699998.0
2006-05-10 02:10:00,141.666,141.729,141.666,141.705,482199998.0
2006-05-10 02:15:00,141.732,141.741,141.714,141.732,540000003.0
2006-05-10 02:20:00,141.74,141.744,141.724,141.744,549600001.0
2006-05-10 02:25:00,141.733,141.792,141.725,141.792,616599999.0
2006-05-10 02:30:00,141.794,141.81,141.775,141.81,372199996.0
2006-05-10 02:35:00,141.81,141.81,141.787,141.81,408400002.0
2006-05-10 02:40:00,141.818,141.83,141.767,141.767,448200003.0
2006-05-10 02:45:00,141.775,141.806,141.769,141.806,439499995.0
2006-05-10 02:50:00,141.804,141.826,141.794,141.826,458399999.0
2006-05-10 02:55:00,141.818,141.839,141.792,141.817,537999995.0
2006-05-10 03:00:00,141.825,141.869,141.818,141.818,377800001.0
2006-05-10 03:05:00,141.817,141.866,141.801,141.865,484699996.0
2006-05-10 03:10:00,141.868,141.881,141.829,141.84,560000000.0
2006-05-10 03:15:00,141.835,141.842,141.744,141.763,502900005.0
2006-05-10 03:20:00,141.766,141.801,141.762,141.795,524000004.0
2006-05-10 03:25:00,141.792,141.792,141.703,141.705,423399993.0
2006-05-10 03:30:00,141.702,141.739,141.689,141.737,395499999.0
2006-05-10 03:35:00,141.734,141.765,141.719,141.742,423000003.0
2006-05-10 03:40:00,141.737,141.754,141.718,141.73,599899999.0
2006-05-10 03:45:00,141.733,141.774,141.726,141.768,479500004.0
2006-05-10 03:50:00,141.778,141.778,141.752,141.768,236499997.0
2006-05-10 03:55:00,141.768,141.779,141.75,141.759,540600003.0
2006-05-10 04:00:00,141.764,141.781,141.754,141.762,522599997.0
2006-05-10 04:05:00,141.754,141.78,141.744,141.752,346599998.0
2006-05-10 04:10:00,141.749,141.761,141.737,141.758,282100001.0
2006-05-10 04:15:00,141.749,141.808,141.744,141.808,549699996.0
2006-05-10 04:20:00,141.816,141.822,141.794,141.817,458299999.0
2006-05-10 04:25:00,141.822,141.861,141.801,141.801,488899996.0
2006-05-10 04:30:00,141.811,141.833,141.8,141.81,311799996.0
2006-05-10 04:35:00,141.813,141.829,141.794,141.794,330100003.0
2006-05-10 04:40:00,141.804,141.812,141.785,141.788,318699996.0
2006-05-10 04:45:00,141.794,141.855,141.794,141.85,361299998.0
2006-05-10 04:50:00,141.858,141.858,141.794,141.8,254200001.0
2006-05-10 04:55:00,141.802,141.842,141.802,141.837,362099996.0
2006-05-10 05:00:00,141.841,141.853,141.818,141.838,435499998.0
2006-05-10 05:05:00,141.832,141.847,141.824,141.846,428899998.0
2006-05-10 05:10:00,141.838,141.853,141.832,141.842,404999997.0
2006-05-10 05:15:00,141.853,141.853,141.814,141.826,434599998.0
2006-05-10 05:20:00,141.828,141.841,141.782,141.782,478399999.0
2006-05-10 05:25:00,141.783,141.805,141.759,141.779,415599996.0
2006-05-10 05:30:00,141.767,141.783,141.739,141.752,672799998.0
2006-05-10 05:35:00,141.758,141.775,141.745,141.77,366500001.0
2006-05-10 05:40:00,141.772,141.8,141.724,141.724,374899998.0
2006-05-10 05:45:00,141.715,141.755,141.708,141.725,427999999.0
2006-05-10 05:50:00,141.72,141.72,141.649,141.651,547300000.0
2006-05-10 05:55:00,141.616,141.616,141.488,141.495,466800000.0
2006-05-10 06:00:00,141.495,141.548,141.495,141.528,622099999.0
2006-05-10 06:05:00,141.54,141.643,141.539,141.63,347699999.0
2006-05-10 06:10:00,141.631,141.703,141.598,141.687,491899995.0
2006-05-10 06:15:00,141.687,141.71,141.672,141.697,401600000.0
2006-05-10 06:20:00,141.701,141.787,141.696,141.785,475100001.0
2006-05-10 06:25:00,141.799,141.802,141.741,141.749,559299994.0
2006-05-10 06:30:00,141.745,141.751,141.706,141.75,469800002.0
2006-05-10 06:35:00,141.746,141.754,141.706,141.725,649900002.0
2006-05-10 06:40:00,141.714,141.734,141.703,141.71,494899999.0
2006-05-10 06:45:00,141.727,141.727,141.695,141.714,375900002.0
2006-05-10 06:50:00,141.713,141.728,141.703,141.708,445100002.0
2006-05-10 06:55:00,141.71,141.745,141.705,141.732,583700004.0
2006-05-10 07:00:00,141.738,141.75,141.715,141.75,425699997.0
2006-05-10 07:05:00,141.737,141.754,141.702,141.72,509500004.0
2006-05-10 07:10:00,141.718,141.718,141.665,141.682,374500000.0
2006-05-10 07:15:00,141.67,141.697,141.654,141.657,328700000.0
2006-05-10 07:20:00,141.651,141.671,141.63,141.649,443799997.0
2006-05-10 07:25:00,141.647,141.672,141.641,141.663,668000002.0
2006-05-10 07:30:00,141.665,141.746,141.659,141.73,508599998.0
2006-05-10 07:35:00,141.72,141.732,141.696,141.714,437300000.0
2006-05-10 07:40:00,141.705,141.705,141.671,141.688,480199999.0
2006-05-10 07:45:00,141.684,141.697,141.62,141.624,399800000.0
2006-05-10 07:50:00,141.637,141.648,141.606,141.622,391699998.0
2006-05-10 07:55:00,141.627,141.654,141.598,141.604,375700000.0
2006-05-10 08:00:00,141.599,141.62,141.585,141.589,467899997.0
2006-05-10 08:05:00,141.592,141.65,141.592,141.625,501600000.0
2006-05-10 08:10:00,141.623,141.642,141.605,141.617,528399998.0
2006-05-10 08:15:00,141.62,141.647,141.587,141.603,422499998.0
2006-05-10 08:20:00,141.609,141.609,141.539,141.572,525799993.0
2006-05-10 08:25:00,141.572,141.615,141.571,141.585,506099994.0
2006-05-10 08:30:00,141.59,141.624,141.556,141.623,500500004.0
2006-05-10 08:35:00,141.625,141.642,141.608,141.632,575199995.0
2006-05-10 08:40:00,141.615,141.642,141.574,141.635,595099998.0
2006-05-10 08:45:00,141.633,141.668,141.539,141.541,398400004.0
2006-05-10 08:50:00,141.545,141.65,141.496,141.65,524400002.0
2006-05-10 08:55:00,141.676,141.723,141.607,141.607,604800004.0
2006-05-10 09:00:00,141.61,141.643,141.606,141.617,413300007.0
2006-05-10 09:05:00,141.622,141.673,141.617,141.673,548599999.0
2006-05-10 09:10:00,141.671,141.682,141.617,141.663,563500002.0
2006-05-10 09:15:00,141.674,141.693,141.601,141.609,544399998.0
2006-05-10 09:20:00,141.605,141.666,141.589,141.664,617000005.0
2006-05-10 09:25:00,141.664,141.676,141.581,141.602,483000004.0
2006-05-10 09:30:00,141.604,141.623,141.591,141.599,380500002.0
2006-05-10 09:35:00,141.601,141.665,141.596,141.665,462400000.0
2006-05-10 09:40:00,141.666,141.673,141.612,141.612,421900003.0
2006-05-10 09:45:00,141.608,141.663,141.605,141.658,446699999.0
2006-05-10 09:50:00,141.658,141.695,141.64,141.692,346399999.0
2006-05-10 09:55:00,141.683,141.685,141.613,141.617,423499996.0
2006-05-10 10:00:00,141.614,141.62,141.588,141.595,370899997.0
2006-05-10 10:05:00,141.577,141.587,141.552,141.552,312300000.0
2006-05-10 10:10:00,141.56,141.587,141.542,141.58,388600002.0
2006-05-10 10:15:00,141.58,141.677,141.571,141.677,421199999.0
2006-05-10 10:20:00,141.671,141.69,141.625,141.625,643200007.0
2006-05-10 10:25:00,141.637,141.676,141.635,141.654,713499995.0
2006-05-10 10:30:00,141.655,141.659,141.559,141.564,464399996.0
2006-05-10 10:35:00,141.558,141.581,141.548,141.576,624099997.0
2006-05-10 10:40:00,141.565,141.57,141.476,141.526,412799998.0
2006-05-10 10:45:00,141.528,141.528,141.478,141.483,413200001.0
2006-05-10 10:50:00,141.485,141.499,141.375,141.385,427100004.0
2006-05-10 10:55:00,141.387,141.396,141.309,141.322,422699998.0
2006-05-10 11:00:00,141.315,141.315,141.233,141.287,417299999.0
2006-05-10 11:05:00,141.304,141.325,141.282,141.295,587999998.0
2006-05-10 11:10:00,141.3,141.32,141.263,141.297,515000002.0
2006-05-10 11:15:00,141.28,141.336,141.242,141.316,368800003.0
2006-05-10 11:20:00,141.309,141.314,141.193,141.193,493900000.0
2006-05-10 11:25:00,141.189,141.225,141.149,141.183,486800001.0
2006-05-10 11:30:00,141.175,141.216,141.138,141.216,377799997.0
2006-05-10 11:35:00,141.205,141.254,141.186,141.219,625700006.0
2006-05-10 11:40:00,141.221,141.27,141.221,141.245,570899997.0
2006-05-10 11:45:00,141.243,141.302,141.236,141.263,367799996.0
2006-05-10 11:50:00,141.256,141.298,141.256,141.285,432299996.0
2006-05-10 11:55:00,141.288,141.302,141.267,141.282,562099994.0
2006-05-10 12:00:00,141.277,141.28,141.197,141.21,584099991.0
2006-05-10 12:05:00,141.211,141.277,141.211,141.228,326499999.0
2006-05-10 12:10:00,141.217,141.217,141.124,141.152,535800000.0
2006-05-10 12:15:00,141.153,141.201,141.141,141.196,450400000.0
2006-05-10 12:20:00,141.204,141.226,141.185,141.212,638400005.0
2006-05-10 12:25:00,141.205,141.205,141.151,141.152,437300004.0
2006-05-10 12:30:00,141.147,141.201,141.146,141.19,577699995.0
2006-05-10 12:35:00,141.191,141.248,141.184,141.242,294999998.0
2006-05-10 12:40:00,141.245,141.248,141.175,141.215,413499997.0
2006-05-10 12:45:00,141.219,141.268,141.192,141.196,438099998.0
2006-05-10 12:50:00,141.208,141.254,141.208,141.215,475999996.0
2006-05-10 12:55:00,141.212,141.213,141.132,141.132,491900000.0
2006-05-10 13:00:00,141.123,141.171,141.123,141.167,526200002.0
2006-05-10 13:05:00,141.154,141.242,141.154,141.238,423399999.0
2006-05-10 13:10:00,141.225,141.259,141.205,141.209,461099999.0
2006-05-10 13:15:00,141.21,141.283,141.199,141.276,457699992.0
2006-05-10 13:20:00,141.268,141.285,141.225,141.236,338400001.0
2006-05-10 13:25:00,141.227,141.255,141.199,141.255,446699998.0
2006-05-10 13:30:00,141.248,141.25,141.186,141.205,439700000.0
2006-05-10 13:35:00,141.198,141.253,141.198,141.249,510200000.0
2006-05-10 13:40:00,141.256,141.282,141.253,141.269,682200003.0
2006-05-10 13:45:00,141.268,141.281,141.227,141.256,457400000.0
2006-05-10 13:50:00,141.258,141.282,141.245,141.279,385600002.0
2006-05-10 13:55:00,141.288,141.307,141.248,141.255,344199994.0
2006-05-10 14:00:00,141.264,141.304,141.228,141.235,442600002.0
2006-05-10 14:05:00,141.228,141.268,141.222,141.255,396699997.0
2006-05-10 14:10:00,141.256,141.288,141.232,141.239,577699998.0
2006-05-10 14:15:00,141.243,141.39,141.238,141.386,488199999.0
2006-05-10 14:20:00,141.378,141.405,141.342,141.36,502799997.0
2006-05-10 14:25:00,141.34,141.357,141.277,141.312,534799997.0
2006-05-10 14:30:00,141.312,141.326,141.279,141.285,467799996.0
2006-05-10 14:35:00,141.285,141.327,141.271,141.312,615099991.0
2006-05-10 14:40:00,141.32,141.326,141.271,141.319,436800001.0
2006-05-10 14:45:00,141.318,141.324,141.239,141.248,496300001.0
2006-05-10 14:50:00,141.265,141.296,141.242,141.27,545000002.0
2006-05-10 14:55:00,141.267,141.307,141.256,141.28,697899998.0
2006-05-10 15:00:00,141.297,141.319,141.287,141.315,546900001.0
2006-05-10 15:05:00,141.322,141.343,141.259,141.259,523699996.0
2006-05-10 15:10:00,141.249,141.417,141.249,141.417,547199997.0
2006-05-10 15:15:00,141.401,141.424,141.362,141.394,485599994.0
2006-05-10 15:20:00,141.387,141.415,141.355,141.409,635100001.0
2006-05-10 15:25:00,141.41,141.41,141.312,141.329,405300004.0
2006-05-10 15:30:00,141.322,141.37,141.296,141.304,603399995.0
2006-05-10 15:35:00,141.303,141.351,141.294,141.339,490999999.0
2006-05-10 15:40:00,141.332,141.345,141.302,141.328,605100002.0
2006-05-10 15:45:00,141.323,141.373,141.318,141.365,391300001.0
2006-05-10 15:50:00,141.358,141.405,141.354,141.389,356100000.0
2006-05-10 15:55:00,141.392,141.428,141.335,141.338,413799997.0
2006-05-10 16:00:00,141.345,141.381,141.339,141.358,416199998.0
2006-05-10 16:05:00,141.358,141.393,141.358,141.392,505799999.0
2006-05-10 16:10:00,141.393,141.432,141.375,141.43,268099998.0
2006-05-10 16:15:00,141.426,141.522,141.411,141.518,478700002.0
2006-05-10 16:20:00,141.537,141.562,141.498,141.529,487999995.0
2006-05-10 16:25:00,141.52,141.525,141.481,141.495,658499995.0
2006-05-10 16:30:00,141.511,141.526,141.444,141.461,522699996.0
2006-05-10 16:35:00,141.476,141.49,141.439,141.481,386000000.0
2006-05-10 16:40:00,141.471,141.523,141.469,141.508,442599995.0
2006-05-10 16:45:00,141.517,141.521,141.456,141.46,417900000.0
2006-05-10 16:50:00,141.451,141.451,141.388,141.4,382199999.0
2006-05-10 16:55:00,141.416,141.527,141.416,141.48,444900007.0
2006-05-10 17:00:00,141.487,141.524,141.471,141.523,675499995.0
2006-05-10 17:05:00,141.525,141.537,141.505,141.532,457499999.0
2006-05-10 17:10:00,141.525,141.525,141.486,141.506,485499998.0
2006-05-10 17:15:00,141.498,141.511,141.48,141.49,526099998.0
2006-05-10 17:20:00,141.494,141.57,141.494,141.545,339699995.0
2006-05-10 17:25:00,141.55,141.662,141.535,141.652,441199999.0
2006-05-10 17:30:00,141.652,141.711,141.64,141.693,453099993.0
2006-05-10 17:35:00,141.713,141.716,141.585,141.611,625599996.0
2006-05-10 17:40:00,141.602,141.618,141.454,141.478,586200000.0
2006-05-10 17:45:00,141.45,141.497,141.436,141.483,372000001.0
2006-05-10 17:50:00,141.484,141.489,141.417,141.42,422299996.0
2006-05-10 17:55:00,141.409,141.488,141.407,141.465,368299997.0
2006-05-10 18:00:00,141.462,141.476,141.367,141.403,5375899988.0
2006-05-10 18:05:00,141.407,141.464,141.407,141.442,7891499979.0
2006-05-10 18:10:00,141.447,141.495,141.41,141.421,5485399993.0
2006-05-10 18:15:00,141.42,141.444,141.373,141.385,5090200002.0
2006-05-10 18:20:00,141.378,141.404,141.349,141.349,5980899979.0
2006-05-10 18:25:00,141.355,141.358,141.328,141.345,4693500011.0
2006-05-10 18:30:00,141.338,141.355,141.306,141.326,5550399977.0
2006-05-10 18:35:00,141.332,141.334,141.304,141.312,3249400007.0
2006-05-10 18:40:00,141.31,141.359,141.309,141.359,3097899994.0
2006-05-10 18:45:00,141.344,141.361,141.325,141.33,2186299999.0
2006-05-10 18:50:00,141.33,141.35,141.253,141.253,4139199997.0
2006-05-10 18:55:00,141.238,141.278,141.21,141.211,3521699979.0
2006-05-10 19:00:00,141.197,141.234,141.184,141.232,1991399993.0
2006-05-10 19:05:00,141.241,141.264,141.183,141.195,4010299996.0
2006-05-10 19:10:00,141.191,141.201,141.114,141.19,1323599997.0
2006-05-10 19:15:00,141.189,141.209,141.134,141.134,2495699990.0
2006-05-10 19:20:00,141.139,141.203,141.135,141.187,2911499987.0
2006-05-10 19:25:00,141.184,141.197,141.164,141.179,3403200006.0
2006-05-10 19:30:00,141.19,141.208,141.164,141.192,3945900004.0
2006-05-10 19:35:00,141.189,141.254,141.189,141.226,2729799996.0
2006-05-10 19:40:00,141.23,141.257,141.196,141.231,2321699990.0
2006-05-10 19:45:00,141.232,141.234,141.196,141.198,1705800002.0
2006-05-10 19:50:00,141.199,141.262,141.177,141.248,1993099995.0
2006-05-10 19:55:00,141.245,141.27,141.224,141.232,2714699988.0
2006-05-10 20:00:00,141.232,141.305,141.223,141.272,1475699998.0
2006-05-10 20:05:00,141.26,141.265,141.157,141.177,2518099999.0
2006-05-10 20:10:00,141.164,141.235,141.108,141.201,2879800008.0
2006-05-10 20:15:00,141.203,141.277,141.035,141.15,2303600002.0
2006-05-10 20:20:00,141.166,141.372,141.023,141.113,1682599997.0
2006-05-10 20:25:00,141.13,141.21,141.026,141.176,3754299996.0
2006-05-10 20:30:00,141.182,141.328,141.151,141.316,4814800000.0
2006-05-10 20:35:00,141.315,141.368,141.218,141.35,3197199989.0
2006-05-10 20:40:00,141.354,141.455,141.267,141.316,3210499997.0
2006-05-10 20:45:00,141.319,141.319,141.156,141.19,3495900003.0
2006-05-10 20:50:00,141.19,141.243,141.153,141.229,3027699995.0
2006-05-10 20:55:00,141.233,141.275,141.143,141.218,4477899997.0
2006-05-10 21:00:00,141.227,141.302,141.189,141.268,3610800005.0
2006-05-10 21:05:00,141.256,141.269,141.18,141.195,2160099988.0
2006-05-10 21:10:00,141.195,141.213,141.096,141.122,2492399995.0
2006-05-10 21:15:00,141.135,141.184,141.104,141.138,2948999994.0
2006-05-10 21:20:00,141.148,141.217,141.122,141.21,3859500004.0
2006-05-10 21:25:00,141.227,141.236,141.144,141.156,1502699993.0
2006-05-10 21:30:00,141.15,141.169,141.125,141.125,1382900000.0
2006-05-10 21:35:00,141.118,141.162,141.114,141.145,976000001.0
2006-05-10 21:40:00,141.143,141.189,141.129,141.176,1415099998.0
2006-05-10 21:45:00,141.185,141.216,141.174,141.188,1559499985.0
2006-05-10 21:50:00,141.198,141.2,141.113,141.133,516100003.0
2006-05-10 21:55:00,141.138,141.138,141.057,141.069,403700002.0
2006-05-10 22:00:00,141.062,141.28,141.027,141.27,1489900004.0
2006-05-10 22:05:00,141.254,141.347,141.236,141.272,676299998.0
2006-05-10 22:10:00,141.269,141.291,141.237,141.27,814300001.0
2006-05-10 22:15:00,141.264,141.268,141.101,141.15,829799998.0
2006-05-10 22:20:00,141.149,141.2,141.121,141.168,781500000.0
2006-05-10 22:25:00,141.16,141.177,141.116,141.129,1210199999.0
2006-05-10 22:30:00,141.131,141.2,141.131,141.16,807800006.0
2006-05-10 22:35:00,141.15,141.166,141.1,141.132,1245399998.0
2006-05-10 22:40:00,141.14,141.178,141.118,141.172,1150099985.0
2006-05-10 22:45:00,141.173,141.2,141.168,141.196,1273799999.0
2006-05-10 22:50:00,141.201,141.205,141.136,141.197,791900002.0
2006-05-10 22:55:00,141.195,141.262,141.11,141.234,661699998.0
2006-05-10 23:00:00,141.255,141.255,141.136,141.175,596699993.0
2006-05-10 23:05:00,141.15,141.248,141.129,141.223,582699997.0
2006-05-10 23:10:00,141.215,141.259,141.177,141.248,553600002.0
2006-05-10 23:15:00,141.28,141.336,141.23,141.276,452599999.0
2006-05-10 23:20:00,141.253,141.332,141.211,141.244,686499997.0
2006-05-10 23:25:00,141.242,141.27,141.198,141.25,542199998.0
2006-05-10 23:30:00,141.258,141.265,141.211,141.25,249499995.0
2006-05-10 23:35:00,141.264,141.279,141.246,141.248,393600001.0
2006-05-10 23:40:00,141.245,141.306,141.238,141.299,341199994.0
2006-05-10 23:45:00,141.289,141.337,141.27,141.271,352000002.0
2006-05-10 23:50:00,141.28,141.362,141.272,141.362,507100002.0
2006-05-10 23:55:00,141.36,141.38,141.346,141.368,465499995.0
2006-05-11 00:00:00,141.354,141.402,141.354,141.398,351999999.0
2006-05-11 00:05:00,141.407,141.445,141.407,141.415,414599996.0
2006-05-11 00:10:00,141.418,141.425,141.385,141.39,314500001.0
2006-05-11 00:15:00,141.395,141.401,141.365,141.374,575699996.0
2006-05-11 00:20:00,141.374,141.42,141.371,141.405,545299997.0
2006-05-11 00:25:00,141.402,141.411,141.352,141.356,402199999.0
2006-05-11 00:30:00,141.353,141.409,141.351,141.409,576500001.0
2006-05-11 00:35:00,141.415,141.437,141.398,141.437,266499999.0
2006-05-11 00:40:00,141.436,141.451,141.413,141.43,390899997.0
2006-05-11 00:45:00,141.439,141.481,141.434,141.475,386399999.0
2006-05-11 00:50:00,141.487,141.577,141.487,141.557,455899997.0
2006-05-11 00:55:00,141.54,141.602,141.538,141.587,603600001.0
2006-05-11 01:00:00,141.593,141.611,141.547,141.583,467899999.0
2006-05-11 01:05:00,141.576,141.59,141.552,141.554,578800002.0
2006-05-11 01:10:00,141.548,141.577,141.537,141.562,536700001.0
2006-05-11 01:15:00,141.555,141.555,141.456,141.46,468699998.0
2006-05-11 01:20:00,141.471,141.482,141.441,141.463,598900000.0
2006-05-11 01:25:00,141.477,141.516,141.469,141.503,628099996.0
2006-05-11 01:30:00,141.497,141.617,141.489,141.617,543699997.0
2006-05-11 01:35:00,141.633,141.651,141.543,141.558,498700000.0
2006-05-11 01:40:00,141.557,141.697,141.557,141.687,514399997.0
2006-05-11 01:45:00,141.691,141.78,141.679,141.78,396399998.0
2006-05-11 01:50:00,141.781,141.808,141.684,141.69,410499999.0
2006-05-11 01:55:00,141.715,141.775,141.686,141.697,416299995.0
2006-05-11 02:00:00,141.698,141.725,141.675,141.675,384800001.0
2006-05-11 02:05:00,141.67,141.72,141.653,141.713,435900002.0
2006-05-11 02:10:00,141.711,141.785,141.704,141.75,585599995.0
2006-05-11 02:15:00,141.751,141.816,141.751,141.768,487599991.0
2006-05-11 02:20:00,141.769,141.778,141.746,141.773,408700000.0
2006-05-11 02:25:00,141.76,141.767,141.696,141.712,325599995.0
2006-05-11 02:30:00,141.703,141.703,141.674,141.686,513099995.0
2006-05-11 02:35:00,141.679,141.733,141.67,141.697,618600004.0
2006-05-11 02:40:00,141.694,141.696,141.637,141.679,506500001.0
2006-05-11 02:45:00,141.677,141.696,141.632,141.651,489600002.0
2006-05-11 02:50:00,141.647,141.677,141.634,141.658,431899998.0
2006-05-11 02:55:00,141.669,141.717,141.641,141.672,461800005.0
2006-05-11 03:00:00,141.673,141.719,141.661,141.691,462099998.0
2006-05-11 03:05:00,141.702,141.707,141.599,141.637,460999997.0
2006-05-11 03:10:00,141.627,141.638,141.593,141.619,437599996.0
2006-05-11 03:15:00,141.613,141.757,141.558,141.747,405499998.0
2006-05-11 03:20:00,141.741,141.741,141.614,141.657,414900001.0
2006-05-11 03:25:00,141.662,141.673,141.643,141.648,750000006.0
2006-05-11 03:30:00,141.65,141.708,141.65,141.698,417599995.0
2006-05-11 03:35:00,141.711,141.738,141.647,141.657,488600001.0
2006-05-11 03:40:00,141.65,141.65,141.597,141.612,398699998.0
2006-05-11 03:45:00,141.613,141.635,141.563,141.563,436400001.0
2006-05-11 03:50:00,141.552,141.583,141.536,141.55,456899997.0
2006-05-11 03:55:00,141.545,141.545,141.479,141.489,447999992.0
2006-05-11 04:00:00,141.491,141.525,141.486,141.505,463999997.0
2006-05-11 04:05:00,141.494,141.506,141.438,141.465,435500004.0
2006-05-11 04:10:00,141.462,141.524,141.462,141.498,555399997.0
2006-05-11 04:15:00,141.498,141.57,141.498,141.559,431599999.0
2006-05-11 04:20:00,141.556,141.587,141.54,141.541,368100001.0
2006-05-11 04:25:00,141.529,141.555,141.515,141.528,559500002.0
2006-05-11 04:30:00,141.541,141.541,141.505,141.515,341599999.0
2006-05-11 04:35:00,141.52,141.561,141.515,141.547,360200003.0
2006-05-11 04:40:00,141.56,141.569,141.469,141.488,497399998.0
2006-05-11 04:45:00,141.487,141.511,141.483,141.492,546800001.0
2006-05-11 04:50:00,141.487,141.522,141.487,141.514,292999997.0
2006-05-11 04:55:00,141.516,141.524,141.502,141.52,566499996.0
2006-05-11 05:00:00,141.523,141.537,141.515,141.522,372900000.0
2006-05-11 05:05:00,141.519,141.526,141.472,141.5,652499996.0
2006-05-11 05:10:00,141.493,141.493,141.451,141.472,518500001.0
2006-05-11 05:15:00,141.476,141.481,141.424,141.424,431799999.0
2006-05-11 05:20:00,141.42,141.439,141.391,141.43,533799995.0
2006-05-11 05:25:00,141.429,141.557,141.429,141.555,566300002.0
2006-05-11 05:30:00,141.556,141.567,141.518,141.54,367600002.0
2006-05-11 05:35:00,141.526,141.536,141.482,141.533,302199998.0
2006-05-11 05:40:00,141.537,141.56,141.529,141.555,556500001.0
2006-05-11 05:45:00,141.571,141.603,141.555,141.565,299799998.0
2006-05-11 05:50:00,141.574,141.574,141.491,141.511,472599995.0
2006-05-11 05:55:00,141.524,141.566,141.504,141.504,305400002.0
2006-05-11 06:00:00,141.494,141.553,141.48,141.553,517500003.0
2006-05-11 06:05:00,141.555,141.564,141.526,141.564,517199998.0
2006-05-11 06:10:00,141.567,141.59,141.561,141.57,363800000.0
2006-05-11 06:15:00,141.544,141.551,141.491,141.508,519899996.0
2006-05-11 06:20:00,141.506,141.514,141.477,141.495,493200004.0
2006-05-11 06:25:00,141.493,141.537,141.48,141.526,472800003.0
2006-05-11 06:30:00,141.523,141.529,141.484,141.525,509999999.0
2006-05-11 06:35:00,141.527,141.539,141.475,141.481,420000001.0
2006-05-11 06:40:00,141.478,141.493,141.46,141.478,445000004.0
2006-05-11 06:45:00,141.491,141.495,141.454,141.493,353799996.0
2006-05-11 06:50:00,141.491,141.574,141.491,141.563,389999999.0
2006-05-11 06:55:00,141.562,141.601,141.554,141.579,465500001.0
2006-05-11 07:00:00,141.582,141.62,141.568,141.615,488199998.0
2006-05-11 07:05:00,141.606,141.636,141.565,141.569,496600000.0
2006-05-11 07:10:00,141.568,141.6,141.556,141.558,444599997.0
2006-05-11 07:15:00,141.548,141.58,141.525,141.573,409700002.0
2006-05-11 07:20:00,141.571,141.597,141.552,141.567,380599993.0
2006-05-11 07:25:00,141.551,141.557,141.51,141.517,392700003.0
2006-05-11 07:30:00,141.521,141.543,141.512,141.534,720499990.0
2006-05-11 07:35:00,141.53,141.579,141.511,141.566,355599999.0
2006-05-11 07:40:00,141.562,141.58,141.55,141.57,476400001.0
2006-05-11 07:45:00,141.564,141.624,141.563,141.624,545200010.0
2006-05-11 07:50:00,141.634,141.653,141.595,141.614,487099999.0
2006-05-11 07:55:00,141.625,141.741,141.625,141.627,466899999.0
2006-05-11 08:00:00,141.613,141.633,141.602,141.633,431300000.0
2006-05-11 08:05:00,141.629,141.631,141.599,141.605,412500000.0
2006-05-11 08:10:00,141.612,141.645,141.599,141.645,490099997.0
2006-05-11 08:15:00,141.653,141.701,141.649,141.67,697300006.0
2006-05-11 08:20:00,141.67,141.676,141.613,141.67,463399994.0
2006-05-11 08:25:00,141.681,141.764,141.681,141.708,454299996.0
2006-05-11 08:30:00,141.705,141.734,141.705,141.722,495599994.0
2006-05-11 08:35:00,141.71,141.717,141.66,141.694,412699999.0
2006-05-11 08:40:00,141.699,141.704,141.661,141.68,501999996.0
2006-05-11 08:45:00,141.664,141.664,141.571,141.607,404600003.0
2006-05-11 08:50:00,141.614,141.635,141.574,141.588,433499997.0
2006-05-11 08:55:00,141.585,141.585,141.539,141.541,508899996.0
2006-05-11 09:00:00,141.529,141.58,141.525,141.548,483499997.0
2006-05-11 09:05:00,141.546,141.546,141.268,141.513,474100004.0
2006-05-11 09:10:00,141.495,141.516,141.442,141.442,519399992.0
2006-05-11 09:15:00,141.439,141.455,141.41,141.418,562199997.0
2006-05-11 09:20:00,141.419,141.639,141.385,141.627,551499997.0
2006-05-11 09:25:00,141.613,141.627,141.506,141.52,485500001.0
2006-05-11 09:30:00,141.529,141.55,141.501,141.523,493199999.0
2006-05-11 09:35:00,141.527,141.535,141.432,141.436,632300003.0
2006-05-11 09:40:00,141.422,141.5,141.418,141.484,398300000.0
2006-05-11 09:45:00,141.49,141.494,141.445,141.453,509000001.0
2006-05-11 09:50:00,141.46,141.47,141.406,141.441,552700005.0
2006-05-11 09:55:00,141.45,141.509,141.415,141.509,495499995.0
2006-05-11 10:00:00,141.503,141.558,141.485,141.532,551400001.0
2006-05-11 10:05:00,141.54,141.557,141.517,141.557,561100002.0
2006-05-11 10:10:00,141.571,141.585,141.487,141.495,599399998.0
2006-05-11 10:15:00,141.492,141.502,141.454,141.472,550000001.0
2006-05-11 10:20:00,141.468,141.537,141.468,141.524,760199998.0
2006-05-11 10:25:00,141.528,141.544,141.495,141.52,561599996.0
2006-05-11 10:30:00,141.532,141.555,141.509,141.53,498500001.0
2006-05-11 10:35:00,141.526,141.556,141.513,141.556,465000000.0
2006-05-11 10:40:00,141.562,141.573,141.529,141.532,569200002.0
2006-05-11 10:45:00,141.53,141.543,141.489,141.494,498000002.0
2006-05-11 10:50:00,141.489,141.495,141.445,141.482,589499999.0
2006-05-11 10:55:00,141.481,141.487,141.458,141.462,438300000.0
2006-05-11 11:00:00,141.461,141.462,141.409,141.443,638700005.0
2006-05-11 11:05:00,141.449,141.507,141.439,141.507,361699996.0
2006-05-11 11:10:00,141.508,141.537,141.493,141.537,466199998.0
2006-05-11 11:15:00,141.523,141.541,141.513,141.538,391699999.0
2006-05-11 11:20:00,141.53,141.556,141.528,141.55,418799997.0
2006-05-11 11:25:00,141.551,141.6,141.543,141.6,485200000.0
2006-05-11 11:30:00,141.61,141.619,141.517,141.528,521900001.0
2006-05-11 11:35:00,141.527,141.555,141.497,141.503,508100004.0
2006-05-11 11:40:00,141.495,141.495,141.438,141.481,451600000.0
2006-05-11 11:45:00,141.487,141.512,141.477,141.512,564499994.0
2006-05-11 11:50:00,141.494,141.507,141.481,141.485,485400005.0
2006-05-11 11:55:00,141.497,141.507,141.482,141.486,572300002.0
2006-05-11 12:00:00,141.485,141.526,141.478,141.499,577600003.0
2006-05-11 12:05:00,141.485,141.485,141.444,141.47,438400000.0
2006-05-11 12:10:00,141.47,141.47,141.43,141.469,437299998.0
2006-05-11 12:15:00,141.475,141.476,141.383,141.403,554499998.0
2006-05-11 12:20:00,141.402,141.414,141.362,141.398,468500003.0
2006-05-11 12:25:00,141.401,141.485,141.399,141.485,496899994.0
2006-05-11 12:30:00,141.492,141.522,141.489,141.494,375700000.0
2006-05-11 12:35:00,141.493,141.5,141.399,141.449,463700001.0
2006-05-11 12:40:00,141.429,141.429,141.321,141.346,418599999.0
2006-05-11 12:45:00,141.353,141.353,141.294,141.306,549399999.0
2006-05-11 12:50:00,141.317,141.415,141.314,141.407,559399996.0
2006-05-11 12:55:00,141.4,141.409,141.282,141.283,477600001.0
2006-05-11 13:00:00,141.292,141.417,141.292,141.402,607799999.0
2006-05-11 13:05:00,141.402,141.46,141.402,141.45,544199993.0
2006-05-11 13:10:00,141.432,141.444,141.409,141.423,523800006.0
2006-05-11 13:15:00,141.416,141.512,141.408,141.512,298700001.0
2006-05-11 13:20:00,141.513,141.527,141.478,141.5,484199996.0
2006-05-11 13:25:00,141.49,141.495,141.466,141.466,366400000.0
2006-05-11 13:30:00,141.469,141.485,141.446,141.465,526499999.0
2006-05-11 13:35:00,141.446,141.507,141.441,141.498,424400003.0
2006-05-11 13:40:00,141.507,141.547,141.454,141.469,411700001.0
2006-05-11 13:45:00,141.464,141.464,141.421,141.435,401700004.0
2006-05-11 13:50:00,141.422,141.454,141.406,141.416,456899997.0
2006-05-11 13:55:00,141.415,141.444,141.4,141.429,408700005.0
2006-05-11 14:00:00,141.425,141.425,141.383,141.41,542999992.0
2006-05-11 14:05:00,141.419,141.435,141.369,141.39,434999997.0
2006-05-11 14:10:00,141.404,141.429,141.372,141.382,456100001.0
2006-05-11 14:15:00,141.385,141.414,141.34,141.364,429699999.0
2006-05-11 14:20:00,141.367,141.423,141.274,141.283,444999997.0
2006-05-11 14:25:00,141.265,141.328,141.261,141.327,708999995.0
2006-05-11 14:30:00,141.285,141.469,141.231,141.369,445999995.0
2006-05-11 14:35:00,141.358,141.373,141.321,141.341,577999999.0
2006-05-11 14:40:00,141.344,141.351,141.247,141.299,430299998.0
2006-05-11 14:45:00,141.292,141.348,141.276,141.277,495299999.0
2006-05-11 14:50:00,141.273,141.383,141.257,141.383,565299998.0
2006-05-11 14:55:00,141.388,141.413,141.333,141.399,589599996.0
2006-05-11 15:00:00,141.396,141.472,141.38,141.417,409399998.0
2006-05-11 15:05:00,141.411,141.455,141.411,141.436,338200001.0
2006-05-11 15:10:00,141.441,141.464,141.4,141.455,513699996.0
2006-05-11 15:15:00,141.445,141.467,141.415,141.433,609000002.0
2006-05-11 15:20:00,141.44,141.566,141.432,141.562,606500001.0
2006-05-11 15:25:00,141.575,141.63,141.556,141.619,669699993.0
2006-05-11 15:30:00,141.618,141.665,141.608,141.648,759000001.0
2006-05-11 15:35:00,141.664,141.759,141.664,141.748,392299997.0
2006-05-11 15:40:00,141.752,141.767,141.738,141.75,452799999.0
2006-05-11 15:45:00,141.759,141.919,141.759,141.894,480799998.0
2006-05-11 15:50:00,141.899,141.91,141.807,141.809,544799999.0
2006-05-11 15:55:00,141.812,141.853,141.802,141.826,406700002.0
2006-05-11 16:00:00,141.834,141.85,141.794,141.827,566400001.0
2006-05-11 16:05:00,141.822,141.85,141.813,141.845,608400005.0
2006-05-11 16:10:00,141.857,141.937,141.814,141.898,521799996.0
2006-05-11 16:15:00,141.891,141.903,141.839,141.86,585899998.0
2006-05-11 16:20:00,141.858,141.865,141.802,141.821,459500001.0
2006-05-11 16:25:00,141.843,141.86,141.794,141.803,502699996.0
2006-05-11 16:30:00,141.815,141.822,141.768,141.772,557599997.0
2006-05-11 16:35:00,141.784,141.891,141.784,141.862,439599997.0
2006-05-11 16:40:00,141.853,141.888,141.838,141.873,389999996.0
2006-05-11 16:45:00,141.879,141.879,141.811,141.819,488899996.0
2006-05-11 16:50:00,141.836,141.886,141.82,141.871,417900000.0
2006-05-11 16:55:00,141.873,141.92,141.864,141.878,620499998.0
2006-05-11 17:00:00,141.892,141.901,141.809,141.826,416900004.0
2006-05-11 17:05:00,141.829,141.875,141.82,141.853,426099999.0
2006-05-11 17:10:00,141.851,141.855,141.801,141.855,548299998.0
2006-05-11 17:15:00,141.87,141.87,141.766,141.772,479900002.0
2006-05-11 17:20:00,141.776,141.842,141.768,141.775,527499993.0
2006-05-11 17:25:00,141.759,141.759,141.657,141.695,543800002.0
2006-05-11 17:30:00,141.695,141.7,141.642,141.655,515699997.0
2006-05-11 17:35:00,141.648,141.691,141.624,141.651,501999995.0
2006-05-11 17:40:00,141.667,141.708,141.599,141.6,511099998.0
2006-05-11 17:45:00,141.608,141.704,141.608,141.64,508399997.0
2006-05-11 17:50:00,141.635,141.64,141.594,141.61,662400000.0
2006-05-11 17:55:00,141.602,141.712,141.594,141.687,569000002.0
2006-05-11 18:00:00,141.671,141.72,141.597,141.607,7111699987.0
2006-05-11 18:05:00,141.607,141.676,141.585,141.593,7663700018.0
2006-05-11 18:10:00,141.588,141.599,141.522,141.569,5166800000.0
2006-05-11 18:15:00,141.565,141.641,141.558,141.624,5109099991.0
2006-05-11 18:20:00,141.624,141.631,141.529,141.559,5861399984.0
2006-05-11 18:25:00,141.555,141.57,141.506,141.562,4130699994.0
2006-05-11 18:30:00,141.564,141.576,141.504,141.512,5307899999.0
2006-05-11 18:35:00,141.516,141.59,141.503,141.583,3400099993.0
2006-05-11 18:40:00,141.582,141.672,141.582,141.672,3204199996.0
2006-05-11 18:45:00,141.675,141.773,141.675,141.773,2443799994.0
2006-05-11 18:50:00,141.784,141.905,141.784,141.825,3467099992.0
2006-05-11 18:55:00,141.816,141.82,141.746,141.803,3161599991.0
2006-05-11 19:00:00,141.804,141.834,141.796,141.81,1951200009.0
2006-05-11 19:05:00,141.814,141.82,141.764,141.783,3932800000.0
2006-05-11 19:10:00,141.788,141.816,141.773,141.81,1852400003.0
2006-05-11 19:15:00,141.799,141.817,141.77,141.772,2931199990.0
2006-05-11 19:20:00,141.77,141.789,141.74,141.789,2683399989.0
2006-05-11 19:25:00,141.781,141.803,141.732,141.747,3757600002.0
2006-05-11 19:30:00,141.752,141.848,141.752,141.792,3825699998.0
2006-05-11 19:35:00,141.786,141.793,141.76,141.765,2678099984.0
2006-05-11 19:40:00,141.769,141.777,141.75,141.767,2300800001.0
2006-05-11 19:45:00,141.773,141.853,141.77,141.852,1742700009.0
2006-05-11 19:50:00,141.852,141.878,141.84,141.868,2039899997.0
2006-05-11 19:55:00,141.866,141.953,141.851,141.953,2758700014.0
2006-05-11 20:00:00,141.979,142.102,141.967,142.077,1499999999.0
2006-05-11 20:05:00,142.092,142.124,142.052,142.063,2627600001.0
2006-05-11 20:10:00,142.053,142.056,141.982,141.995,2847100000.0
2006-05-11 20:15:00,142.006,142.029,142.004,142.017,2139000013.0
2006-05-11 20:20:00,142.019,142.048,142.009,142.018,2032800005.0
2006-05-11 20:25:00,142.017,142.023,141.985,142.011,3670900010.0
2006-05-11 20:30:00,142.015,142.026,141.993,142.007,5405400018.0
2006-05-11 20:35:00,142.005,142.022,141.992,142.008,2907399999.0
2006-05-11 20:40:00,142.004,142.018,141.971,141.976,3020199991.0
2006-05-11 20:45:00,141.978,141.978,141.932,141.968,3135199996.0
2006-05-11 20:50:00,141.96,141.971,141.922,141.963,2738600003.0
2006-05-11 20:55:00,141.956,141.974,141.933,141.935,5332499991.0
2006-05-11 21:00:00,141.932,142.02,141.926,142.012,3837099989.0
2006-05-11 21:05:00,142.015,142.047,142.003,142.027,2573199997.0
2006-05-11 21:10:00,142.025,142.082,142.012,142.079,2428499984.0
2006-05-11 21:15:00,142.077,142.094,142.025,142.025,3056599987.0
2006-05-11 21:20:00,142.023,142.023,141.941,141.966,3627499985.0
2006-05-11 21:25:00,141.97,141.978,141.905,141.931,1497299999.0
2006-05-11 21:30:00,141.926,141.978,141.923,141.945,1336100005.0
2006-05-11 21:35:00,141.943,141.956,141.923,141.948,1077800000.0
2006-05-11 21:40:00,141.948,141.957,141.905,141.911,1731799992.0
2006-05-11 21:45:00,141.913,141.935,141.91,141.927,1195899993.0
2006-05-11 21:50:00,141.944,141.963,141.915,141.915,504199999.0
2006-05-11 21:55:00,141.92,141.955,141.911,141.935,563100004.0
2006-05-11 22:00:00,141.931,141.957,141.915,141.957,1377599998.0
2006-05-11 22:05:00,141.954,141.959,141.919,141.924,597199999.0
2006-05-11 22:10:00,141.925,141.942,141.919,141.919,699700001.0
2006-05-11 22:15:00,141.921,141.964,141.921,141.958,718299994.0
2006-05-11 22:20:00,141.96,142.015,141.956,141.992,617299998.0
2006-05-11 22:25:00,141.986,141.987,141.963,141.975,1296800002.0
2006-05-11 22:30:00,141.972,141.999,141.949,141.988,915499992.0
2006-05-11 22:35:00,141.987,142.045,141.984,142.032,1480199986.0
2006-05-11 22:40:00,142.023,142.043,141.978,142.041,1228099990.0
2006-05-11 22:45:00,142.048,142.07,142.034,142.059,1250200004.0
2006-05-11 22:50:00,142.063,142.09,142.042,142.088,921799996.0
2006-05-11 22:55:00,142.087,142.13,142.084,142.101,673900002.0
2006-05-11 23:00:00,142.125,142.125,142.004,142.034,644299997.0
2006-05-11 23:05:00,142.043,142.06,141.984,141.993,529000000.0
2006-05-11 23:10:00,141.953,141.997,141.922,141.97,567199996.0
2006-05-11 23:15:00,141.96,142.019,141.931,141.97,399300003.0
2006-05-11 23:20:00,141.925,142.005,141.916,142.005,629000005.0
2006-05-11 23:25:00,142.027,142.096,141.951,142.033,589400001.0
2006-05-11 23:30:00,142.032,142.055,142.024,142.035,477099997.0
2006-05-11 23:35:00,142.043,142.074,142.028,142.054,513799998.0
2006-05-11 23:40:00,142.045,142.069,142.034,142.054,393099997.0
2006-05-11 23:45:00,142.044,142.044,141.983,141.995,420399997.0
2006-05-11 23:50:00,141.996,142.009,141.962,141.99,464200001.0
2006-05-11 23:55:00,141.99,142.101,141.983,142.101,307500004.0
2006-05-12 00:00:00,142.085,142.091,142.038,142.066,505400000.0
2006-05-12 00:05:00,142.072,142.075,142.027,142.03,393999999.0
2006-05-12 00:10:00,142.012,142.032,141.981,141.998,382000005.0
2006-05-12 00:15:00,142.008,142.029,141.991,142.008,591800004.0
2006-05-12 00:20:00,142.006,142.045,141.99,141.995,503999996.0
2006-05-12 00:25:00,142.006,142.031,141.992,141.998,382899999.0
2006-05-12 00:30:00,142.0,142.02,141.979,141.999,469599991.0
2006-05-12 00:35:00,142.001,142.006,141.975,141.991,347799999.0
2006-05-12 00:40:00,141.967,141.972,141.926,141.94,445699996.0
2006-05-12 00:45:00,141.934,141.941,141.91,141.921,421800000.0
2006-05-12 00:50:00,141.913,141.933,141.905,141.91,468700003.0
2006-05-12 00:55:00,141.908,141.976,141.908,141.971,499700001.0
2006-05-12 01:00:00,141.977,141.986,141.829,141.829,466100003.0
2006-05-12 01:05:00,141.832,141.866,141.821,141.827,456099997.0
2006-05-12 01:10:00,141.828,141.848,141.81,141.822,545500005.0
2006-05-12 01:15:00,141.823,141.832,141.801,141.818,490999999.0
2006-05-12 01:20:00,141.832,141.832,141.803,141.805,571199996.0
2006-05-12 01:25:00,141.813,141.839,141.788,141.834,519499999.0
2006-05-12 01:30:00,141.831,141.883,141.764,141.775,543599999.0
2006-05-12 01:35:00,141.767,141.767,141.7,141.747,590800007.0
2006-05-12 01:40:00,141.748,141.763,141.71,141.711,655300003.0
2006-05-12 01:45:00,141.713,141.73,141.663,141.68,342499995.0
2006-05-12 01:50:00,141.672,141.692,141.637,141.637,534899995.0
2006-05-12 01:55:00,141.654,141.656,141.59,141.612,500599998.0
2006-05-12 02:00:00,141.613,141.613,141.564,141.59,478300000.0
2006-05-12 02:05:00,141.572,141.591,141.523,141.529,400199999.0
2006-05-12 02:10:00,141.515,141.702,141.455,141.588,605500007.0
2006-05-12 02:15:00,141.603,141.659,141.559,141.656,374000000.0
2006-05-12 02:20:00,141.678,141.718,141.665,141.683,566299998.0
2006-05-12 02:25:00,141.669,141.695,141.637,141.695,495499996.0
2006-05-12 02:30:00,141.691,141.713,141.636,141.69,441699997.0
2006-05-12 02:35:00,141.688,141.692,141.564,141.568,575200002.0
2006-05-12 02:40:00,141.573,141.645,141.568,141.645,548400000.0
2006-05-12 02:45:00,141.66,141.717,141.648,141.66,469299999.0
2006-05-12 02:50:00,141.657,141.798,141.649,141.798,352000001.0
2006-05-12 02:55:00,141.8,141.847,141.795,141.82,502599999.0
2006-05-12 03:00:00,141.81,141.839,141.78,141.81,474900005.0
2006-05-12 03:05:00,141.815,141.826,141.785,141.785,542699998.0
2006-05-12 03:10:00,141.777,141.777,141.688,141.7,518499995.0
2006-05-12 03:15:00,141.699,141.757,141.697,141.735,541200002.0
2006-05-12 03:20:00,141.73,141.734,141.676,141.686,567100006.0
2006-05-12 03:25:00,141.672,141.684,141.553,141.618,654399998.0
2006-05-12 03:30:00,141.61,141.62,141.555,141.615,391099998.0
2006-05-12 03:35:00,141.609,141.644,141.593,141.63,455499997.0
2006-05-12 03:40:00,141.618,141.639,141.571,141.593,466200000.0
2006-05-12 03:45:00,141.586,141.615,141.547,141.61,471500005.0
2006-05-12 03:50:00,141.617,141.65,141.617,141.625,297800001.0
2006-05-12 03:55:00,141.627,141.647,141.595,141.599,374800003.0
2006-05-12 04:00:00,141.595,141.604,141.554,141.557,425099998.0
2006-05-12 04:05:00,141.563,141.606,141.563,141.59,515199993.0
2006-05-12 04:10:00,141.598,141.64,141.596,141.64,445299999.0
2006-05-12 04:15:00,141.639,141.665,141.638,141.645,339100000.0
2006-05-12 04:20:00,141.643,141.694,141.636,141.679,456699998.0
2006-05-12 04:25:00,141.689,141.721,141.675,141.681,389200001.0
2006-05-12 04:30:00,141.69,141.696,141.659,141.67,559099995.0
2006-05-12 04:35:00,141.661,141.684,141.657,141.662,408400005.0
2006-05-12 04:40:00,141.671,141.697,141.642,141.697,362400000.0
2006-05-12 04:45:00,141.694,141.717,141.686,141.715,511200000.0
2006-05-12 04:50:00,141.721,141.73,141.705,141.725,258099999.0
2006-05-12 04:55:00,141.727,141.737,141.711,141.73,483399997.0
2006-05-12 05:00:00,141.727,141.728,141.688,141.719,558699997.0
2006-05-12 05:05:00,141.716,141.722,141.668,141.687,300700002.0
2006-05-12 05:10:00,141.678,141.701,141.67,141.691,397200004.0
2006-05-12 05:15:00,141.692,141.701,141.678,141.69,412900000.0
2006-05-12 05:20:00,141.688,141.692,141.66,141.671,404799999.0
2006-05-12 05:25:00,141.681,141.693,141.65,141.674,435600002.0
2006-05-12 05:30:00,141.66,141.671,141.639,141.653,262499999.0
2006-05-12 05:35:00,141.658,141.705,141.655,141.687,515700001.0
2006-05-12 05:40:00,141.682,141.704,141.647,141.65,541600002.0
2006-05-12 05:45:00,141.648,141.665,141.633,141.655,525799995.0
2006-05-12 05:50:00,141.662,141.684,141.662,141.681,368399998.0
2006-05-12 05:55:00,141.683,141.701,141.654,141.654,524400007.0
2006-05-12 06:00:00,141.644,141.668,141.631,141.668,334900001.0
2006-05-12 06:05:00,141.675,141.688,141.642,141.659,532200003.0
2006-05-12 06:10:00,141.663,141.665,141.597,141.653,360200002.0
2006-05-12 06:15:00,141.66,141.672,141.628,141.663,418499999.0
2006-05-12 06:20:00,141.665,141.665,141.621,141.638,587899994.0
2006-05-12 06:25:00,141.649,141.658,141.61,141.621,470499999.0
2006-05-12 06:30:00,141.609,141.636,141.597,141.624,488499997.0
2006-05-12 06:35:00,141.615,141.655,141.597,141.637,353500002.0
2006-05-12 06:40:00,141.638,141.652,141.62,141.626,661200000.0
2006-05-12 06:45:00,141.623,141.641,141.576,141.588,504199997.0
2006-05-12 06:50:00,141.595,141.625,141.587,141.615,388499995.0
2006-05-12 06:55:00,141.619,141.656,141.619,141.64,486199999.0
2006-05-12 07:00:00,141.643,141.668,141.631,141.665,527499998.0
2006-05-12 07:05:00,141.65,141.7,141.65,141.671,541499996.0
2006-05-12 07:10:00,141.683,141.683,141.662,141.677,401599998.0
2006-05-12 07:15:00,141.67,141.722,141.649,141.709,474600002.0
2006-05-12 07:20:00,141.703,141.73,141.687,141.697,408499997.0
2006-05-12 07:25:00,141.67,141.67,141.598,141.598,361299998.0
2006-05-12 07:30:00,141.58,141.592,141.561,141.585,443500001.0
2006-05-12 07:35:00,141.577,141.618,141.554,141.618,545400002.0
2006-05-12 07:40:00,141.615,141.623,141.586,141.605,536200001.0
2006-05-12 07:45:00,141.603,141.671,141.6,141.668,438400001.0
2006-05-12 07:50:00,141.678,141.686,141.64,141.664,327599997.0
2006-05-12 07:55:00,141.668,141.69,141.62,141.679,364100005.0
2006-05-12 08:00:00,141.661,141.701,141.631,141.65,567599998.0
2006-05-12 08:05:00,141.649,141.692,141.649,141.675,456099996.0
2006-05-12 08:10:00,141.683,141.689,141.654,141.685,308200002.0
2006-05-12 08:15:00,141.678,141.696,141.664,141.686,445400001.0
2006-05-12 08:20:00,141.692,141.711,141.614,141.629,540199993.0
2006-05-12 08:25:00,141.629,141.653,141.587,141.653,476199998.0
2006-05-12 08:30:00,141.653,141.684,141.639,141.66,592700001.0
2006-05-12 08:35:00,141.656,141.681,141.62,141.667,466799997.0
2006-05-12 08:40:00,141.661,141.664,141.623,141.664,541800001.0
2006-05-12 08:45:00,141.666,141.741,141.658,141.736,493999994.0
2006-05-12 08:50:00,141.734,141.734,141.637,141.707,457700001.0
2006-05-12 08:55:00,141.696,141.696,141.642,141.662,578100001.0
2006-05-12 09:00:00,141.647,141.667,141.614,141.618,354599997.0
2006-05-12 09:05:00,141.619,141.707,141.588,141.707,600299997.0
2006-05-12 09:10:00,141.695,141.711,141.62,141.622,489300002.0
2006-05-12 09:15:00,141.625,141.636,141.587,141.636,619000004.0
2006-05-12 09:20:00,141.644,141.664,141.604,141.605,404200000.0
2006-05-12 09:25:00,141.55,141.571,141.426,141.571,538200006.0
2006-05-12 09:30:00,141.562,141.565,141.478,141.478,494200001.0
2006-05-12 09:35:00,141.487,141.547,141.441,141.469,599199996.0
2006-05-12 09:40:00,141.498,141.583,141.476,141.53,572399991.0
2006-05-12 09:45:00,141.529,141.563,141.511,141.511,433299999.0
2006-05-12 09:50:00,141.497,141.516,141.464,141.464,499999994.0
2006-05-12 09:55:00,141.461,141.513,141.449,141.474,502200002.0
2006-05-12 10:00:00,141.466,141.474,141.42,141.44,608200000.0
2006-05-12 10:05:00,141.459,141.492,141.425,141.441,390600004.0
2006-05-12 10:10:00,141.444,141.444,141.4,141.443,366500000.0
2006-05-12 10:15:00,141.453,141.524,141.453,141.524,573299999.0
2006-05-12 10:20:00,141.514,141.616,141.501,141.509,461999999.0
2006-05-12 10:25:00,141.509,141.528,141.485,141.525,740800004.0
2006-05-12 10:30:00,141.525,141.532,141.493,141.526,524500001.0
2006-05-12 10:35:00,141.533,141.539,141.44,141.45,544400000.0
2006-05-12 10:40:00,141.463,141.552,141.441,141.441,506700003.0
2006-05-12 10:45:00,141.436,141.518,141.429,141.469,425699999.0
2006-05-12 10:50:00,141.468,141.495,141.443,141.475,425100002.0
2006-05-12 10:55:00,141.469,141.469,141.367,141.379,413800001.0
2006-05-12 11:00:00,141.388,141.418,141.275,141.296,640899990.0
2006-05-12 11:05:00,141.297,141.319,141.267,141.295,431399996.0
2006-05-12 11:10:00,141.287,141.338,141.225,141.257,467100002.0
2006-05-12 11:15:00,141.237,141.276,141.187,141.208,512099998.0
2006-05-12 11:20:00,141.204,141.245,141.189,141.194,483500002.0
2006-05-12 11:25:00,141.204,141.229,141.174,141.194,378699997.0
2006-05-12 11:30:00,141.189,141.298,141.168,141.298,446899999.0
2006-05-12 11:35:00,141.288,141.477,141.239,141.477,781500006.0
2006-05-12 11:40:00,141.482,141.607,141.465,141.555,446999999.0
2006-05-12 11:45:00,141.557,141.594,141.411,141.455,542599999.0
2006-05-12 11:50:00,141.453,141.517,141.41,141.422,588599997.0
2006-05-12 11:55:00,141.428,141.544,141.428,141.54,558899995.0
2006-05-12 12:00:00,141.547,141.585,141.482,141.58,444199999.0
2006-05-12 12:05:00,141.551,141.562,141.508,141.535,592299994.0
2006-05-12 12:10:00,141.549,141.619,141.518,141.582,479900001.0
2006-05-12 12:15:00,141.577,141.595,141.512,141.568,557499998.0
2006-05-12 12:20:00,141.574,141.577,141.499,141.506,416799999.0
2006-05-12 12:25:00,141.514,141.568,141.513,141.548,649600007.0
2006-05-12 12:30:00,141.553,141.58,141.403,141.406,515300001.0
2006-05-12 12:35:00,141.421,141.505,141.421,141.505,402999998.0
2006-05-12 12:40:00,141.504,141.504,141.367,141.405,580100003.0
2006-05-12 12:45:00,141.427,141.489,141.417,141.484,437599998.0
2006-05-12 12:50:00,141.487,141.525,141.474,141.51,556600002.0
2006-05-12 12:55:00,141.516,141.52,141.463,141.463,413500001.0
2006-05-12 13:00:00,141.477,141.508,141.473,141.486,448799998.0
2006-05-12 13:05:00,141.485,141.517,141.485,141.496,478500001.0
2006-05-12 13:10:00,141.488,141.508,141.479,141.503,320999997.0
2006-05-12 13:15:00,141.5,141.516,141.487,141.498,588599994.0
2006-05-12 13:20:00,141.5,141.537,141.478,141.492,538999999.0
2006-05-12 13:25:00,141.485,141.486,141.442,141.454,476599997.0
2006-05-12 13:30:00,141.456,141.472,141.432,141.472,429799998.0
2006-05-12 13:35:00,141.458,141.493,141.452,141.452,448199996.0
2006-05-12 13:40:00,141.45,141.493,141.449,141.477,614700011.0
2006-05-12 13:45:00,141.474,141.49,141.466,141.473,315699999.0
2006-05-12 13:50:00,141.475,141.508,141.397,141.459,570000004.0
2006-05-12 13:55:00,141.46,141.47,141.421,141.447,463600002.0
2006-05-12 14:00:00,141.446,141.522,141.434,141.505,428000000.0
2006-05-12 14:05:00,141.507,141.516,141.456,141.507,547899998.0
2006-05-12 14:10:00,141.522,141.579,141.487,141.525,414800004.0
2006-05-12 14:15:00,141.508,141.575,141.452,141.575,413099999.0
2006-05-12 14:20:00,141.567,141.583,141.454,141.472,690699998.0
2006-05-12 14:25:00,141.496,141.549,141.349,141.349,506000004.0
2006-05-12 14:30:00,141.352,141.666,141.352,141.543,488699999.0
2006-05-12 14:35:00,141.573,141.573,141.406,141.417,553699998.0
2006-05-12 14:40:00,141.41,141.487,141.385,141.47,552099997.0
2006-05-12 14:45:00,141.468,141.612,141.468,141.523,447899995.0
2006-05-12 14:50:00,141.51,141.558,141.411,141.436,598299998.0
2006-05-12 14:55:00,141.424,141.571,141.42,141.554,692800000.0
2006-05-12 15:00:00,141.559,141.632,141.535,141.62,759600000.0
2006-05-12 15:05:00,141.627,141.644,141.564,141.599,471199998.0
2006-05-12 15:10:00,141.59,141.599,141.491,141.523,564599997.0
2006-05-12 15:15:00,141.542,141.544,141.485,141.538,552500006.0
2006-05-12 15:20:00,141.55,141.708,141.538,141.689,351299997.0
2006-05-12 15:25:00,141.676,141.757,141.675,141.755,607900000.0
2006-05-12 15:30:00,141.74,141.759,141.697,141.697,526999998.0
2006-05-12 15:35:00,141.688,141.758,141.65,141.758,594199998.0
2006-05-12 15:40:00,141.759,141.764,141.631,141.633,516899998.0
2006-05-12 15:45:00,141.646,141.658,141.566,141.606,700899997.0
2006-05-12 15:50:00,141.62,141.659,141.573,141.598,381099996.0
2006-05-12 15:55:00,141.608,141.669,141.513,141.663,339299996.0
2006-05-12 16:00:00,141.713,141.866,141.713,141.832,482299998.0
2006-05-12 16:05:00,141.842,141.871,141.803,141.854,629300001.0
2006-05-12 16:10:00,141.847,141.851,141.759,141.759,436000001.0
2006-05-12 16:15:00,141.743,141.89,141.729,141.864,524899998.0
2006-05-12 16:20:00,141.89,142.094,141.869,142.047,441899997.0
2006-05-12 16:25:00,142.038,142.116,142.004,142.116,385699997.0
2006-05-12 16:30:00,142.172,142.308,142.172,142.2,630900004.0
2006-05-12 16:35:00,142.229,142.371,142.223,142.245,438700000.0
2006-05-12 16:40:00,142.212,142.222,142.125,142.142,553200002.0
2006-05-12 16:45:00,142.161,142.261,142.128,142.235,394300005.0
2006-05-12 16:50:00,142.249,142.304,142.208,142.215,486000002.0
2006-05-12 16:55:00,142.222,142.306,142.215,142.267,468200000.0
2006-05-12 17:00:00,142.275,142.328,142.243,142.248,712300002.0
2006-05-12 17:05:00,142.224,142.233,142.144,142.144,363399999.0
2006-05-12 17:10:00,142.146,142.152,142.05,142.082,417000000.0
2006-05-12 17:15:00,142.071,142.128,142.067,142.116,655300002.0
2006-05-12 17:20:00,142.117,142.248,142.117,142.248,467699995.0
2006-05-12 17:25:00,142.253,142.328,142.244,142.279,392499996.0
2006-05-12 17:30:00,142.274,142.282,142.151,142.153,422900001.0
2006-05-12 17:35:00,142.161,142.17,142.128,142.138,510500004.0
2006-05-12 17:40:00,142.132,142.205,142.132,142.205,482300000.0
2006-05-12 17:45:00,142.207,142.209,142.157,142.168,405799997.0
2006-05-12 17:50:00,142.163,142.227,142.148,142.22,566300003.0
2006-05-12 17:55:00,142.213,142.351,142.206,142.35,661000002.0
2006-05-12 18:00:00,142.363,142.377,142.303,142.328,5754400002.0
2006-05-12 18:05:00,142.331,142.367,142.321,142.34,7992799987.0
2006-05-12 18:10:00,142.347,142.414,142.335,142.337,5566999992.0
2006-05-12 18:15:00,142.331,142.356,142.299,142.332,5061399990.0
2006-05-12 18:20:00,142.341,142.369,142.26,142.307,5791499984.0
2006-05-12 18:25:00,142.317,142.319,142.114,142.123,4535299989.0
2006-05-12 18:30:00,142.111,142.217,142.111,142.217,5365699992.0
2006-05-12 18:35:00,142.219,142.23,142.182,142.208,3062299985.0
2006-05-12 18:40:00,142.205,142.216,142.18,142.201,2745499996.0
2006-05-12 18:45:00,142.2,142.275,142.192,142.27,2322500011.0
2006-05-12 18:50:00,142.28,142.323,142.246,142.249,3638599985.0
2006-05-12 18:55:00,142.243,142.271,142.204,142.253,3375699999.0
2006-05-12 19:00:00,142.254,142.285,142.226,142.263,2252500007.0
2006-05-12 19:05:00,142.265,142.265,142.164,142.173,3750800017.0
2006-05-12 19:10:00,142.175,142.175,142.074,142.09,1404099996.0
2006-05-12 19:15:00,142.077,142.115,142.074,142.115,2891999991.0
2006-05-12 19:20:00,142.117,142.118,142.09,142.107,2594799992.0
2006-05-12 19:25:00,142.109,142.132,142.031,142.038,3258699994.0
2006-05-12 19:30:00,142.036,142.109,142.03,142.102,3627199991.0
2006-05-12 19:35:00,142.096,142.118,142.069,142.075,2556099997.0
2006-05-12 19:40:00,142.077,142.138,142.066,142.128,2402000016.0
2006-05-12 19:45:00,142.125,142.189,142.099,142.118,1772800004.0
2006-05-12 19:50:00,142.114,142.114,142.051,142.066,1700499988.0
2006-05-12 19:55:00,142.062,142.072,142.033,142.044,2454099996.0
2006-05-12 20:00:00,142.052,142.109,142.044,142.061,1759900001.0
2006-05-12 20:05:00,142.066,142.1,142.063,142.09,2580399997.0
2006-05-12 20:10:00,142.082,142.176,142.064,142.175,2530399985.0
2006-05-12 20:15:00,142.188,142.229,142.129,142.145,2036399999.0
2006-05-12 20:20:00,142.146,142.16,142.105,142.117,1753399998.0
2006-05-12 20:25:00,142.12,142.151,142.089,142.151,3641799997.0
2006-05-12 20:30:00,142.152,142.216,142.137,142.216,4766199996.0
2006-05-12 20:35:00,142.217,142.22,142.155,142.192,3220699987.0
2006-05-12 20:40:00,142.187,142.214,142.151,142.165,3283299991.0
2006-05-12 20:45:00,142.166,142.179,142.147,142.164,3034499996.0
2006-05-12 20:50:00,142.163,142.178,142.137,142.145,3270199995.0
2006-05-12 20:55:00,142.135,142.152,142.115,142.124,4893799987.0
2006-05-12 21:00:00,142.129,142.16,142.111,142.151,3782899995.0
2006-05-12 21:05:00,142.148,142.174,142.137,142.143,2537100012.0
2006-05-12 21:10:00,142.14,142.162,142.122,142.159,2323800002.0
2006-05-12 21:15:00,142.157,142.177,142.145,142.16,2784899989.0
2006-05-12 21:20:00,142.165,142.183,142.152,142.173,3992700009.0
2006-05-12 21:25:00,142.182,142.21,142.173,142.197,1502600004.0
2006-05-12 21:30:00,142.192,142.215,142.179,142.205,1439700005.0
2006-05-12 21:35:00,142.202,142.202,142.137,142.143,1035799999.0
2006-05-12 21:40:00,142.135,142.158,142.112,142.149,1800199998.0
2006-05-12 21:45:00,142.161,142.205,142.161,142.177,1216900002.0
2006-05-12 21:50:00,142.184,142.186,142.148,142.171,576999996.0
2006-05-12 21:55:00,142.17,142.261,142.165,142.244,570199994.0
2006-05-12 22:00:00,142.243,142.286,142.213,142.249,1306399994.0
2006-05-12 22:05:00,142.237,142.316,142.218,142.273,608399998.0
2006-05-12 22:10:00,142.272,142.272,142.239,142.245,950999991.0
2006-05-12 22:15:00,142.247,142.256,142.205,142.21,696299994.0
2006-05-12 22:20:00,142.208,142.228,142.178,142.18,717600003.0
2006-05-12 22:25:00,142.186,142.228,142.169,142.225,1169899998.0
2006-05-12 22:30:00,142.222,142.24,142.195,142.226,861799994.0
2006-05-12 22:35:00,142.22,142.235,142.166,142.182,1195199998.0
2006-05-12 22:40:00,142.182,142.188,142.135,142.172,1082299997.0
2006-05-12 22:45:00,142.175,142.183,142.066,142.107,1019100003.0
2006-05-12 22:50:00,142.1,142.128,142.069,142.124,920700004.0
2006-05-12 22:55:00,142.131,142.181,142.118,142.14,790400001.0
2006-05-14 23:00:00,142.16,142.16,142.147,142.155,367699997.0
2006-05-14 23:05:00,142.153,142.16,142.147,142.155,337499997.0
2006-05-14 23:10:00,142.15,142.16,142.15,142.155,247400002.0
2006-05-14 23:15:00,142.155,142.16,142.145,142.155,285700000.0
2006-05-14 23:20:00,142.16,142.16,142.147,142.16,392600000.0
2006-05-14 23:25:00,142.157,142.16,142.147,142.16,421099999.0
2006-05-14 23:30:00,142.16,142.16,142.15,142.155,372199997.0
2006-05-14 23:35:00,142.052,142.052,141.689,141.695,425099998.0
2006-05-14 23:40:00,141.696,141.725,141.695,141.725,430800002.0
2006-05-14 23:45:00,141.73,141.784,141.73,141.777,205600000.0
2006-05-14 23:50:00,141.796,141.914,141.796,141.889,401999998.0
2006-05-14 23:55:00,141.886,141.942,141.878,141.92,420800003.0
2006-05-15 00:00:00,141.91,141.989,141.9,141.987,424300000.0
2006-05-15 00:05:00,141.98,141.99,141.929,141.983,382999996.0
2006-05-15 00:10:00,141.983,142.003,141.94,142.003,384599997.0
2006-05-15 00:15:00,142.016,142.016,141.932,141.932,507499994.0
2006-05-15 00:20:00,141.929,141.996,141.92,141.955,378099997.0
2006-05-15 00:25:00,141.963,141.972,141.905,141.913,430700002.0
2006-05-15 00:30:00,141.913,141.946,141.888,141.913,546700000.0
2006-05-15 00:35:00,141.917,141.928,141.869,141.888,505299999.0
2006-05-15 00:40:00,141.897,141.922,141.883,141.909,472700000.0
2006-05-15 00:45:00,141.915,141.938,141.851,141.923,433699998.0
2006-05-15 00:50:00,141.928,141.986,141.859,141.98,500600001.0
2006-05-15 00:55:00,141.95,141.984,141.925,141.984,302300000.0
2006-05-15 01:00:00,141.983,141.99,141.924,141.939,490700000.0
2006-05-15 01:05:00,141.936,142.003,141.929,142.0,379499995.0
2006-05-15 01:10:00,141.992,142.024,141.978,141.99,621899993.0
2006-05-15 01:15:00,141.998,141.998,141.956,141.969,480799997.0
2006-05-15 01:20:00,141.978,142.004,141.961,141.983,544899991.0
2006-05-15 01:25:00,141.988,141.998,141.959,141.995,509500000.0
2006-05-15 01:30:00,141.997,142.001,141.975,141.988,693400002.0
2006-05-15 01:35:00,141.987,142.014,141.97,141.99,489099997.0
2006-05-15 01:40:00,141.993,142.017,141.988,141.988,367999998.0
2006-05-15 01:45:00,141.993,142.035,141.993,142.031,490099997.0
2006-05-15 01:50:00,142.022,142.058,141.999,142.015,549999991.0
2006-05-15 01:55:00,142.011,142.036,141.998,142.01,659199998.0
2006-05-15 02:00:00,141.998,142.023,141.959,141.998,475399999.0
2006-05-15 02:05:00,141.995,141.999,141.903,141.909,361899998.0
2006-05-15 02:10:00,141.909,141.919,141.889,141.892,554000001.0
2006-05-15 02:15:00,141.9,142.003,141.9,142.003,491700003.0
2006-05-15 02:20:00,142.01,142.01,141.938,141.97,551600003.0
2006-05-15 02:25:00,141.959,141.99,141.895,141.895,668099999.0
2006-05-15 02:30:00,141.877,141.885,141.816,141.841,545699999.0
2006-05-15 02:35:00,141.842,141.912,141.842,141.911,505100001.0
2006-05-15 02:40:00,141.93,141.985,141.918,141.981,575899995.0
2006-05-15 02:45:00,141.978,142.003,141.955,142.003,539499998.0
2006-05-15 02:50:00,141.992,142.02,141.984,142.013,609199997.0
2006-05-15 02:55:00,142.011,142.011,141.974,141.993,551599991.0
2006-05-15 03:00:00,141.99,141.99,141.916,141.955,490699999.0
2006-05-15 03:05:00,141.941,141.941,141.855,141.867,448400002.0
2006-05-15 03:10:00,141.89,141.931,141.89,141.92,291200001.0
2006-05-15 03:15:00,141.924,141.938,141.847,141.868,433099998.0
2006-05-15 03:20:00,141.847,141.847,141.778,141.78,475199995.0
2006-05-15 03:25:00,141.778,141.78,141.593,141.597,388599999.0
2006-05-15 03:30:00,141.582,141.71,141.582,141.66,449500000.0
2006-05-15 03:35:00,141.649,141.669,141.624,141.665,417800001.0
2006-05-15 03:40:00,141.672,141.796,141.671,141.784,505400005.0
2006-05-15 03:45:00,141.792,141.792,141.72,141.72,321699999.0
2006-05-15 03:50:00,141.726,141.732,141.657,141.66,547000004.0
2006-05-15 03:55:00,141.654,141.724,141.646,141.669,429299997.0
2006-05-15 04:00:00,141.657,141.659,141.589,141.595,439099996.0
2006-05-15 04:05:00,141.585,141.607,141.57,141.595,546399991.0
2006-05-15 04:10:00,141.595,141.595,141.544,141.594,408200000.0
2006-05-15 04:15:00,141.596,141.597,141.553,141.57,392299998.0
2006-05-15 04:20:00,141.578,141.629,141.577,141.626,360699999.0
2006-05-15 04:25:00,141.613,141.625,141.598,141.608,620699998.0
2006-05-15 04:30:00,141.622,141.625,141.575,141.576,251599999.0
2006-05-15 04:35:00,141.58,141.601,141.57,141.585,453300000.0
2006-05-15 04:40:00,141.59,141.62,141.575,141.62,528599994.0
2006-05-15 04:45:00,141.629,141.649,141.605,141.615,542599995.0
2006-05-15 04:50:00,141.611,141.611,141.57,141.574,468399996.0
2006-05-15 04:55:00,141.586,141.635,141.586,141.629,380199997.0
2006-05-15 05:00:00,141.627,141.643,141.608,141.623,507500003.0
2006-05-15 05:05:00,141.62,141.675,141.619,141.664,394700001.0
2006-05-15 05:10:00,141.668,141.693,141.626,141.651,385199999.0
2006-05-15 05:15:00,141.656,141.678,141.635,141.672,316200003.0
2006-05-15 05:20:00,141.674,141.681,141.64,141.662,494499995.0
2006-05-15 05:25:00,141.651,141.684,141.648,141.669,360100003.0
2006-05-15 05:30:00,141.668,141.68,141.652,141.67,274599997.0
2006-05-15 05:35:00,141.67,141.677,141.641,141.656,500499994.0
2006-05-15 05:40:00,141.667,141.706,141.656,141.697,379799997.0
2006-05-15 05:45:00,141.695,141.71,141.675,141.686,346499998.0
2006-05-15 05:50:00,141.686,141.701,141.674,141.686,432199996.0
2006-05-15 05:55:00,141.695,141.71,141.689,141.697,438699999.0
2006-05-15 06:00:00,141.686,141.704,141.664,141.685,625399994.0
2006-05-15 06:05:00,141.693,141.695,141.655,141.68,452799998.0
2006-05-15 06:10:00,141.677,141.685,141.665,141.68,366300000.0
2006-05-15 06:15:00,141.682,141.682,141.647,141.66,317499999.0
2006-05-15 06:20:00,141.664,141.686,141.636,141.636,527400004.0
2006-05-15 06:25:00,141.639,141.641,141.586,141.604,455300002.0
2006-05-15 06:30:00,141.602,141.602,141.584,141.59,457499994.0
2006-05-15 06:35:00,141.593,141.602,141.582,141.585,407399998.0
2006-05-15 06:40:00,141.575,141.589,141.548,141.56,506800001.0
2006-05-15 06:45:00,141.554,141.561,141.519,141.534,454700005.0
2006-05-15 06:50:00,141.525,141.543,141.512,141.534,667000003.0
2006-05-15 06:55:00,141.533,141.576,141.531,141.556,392899999.0
2006-05-15 07:00:00,141.552,141.619,141.542,141.582,577999999.0
2006-05-15 07:05:00,141.56,141.628,141.56,141.628,465799999.0
2006-05-15 07:10:00,141.632,141.695,141.624,141.675,408599999.0
2006-05-15 07:15:00,141.666,141.685,141.654,141.662,434399998.0
2006-05-15 07:20:00,141.66,141.685,141.611,141.665,366099997.0
2006-05-15 07:25:00,141.671,141.687,141.658,141.666,442400001.0
2006-05-15 07:30:00,141.663,141.665,141.639,141.653,435100003.0
2006-05-15 07:35:00,141.64,141.67,141.607,141.649,590899993.0
2006-05-15 07:40:00,141.647,141.706,141.626,141.698,517699999.0
2006-05-15 07:45:00,141.686,141.69,141.66,141.661,502099999.0
2006-05-15 07:50:00,141.667,141.696,141.666,141.677,445799998.0
2006-05-15 07:55:00,141.678,141.713,141.671,141.705,453100001.0
2006-05-15 08:00:00,141.702,141.71,141.663,141.673,649500004.0
2006-05-15 08:05:00,141.667,141.72,141.656,141.716,616200002.0
2006-05-15 08:10:00,141.714,141.738,141.698,141.726,283700002.0
2006-05-15 08:15:00,141.719,141.728,141.694,141.719,595999998.0
2006-05-15 08:20:00,141.716,141.756,141.709,141.745,598499999.0
2006-05-15 08:25:00,141.73,141.767,141.697,141.71,412499998.0
2006-05-15 08:30:00,141.699,141.718,141.604,141.669,603499999.0
2006-05-15 08:35:00,141.675,141.68,141.596,141.626,442799995.0
2006-05-15 08:40:00,141.617,141.688,141.614,141.658,450299999.0
2006-05-15 08:45:00,141.651,141.659,141.616,141.641,404399998.0
2006-05-15 08:50:00,141.633,141.635,141.598,141.615,376400001.0
2006-05-15 08:55:00,141.606,141.613,141.477,141.49,493199993.0
2006-05-15 09:00:00,141.471,141.484,141.446,141.46,296200001.0
2006-05-15 09:05:00,141.458,141.475,141.413,141.427,498300006.0
2006-05-15 09:10:00,141.405,141.435,141.395,141.401,588400002.0
2006-05-15 09:15:00,141.404,141.454,141.393,141.432,376499999.0
2006-05-15 09:20:00,141.421,141.442,141.399,141.417,463200001.0
2006-05-15 09:25:00,141.424,141.46,141.424,141.455,596900000.0
2006-05-15 09:30:00,141.455,141.469,141.316,141.323,604200001.0
2006-05-15 09:35:00,141.326,141.328,141.266,141.308,514099998.0
2006-05-15 09:40:00,141.32,141.336,141.239,141.261,310299997.0
2006-05-15 09:45:00,141.259,141.322,141.248,141.265,355200001.0
2006-05-15 09:50:00,141.253,141.253,141.163,141.178,477500003.0
2006-05-15 09:55:00,141.178,141.343,141.178,141.343,555400000.0
2006-05-15 10:00:00,141.363,141.561,141.356,141.561,478699998.0
2006-05-15 10:05:00,141.569,141.659,141.494,141.577,584599997.0
2006-05-15 10:10:00,141.585,141.587,141.491,141.525,519100003.0
2006-05-15 10:15:00,141.526,141.7,141.521,141.688,446300001.0
2006-05-15 10:20:00,141.675,141.747,141.63,141.712,531500000.0
2006-05-15 10:25:00,141.705,141.726,141.591,141.601,500300000.0
2006-05-15 10:30:00,141.617,141.661,141.562,141.655,472300002.0
2006-05-15 10:35:00,141.653,141.663,141.527,141.535,768499999.0
2006-05-15 10:40:00,141.539,141.56,141.47,141.47,509099996.0
2006-05-15 10:45:00,141.476,141.566,141.47,141.553,516300002.0
2006-05-15 10:50:00,141.545,141.569,141.5,141.565,495199996.0
2006-05-15 10:55:00,141.559,141.727,141.548,141.708,467400000.0
2006-05-15 11:00:00,141.694,141.705,141.522,141.523,546499993.0
2006-05-15 11:05:00,141.544,141.553,141.482,141.494,453899998.0
2006-05-15 11:10:00,141.502,141.522,141.476,141.489,392399999.0
2006-05-15 11:15:00,141.489,141.491,141.39,141.399,491900005.0
2006-05-15 11:20:00,141.39,141.479,141.384,141.417,421499996.0
2006-05-15 11:25:00,141.426,141.494,141.368,141.381,637500000.0
2006-05-15 11:30:00,141.367,141.367,141.312,141.313,595900001.0
2006-05-15 11:35:00,141.293,141.307,141.178,141.232,507300001.0
2006-05-15 11:40:00,141.243,141.331,141.243,141.308,419800000.0
2006-05-15 11:45:00,141.31,141.359,141.215,141.215,678999996.0
2006-05-15 11:50:00,141.166,141.166,141.002,141.041,543100000.0
2006-05-15 11:55:00,141.053,141.146,141.053,141.146,490899995.0
2006-05-15 12:00:00,141.147,141.241,141.141,141.241,491099998.0
2006-05-15 12:05:00,141.24,141.247,141.168,141.168,482699995.0
2006-05-15 12:10:00,141.182,141.223,141.176,141.185,421299996.0
2006-05-15 12:15:00,141.173,141.181,141.115,141.116,400700002.0
2006-05-15 12:20:00,141.102,141.234,141.102,141.232,502099998.0
2006-05-15 12:25:00,141.227,141.236,141.213,141.218,362199997.0
2006-05-15 12:30:00,141.208,141.226,141.174,141.2,391799999.0
2006-05-15 12:35:00,141.198,141.263,141.196,141.263,414499996.0
2006-05-15 12:40:00,141.265,141.359,141.205,141.323,505200001.0
2006-05-15 12:45:00,141.334,141.354,141.27,141.292,445600001.0
2006-05-15 12:50:00,141.294,141.357,141.276,141.285,433699995.0
2006-05-15 12:55:00,141.294,141.31,141.266,141.276,476399999.0
2006-05-15 13:00:00,141.277,141.306,141.241,141.252,575299998.0
2006-05-15 13:05:00,141.255,141.405,141.255,141.405,521199995.0
2006-05-15 13:10:00,141.425,141.429,141.384,141.387,449200000.0
2006-05-15 13:15:00,141.376,141.413,141.363,141.363,599900001.0
2006-05-15 13:20:00,141.362,141.372,141.296,141.318,305800002.0
2006-05-15 13:25:00,141.315,141.351,141.284,141.296,459999998.0
2006-05-15 13:30:00,141.29,141.294,141.229,141.27,414200001.0
2006-05-15 13:35:00,141.259,141.282,141.257,141.266,565299993.0
2006-05-15 13:40:00,141.272,141.3,141.259,141.278,355399997.0
2006-05-15 13:45:00,141.275,141.334,141.275,141.303,461799996.0
2006-05-15 13:50:00,141.289,141.328,141.286,141.31,389899997.0
2006-05-15 13:55:00,141.309,141.319,141.261,141.294,297700001.0
2006-05-15 14:00:00,141.303,141.326,141.27,141.326,621699999.0
2006-05-15 14:05:00,141.324,141.415,141.32,141.37,475699998.0
2006-05-15 14:10:00,141.373,141.38,141.296,141.3,389699998.0
2006-05-15 14:15:00,141.3,141.312,141.239,141.239,513999995.0
2006-05-15 14:20:00,141.246,141.267,141.214,141.242,541999995.0
2006-05-15 14:25:00,141.228,141.313,141.225,141.304,592799999.0
2006-05-15 14:30:00,141.323,141.33,141.214,141.231,588199997.0
2006-05-15 14:35:00,141.235,141.292,141.181,141.258,737199992.0
2006-05-15 14:40:00,141.258,141.341,141.249,141.33,517100000.0
2006-05-15 14:45:00,141.316,141.317,141.237,141.26,542699997.0
2006-05-15 14:50:00,141.259,141.281,141.252,141.276,569799997.0
2006-05-15 14:55:00,141.279,141.29,141.264,141.279,495200002.0
2006-05-15 15:00:00,141.283,141.396,141.283,141.394,531800000.0
2006-05-15 15:05:00,141.416,141.486,141.402,141.454,486199998.0
2006-05-15 15:10:00,141.44,141.49,141.427,141.488,594399999.0
2006-05-15 15:15:00,141.475,141.491,141.448,141.454,465999997.0
2006-05-15 15:20:00,141.457,141.486,141.416,141.471,523299995.0
2006-05-15 15:25:00,141.48,141.48,141.352,141.435,508599999.0
2006-05-15 15:30:00,141.428,141.449,141.41,141.42,582500002.0
2006-05-15 15:35:00,141.429,141.473,141.379,141.435,434299999.0
2006-05-15 15:40:00,141.436,141.449,141.398,141.404,415299998.0
2006-05-15 15:45:00,141.411,141.433,141.386,141.392,449999995.0
2006-05-15 15:50:00,141.398,141.408,141.32,141.347,381999998.0
2006-05-15 15:55:00,141.357,141.398,141.346,141.398,347799998.0
2006-05-15 16:00:00,141.421,141.445,141.381,141.445,535099995.0
2006-05-15 16:05:00,141.454,141.454,141.396,141.422,619099997.0
2006-05-15 16:10:00,141.431,141.495,141.429,141.434,410100001.0
2006-05-15 16:15:00,141.447,141.462,141.42,141.446,583099999.0
2006-05-15 16:20:00,141.461,141.463,141.438,141.458,468299998.0
2006-05-15 16:25:00,141.472,141.486,141.422,141.427,602400001.0
2006-05-15 16:30:00,141.436,141.468,141.398,141.405,474400004.0
2006-05-15 16:35:00,141.41,141.411,141.371,141.405,426399999.0
2006-05-15 16:40:00,141.416,141.491,141.416,141.471,437600001.0
2006-05-15 16:45:00,141.482,141.496,141.359,141.365,547300000.0
2006-05-15 16:50:00,141.362,141.509,141.354,141.509,567599999.0
2006-05-15 16:55:00,141.502,141.54,141.457,141.469,468899999.0
2006-05-15 17:00:00,141.463,141.487,141.349,141.358,534000000.0
2006-05-15 17:05:00,141.355,141.359,141.212,141.251,437199996.0
2006-05-15 17:10:00,141.25,141.331,141.247,141.305,527500006.0
2006-05-15 17:15:00,141.293,141.308,141.272,141.299,602999997.0
2006-05-15 17:20:00,141.303,141.317,141.258,141.277,465299999.0
2006-05-15 17:25:00,141.266,141.266,141.201,141.224,537400000.0
2006-05-15 17:30:00,141.239,141.337,141.239,141.329,297700000.0
2006-05-15 17:35:00,141.334,141.334,141.281,141.286,441700000.0
2006-05-15 17:40:00,141.284,141.321,141.276,141.313,536799997.0
2006-05-15 17:45:00,141.322,141.326,141.273,141.29,477799999.0
2006-05-15 17:50:00,141.298,141.306,141.263,141.276,390699999.0
2006-05-15 17:55:00,141.278,141.354,141.265,141.335,341199996.0
2006-05-15 18:00:00,141.319,141.343,141.28,141.32,5912299992.0
2006-05-15 18:05:00,141.328,141.378,141.316,141.37,7233999992.0
2006-05-15 18:10:00,141.38,141.387,141.343,141.365,4528499988.0
2006-05-15 18:15:00,141.365,141.378,141.313,141.347,5450800023.0
2006-05-15 18:20:00,141.348,141.365,141.254,141.254,6415699992.0
2006-05-15 18:25:00,141.252,141.264,141.223,141.26,4740400010.0
2006-05-15 18:30:00,141.255,141.265,141.214,141.214,5369699995.0
2006-05-15 18:35:00,141.215,141.258,141.186,141.217,3282799994.0
2006-05-15 18:40:00,141.211,141.217,141.133,141.138,3021999996.0
2006-05-15 18:45:00,141.131,141.204,141.093,141.165,2261799993.0
2006-05-15 18:50:00,141.158,141.195,141.106,141.16,4000599990.0
2006-05-15 18:55:00,141.16,141.258,141.16,141.258,3736399992.0
2006-05-15 19:00:00,141.257,141.298,141.17,141.205,2276799991.0
2006-05-15 19:05:00,141.209,141.314,141.192,141.308,3944700004.0
2006-05-15 19:10:00,141.313,141.317,141.198,141.213,1514000004.0
2006-05-15 19:15:00,141.207,141.24,141.194,141.221,2585499982.0
2006-05-15 19:20:00,141.223,141.251,141.207,141.251,2608800007.0
2006-05-15 19:25:00,141.25,141.254,141.151,141.151,3429400011.0
2006-05-15 19:30:00,141.144,141.16,141.09,141.1,3428100004.0
2006-05-15 19:35:00,141.102,141.138,141.065,141.128,2531699997.0
2006-05-15 19:40:00,141.125,141.133,140.964,140.987,2283800002.0
2006-05-15 19:45:00,141.004,141.086,141.004,141.046,1530600002.0
2006-05-15 19:50:00,141.047,141.147,141.047,141.134,1922499989.0
2006-05-15 19:55:00,141.135,141.285,141.133,141.265,2156300003.0
2006-05-15 20:00:00,141.275,141.317,141.218,141.23,1415799994.0
2006-05-15 20:05:00,141.23,141.254,141.168,141.18,2622000001.0
2006-05-15 20:10:00,141.177,141.191,141.147,141.168,2762700017.0
2006-05-15 20:15:00,141.165,141.18,141.132,141.133,2074199992.0
2006-05-15 20:20:00,141.132,141.168,141.124,141.157,2046099989.0
2006-05-15 20:25:00,141.162,141.183,141.153,141.171,3587199985.0
2006-05-15 20:30:00,141.176,141.237,141.171,141.221,5188700003.0
2006-05-15 20:35:00,141.223,141.237,141.203,141.235,3080099996.0
2006-05-15 20:40:00,141.228,141.236,141.13,141.159,2850899990.0
2006-05-15 20:45:00,141.163,141.187,141.157,141.177,3200899990.0
2006-05-15 20:50:00,141.177,141.197,141.132,141.157,3213099997.0
2006-05-15 20:55:00,141.147,141.166,141.112,141.152,4681499984.0
2006-05-15 21:00:00,141.158,141.208,141.151,141.157,4375700007.0
2006-05-15 21:05:00,141.158,141.214,141.145,141.2,2121099999.0
2006-05-15 21:10:00,141.204,141.214,141.174,141.184,2579000006.0
2006-05-15 21:15:00,141.176,141.181,141.148,141.155,3186200009.0
2006-05-15 21:20:00,141.158,141.176,141.132,141.142,3748899999.0
2006-05-15 21:25:00,141.144,141.166,141.13,141.135,1480699987.0
2006-05-15 21:30:00,141.129,141.136,141.08,141.105,1469799996.0
2006-05-15 21:35:00,141.105,141.107,141.053,141.074,852200000.0
2006-05-15 21:40:00,141.074,141.137,141.055,141.119,1702400002.0
2006-05-15 21:45:00,141.12,141.17,141.111,141.13,1515599990.0
2006-05-15 21:50:00,141.134,141.162,141.088,141.101,600100001.0
2006-05-15 21:55:00,141.109,141.113,141.073,141.09,429199996.0
2006-05-15 22:00:00,141.087,141.092,141.028,141.048,1351900002.0
2006-05-15 22:05:00,141.044,141.142,141.044,141.111,645399997.0
2006-05-15 22:10:00,141.118,141.211,141.115,141.211,729499999.0
2006-05-15 22:15:00,141.219,141.267,141.213,141.233,630400000.0
2006-05-15 22:20:00,141.24,141.272,141.24,141.262,642199995.0
2006-05-15 22:25:00,141.263,141.323,141.24,141.314,1327399994.0
2006-05-15 22:30:00,141.306,141.327,141.279,141.28,952100003.0
2006-05-15 22:35:00,141.276,141.318,141.276,141.31,1399700000.0
2006-05-15 22:40:00,141.304,141.354,141.275,141.327,1275300000.0
2006-05-15 22:45:00,141.327,141.346,141.307,141.32,1077299999.0
2006-05-15 22:50:00,141.321,141.323,141.249,141.264,725099990.0
2006-05-15 22:55:00,141.265,141.345,141.265,141.33,620900000.0
2006-05-15 23:00:00,141.35,141.401,141.284,141.394,480700002.0
2006-05-15 23:05:00,141.418,141.47,141.37,141.445,538799996.0
2006-05-15 23:10:00,141.452,141.453,141.358,141.394,560900001.0
2006-05-15 23:15:00,141.407,141.414,141.326,141.349,315399997.0
2006-05-15 23:20:00,141.355,141.368,141.27,141.292,645199993.0
2006-05-15 23:25:00,141.291,141.302,141.221,141.278,443999996.0
2006-05-15 23:30:00,141.28,141.285,141.246,141.257,409000004.0
2006-05-15 23:35:00,141.254,141.275,141.215,141.25,488999999.0
2006-05-15 23:40:00,141.24,141.315,141.232,141.315,411699997.0
2006-05-15 23:45:00,141.312,141.313,141.279,141.282,477499998.0
2006-05-15 23:50:00,141.29,141.372,141.29,141.335,374600002.0
2006-05-15 23:55:00,141.328,141.361,141.303,141.359,534000004.0
2006-05-16 00:00:00,141.376,141.546,141.359,141.546,435699998.0
2006-05-16 00:05:00,141.567,141.661,141.567,141.595,387900001.0
2006-05-16 00:10:00,141.602,141.622,141.575,141.603,342600002.0
2006-05-16 00:15:00,141.603,141.615,141.549,141.56,504300001.0
2006-05-16 00:20:00,141.56,141.58,141.554,141.565,430099995.0
2006-05-16 00:25:00,141.577,141.584,141.519,141.53,270699999.0
2006-05-16 00:30:00,141.533,141.563,141.533,141.554,508600003.0
2006-05-16 00:35:00,141.55,141.556,141.527,141.535,429300002.0
2006-05-16 00:40:00,141.545,141.62,141.539,141.617,363700001.0
2006-05-16 00:45:00,141.62,141.685,141.615,141.661,402400003.0
2006-05-16 00:50:00,141.646,141.671,141.618,141.648,632700004.0
2006-05-16 00:55:00,141.642,141.657,141.529,141.529,666199999.0
2006-05-16 01:00:00,141.521,141.542,141.475,141.481,516699996.0
2006-05-16 01:05:00,141.487,141.491,141.41,141.447,387199997.0
2006-05-16 01:10:00,141.447,141.447,141.385,141.387,520300001.0
2006-05-16 01:15:00,141.394,141.417,141.373,141.378,632999994.0
2006-05-16 01:20:00,141.381,141.451,141.381,141.44,405500000.0
2006-05-16 01:25:00,141.467,141.521,141.454,141.469,655299999.0
2006-05-16 01:30:00,141.461,141.487,141.441,141.487,522500000.0
2006-05-16 01:35:00,141.496,141.563,141.483,141.563,330299998.0
2006-05-16 01:40:00,141.562,141.713,141.562,141.662,652599999.0
2006-05-16 01:45:00,141.654,141.673,141.612,141.631,334699999.0
2006-05-16 01:50:00,141.622,141.645,141.594,141.599,605699994.0
2006-05-16 01:55:00,141.612,141.667,141.595,141.667,456299997.0
2006-05-16 02:00:00,141.663,141.668,141.58,141.58,417700002.0
2006-05-16 02:05:00,141.558,141.578,141.548,141.557,487399995.0
2006-05-16 02:10:00,141.558,141.566,141.488,141.514,377499999.0
2006-05-16 02:15:00,141.52,141.581,141.518,141.52,402899996.0
2006-05-16 02:20:00,141.52,141.568,141.496,141.524,659500002.0
2006-05-16 02:25:00,141.52,141.52,141.315,141.315,602700002.0
2006-05-16 02:30:00,141.323,141.424,141.323,141.424,295700000.0
2006-05-16 02:35:00,141.423,141.433,141.386,141.406,660300004.0
2006-05-16 02:40:00,141.38,141.399,141.346,141.39,484800000.0
2006-05-16 02:45:00,141.389,141.407,141.378,141.39,481600001.0
2006-05-16 02:50:00,141.391,141.431,141.369,141.396,358600000.0
2006-05-16 02:55:00,141.386,141.457,141.368,141.449,576500001.0
2006-05-16 03:00:00,141.448,141.507,141.405,141.499,476799995.0
2006-05-16 03:05:00,141.498,141.548,141.492,141.544,559899998.0
2006-05-16 03:10:00,141.55,141.591,141.526,141.591,512399999.0
2006-05-16 03:15:00,141.592,141.615,141.542,141.595,345599995.0
2006-05-16 03:20:00,141.592,141.607,141.546,141.546,501700004.0
2006-05-16 03:25:00,141.535,141.535,141.442,141.442,556400001.0
2006-05-16 03:30:00,141.435,141.453,141.383,141.395,516600003.0
2006-05-16 03:35:00,141.388,141.42,141.36,141.42,354100000.0
2006-05-16 03:40:00,141.413,141.413,141.361,141.365,401100002.0
2006-05-16 03:45:00,141.355,141.363,141.227,141.237,618700001.0
2006-05-16 03:50:00,141.238,141.28,141.224,141.269,577400007.0
2006-05-16 03:55:00,141.268,141.287,141.236,141.277,396800000.0
2006-05-16 04:00:00,141.28,141.294,141.264,141.267,564599999.0
2006-05-16 04:05:00,141.261,141.274,141.237,141.237,642200006.0
2006-05-16 04:10:00,141.24,141.306,141.24,141.302,388599996.0
2006-05-16 04:15:00,141.297,141.341,141.295,141.33,404200001.0
2006-05-16 04:20:00,141.332,141.34,141.313,141.322,461199999.0
2006-05-16 04:25:00,141.332,141.348,141.299,141.311,416299998.0
2006-05-16 04:30:00,141.319,141.319,141.267,141.278,395500001.0
2006-05-16 04:35:00,141.27,141.307,141.26,141.302,438099994.0
2006-05-16 04:40:00,141.315,141.315,141.275,141.29,241500004.0
2006-05-16 04:45:00,141.282,141.325,141.28,141.321,384700000.0
2006-05-16 04:50:00,141.309,141.32,141.3,141.316,321500001.0
2006-05-16 04:55:00,141.322,141.357,141.322,141.343,420400001.0
2006-05-16 05:00:00,141.344,141.347,141.322,141.322,718299998.0
2006-05-16 05:05:00,141.317,141.339,141.308,141.32,802900006.0
2006-05-16 05:10:00,141.319,141.34,141.306,141.319,483200000.0
2006-05-16 05:15:00,141.334,141.338,141.25,141.267,629999996.0
2006-05-16 05:20:00,141.253,141.253,141.166,141.223,520599999.0
2006-05-16 05:25:00,141.205,141.237,141.183,141.227,589400000.0
2006-05-16 05:30:00,141.22,141.22,141.19,141.193,527899999.0
2006-05-16 05:35:00,141.185,141.191,141.12,141.141,466399998.0
2006-05-16 05:40:00,141.153,141.162,141.114,141.127,418399995.0
2006-05-16 05:45:00,141.132,141.158,141.118,141.142,485500003.0
2006-05-16 05:50:00,141.147,141.231,141.147,141.191,502699994.0
2006-05-16 05:55:00,141.195,141.207,141.148,141.175,484400002.0
2006-05-16 06:00:00,141.17,141.287,141.168,141.26,622599996.0
2006-05-16 06:05:00,141.27,141.309,141.25,141.298,440700000.0
2006-05-16 06:10:00,141.305,141.36,141.289,141.289,343999998.0
2006-05-16 06:15:00,141.289,141.289,141.195,141.202,437100001.0
2006-05-16 06:20:00,141.204,141.221,141.139,141.161,451899998.0
2006-05-16 06:25:00,141.167,141.185,141.115,141.115,457000002.0
2006-05-16 06:30:00,141.107,141.168,141.102,141.155,595599993.0
2006-05-16 06:35:00,141.162,141.185,141.162,141.165,408000000.0
2006-05-16 06:40:00,141.172,141.204,141.161,141.167,514900002.0
2006-05-16 06:45:00,141.165,141.212,141.15,141.21,487899998.0
2006-05-16 06:50:00,141.225,141.229,141.142,141.142,472499999.0
2006-05-16 06:55:00,141.148,141.165,141.098,141.125,460199998.0
2006-05-16 07:00:00,141.13,141.13,140.886,140.939,551200000.0
2006-05-16 07:05:00,140.935,140.973,140.837,140.837,425599998.0
2006-05-16 07:10:00,140.841,140.886,140.829,140.886,547700002.0
2006-05-16 07:15:00,140.88,140.912,140.868,140.901,573500009.0
2006-05-16 07:20:00,140.888,140.926,140.888,140.908,409700002.0
2006-05-16 07:25:00,140.907,140.97,140.894,140.958,633499999.0
2006-05-16 07:30:00,140.951,141.023,140.944,140.955,492699997.0
2006-05-16 07:35:00,140.949,140.965,140.902,140.911,594900005.0
2006-05-16 07:40:00,140.913,140.926,140.856,140.86,473099995.0
2006-05-16 07:45:00,140.858,140.942,140.858,140.942,499499997.0
2006-05-16 07:50:00,140.954,140.968,140.926,140.941,569199996.0
2006-05-16 07:55:00,140.948,141.109,140.948,141.074,387699998.0
2006-05-16 08:00:00,141.067,141.125,141.043,141.118,365500000.0
2006-05-16 08:05:00,141.136,141.264,141.114,141.235,527599995.0
2006-05-16 08:10:00,141.214,141.255,141.186,141.215,484700001.0
2006-05-16 08:15:00,141.208,141.279,141.197,141.277,626500001.0
2006-05-16 08:20:00,141.266,141.266,141.126,141.135,632999996.0
2006-05-16 08:25:00,141.111,141.117,141.072,141.086,495299992.0
2006-05-16 08:30:00,141.087,141.112,141.067,141.084,637799996.0
2006-05-16 08:35:00,141.071,141.071,141.049,141.062,481500000.0
2006-05-16 08:40:00,141.061,141.103,141.04,141.04,461599999.0
2006-05-16 08:45:00,141.031,141.045,140.997,141.018,460900001.0
2006-05-16 08:50:00,141.02,141.046,141.011,141.011,425300001.0
2006-05-16 08:55:00,141.019,141.145,141.014,141.14,554000002.0
2006-05-16 09:00:00,141.125,141.142,141.094,141.132,465700002.0
2006-05-16 09:05:00,141.123,141.178,141.106,141.178,406899994.0
2006-05-16 09:10:00,141.167,141.254,141.157,141.24,446200001.0
2006-05-16 09:15:00,141.243,141.284,141.221,141.238,557999992.0
2006-05-16 09:20:00,141.234,141.354,141.234,141.314,457599999.0
2006-05-16 09:25:00,141.3,141.32,141.29,141.29,391999996.0
2006-05-16 09:30:00,141.287,141.343,141.287,141.343,594600001.0
2006-05-16 09:35:00,141.347,141.385,141.334,141.345,524899999.0
2006-05-16 09:40:00,141.358,141.478,141.345,141.446,527500002.0
2006-05-16 09:45:00,141.456,141.527,141.422,141.504,408500000.0
2006-05-16 09:50:00,141.489,141.489,141.285,141.289,454999998.0
2006-05-16 09:55:00,141.294,141.338,141.222,141.338,375299999.0
2006-05-16 10:00:00,141.339,141.367,141.3,141.365,417599997.0
2006-05-16 10:05:00,141.362,141.375,141.343,141.343,555300002.0
2006-05-16 10:10:00,141.347,141.355,141.293,141.313,552499999.0
2006-05-16 10:15:00,141.321,141.379,141.319,141.363,435000001.0
2006-05-16 10:20:00,141.37,141.39,141.34,141.34,553300000.0
2006-05-16 10:25:00,141.333,141.38,141.33,141.375,619399992.0
2006-05-16 10:30:00,141.37,141.387,141.337,141.371,610999994.0
2006-05-16 10:35:00,141.362,141.362,141.26,141.27,520200004.0
2006-05-16 10:40:00,141.28,141.29,141.246,141.249,459200004.0
2006-05-16 10:45:00,141.266,141.33,141.266,141.31,569200005.0
2006-05-16 10:50:00,141.305,141.364,141.3,141.309,349400002.0
2006-05-16 10:55:00,141.327,141.487,141.295,141.481,496799995.0
2006-05-16 11:00:00,141.401,141.401,141.224,141.322,416399999.0
2006-05-16 11:05:00,141.336,141.336,141.241,141.258,481699998.0
2006-05-16 11:10:00,141.25,141.275,141.142,141.176,536199996.0
2006-05-16 11:15:00,141.173,141.177,141.099,141.125,626000002.0
2006-05-16 11:20:00,141.107,141.111,140.978,140.991,467499994.0
2006-05-16 11:25:00,140.987,141.075,140.98,141.036,470799999.0
2006-05-16 11:30:00,141.033,141.106,141.026,141.076,389600000.0
2006-05-16 11:35:00,141.063,141.097,141.04,141.076,587100001.0
2006-05-16 11:40:00,141.073,141.101,141.065,141.095,531499998.0
2006-05-16 11:45:00,141.095,141.273,141.085,141.273,554799999.0
2006-05-16 11:50:00,141.269,141.341,141.254,141.27,379299997.0
2006-05-16 11:55:00,141.266,141.328,141.228,141.316,570999998.0
2006-05-16 12:00:00,141.32,141.402,141.32,141.352,563200003.0
2006-05-16 12:05:00,141.358,141.389,141.307,141.307,414399997.0
2006-05-16 12:10:00,141.323,141.39,141.32,141.388,478100003.0
2006-05-16 12:15:00,141.386,141.402,141.347,141.388,616500000.0
2006-05-16 12:20:00,141.385,141.456,141.361,141.378,396399993.0
2006-05-16 12:25:00,141.388,141.388,141.316,141.316,380799997.0
2006-05-16 12:30:00,141.307,141.323,141.287,141.314,416799999.0
2006-05-16 12:35:00,141.315,141.325,141.257,141.257,442300002.0
2006-05-16 12:40:00,141.257,141.298,141.257,141.288,506400003.0
2006-05-16 12:45:00,141.303,141.36,141.282,141.344,439799997.0
2006-05-16 12:50:00,141.346,141.372,141.329,141.331,432000008.0
2006-05-16 12:55:00,141.33,141.358,141.323,141.356,530600001.0
2006-05-16 13:00:00,141.361,141.43,141.34,141.417,376199997.0
2006-05-16 13:05:00,141.405,141.442,141.405,141.44,471799995.0
2006-05-16 13:10:00,141.439,141.441,141.384,141.41,401399998.0
2006-05-16 13:15:00,141.409,141.445,141.268,141.268,331099996.0
2006-05-16 13:20:00,141.268,141.302,141.254,141.279,517399999.0
2006-05-16 13:25:00,141.287,141.36,141.287,141.316,453800001.0
2006-05-16 13:30:00,141.332,141.34,141.276,141.295,536599999.0
2006-05-16 13:35:00,141.292,141.351,141.291,141.342,471899998.0
2006-05-16 13:40:00,141.341,141.355,141.315,141.315,520599997.0
2006-05-16 13:45:00,141.312,141.334,141.304,141.334,330899994.0
2006-05-16 13:50:00,141.333,141.352,141.261,141.261,457999998.0
2006-05-16 13:55:00,141.269,141.307,141.269,141.29,362999997.0
2006-05-16 14:00:00,141.287,141.295,141.26,141.269,488699996.0
2006-05-16 14:05:00,141.262,141.272,141.237,141.27,540000001.0
2006-05-16 14:10:00,141.27,141.306,141.257,141.306,343599999.0
2006-05-16 14:15:00,141.307,141.326,141.286,141.301,519899995.0
2006-05-16 14:20:00,141.308,141.353,141.271,141.348,401700000.0
2006-05-16 14:25:00,141.333,141.351,141.297,141.33,412300002.0
2006-05-16 14:30:00,141.325,141.401,141.284,141.341,333799997.0
2006-05-16 14:35:00,141.319,141.427,141.299,141.4,495799997.0
2006-05-16 14:40:00,141.392,141.452,141.332,141.333,354000001.0
2006-05-16 14:45:00,141.313,141.36,141.295,141.309,466700000.0
2006-05-16 14:50:00,141.296,141.311,141.253,141.272,385700000.0
2006-05-16 14:55:00,141.256,141.286,141.23,141.26,649600001.0
2006-05-16 15:00:00,141.269,141.316,141.266,141.312,471399995.0
2006-05-16 15:05:00,141.298,141.299,141.238,141.297,510800000.0
2006-05-16 15:10:00,141.307,141.349,141.295,141.333,762299997.0
2006-05-16 15:15:00,141.34,141.456,141.185,141.444,424499995.0
2006-05-16 15:20:00,141.449,141.515,141.444,141.515,464099997.0
2006-05-16 15:25:00,141.524,141.564,141.511,141.52,480599998.0
2006-05-16 15:30:00,141.512,141.533,141.485,141.512,574699998.0
2006-05-16 15:35:00,141.511,141.511,141.45,141.45,418699996.0
2006-05-16 15:40:00,141.441,141.494,141.434,141.466,482100000.0
2006-05-16 15:45:00,141.468,141.522,141.45,141.459,429499999.0
2006-05-16 15:50:00,141.455,141.469,141.392,141.399,488299997.0
2006-05-16 15:55:00,141.392,141.42,141.381,141.42,403799994.0
2006-05-16 16:00:00,141.418,141.419,141.384,141.402,543800001.0
2006-05-16 16:05:00,141.402,141.41,141.338,141.405,329400001.0
2006-05-16 16:10:00,141.412,141.422,141.38,141.422,388299998.0
2006-05-16 16:15:00,141.432,141.468,141.409,141.442,429300000.0
2006-05-16 16:20:00,141.45,141.509,141.44,141.468,465499998.0
2006-05-16 16:25:00,141.463,141.463,141.415,141.433,464499997.0
2006-05-16 16:30:00,141.446,141.468,141.429,141.433,526799997.0
2006-05-16 16:35:00,141.432,141.453,141.423,141.452,447900002.0
2006-05-16 16:40:00,141.441,141.452,141.403,141.436,592399999.0
2006-05-16 16:45:00,141.449,141.453,141.382,141.418,402999999.0
2006-05-16 16:50:00,141.413,141.506,141.384,141.494,370699999.0
2006-05-16 16:55:00,141.504,141.531,141.428,141.428,470699992.0
2006-05-16 17:00:00,141.4,141.437,141.38,141.437,697799996.0
2006-05-16 17:05:00,141.436,141.436,141.254,141.26,491700000.0
2006-05-16 17:10:00,141.264,141.303,141.232,141.239,334900001.0
2006-05-16 17:15:00,141.241,141.243,141.113,141.131,477399998.0
2006-05-16 17:20:00,141.136,141.142,141.114,141.114,492000001.0
2006-05-16 17:25:00,141.113,141.123,141.053,141.067,435699996.0
2006-05-16 17:30:00,141.079,141.112,141.041,141.041,439699999.0
2006-05-16 17:35:00,141.036,141.048,141.009,141.009,633300000.0
2006-05-16 17:40:00,141.003,141.031,140.978,140.997,470000005.0
2006-05-16 17:45:00,141.008,141.074,141.008,141.025,444999998.0
2006-05-16 17:50:00,141.029,141.063,141.024,141.063,391800004.0
2006-05-16 17:55:00,141.057,141.064,141.026,141.05,511000000.0
2006-05-16 18:00:00,141.049,141.1,141.041,141.08,6455599991.0
2006-05-16 18:05:00,141.084,141.141,141.081,141.09,7642099982.0
2006-05-16 18:10:00,141.094,141.11,141.072,141.102,5368899993.0
2006-05-16 18:15:00,141.101,141.116,141.066,141.066,5514499985.0
2006-05-16 18:20:00,141.073,141.096,141.057,141.057,6109999994.0
2006-05-16 18:25:00,141.06,141.09,141.044,141.08,4746599966.0
2006-05-16 18:30:00,141.072,141.107,141.048,141.08,5122799991.0
2006-05-16 18:35:00,141.079,141.103,141.067,141.093,2973999997.0
2006-05-16 18:40:00,141.09,141.122,141.078,141.111,2602500003.0
2006-05-16 18:45:00,141.107,141.131,141.079,141.112,2217499991.0
2006-05-16 18:50:00,141.108,141.127,141.084,141.102,4115100005.0
2006-05-16 18:55:00,141.103,141.124,141.079,141.105,3750499997.0
2006-05-16 19:00:00,141.094,141.124,141.085,141.097,2195300006.0
2006-05-16 19:05:00,141.106,141.115,141.058,141.086,3986499980.0
2006-05-16 19:10:00,141.093,141.095,141.068,141.071,1275799995.0
2006-05-16 19:15:00,141.065,141.103,141.065,141.099,2593899987.0
2006-05-16 19:20:00,141.105,141.13,141.071,141.093,2646900000.0
2006-05-16 19:25:00,141.085,141.13,141.071,141.122,3521200005.0
2006-05-16 19:30:00,141.127,141.134,141.094,141.113,3789199994.0
2006-05-16 19:35:00,141.107,141.125,141.076,141.099,2578199985.0
2006-05-16 19:40:00,141.098,141.101,141.059,141.06,2364899999.0
2006-05-16 19:45:00,141.062,141.072,141.041,141.042,2050999997.0
2006-05-16 19:50:00,141.05,141.072,141.042,141.071,2372199999.0
2006-05-16 19:55:00,141.075,141.098,141.05,141.098,2595700001.0
2006-05-16 20:00:00,141.113,141.132,141.094,141.1,1559299999.0
2006-05-16 20:05:00,141.097,141.107,141.076,141.091,2442399993.0
2006-05-16 20:10:00,141.087,141.123,141.082,141.115,2494999995.0
2006-05-16 20:15:00,141.125,141.142,141.104,141.13,2143899998.0
2006-05-16 20:20:00,141.13,141.141,141.098,141.103,1780499986.0
2006-05-16 20:25:00,141.095,141.118,141.068,141.109,3539699989.0
2006-05-16 20:30:00,141.109,141.139,141.074,141.09,4906799995.0
2006-05-16 20:35:00,141.089,141.109,141.074,141.096,2763700013.0
2006-05-16 20:40:00,141.091,141.119,141.08,141.099,2877500003.0
2006-05-16 20:45:00,141.105,141.125,141.08,141.123,3235500002.0
2006-05-16 20:50:00,141.116,141.12,141.08,141.091,3068100000.0
2006-05-16 20:55:00,141.086,141.153,141.085,141.139,4748799975.0
2006-05-16 21:00:00,141.141,141.141,141.098,141.113,3509299994.0
2006-05-16 21:05:00,141.116,141.13,141.087,141.101,2582899990.0
2006-05-16 21:10:00,141.101,141.121,141.047,141.08,2813900014.0
2006-05-16 21:15:00,141.08,141.082,141.044,141.057,3091599995.0
2006-05-16 21:20:00,141.053,141.076,141.038,141.067,3913799995.0
2006-05-16 21:25:00,141.067,141.068,141.027,141.027,1312200005.0
2006-05-16 21:30:00,141.023,141.066,141.023,141.059,1465299991.0
2006-05-16 21:35:00,141.06,141.074,141.021,141.028,948600004.0
2006-05-16 21:40:00,141.032,141.054,141.025,141.039,1795399992.0
2006-05-16 21:45:00,141.04,141.067,141.033,141.054,1478499995.0
2006-05-16 21:50:00,141.061,141.067,141.049,141.06,502399995.0
2006-05-16 21:55:00,141.067,141.085,141.058,141.08,429700001.0
2006-05-16 22:00:00,141.083,141.108,141.082,141.097,1467600000.0
2006-05-16 22:05:00,141.09,141.107,141.076,141.107,536400002.0
2006-05-16 22:10:00,141.105,141.129,141.092,141.1,732299996.0
2006-05-16 22:15:00,141.103,141.14,141.102,141.133,655500000.0
2006-05-16 22:20:00,141.133,141.134,141.114,141.118,950600002.0
2006-05-16 22:25:00,141.122,141.138,141.113,141.12,1525300003.0
2006-05-16 22:30:00,141.123,141.129,141.092,141.113,805999991.0
2006-05-16 22:35:00,141.103,141.105,141.081,141.085,1219000004.0
2006-05-16 22:40:00,141.085,141.106,141.08,141.094,1347699998.0
2006-05-16 22:45:00,141.101,141.119,141.086,141.095,1003300004.0
2006-05-16 22:50:00,141.093,141.11,141.073,141.088,862399990.0
2006-05-16 22:55:00,141.083,141.115,141.066,141.1,606599997.0
2006-05-16 23:00:00,141.12,141.12,141.042,141.068,772300006.0
2006-05-16 23:05:00,141.073,141.083,140.984,141.041,446700003.0
2006-05-16 23:10:00,141.015,141.048,140.943,141.029,578700000.0
2006-05-16 23:15:00,141.01,141.04,140.966,141.014,573799996.0
2006-05-16 23:20:00,140.993,141.035,140.976,141.008,387099995.0
2006-05-16 23:25:00,140.997,141.022,140.964,140.994,439100001.0
2006-05-16 23:30:00,140.988,141.014,140.937,140.994,442399998.0
2006-05-16 23:35:00,141.005,141.078,140.951,141.078,580299997.0
2006-05-16 23:40:00,141.052,141.07,140.998,141.025,704299999.0
2006-05-16 23:45:00,141.033,141.098,141.007,141.042,383000000.0
2006-05-16 23:50:00,141.051,141.064,141.01,141.018,596399999.0
2006-05-16 23:55:00,141.018,141.048,141.011,141.035,533299997.0
2006-05-17 00:00:00,141.025,141.04,140.993,141.003,420200003.0
2006-05-17 00:05:00,141.004,141.004,140.98,141.001,383700000.0
2006-05-17 00:10:00,140.999,141.0,140.958,140.973,533700002.0
2006-05-17 00:15:00,140.975,140.987,140.954,140.975,489400006.0
2006-05-17 00:20:00,140.968,140.987,140.934,140.934,479499999.0
2006-05-17 00:25:00,140.94,140.949,140.925,140.94,377599995.0
2006-05-17 00:30:00,140.93,140.93,140.892,140.898,488399997.0
2006-05-17 00:35:00,140.901,140.91,140.891,140.908,523699999.0
2006-05-17 00:40:00,140.909,140.96,140.893,140.946,683599997.0
2006-05-17 00:45:00,140.949,140.96,140.933,140.938,319900000.0
2006-05-17 00:50:00,140.928,140.972,140.926,140.968,373299999.0
2006-05-17 00:55:00,140.97,141.04,140.97,141.028,539299997.0
2006-05-17 01:00:00,141.019,141.049,140.949,140.956,323699998.0
2006-05-17 01:05:00,140.953,140.956,140.921,140.939,501400000.0
2006-05-17 01:10:00,140.943,140.977,140.928,140.944,626899993.0
2006-05-17 01:15:00,140.936,140.968,140.924,140.961,472400000.0
2006-05-17 01:20:00,140.961,141.02,140.945,141.01,443499999.0
2006-05-17 01:25:00,141.036,141.064,141.027,141.055,425300002.0
2006-05-17 01:30:00,141.06,141.1,141.057,141.073,494100001.0
2006-05-17 01:35:00,141.074,141.08,141.045,141.057,530299994.0
2006-05-17 01:40:00,141.053,141.079,141.03,141.065,517900002.0
2006-05-17 01:45:00,141.075,141.083,141.027,141.035,380999999.0
2006-05-17 01:50:00,141.031,141.052,141.021,141.024,429800002.0
2006-05-17 01:55:00,141.042,141.08,141.031,141.074,437999998.0
2006-05-17 02:00:00,141.068,141.078,141.046,141.055,504900002.0
2006-05-17 02:05:00,141.052,141.068,141.042,141.062,352099997.0
2006-05-17 02:10:00,141.065,141.07,140.905,140.914,577400000.0
2006-05-17 02:15:00,140.892,140.923,140.778,140.778,482200003.0
2006-05-17 02:20:00,140.77,140.811,140.676,140.676,361799999.0
2006-05-17 02:25:00,140.643,140.673,140.564,140.644,497899998.0
2006-05-17 02:30:00,140.66,140.678,140.612,140.678,483099999.0
2006-05-17 02:35:00,140.68,140.738,140.669,140.687,409899997.0
2006-05-17 02:40:00,140.684,140.786,140.684,140.734,458600000.0
2006-05-17 02:45:00,140.717,140.756,140.664,140.705,308499999.0
2006-05-17 02:50:00,140.702,140.702,140.596,140.672,427800006.0
2006-05-17 02:55:00,140.667,140.752,140.662,140.729,678799998.0
2006-05-17 03:00:00,140.74,140.751,140.596,140.626,423200000.0
2006-05-17 03:05:00,140.622,140.674,140.603,140.655,454000000.0
2006-05-17 03:10:00,140.657,140.679,140.62,140.639,530299994.0
2006-05-17 03:15:00,140.643,140.681,140.629,140.673,650599998.0
2006-05-17 03:20:00,140.674,140.747,140.674,140.743,490699997.0
2006-05-17 03:25:00,140.735,140.742,140.707,140.72,592899999.0
2006-05-17 03:30:00,140.718,140.738,140.71,140.719,289199997.0
2006-05-17 03:35:00,140.719,140.742,140.705,140.735,350099996.0
2006-05-17 03:40:00,140.729,140.754,140.721,140.736,375600003.0
2006-05-17 03:45:00,140.74,140.767,140.739,140.767,367599997.0
2006-05-17 03:50:00,140.775,140.823,140.761,140.777,563900001.0
2006-05-17 03:55:00,140.768,140.773,140.748,140.756,349100000.0
2006-05-17 04:00:00,140.758,140.844,140.758,140.84,447400002.0
2006-05-17 04:05:00,140.835,140.846,140.809,140.812,437600000.0
2006-05-17 04:10:00,140.808,140.817,140.794,140.803,291999999.0
2006-05-17 04:15:00,140.802,140.847,140.802,140.84,447399995.0
2006-05-17 04:20:00,140.845,140.845,140.813,140.817,534399999.0
2006-05-17 04:25:00,140.814,140.829,140.786,140.786,512300003.0
2006-05-17 04:30:00,140.791,140.795,140.73,140.73,615099999.0
2006-05-17 04:35:00,140.74,140.752,140.724,140.733,501900003.0
2006-05-17 04:40:00,140.742,140.763,140.729,140.738,387100005.0
2006-05-17 04:45:00,140.737,140.751,140.722,140.745,532299996.0
2006-05-17 04:50:00,140.741,140.75,140.724,140.731,514000004.0
2006-05-17 04:55:00,140.733,140.75,140.714,140.715,530700008.0
2006-05-17 05:00:00,140.717,140.728,140.673,140.68,646699996.0
2006-05-17 05:05:00,140.677,140.723,140.677,140.702,479600001.0
2006-05-17 05:10:00,140.687,140.749,140.681,140.732,333499997.0
2006-05-17 05:15:00,140.735,140.757,140.727,140.757,472799999.0
2006-05-17 05:20:00,140.762,140.765,140.729,140.754,510799999.0
2006-05-17 05:25:00,140.744,140.769,140.716,140.769,449400001.0
2006-05-17 05:30:00,140.759,140.831,140.75,140.806,414900003.0
2006-05-17 05:35:00,140.803,140.866,140.76,140.82,513599999.0
2006-05-17 05:40:00,140.827,140.921,140.822,140.909,539399999.0
2006-05-17 05:45:00,140.909,140.942,140.862,140.862,427900000.0
2006-05-17 05:50:00,140.868,140.883,140.84,140.855,550599997.0
2006-05-17 05:55:00,140.858,140.885,140.85,140.877,568500001.0
2006-05-17 06:00:00,140.879,140.893,140.842,140.859,348099999.0
2006-05-17 06:05:00,140.868,140.88,140.851,140.878,530500002.0
2006-05-17 06:10:00,140.882,140.911,140.875,140.907,523800000.0
2006-05-17 06:15:00,140.905,140.905,140.855,140.858,401899999.0
2006-05-17 06:20:00,140.864,140.886,140.86,140.88,423400003.0
2006-05-17 06:25:00,140.885,140.885,140.852,140.854,359299999.0
2006-05-17 06:30:00,140.854,140.866,140.836,140.836,499699996.0
2006-05-17 06:35:00,140.84,140.882,140.84,140.875,484600002.0
2006-05-17 06:40:00,140.868,140.895,140.865,140.867,597000000.0
2006-05-17 06:45:00,140.862,140.894,140.848,140.85,529000001.0
2006-05-17 06:50:00,140.856,140.89,140.848,140.882,483099997.0
2006-05-17 06:55:00,140.887,140.928,140.887,140.928,506900000.0
2006-05-17 07:00:00,140.933,140.933,140.898,140.923,633999998.0
2006-05-17 07:05:00,140.899,140.919,140.888,140.892,473499997.0
2006-05-17 07:10:00,140.901,140.904,140.856,140.902,509699999.0
2006-05-17 07:15:00,140.898,140.918,140.891,140.918,600299998.0
2006-05-17 07:20:00,140.91,140.977,140.91,140.977,405699997.0
2006-05-17 07:25:00,140.97,140.975,140.923,140.93,436199998.0
2006-05-17 07:30:00,140.933,140.954,140.922,140.928,444600000.0
2006-05-17 07:35:00,140.927,140.964,140.911,140.93,536600006.0
2006-05-17 07:40:00,140.924,140.933,140.904,140.917,432299999.0
2006-05-17 07:45:00,140.913,140.956,140.913,140.94,348499997.0
2006-05-17 07:50:00,140.951,140.951,140.914,140.931,555600002.0
2006-05-17 07:55:00,140.93,140.93,140.845,140.864,306700003.0
2006-05-17 08:00:00,140.857,140.874,140.833,140.874,505599997.0
2006-05-17 08:05:00,140.882,140.884,140.793,140.793,355099997.0
2006-05-17 08:10:00,140.798,140.863,140.783,140.863,413799994.0
2006-05-17 08:15:00,140.863,140.863,140.818,140.824,451900004.0
2006-05-17 08:20:00,140.816,140.839,140.807,140.837,566900002.0
2006-05-17 08:25:00,140.836,140.9,140.829,140.9,749199999.0
2006-05-17 08:30:00,140.902,140.98,140.898,140.941,624300001.0
2006-05-17 08:35:00,140.926,140.949,140.903,140.914,646600000.0
2006-05-17 08:40:00,140.909,140.932,140.89,140.908,523700000.0
2006-05-17 08:45:00,140.898,140.898,140.853,140.895,512100002.0
2006-05-17 08:50:00,140.901,140.948,140.868,140.917,469599998.0
2006-05-17 08:55:00,140.921,140.928,140.895,140.904,713099992.0
2006-05-17 09:00:00,140.903,140.906,140.781,140.812,531600000.0
2006-05-17 09:05:00,140.796,140.807,140.688,140.779,417999998.0
2006-05-17 09:10:00,140.741,140.741,140.633,140.66,627200002.0
2006-05-17 09:15:00,140.664,140.688,140.617,140.641,558599993.0
2006-05-17 09:20:00,140.631,140.728,140.626,140.653,703600000.0
2006-05-17 09:25:00,140.654,140.713,140.654,140.679,545099999.0
2006-05-17 09:30:00,140.685,140.73,140.684,140.706,607799998.0
2006-05-17 09:35:00,140.704,140.725,140.688,140.725,457300003.0
2006-05-17 09:40:00,140.725,140.745,140.697,140.735,574399995.0
2006-05-17 09:45:00,140.749,140.801,140.726,140.763,409599995.0
2006-05-17 09:50:00,140.768,140.85,140.767,140.85,427800001.0
2006-05-17 09:55:00,140.843,140.843,140.749,140.782,472599995.0
2006-05-17 10:00:00,140.755,140.76,140.701,140.716,386100000.0
2006-05-17 10:05:00,140.72,140.741,140.703,140.704,385700000.0
2006-05-17 10:10:00,140.704,140.799,140.697,140.78,637799998.0
2006-05-17 10:15:00,140.78,140.819,140.771,140.812,697200000.0
2006-05-17 10:20:00,140.803,140.803,140.759,140.763,494499993.0
2006-05-17 10:25:00,140.769,140.773,140.731,140.75,405300001.0
2006-05-17 10:30:00,140.754,140.806,140.744,140.802,528699998.0
2006-05-17 10:35:00,140.807,140.818,140.777,140.787,462400006.0
2006-05-17 10:40:00,140.785,140.827,140.771,140.816,397000003.0
2006-05-17 10:45:00,140.818,140.861,140.801,140.83,506500000.0
2006-05-17 10:50:00,140.831,140.838,140.728,140.752,635500002.0
2006-05-17 10:55:00,140.761,140.822,140.721,140.815,413699999.0
2006-05-17 11:00:00,140.809,140.832,140.735,140.769,549399995.0
2006-05-17 11:05:00,140.779,140.833,140.761,140.822,432599998.0
2006-05-17 11:10:00,140.822,140.851,140.799,140.812,562799999.0
2006-05-17 11:15:00,140.781,140.868,140.772,140.847,532800000.0
2006-05-17 11:20:00,140.855,140.86,140.769,140.775,392400001.0
2006-05-17 11:25:00,140.774,140.822,140.757,140.799,590699996.0
2006-05-17 11:30:00,140.81,140.817,140.739,140.748,390099998.0
2006-05-17 11:35:00,140.744,140.8,140.741,140.795,595199999.0
2006-05-17 11:40:00,140.786,140.807,140.777,140.784,431700003.0
2006-05-17 11:45:00,140.779,140.835,140.768,140.776,438099996.0
2006-05-17 11:50:00,140.764,140.804,140.744,140.8,489500000.0
2006-05-17 11:55:00,140.808,140.811,140.784,140.795,566699998.0
2006-05-17 12:00:00,140.797,140.835,140.783,140.805,504399997.0
2006-05-17 12:05:00,140.802,140.831,140.785,140.813,381700003.0
2006-05-17 12:10:00,140.815,140.821,140.786,140.799,455699998.0
2006-05-17 12:15:00,140.797,140.84,140.797,140.828,505100003.0
2006-05-17 12:20:00,140.84,140.948,140.84,140.948,376600002.0
2006-05-17 12:25:00,140.961,141.02,140.949,140.967,653099998.0
2006-05-17 12:30:00,140.957,140.957,140.883,140.894,458900001.0
2006-05-17 12:35:00,140.898,140.915,140.885,140.885,359700005.0
2006-05-17 12:40:00,140.881,140.881,140.825,140.825,391399999.0
2006-05-17 12:45:00,140.829,140.844,140.738,140.752,486200002.0
2006-05-17 12:50:00,140.755,140.777,140.737,140.773,399200002.0
2006-05-17 12:55:00,140.769,140.789,140.757,140.76,437499998.0
2006-05-17 13:00:00,140.757,140.757,140.723,140.747,485500003.0
2006-05-17 13:05:00,140.737,140.766,140.728,140.759,648099993.0
2006-05-17 13:10:00,140.746,140.775,140.741,140.745,468800004.0
2006-05-17 13:15:00,140.745,140.759,140.725,140.737,418900000.0
2006-05-17 13:20:00,140.745,140.772,140.729,140.772,486700001.0
2006-05-17 13:25:00,140.764,140.793,140.732,140.78,400400000.0
2006-05-17 13:30:00,140.778,140.799,140.762,140.791,525100004.0
2006-05-17 13:35:00,140.79,140.901,140.79,140.865,365600000.0
2006-05-17 13:40:00,140.865,140.922,140.858,140.922,452899997.0
2006-05-17 13:45:00,140.916,140.916,140.832,140.852,534399997.0
2006-05-17 13:50:00,140.84,140.919,140.798,140.822,452900001.0
2006-05-17 13:55:00,140.839,140.866,140.795,140.814,322699998.0
2006-05-17 14:00:00,140.831,140.874,140.805,140.812,500899997.0
2006-05-17 14:05:00,140.801,140.836,140.787,140.812,497700005.0
2006-05-17 14:10:00,140.816,140.878,140.816,140.855,423800003.0
2006-05-17 14:15:00,140.852,140.88,140.849,140.861,421799999.0
2006-05-17 14:20:00,140.877,140.908,140.869,140.883,481699998.0
2006-05-17 14:25:00,140.889,140.934,140.847,140.902,532999995.0
2006-05-17 14:30:00,140.875,140.905,140.753,140.858,646599995.0
2006-05-17 14:35:00,140.843,140.912,140.736,140.752,487099995.0
2006-05-17 14:40:00,140.763,140.84,140.709,140.811,455399998.0
2006-05-17 14:45:00,140.801,140.878,140.775,140.878,607899995.0
2006-05-17 14:50:00,140.868,140.877,140.808,140.808,501100001.0
2006-05-17 14:55:00,140.803,140.843,140.776,140.776,559499997.0
2006-05-17 15:00:00,140.794,140.798,140.769,140.797,346299998.0
2006-05-17 15:05:00,140.788,140.788,140.756,140.772,460200001.0
2006-05-17 15:10:00,140.769,140.78,140.686,140.727,771100006.0
2006-05-17 15:15:00,140.705,140.71,140.585,140.585,482499997.0
2006-05-17 15:20:00,140.545,140.594,140.525,140.549,542399997.0
2006-05-17 15:25:00,140.55,140.55,140.48,140.519,337899998.0
2006-05-17 15:30:00,140.517,140.662,140.511,140.624,402400001.0
2006-05-17 15:35:00,140.625,140.629,140.462,140.472,496799995.0
2006-05-17 15:40:00,140.482,140.556,140.46,140.551,389399999.0
2006-05-17 15:45:00,140.561,140.602,140.51,140.52,412599999.0
2006-05-17 15:50:00,140.505,140.513,140.411,140.465,362700002.0
2006-05-17 15:55:00,140.455,140.49,140.364,140.39,561100004.0
2006-05-17 16:00:00,140.374,140.454,140.363,140.412,504000002.0
2006-05-17 16:05:00,140.406,140.528,140.39,140.526,555300001.0
2006-05-17 16:10:00,140.519,140.565,140.468,140.546,393499998.0
2006-05-17 16:15:00,140.559,140.568,140.505,140.515,538900000.0
2006-05-17 16:20:00,140.522,140.525,140.452,140.465,662900000.0
2006-05-17 16:25:00,140.468,140.49,140.334,140.343,592600001.0
2006-05-17 16:30:00,140.349,140.377,140.185,140.245,685200003.0
2006-05-17 16:35:00,140.255,140.307,140.204,140.218,527099996.0
2006-05-17 16:40:00,140.219,140.355,140.206,140.343,634399995.0
2006-05-17 16:45:00,140.352,140.352,140.265,140.33,448000001.0
2006-05-17 16:50:00,140.345,140.388,140.33,140.384,651300003.0
2006-05-17 16:55:00,140.385,140.41,140.316,140.368,438000000.0
2006-05-17 17:00:00,140.366,140.369,140.279,140.29,652900004.0
2006-05-17 17:05:00,140.279,140.33,140.279,140.299,444799994.0
2006-05-17 17:10:00,140.309,140.363,140.309,140.349,429000002.0
2006-05-17 17:15:00,140.34,140.421,140.331,140.411,599199998.0
2006-05-17 17:20:00,140.417,140.566,140.386,140.526,398300000.0
2006-05-17 17:25:00,140.529,140.583,140.49,140.583,577900000.0
2006-05-17 17:30:00,140.598,140.6,140.48,140.543,459099996.0
2006-05-17 17:35:00,140.529,140.547,140.479,140.479,453800004.0
2006-05-17 17:40:00,140.469,140.539,140.464,140.503,412899999.0
2006-05-17 17:45:00,140.514,140.555,140.481,140.551,449299997.0
2006-05-17 17:50:00,140.574,140.61,140.545,140.61,453100000.0
2006-05-17 17:55:00,140.613,140.696,140.549,140.683,631699998.0
2006-05-17 18:00:00,140.718,140.95,140.718,140.839,6070499980.0
2006-05-17 18:05:00,140.82,140.865,140.749,140.758,7649299982.0
2006-05-17 18:10:00,140.755,140.755,140.697,140.727,5586999990.0
2006-05-17 18:15:00,140.727,140.765,140.689,140.7,5037800000.0
2006-05-17 18:20:00,140.702,140.718,140.66,140.705,6307799975.0
2006-05-17 18:25:00,140.712,140.775,140.702,140.775,4644199988.0
2006-05-17 18:30:00,140.782,140.804,140.756,140.793,5316999976.0
2006-05-17 18:35:00,140.803,140.902,140.789,140.844,3384700003.0
2006-05-17 18:40:00,140.838,140.859,140.797,140.8,2511100004.0
2006-05-17 18:45:00,140.793,140.818,140.78,140.78,2387000005.0
2006-05-17 18:50:00,140.779,140.799,140.768,140.775,3997000004.0
2006-05-17 18:55:00,140.781,140.8,140.701,140.737,3362699995.0
2006-05-17 19:00:00,140.737,140.801,140.729,140.765,2180800002.0
2006-05-17 19:05:00,140.772,140.805,140.726,140.726,3965299997.0
2006-05-17 19:10:00,140.727,140.734,140.703,140.718,1324900002.0
2006-05-17 19:15:00,140.715,140.744,140.69,140.69,2805799991.0
2006-05-17 19:20:00,140.687,140.692,140.64,140.689,2843800008.0
2006-05-17 19:25:00,140.691,140.723,140.666,140.715,3291799971.0
2006-05-17 19:30:00,140.716,140.717,140.671,140.684,3993499991.0
2006-05-17 19:35:00,140.684,140.737,140.684,140.715,2782100003.0
2006-05-17 19:40:00,140.721,140.805,140.709,140.783,2591300000.0
2006-05-17 19:45:00,140.784,140.794,140.754,140.767,1852200003.0
2006-05-17 19:50:00,140.765,140.767,140.725,140.737,1941699995.0
2006-05-17 19:55:00,140.75,140.818,140.75,140.785,2720700015.0
2006-05-17 20:00:00,140.785,140.842,140.755,140.835,1523499996.0
2006-05-17 20:05:00,140.835,140.852,140.812,140.83,2477500004.0
2006-05-17 20:10:00,140.829,140.867,140.811,140.823,3125200001.0
2006-05-17 20:15:00,140.821,140.936,140.739,140.915,2092899999.0
2006-05-17 20:20:00,140.913,140.973,140.881,140.938,2016300007.0
2006-05-17 20:25:00,140.942,140.994,140.927,140.98,3690400006.0
2006-05-17 20:30:00,140.991,141.377,140.985,141.358,5139000013.0
2006-05-17 20:35:00,141.367,141.45,141.335,141.395,2852800000.0
2006-05-17 20:40:00,141.383,141.481,141.383,141.458,2954599999.0
2006-05-17 20:45:00,141.46,141.46,141.339,141.363,2978999985.0
2006-05-17 20:50:00,141.361,141.456,141.361,141.395,2921699993.0
2006-05-17 20:55:00,141.39,141.458,141.383,141.417,5036900001.0
2006-05-17 21:00:00,141.415,141.425,141.375,141.38,3677599997.0
2006-05-17 21:05:00,141.391,141.443,141.364,141.393,2089900001.0
2006-05-17 21:10:00,141.4,141.424,141.398,141.41,2327299993.0
2006-05-17 21:15:00,141.411,141.464,141.403,141.42,2818900014.0
2006-05-17 21:20:00,141.42,141.435,141.375,141.39,3734499998.0
2006-05-17 21:25:00,141.385,141.397,141.362,141.38,1488100002.0
2006-05-17 21:30:00,141.377,141.407,141.353,141.403,1347300002.0
2006-05-17 21:35:00,141.404,141.44,141.384,141.384,1057299994.0
2006-05-17 21:40:00,141.382,141.434,141.375,141.426,1784499996.0
2006-05-17 21:45:00,141.43,141.435,141.397,141.409,1314399997.0
2006-05-17 21:50:00,141.412,141.475,141.412,141.468,425399995.0
2006-05-17 21:55:00,141.462,141.477,141.413,141.43,514000000.0
2006-05-17 22:00:00,141.437,141.451,141.407,141.432,1404400002.0
2006-05-17 22:05:00,141.429,141.484,141.422,141.475,512500003.0
2006-05-17 22:10:00,141.478,141.499,141.462,141.462,715600002.0
2006-05-17 22:15:00,141.46,141.488,141.45,141.478,635200003.0
2006-05-17 22:20:00,141.477,141.504,141.434,141.436,710800004.0
2006-05-17 22:25:00,141.428,141.446,141.402,141.446,1258899996.0
2006-05-17 22:30:00,141.44,141.45,141.392,141.4,860799990.0
2006-05-17 22:35:00,141.397,141.421,141.36,141.36,1477999998.0
2006-05-17 22:40:00,141.365,141.401,141.363,141.387,1177400000.0
2006-05-17 22:45:00,141.391,141.447,141.381,141.435,1066699999.0
2006-05-17 22:50:00,141.427,141.427,141.388,141.398,689000001.0
2006-05-17 22:55:00,141.398,141.41,141.375,141.388,799699992.0
2006-05-17 23:00:00,141.41,141.41,141.324,141.37,733999999.0
2006-05-17 23:05:00,141.405,141.419,141.338,141.338,536800003.0
2006-05-17 23:10:00,141.343,141.366,141.273,141.297,478199994.0
2006-05-17 23:15:00,141.31,141.336,141.245,141.276,656200002.0
2006-05-17 23:20:00,141.243,141.332,141.226,141.319,592100000.0
2006-05-17 23:25:00,141.349,141.532,141.328,141.489,528099999.0
2006-05-17 23:30:00,141.482,141.516,141.454,141.454,357700005.0
2006-05-17 23:35:00,141.459,141.473,141.406,141.444,388200003.0
2006-05-17 23:40:00,141.43,141.43,141.397,141.41,330199998.0
2006-05-17 23:45:00,141.386,141.386,141.335,141.335,381499998.0
2006-05-17 23:50:00,141.339,141.417,141.329,141.415,656499999.0
2006-05-17 23:55:00,141.405,141.478,141.364,141.461,510300000.0
2006-05-18 00:00:00,141.472,141.559,141.472,141.557,621599999.0
2006-05-18 00:05:00,141.563,141.576,141.52,141.576,368300000.0
2006-05-18 00:10:00,141.585,141.599,141.536,141.582,359700003.0
2006-05-18 00:15:00,141.584,141.628,141.564,141.608,480199999.0
2006-05-18 00:20:00,141.609,141.614,141.585,141.585,455900003.0
2006-05-18 00:25:00,141.575,141.59,141.469,141.478,434399997.0
2006-05-18 00:30:00,141.468,141.468,141.424,141.433,537999998.0
2006-05-18 00:35:00,141.43,141.452,141.419,141.45,580500000.0
2006-05-18 00:40:00,141.435,141.467,141.414,141.419,542500000.0
2006-05-18 00:45:00,141.418,141.424,141.331,141.332,368899998.0
2006-05-18 00:50:00,141.323,141.335,141.291,141.308,417599997.0
2006-05-18 00:55:00,141.305,141.335,141.258,141.323,536600001.0
2006-05-18 01:00:00,141.326,141.334,141.291,141.301,505599999.0
2006-05-18 01:05:00,141.299,141.301,141.258,141.292,472700003.0
2006-05-18 01:10:00,141.287,141.332,141.287,141.306,435100001.0
2006-05-18 01:15:00,141.316,141.316,141.26,141.275,573099999.0
2006-05-18 01:20:00,141.277,141.301,141.253,141.253,613999996.0
2006-05-18 01:25:00,141.248,141.248,141.174,141.228,511499996.0
2006-05-18 01:30:00,141.238,141.359,141.223,141.357,364400001.0
2006-05-18 01:35:00,141.365,141.418,141.353,141.394,534799996.0
2006-05-18 01:40:00,141.406,141.452,141.382,141.432,499300000.0
2006-05-18 01:45:00,141.433,141.483,141.41,141.465,488100003.0
2006-05-18 01:50:00,141.454,141.5,141.438,141.487,533099995.0
2006-05-18 01:55:00,141.512,141.543,141.46,141.47,497200000.0
2006-05-18 02:00:00,141.454,141.46,141.283,141.286,548899996.0
2006-05-18 02:05:00,141.26,141.331,141.254,141.28,515299997.0
2006-05-18 02:10:00,141.273,141.328,141.258,141.327,439400004.0
2006-05-18 02:15:00,141.335,141.395,141.312,141.315,572799995.0
2006-05-18 02:20:00,141.332,141.354,141.221,141.232,408199999.0
2006-05-18 02:25:00,141.227,141.249,141.179,141.22,564400003.0
2006-05-18 02:30:00,141.22,141.23,141.196,141.214,621799997.0
2006-05-18 02:35:00,141.221,141.304,141.197,141.203,563800003.0
2006-05-18 02:40:00,141.21,141.214,141.182,141.21,462499997.0
2006-05-18 02:45:00,141.23,141.333,141.224,141.256,391000001.0
2006-05-18 02:50:00,141.26,141.304,141.245,141.304,338400001.0
2006-05-18 02:55:00,141.307,141.329,141.274,141.29,636300005.0
2006-05-18 03:00:00,141.305,141.316,141.251,141.272,551600005.0
2006-05-18 03:05:00,141.272,141.275,141.238,141.275,348299997.0
2006-05-18 03:10:00,141.272,141.284,141.264,141.275,463599996.0
2006-05-18 03:15:00,141.275,141.28,141.178,141.201,439400001.0
2006-05-18 03:20:00,141.197,141.208,141.173,141.195,488199997.0
2006-05-18 03:25:00,141.192,141.218,141.186,141.216,524100003.0
2006-05-18 03:30:00,141.215,141.239,141.199,141.2,288299999.0
2006-05-18 03:35:00,141.2,141.239,141.171,141.19,631499998.0
2006-05-18 03:40:00,141.191,141.206,141.148,141.165,546400000.0
2006-05-18 03:45:00,141.175,141.193,141.156,141.175,343899998.0
2006-05-18 03:50:00,141.178,141.187,141.15,141.158,380800002.0
2006-05-18 03:55:00,141.164,141.175,141.131,141.167,571299999.0
2006-05-18 04:00:00,141.176,141.201,141.162,141.163,463399997.0
2006-05-18 04:05:00,141.162,141.181,141.153,141.168,484600000.0
2006-05-18 04:10:00,141.158,141.192,141.15,141.192,616899994.0
2006-05-18 04:15:00,141.196,141.214,141.193,141.206,304400003.0
2006-05-18 04:20:00,141.217,141.292,141.217,141.289,406400000.0
2006-05-18 04:25:00,141.289,141.295,141.245,141.251,728000002.0
2006-05-18 04:30:00,141.259,141.294,141.249,141.286,455400001.0
2006-05-18 04:35:00,141.293,141.323,141.203,141.203,468799998.0
2006-05-18 04:40:00,141.203,141.215,141.183,141.19,514200001.0
2006-05-18 04:45:00,141.189,141.209,141.189,141.198,362799997.0
2006-05-18 04:50:00,141.207,141.21,141.192,141.203,406700000.0
2006-05-18 04:55:00,141.203,141.279,141.198,141.262,343899999.0
2006-05-18 05:00:00,141.26,141.271,141.246,141.26,333099999.0
2006-05-18 05:05:00,141.255,141.268,141.242,141.253,462399995.0
2006-05-18 05:10:00,141.245,141.26,141.217,141.217,492400001.0
2006-05-18 05:15:00,141.217,141.222,141.177,141.218,514600003.0
2006-05-18 05:20:00,141.224,141.232,141.199,141.224,434700003.0
2006-05-18 05:25:00,141.214,141.24,141.214,141.232,487699994.0
2006-05-18 05:30:00,141.228,141.236,141.209,141.215,264999999.0
2006-05-18 05:35:00,141.223,141.233,141.195,141.205,373800002.0
2006-05-18 05:40:00,141.201,141.202,141.125,141.128,436799999.0
2006-05-18 05:45:00,141.125,141.163,141.12,141.142,511099995.0
2006-05-18 05:50:00,141.143,141.151,141.124,141.134,428300000.0
2006-05-18 05:55:00,141.133,141.133,141.075,141.085,440300004.0
2006-05-18 06:00:00,141.068,141.101,141.06,141.094,584200001.0
2006-05-18 06:05:00,141.102,141.142,141.1,141.134,509599999.0
2006-05-18 06:10:00,141.149,141.161,141.113,141.118,604300002.0
2006-05-18 06:15:00,141.12,141.12,141.089,141.094,547099999.0
2006-05-18 06:20:00,141.091,141.099,141.064,141.09,555500004.0
2006-05-18 06:25:00,141.097,141.128,141.079,141.122,446799995.0
2006-05-18 06:30:00,141.118,141.133,141.092,141.092,489200001.0
2006-05-18 06:35:00,141.078,141.096,141.054,141.067,321999999.0
2006-05-18 06:40:00,141.048,141.08,141.048,141.065,598799994.0
2006-05-18 06:45:00,141.072,141.084,141.065,141.08,506599995.0
2006-05-18 06:50:00,141.08,141.087,141.048,141.05,558299995.0
2006-05-18 06:55:00,141.067,141.098,141.067,141.077,624700004.0
2006-05-18 07:00:00,141.083,141.142,141.07,141.137,526500000.0
2006-05-18 07:05:00,141.12,141.156,141.12,141.147,510800002.0
2006-05-18 07:10:00,141.144,141.167,141.131,141.163,461499999.0
2006-05-18 07:15:00,141.16,141.169,141.149,141.169,427800001.0
2006-05-18 07:20:00,141.159,141.171,141.136,141.152,386800001.0
2006-05-18 07:25:00,141.152,141.175,141.152,141.158,354500001.0
2006-05-18 07:30:00,141.151,141.172,141.138,141.166,450400002.0
2006-05-18 07:35:00,141.159,141.177,141.136,141.173,467399994.0
2006-05-18 07:40:00,141.171,141.191,141.161,141.169,466500001.0
2006-05-18 07:45:00,141.169,141.226,141.167,141.226,510600005.0
2006-05-18 07:50:00,141.222,141.226,141.159,141.225,540999998.0
2006-05-18 07:55:00,141.228,141.247,141.194,141.203,464700004.0
2006-05-18 08:00:00,141.191,141.205,141.141,141.143,334500000.0
2006-05-18 08:05:00,141.152,141.171,141.127,141.158,513899998.0
2006-05-18 08:10:00,141.167,141.195,141.113,141.13,450799998.0
2006-05-18 08:15:00,141.126,141.126,141.067,141.101,541099997.0
2006-05-18 08:20:00,141.107,141.134,141.09,141.118,489999999.0
2006-05-18 08:25:00,141.116,141.169,141.101,141.162,371500002.0
2006-05-18 08:30:00,141.164,141.175,141.102,141.131,392500000.0
2006-05-18 08:35:00,141.117,141.129,141.081,141.088,523800003.0
2006-05-18 08:40:00,141.091,141.168,141.091,141.145,449899997.0
2006-05-18 08:45:00,141.142,141.142,141.082,141.094,416499997.0
2006-05-18 08:50:00,141.099,141.117,141.087,141.092,509800003.0
2006-05-18 08:55:00,141.098,141.186,141.09,141.185,401499996.0
2006-05-18 09:00:00,141.184,141.235,141.178,141.215,511700004.0
2006-05-18 09:05:00,141.224,141.29,141.224,141.256,406899998.0
2006-05-18 09:10:00,141.238,141.27,141.236,141.264,459300000.0
2006-05-18 09:15:00,141.265,141.291,141.248,141.265,413099997.0
2006-05-18 09:20:00,141.25,141.315,141.249,141.293,569899994.0
2006-05-18 09:25:00,141.284,141.408,141.276,141.408,461300005.0
2006-05-18 09:30:00,141.393,141.431,141.354,141.387,473300002.0
2006-05-18 09:35:00,141.381,141.387,141.337,141.37,420700003.0
2006-05-18 09:40:00,141.384,141.424,141.365,141.365,549500001.0
2006-05-18 09:45:00,141.365,141.42,141.36,141.41,486199993.0
2006-05-18 09:50:00,141.409,141.461,141.409,141.457,547399992.0
2006-05-18 09:55:00,141.452,141.509,141.434,141.488,523900002.0
2006-05-18 10:00:00,141.482,141.539,141.48,141.482,626700003.0
2006-05-18 10:05:00,141.486,141.555,141.474,141.555,461800003.0
2006-05-18 10:10:00,141.558,141.564,141.537,141.552,557100000.0
2006-05-18 10:15:00,141.555,141.65,141.555,141.643,505399995.0
2006-05-18 10:20:00,141.629,141.662,141.577,141.577,502400001.0
2006-05-18 10:25:00,141.578,141.623,141.526,141.57,319699999.0
2006-05-18 10:30:00,141.565,141.582,141.488,141.491,502399999.0
2006-05-18 10:35:00,141.485,141.538,141.471,141.538,602099993.0
2006-05-18 10:40:00,141.537,141.537,141.494,141.535,629299999.0
2006-05-18 10:45:00,141.537,141.54,141.47,141.489,440600004.0
2006-05-18 10:50:00,141.49,141.505,141.438,141.463,470000000.0
2006-05-18 10:55:00,141.474,141.537,141.474,141.513,470800000.0
2006-05-18 11:00:00,141.522,141.574,141.514,141.541,592899997.0
2006-05-18 11:05:00,141.549,141.552,141.5,141.525,439500001.0
2006-05-18 11:10:00,141.527,141.531,141.492,141.52,452900000.0
2006-05-18 11:15:00,141.515,141.53,141.499,141.526,457200001.0
2006-05-18 11:20:00,141.519,141.526,141.492,141.507,472199997.0
2006-05-18 11:25:00,141.505,141.51,141.439,141.44,620399996.0
2006-05-18 11:30:00,141.437,141.455,141.422,141.442,390100001.0
2006-05-18 11:35:00,141.434,141.518,141.43,141.499,497800001.0
2006-05-18 11:40:00,141.505,141.544,141.494,141.515,596700000.0
2006-05-18 11:45:00,141.516,141.557,141.501,141.536,547700002.0
2006-05-18 11:50:00,141.52,141.568,141.519,141.566,455399996.0
2006-05-18 11:55:00,141.563,141.572,141.534,141.556,503399998.0
2006-05-18 12:00:00,141.56,141.573,141.519,141.523,553899998.0
2006-05-18 12:05:00,141.514,141.559,141.495,141.512,585800002.0
2006-05-18 12:10:00,141.522,141.522,141.481,141.487,520900001.0
2006-05-18 12:15:00,141.492,141.524,141.482,141.516,646899999.0
2006-05-18 12:20:00,141.518,141.563,141.518,141.563,247200001.0
2006-05-18 12:25:00,141.565,141.565,141.535,141.539,352999998.0
2006-05-18 12:30:00,141.539,141.573,141.529,141.553,440099998.0
2006-05-18 12:35:00,141.55,141.584,141.51,141.576,591099999.0
2006-05-18 12:40:00,141.585,141.62,141.556,141.579,430800002.0
2006-05-18 12:45:00,141.602,141.697,141.602,141.672,566099999.0
2006-05-18 12:50:00,141.665,141.699,141.65,141.699,470999998.0
2006-05-18 12:55:00,141.717,141.772,141.712,141.728,457900001.0
2006-05-18 13:00:00,141.735,141.761,141.691,141.761,386500003.0
2006-05-18 13:05:00,141.773,141.827,141.773,141.813,471400001.0
2006-05-18 13:10:00,141.795,141.837,141.766,141.837,593399998.0
2006-05-18 13:15:00,141.85,141.924,141.845,141.893,540299998.0
2006-05-18 13:20:00,141.892,141.924,141.834,141.872,669099998.0
2006-05-18 13:25:00,141.872,141.902,141.831,141.892,477200001.0
2006-05-18 13:30:00,141.887,141.921,141.874,141.921,539999996.0
2006-05-18 13:35:00,141.923,141.956,141.891,141.915,572199999.0
2006-05-18 13:40:00,141.906,141.92,141.877,141.897,320700000.0
2006-05-18 13:45:00,141.905,141.941,141.901,141.903,467799998.0
2006-05-18 13:50:00,141.895,141.923,141.88,141.893,419499996.0
2006-05-18 13:55:00,141.885,141.895,141.839,141.86,296599998.0
2006-05-18 14:00:00,141.864,141.945,141.853,141.945,411400002.0
2006-05-18 14:05:00,141.947,141.965,141.908,141.92,491799996.0
2006-05-18 14:10:00,141.926,141.929,141.883,141.913,486899999.0
2006-05-18 14:15:00,141.913,141.934,141.894,141.929,486400000.0
2006-05-18 14:20:00,141.937,141.943,141.853,141.864,341900001.0
2006-05-18 14:25:00,141.852,141.905,141.831,141.849,421400003.0
2006-05-18 14:30:00,141.854,141.883,141.828,141.83,721800006.0
2006-05-18 14:35:00,141.828,141.886,141.806,141.885,409000002.0
2006-05-18 14:40:00,141.887,141.925,141.856,141.925,472600001.0
2006-05-18 14:45:00,141.915,141.95,141.879,141.95,459400000.0
2006-05-18 14:50:00,141.976,141.996,141.922,141.947,394699998.0
2006-05-18 14:55:00,141.955,141.962,141.854,141.897,387299999.0
2006-05-18 15:00:00,141.914,141.92,141.806,141.806,506800002.0
2006-05-18 15:05:00,141.804,141.88,141.791,141.857,643899993.0
2006-05-18 15:10:00,141.872,141.88,141.807,141.82,614599990.0
2006-05-18 15:15:00,141.815,141.864,141.798,141.81,513300003.0
2006-05-18 15:20:00,141.808,141.84,141.743,141.746,478000002.0
2006-05-18 15:25:00,141.752,141.854,141.726,141.854,525499998.0
2006-05-18 15:30:00,141.814,141.823,141.686,141.821,527599996.0
2006-05-18 15:35:00,141.827,141.827,141.61,141.692,502499999.0
2006-05-18 15:40:00,141.708,141.758,141.696,141.731,570299997.0
2006-05-18 15:45:00,141.73,141.738,141.631,141.645,571100002.0
2006-05-18 15:50:00,141.647,141.72,141.632,141.72,525000000.0
2006-05-18 15:55:00,141.726,141.829,141.716,141.77,432599998.0
2006-05-18 16:00:00,141.787,141.806,141.649,141.713,515499997.0
2006-05-18 16:05:00,141.719,141.847,141.711,141.847,477199998.0
2006-05-18 16:10:00,141.849,141.849,141.759,141.762,490200001.0
2006-05-18 16:15:00,141.736,141.769,141.696,141.734,498600003.0
2006-05-18 16:20:00,141.74,141.781,141.705,141.71,406500002.0
2006-05-18 16:25:00,141.72,141.762,141.711,141.724,519000003.0
2006-05-18 16:30:00,141.727,141.748,141.663,141.696,591600001.0
2006-05-18 16:35:00,141.701,141.718,141.679,141.713,446000000.0
2006-05-18 16:40:00,141.707,141.713,141.622,141.63,493399996.0
2006-05-18 16:45:00,141.647,141.675,141.605,141.623,478199997.0
2006-05-18 16:50:00,141.638,141.67,141.552,141.596,663099995.0
2006-05-18 16:55:00,141.597,141.677,141.595,141.66,579399995.0
2006-05-18 17:00:00,141.682,141.734,141.663,141.734,634999994.0
2006-05-18 17:05:00,141.725,141.853,141.656,141.805,390100002.0
2006-05-18 17:10:00,141.816,141.878,141.816,141.876,537700000.0
2006-05-18 17:15:00,141.876,141.897,141.845,141.862,475499998.0
2006-05-18 17:20:00,141.853,141.86,141.779,141.812,518099998.0
2006-05-18 17:25:00,141.81,141.81,141.745,141.78,371700005.0
2006-05-18 17:30:00,141.779,141.825,141.769,141.796,338900001.0
2006-05-18 17:35:00,141.8,141.851,141.786,141.825,480100002.0
2006-05-18 17:40:00,141.82,141.872,141.814,141.859,410699998.0
2006-05-18 17:45:00,141.863,141.863,141.785,141.813,573400000.0
2006-05-18 17:50:00,141.814,141.906,141.8,141.885,521400004.0
2006-05-18 17:55:00,141.896,141.925,141.841,141.841,517999997.0
2006-05-18 18:00:00,141.85,142.055,141.656,142.055,6101099960.0
2006-05-18 18:05:00,142.056,142.183,142.014,142.168,7736699989.0
2006-05-18 18:10:00,142.175,142.196,142.047,142.058,5842600013.0
2006-05-18 18:15:00,142.059,142.087,142.027,142.051,5197399990.0
2006-05-18 18:20:00,142.058,142.212,142.042,142.167,6228300014.0
2006-05-18 18:25:00,142.173,142.188,142.103,142.103,4395999981.0
2006-05-18 18:30:00,142.098,142.15,142.08,142.117,5036899996.0
2006-05-18 18:35:00,142.124,142.126,142.087,142.1,3886899993.0
2006-05-18 18:40:00,142.09,142.15,142.09,142.148,2576800003.0
2006-05-18 18:45:00,142.143,142.155,142.088,142.108,2309199999.0
2006-05-18 18:50:00,142.106,142.134,142.077,142.092,3814600003.0
2006-05-18 18:55:00,142.086,142.086,141.983,142.0,3678299986.0
2006-05-18 19:00:00,141.985,141.985,141.914,141.93,2070199990.0
2006-05-18 19:05:00,141.93,141.93,141.879,141.924,4048899993.0
2006-05-18 19:10:00,141.941,141.999,141.935,141.96,1546599999.0
2006-05-18 19:15:00,141.952,142.021,141.919,142.008,2652800007.0
2006-05-18 19:20:00,142.016,142.016,141.978,141.985,2681000002.0
2006-05-18 19:25:00,141.986,142.005,141.976,142.002,3194800003.0
2006-05-18 19:30:00,142.002,142.01,141.956,141.968,3704999986.0
2006-05-18 19:35:00,141.972,141.986,141.942,141.953,2499000003.0
2006-05-18 19:40:00,141.961,142.035,141.942,142.035,2658099996.0
2006-05-18 19:45:00,142.038,142.047,142.014,142.036,1703200005.0
2006-05-18 19:50:00,142.041,142.054,142.024,142.038,1938299984.0
2006-05-18 19:55:00,142.035,142.036,142.0,142.013,2320999994.0
2006-05-18 20:00:00,142.02,142.048,142.01,142.045,1640300002.0
2006-05-18 20:05:00,142.044,142.072,142.034,142.072,2190599999.0
2006-05-18 20:10:00,142.075,142.112,142.073,142.08,2736899988.0
2006-05-18 20:15:00,142.082,142.082,142.048,142.048,1784599999.0
2006-05-18 20:20:00,142.057,142.144,142.057,142.09,1912399996.0
2006-05-18 20:25:00,142.087,142.121,142.061,142.118,3520899990.0
2006-05-18 20:30:00,142.123,142.144,142.06,142.063,4810799994.0
2006-05-18 20:35:00,142.065,142.104,142.065,142.097,3554399992.0
2006-05-18 20:40:00,142.091,142.104,142.036,142.048,2650899985.0
2006-05-18 20:45:00,142.051,142.151,142.043,142.145,3534500007.0
2006-05-18 20:50:00,142.142,142.178,142.142,142.169,2777200010.0
2006-05-18 20:55:00,142.165,142.197,142.148,142.195,4729999983.0
2006-05-18 21:00:00,142.199,142.298,142.172,142.248,3729300002.0
2006-05-18 21:05:00,142.25,142.302,142.207,142.282,2145299999.0
2006-05-18 21:10:00,142.275,142.305,142.238,142.296,2409599989.0
2006-05-18 21:15:00,142.292,142.337,142.271,142.315,2808699986.0
2006-05-18 21:20:00,142.318,142.322,142.245,142.245,3672000003.0
2006-05-18 21:25:00,142.25,142.33,142.247,142.327,1462500002.0
2006-05-18 21:30:00,142.327,142.346,142.324,142.325,1488899998.0
2006-05-18 21:35:00,142.32,142.345,142.316,142.338,847600004.0
2006-05-18 21:40:00,142.333,142.344,142.311,142.318,1836699996.0
2006-05-18 21:45:00,142.321,142.353,142.316,142.342,1345700002.0
2006-05-18 21:50:00,142.348,142.362,142.33,142.338,578699996.0
2006-05-18 21:55:00,142.342,142.345,142.309,142.325,478400002.0
2006-05-18 22:00:00,142.33,142.376,142.33,142.367,1124699999.0
2006-05-18 22:05:00,142.363,142.389,142.351,142.367,597199998.0
2006-05-18 22:10:00,142.356,142.356,142.307,142.337,730899998.0
2006-05-18 22:15:00,142.332,142.332,142.252,142.252,612199994.0
2006-05-18 22:20:00,142.252,142.254,142.215,142.233,730199994.0
2006-05-18 22:25:00,142.238,142.277,142.231,142.232,1362999995.0
2006-05-18 22:30:00,142.23,142.256,142.22,142.254,979800008.0
2006-05-18 22:35:00,142.241,142.345,142.204,142.335,1443600004.0
2006-05-18 22:40:00,142.341,142.374,142.338,142.353,1264199993.0
2006-05-18 22:45:00,142.357,142.414,142.343,142.36,865799998.0
2006-05-18 22:50:00,142.352,142.375,142.33,142.345,794000002.0
2006-05-18 22:55:00,142.341,142.362,142.305,142.315,609599994.0
2006-05-18 23:00:00,142.335,142.362,142.232,142.34,506099997.0
2006-05-18 23:05:00,142.334,142.371,142.259,142.371,605699998.0
2006-05-18 23:10:00,142.395,142.428,142.338,142.349,722000001.0
2006-05-18 23:15:00,142.38,142.518,142.38,142.482,528500000.0
2006-05-18 23:20:00,142.482,142.505,142.403,142.411,515599998.0
2006-05-18 23:25:00,142.415,142.456,142.356,142.427,648200002.0
2006-05-18 23:30:00,142.425,142.425,142.321,142.355,399600001.0
2006-05-18 23:35:00,142.36,142.445,142.343,142.396,470100002.0
2006-05-18 23:40:00,142.357,142.453,142.337,142.37,553800003.0
2006-05-18 23:45:00,142.365,142.413,142.278,142.312,516499999.0
2006-05-18 23:50:00,142.302,142.394,142.302,142.352,514600006.0
2006-05-18 23:55:00,142.344,142.369,142.309,142.332,351499998.0
2006-05-19 00:00:00,142.32,142.39,142.308,142.36,501999990.0
2006-05-19 00:05:00,142.356,142.387,142.346,142.35,395899998.0
2006-05-19 00:10:00,142.35,142.362,142.32,142.35,289000000.0
2006-05-19 00:15:00,142.357,142.435,142.344,142.41,494399995.0
2006-05-19 00:20:00,142.41,142.42,142.397,142.397,492299999.0
2006-05-19 00:25:00,142.408,142.427,142.395,142.427,412099994.0
2006-05-19 00:30:00,142.435,142.47,142.404,142.446,628699995.0
2006-05-19 00:35:00,142.446,142.475,142.4,142.428,342800000.0
2006-05-19 00:40:00,142.42,142.493,142.399,142.461,441600002.0
2006-05-19 00:45:00,142.467,142.487,142.43,142.43,466099996.0
2006-05-19 00:50:00,142.43,142.505,142.43,142.48,444600001.0
2006-05-19 00:55:00,142.478,142.527,142.457,142.504,478500003.0
2006-05-19 01:00:00,142.496,142.51,142.425,142.454,470400000.0
2006-05-19 01:05:00,142.454,142.457,142.384,142.421,323000005.0
2006-05-19 01:10:00,142.424,142.457,142.404,142.42,421599997.0
2006-05-19 01:15:00,142.428,142.428,142.366,142.372,475299999.0
2006-05-19 01:20:00,142.376,142.391,142.344,142.35,408000003.0
2006-05-19 01:25:00,142.355,142.361,142.303,142.313,382599998.0
2006-05-19 01:30:00,142.314,142.319,142.278,142.311,730499994.0
2006-05-19 01:35:00,142.323,142.358,142.317,142.335,553999996.0
2006-05-19 01:40:00,142.33,142.338,142.313,142.329,435100000.0
2006-05-19 01:45:00,142.326,142.341,142.303,142.306,374599998.0
2006-05-19 01:50:00,142.243,142.243,142.022,142.056,397900000.0
2006-05-19 01:55:00,142.068,142.117,142.018,142.05,543100002.0
2006-05-19 02:00:00,142.043,142.091,142.039,142.055,578800005.0
2006-05-19 02:05:00,142.055,142.175,142.055,142.175,380599998.0
2006-05-19 02:10:00,142.19,142.206,142.091,142.149,469000000.0
2006-05-19 02:15:00,142.153,142.219,142.151,142.217,291799997.0
2006-05-19 02:20:00,142.227,142.237,142.16,142.233,489000000.0
2006-05-19 02:25:00,142.225,142.237,142.191,142.191,445099999.0
2006-05-19 02:30:00,142.168,142.19,142.14,142.17,431999997.0
2006-05-19 02:35:00,142.188,142.223,142.171,142.171,560400000.0
2006-05-19 02:40:00,142.144,142.256,142.137,142.245,333500000.0
2006-05-19 02:45:00,142.243,142.256,142.218,142.256,439800004.0
2006-05-19 02:50:00,142.271,142.305,142.249,142.305,435799998.0
2006-05-19 02:55:00,142.299,142.313,142.248,142.297,671100000.0
2006-05-19 03:00:00,142.291,142.305,142.253,142.273,556399999.0
2006-05-19 03:05:00,142.27,142.271,142.193,142.21,437299998.0
2006-05-19 03:10:00,142.21,142.225,142.183,142.211,542499999.0
2006-05-19 03:15:00,142.211,142.219,142.192,142.205,513999995.0
2006-05-19 03:20:00,142.21,142.221,142.178,142.213,630899998.0
2006-05-19 03:25:00,142.209,142.218,142.187,142.196,545699999.0
2006-05-19 03:30:00,142.191,142.205,142.176,142.179,440499998.0
2006-05-19 03:35:00,142.178,142.215,142.17,142.199,389699998.0
2006-05-19 03:40:00,142.189,142.222,142.187,142.207,358600001.0
2006-05-19 03:45:00,142.21,142.282,142.206,142.267,761300001.0
2006-05-19 03:50:00,142.274,142.297,142.269,142.286,387999996.0
2006-05-19 03:55:00,142.285,142.306,142.271,142.272,344999998.0
2006-05-19 04:00:00,142.257,142.31,142.257,142.31,440600000.0
2006-05-19 04:05:00,142.319,142.327,142.305,142.312,418700000.0
2006-05-19 04:10:00,142.305,142.305,142.281,142.304,485900000.0
2006-05-19 04:15:00,142.305,142.374,142.305,142.342,465000008.0
2006-05-19 04:20:00,142.352,142.37,142.345,142.369,281099998.0
2006-05-19 04:25:00,142.372,142.411,142.36,142.365,341599999.0
2006-05-19 04:30:00,142.372,142.382,142.353,142.372,541100004.0
2006-05-19 04:35:00,142.371,142.444,142.371,142.435,346799997.0
2006-05-19 04:40:00,142.447,142.477,142.413,142.43,493499997.0
2006-05-19 04:45:00,142.43,142.465,142.404,142.441,468200002.0
2006-05-19 04:50:00,142.439,142.486,142.432,142.432,313799996.0
2006-05-19 04:55:00,142.426,142.474,142.419,142.461,552199998.0
2006-05-19 05:00:00,142.465,142.499,142.462,142.463,389700000.0
2006-05-19 05:05:00,142.459,142.472,142.435,142.445,370699999.0
2006-05-19 05:10:00,142.443,142.447,142.419,142.438,517500002.0
2006-05-19 05:15:00,142.451,142.451,142.369,142.383,531099999.0
2006-05-19 05:20:00,142.383,142.417,142.365,142.414,450000000.0
2006-05-19 05:25:00,142.422,142.425,142.41,142.425,310399996.0
2006-05-19 05:30:00,142.418,142.43,142.4,142.43,262900002.0
2006-05-19 05:35:00,142.437,142.6,142.437,142.6,377700003.0
2006-05-19 05:40:00,142.603,142.607,142.484,142.529,562300001.0
2006-05-19 05:45:00,142.535,142.561,142.42,142.433,412100003.0
2006-05-19 05:50:00,142.432,142.485,142.415,142.465,361099999.0
2006-05-19 05:55:00,142.463,142.467,142.399,142.423,603399996.0
2006-05-19 06:00:00,142.407,142.444,142.38,142.443,550199998.0
2006-05-19 06:05:00,142.45,142.45,142.419,142.43,535800002.0
2006-05-19 06:10:00,142.428,142.43,142.396,142.425,448899998.0
2006-05-19 06:15:00,142.427,142.427,142.401,142.405,536599997.0
2006-05-19 06:20:00,142.399,142.404,142.343,142.343,503800006.0
2006-05-19 06:25:00,142.337,142.355,142.304,142.355,580800001.0
2006-05-19 06:30:00,142.343,142.365,142.34,142.362,647600002.0
2006-05-19 06:35:00,142.353,142.389,142.339,142.37,551599999.0
2006-05-19 06:40:00,142.362,142.375,142.343,142.347,432100000.0
2006-05-19 06:45:00,142.343,142.373,142.333,142.373,321199998.0
2006-05-19 06:50:00,142.38,142.412,142.368,142.404,523800003.0
2006-05-19 06:55:00,142.399,142.428,142.395,142.422,656499994.0
2006-05-19 07:00:00,142.428,142.428,142.396,142.396,506499999.0
2006-05-19 07:05:00,142.378,142.446,142.378,142.422,465100003.0
2006-05-19 07:10:00,142.418,142.423,142.376,142.388,602600001.0
2006-05-19 07:15:00,142.378,142.397,142.367,142.373,595699999.0
2006-05-19 07:20:00,142.365,142.411,142.363,142.411,433700005.0
2006-05-19 07:25:00,142.408,142.415,142.363,142.375,462600005.0
2006-05-19 07:30:00,142.364,142.387,142.346,142.387,421500001.0
2006-05-19 07:35:00,142.381,142.386,142.36,142.382,469299999.0
2006-05-19 07:40:00,142.373,142.383,142.326,142.343,526500004.0
2006-05-19 07:45:00,142.33,142.339,142.291,142.297,469600001.0
2006-05-19 07:50:00,142.302,142.35,142.301,142.329,338099998.0
2006-05-19 07:55:00,142.332,142.378,142.332,142.359,379599998.0
2006-05-19 08:00:00,142.353,142.359,142.309,142.321,466899998.0
2006-05-19 08:05:00,142.32,142.32,142.204,142.232,392900004.0
2006-05-19 08:10:00,142.224,142.224,142.176,142.185,429700001.0
2006-05-19 08:15:00,142.192,142.217,142.14,142.216,449100001.0
2006-05-19 08:20:00,142.235,142.262,142.215,142.262,437999998.0
2006-05-19 08:25:00,142.263,142.272,142.218,142.222,475000005.0
2006-05-19 08:30:00,142.23,142.251,142.219,142.233,433299998.0
2006-05-19 08:35:00,142.213,142.221,142.18,142.21,632999998.0
2006-05-19 08:40:00,142.206,142.228,142.179,142.228,531299996.0
2006-05-19 08:45:00,142.233,142.256,142.219,142.244,407099996.0
2006-05-19 08:50:00,142.248,142.272,142.213,142.238,579100000.0
2006-05-19 08:55:00,142.251,142.261,142.156,142.184,450100000.0
2006-05-19 09:00:00,142.183,142.183,142.077,142.103,380699996.0
2006-05-19 09:05:00,142.108,142.142,142.085,142.124,549800005.0
2006-05-19 09:10:00,142.118,142.153,142.109,142.109,495099996.0
2006-05-19 09:15:00,142.105,142.133,142.102,142.112,617300000.0
2006-05-19 09:20:00,142.107,142.127,142.067,142.118,586000005.0
2006-05-19 09:25:00,142.134,142.134,142.085,142.085,462599997.0
2006-05-19 09:30:00,142.089,142.185,142.084,142.108,634400004.0
2006-05-19 09:35:00,142.103,142.193,142.103,142.178,468700004.0
2006-05-19 09:40:00,142.215,142.485,142.184,142.485,432799997.0
2006-05-19 09:45:00,142.53,142.562,142.412,142.543,473799998.0
2006-05-19 09:50:00,142.538,142.66,142.515,142.638,505499997.0
2006-05-19 09:55:00,142.634,142.848,142.624,142.823,670300001.0
2006-05-19 10:00:00,142.833,142.858,142.76,142.825,526700001.0
2006-05-19 10:05:00,142.801,142.811,142.744,142.754,548900000.0
2006-05-19 10:10:00,142.765,142.785,142.695,142.698,508800007.0
2006-05-19 10:15:00,142.693,142.742,142.667,142.735,630600003.0
2006-05-19 10:20:00,142.758,142.811,142.734,142.79,483499999.0
2006-05-19 10:25:00,142.799,142.827,142.755,142.798,616399999.0
2006-05-19 10:30:00,142.807,142.844,142.775,142.792,418999998.0
2006-05-19 10:35:00,142.801,142.811,142.703,142.705,302400001.0
2006-05-19 10:40:00,142.698,142.73,142.683,142.683,401999998.0
2006-05-19 10:45:00,142.682,142.7,142.663,142.695,376900001.0
2006-05-19 10:50:00,142.705,142.751,142.699,142.735,558099997.0
2006-05-19 10:55:00,142.728,142.792,142.675,142.751,521299996.0
2006-05-19 11:00:00,142.751,142.772,142.683,142.768,422299999.0
2006-05-19 11:05:00,142.786,142.786,142.749,142.763,429099998.0
2006-05-19 11:10:00,142.767,142.775,142.71,142.74,602700003.0
2006-05-19 11:15:00,142.745,142.801,142.745,142.795,369899999.0
2006-05-19 11:20:00,142.787,142.825,142.768,142.768,549900004.0
2006-05-19 11:25:00,142.769,142.798,142.757,142.761,375100000.0
2006-05-19 11:30:00,142.769,142.806,142.746,142.758,461099997.0
2006-05-19 11:35:00,142.755,142.761,142.731,142.75,396200000.0
2006-05-19 11:40:00,142.743,142.835,142.737,142.818,399499998.0
2006-05-19 11:45:00,142.803,142.812,142.71,142.769,481899998.0
2006-05-19 11:50:00,142.764,142.803,142.648,142.751,421200001.0
2006-05-19 11:55:00,142.758,142.861,142.758,142.86,382400002.0
2006-05-19 12:00:00,142.864,142.874,142.76,142.792,613000000.0
2006-05-19 12:05:00,142.789,142.791,142.695,142.739,508400003.0
2006-05-19 12:10:00,142.733,142.738,142.64,142.655,489300001.0
2006-05-19 12:15:00,142.654,142.681,142.568,142.609,519000003.0
2006-05-19 12:20:00,142.607,142.628,142.546,142.628,447399997.0
2006-05-19 12:25:00,142.645,142.679,142.629,142.637,426699999.0
2006-05-19 12:30:00,142.638,142.712,142.638,142.711,663599990.0
2006-05-19 12:35:00,142.71,142.732,142.693,142.732,486000000.0
2006-05-19 12:40:00,142.736,142.767,142.718,142.722,481499994.0
2006-05-19 12:45:00,142.718,142.718,142.625,142.683,468700000.0
2006-05-19 12:50:00,142.688,142.694,142.663,142.668,557799995.0
2006-05-19 12:55:00,142.674,142.691,142.653,142.655,683000003.0
2006-05-19 13:00:00,142.662,142.708,142.66,142.685,379100000.0
2006-05-19 13:05:00,142.675,142.677,142.649,142.66,527599997.0
2006-05-19 13:10:00,142.649,142.685,142.649,142.683,403800000.0
2006-05-19 13:15:00,142.689,142.715,142.682,142.685,424200000.0
2006-05-19 13:20:00,142.691,142.721,142.682,142.721,483599996.0
2006-05-19 13:25:00,142.709,142.709,142.648,142.685,406399996.0
2006-05-19 13:30:00,142.666,142.75,142.665,142.711,447600003.0
2006-05-19 13:35:00,142.712,142.773,142.71,142.75,433400002.0
2006-05-19 13:40:00,142.735,142.735,142.623,142.643,412500002.0
2006-05-19 13:45:00,142.643,142.701,142.619,142.64,612900004.0
2006-05-19 13:50:00,142.634,142.683,142.608,142.625,492399996.0
2006-05-19 13:55:00,142.62,142.683,142.587,142.595,336199998.0
2006-05-19 14:00:00,142.602,142.638,142.589,142.636,507100004.0
2006-05-19 14:05:00,142.629,142.716,142.623,142.706,551199999.0
2006-05-19 14:10:00,142.701,142.706,142.613,142.629,608399999.0
2006-05-19 14:15:00,142.615,142.664,142.594,142.638,529399998.0
2006-05-19 14:20:00,142.619,142.619,142.554,142.572,451499999.0
2006-05-19 14:25:00,142.553,142.57,142.448,142.503,421500001.0
2006-05-19 14:30:00,142.503,142.525,142.473,142.489,509400000.0
2006-05-19 14:35:00,142.464,142.464,142.337,142.397,557200004.0
2006-05-19 14:40:00,142.379,142.379,142.257,142.314,408500001.0
2006-05-19 14:45:00,142.313,142.349,142.275,142.288,380700001.0
2006-05-19 14:50:00,142.279,142.286,142.205,142.215,469199993.0
2006-05-19 14:55:00,142.208,142.228,142.157,142.213,499699998.0
2006-05-19 15:00:00,142.23,142.247,142.143,142.143,569799992.0
2006-05-19 15:05:00,142.169,142.369,142.169,142.335,555299999.0
2006-05-19 15:10:00,142.316,142.32,142.231,142.305,548299999.0
2006-05-19 15:15:00,142.275,142.275,142.196,142.219,471600001.0
2006-05-19 15:20:00,142.206,142.206,142.15,142.169,590499997.0
2006-05-19 15:25:00,142.188,142.221,142.097,142.221,607500003.0
2006-05-19 15:30:00,142.246,142.324,142.246,142.29,350300001.0
2006-05-19 15:35:00,142.283,142.306,142.236,142.236,588600005.0
2006-05-19 15:40:00,142.22,142.29,142.21,142.258,622099998.0
2006-05-19 15:45:00,142.259,142.266,142.185,142.185,552199996.0
2006-05-19 15:50:00,142.207,142.22,142.175,142.191,544899997.0
2006-05-19 15:55:00,142.202,142.291,142.2,142.252,670900002.0
2006-05-19 16:00:00,142.267,142.276,142.201,142.216,423199995.0
2006-05-19 16:05:00,142.209,142.24,142.173,142.223,440199999.0
2006-05-19 16:10:00,142.233,142.292,142.232,142.276,503399996.0
2006-05-19 16:15:00,142.275,142.347,142.232,142.235,464400000.0
2006-05-19 16:20:00,142.243,142.285,142.222,142.263,422000002.0
2006-05-19 16:25:00,142.262,142.407,142.24,142.381,931299994.0
2006-05-19 16:30:00,142.377,142.47,142.311,142.465,507400001.0
2006-05-19 16:35:00,142.455,142.455,142.377,142.446,539400002.0
2006-05-19 16:40:00,142.437,142.468,142.372,142.424,468599996.0
2006-05-19 16:45:00,142.419,142.45,142.365,142.378,564199995.0
2006-05-19 16:50:00,142.391,142.408,142.302,142.313,422399999.0
2006-05-19 16:55:00,142.319,142.448,142.309,142.437,508899997.0
2006-05-19 17:00:00,142.464,142.515,142.436,142.461,580000004.0
2006-05-19 17:05:00,142.455,142.477,142.417,142.424,404299998.0
2006-05-19 17:10:00,142.431,142.5,142.429,142.461,442200000.0
2006-05-19 17:15:00,142.439,142.467,142.4,142.408,603599993.0
2006-05-19 17:20:00,142.42,142.447,142.383,142.4,485000000.0
2006-05-19 17:25:00,142.424,142.446,142.4,142.431,526800000.0
2006-05-19 17:30:00,142.422,142.435,142.316,142.325,468199998.0
2006-05-19 17:35:00,142.329,142.351,142.284,142.339,620100002.0
2006-05-19 17:40:00,142.344,142.379,142.344,142.365,591199997.0
2006-05-19 17:45:00,142.379,142.447,142.376,142.445,548099997.0
2006-05-19 17:50:00,142.451,142.458,142.39,142.42,653999992.0
2006-05-19 17:55:00,142.404,142.445,142.305,142.445,449199999.0
2006-05-19 18:00:00,142.457,142.46,142.35,142.37,5537699983.0
2006-05-19 18:05:00,142.368,142.4,142.359,142.38,7096299971.0
2006-05-19 18:10:00,142.375,142.429,142.375,142.401,5326500007.0
2006-05-19 18:15:00,142.404,142.419,142.379,142.407,5247599973.0
2006-05-19 18:20:00,142.406,142.411,142.356,142.367,6380499991.0
2006-05-19 18:25:00,142.373,142.389,142.313,142.315,4123399997.0
2006-05-19 18:30:00,142.316,142.454,142.315,142.422,5130199997.0
2006-05-19 18:35:00,142.437,142.492,142.398,142.463,3156200000.0
2006-05-19 18:40:00,142.463,142.527,142.463,142.519,2967599985.0
2006-05-19 18:45:00,142.515,142.528,142.461,142.471,2274500000.0
2006-05-19 18:50:00,142.475,142.505,142.473,142.485,3775999995.0
2006-05-19 18:55:00,142.476,142.548,142.466,142.542,3281099990.0
2006-05-19 19:00:00,142.538,142.56,142.48,142.556,2198399989.0
2006-05-19 19:05:00,142.568,142.691,142.562,142.668,4120199987.0
2006-05-19 19:10:00,142.674,142.692,142.658,142.665,1487699992.0
2006-05-19 19:15:00,142.656,142.754,142.622,142.74,2560799996.0
2006-05-19 19:20:00,142.752,142.767,142.711,142.714,2720900001.0
2006-05-19 19:25:00,142.711,142.749,142.661,142.706,3458400007.0
2006-05-19 19:30:00,142.709,142.709,142.569,142.569,3721799984.0
2006-05-19 19:35:00,142.569,142.582,142.551,142.564,2573699982.0
2006-05-19 19:40:00,142.571,142.615,142.557,142.597,2488700008.0
2006-05-19 19:45:00,142.594,142.599,142.566,142.589,1894299999.0
2006-05-19 19:50:00,142.588,142.664,142.573,142.64,2341900002.0
2006-05-19 19:55:00,142.643,142.661,142.589,142.593,2376300010.0
2006-05-19 20:00:00,142.603,142.649,142.538,142.572,1972200008.0
2006-05-19 20:05:00,142.57,142.596,142.566,142.59,2541199994.0
2006-05-19 20:10:00,142.593,142.612,142.567,142.584,2788600001.0
2006-05-19 20:15:00,142.582,142.619,142.562,142.613,2084599995.0
2006-05-19 20:20:00,142.616,142.631,142.567,142.568,1960400003.0
2006-05-19 20:25:00,142.568,142.645,142.555,142.642,3584999994.0
2006-05-19 20:30:00,142.652,142.688,142.648,142.677,5233399988.0
2006-05-19 20:35:00,142.669,142.694,142.634,142.65,3194899994.0
2006-05-19 20:40:00,142.649,142.754,142.649,142.725,3176399995.0
2006-05-19 20:45:00,142.734,142.745,142.636,142.662,2976999996.0
2006-05-19 20:50:00,142.658,142.682,142.64,142.647,2837100009.0
2006-05-19 20:55:00,142.635,142.726,142.622,142.725,4723699996.0
2006-05-19 21:00:00,142.726,142.728,142.653,142.654,4396799989.0
2006-05-19 21:05:00,142.65,142.7,142.642,142.686,2295599998.0
2006-05-19 21:10:00,142.69,142.718,142.678,142.683,2358600002.0
2006-05-19 21:15:00,142.68,142.708,142.646,142.7,2824399995.0
2006-05-19 21:20:00,142.708,142.715,142.667,142.672,3486999982.0
2006-05-19 21:25:00,142.668,142.672,142.597,142.643,1323699991.0
2006-05-19 21:30:00,142.647,142.682,142.63,142.675,1326199995.0
2006-05-19 21:35:00,142.675,142.68,142.632,142.646,886699998.0
2006-05-19 21:40:00,142.647,142.663,142.626,142.639,1593299997.0
2006-05-19 21:45:00,142.645,142.683,142.644,142.67,1469800000.0
2006-05-19 21:50:00,142.676,142.69,142.644,142.644,446099998.0
2006-05-19 21:55:00,142.644,142.698,142.635,142.698,447599999.0
2006-05-19 22:00:00,142.697,142.707,142.643,142.649,1278499999.0
2006-05-19 22:05:00,142.64,142.655,142.616,142.642,544800000.0
2006-05-19 22:10:00,142.645,142.674,142.641,142.668,843799998.0
2006-05-19 22:15:00,142.67,142.703,142.663,142.687,742999999.0
2006-05-19 22:20:00,142.683,142.723,142.674,142.708,842100005.0
2006-05-19 22:25:00,142.708,142.723,142.681,142.716,1192500002.0
2006-05-19 22:30:00,142.719,142.768,142.68,142.708,1049400006.0
2006-05-19 22:35:00,142.708,142.734,142.669,142.669,1254600001.0
2006-05-19 22:40:00,142.664,142.723,142.654,142.668,1266000006.0
2006-05-19 22:45:00,142.673,142.745,142.663,142.738,973200001.0
2006-05-19 22:50:00,142.739,142.747,142.711,142.73,815499996.0
2006-05-19 22:55:00,142.718,142.718,142.641,142.668,733799995.0
2006-05-21 23:00:00,142.69,142.69,142.678,142.685,327199999.0
2006-05-21 23:05:00,142.683,142.69,142.678,142.685,307499999.0
2006-05-21 23:10:00,142.68,142.69,142.68,142.685,185199997.0
2006-05-21 23:15:00,142.685,142.69,142.675,142.685,299500002.0
2006-05-21 23:20:00,142.69,142.69,142.677,142.69,284700000.0
2006-05-21 23:25:00,142.687,142.69,142.677,142.69,342699997.0
2006-05-21 23:30:00,142.69,142.69,142.68,142.685,213999999.0
2006-05-21 23:35:00,142.632,142.632,142.459,142.526,564899999.0
2006-05-21 23:40:00,142.517,142.537,142.5,142.537,517999999.0
2006-05-21 23:45:00,142.536,142.538,142.494,142.502,366800006.0
2006-05-21 23:50:00,142.514,142.541,142.51,142.541,603599998.0
2006-05-21 23:55:00,142.538,142.598,142.533,142.598,474300002.0
2006-05-22 00:00:00,142.585,142.631,142.456,142.474,493200004.0
2006-05-22 00:05:00,142.481,142.513,142.475,142.513,437199999.0
2006-05-22 00:10:00,142.52,142.549,142.488,142.491,426999995.0
2006-05-22 00:15:00,142.503,142.564,142.496,142.559,437200001.0
2006-05-22 00:20:00,142.56,142.569,142.504,142.542,513199998.0
2006-05-22 00:25:00,142.543,142.543,142.458,142.487,265900000.0
2006-05-22 00:30:00,142.486,142.499,142.428,142.475,448999995.0
2006-05-22 00:35:00,142.475,142.488,142.425,142.469,592799992.0
2006-05-22 00:40:00,142.485,142.487,142.355,142.402,489499998.0
2006-05-22 00:45:00,142.405,142.436,142.372,142.43,457699997.0
2006-05-22 00:50:00,142.419,142.529,142.419,142.515,345199999.0
2006-05-22 00:55:00,142.515,142.525,142.402,142.463,598899994.0
2006-05-22 01:00:00,142.463,142.467,142.4,142.463,570600000.0
2006-05-22 01:05:00,142.477,142.53,142.477,142.53,271000002.0
2006-05-22 01:10:00,142.542,142.62,142.542,142.59,474499996.0
2006-05-22 01:15:00,142.605,142.663,142.59,142.653,643199996.0
2006-05-22 01:20:00,142.658,142.703,142.64,142.64,459999997.0
2006-05-22 01:25:00,142.643,142.717,142.63,142.699,506899999.0
2006-05-22 01:30:00,142.691,142.708,142.653,142.67,477299997.0
2006-05-22 01:35:00,142.687,142.704,142.657,142.675,439599997.0
2006-05-22 01:40:00,142.677,142.73,142.639,142.724,371200004.0
2006-05-22 01:45:00,142.721,142.725,142.682,142.725,420200000.0
2006-05-22 01:50:00,142.723,142.761,142.708,142.747,608799993.0
2006-05-22 01:55:00,142.763,142.792,142.746,142.775,488800000.0
2006-05-22 02:00:00,142.768,142.768,142.675,142.69,412200000.0
2006-05-22 02:05:00,142.693,142.723,142.68,142.702,424200002.0
2006-05-22 02:10:00,142.702,142.732,142.68,142.698,413000004.0
2006-05-22 02:15:00,142.713,142.741,142.669,142.71,534400003.0
2006-05-22 02:20:00,142.713,142.713,142.661,142.663,391300000.0
2006-05-22 02:25:00,142.65,142.701,142.647,142.67,413400002.0
2006-05-22 02:30:00,142.668,142.668,142.628,142.658,337200001.0
2006-05-22 02:35:00,142.652,142.688,142.645,142.688,575800007.0
2006-05-22 02:40:00,142.684,142.714,142.684,142.704,330200001.0
2006-05-22 02:45:00,142.718,142.742,142.702,142.742,410500002.0
2006-05-22 02:50:00,142.735,142.805,142.729,142.804,529300003.0
2006-05-22 02:55:00,142.797,142.808,142.711,142.735,475399998.0
2006-05-22 03:00:00,142.743,142.766,142.666,142.682,437699996.0
2006-05-22 03:05:00,142.678,142.742,142.647,142.705,419100000.0
2006-05-22 03:10:00,142.693,142.72,142.638,142.638,422400000.0
2006-05-22 03:15:00,142.615,142.721,142.608,142.716,595300000.0
2006-05-22 03:20:00,142.721,142.799,142.721,142.776,495399998.0
2006-05-22 03:25:00,142.783,142.801,142.753,142.759,435800001.0
2006-05-22 03:30:00,142.743,142.754,142.711,142.727,432100002.0
2006-05-22 03:35:00,142.707,142.707,142.621,142.641,591699998.0
2006-05-22 03:40:00,142.631,142.698,142.626,142.685,324899998.0
2006-05-22 03:45:00,142.692,142.759,142.671,142.759,361199999.0
2006-05-22 03:50:00,142.747,142.763,142.725,142.743,405899995.0
2006-05-22 03:55:00,142.752,142.785,142.728,142.772,487700004.0
2006-05-22 04:00:00,142.77,142.797,142.767,142.797,295200002.0
2006-05-22 04:05:00,142.787,142.81,142.779,142.785,408099997.0
2006-05-22 04:10:00,142.789,142.797,142.751,142.765,396300004.0
2006-05-22 04:15:00,142.764,142.792,142.747,142.775,379200000.0
2006-05-22 04:20:00,142.785,142.817,142.764,142.814,468999996.0
2006-05-22 04:25:00,142.815,142.864,142.793,142.856,314899997.0
2006-05-22 04:30:00,142.862,142.864,142.799,142.839,585799996.0
2006-05-22 04:35:00,142.835,142.864,142.825,142.843,439300001.0
2006-05-22 04:40:00,142.847,142.863,142.833,142.85,531100000.0
2006-05-22 04:45:00,142.847,142.847,142.815,142.828,344399999.0
2006-05-22 04:50:00,142.826,142.862,142.826,142.835,318199997.0
2006-05-22 04:55:00,142.838,142.861,142.818,142.851,364400003.0
2006-05-22 05:00:00,142.846,142.873,142.821,142.867,529399992.0
2006-05-22 05:05:00,142.862,142.926,142.821,142.833,341100000.0
2006-05-22 05:10:00,142.819,142.819,142.594,142.711,612300000.0
2006-05-22 05:15:00,142.707,142.748,142.595,142.652,420699997.0
2006-05-22 05:20:00,142.651,142.7,142.638,142.687,591199994.0
2006-05-22 05:25:00,142.689,142.742,142.651,142.692,368900000.0
2006-05-22 05:30:00,142.661,142.685,142.614,142.635,409000003.0
2006-05-22 05:35:00,142.645,142.687,142.628,142.677,573599997.0
2006-05-22 05:40:00,142.669,142.68,142.616,142.678,516199999.0
2006-05-22 05:45:00,142.678,142.7,142.672,142.692,451100004.0
2006-05-22 05:50:00,142.691,142.769,142.683,142.736,429299991.0
2006-05-22 05:55:00,142.735,142.749,142.719,142.722,580299997.0
2006-05-22 06:00:00,142.713,142.73,142.704,142.721,387999999.0
2006-05-22 06:05:00,142.722,142.758,142.666,142.689,522199998.0
2006-05-22 06:10:00,142.684,142.735,142.676,142.735,478499999.0
2006-05-22 06:15:00,142.743,142.824,142.732,142.824,408199996.0
2006-05-22 06:20:00,142.83,142.877,142.82,142.858,594300002.0
2006-05-22 06:25:00,142.866,142.866,142.791,142.813,430199997.0
2006-05-22 06:30:00,142.834,142.856,142.81,142.81,439499997.0
2006-05-22 06:35:00,142.805,142.85,142.804,142.817,491999998.0
2006-05-22 06:40:00,142.807,142.82,142.778,142.797,568899998.0
2006-05-22 06:45:00,142.792,142.809,142.75,142.789,578300000.0
2006-05-22 06:50:00,142.793,142.807,142.726,142.735,495699999.0
2006-05-22 06:55:00,142.733,142.823,142.733,142.82,531599996.0
2006-05-22 07:00:00,142.819,142.826,142.787,142.806,591800000.0
2006-05-22 07:05:00,142.793,142.844,142.79,142.832,438999998.0
2006-05-22 07:10:00,142.837,142.843,142.811,142.835,446599998.0
2006-05-22 07:15:00,142.827,142.85,142.769,142.798,480599995.0
2006-05-22 07:20:00,142.805,142.824,142.792,142.824,625600006.0
2006-05-22 07:25:00,142.812,142.866,142.806,142.863,471700000.0
2006-05-22 07:30:00,142.858,142.901,142.846,142.863,459099995.0
2006-05-22 07:35:00,142.858,142.876,142.827,142.876,629299994.0
2006-05-22 07:40:00,142.878,142.923,142.867,142.923,532100002.0
2006-05-22 07:45:00,142.955,143.058,142.941,143.007,577500002.0
2006-05-22 07:50:00,143.016,143.022,142.946,142.967,414600001.0
2006-05-22 07:55:00,142.962,143.023,142.937,142.993,490800001.0
2006-05-22 08:00:00,143.002,143.034,142.949,143.034,509200000.0
2006-05-22 08:05:00,143.046,143.078,143.036,143.07,496099996.0
2006-05-22 08:10:00,143.062,143.103,143.047,143.067,557999998.0
2006-05-22 08:15:00,143.064,143.156,143.064,143.13,516400009.0
2006-05-22 08:20:00,143.135,143.216,143.119,143.202,584399995.0
2006-05-22 08:25:00,143.21,143.363,143.208,143.342,486999998.0
2006-05-22 08:30:00,143.358,143.372,143.294,143.354,603699996.0
2006-05-22 08:35:00,143.345,143.349,143.296,143.318,393100000.0
2006-05-22 08:40:00,143.321,143.362,143.232,143.362,574400002.0
2006-05-22 08:45:00,143.371,143.394,143.32,143.389,518000002.0
2006-05-22 08:50:00,143.391,143.429,143.362,143.387,482899994.0
2006-05-22 08:55:00,143.392,143.404,143.354,143.367,562799998.0
2006-05-22 09:00:00,143.366,143.473,143.366,143.455,402699998.0
2006-05-22 09:05:00,143.452,143.503,143.439,143.492,500300000.0
2006-05-22 09:10:00,143.481,143.53,143.454,143.509,533700001.0
2006-05-22 09:15:00,143.503,143.574,143.502,143.566,418900004.0
2006-05-22 09:20:00,143.569,143.606,143.517,143.517,475000001.0
2006-05-22 09:25:00,143.524,143.541,143.501,143.531,357400000.0
2006-05-22 09:30:00,143.543,143.544,143.507,143.515,375099999.0
2006-05-22 09:35:00,143.534,143.596,143.534,143.556,525299998.0
2006-05-22 09:40:00,143.55,143.55,143.513,143.513,449899994.0
2006-05-22 09:45:00,143.505,143.513,143.395,143.473,598800003.0
2006-05-22 09:50:00,143.472,143.472,143.384,143.424,668100002.0
2006-05-22 09:55:00,143.425,143.501,143.421,143.501,551400003.0
2006-05-22 10:00:00,143.48,143.551,143.466,143.546,569299993.0
2006-05-22 10:05:00,143.56,143.682,143.56,143.669,402700002.0
2006-05-22 10:10:00,143.678,143.683,143.629,143.634,468100003.0
2006-05-22 10:15:00,143.624,143.73,143.608,143.73,425100001.0
2006-05-22 10:20:00,143.713,143.72,143.655,143.715,656900000.0
2006-05-22 10:25:00,143.721,143.726,143.672,143.686,522299999.0
2006-05-22 10:30:00,143.669,143.669,143.59,143.616,487700000.0
2006-05-22 10:35:00,143.628,143.669,143.622,143.662,331900001.0
2006-05-22 10:40:00,143.664,143.682,143.648,143.669,491699997.0
2006-05-22 10:45:00,143.67,143.693,143.642,143.642,548900001.0
2006-05-22 10:50:00,143.63,143.682,143.603,143.665,628600003.0
2006-05-22 10:55:00,143.664,143.664,143.63,143.638,478199996.0
2006-05-22 11:00:00,143.644,143.651,143.598,143.6,503000003.0
2006-05-22 11:05:00,143.609,143.611,143.521,143.526,369300000.0
2006-05-22 11:10:00,143.509,143.592,143.508,143.585,573800000.0
2006-05-22 11:15:00,143.584,143.595,143.546,143.555,493000002.0
2006-05-22 11:20:00,143.547,143.561,143.525,143.525,445400004.0
2006-05-22 11:25:00,143.519,143.564,143.494,143.501,494300001.0
2006-05-22 11:30:00,143.486,143.517,143.46,143.475,545500001.0
2006-05-22 11:35:00,143.472,143.507,143.463,143.495,613800002.0
2006-05-22 11:40:00,143.489,143.547,143.485,143.53,432799997.0
2006-05-22 11:45:00,143.523,143.523,143.452,143.465,662500004.0
2006-05-22 11:50:00,143.453,143.477,143.418,143.443,342400000.0
2006-05-22 11:55:00,143.45,143.476,143.402,143.405,630400002.0
2006-05-22 12:00:00,143.394,143.424,143.366,143.411,612200004.0
2006-05-22 12:05:00,143.414,143.562,143.414,143.547,429899999.0
2006-05-22 12:10:00,143.546,143.553,143.475,143.553,501899996.0
2006-05-22 12:15:00,143.561,143.583,143.531,143.579,653500001.0
2006-05-22 12:20:00,143.578,143.648,143.568,143.592,553600001.0
2006-05-22 12:25:00,143.606,143.742,143.598,143.729,394000001.0
2006-05-22 12:30:00,143.721,143.721,143.586,143.632,434000000.0
2006-05-22 12:35:00,143.63,143.637,143.559,143.57,372300001.0
2006-05-22 12:40:00,143.575,143.608,143.565,143.608,446999997.0
2006-05-22 12:45:00,143.635,143.662,143.597,143.597,581000000.0
2006-05-22 12:50:00,143.588,143.588,143.508,143.559,380100000.0
2006-05-22 12:55:00,143.564,143.639,143.564,143.587,516000001.0
2006-05-22 13:00:00,143.591,143.592,143.53,143.541,457199997.0
2006-05-22 13:05:00,143.536,143.544,143.489,143.538,400400001.0
2006-05-22 13:10:00,143.54,143.541,143.451,143.46,631900006.0
2006-05-22 13:15:00,143.461,143.48,143.45,143.477,547300003.0
2006-05-22 13:20:00,143.495,143.537,143.468,143.537,494299995.0
2006-05-22 13:25:00,143.531,143.531,143.449,143.46,507099998.0
2006-05-22 13:30:00,143.465,143.506,143.463,143.506,442400000.0
2006-05-22 13:35:00,143.499,143.527,143.497,143.497,587800003.0
2006-05-22 13:40:00,143.493,143.506,143.404,143.439,446099998.0
2006-05-22 13:45:00,143.439,143.518,143.432,143.505,473199998.0
2006-05-22 13:50:00,143.495,143.517,143.485,143.498,470099997.0
2006-05-22 13:55:00,143.502,143.511,143.406,143.412,531000000.0
2006-05-22 14:00:00,143.411,143.524,143.402,143.518,597700000.0
2006-05-22 14:05:00,143.512,143.527,143.465,143.479,536399998.0
2006-05-22 14:10:00,143.482,143.532,143.46,143.526,591999997.0
2006-05-22 14:15:00,143.517,143.577,143.501,143.568,417000000.0
2006-05-22 14:20:00,143.561,143.583,143.533,143.54,481500001.0
2006-05-22 14:25:00,143.545,143.572,143.481,143.507,573999999.0
2006-05-22 14:30:00,143.515,143.539,143.48,143.483,510000000.0
2006-05-22 14:35:00,143.476,143.573,143.457,143.573,505899997.0
2006-05-22 14:40:00,143.582,143.623,143.548,143.585,402100000.0
2006-05-22 14:45:00,143.571,143.579,143.503,143.517,470799991.0
2006-05-22 14:50:00,143.508,143.606,143.506,143.577,562699999.0
2006-05-22 14:55:00,143.573,143.602,143.564,143.581,424099998.0
2006-05-22 15:00:00,143.589,143.628,143.565,143.62,485200001.0
2006-05-22 15:05:00,143.616,143.634,143.595,143.615,385899998.0
2006-05-22 15:10:00,143.615,143.659,143.615,143.645,374100000.0
2006-05-22 15:15:00,143.639,143.667,143.619,143.629,460500002.0
2006-05-22 15:20:00,143.624,143.647,143.569,143.592,523300001.0
2006-05-22 15:25:00,143.581,143.65,143.577,143.65,437699996.0
2006-05-22 15:30:00,143.648,143.668,143.575,143.596,525199994.0
2006-05-22 15:35:00,143.594,143.631,143.591,143.603,520499996.0
2006-05-22 15:40:00,143.596,143.61,143.553,143.592,425700000.0
2006-05-22 15:45:00,143.59,143.661,143.562,143.562,407100000.0
2006-05-22 15:50:00,143.573,143.578,143.445,143.51,595500000.0
2006-05-22 15:55:00,143.515,143.526,143.388,143.432,490000001.0
2006-05-22 16:00:00,143.437,143.438,143.364,143.375,349900001.0
2006-05-22 16:05:00,143.372,143.398,143.337,143.368,468100003.0
2006-05-22 16:10:00,143.374,143.467,143.356,143.456,434700000.0
2006-05-22 16:15:00,143.457,143.499,143.453,143.472,605700005.0
2006-05-22 16:20:00,143.471,143.524,143.437,143.46,507099996.0
2006-05-22 16:25:00,143.463,143.547,143.458,143.533,483999997.0
2006-05-22 16:30:00,143.544,143.587,143.525,143.57,607399998.0
2006-05-22 16:35:00,143.564,143.564,143.531,143.558,366300000.0
2006-05-22 16:40:00,143.555,143.623,143.551,143.614,603699995.0
2006-05-22 16:45:00,143.613,143.656,143.604,143.65,607199999.0
2006-05-22 16:50:00,143.661,143.676,143.633,143.652,656400002.0
2006-05-22 16:55:00,143.658,143.661,143.582,143.637,490099996.0
2006-05-22 17:00:00,143.668,143.675,143.6,143.616,576900006.0
2006-05-22 17:05:00,143.607,143.612,143.561,143.572,398800004.0
2006-05-22 17:10:00,143.571,143.571,143.476,143.55,450099999.0
2006-05-22 17:15:00,143.535,143.572,143.53,143.538,591300003.0
2006-05-22 17:20:00,143.533,143.551,143.509,143.527,535900001.0
2006-05-22 17:25:00,143.526,143.532,143.506,143.52,649399999.0
2006-05-22 17:30:00,143.513,143.513,143.37,143.377,410100003.0
2006-05-22 17:35:00,143.383,143.409,143.311,143.323,588799995.0
2006-05-22 17:40:00,143.327,143.42,143.318,143.408,463600002.0
2006-05-22 17:45:00,143.425,143.448,143.406,143.441,572399998.0
2006-05-22 17:50:00,143.431,143.473,143.406,143.455,444400001.0
2006-05-22 17:55:00,143.457,143.472,143.405,143.405,436299997.0
2006-05-22 18:00:00,143.398,143.409,143.37,143.392,7124500002.0
2006-05-22 18:05:00,143.393,143.435,143.383,143.399,8013899979.0
2006-05-22 18:10:00,143.403,143.446,143.369,143.417,4861600012.0
2006-05-22 18:15:00,143.415,143.475,143.407,143.452,5141399986.0
2006-05-22 18:20:00,143.453,143.482,143.427,143.457,6391099976.0
2006-05-22 18:25:00,143.468,143.534,143.442,143.46,4498899980.0
2006-05-22 18:30:00,143.461,143.481,143.432,143.438,5304800001.0
2006-05-22 18:35:00,143.439,143.456,143.409,143.412,3013699998.0
2006-05-22 18:40:00,143.419,143.476,143.419,143.445,2891499999.0
2006-05-22 18:45:00,143.45,143.523,143.45,143.495,1939799991.0
2006-05-22 18:50:00,143.496,143.52,143.452,143.463,3899199996.0
2006-05-22 18:55:00,143.475,143.495,143.444,143.472,3524099992.0
2006-05-22 19:00:00,143.464,143.508,143.444,143.5,2169300002.0
2006-05-22 19:05:00,143.512,143.512,143.458,143.501,4111199989.0
2006-05-22 19:10:00,143.506,143.506,143.454,143.463,1344899999.0
2006-05-22 19:15:00,143.457,143.47,143.4,143.402,2742699990.0
2006-05-22 19:20:00,143.405,143.424,143.389,143.407,2984700005.0
2006-05-22 19:25:00,143.408,143.427,143.379,143.38,3543999990.0
2006-05-22 19:30:00,143.382,143.391,143.365,143.38,3667999989.0
2006-05-22 19:35:00,143.38,143.411,143.347,143.378,2644399985.0
2006-05-22 19:40:00,143.385,143.392,143.34,143.36,2231399988.0
2006-05-22 19:45:00,143.368,143.371,143.323,143.341,2128900001.0
2006-05-22 19:50:00,143.337,143.382,143.335,143.369,1693000002.0
2006-05-22 19:55:00,143.368,143.424,143.337,143.338,2732099992.0
2006-05-22 20:00:00,143.348,143.48,143.332,143.476,1838000002.0
2006-05-22 20:05:00,143.476,143.559,143.453,143.499,2540399991.0
2006-05-22 20:10:00,143.492,143.587,143.488,143.528,2737699998.0
2006-05-22 20:15:00,143.525,143.528,143.422,143.511,2199399994.0
2006-05-22 20:20:00,143.519,143.528,143.449,143.458,1861899988.0
2006-05-22 20:25:00,143.455,143.469,143.349,143.374,3673600004.0
2006-05-22 20:30:00,143.368,143.401,143.302,143.392,5227399994.0
2006-05-22 20:35:00,143.397,143.414,143.351,143.414,3026799984.0
2006-05-22 20:40:00,143.416,143.437,143.377,143.415,2796500008.0
2006-05-22 20:45:00,143.44,143.474,143.422,143.45,3254299987.0
2006-05-22 20:50:00,143.443,143.463,143.377,143.38,3003999992.0
2006-05-22 20:55:00,143.365,143.366,143.307,143.321,4558400005.0
2006-05-22 21:00:00,143.325,143.381,143.304,143.368,3662099994.0
2006-05-22 21:05:00,143.366,143.373,143.327,143.34,2275099997.0
2006-05-22 21:10:00,143.341,143.351,143.261,143.282,2205400011.0
2006-05-22 21:15:00,143.284,143.307,143.27,143.287,3027400003.0
2006-05-22 21:20:00,143.282,143.289,143.245,143.265,3923600011.0
2006-05-22 21:25:00,143.269,143.283,143.245,143.245,1434199999.0
2006-05-22 21:30:00,143.245,143.278,143.245,143.263,1457200005.0
2006-05-22 21:35:00,143.26,143.272,143.247,143.251,893600003.0
2006-05-22 21:40:00,143.255,143.283,143.251,143.255,1840699992.0
2006-05-22 21:45:00,143.257,143.315,143.256,143.309,1738000007.0
2006-05-22 21:50:00,143.317,143.379,143.307,143.37,625600006.0
2006-05-22 21:55:00,143.377,143.405,143.362,143.381,427900001.0
2006-05-22 22:00:00,143.385,143.437,143.382,143.437,1391099999.0
2006-05-22 22:05:00,143.441,143.449,143.402,143.404,674800004.0
2006-05-22 22:10:00,143.405,143.428,143.387,143.396,836200007.0
2006-05-22 22:15:00,143.408,143.443,143.38,143.381,605100005.0
2006-05-22 22:20:00,143.381,143.407,143.379,143.388,791099992.0
2006-05-22 22:25:00,143.383,143.383,143.31,143.354,1254599999.0
2006-05-22 22:30:00,143.36,143.382,143.354,143.38,698300002.0
2006-05-22 22:35:00,143.375,143.394,143.365,143.388,1110099994.0
2006-05-22 22:40:00,143.39,143.459,143.382,143.444,1206799993.0
2006-05-22 22:45:00,143.44,143.451,143.425,143.45,1072199992.0
2006-05-22 22:50:00,143.452,143.475,143.446,143.47,1048400000.0
2006-05-22 22:55:00,143.47,143.48,143.454,143.465,771499996.0
2006-05-22 23:00:00,143.485,143.485,143.393,143.468,616700006.0
2006-05-22 23:05:00,143.481,143.52,143.434,143.441,507100000.0
2006-05-22 23:10:00,143.43,143.558,143.41,143.533,569299997.0
2006-05-22 23:15:00,143.547,143.555,143.439,143.439,533899997.0
2006-05-22 23:20:00,143.467,143.467,143.362,143.381,683400002.0
2006-05-22 23:25:00,143.38,143.408,143.305,143.343,653999995.0
2006-05-22 23:30:00,143.35,143.35,143.245,143.287,453000000.0
2006-05-22 23:35:00,143.327,143.327,143.25,143.281,607399998.0
2006-05-22 23:40:00,143.277,143.313,143.213,143.25,474899998.0
2006-05-22 23:45:00,143.25,143.31,143.237,143.286,617800000.0
2006-05-22 23:50:00,143.268,143.313,143.212,143.274,606599997.0
2006-05-22 23:55:00,143.276,143.295,143.225,143.24,644999998.0
2006-05-23 00:00:00,143.252,143.293,143.225,143.271,504300000.0
2006-05-23 00:05:00,143.283,143.346,143.235,143.338,597999997.0
2006-05-23 00:10:00,143.308,143.333,143.274,143.289,552299993.0
2006-05-23 00:15:00,143.283,143.337,143.265,143.3,457900003.0
2006-05-23 00:20:00,143.298,143.334,143.174,143.174,619200002.0
2006-05-23 00:25:00,143.168,143.202,143.119,143.125,788500006.0
2006-05-23 00:30:00,143.424,143.424,143.094,143.12,403900000.0
2006-05-23 00:35:00,143.125,143.133,143.111,143.133,354300002.0
2006-05-23 00:40:00,143.138,143.197,143.138,143.194,512600006.0
2006-05-23 00:45:00,143.202,143.212,143.189,143.201,462800003.0
2006-05-23 00:50:00,143.203,143.258,143.198,143.245,400200000.0
2006-05-23 00:55:00,143.232,143.249,143.164,143.178,469100000.0
2006-05-23 01:00:00,143.174,143.317,143.174,143.317,627799999.0
2006-05-23 01:05:00,143.308,143.47,143.293,143.47,431299998.0
2006-05-23 01:10:00,143.453,143.454,143.385,143.401,474500002.0
2006-05-23 01:15:00,143.42,143.423,143.345,143.351,540000001.0
2006-05-23 01:20:00,143.367,143.414,143.358,143.391,471000001.0
2006-05-23 01:25:00,143.383,143.413,143.362,143.368,382600000.0
2006-05-23 01:30:00,143.368,143.457,143.352,143.448,536700003.0
2006-05-23 01:35:00,143.448,143.448,143.392,143.419,483299996.0
2006-05-23 01:40:00,143.425,143.477,143.422,143.466,454599999.0
2006-05-23 01:45:00,143.46,143.475,143.442,143.474,552099996.0
2006-05-23 01:50:00,143.475,143.51,143.475,143.503,521199996.0
2006-05-23 01:55:00,143.52,143.522,143.432,143.444,453599998.0
2006-05-23 02:00:00,143.438,143.454,143.419,143.448,562199995.0
2006-05-23 02:05:00,143.435,143.492,143.435,143.481,520499998.0
2006-05-23 02:10:00,143.487,143.525,143.473,143.492,496799999.0
2006-05-23 02:15:00,143.497,143.567,143.482,143.559,420299998.0
2006-05-23 02:20:00,143.57,143.583,143.476,143.498,350099995.0
2006-05-23 02:25:00,143.501,143.54,143.474,143.54,535299998.0
2006-05-23 02:30:00,143.538,143.559,143.515,143.553,372099999.0
2006-05-23 02:35:00,143.56,143.591,143.549,143.588,494099997.0
2006-05-23 02:40:00,143.577,143.604,143.568,143.568,484300001.0
2006-05-23 02:45:00,143.57,143.594,143.526,143.593,407099999.0
2006-05-23 02:50:00,143.602,143.616,143.577,143.6,419099996.0
2006-05-23 02:55:00,143.594,143.654,143.577,143.606,483299996.0
2006-05-23 03:00:00,143.593,143.65,143.588,143.625,592000005.0
2006-05-23 03:05:00,143.627,143.727,143.627,143.679,449900002.0
2006-05-23 03:10:00,143.675,143.692,143.657,143.683,416500002.0
2006-05-23 03:15:00,143.681,143.757,143.671,143.718,380399999.0
2006-05-23 03:20:00,143.717,143.722,143.653,143.7,541299997.0
2006-05-23 03:25:00,143.697,143.738,143.692,143.73,642599996.0
2006-05-23 03:30:00,143.735,143.752,143.703,143.717,596299999.0
2006-05-23 03:35:00,143.705,143.709,143.679,143.682,316499997.0
2006-05-23 03:40:00,143.677,143.684,143.625,143.628,497399997.0
2006-05-23 03:45:00,143.617,143.649,143.602,143.622,489600001.0
2006-05-23 03:50:00,143.631,143.667,143.61,143.646,604700002.0
2006-05-23 03:55:00,143.666,143.679,143.644,143.672,629199998.0
2006-05-23 04:00:00,143.68,143.693,143.647,143.657,468599998.0
2006-05-23 04:05:00,143.657,143.664,143.605,143.608,380700002.0
2006-05-23 04:10:00,143.609,143.676,143.608,143.676,324800006.0
2006-05-23 04:15:00,143.654,143.654,143.607,143.622,426699996.0
2006-05-23 04:20:00,143.635,143.676,143.63,143.664,546199998.0
2006-05-23 04:25:00,143.666,143.676,143.607,143.63,352699998.0
2006-05-23 04:30:00,143.64,143.64,143.595,143.609,364700000.0
2006-05-23 04:35:00,143.602,143.612,143.591,143.601,372900000.0
2006-05-23 04:40:00,143.616,143.644,143.613,143.64,303400003.0
2006-05-23 04:45:00,143.63,143.635,143.602,143.606,321099998.0
2006-05-23 04:50:00,143.6,143.614,143.585,143.612,344500000.0
2006-05-23 04:55:00,143.609,143.609,143.576,143.592,380500000.0
2006-05-23 05:00:00,143.587,143.592,143.571,143.572,578900006.0
2006-05-23 05:05:00,143.568,143.576,143.524,143.552,461900002.0
2006-05-23 05:10:00,143.555,143.564,143.537,143.557,414200000.0
2006-05-23 05:15:00,143.563,143.572,143.528,143.533,458500002.0
2006-05-23 05:20:00,143.541,143.548,143.497,143.5,591399992.0
2006-05-23 05:25:00,143.509,143.509,143.423,143.444,232099997.0
2006-05-23 05:30:00,143.44,143.491,143.431,143.436,410600000.0
2006-05-23 05:35:00,143.437,143.447,143.326,143.368,456799997.0
2006-05-23 05:40:00,143.369,143.407,143.345,143.403,377499998.0
2006-05-23 05:45:00,143.414,143.439,143.399,143.418,364600003.0
2006-05-23 05:50:00,143.417,143.465,143.4,143.465,484700000.0
2006-05-23 05:55:00,143.47,143.489,143.461,143.48,580399996.0
2006-05-23 06:00:00,143.465,143.484,143.443,143.476,552399996.0
2006-05-23 06:05:00,143.483,143.483,143.449,143.481,521600000.0
2006-05-23 06:10:00,143.488,143.49,143.445,143.465,542799997.0
2006-05-23 06:15:00,143.471,143.471,143.424,143.444,487000000.0
2006-05-23 06:20:00,143.453,143.456,143.415,143.434,491399997.0
2006-05-23 06:25:00,143.44,143.45,143.409,143.418,391099998.0
2006-05-23 06:30:00,143.411,143.43,143.4,143.407,430599996.0
2006-05-23 06:35:00,143.402,143.454,143.401,143.418,347200002.0
2006-05-23 06:40:00,143.412,143.428,143.26,143.28,505600004.0
2006-05-23 06:45:00,143.272,143.272,143.035,143.044,494400003.0
2006-05-23 06:50:00,143.049,143.135,143.035,143.105,622799994.0
2006-05-23 06:55:00,143.094,143.094,142.976,142.987,574900005.0
2006-05-23 07:00:00,142.988,142.988,142.902,142.924,494000003.0
2006-05-23 07:05:00,142.91,143.012,142.91,142.972,540299994.0
2006-05-23 07:10:00,142.97,143.012,142.965,142.992,523700002.0
2006-05-23 07:15:00,143.007,143.074,142.998,143.07,455999994.0
2006-05-23 07:20:00,143.048,143.092,143.022,143.088,358200001.0
2006-05-23 07:25:00,143.082,143.138,143.082,143.115,358900001.0
2006-05-23 07:30:00,143.112,143.119,143.0,143.017,502199997.0
2006-05-23 07:35:00,143.009,143.025,142.985,142.997,343399998.0
2006-05-23 07:40:00,142.994,143.026,142.955,143.007,543499998.0
2006-05-23 07:45:00,142.992,143.002,142.914,142.92,595399999.0
2006-05-23 07:50:00,142.927,142.941,142.847,142.854,527899996.0
2006-05-23 07:55:00,142.866,142.952,142.859,142.952,578300000.0
2006-05-23 08:00:00,142.952,142.987,142.922,142.968,531799998.0
2006-05-23 08:05:00,142.964,142.992,142.898,142.935,478900001.0
2006-05-23 08:10:00,142.943,142.965,142.898,142.902,480299999.0
2006-05-23 08:15:00,142.907,142.932,142.904,142.904,325800001.0
2006-05-23 08:20:00,142.914,142.923,142.844,142.866,410400001.0
2006-05-23 08:25:00,142.858,142.873,142.77,142.794,484699998.0
2006-05-23 08:30:00,142.785,142.79,142.754,142.766,612400000.0
2006-05-23 08:35:00,142.755,142.781,142.742,142.781,553899998.0
2006-05-23 08:40:00,142.771,142.771,142.685,142.695,420500000.0
2006-05-23 08:45:00,142.684,142.713,142.639,142.713,474299995.0
2006-05-23 08:50:00,142.711,142.758,142.687,142.735,395500003.0
2006-05-23 08:55:00,142.725,142.87,142.71,142.87,513900001.0
2006-05-23 09:00:00,142.863,142.919,142.817,142.829,337899997.0
2006-05-23 09:05:00,142.823,142.839,142.804,142.815,366699996.0
2006-05-23 09:10:00,142.814,142.862,142.814,142.836,428700000.0
2006-05-23 09:15:00,142.841,142.876,142.836,142.86,603499994.0
2006-05-23 09:20:00,142.848,142.862,142.802,142.805,625400001.0
2006-05-23 09:25:00,142.804,142.853,142.799,142.817,505999995.0
2006-05-23 09:30:00,142.822,142.909,142.822,142.862,529700005.0
2006-05-23 09:35:00,142.839,142.88,142.815,142.871,534800001.0
2006-05-23 09:40:00,142.896,142.938,142.896,142.928,341499998.0
2006-05-23 09:45:00,142.931,143.043,142.925,143.011,438000002.0
2006-05-23 09:50:00,143.013,143.015,142.948,142.98,366700000.0
2006-05-23 09:55:00,143.008,143.113,143.006,143.058,555899996.0
2006-05-23 10:00:00,143.031,143.04,142.889,142.91,436100003.0
2006-05-23 10:05:00,142.899,142.91,142.816,142.853,628300001.0
2006-05-23 10:10:00,142.857,142.913,142.845,142.881,584599996.0
2006-05-23 10:15:00,142.875,142.884,142.833,142.865,546799999.0
2006-05-23 10:20:00,142.864,142.883,142.848,142.863,470799997.0
2006-05-23 10:25:00,142.869,142.882,142.846,142.882,484699998.0
2006-05-23 10:30:00,142.894,142.894,142.835,142.835,407700001.0
2006-05-23 10:35:00,142.837,142.932,142.836,142.914,623799995.0
2006-05-23 10:40:00,142.921,142.949,142.904,142.917,508000005.0
2006-05-23 10:45:00,142.918,143.019,142.907,143.019,545399998.0
2006-05-23 10:50:00,143.032,143.063,142.973,142.98,399899999.0
2006-05-23 10:55:00,142.982,143.061,142.977,142.977,476899995.0
2006-05-23 11:00:00,142.983,143.071,142.972,143.041,583800000.0
2006-05-23 11:05:00,143.06,143.082,143.047,143.06,385699994.0
2006-05-23 11:10:00,143.076,143.121,143.061,143.09,455999997.0
2006-05-23 11:15:00,143.075,143.094,143.063,143.084,555899996.0
2006-05-23 11:20:00,143.081,143.097,142.96,142.97,541000000.0
2006-05-23 11:25:00,142.968,142.988,142.935,142.955,478300001.0
2006-05-23 11:30:00,142.951,143.053,142.934,143.048,494700003.0
2006-05-23 11:35:00,143.038,143.104,143.013,143.08,551299998.0
2006-05-23 11:40:00,143.07,143.079,143.042,143.05,496099998.0
2006-05-23 11:45:00,143.045,143.045,143.002,143.015,636499990.0
2006-05-23 11:50:00,143.003,143.059,143.0,143.056,544500001.0
2006-05-23 11:55:00,143.065,143.09,143.052,143.09,654000000.0
2006-05-23 12:00:00,143.086,143.138,143.086,143.129,431299998.0
2006-05-23 12:05:00,143.123,143.14,143.054,143.058,403299996.0
2006-05-23 12:10:00,143.065,143.077,143.02,143.038,347500004.0
2006-05-23 12:15:00,143.041,143.048,142.982,143.0,521300003.0
2006-05-23 12:20:00,143.0,143.011,142.873,142.873,509099999.0
2006-05-23 12:25:00,142.878,142.95,142.87,142.94,406999998.0
2006-05-23 12:30:00,142.939,143.013,142.93,143.013,449699998.0
2006-05-23 12:35:00,143.015,143.035,142.972,142.974,534499995.0
2006-05-23 12:40:00,142.971,143.004,142.959,142.99,639699995.0
2006-05-23 12:45:00,142.998,143.036,142.97,142.97,473299996.0
2006-05-23 12:50:00,142.972,143.0,142.956,142.958,475399997.0
2006-05-23 12:55:00,142.96,143.028,142.96,142.991,476000000.0
2006-05-23 13:00:00,143.008,143.091,143.0,143.082,373299998.0
2006-05-23 13:05:00,143.071,143.093,143.056,143.06,444299999.0
2006-05-23 13:10:00,143.06,143.069,143.033,143.062,395800002.0
2006-05-23 13:15:00,143.054,143.089,143.052,143.08,442700004.0
2006-05-23 13:20:00,143.076,143.085,143.037,143.043,641500000.0
2006-05-23 13:25:00,143.04,143.054,143.025,143.036,370800002.0
2006-05-23 13:30:00,143.039,143.05,143.009,143.015,676399995.0
2006-05-23 13:35:00,142.996,143.061,142.983,143.054,470699995.0
2006-05-23 13:40:00,143.056,143.071,142.943,142.953,460799999.0
2006-05-23 13:45:00,142.954,143.081,142.954,143.054,320699994.0
2006-05-23 13:50:00,143.057,143.071,143.021,143.021,548200005.0
2006-05-23 13:55:00,143.009,143.023,142.997,143.023,439400002.0
2006-05-23 14:00:00,143.038,143.058,143.028,143.032,367700001.0
2006-05-23 14:05:00,143.027,143.029,142.986,142.992,444900001.0
2006-05-23 14:10:00,142.997,143.021,142.957,142.997,492300000.0
2006-05-23 14:15:00,143.0,143.027,142.964,143.0,609399994.0
2006-05-23 14:20:00,143.016,143.065,142.978,143.059,518800001.0
2006-05-23 14:25:00,143.054,143.101,143.017,143.027,438200003.0
2006-05-23 14:30:00,143.029,143.07,143.007,143.06,485599998.0
2006-05-23 14:35:00,143.053,143.053,143.004,143.04,390799996.0
2006-05-23 14:40:00,143.038,143.054,143.009,143.042,387600001.0
2006-05-23 14:45:00,143.035,143.037,142.944,142.944,427900003.0
2006-05-23 14:50:00,142.948,142.996,142.942,142.993,281199999.0
2006-05-23 14:55:00,142.984,142.997,142.938,142.938,490599993.0
2006-05-23 15:00:00,142.952,142.953,142.901,142.908,440500001.0
2006-05-23 15:05:00,142.921,142.982,142.921,142.937,478500000.0
2006-05-23 15:10:00,142.928,142.977,142.893,142.893,490099994.0
2006-05-23 15:15:00,142.872,142.913,142.872,142.884,384099998.0
2006-05-23 15:20:00,142.882,142.9,142.846,142.875,541799999.0
2006-05-23 15:25:00,142.879,142.879,142.806,142.806,434399996.0
2006-05-23 15:30:00,142.802,143.026,142.802,143.005,562000004.0
2006-05-23 15:35:00,143.018,143.087,143.001,143.011,395000001.0
2006-05-23 15:40:00,142.998,143.041,142.988,143.025,586500004.0
2006-05-23 15:45:00,143.031,143.049,142.96,142.973,418800003.0
2006-05-23 15:50:00,142.98,142.98,142.927,142.936,537400003.0
2006-05-23 15:55:00,142.922,142.922,142.871,142.875,584700000.0
2006-05-23 16:00:00,142.877,142.904,142.845,142.849,363700001.0
2006-05-23 16:05:00,142.858,142.898,142.845,142.898,409700001.0
2006-05-23 16:10:00,142.914,142.914,142.835,142.845,483899993.0
2006-05-23 16:15:00,142.845,142.878,142.836,142.878,483900000.0
2006-05-23 16:20:00,142.893,142.927,142.879,142.896,548999994.0
2006-05-23 16:25:00,142.886,142.963,142.876,142.94,357499997.0
2006-05-23 16:30:00,142.954,142.991,142.899,142.961,659599998.0
2006-05-23 16:35:00,142.961,142.961,142.887,142.925,409399995.0
2006-05-23 16:40:00,142.926,142.929,142.872,142.88,627900010.0
2006-05-23 16:45:00,142.887,142.916,142.858,142.875,544799997.0
2006-05-23 16:50:00,142.885,142.921,142.874,142.905,585199994.0
2006-05-23 16:55:00,142.902,142.996,142.897,142.988,523100001.0
2006-05-23 17:00:00,142.973,143.01,142.934,142.998,455199997.0
2006-05-23 17:05:00,142.986,143.036,142.944,142.945,482900000.0
2006-05-23 17:10:00,142.947,143.007,142.93,142.988,430199997.0
2006-05-23 17:15:00,142.999,143.027,142.954,142.986,490000002.0
2006-05-23 17:20:00,142.988,142.995,142.951,142.977,406799998.0
2006-05-23 17:25:00,142.977,142.98,142.895,142.915,429199999.0
2006-05-23 17:30:00,142.906,142.944,142.875,142.931,457000004.0
2006-05-23 17:35:00,142.935,143.039,142.935,143.032,546799995.0
2006-05-23 17:40:00,143.033,143.047,142.99,143.011,565399995.0
2006-05-23 17:45:00,143.006,143.035,142.984,143.027,443399999.0
2006-05-23 17:50:00,143.036,143.073,143.026,143.058,563700005.0
2006-05-23 17:55:00,143.045,143.046,142.988,143.001,441799999.0
2006-05-23 18:00:00,143.007,143.041,142.925,142.93,7057599988.0
2006-05-23 18:05:00,142.93,142.946,142.905,142.907,7911699985.0
2006-05-23 18:10:00,142.905,142.954,142.898,142.945,5600799992.0
2006-05-23 18:15:00,142.949,142.982,142.87,142.871,5123999999.0
2006-05-23 18:20:00,142.872,142.911,142.864,142.9,5946999998.0
2006-05-23 18:25:00,142.907,142.963,142.905,142.96,4082099996.0
2006-05-23 18:30:00,142.958,143.027,142.949,143.026,5322399999.0
2006-05-23 18:35:00,143.029,143.029,142.973,142.984,3102600004.0
2006-05-23 18:40:00,142.979,143.001,142.966,142.973,3053000002.0
2006-05-23 18:45:00,142.965,142.999,142.958,142.97,2243199989.0
2006-05-23 18:50:00,142.97,143.007,142.962,142.975,3867900000.0
2006-05-23 18:55:00,142.98,143.038,142.98,143.024,3308400008.0
2006-05-23 19:00:00,143.022,143.039,142.98,143.002,2065499994.0
2006-05-23 19:05:00,143.01,143.01,142.932,142.938,4049399979.0
2006-05-23 19:10:00,142.948,142.983,142.939,142.964,1351800004.0
2006-05-23 19:15:00,142.953,142.967,142.936,142.94,2861100011.0
2006-05-23 19:20:00,142.941,142.955,142.92,142.937,2600000002.0
2006-05-23 19:25:00,142.935,143.024,142.932,143.017,3838199992.0
2006-05-23 19:30:00,143.02,143.026,142.918,142.94,3594399986.0
2006-05-23 19:35:00,142.939,142.944,142.906,142.918,2341900006.0
2006-05-23 19:40:00,142.919,142.948,142.904,142.919,2647899999.0
2006-05-23 19:45:00,142.917,142.939,142.852,142.879,1890399996.0
2006-05-23 19:50:00,142.878,142.948,142.863,142.917,2284100011.0
2006-05-23 19:55:00,142.911,142.929,142.893,142.903,2446499991.0
2006-05-23 20:00:00,142.902,142.972,142.865,142.968,1371799995.0
2006-05-23 20:05:00,142.972,143.0,142.954,142.965,2372999999.0
2006-05-23 20:10:00,142.967,143.102,142.967,143.098,2842499980.0
2006-05-23 20:15:00,143.101,143.106,143.002,143.002,2262599995.0
2006-05-23 20:20:00,142.998,143.03,142.971,142.972,1654299993.0
2006-05-23 20:25:00,142.973,143.004,142.969,143.0,3594399994.0
2006-05-23 20:30:00,143.005,143.065,142.986,143.046,5193299983.0
2006-05-23 20:35:00,143.046,143.076,143.023,143.064,2762099994.0
2006-05-23 20:40:00,143.07,143.107,143.066,143.082,2865499989.0
2006-05-23 20:45:00,143.088,143.116,143.076,143.108,3184299995.0
2006-05-23 20:50:00,143.105,143.164,143.094,143.149,2976699989.0
2006-05-23 20:55:00,143.14,143.167,143.12,143.166,4934099985.0
2006-05-23 21:00:00,143.14,143.19,143.077,143.113,4223100003.0
2006-05-23 21:05:00,143.116,143.153,143.113,143.153,2233199993.0
2006-05-23 21:10:00,143.155,143.24,143.139,143.24,2499099994.0
2006-05-23 21:15:00,143.242,143.242,143.178,143.182,3191500001.0
2006-05-23 21:20:00,143.188,143.249,143.186,143.243,3717999981.0
2006-05-23 21:25:00,143.259,143.261,143.232,143.258,1441899995.0
2006-05-23 21:30:00,143.256,143.269,143.227,143.236,1361699999.0
2006-05-23 21:35:00,143.24,143.241,143.22,143.22,993400002.0
2006-05-23 21:40:00,143.215,143.23,143.192,143.219,1783199992.0
2006-05-23 21:45:00,143.226,143.236,143.189,143.195,1444700004.0
2006-05-23 21:50:00,143.198,143.3,143.188,143.284,579700003.0
2006-05-23 21:55:00,143.288,143.349,143.245,143.261,425399998.0
2006-05-23 22:00:00,143.258,143.264,143.215,143.237,1271399997.0
2006-05-23 22:05:00,143.226,143.244,143.182,143.219,601399998.0
2006-05-23 22:10:00,143.222,143.236,143.146,143.176,631199992.0
2006-05-23 22:15:00,143.197,143.271,143.189,143.242,730499997.0
2006-05-23 22:20:00,143.244,143.371,143.244,143.357,653999996.0
2006-05-23 22:25:00,143.356,143.393,143.343,143.367,1331299993.0
2006-05-23 22:30:00,143.372,143.438,143.37,143.399,818699999.0
2006-05-23 22:35:00,143.384,143.405,143.358,143.391,1353699991.0
2006-05-23 22:40:00,143.39,143.438,143.374,143.438,1201699992.0
2006-05-23 22:45:00,143.437,143.663,143.426,143.584,1133699994.0
2006-05-23 22:50:00,143.562,143.602,143.505,143.505,717900003.0
2006-05-23 22:55:00,143.484,143.588,143.465,143.475,624799998.0
2006-05-23 23:00:00,143.495,143.495,143.4,143.47,703900003.0
2006-05-23 23:05:00,143.481,143.487,143.42,143.464,653299996.0
2006-05-23 23:10:00,143.447,143.485,143.401,143.481,453199995.0
2006-05-23 23:15:00,143.458,143.467,143.33,143.379,625300000.0
2006-05-23 23:20:00,143.377,143.383,143.315,143.364,542199999.0
2006-05-23 23:25:00,143.345,143.387,143.317,143.371,424499996.0
2006-05-23 23:30:00,143.355,143.466,143.284,143.314,282999999.0
2006-05-23 23:35:00,143.308,143.331,143.254,143.313,434499999.0
2006-05-23 23:40:00,143.294,143.301,143.203,143.238,402700005.0
2006-05-23 23:45:00,143.249,143.354,143.247,143.27,520900008.0
2006-05-23 23:50:00,143.27,143.325,143.237,143.255,517099998.0
2006-05-23 23:55:00,143.248,143.286,143.052,143.243,444800003.0
2006-05-24 00:00:00,143.275,143.457,143.194,143.4,553299996.0
2006-05-24 00:05:00,143.416,143.458,143.192,143.196,554100002.0
2006-05-24 00:10:00,143.195,143.203,143.17,143.179,309299999.0
2006-05-24 00:15:00,143.184,143.272,143.14,143.254,588700001.0
2006-05-24 00:20:00,143.233,143.249,143.178,143.179,418300002.0
2006-05-24 00:25:00,143.194,143.229,143.154,143.171,371300002.0
2006-05-24 00:30:00,143.178,143.263,143.178,143.235,593899998.0
2006-05-24 00:35:00,143.218,143.313,143.19,143.313,443099999.0
2006-05-24 00:40:00,143.308,143.322,143.3,143.311,469599995.0
2006-05-24 00:45:00,143.322,143.337,143.281,143.281,434900002.0
2006-05-24 00:50:00,143.286,143.363,143.249,143.25,477399999.0
2006-05-24 00:55:00,143.243,143.261,143.24,143.245,542999998.0
2006-05-24 01:00:00,143.246,143.378,143.218,143.369,612200003.0
2006-05-24 01:05:00,143.368,143.437,143.368,143.436,531799999.0
2006-05-24 01:10:00,143.433,143.433,143.356,143.376,587300000.0
2006-05-24 01:15:00,143.385,143.405,143.356,143.4,582099998.0
2006-05-24 01:20:00,143.407,143.429,143.395,143.41,629299996.0
2006-05-24 01:25:00,143.415,143.439,143.373,143.439,521600003.0
2006-05-24 01:30:00,143.435,143.453,143.418,143.422,678900002.0
2006-05-24 01:35:00,143.406,143.436,143.377,143.411,434399998.0
2006-05-24 01:40:00,143.411,143.421,143.345,143.349,492099996.0
2006-05-24 01:45:00,143.341,143.379,143.332,143.364,527999999.0
2006-05-24 01:50:00,143.364,143.413,143.361,143.369,412499998.0
2006-05-24 01:55:00,143.376,143.384,143.326,143.337,527099996.0
2006-05-24 02:00:00,143.343,143.373,143.31,143.34,510299999.0
2006-05-24 02:05:00,143.334,143.448,143.317,143.441,476900007.0
2006-05-24 02:10:00,143.44,143.446,143.345,143.378,626300004.0
2006-05-24 02:15:00,143.392,143.447,143.387,143.429,434400003.0
2006-05-24 02:20:00,143.427,143.427,143.331,143.338,371600002.0
2006-05-24 02:25:00,143.351,143.494,143.351,143.476,438500004.0
2006-05-24 02:30:00,143.478,143.478,143.424,143.432,295600000.0
2006-05-24 02:35:00,143.434,143.437,143.371,143.421,555300000.0
2006-05-24 02:40:00,143.427,143.533,143.394,143.533,485300001.0
2006-05-24 02:45:00,143.521,143.539,143.498,143.539,513999999.0
2006-05-24 02:50:00,143.52,143.647,143.517,143.634,427499999.0
2006-05-24 02:55:00,143.61,143.691,143.56,143.56,642999996.0
2006-05-24 03:00:00,143.547,143.649,143.533,143.538,430900001.0
2006-05-24 03:05:00,143.523,143.548,143.462,143.538,439599997.0
2006-05-24 03:10:00,143.534,143.553,143.489,143.541,454099998.0
2006-05-24 03:15:00,143.533,143.644,143.533,143.638,581899994.0
2006-05-24 03:20:00,143.628,143.64,143.581,143.628,583500004.0
2006-05-24 03:25:00,143.629,143.647,143.606,143.626,514599997.0
2006-05-24 03:30:00,143.619,143.634,143.604,143.606,522499998.0
2006-05-24 03:35:00,143.608,143.654,143.601,143.61,601100000.0
2006-05-24 03:40:00,143.612,143.636,143.61,143.615,388299998.0
2006-05-24 03:45:00,143.617,143.618,143.581,143.581,452500006.0
2006-05-24 03:50:00,143.574,143.592,143.554,143.562,499999999.0
2006-05-24 03:55:00,143.545,143.553,143.535,143.545,264900002.0
2006-05-24 04:00:00,143.529,143.529,143.39,143.395,444200004.0
2006-05-24 04:05:00,143.399,143.419,143.364,143.416,376199997.0
2006-05-24 04:10:00,143.417,143.484,143.408,143.457,363999999.0
2006-05-24 04:15:00,143.469,143.506,143.446,143.465,467800005.0
2006-05-24 04:20:00,143.474,143.514,143.452,143.509,576399993.0
2006-05-24 04:25:00,143.505,143.517,143.472,143.484,372799998.0
2006-05-24 04:30:00,143.49,143.49,143.404,143.404,429700002.0
2006-05-24 04:35:00,143.395,143.412,143.35,143.402,465999999.0
2006-05-24 04:40:00,143.415,143.46,143.402,143.46,341899997.0
2006-05-24 04:45:00,143.447,143.453,143.393,143.396,424599996.0
2006-05-24 04:50:00,143.384,143.406,143.363,143.402,414400000.0
2006-05-24 04:55:00,143.402,143.434,143.402,143.423,509400001.0
2006-05-24 05:00:00,143.424,143.436,143.417,143.422,637699996.0
2006-05-24 05:05:00,143.421,143.443,143.411,143.432,414799997.0
2006-05-24 05:10:00,143.411,143.416,143.355,143.4,406399997.0
2006-05-24 05:15:00,143.399,143.41,143.378,143.4,451499999.0
2006-05-24 05:20:00,143.4,143.402,143.379,143.392,549999999.0
2006-05-24 05:25:00,143.395,143.401,143.36,143.365,515099993.0
2006-05-24 05:30:00,143.359,143.382,143.352,143.378,303100004.0
2006-05-24 05:35:00,143.383,143.39,143.36,143.375,424899998.0
2006-05-24 05:40:00,143.379,143.4,143.376,143.391,352700004.0
2006-05-24 05:45:00,143.388,143.459,143.382,143.449,707700000.0
2006-05-24 05:50:00,143.446,143.462,143.425,143.425,288999998.0
2006-05-24 05:55:00,143.419,143.447,143.412,143.442,480500000.0
2006-05-24 06:00:00,143.434,143.442,143.405,143.418,599799999.0
2006-05-24 06:05:00,143.425,143.425,143.385,143.394,401899996.0
2006-05-24 06:10:00,143.402,143.535,143.395,143.504,284300002.0
2006-05-24 06:15:00,143.512,143.525,143.461,143.467,384100000.0
2006-05-24 06:20:00,143.461,143.497,143.453,143.492,467200001.0
2006-05-24 06:25:00,143.505,143.523,143.49,143.504,374899997.0
2006-05-24 06:30:00,143.498,143.626,143.489,143.626,423600000.0
2006-05-24 06:35:00,143.641,143.685,143.585,143.595,564000003.0
2006-05-24 06:40:00,143.58,143.607,143.574,143.607,559599999.0
2006-05-24 06:45:00,143.611,143.62,143.558,143.58,546099999.0
2006-05-24 06:50:00,143.575,143.628,143.556,143.592,651500003.0
2006-05-24 06:55:00,143.59,143.609,143.57,143.585,534800001.0
2006-05-24 07:00:00,143.592,143.616,143.57,143.614,375200003.0
2006-05-24 07:05:00,143.604,143.661,143.604,143.653,509099996.0
2006-05-24 07:10:00,143.644,143.658,143.614,143.628,498799999.0
2006-05-24 07:15:00,143.619,143.642,143.607,143.642,438599995.0
2006-05-24 07:20:00,143.651,143.659,143.63,143.638,528799993.0
2006-05-24 07:25:00,143.632,143.64,143.584,143.618,447800000.0
2006-05-24 07:30:00,143.603,143.705,143.59,143.705,474599999.0
2006-05-24 07:35:00,143.694,143.703,143.66,143.682,491399996.0
2006-05-24 07:40:00,143.678,143.855,143.671,143.838,506500003.0
2006-05-24 07:45:00,143.846,143.864,143.676,143.676,475099999.0
2006-05-24 07:50:00,143.686,143.799,143.679,143.687,438399999.0
2006-05-24 07:55:00,143.678,143.709,143.666,143.686,377099999.0
2006-05-24 08:00:00,143.679,143.694,143.633,143.633,499199999.0
2006-05-24 08:05:00,143.632,143.662,143.624,143.629,400499996.0
2006-05-24 08:10:00,143.639,143.64,143.586,143.625,482700000.0
2006-05-24 08:15:00,143.633,143.669,143.633,143.645,598199993.0
2006-05-24 08:20:00,143.653,143.661,143.615,143.661,542199998.0
2006-05-24 08:25:00,143.653,143.692,143.646,143.677,513099997.0
2006-05-24 08:30:00,143.682,143.682,143.612,143.637,520699998.0
2006-05-24 08:35:00,143.634,143.676,143.619,143.66,449100001.0
2006-05-24 08:40:00,143.65,143.687,143.614,143.672,448600004.0
2006-05-24 08:45:00,143.674,143.677,143.619,143.627,546900000.0
2006-05-24 08:50:00,143.636,143.727,143.631,143.726,511700001.0
2006-05-24 08:55:00,143.741,143.776,143.692,143.774,626599996.0
2006-05-24 09:00:00,143.784,143.817,143.712,143.736,514300004.0
2006-05-24 09:05:00,143.717,143.723,143.704,143.72,348000003.0
2006-05-24 09:10:00,143.738,143.769,143.704,143.753,422599999.0
2006-05-24 09:15:00,143.749,143.803,143.742,143.763,354099999.0
2006-05-24 09:20:00,143.753,143.777,143.744,143.748,357000000.0
2006-05-24 09:25:00,143.751,143.782,143.709,143.718,533200002.0
2006-05-24 09:30:00,143.727,143.756,143.695,143.695,501199997.0
2006-05-24 09:35:00,143.672,143.716,143.621,143.621,587799999.0
2006-05-24 09:40:00,143.593,143.606,143.512,143.584,424100003.0
2006-05-24 09:45:00,143.59,143.64,143.564,143.61,420699996.0
2006-05-24 09:50:00,143.609,143.643,143.534,143.534,420399992.0
2006-05-24 09:55:00,143.517,143.568,143.474,143.568,550699997.0
2006-05-24 10:00:00,143.612,143.826,143.588,143.82,562400002.0
2006-05-24 10:05:00,143.823,143.845,143.717,143.73,411500001.0
2006-05-24 10:10:00,143.75,143.784,143.741,143.751,435399999.0
2006-05-24 10:15:00,143.748,143.777,143.733,143.75,534999998.0
2006-05-24 10:20:00,143.744,143.863,143.744,143.83,644399999.0
2006-05-24 10:25:00,143.836,143.846,143.817,143.827,472800004.0
2006-05-24 10:30:00,143.824,143.862,143.788,143.794,516399997.0
2006-05-24 10:35:00,143.799,143.871,143.781,143.803,467799996.0
2006-05-24 10:40:00,143.798,143.806,143.776,143.8,658300000.0
2006-05-24 10:45:00,143.798,143.855,143.798,143.835,463399995.0
2006-05-24 10:50:00,143.835,143.866,143.816,143.852,609900006.0
2006-05-24 10:55:00,143.839,143.839,143.725,143.725,546199999.0
2006-05-24 11:00:00,143.736,143.794,143.718,143.77,528100000.0
2006-05-24 11:05:00,143.782,143.864,143.757,143.864,422699997.0
2006-05-24 11:10:00,143.859,143.859,143.8,143.835,476499996.0
2006-05-24 11:15:00,143.82,143.925,143.82,143.917,591900000.0
2006-05-24 11:20:00,143.917,143.945,143.899,143.92,486699999.0
2006-05-24 11:25:00,143.926,143.937,143.911,143.93,414799996.0
2006-05-24 11:30:00,143.934,143.957,143.933,143.938,672699998.0
2006-05-24 11:35:00,143.938,143.986,143.835,143.853,490900000.0
2006-05-24 11:40:00,143.853,143.94,143.836,143.934,449400000.0
2006-05-24 11:45:00,143.946,143.949,143.803,143.848,657099996.0
2006-05-24 11:50:00,143.847,143.895,143.825,143.868,443800001.0
2006-05-24 11:55:00,143.866,143.866,143.822,143.856,474300000.0
2006-05-24 12:00:00,143.855,143.874,143.829,143.851,522499998.0
2006-05-24 12:05:00,143.847,143.878,143.84,143.857,505399999.0
2006-05-24 12:10:00,143.86,143.861,143.755,143.773,528600003.0
2006-05-24 12:15:00,143.769,143.793,143.761,143.793,509099998.0
2006-05-24 12:20:00,143.796,143.821,143.78,143.797,528600000.0
2006-05-24 12:25:00,143.805,143.81,143.768,143.794,504799998.0
2006-05-24 12:30:00,143.802,143.929,143.797,143.865,364199998.0
2006-05-24 12:35:00,143.869,143.879,143.824,143.832,435699999.0
2006-05-24 12:40:00,143.8,143.825,143.717,143.768,474299998.0
2006-05-24 12:45:00,143.786,143.799,143.722,143.742,567400002.0
2006-05-24 12:50:00,143.747,143.765,143.665,143.682,512199995.0
2006-05-24 12:55:00,143.666,143.71,143.63,143.65,450500002.0
2006-05-24 13:00:00,143.658,143.793,143.651,143.793,356500000.0
2006-05-24 13:05:00,143.783,143.789,143.635,143.756,549700000.0
2006-05-24 13:10:00,143.747,143.865,143.747,143.82,509100000.0
2006-05-24 13:15:00,143.817,143.905,143.817,143.872,594700000.0
2006-05-24 13:20:00,143.897,143.927,143.859,143.87,350699997.0
2006-05-24 13:25:00,143.856,143.898,143.828,143.842,472600000.0
2006-05-24 13:30:00,143.856,143.874,143.819,143.825,405699998.0
2006-05-24 13:35:00,143.81,143.827,143.789,143.827,383300002.0
2006-05-24 13:40:00,143.826,143.906,143.826,143.893,407500002.0
2006-05-24 13:45:00,143.895,143.895,143.844,143.862,453800001.0
2006-05-24 13:50:00,143.857,143.873,143.845,143.873,515399996.0
2006-05-24 13:55:00,143.869,143.895,143.842,143.869,488399998.0
2006-05-24 14:00:00,143.884,143.885,143.854,143.863,604999996.0
2006-05-24 14:05:00,143.855,143.883,143.85,143.883,500500003.0
2006-05-24 14:10:00,143.892,143.901,143.831,143.831,557900000.0
2006-05-24 14:15:00,143.826,143.845,143.822,143.838,378700000.0
2006-05-24 14:20:00,143.84,143.845,143.748,143.792,532599995.0
2006-05-24 14:25:00,143.786,143.796,143.732,143.732,462200003.0
2006-05-24 14:30:00,143.77,143.801,143.754,143.775,403200000.0
2006-05-24 14:35:00,143.778,143.824,143.762,143.776,519499999.0
2006-05-24 14:40:00,143.753,143.866,143.72,143.835,630099994.0
2006-05-24 14:45:00,143.821,143.927,143.796,143.917,477999997.0
2006-05-24 14:50:00,143.881,143.921,143.854,143.92,463000005.0
2006-05-24 14:55:00,143.91,143.923,143.879,143.893,478799999.0
2006-05-24 15:00:00,143.905,144.044,143.889,144.044,471000003.0
2006-05-24 15:05:00,144.064,144.184,144.064,144.085,416299992.0
2006-05-24 15:10:00,144.07,144.1,143.98,143.98,606899999.0
2006-05-24 15:15:00,143.967,144.03,143.955,143.983,442199998.0
2006-05-24 15:20:00,143.973,144.039,143.96,143.999,458800002.0
2006-05-24 15:25:00,143.998,144.031,143.974,143.998,500699996.0
2006-05-24 15:30:00,143.99,144.023,143.981,143.994,551500001.0
2006-05-24 15:35:00,144.004,144.013,143.96,143.972,582499998.0
2006-05-24 15:40:00,143.982,143.987,143.937,143.937,381300005.0
2006-05-24 15:45:00,143.949,144.02,143.949,143.995,353499999.0
2006-05-24 15:50:00,143.995,144.146,143.995,144.122,498000004.0
2006-05-24 15:55:00,144.113,144.157,144.095,144.123,479000002.0
2006-05-24 16:00:00,144.11,144.156,144.011,144.012,439200001.0
2006-05-24 16:05:00,144.004,144.161,144.002,144.146,578600005.0
2006-05-24 16:10:00,144.165,144.181,144.097,144.097,348400001.0
2006-05-24 16:15:00,144.064,144.076,144.01,144.024,446199999.0
2006-05-24 16:20:00,144.008,144.057,143.965,144.047,375999996.0
2006-05-24 16:25:00,144.057,144.063,143.978,144.019,405299999.0
2006-05-24 16:30:00,144.035,144.07,143.937,143.937,472800001.0
2006-05-24 16:35:00,143.947,143.95,143.831,143.831,514999998.0
2006-05-24 16:40:00,143.812,143.839,143.792,143.794,470100003.0
2006-05-24 16:45:00,143.8,143.814,143.771,143.795,558399997.0
2006-05-24 16:50:00,143.797,143.821,143.756,143.819,440199996.0
2006-05-24 16:55:00,143.812,143.812,143.744,143.745,449600001.0
2006-05-24 17:00:00,143.757,143.932,143.757,143.867,618100003.0
2006-05-24 17:05:00,143.841,143.841,143.768,143.805,461399998.0
2006-05-24 17:10:00,143.806,143.822,143.762,143.78,511199998.0
2006-05-24 17:15:00,143.779,143.783,143.644,143.644,573800005.0
2006-05-24 17:20:00,143.624,143.811,143.622,143.795,511500002.0
2006-05-24 17:25:00,143.797,143.905,143.795,143.884,583299989.0
2006-05-24 17:30:00,143.881,143.891,143.828,143.862,501099999.0
2006-05-24 17:35:00,143.871,143.948,143.869,143.915,487000000.0
2006-05-24 17:40:00,143.888,143.9,143.239,143.815,476600003.0
2006-05-24 17:45:00,143.83,143.833,143.783,143.811,557099996.0
2006-05-24 17:50:00,143.82,143.826,143.775,143.8,685399998.0
2006-05-24 17:55:00,143.794,143.817,143.771,143.775,453299997.0
2006-05-24 18:00:00,143.759,143.804,143.73,143.792,6629599981.0
2006-05-24 18:05:00,143.788,143.794,143.75,143.751,7832499968.0
2006-05-24 18:10:00,143.753,143.758,143.681,143.72,5198599987.0
2006-05-24 18:15:00,143.719,143.73,143.66,143.73,5502599996.0
2006-05-24 18:20:00,143.734,143.775,143.711,143.765,6141999994.0
2006-05-24 18:25:00,143.765,143.765,143.688,143.705,4265899992.0
2006-05-24 18:30:00,143.708,143.746,143.673,143.735,5449400001.0
2006-05-24 18:35:00,143.732,143.753,143.696,143.753,2897299991.0
2006-05-24 18:40:00,143.762,143.811,143.754,143.805,2629000000.0
2006-05-24 18:45:00,143.804,143.827,143.739,143.753,2084099990.0
2006-05-24 18:50:00,143.755,143.773,143.729,143.738,3605399992.0
2006-05-24 18:55:00,143.735,143.753,143.722,143.752,3402600018.0
2006-05-24 19:00:00,143.748,143.786,143.738,143.775,2170499994.0
2006-05-24 19:05:00,143.783,143.798,143.751,143.778,4064099996.0
2006-05-24 19:10:00,143.792,143.792,143.76,143.78,1382999990.0
2006-05-24 19:15:00,143.778,143.861,143.778,143.859,2706100003.0
2006-05-24 19:20:00,143.862,143.874,143.796,143.807,2765299996.0
2006-05-24 19:25:00,143.811,143.851,143.796,143.842,3177299993.0
2006-05-24 19:30:00,143.841,143.843,143.793,143.793,3737099993.0
2006-05-24 19:35:00,143.789,143.809,143.753,143.773,2617200005.0
2006-05-24 19:40:00,143.774,143.846,143.765,143.819,2593100003.0
2006-05-24 19:45:00,143.816,143.869,143.814,143.845,1862099993.0
2006-05-24 19:50:00,143.841,143.864,143.814,143.86,1956999984.0
2006-05-24 19:55:00,143.857,143.858,143.805,143.831,2515899992.0
2006-05-24 20:00:00,143.843,143.864,143.766,143.782,1656800007.0
2006-05-24 20:05:00,143.779,143.803,143.746,143.799,2604199995.0
2006-05-24 20:10:00,143.792,143.799,143.765,143.765,3065300001.0
2006-05-24 20:15:00,143.772,143.811,143.757,143.789,2170499993.0
2006-05-24 20:20:00,143.803,143.84,143.779,143.84,1997399991.0
2006-05-24 20:25:00,143.846,143.912,143.835,143.91,3689999991.0
2006-05-24 20:30:00,143.923,143.948,143.901,143.923,5157399980.0
2006-05-24 20:35:00,143.922,143.982,143.9,143.925,3008699988.0
2006-05-24 20:40:00,143.917,144.009,143.904,144.008,2487400001.0
2006-05-24 20:45:00,144.02,144.045,143.993,144.017,3072000002.0
2006-05-24 20:50:00,144.015,144.046,143.982,144.016,3283899996.0
2006-05-24 20:55:00,144.016,144.069,144.008,144.064,5009099983.0
2006-05-24 21:00:00,144.06,144.064,143.952,143.967,4067899995.0
2006-05-24 21:05:00,143.97,143.989,143.952,143.977,2215299988.0
2006-05-24 21:10:00,143.98,144.009,143.98,143.992,2826600008.0
2006-05-24 21:15:00,143.99,144.0,143.96,143.974,3064499994.0
2006-05-24 21:20:00,143.975,143.98,143.941,143.952,3930299990.0
2006-05-24 21:25:00,143.958,143.959,143.914,143.942,1511399994.0
2006-05-24 21:30:00,143.94,143.945,143.923,143.93,1728099994.0
2006-05-24 21:35:00,143.93,143.935,143.891,143.893,865800002.0
2006-05-24 21:40:00,143.89,143.915,143.877,143.899,1611699990.0
2006-05-24 21:45:00,143.903,143.947,143.895,143.928,1333299990.0
2006-05-24 21:50:00,143.938,143.951,143.882,143.89,759499999.0
2006-05-24 21:55:00,143.884,143.928,143.884,143.915,489400002.0
2006-05-24 22:00:00,143.915,143.928,143.854,143.862,1392299995.0
2006-05-24 22:05:00,143.859,143.92,143.859,143.92,638000000.0
2006-05-24 22:10:00,143.917,143.917,143.871,143.879,617300001.0
2006-05-24 22:15:00,143.882,143.908,143.875,143.903,928200006.0
2006-05-24 22:20:00,143.904,143.904,143.865,143.898,734400004.0
2006-05-24 22:25:00,143.897,143.912,143.868,143.868,1262900001.0
2006-05-24 22:30:00,143.862,143.873,143.8,143.824,922900005.0
2006-05-24 22:35:00,143.819,143.873,143.813,143.867,1396799999.0
2006-05-24 22:40:00,143.874,143.906,143.874,143.892,1376700001.0
2006-05-24 22:45:00,143.896,143.945,143.88,143.915,1127599995.0
2006-05-24 22:50:00,143.915,143.945,143.9,143.945,906799992.0
2006-05-24 22:55:00,143.942,144.023,143.94,144.0,749899994.0
2006-05-24 23:00:00,144.02,144.025,143.95,143.99,323500001.0
2006-05-24 23:05:00,143.985,144.015,143.955,143.964,501399994.0
2006-05-24 23:10:00,143.96,143.995,143.936,143.964,429800001.0
2006-05-24 23:15:00,143.977,143.998,143.933,143.94,639999999.0
2006-05-24 23:20:00,143.968,144.01,143.932,143.955,690299993.0
2006-05-24 23:25:00,143.947,143.958,143.885,143.936,492800001.0
2006-05-24 23:30:00,143.991,143.991,143.862,143.902,552599999.0
2006-05-24 23:35:00,143.898,143.947,143.884,143.947,323700000.0
2006-05-24 23:40:00,143.949,143.994,143.942,143.994,424000002.0
2006-05-24 23:45:00,143.996,143.997,143.952,143.977,365399998.0
2006-05-24 23:50:00,143.987,143.994,143.884,143.916,558999999.0
2006-05-24 23:55:00,143.915,143.926,143.882,143.897,513100004.0
2006-05-25 00:00:00,143.889,143.975,143.889,143.96,355899997.0
2006-05-25 00:05:00,143.954,143.976,143.901,143.967,453299997.0
2006-05-25 00:10:00,143.963,143.966,143.879,143.879,203799999.0
2006-05-25 00:15:00,143.859,143.899,143.826,143.869,527700001.0
2006-05-25 00:20:00,143.874,143.913,143.862,143.897,363399998.0
2006-05-25 00:25:00,143.902,143.91,143.858,143.896,371900007.0
2006-05-25 00:30:00,143.88,143.898,143.837,143.88,495899999.0
2006-05-25 00:35:00,143.884,143.922,143.879,143.922,495600006.0
2006-05-25 00:40:00,143.923,143.923,143.835,143.891,503700007.0
2006-05-25 00:45:00,143.886,143.935,143.83,143.935,427400004.0
2006-05-25 00:50:00,143.94,143.995,143.881,143.995,499899998.0
2006-05-25 00:55:00,143.995,144.004,143.911,143.96,493800002.0
2006-05-25 01:00:00,143.907,143.976,143.907,143.945,415199997.0
2006-05-25 01:05:00,143.939,144.001,143.927,143.997,634400007.0
2006-05-25 01:10:00,143.995,144.007,143.979,143.99,419799998.0
2006-05-25 01:15:00,144.003,144.049,144.0,144.041,502699996.0
2006-05-25 01:20:00,144.051,144.054,143.997,144.01,638199996.0
2006-05-25 01:25:00,144.013,144.034,143.988,144.007,458999997.0
2006-05-25 01:30:00,144.012,144.037,143.997,144.028,559700010.0
2006-05-25 01:35:00,144.038,144.062,144.029,144.041,439699997.0
2006-05-25 01:40:00,144.043,144.058,143.984,143.995,275200001.0
2006-05-25 01:45:00,144.0,144.005,143.961,143.982,430800004.0
2006-05-25 01:50:00,143.975,144.052,143.975,144.0,413300000.0
2006-05-25 01:55:00,144.005,144.028,143.932,143.932,550500001.0
2006-05-25 02:00:00,143.934,143.952,143.86,143.862,412499998.0
2006-05-25 02:05:00,143.877,143.951,143.877,143.939,458699999.0
2006-05-25 02:10:00,143.934,143.96,143.889,143.906,518100002.0
2006-05-25 02:15:00,143.911,143.945,143.895,143.914,621300001.0
2006-05-25 02:20:00,143.928,143.95,143.914,143.916,433599995.0
2006-05-25 02:25:00,143.907,143.919,143.85,143.885,585399997.0
2006-05-25 02:30:00,143.886,143.889,143.854,143.885,375800003.0
2006-05-25 02:35:00,143.89,143.92,143.889,143.889,296200001.0
2006-05-25 02:40:00,143.888,143.917,143.873,143.875,550499997.0
2006-05-25 02:45:00,143.882,143.921,143.881,143.913,363999999.0
2006-05-25 02:50:00,143.911,143.912,143.838,143.852,412500003.0
2006-05-25 02:55:00,143.855,143.926,143.85,143.905,741700003.0
2006-05-25 03:00:00,143.921,143.921,143.845,143.845,435100001.0
2006-05-25 03:05:00,143.84,143.84,143.803,143.821,332499996.0
2006-05-25 03:10:00,143.837,143.841,143.806,143.821,495999995.0
2006-05-25 03:15:00,143.826,143.839,143.807,143.83,384199998.0
2006-05-25 03:20:00,143.812,143.835,143.794,143.803,617099996.0
2006-05-25 03:25:00,143.805,143.818,143.789,143.795,494800000.0
2006-05-25 03:30:00,143.79,143.845,143.79,143.827,519499996.0
2006-05-25 03:35:00,143.823,143.835,143.792,143.835,380599996.0
2006-05-25 03:40:00,143.832,143.838,143.775,143.779,421900001.0
2006-05-25 03:45:00,143.783,143.797,143.732,143.737,375700001.0
2006-05-25 03:50:00,143.742,143.783,143.737,143.773,468999992.0
2006-05-25 03:55:00,143.761,143.767,143.739,143.763,394399996.0
2006-05-25 04:00:00,143.761,143.781,143.758,143.763,372800001.0
2006-05-25 04:05:00,143.749,143.783,143.749,143.763,531999997.0
2006-05-25 04:10:00,143.761,143.779,143.746,143.762,378900000.0
2006-05-25 04:15:00,143.761,143.801,143.759,143.792,386800003.0
2006-05-25 04:20:00,143.81,143.821,143.777,143.821,597599995.0
2006-05-25 04:25:00,143.82,143.84,143.813,143.83,394900000.0
2006-05-25 04:30:00,143.838,143.857,143.825,143.837,605299998.0
2006-05-25 04:35:00,143.823,143.85,143.822,143.835,390199999.0
2006-05-25 04:40:00,143.844,143.85,143.833,143.835,440400001.0
2006-05-25 04:45:00,143.838,143.838,143.789,143.822,458200002.0
2006-05-25 04:50:00,143.831,143.848,143.769,143.78,350700001.0
2006-05-25 04:55:00,143.776,143.801,143.766,143.775,448699999.0
2006-05-25 05:00:00,143.774,143.784,143.75,143.753,463699996.0
2006-05-25 05:05:00,143.751,143.772,143.727,143.772,545999998.0
2006-05-25 05:10:00,143.764,143.788,143.752,143.765,521600000.0
2006-05-25 05:15:00,143.763,143.779,143.741,143.742,461400002.0
2006-05-25 05:20:00,143.749,143.749,143.682,143.705,453100003.0
2006-05-25 05:25:00,143.7,143.744,143.689,143.735,455100000.0
2006-05-25 05:30:00,143.73,143.751,143.704,143.717,217700001.0
2006-05-25 05:35:00,143.72,143.72,143.666,143.681,388599999.0
2006-05-25 05:40:00,143.666,143.686,143.618,143.627,513100003.0
2006-05-25 05:45:00,143.639,143.699,143.639,143.695,338399999.0
2006-05-25 05:50:00,143.702,143.745,143.696,143.733,554999998.0
2006-05-25 05:55:00,143.734,143.751,143.718,143.741,498600004.0
2006-05-25 06:00:00,143.73,143.771,143.724,143.76,493800000.0
2006-05-25 06:05:00,143.762,143.792,143.751,143.789,521900001.0
2006-05-25 06:10:00,143.792,143.845,143.792,143.826,410800003.0
2006-05-25 06:15:00,143.842,143.898,143.822,143.887,434499995.0
2006-05-25 06:20:00,143.899,143.908,143.873,143.888,509299997.0
2006-05-25 06:25:00,143.887,143.887,143.794,143.803,348500001.0
2006-05-25 06:30:00,143.801,143.813,143.79,143.793,456199997.0
2006-05-25 06:35:00,143.798,143.821,143.795,143.812,421199995.0
2006-05-25 06:40:00,143.804,143.855,143.8,143.839,479500002.0
2006-05-25 06:45:00,143.854,143.876,143.831,143.831,474399995.0
2006-05-25 06:50:00,143.83,143.839,143.792,143.799,324099998.0
2006-05-25 06:55:00,143.799,143.806,143.774,143.777,477699998.0
2006-05-25 07:00:00,143.783,143.802,143.777,143.802,574100000.0
2006-05-25 07:05:00,143.788,143.809,143.771,143.808,570899997.0
2006-05-25 07:10:00,143.803,143.803,143.7,143.702,452899999.0
2006-05-25 07:15:00,143.699,143.761,143.699,143.756,401099999.0
2006-05-25 07:20:00,143.755,143.773,143.747,143.766,528100002.0
2006-05-25 07:25:00,143.758,143.768,143.731,143.752,420400000.0
2006-05-25 07:30:00,143.754,143.757,143.712,143.725,393000001.0
2006-05-25 07:35:00,143.724,143.737,143.713,143.731,548700003.0
2006-05-25 07:40:00,143.73,143.821,143.729,143.795,623999994.0
2006-05-25 07:45:00,143.793,143.824,143.787,143.79,505600001.0
2006-05-25 07:50:00,143.796,143.807,143.77,143.795,420700001.0
2006-05-25 07:55:00,143.805,143.841,143.805,143.815,452999997.0
2006-05-25 08:00:00,143.803,143.816,143.775,143.781,607200000.0
2006-05-25 08:05:00,143.795,143.858,143.795,143.837,268700001.0
2006-05-25 08:10:00,143.845,143.866,143.837,143.855,576500004.0
2006-05-25 08:15:00,143.86,143.907,143.848,143.867,282600001.0
2006-05-25 08:20:00,143.868,143.868,143.811,143.847,427499996.0
2006-05-25 08:25:00,143.841,143.856,143.763,143.839,396300001.0
2006-05-25 08:30:00,143.843,143.877,143.824,143.871,660200002.0
2006-05-25 08:35:00,143.861,143.925,143.856,143.919,501800000.0
2006-05-25 08:40:00,143.928,143.994,143.924,143.994,534099998.0
2006-05-25 08:45:00,143.995,144.033,143.983,144.011,545600000.0
2006-05-25 08:50:00,144.029,144.111,144.014,144.069,449600000.0
2006-05-25 08:55:00,144.074,144.08,144.001,144.016,509700004.0
2006-05-25 09:00:00,144.013,144.036,143.97,144.013,550000002.0
2006-05-25 09:05:00,143.998,144.067,143.985,144.065,301900003.0
2006-05-25 09:10:00,144.043,144.051,144.012,144.047,483700000.0
2006-05-25 09:15:00,144.052,144.067,144.039,144.052,545199996.0
2006-05-25 09:20:00,144.039,144.057,144.011,144.029,597499995.0
2006-05-25 09:25:00,144.025,144.06,144.005,144.015,565599998.0
2006-05-25 09:30:00,144.02,144.033,143.934,143.937,587200009.0
2006-05-25 09:35:00,143.942,143.98,143.911,143.922,584699994.0
2006-05-25 09:40:00,143.92,143.954,143.894,143.9,552500004.0
2006-05-25 09:45:00,143.903,143.911,143.874,143.874,517300001.0
2006-05-25 09:50:00,143.87,143.892,143.845,143.892,420599995.0
2006-05-25 09:55:00,143.88,143.884,143.841,143.847,554600003.0
2006-05-25 10:00:00,143.835,143.863,143.809,143.863,360399999.0
2006-05-25 10:05:00,143.865,143.898,143.847,143.891,485699998.0
2006-05-25 10:10:00,143.902,143.927,143.861,143.861,566700001.0
2006-05-25 10:15:00,143.853,143.887,143.847,143.86,491299999.0
2006-05-25 10:20:00,143.853,143.882,143.849,143.85,517100005.0
2006-05-25 10:25:00,143.855,143.893,143.848,143.867,444099998.0
2006-05-25 10:30:00,143.865,143.895,143.85,143.895,498100002.0
2006-05-25 10:35:00,143.897,143.922,143.857,143.861,388400000.0
2006-05-25 10:40:00,143.865,143.918,143.814,143.854,502299994.0
2006-05-25 10:45:00,143.866,143.917,143.84,143.84,494700000.0
2006-05-25 10:50:00,143.812,143.812,143.669,143.71,536900001.0
2006-05-25 10:55:00,143.716,143.763,143.71,143.738,429799998.0
2006-05-25 11:00:00,143.739,143.777,143.723,143.773,583599997.0
2006-05-25 11:05:00,143.791,143.805,143.775,143.785,564099998.0
2006-05-25 11:10:00,143.795,143.85,143.784,143.837,552800000.0
2006-05-25 11:15:00,143.835,143.842,143.792,143.822,463800003.0
2006-05-25 11:20:00,143.81,143.851,143.805,143.851,554500006.0
2006-05-25 11:25:00,143.85,143.871,143.816,143.822,606500002.0
2006-05-25 11:30:00,143.825,143.868,143.787,143.788,476500003.0
2006-05-25 11:35:00,143.789,143.877,143.783,143.862,472999998.0
2006-05-25 11:40:00,143.852,143.88,143.816,143.874,356800001.0
2006-05-25 11:45:00,143.873,143.878,143.794,143.829,622500002.0
2006-05-25 11:50:00,143.83,143.856,143.81,143.832,454099997.0
2006-05-25 11:55:00,143.831,143.833,143.735,143.76,436000001.0
2006-05-25 12:00:00,143.755,143.773,143.694,143.694,405899998.0
2006-05-25 12:05:00,143.686,143.73,143.667,143.722,471200000.0
2006-05-25 12:10:00,143.727,143.749,143.711,143.725,496800000.0
2006-05-25 12:15:00,143.719,143.758,143.717,143.738,615799999.0
2006-05-25 12:20:00,143.737,143.745,143.677,143.682,606000000.0
2006-05-25 12:25:00,143.692,143.705,143.669,143.681,508000001.0
2006-05-25 12:30:00,143.689,143.748,143.683,143.748,474400003.0
2006-05-25 12:35:00,143.757,143.767,143.725,143.753,379299992.0
2006-05-25 12:40:00,143.752,143.817,143.736,143.81,510800000.0
2006-05-25 12:45:00,143.816,143.852,143.801,143.844,620299995.0
2006-05-25 12:50:00,143.852,143.875,143.846,143.87,485999997.0
2006-05-25 12:55:00,143.867,143.889,143.786,143.786,511499999.0
2006-05-25 13:00:00,143.794,143.796,143.714,143.722,577300007.0
2006-05-25 13:05:00,143.71,143.725,143.69,143.722,384100004.0
2006-05-25 13:10:00,143.703,143.703,143.446,143.465,567499995.0
2006-05-25 13:15:00,143.467,143.483,143.402,143.424,487700001.0
2006-05-25 13:20:00,143.435,143.456,143.353,143.418,435000002.0
2006-05-25 13:25:00,143.385,143.385,143.318,143.319,479199994.0
2006-05-25 13:30:00,143.322,143.362,143.318,143.348,438799996.0
2006-05-25 13:35:00,143.335,143.36,143.32,143.33,388600002.0
2006-05-25 13:40:00,143.32,143.322,143.177,143.212,494400000.0
2006-05-25 13:45:00,143.228,143.251,143.18,143.185,462700002.0
2006-05-25 13:50:00,143.178,143.201,143.135,143.148,477099994.0
2006-05-25 13:55:00,143.142,143.176,143.132,143.159,343500000.0
2006-05-25 14:00:00,143.152,143.248,143.126,143.243,407299999.0
2006-05-25 14:05:00,143.238,143.238,143.189,143.205,534299996.0
2006-05-25 14:10:00,143.21,143.218,143.054,143.058,550099996.0
2006-05-25 14:15:00,143.056,143.17,143.038,143.163,608499998.0
2006-05-25 14:20:00,143.174,143.246,143.174,143.242,510799999.0
2006-05-25 14:25:00,143.237,143.303,143.215,143.217,559300001.0
2006-05-25 14:30:00,143.202,143.273,143.161,143.236,459200000.0
2006-05-25 14:35:00,143.229,143.253,143.173,143.188,563800000.0
2006-05-25 14:40:00,143.192,143.201,143.161,143.176,462900001.0
2006-05-25 14:45:00,143.188,143.213,143.069,143.069,522399998.0
2006-05-25 14:50:00,143.069,143.078,142.95,142.952,436399995.0
2006-05-25 14:55:00,142.945,142.981,142.905,142.927,628400005.0
2006-05-25 15:00:00,142.944,142.965,142.922,142.954,608099993.0
2006-05-25 15:05:00,142.948,142.986,142.926,142.969,380699997.0
2006-05-25 15:10:00,142.962,143.054,142.962,143.049,513299998.0
2006-05-25 15:15:00,143.043,143.136,143.043,143.106,393599994.0
2006-05-25 15:20:00,143.108,143.113,143.056,143.064,351500002.0
2006-05-25 15:25:00,143.048,143.072,143.027,143.057,509600007.0
2006-05-25 15:30:00,143.047,143.08,143.009,143.012,759300002.0
2006-05-25 15:35:00,143.017,143.017,142.935,142.954,408999996.0
2006-05-25 15:40:00,142.962,142.968,142.878,142.883,301200000.0
2006-05-25 15:45:00,142.89,142.946,142.871,142.944,575800006.0
2006-05-25 15:50:00,142.97,142.982,142.931,142.944,535999993.0
2006-05-25 15:55:00,142.927,143.072,142.918,143.069,503499994.0
2006-05-25 16:00:00,143.006,143.054,142.93,142.985,232500002.0
2006-05-25 16:05:00,142.992,143.014,142.978,142.998,471999999.0
2006-05-25 16:10:00,143.006,143.137,142.98,143.135,488599998.0
2006-05-25 16:15:00,143.134,143.183,143.119,143.145,614500007.0
2006-05-25 16:20:00,143.145,143.147,143.106,143.135,344400003.0
2006-05-25 16:25:00,143.145,143.145,143.042,143.067,301700001.0
2006-05-25 16:30:00,143.076,143.185,143.064,143.132,601199996.0
2006-05-25 16:35:00,143.108,143.108,143.037,143.06,462099996.0
2006-05-25 16:40:00,143.058,143.087,143.026,143.03,443700003.0
2006-05-25 16:45:00,143.028,143.028,142.985,142.99,331699999.0
2006-05-25 16:50:00,142.998,143.028,142.989,143.013,575799999.0
2006-05-25 16:55:00,143.011,143.062,143.004,143.048,397700003.0
2006-05-25 17:00:00,143.054,143.072,143.046,143.048,527300000.0
2006-05-25 17:05:00,143.047,143.057,143.018,143.055,528600004.0
2006-05-25 17:10:00,143.062,143.089,143.045,143.045,462699998.0
2006-05-25 17:15:00,143.051,143.076,143.028,143.035,419400000.0
2006-05-25 17:20:00,143.034,143.066,143.019,143.032,483599997.0
2006-05-25 17:25:00,143.039,143.049,143.02,143.042,475200006.0
2006-05-25 17:30:00,143.044,143.098,143.044,143.094,424400001.0
2006-05-25 17:35:00,143.095,143.095,143.021,143.031,520100002.0
2006-05-25 17:40:00,143.028,143.035,143.006,143.018,664300005.0
2006-05-25 17:45:00,143.024,143.024,142.974,142.995,469299996.0
2006-05-25 17:50:00,142.989,143.005,142.962,143.005,471699995.0
2006-05-25 17:55:00,143.0,143.02,142.98,142.98,421100001.0
2006-05-25 18:00:00,142.975,142.993,142.92,142.92,6979700004.0
2006-05-25 18:05:00,142.919,143.005,142.898,142.918,7632500015.0
2006-05-25 18:10:00,142.916,142.92,142.872,142.895,4977299987.0
2006-05-25 18:15:00,142.89,142.896,142.858,142.88,5222599985.0
2006-05-25 18:20:00,142.878,142.922,142.859,142.891,6681200001.0
2006-05-25 18:25:00,142.896,142.916,142.874,142.892,4177900012.0
2006-05-25 18:30:00,142.895,142.949,142.895,142.947,5722799997.0
2006-05-25 18:35:00,142.958,142.968,142.918,142.923,3139800015.0
2006-05-25 18:40:00,142.913,142.923,142.886,142.913,2697999988.0
2006-05-25 18:45:00,142.909,142.917,142.874,142.883,2197099988.0
2006-05-25 18:50:00,142.871,142.896,142.863,142.883,3780499995.0
2006-05-25 18:55:00,142.887,142.925,142.877,142.904,3465899995.0
2006-05-25 19:00:00,142.902,142.934,142.893,142.932,2296499995.0
2006-05-25 19:05:00,142.934,142.938,142.866,142.881,3935799995.0
2006-05-25 19:10:00,142.888,142.906,142.844,142.844,1198499999.0
2006-05-25 19:15:00,142.831,142.87,142.813,142.828,2552400003.0
2006-05-25 19:20:00,142.828,142.842,142.811,142.842,2574100008.0
2006-05-25 19:25:00,142.841,142.864,142.82,142.864,3379899997.0
2006-05-25 19:30:00,142.873,142.91,142.865,142.873,3768899992.0
2006-05-25 19:35:00,142.877,142.897,142.824,142.852,2412699997.0
2006-05-25 19:40:00,142.868,142.931,142.835,142.905,2580900004.0
2006-05-25 19:45:00,142.903,142.915,142.88,142.887,1847799986.0
2006-05-25 19:50:00,142.885,142.941,142.88,142.932,1862699997.0
2006-05-25 19:55:00,142.945,142.999,142.935,142.968,2350900006.0
2006-05-25 20:00:00,142.965,142.978,142.947,142.972,1605799992.0
2006-05-25 20:05:00,142.975,142.981,142.9,142.925,2606899995.0
2006-05-25 20:10:00,142.925,142.935,142.907,142.921,2454000003.0
2006-05-25 20:15:00,142.932,142.998,142.932,142.958,1800999993.0
2006-05-25 20:20:00,142.966,142.981,142.929,142.943,2035700000.0
2006-05-25 20:25:00,142.942,143.013,142.942,143.013,3777599996.0
2006-05-25 20:30:00,143.027,143.151,143.005,143.114,4813799991.0
2006-05-25 20:35:00,143.109,143.145,143.081,143.11,3104799997.0
2006-05-25 20:40:00,143.111,143.196,143.1,143.167,3190100002.0
2006-05-25 20:45:00,143.168,143.213,143.148,143.17,3100200009.0
2006-05-25 20:50:00,143.164,143.21,143.156,143.205,3026099997.0
2006-05-25 20:55:00,143.2,143.212,143.131,143.137,4536200008.0
2006-05-25 21:00:00,143.137,143.147,143.103,143.116,4001799983.0
2006-05-25 21:05:00,143.112,143.142,143.094,143.123,2205099999.0
2006-05-25 21:10:00,143.123,143.155,143.059,143.062,2297499985.0
2006-05-25 21:15:00,143.064,143.092,142.944,142.944,3186599986.0
2006-05-25 21:20:00,142.95,143.012,142.946,142.994,3635599984.0
2006-05-25 21:25:00,142.992,142.992,142.963,142.97,1772500001.0
2006-05-25 21:30:00,142.967,142.98,142.955,142.96,1529500008.0
2006-05-25 21:35:00,142.963,142.99,142.945,142.968,937300005.0
2006-05-25 21:40:00,142.973,143.028,142.967,143.009,1544999996.0
2006-05-25 21:45:00,143.016,143.025,142.99,143.0,1262700001.0
2006-05-25 21:50:00,143.004,143.005,142.98,143.0,507100000.0
2006-05-25 21:55:00,143.005,143.005,142.962,142.972,405099996.0
2006-05-25 22:00:00,142.964,143.011,142.896,142.978,1416299984.0
2006-05-25 22:05:00,142.979,142.987,142.949,142.96,491400007.0
2006-05-25 22:10:00,142.943,142.965,142.929,142.948,678700000.0
2006-05-25 22:15:00,142.935,142.965,142.907,142.96,733699994.0
2006-05-25 22:20:00,142.966,143.019,142.949,142.978,650999999.0
2006-05-25 22:25:00,142.98,142.992,142.965,142.987,1496899996.0
2006-05-25 22:30:00,142.982,142.982,142.928,142.943,936499992.0
2006-05-25 22:35:00,142.93,142.935,142.896,142.927,1286999992.0
2006-05-25 22:40:00,142.928,142.99,142.928,142.954,1287099996.0
2006-05-25 22:45:00,142.946,142.991,142.893,142.957,1039199997.0
2006-05-25 22:50:00,142.972,142.996,142.903,142.993,1019300005.0
2006-05-25 22:55:00,142.987,143.065,142.982,143.045,783500003.0
2006-05-25 23:00:00,143.048,143.06,142.976,142.985,456199999.0
2006-05-25 23:05:00,142.973,143.035,142.953,142.978,477199998.0
2006-05-25 23:10:00,142.962,143.05,142.962,143.036,701600001.0
2006-05-25 23:15:00,143.06,143.094,143.027,143.069,438300002.0
2006-05-25 23:20:00,143.083,143.083,142.977,143.016,372100003.0
2006-05-25 23:25:00,143.041,143.127,143.004,143.095,583299999.0
2006-05-25 23:30:00,143.081,143.121,143.069,143.1,385100001.0
2006-05-25 23:35:00,143.103,143.156,143.089,143.145,526899998.0
2006-05-25 23:40:00,143.143,143.173,143.035,143.043,405799999.0
2006-05-25 23:45:00,143.135,143.137,143.005,143.022,473099997.0
2006-05-25 23:50:00,143.02,143.138,143.002,143.095,583899997.0
2006-05-25 23:55:00,143.084,143.138,143.044,143.138,399200000.0
2006-05-26 00:00:00,143.129,143.141,143.028,143.062,453200000.0
2006-05-26 00:05:00,143.057,143.095,143.026,143.065,451699997.0
2006-05-26 00:10:00,143.049,143.08,143.03,143.058,333200000.0
2006-05-26 00:15:00,143.063,143.075,143.009,143.062,612500003.0
2006-05-26 00:20:00,143.063,143.079,143.027,143.079,495600001.0
2006-05-26 00:25:00,143.1,143.135,143.061,143.125,458800003.0
2006-05-26 00:30:00,143.115,143.14,143.083,143.112,572300002.0
2006-05-26 00:35:00,143.101,143.164,143.081,143.133,561500003.0
2006-05-26 00:40:00,143.138,143.151,143.091,143.108,419899999.0
2006-05-26 00:45:00,143.115,143.12,143.04,143.097,396999995.0
2006-05-26 00:50:00,143.089,143.099,143.053,143.088,423899996.0
2006-05-26 00:55:00,143.08,143.095,143.056,143.079,482599997.0
2006-05-26 01:00:00,143.097,143.135,143.092,143.114,488300005.0
2006-05-26 01:05:00,143.107,143.152,143.088,143.152,482900000.0
2006-05-26 01:10:00,143.165,143.18,143.137,143.162,507300003.0
2006-05-26 01:15:00,143.186,143.21,143.102,143.105,469600003.0
2006-05-26 01:20:00,143.115,143.132,143.102,143.112,417299999.0
2006-05-26 01:25:00,143.125,143.135,143.027,143.034,592099999.0
2006-05-26 01:30:00,143.071,143.175,143.058,143.067,507999997.0
2006-05-26 01:35:00,143.063,143.066,143.0,143.022,415399998.0
2006-05-26 01:40:00,143.036,143.062,142.981,142.982,468499999.0
2006-05-26 01:45:00,142.979,142.981,142.819,142.88,390499997.0
2006-05-26 01:50:00,142.889,142.901,142.837,142.841,455500005.0
2006-05-26 01:55:00,142.853,142.942,142.833,142.851,479200001.0
2006-05-26 02:00:00,142.833,142.896,142.799,142.813,573300002.0
2006-05-26 02:05:00,142.817,142.864,142.776,142.838,418599997.0
2006-05-26 02:10:00,142.842,142.884,142.763,142.868,552799997.0
2006-05-26 02:15:00,142.873,142.924,142.851,142.895,624299997.0
2006-05-26 02:20:00,142.889,142.893,142.828,142.893,300800001.0
2006-05-26 02:25:00,142.882,142.971,142.882,142.971,496599995.0
2006-05-26 02:30:00,142.975,142.988,142.938,142.984,510199997.0
2006-05-26 02:35:00,142.98,142.998,142.955,142.98,473499998.0
2006-05-26 02:40:00,142.978,142.994,142.959,142.975,541000000.0
2006-05-26 02:45:00,142.975,142.981,142.911,142.921,481999998.0
2006-05-26 02:50:00,142.904,142.924,142.895,142.898,732799995.0
2006-05-26 02:55:00,142.888,142.915,142.849,142.862,540700002.0
2006-05-26 03:00:00,142.86,142.956,142.849,142.948,436499997.0
2006-05-26 03:05:00,142.96,142.971,142.931,142.955,464299997.0
2006-05-26 03:10:00,142.954,142.982,142.939,142.975,512099999.0
2006-05-26 03:15:00,142.973,143.033,142.96,143.005,468699992.0
2006-05-26 03:20:00,143.008,143.065,143.0,143.044,489299999.0
2006-05-26 03:25:00,143.042,143.056,143.013,143.055,522800000.0
2006-05-26 03:30:00,143.051,143.073,143.0,143.035,457399995.0
2006-05-26 03:35:00,143.032,143.121,143.025,143.104,443300001.0
2006-05-26 03:40:00,143.069,143.156,143.069,143.152,767000001.0
2006-05-26 03:45:00,143.147,143.16,143.117,143.13,541499997.0
2006-05-26 03:50:00,143.132,143.147,143.054,143.07,575400000.0
2006-05-26 03:55:00,143.061,143.099,143.028,143.046,599100002.0
2006-05-26 04:00:00,143.048,143.051,143.02,143.047,448100000.0
2006-05-26 04:05:00,143.05,143.151,143.05,143.116,401600001.0
2006-05-26 04:10:00,143.11,143.11,143.048,143.082,389300002.0
2006-05-26 04:15:00,143.079,143.095,143.071,143.08,678700003.0
2006-05-26 04:20:00,143.087,143.097,143.054,143.085,520099998.0
2006-05-26 04:25:00,143.084,143.159,143.077,143.137,533199998.0
2006-05-26 04:30:00,143.142,143.185,143.128,143.185,430999999.0
2006-05-26 04:35:00,143.181,143.22,143.163,143.163,424199995.0
2006-05-26 04:40:00,143.167,143.196,143.152,143.171,321200000.0
2006-05-26 04:45:00,143.159,143.234,143.154,143.217,406299996.0
2006-05-26 04:50:00,143.21,143.226,143.185,143.205,503699996.0
2006-05-26 04:55:00,143.2,143.2,143.176,143.18,402400000.0
2006-05-26 05:00:00,143.166,143.172,143.144,143.152,635900004.0
2006-05-26 05:05:00,143.141,143.153,143.129,143.153,401900000.0
2006-05-26 05:10:00,143.173,143.245,143.173,143.179,460799997.0
2006-05-26 05:15:00,143.138,143.138,143.066,143.085,370300002.0
2006-05-26 05:20:00,143.093,143.127,143.06,143.117,502199997.0
2006-05-26 05:25:00,143.109,143.116,143.084,143.11,440900002.0
2006-05-26 05:30:00,143.117,143.139,143.09,143.11,425000002.0
2006-05-26 05:35:00,143.117,143.131,143.095,143.102,380100001.0
2006-05-26 05:40:00,143.104,143.133,143.095,143.133,292300000.0
2006-05-26 05:45:00,143.146,143.245,143.146,143.241,650900001.0
2006-05-26 05:50:00,143.251,143.251,143.199,143.215,620999998.0
2006-05-26 05:55:00,143.216,143.216,143.175,143.187,388600000.0
2006-05-26 06:00:00,143.177,143.209,143.177,143.182,573600004.0
2006-05-26 06:05:00,143.168,143.227,143.168,143.227,506999994.0
2006-05-26 06:10:00,143.23,143.241,143.215,143.22,354200000.0
2006-05-26 06:15:00,143.237,143.264,143.209,143.255,310599998.0
2006-05-26 06:20:00,143.251,143.267,143.211,143.229,510699993.0
2006-05-26 06:25:00,143.24,143.245,143.219,143.234,447100001.0
2006-05-26 06:30:00,143.227,143.235,143.164,143.172,384799999.0
2006-05-26 06:35:00,143.172,143.192,143.159,143.176,448700004.0
2006-05-26 06:40:00,143.173,143.199,143.164,143.184,509700003.0
2006-05-26 06:45:00,143.186,143.215,143.183,143.207,478199999.0
2006-05-26 06:50:00,143.21,143.217,143.184,143.188,455899996.0
2006-05-26 06:55:00,143.191,143.201,143.149,143.191,624400002.0
2006-05-26 07:00:00,143.189,143.19,143.168,143.182,523900004.0
2006-05-26 07:05:00,143.169,143.175,143.13,143.14,482000000.0
2006-05-26 07:10:00,143.127,143.159,143.127,143.134,635700002.0
2006-05-26 07:15:00,143.122,143.138,143.095,143.103,365599994.0
2006-05-26 07:20:00,143.098,143.15,143.098,143.15,340100000.0
2006-05-26 07:25:00,143.14,143.195,143.132,143.195,534000001.0
2006-05-26 07:30:00,143.193,143.202,143.17,143.183,548799997.0
2006-05-26 07:35:00,143.169,143.185,143.157,143.173,425299999.0
2006-05-26 07:40:00,143.168,143.178,143.142,143.142,405700002.0
2006-05-26 07:45:00,143.12,143.138,143.086,143.138,377300002.0
2006-05-26 07:50:00,143.159,143.169,143.107,143.117,440499999.0
2006-05-26 07:55:00,143.118,143.16,143.116,143.16,561199999.0
2006-05-26 08:00:00,143.152,143.183,143.124,143.172,454600001.0
2006-05-26 08:05:00,143.164,143.164,143.098,143.1,470599999.0
2006-05-26 08:10:00,143.108,143.14,143.105,143.132,468000004.0
2006-05-26 08:15:00,143.139,143.175,143.132,143.175,404400000.0
2006-05-26 08:20:00,143.183,143.239,143.183,143.23,381800000.0
2006-05-26 08:25:00,143.241,143.258,143.214,143.22,462799996.0
2006-05-26 08:30:00,143.216,143.227,143.166,143.175,613600007.0
2006-05-26 08:35:00,143.158,143.205,143.146,143.149,507900006.0
2006-05-26 08:40:00,143.133,143.201,143.117,143.142,424500002.0
2006-05-26 08:45:00,143.135,143.135,143.084,143.097,395099994.0
2006-05-26 08:50:00,143.101,143.159,143.095,143.145,397100000.0
2006-05-26 08:55:00,143.151,143.17,143.132,143.132,473599998.0
2006-05-26 09:00:00,143.123,143.174,143.122,143.145,650600003.0
2006-05-26 09:05:00,143.145,143.214,143.144,143.211,436999996.0
2006-05-26 09:10:00,143.191,143.245,143.154,143.167,425600000.0
2006-05-26 09:15:00,143.172,143.225,143.167,143.167,553100004.0
2006-05-26 09:20:00,143.165,143.179,143.132,143.137,377099999.0
2006-05-26 09:25:00,143.128,143.156,143.11,143.145,317999998.0
2006-05-26 09:30:00,143.15,143.217,143.147,143.208,459799995.0
2006-05-26 09:35:00,143.208,143.226,143.181,143.183,524400005.0
2006-05-26 09:40:00,143.181,143.215,143.18,143.201,489100002.0
2006-05-26 09:45:00,143.199,143.226,143.193,143.215,626599997.0
2006-05-26 09:50:00,143.221,143.267,143.182,143.267,394999998.0
2006-05-26 09:55:00,143.262,143.481,143.258,143.428,495899999.0
2006-05-26 10:00:00,143.422,143.464,143.403,143.443,503599999.0
2006-05-26 10:05:00,143.447,143.54,143.433,143.523,479100003.0
2006-05-26 10:10:00,143.52,143.52,143.46,143.475,636599998.0
2006-05-26 10:15:00,143.466,143.503,143.435,143.441,459000000.0
2006-05-26 10:20:00,143.43,143.475,143.409,143.468,715200005.0
2006-05-26 10:25:00,143.472,143.51,143.425,143.51,463099997.0
2006-05-26 10:30:00,143.522,143.525,143.496,143.52,461899998.0
2006-05-26 10:35:00,143.522,143.562,143.5,143.522,521400000.0
2006-05-26 10:40:00,143.517,143.517,143.483,143.493,479499997.0
2006-05-26 10:45:00,143.488,143.493,143.45,143.459,531299997.0
2006-05-26 10:50:00,143.454,143.456,143.196,143.415,461000001.0
2006-05-26 10:55:00,143.415,143.432,143.377,143.377,421500000.0
2006-05-26 11:00:00,143.383,143.394,143.359,143.381,523099999.0
2006-05-26 11:05:00,143.398,143.429,143.388,143.414,604299997.0
2006-05-26 11:10:00,143.406,143.425,143.379,143.42,466199998.0
2006-05-26 11:15:00,143.413,143.428,143.382,143.424,451100002.0
2006-05-26 11:20:00,143.415,143.445,143.414,143.414,433299999.0
2006-05-26 11:25:00,143.407,143.422,143.387,143.396,529200003.0
2006-05-26 11:30:00,143.394,143.438,143.392,143.41,511199996.0
2006-05-26 11:35:00,143.406,143.442,143.406,143.426,521699997.0
2006-05-26 11:40:00,143.423,143.436,143.387,143.425,346000001.0
2006-05-26 11:45:00,143.428,143.48,143.422,143.452,513400000.0
2006-05-26 11:50:00,143.434,143.44,143.393,143.399,438499997.0
2006-05-26 11:55:00,143.404,143.439,143.39,143.411,471199995.0
2006-05-26 12:00:00,143.41,143.441,143.401,143.424,554699998.0
2006-05-26 12:05:00,143.427,143.429,143.407,143.408,364999998.0
2006-05-26 12:10:00,143.417,143.424,143.407,143.423,498100003.0
2006-05-26 12:15:00,143.417,143.46,143.413,143.454,537300005.0
2006-05-26 12:20:00,143.45,143.48,143.445,143.46,458100001.0
2006-05-26 12:25:00,143.457,143.457,143.377,143.377,386299998.0
2006-05-26 12:30:00,143.375,143.39,143.358,143.39,417899999.0
2006-05-26 12:35:00,143.391,143.426,143.385,143.423,378600005.0
2006-05-26 12:40:00,143.416,143.417,143.383,143.41,538499998.0
2006-05-26 12:45:00,143.415,143.439,143.378,143.379,372299999.0
2006-05-26 12:50:00,143.381,143.384,143.359,143.373,512799999.0
2006-05-26 12:55:00,143.363,143.375,143.286,143.286,565900003.0
2006-05-26 13:00:00,143.289,143.371,143.284,143.361,418500000.0
2006-05-26 13:05:00,143.351,143.409,143.351,143.391,480400004.0
2006-05-26 13:10:00,143.383,143.403,143.359,143.372,479399999.0
2006-05-26 13:15:00,143.371,143.402,143.363,143.38,409899999.0
2006-05-26 13:20:00,143.382,143.414,143.37,143.413,267899998.0
2006-05-26 13:25:00,143.403,143.441,143.381,143.41,363899999.0
2006-05-26 13:30:00,143.398,143.428,143.385,143.428,478300001.0
2006-05-26 13:35:00,143.413,143.478,143.413,143.454,358299997.0
2006-05-26 13:40:00,143.451,143.484,143.451,143.466,382799998.0
2006-05-26 13:45:00,143.462,143.477,143.421,143.422,451100001.0
2006-05-26 13:50:00,143.416,143.448,143.416,143.435,349999997.0
2006-05-26 13:55:00,143.458,143.54,143.458,143.506,546400000.0
2006-05-26 14:00:00,143.517,143.517,143.462,143.482,621899995.0
2006-05-26 14:05:00,143.471,143.471,143.415,143.45,582899998.0
2006-05-26 14:10:00,143.451,143.481,143.431,143.468,539699993.0
2006-05-26 14:15:00,143.476,143.49,143.421,143.427,378000000.0
2006-05-26 14:20:00,143.418,143.479,143.408,143.447,447799998.0
2006-05-26 14:25:00,143.432,143.456,143.403,143.403,508099999.0
2006-05-26 14:30:00,143.372,143.492,143.313,143.454,465800003.0
2006-05-26 14:35:00,143.46,143.478,143.42,143.445,668199988.0
2006-05-26 14:40:00,143.451,143.451,143.334,143.365,416799997.0
2006-05-26 14:45:00,143.367,143.428,143.351,143.362,484800000.0
2006-05-26 14:50:00,143.368,143.403,143.346,143.346,449600001.0
2006-05-26 14:55:00,143.344,143.428,143.344,143.409,587999992.0
2006-05-26 15:00:00,143.419,143.453,143.395,143.44,386000000.0
2006-05-26 15:05:00,143.428,143.432,143.403,143.419,300700004.0
2006-05-26 15:10:00,143.408,143.464,143.408,143.425,567599999.0
2006-05-26 15:15:00,143.417,143.42,143.349,143.387,369499999.0
2006-05-26 15:20:00,143.391,143.49,143.331,143.464,864300000.0
2006-05-26 15:25:00,143.454,143.454,143.36,143.399,415299998.0
2006-05-26 15:30:00,143.386,143.512,143.324,143.409,409000001.0
2006-05-26 15:35:00,143.435,143.435,143.353,143.39,399900001.0
2006-05-26 15:40:00,143.386,143.409,143.301,143.311,536999997.0
2006-05-26 15:45:00,143.314,143.478,143.308,143.448,362700001.0
2006-05-26 15:50:00,143.441,143.451,143.342,143.354,536800000.0
2006-05-26 15:55:00,143.355,143.365,143.32,143.365,498000001.0
2006-05-26 16:00:00,143.331,143.335,143.218,143.237,439099999.0
2006-05-26 16:05:00,143.233,143.249,143.165,143.229,435700000.0
2006-05-26 16:10:00,143.231,143.317,143.229,143.249,342400003.0
2006-05-26 16:15:00,143.253,143.284,143.147,143.162,592600003.0
2006-05-26 16:20:00,143.169,143.248,143.169,143.184,516199999.0
2006-05-26 16:25:00,143.168,143.172,143.054,143.062,614700004.0
2006-05-26 16:30:00,143.079,143.252,143.074,143.217,492700001.0
2006-05-26 16:35:00,143.209,143.209,143.144,143.166,514700002.0
2006-05-26 16:40:00,143.172,143.206,143.134,143.169,661199998.0
2006-05-26 16:45:00,143.168,143.242,143.166,143.194,459299999.0
2006-05-26 16:50:00,143.188,143.246,143.181,143.232,512400000.0
2006-05-26 16:55:00,143.23,143.242,143.196,143.233,522399999.0
2006-05-26 17:00:00,143.246,143.269,143.208,143.269,473599993.0
2006-05-26 17:05:00,143.259,143.259,143.237,143.243,572700000.0
2006-05-26 17:10:00,143.237,143.334,143.228,143.303,512300001.0
2006-05-26 17:15:00,143.304,143.341,143.286,143.287,620400003.0
2006-05-26 17:20:00,143.287,143.315,143.263,143.311,470500001.0
2006-05-26 17:25:00,143.315,143.422,143.315,143.422,533700002.0
2006-05-26 17:30:00,143.427,143.44,143.391,143.404,607999999.0
2006-05-26 17:35:00,143.407,143.422,143.389,143.409,454699999.0
2006-05-26 17:40:00,143.399,143.419,143.38,143.39,483499998.0
2006-05-26 17:45:00,143.394,143.398,143.361,143.383,411199999.0
2006-05-26 17:50:00,143.397,143.403,143.309,143.371,709799995.0
2006-05-26 17:55:00,143.367,143.406,143.341,143.393,377300003.0
2006-05-26 18:00:00,143.39,143.408,143.363,143.392,6902399988.0
2006-05-26 18:05:00,143.387,143.42,143.369,143.4,7219799998.0
2006-05-26 18:10:00,143.402,143.455,143.379,143.453,5476799997.0
2006-05-26 18:15:00,143.45,143.45,143.385,143.387,5784899977.0
2006-05-26 18:20:00,143.38,143.41,143.364,143.37,6660699980.0
2006-05-26 18:25:00,143.381,143.498,143.381,143.455,4275900004.0
2006-05-26 18:30:00,143.456,143.524,143.452,143.487,5203199985.0
2006-05-26 18:35:00,143.493,143.521,143.434,143.438,3111299987.0
2006-05-26 18:40:00,143.43,143.459,143.411,143.427,2703099996.0
2006-05-26 18:45:00,143.425,143.434,143.393,143.405,2185099993.0
2006-05-26 18:50:00,143.408,143.419,143.352,143.36,3704700002.0
2006-05-26 18:55:00,143.358,143.379,143.342,143.368,3327800004.0
2006-05-26 19:00:00,143.36,143.372,143.312,143.342,2090700006.0
2006-05-26 19:05:00,143.352,143.38,143.311,143.363,4171199987.0
2006-05-26 19:10:00,143.365,143.365,143.308,143.308,1206199994.0
2006-05-26 19:15:00,143.309,143.371,143.309,143.37,2746400004.0
2006-05-26 19:20:00,143.367,143.396,143.339,143.393,2700899992.0
2006-05-26 19:25:00,143.4,143.441,143.39,143.405,3308499999.0
2006-05-26 19:30:00,143.409,143.417,143.343,143.35,3158199993.0
2006-05-26 19:35:00,143.351,143.402,143.341,143.392,2374199997.0
2006-05-26 19:40:00,143.4,143.406,143.356,143.362,2380899989.0
2006-05-26 19:45:00,143.36,143.424,143.336,143.405,1796300004.0
2006-05-26 19:50:00,143.411,143.429,143.382,143.395,1732599999.0
2006-05-26 19:55:00,143.397,143.404,143.345,143.387,2846599992.0
2006-05-26 20:00:00,143.39,143.417,143.363,143.409,1486999992.0
2006-05-26 20:05:00,143.415,143.468,143.415,143.462,2546300001.0
2006-05-26 20:10:00,143.452,143.476,143.43,143.442,2673100006.0
2006-05-26 20:15:00,143.448,143.448,143.406,143.406,1850200001.0
2006-05-26 20:20:00,143.407,143.428,143.399,143.403,1888299991.0
2006-05-26 20:25:00,143.405,143.439,143.382,143.411,3641599998.0
2006-05-26 20:30:00,143.402,143.441,143.394,143.42,5355999969.0
2006-05-26 20:35:00,143.422,143.427,143.4,143.412,2844299984.0
2006-05-26 20:40:00,143.405,143.434,143.391,143.425,2820300001.0
2006-05-26 20:45:00,143.422,143.444,143.382,143.421,3332800002.0
2006-05-26 20:50:00,143.416,143.423,143.376,143.4,2846399994.0
2006-05-26 20:55:00,143.39,143.45,143.382,143.45,4928300003.0
2006-05-26 21:00:00,143.452,143.472,143.422,143.458,4124599995.0
2006-05-26 21:05:00,143.46,143.472,143.419,143.433,2458299991.0
2006-05-26 21:10:00,143.438,143.448,143.42,143.436,2433899994.0
2006-05-26 21:15:00,143.433,143.436,143.379,143.428,3417100006.0
2006-05-26 21:20:00,143.429,143.429,143.393,143.407,3956399990.0
2006-05-26 21:25:00,143.407,143.407,143.379,143.398,1701500000.0
2006-05-26 21:30:00,143.398,143.415,143.377,143.382,1451000002.0
2006-05-26 21:35:00,143.382,143.396,143.37,143.388,993399993.0
2006-05-26 21:40:00,143.39,143.435,143.381,143.428,1748799989.0
2006-05-26 21:45:00,143.43,143.444,143.406,143.42,1210999996.0
2006-05-26 21:50:00,143.426,143.432,143.401,143.421,522799997.0
2006-05-26 21:55:00,143.433,143.438,143.4,143.4,576000001.0
2006-05-26 22:00:00,143.395,143.409,143.369,143.371,1379000005.0
2006-05-26 22:05:00,143.364,143.375,143.363,143.371,650700005.0
2006-05-26 22:10:00,143.37,143.404,143.363,143.393,640999998.0
2006-05-26 22:15:00,143.395,143.414,143.376,143.385,753599999.0
2006-05-26 22:20:00,143.388,143.467,143.388,143.445,719700003.0
2006-05-26 22:25:00,143.445,143.5,143.435,143.435,1348499993.0
2006-05-26 22:30:00,143.439,143.457,143.433,143.45,981600008.0
2006-05-26 22:35:00,143.447,143.504,143.441,143.5,1313800003.0
2006-05-26 22:40:00,143.503,143.532,143.494,143.506,1332899999.0
2006-05-26 22:45:00,143.507,143.592,143.506,143.555,1264800004.0
2006-05-26 22:50:00,143.554,143.557,143.514,143.518,848100001.0
2006-05-26 22:55:00,143.508,143.519,143.45,143.46,791499997.0
2006-05-28 23:00:00,143.48,143.48,143.468,143.475,356600000.0
2006-05-28 23:05:00,143.473,143.48,143.468,143.475,419700000.0
2006-05-28 23:10:00,143.47,143.48,143.47,143.475,186900001.0
2006-05-28 23:15:00,143.475,143.48,143.465,143.475,273800001.0
2006-05-28 23:20:00,143.48,143.48,143.467,143.48,274900002.0
2006-05-28 23:25:00,143.477,143.48,143.467,143.48,283799997.0
2006-05-28 23:30:00,143.48,143.48,143.47,143.475,247499996.0
2006-05-28 23:35:00,143.48,143.48,143.468,143.48,415800001.0
2006-05-28 23:40:00,143.475,143.48,143.465,143.478,290099996.0
2006-05-28 23:45:00,143.475,143.48,143.467,143.467,336900003.0
2006-05-28 23:50:00,143.475,143.483,143.324,143.33,576500002.0
2006-05-28 23:55:00,143.326,143.343,143.31,143.34,406399999.0
2006-05-29 00:00:00,143.332,143.34,143.3,143.305,508300005.0
2006-05-29 00:05:00,143.308,143.311,143.272,143.285,340999996.0
2006-05-29 00:10:00,143.288,143.289,143.182,143.23,319599999.0
2006-05-29 00:15:00,143.235,143.235,143.22,143.23,545599997.0
2006-05-29 00:20:00,143.234,143.288,143.111,143.167,311699998.0
2006-05-29 00:25:00,143.2,143.225,143.079,143.104,446400001.0
2006-05-29 00:30:00,143.103,143.13,143.058,143.098,578799997.0
2006-05-29 00:35:00,143.086,143.14,143.073,143.135,588900002.0
2006-05-29 00:40:00,143.161,143.173,143.114,143.173,470300000.0
2006-05-29 00:45:00,143.17,143.229,143.159,143.198,541700001.0
2006-05-29 00:50:00,143.195,143.272,143.19,143.267,357299998.0
2006-05-29 00:55:00,143.265,143.277,143.205,143.21,497099999.0
2006-05-29 01:00:00,143.2,143.208,143.139,143.18,530599993.0
2006-05-29 01:05:00,143.204,143.247,143.171,143.186,427200005.0
2006-05-29 01:10:00,143.193,143.303,143.186,143.287,504199998.0
2006-05-29 01:15:00,143.306,143.36,143.277,143.277,608500002.0
2006-05-29 01:20:00,143.29,143.323,143.29,143.316,499899998.0
2006-05-29 01:25:00,143.315,143.318,143.264,143.264,550399996.0
2006-05-29 01:30:00,143.256,143.288,143.237,143.286,489599997.0
2006-05-29 01:35:00,143.316,143.389,143.316,143.346,385400003.0
2006-05-29 01:40:00,143.345,143.356,143.309,143.328,363300000.0
2006-05-29 01:45:00,143.342,143.35,143.26,143.272,359899998.0
2006-05-29 01:50:00,143.26,143.361,143.26,143.309,559999997.0
2006-05-29 01:55:00,143.327,143.345,143.249,143.285,604899992.0
2006-05-29 02:00:00,143.303,143.303,143.206,143.221,434400000.0
2006-05-29 02:05:00,143.225,143.301,143.151,143.156,563399999.0
2006-05-29 02:10:00,143.148,143.177,143.135,143.151,533000000.0
2006-05-29 02:15:00,143.154,143.163,143.121,143.125,272000001.0
2006-05-29 02:20:00,143.13,143.186,143.118,143.145,310800001.0
2006-05-29 02:25:00,143.129,143.141,143.098,143.103,440499999.0
2006-05-29 02:30:00,143.094,143.131,143.087,143.131,450499999.0
2006-05-29 02:35:00,143.134,143.138,143.114,143.116,438200000.0
2006-05-29 02:40:00,143.116,143.155,143.106,143.139,525300004.0
2006-05-29 02:45:00,143.139,143.153,143.103,143.121,406100003.0
2006-05-29 02:50:00,143.127,143.128,143.07,143.098,344599995.0
2006-05-29 02:55:00,143.089,143.141,143.089,143.135,342899999.0
2006-05-29 03:00:00,143.14,143.158,143.119,143.148,468200003.0
2006-05-29 03:05:00,143.137,143.152,143.08,143.087,364999998.0
2006-05-29 03:10:00,143.093,143.097,143.028,143.072,565200000.0
2006-05-29 03:15:00,143.061,143.097,143.05,143.073,396700002.0
2006-05-29 03:20:00,143.059,143.092,143.053,143.077,613399998.0
2006-05-29 03:25:00,143.078,143.11,143.068,143.107,477000002.0
2006-05-29 03:30:00,143.105,143.115,143.071,143.079,459799998.0
2006-05-29 03:35:00,143.076,143.089,143.064,143.07,642600004.0
2006-05-29 03:40:00,143.068,143.094,143.064,143.089,431499999.0
2006-05-29 03:45:00,143.088,143.121,143.081,143.121,410599994.0
2006-05-29 03:50:00,143.128,143.147,143.109,143.131,368999997.0
2006-05-29 03:55:00,143.135,143.139,143.115,143.133,463899994.0
2006-05-29 04:00:00,143.134,143.146,143.115,143.123,381400000.0
2006-05-29 04:05:00,143.119,143.155,143.111,143.15,427400003.0
2006-05-29 04:10:00,143.15,143.194,143.14,143.172,445500004.0
2006-05-29 04:15:00,143.169,143.174,143.143,143.15,452499997.0
2006-05-29 04:20:00,143.152,143.156,143.137,143.153,459000000.0
2006-05-29 04:25:00,143.156,143.166,143.136,143.146,692500006.0
2006-05-29 04:30:00,143.151,143.151,143.126,143.133,470700002.0
2006-05-29 04:35:00,143.13,143.139,143.104,143.118,436600000.0
2006-05-29 04:40:00,143.123,143.147,143.123,143.138,410000001.0
2006-05-29 04:45:00,143.132,143.143,143.126,143.143,241499999.0
2006-05-29 04:50:00,143.14,143.145,143.14,143.142,86200000.0
2006-05-29 04:55:00,143.142,143.149,143.131,143.131,377699999.0
2006-05-29 05:00:00,143.129,143.135,143.116,143.13,506799999.0
2006-05-29 05:05:00,143.131,143.157,143.129,143.15,381299999.0
2006-05-29 05:10:00,143.141,143.149,143.111,143.115,439200004.0
2006-05-29 05:15:00,143.124,143.135,143.115,143.115,453400002.0
2006-05-29 05:20:00,143.12,143.12,143.079,143.089,517899999.0
2006-05-29 05:25:00,143.083,143.108,143.072,143.108,297999999.0
2006-05-29 05:30:00,143.099,143.107,143.089,143.095,337999995.0
2006-05-29 05:35:00,143.089,143.099,143.08,143.085,361000003.0
2006-05-29 05:40:00,143.08,143.103,143.075,143.096,364499999.0
2006-05-29 05:45:00,143.089,143.089,143.062,143.075,324100000.0
2006-05-29 05:50:00,143.079,143.083,143.065,143.082,431700004.0
2006-05-29 05:55:00,143.083,143.083,143.025,143.05,423500000.0
2006-05-29 06:00:00,143.04,143.063,143.037,143.062,500099994.0
2006-05-29 06:05:00,143.07,143.07,143.032,143.044,375299998.0
2006-05-29 06:10:00,143.042,143.048,143.024,143.047,407799997.0
2006-05-29 06:15:00,143.053,143.055,143.028,143.052,303200000.0
2006-05-29 06:20:00,143.061,143.084,143.054,143.084,353999997.0
2006-05-29 06:25:00,143.093,143.1,143.072,143.092,333699998.0
2006-05-29 06:30:00,143.085,143.122,143.072,143.11,373000002.0
2006-05-29 06:35:00,143.114,143.122,143.089,143.098,428199998.0
2006-05-29 06:40:00,143.094,143.124,143.094,143.103,456299997.0
2006-05-29 06:45:00,143.105,143.12,143.094,143.113,306500000.0
2006-05-29 06:50:00,143.11,143.118,143.089,143.09,416799998.0
2006-05-29 06:55:00,143.09,143.097,143.06,143.072,691700001.0
2006-05-29 07:00:00,143.08,143.09,143.068,143.089,508799997.0
2006-05-29 07:05:00,143.085,143.143,143.085,143.118,542500008.0
2006-05-29 07:10:00,143.12,143.2,143.12,143.195,686699998.0
2006-05-29 07:15:00,143.191,143.199,143.166,143.183,477200000.0
2006-05-29 07:20:00,143.17,143.202,143.151,143.164,536600001.0
2006-05-29 07:25:00,143.164,143.173,143.123,143.129,429099997.0
2006-05-29 07:30:00,143.128,143.159,143.128,143.158,356300000.0
2006-05-29 07:35:00,143.151,143.169,143.142,143.16,499299999.0
2006-05-29 07:40:00,143.155,143.174,143.154,143.165,486200003.0
2006-05-29 07:45:00,143.151,143.167,143.131,143.131,338099999.0
2006-05-29 07:50:00,143.136,143.136,143.099,143.111,312699998.0
2006-05-29 07:55:00,143.115,143.121,143.08,143.085,452599998.0
2006-05-29 08:00:00,143.072,143.139,143.066,143.13,386099998.0
2006-05-29 08:05:00,143.141,143.163,143.132,143.132,513199993.0
2006-05-29 08:10:00,143.138,143.148,143.124,143.142,473199997.0
2006-05-29 08:15:00,143.149,143.186,143.149,143.177,567900005.0
2006-05-29 08:20:00,143.179,143.179,143.124,143.143,460799995.0
2006-05-29 08:25:00,143.14,143.14,143.109,143.126,349400001.0
2006-05-29 08:30:00,143.12,143.137,143.098,143.107,485199995.0
2006-05-29 08:35:00,143.097,143.148,143.094,143.141,469399998.0
2006-05-29 08:40:00,143.14,143.152,143.128,143.152,462399997.0
2006-05-29 08:45:00,143.155,143.155,143.123,143.139,552099997.0
2006-05-29 08:50:00,143.145,143.151,143.121,143.14,472600001.0
2006-05-29 08:55:00,143.145,143.155,143.125,143.154,583999996.0
2006-05-29 09:00:00,143.148,143.178,143.142,143.166,475799999.0
2006-05-29 09:05:00,143.174,143.191,143.169,143.18,372000001.0
2006-05-29 09:10:00,143.17,143.194,143.17,143.185,605300005.0
2006-05-29 09:15:00,143.178,143.178,143.135,143.155,449299996.0
2006-05-29 09:20:00,143.157,143.169,143.149,143.152,632099998.0
2006-05-29 09:25:00,143.141,143.176,143.13,143.148,437700001.0
2006-05-29 09:30:00,143.153,143.184,143.152,143.173,544899995.0
2006-05-29 09:35:00,143.168,143.184,143.159,143.175,394600002.0
2006-05-29 09:40:00,143.178,143.193,143.163,143.185,475600006.0
2006-05-29 09:45:00,143.196,143.229,143.164,143.22,358500003.0
2006-05-29 09:50:00,143.217,143.246,143.211,143.239,473200003.0
2006-05-29 09:55:00,143.229,143.236,143.214,143.233,525699994.0
2006-05-29 10:00:00,143.227,143.243,143.15,143.15,361099996.0
2006-05-29 10:05:00,143.134,143.151,143.122,143.145,474399999.0
2006-05-29 10:10:00,143.147,143.147,143.121,143.141,361900001.0
2006-05-29 10:15:00,143.142,143.156,143.118,143.148,553500000.0
2006-05-29 10:20:00,143.148,143.157,143.124,143.138,500599994.0
2006-05-29 10:25:00,143.139,143.15,143.125,143.15,438899993.0
2006-05-29 10:30:00,143.155,143.16,143.122,143.16,385100002.0
2006-05-29 10:35:00,143.172,143.21,143.146,143.193,554500003.0
2006-05-29 10:40:00,143.196,143.196,143.12,143.18,583000000.0
2006-05-29 10:45:00,143.188,143.19,143.169,143.189,467600001.0
2006-05-29 10:50:00,143.181,143.203,143.16,143.203,528699999.0
2006-05-29 10:55:00,143.201,143.228,143.183,143.215,346499999.0
2006-05-29 11:00:00,143.218,143.238,143.204,143.219,472499998.0
2006-05-29 11:05:00,143.227,143.301,143.202,143.28,536100001.0
2006-05-29 11:10:00,143.271,143.28,143.259,143.275,562399997.0
2006-05-29 11:15:00,143.263,143.266,143.22,143.22,506099999.0
2006-05-29 11:20:00,143.217,143.25,143.217,143.227,665299999.0
2006-05-29 11:25:00,143.228,143.252,143.213,143.233,517799999.0
2006-05-29 11:30:00,143.238,143.245,143.166,143.18,411200002.0
2006-05-29 11:35:00,143.178,143.181,143.153,143.178,493899998.0
2006-05-29 11:40:00,143.179,143.195,143.175,143.18,440700001.0
2006-05-29 11:45:00,143.175,143.182,143.145,143.174,324500000.0
2006-05-29 11:50:00,143.16,143.179,143.149,143.172,494699996.0
2006-05-29 11:55:00,143.171,143.184,143.152,143.176,454799996.0
2006-05-29 12:00:00,143.171,143.183,143.144,143.183,411700005.0
2006-05-29 12:05:00,143.184,143.204,143.171,143.201,384699999.0
2006-05-29 12:10:00,143.212,143.212,143.193,143.202,374199996.0
2006-05-29 12:15:00,143.194,143.212,143.174,143.191,460000000.0
2006-05-29 12:20:00,143.19,143.209,143.188,143.209,216800002.0
2006-05-29 12:25:00,143.212,143.212,143.188,143.195,585000000.0
2006-05-29 12:30:00,143.192,143.212,143.179,143.189,457699999.0
2006-05-29 12:35:00,143.188,143.202,143.184,143.2,276499999.0
2006-05-29 12:40:00,143.205,143.277,143.2,143.277,449199995.0
2006-05-29 12:45:00,143.288,143.298,143.273,143.281,477299999.0
2006-05-29 12:50:00,143.278,143.287,143.25,143.266,408100003.0
2006-05-29 12:55:00,143.257,143.267,143.24,143.258,582400000.0
2006-05-29 13:00:00,143.248,143.261,143.238,143.242,375800001.0
2006-05-29 13:05:00,143.231,143.259,143.227,143.253,242100000.0
2006-05-29 13:10:00,143.243,143.265,143.236,143.265,522399996.0
2006-05-29 13:15:00,143.259,143.265,143.231,143.25,485700001.0
2006-05-29 13:20:00,143.243,143.276,143.242,143.273,444600000.0
2006-05-29 13:25:00,143.267,143.273,143.248,143.273,440099994.0
2006-05-29 13:30:00,143.278,143.281,143.249,143.28,425500001.0
2006-05-29 13:35:00,143.273,143.312,143.263,143.268,364999998.0
2006-05-29 13:40:00,143.275,143.275,143.237,143.247,469700001.0
2006-05-29 13:45:00,143.242,143.264,143.238,143.255,625700002.0
2006-05-29 13:50:00,143.248,143.269,143.218,143.226,379699999.0
2006-05-29 13:55:00,143.23,143.24,143.21,143.219,333199999.0
2006-05-29 14:00:00,143.217,143.222,143.188,143.22,492799993.0
2006-05-29 14:05:00,143.22,143.234,143.215,143.216,512099996.0
2006-05-29 14:10:00,143.22,143.222,143.192,143.2,538900006.0
2006-05-29 14:15:00,143.195,143.234,143.183,143.218,519500002.0
2006-05-29 14:20:00,143.222,143.255,143.205,143.247,302399999.0
2006-05-29 14:25:00,143.247,143.261,143.222,143.24,356200000.0
2006-05-29 14:30:00,143.232,143.259,143.227,143.246,334399999.0
2006-05-29 14:35:00,143.25,143.292,143.245,143.278,682900001.0
2006-05-29 14:40:00,143.282,143.282,143.257,143.269,474900001.0
2006-05-29 14:45:00,143.265,143.267,143.217,143.222,519600000.0
2006-05-29 14:50:00,143.233,143.243,143.183,143.202,391199998.0
2006-05-29 14:55:00,143.21,143.263,143.206,143.257,558599997.0
2006-05-29 15:00:00,143.272,143.277,143.244,143.25,435200002.0
2006-05-29 15:05:00,143.257,143.31,143.257,143.272,403300005.0
2006-05-29 15:10:00,143.263,143.291,143.258,143.273,487199998.0
2006-05-29 15:15:00,143.255,143.295,143.255,143.295,477400000.0
2006-05-29 15:20:00,143.29,143.309,143.271,143.276,446799999.0
2006-05-29 15:25:00,143.272,143.28,143.247,143.275,462599996.0
2006-05-29 15:30:00,143.27,143.292,143.26,143.292,513799999.0
2006-05-29 15:35:00,143.306,143.327,143.29,143.323,496200002.0
2006-05-29 15:40:00,143.322,143.334,143.303,143.305,707900007.0
2006-05-29 15:45:00,143.302,143.332,143.288,143.323,444799997.0
2006-05-29 15:50:00,143.32,143.325,143.302,143.305,486999998.0
2006-05-29 15:55:00,143.303,143.335,143.287,143.328,361599998.0
2006-05-29 16:00:00,143.34,143.369,143.337,143.347,464300000.0
2006-05-29 16:05:00,143.343,143.354,143.303,143.354,565099999.0
2006-05-29 16:10:00,143.353,143.414,143.339,143.41,407300005.0
2006-05-29 16:15:00,143.408,143.412,143.371,143.408,511899998.0
2006-05-29 16:20:00,143.408,143.415,143.379,143.395,397800001.0
2006-05-29 16:25:00,143.385,143.403,143.383,143.402,360999999.0
2006-05-29 16:30:00,143.41,143.43,143.393,143.42,488999999.0
2006-05-29 16:35:00,143.424,143.452,143.411,143.425,415300002.0
2006-05-29 16:40:00,143.415,143.421,143.357,143.36,534199999.0
2006-05-29 16:45:00,143.374,143.435,143.374,143.43,473999999.0
2006-05-29 16:50:00,143.431,143.45,143.409,143.423,400299999.0
2006-05-29 16:55:00,143.446,143.515,143.439,143.488,382700002.0
2006-05-29 17:00:00,143.488,143.537,143.48,143.52,719699998.0
2006-05-29 17:05:00,143.517,143.574,143.502,143.565,495400003.0
2006-05-29 17:10:00,143.57,143.589,143.547,143.589,356600002.0
2006-05-29 17:15:00,143.58,143.653,143.573,143.653,474800000.0
2006-05-29 17:20:00,143.661,143.667,143.604,143.607,554099999.0
2006-05-29 17:25:00,143.589,143.599,143.529,143.533,565699997.0
2006-05-29 17:30:00,143.526,143.526,143.504,143.512,588399996.0
2006-05-29 17:35:00,143.515,143.532,143.502,143.522,355599998.0
2006-05-29 17:40:00,143.516,143.525,143.506,143.525,523399992.0
2006-05-29 17:45:00,143.525,143.525,143.512,143.52,323300003.0
2006-05-29 17:50:00,143.514,143.519,143.453,143.463,491199998.0
2006-05-29 17:55:00,143.449,143.456,143.405,143.418,447000005.0
2006-05-29 18:00:00,143.423,143.45,143.402,143.415,7220099974.0
2006-05-29 18:05:00,143.422,143.449,143.406,143.425,7486399991.0
2006-05-29 18:10:00,143.432,143.452,143.428,143.448,5171499969.0
2006-05-29 18:15:00,143.45,143.469,143.435,143.45,5493999987.0
2006-05-29 18:20:00,143.446,143.483,143.441,143.465,6347300001.0
2006-05-29 18:25:00,143.467,143.48,143.461,143.48,4340199999.0
2006-05-29 18:30:00,143.478,143.486,143.46,143.466,5161200000.0
2006-05-29 18:35:00,143.477,143.482,143.465,143.475,3135099988.0
2006-05-29 18:40:00,143.471,143.483,143.453,143.476,2914299980.0
2006-05-29 18:45:00,143.475,143.479,143.46,143.473,2260899997.0
2006-05-29 18:50:00,143.476,143.519,143.463,143.501,4177600021.0
2006-05-29 18:55:00,143.497,143.546,143.476,143.546,3221399989.0
2006-05-29 19:00:00,143.541,143.556,143.485,143.496,2209900000.0
2006-05-29 19:05:00,143.5,143.5,143.469,143.48,3639399992.0
2006-05-29 19:10:00,143.487,143.495,143.439,143.471,1532299994.0
2006-05-29 19:15:00,143.47,143.479,143.445,143.461,2859499991.0
2006-05-29 19:20:00,143.47,143.482,143.456,143.461,2734600001.0
2006-05-29 19:25:00,143.46,143.49,143.452,143.485,3321800004.0
2006-05-29 19:30:00,143.49,143.549,143.487,143.545,3638699995.0
2006-05-29 19:35:00,143.542,143.553,143.526,143.534,2516100000.0
2006-05-29 19:40:00,143.54,143.54,143.518,143.523,2683500005.0
2006-05-29 19:45:00,143.525,143.54,143.521,143.535,1914200003.0
2006-05-29 19:50:00,143.533,143.543,143.516,143.543,1897899997.0
2006-05-29 19:55:00,143.545,143.55,143.516,143.518,2529900011.0
2006-05-29 20:00:00,143.522,143.534,143.502,143.52,1474699994.0
2006-05-29 20:05:00,143.518,143.524,143.493,143.507,2683399981.0
2006-05-29 20:10:00,143.502,143.522,143.408,143.408,2768999997.0
2006-05-29 20:15:00,143.41,143.429,143.332,143.342,1995499995.0
2006-05-29 20:20:00,143.339,143.34,143.272,143.288,1781000005.0
2006-05-29 20:25:00,143.293,143.309,143.253,143.293,3919699998.0
2006-05-29 20:30:00,143.29,143.331,143.262,143.318,5215599997.0
2006-05-29 20:35:00,143.323,143.342,143.302,143.336,2977600003.0
2006-05-29 20:40:00,143.335,143.345,143.261,143.273,3061199996.0
2006-05-29 20:45:00,143.286,143.388,143.286,143.388,3046699994.0
2006-05-29 20:50:00,143.378,143.378,143.289,143.312,2768899997.0
2006-05-29 20:55:00,143.305,143.31,143.269,143.292,4894100000.0
2006-05-29 21:00:00,143.29,143.291,143.22,143.258,3966700001.0
2006-05-29 21:05:00,143.263,143.266,143.222,143.222,2209299998.0
2006-05-29 21:10:00,143.221,143.247,143.193,143.247,2345999993.0
2006-05-29 21:15:00,143.246,143.254,143.23,143.245,3117899986.0
2006-05-29 21:20:00,143.246,143.255,143.235,143.243,4214399986.0
2006-05-29 21:25:00,143.245,143.256,143.234,143.242,1530699998.0
2006-05-29 21:30:00,143.242,143.259,143.24,143.249,1513600005.0
2006-05-29 21:35:00,143.248,143.252,143.233,143.252,1093500002.0
2006-05-29 21:40:00,143.255,143.261,143.227,143.241,1677100003.0
2006-05-29 21:45:00,143.246,143.257,143.243,143.254,1430499993.0
2006-05-29 21:50:00,143.259,143.277,143.222,143.244,474699997.0
2006-05-29 21:55:00,143.253,143.261,143.234,143.261,412599995.0
2006-05-29 22:00:00,143.265,143.27,143.221,143.227,1440800004.0
2006-05-29 22:05:00,143.222,143.258,143.215,143.227,599199999.0
2006-05-29 22:10:00,143.23,143.278,143.202,143.256,630300001.0
2006-05-29 22:15:00,143.26,143.277,143.248,143.248,799499998.0
2006-05-29 22:20:00,143.245,143.245,143.233,143.238,723399997.0
2006-05-29 22:25:00,143.238,143.275,143.235,143.261,1226299996.0
2006-05-29 22:30:00,143.26,143.27,143.193,143.27,1140899995.0
2006-05-29 22:35:00,143.27,143.295,143.265,143.285,1554799997.0
2006-05-29 22:40:00,143.283,143.302,143.269,143.292,1161400005.0
2006-05-29 22:45:00,143.288,143.299,143.267,143.29,1028599998.0
2006-05-29 22:50:00,143.29,143.327,143.278,143.327,781100001.0
2006-05-29 22:55:00,143.328,143.37,143.317,143.357,806100007.0
2006-05-29 23:00:00,143.38,143.38,143.327,143.356,481899995.0
2006-05-29 23:05:00,143.334,143.369,143.321,143.345,683500004.0
2006-05-29 23:10:00,143.353,143.367,143.294,143.335,382199997.0
2006-05-29 23:15:00,143.355,143.412,143.312,143.405,606299995.0
2006-05-29 23:20:00,143.396,143.414,143.35,143.378,548099997.0
2006-05-29 23:25:00,143.387,143.388,143.306,143.345,525400001.0
2006-05-29 23:30:00,143.367,143.393,143.324,143.383,561200003.0
2006-05-29 23:35:00,143.395,143.414,143.317,143.34,582599997.0
2006-05-29 23:40:00,143.331,143.401,143.331,143.357,414100007.0
2006-05-29 23:45:00,143.349,143.349,143.227,143.227,457099997.0
2006-05-29 23:50:00,143.233,143.234,143.187,143.21,431800001.0
2006-05-29 23:55:00,143.211,143.215,143.192,143.2,298599998.0
2006-05-30 00:00:00,143.186,143.275,143.186,143.27,405799999.0
2006-05-30 00:05:00,143.272,143.333,143.262,143.333,361999999.0
2006-05-30 00:10:00,143.34,143.348,143.335,143.34,272199999.0
2006-05-30 00:15:00,143.352,143.395,143.334,143.334,656200006.0
2006-05-30 00:20:00,143.324,143.37,143.311,143.323,434000001.0
2006-05-30 00:25:00,143.325,143.369,143.309,143.343,589900003.0
2006-05-30 00:30:00,143.346,143.395,143.346,143.385,316499998.0
2006-05-30 00:35:00,143.374,143.399,143.321,143.375,541500002.0
2006-05-30 00:40:00,143.358,143.427,143.332,143.38,498200000.0
2006-05-30 00:45:00,143.381,143.476,143.381,143.445,355799998.0
2006-05-30 00:50:00,143.443,143.484,143.416,143.418,402500002.0
2006-05-30 00:55:00,143.417,143.49,143.416,143.48,333100002.0
2006-05-30 01:00:00,143.48,143.49,143.412,143.414,495700002.0
2006-05-30 01:05:00,143.407,143.454,143.405,143.447,343000000.0
2006-05-30 01:10:00,143.453,143.465,143.374,143.415,517400001.0
2006-05-30 01:15:00,143.415,143.415,143.374,143.397,663999998.0
2006-05-30 01:20:00,143.402,143.422,143.371,143.375,366299998.0
2006-05-30 01:25:00,143.385,143.385,143.348,143.369,378199997.0
2006-05-30 01:30:00,143.365,143.415,143.358,143.393,586799993.0
2006-05-30 01:35:00,143.395,143.4,143.376,143.389,431699998.0
2006-05-30 01:40:00,143.383,143.422,143.364,143.392,371199998.0
2006-05-30 01:45:00,143.392,143.406,143.377,143.393,348199998.0
2006-05-30 01:50:00,143.413,143.57,143.413,143.561,480300000.0
2006-05-30 01:55:00,143.568,143.609,143.559,143.59,574399994.0
2006-05-30 02:00:00,143.589,143.636,143.574,143.631,335200001.0
2006-05-30 02:05:00,143.634,143.696,143.631,143.68,452499997.0
2006-05-30 02:10:00,143.681,143.718,143.668,143.717,405199996.0
2006-05-30 02:15:00,143.724,143.758,143.672,143.672,526399993.0
2006-05-30 02:20:00,143.674,143.705,143.644,143.664,416600000.0
2006-05-30 02:25:00,143.646,143.656,143.583,143.587,521900001.0
2006-05-30 02:30:00,143.6,143.649,143.6,143.631,462600000.0
2006-05-30 02:35:00,143.637,143.648,143.597,143.631,481200000.0
2006-05-30 02:40:00,143.623,143.627,143.593,143.606,461400000.0
2006-05-30 02:45:00,143.608,143.659,143.606,143.655,477800003.0
2006-05-30 02:50:00,143.665,143.677,143.613,143.627,516799997.0
2006-05-30 02:55:00,143.636,143.667,143.611,143.625,380599998.0
2006-05-30 03:00:00,143.625,143.625,143.567,143.601,544699999.0
2006-05-30 03:05:00,143.595,143.604,143.542,143.558,651099998.0
2006-05-30 03:10:00,143.555,143.593,143.539,143.582,459899995.0
2006-05-30 03:15:00,143.572,143.572,143.526,143.56,493900002.0
2006-05-30 03:20:00,143.55,143.572,143.543,143.565,500499997.0
2006-05-30 03:25:00,143.567,143.593,143.556,143.585,594099996.0
2006-05-30 03:30:00,143.579,143.587,143.566,143.575,534099996.0
2006-05-30 03:35:00,143.574,143.605,143.566,143.589,424400002.0
2006-05-30 03:40:00,143.585,143.602,143.581,143.595,471899996.0
2006-05-30 03:45:00,143.598,143.598,143.505,143.505,330200003.0
2006-05-30 03:50:00,143.511,143.519,143.46,143.512,505199997.0
2006-05-30 03:55:00,143.519,143.569,143.509,143.568,351600000.0
2006-05-30 04:00:00,143.564,143.607,143.541,143.594,508700001.0
2006-05-30 04:05:00,143.598,143.617,143.567,143.616,533500003.0
2006-05-30 04:10:00,143.626,143.632,143.605,143.628,334400001.0
2006-05-30 04:15:00,143.616,143.622,143.59,143.59,424700002.0
2006-05-30 04:20:00,143.585,143.591,143.55,143.573,578500000.0
2006-05-30 04:25:00,143.558,143.587,143.551,143.581,415700003.0
2006-05-30 04:30:00,143.586,143.608,143.56,143.603,429900004.0
2006-05-30 04:35:00,143.608,143.683,143.603,143.674,274200002.0
2006-05-30 04:40:00,143.687,143.687,143.564,143.58,363600002.0
2006-05-30 04:45:00,143.579,143.705,143.557,143.623,352099996.0
2006-05-30 04:50:00,143.616,143.637,143.562,143.566,529699998.0
2006-05-30 04:55:00,143.566,143.641,143.553,143.609,468599995.0
2006-05-30 05:00:00,143.618,143.662,143.577,143.596,721699998.0
2006-05-30 05:05:00,143.588,143.649,143.584,143.611,443200003.0
2006-05-30 05:10:00,143.61,143.635,143.565,143.608,466699999.0
2006-05-30 05:15:00,143.596,143.596,143.522,143.527,437799994.0
2006-05-30 05:20:00,143.532,143.545,143.473,143.478,354799998.0
2006-05-30 05:25:00,143.49,143.546,143.49,143.504,404700003.0
2006-05-30 05:30:00,143.506,143.552,143.421,143.512,391899999.0
2006-05-30 05:35:00,143.501,143.54,143.469,143.472,532899999.0
2006-05-30 05:40:00,143.475,143.507,143.428,143.435,487899995.0
2006-05-30 05:45:00,143.419,143.431,143.376,143.382,385799997.0
2006-05-30 05:50:00,143.383,143.444,143.371,143.439,545099997.0
2006-05-30 05:55:00,143.447,143.528,143.431,143.52,413599995.0
2006-05-30 06:00:00,143.516,143.53,143.484,143.505,583700005.0
2006-05-30 06:05:00,143.499,143.512,143.477,143.502,543299999.0
2006-05-30 06:10:00,143.505,143.533,143.482,143.482,376900000.0
2006-05-30 06:15:00,143.482,143.492,143.463,143.482,398600000.0
2006-05-30 06:20:00,143.485,143.5,143.47,143.476,411300001.0
2006-05-30 06:25:00,143.472,143.509,143.46,143.489,328199999.0
2006-05-30 06:30:00,143.492,143.521,143.488,143.519,434400000.0
2006-05-30 06:35:00,143.522,143.556,143.522,143.55,500899997.0
2006-05-30 06:40:00,143.545,143.581,143.537,143.545,484000001.0
2006-05-30 06:45:00,143.549,143.56,143.534,143.54,517799993.0
2006-05-30 06:50:00,143.535,143.556,143.503,143.508,431900004.0
2006-05-30 06:55:00,143.51,143.526,143.454,143.472,343300000.0
2006-05-30 07:00:00,143.47,143.513,143.459,143.511,497599999.0
2006-05-30 07:05:00,143.498,143.519,143.487,143.491,562300000.0
2006-05-30 07:10:00,143.492,143.54,143.479,143.54,412500005.0
2006-05-30 07:15:00,143.543,143.556,143.526,143.533,504000000.0
2006-05-30 07:20:00,143.528,143.555,143.521,143.542,514600000.0
2006-05-30 07:25:00,143.54,143.556,143.524,143.548,436899999.0
2006-05-30 07:30:00,143.542,143.546,143.527,143.54,336099998.0
2006-05-30 07:35:00,143.542,143.564,143.528,143.548,398599993.0
2006-05-30 07:40:00,143.536,143.568,143.536,143.565,579399997.0
2006-05-30 07:45:00,143.559,143.58,143.547,143.56,424299999.0
2006-05-30 07:50:00,143.565,143.565,143.504,143.524,411500003.0
2006-05-30 07:55:00,143.522,143.57,143.522,143.57,379599995.0
2006-05-30 08:00:00,143.563,143.567,143.51,143.51,424200001.0
2006-05-30 08:05:00,143.528,143.576,143.475,143.475,415500001.0
2006-05-30 08:10:00,143.457,143.539,143.457,143.508,528699997.0
2006-05-30 08:15:00,143.499,143.527,143.466,143.482,548400000.0
2006-05-30 08:20:00,143.491,143.516,143.474,143.496,524600002.0
2006-05-30 08:25:00,143.482,143.534,143.482,143.534,520800000.0
2006-05-30 08:30:00,143.546,143.558,143.506,143.522,462399994.0
2006-05-30 08:35:00,143.504,143.534,143.492,143.515,539799999.0
2006-05-30 08:40:00,143.532,143.551,143.508,143.546,653700002.0
2006-05-30 08:45:00,143.546,143.546,143.48,143.496,426100000.0
2006-05-30 08:50:00,143.5,143.501,143.474,143.48,341899999.0
2006-05-30 08:55:00,143.481,143.491,143.416,143.436,647299999.0
2006-05-30 09:00:00,143.428,143.649,143.426,143.641,512499998.0
2006-05-30 09:05:00,143.645,143.693,143.633,143.663,505500001.0
2006-05-30 09:10:00,143.651,143.662,143.521,143.522,459999998.0
2006-05-30 09:15:00,143.516,143.568,143.511,143.558,419000000.0
2006-05-30 09:20:00,143.554,143.567,143.531,143.547,522699996.0
2006-05-30 09:25:00,143.55,143.592,143.535,143.553,516899999.0
2006-05-30 09:30:00,143.551,143.581,143.498,143.504,417800003.0
2006-05-30 09:35:00,143.495,143.553,143.49,143.552,380900002.0
2006-05-30 09:40:00,143.561,143.561,143.507,143.507,457400002.0
2006-05-30 09:45:00,143.519,143.574,143.495,143.497,477100001.0
2006-05-30 09:50:00,143.497,143.525,143.463,143.475,456799997.0
2006-05-30 09:55:00,143.471,143.501,143.448,143.5,529500002.0
2006-05-30 10:00:00,143.502,143.538,143.501,143.538,299699996.0
2006-05-30 10:05:00,143.531,143.635,143.511,143.63,305699999.0
2006-05-30 10:10:00,143.625,143.629,143.581,143.627,419000002.0
2006-05-30 10:15:00,143.624,143.628,143.582,143.62,459500001.0
2006-05-30 10:20:00,143.612,143.684,143.574,143.68,463600000.0
2006-05-30 10:25:00,143.683,143.726,143.669,143.683,539799996.0
2006-05-30 10:30:00,143.687,143.72,143.663,143.706,395900001.0
2006-05-30 10:35:00,143.701,143.726,143.667,143.722,463899996.0
2006-05-30 10:40:00,143.725,143.732,143.708,143.718,472900000.0
2006-05-30 10:45:00,143.723,143.762,143.709,143.761,619100005.0
2006-05-30 10:50:00,143.755,143.769,143.736,143.763,645400000.0
2006-05-30 10:55:00,143.763,143.775,143.679,143.696,381200001.0
2006-05-30 11:00:00,143.709,143.76,143.703,143.755,506700001.0
2006-05-30 11:05:00,143.769,143.839,143.731,143.83,529399997.0
2006-05-30 11:10:00,143.82,143.82,143.764,143.808,342700000.0
2006-05-30 11:15:00,143.797,143.797,143.767,143.775,566299991.0
2006-05-30 11:20:00,143.773,143.781,143.761,143.774,406799998.0
2006-05-30 11:25:00,143.768,143.799,143.761,143.79,596199999.0
2006-05-30 11:30:00,143.803,143.868,143.803,143.86,535899997.0
2006-05-30 11:35:00,143.855,143.943,143.85,143.936,574599998.0
2006-05-30 11:40:00,143.923,143.946,143.907,143.934,557499999.0
2006-05-30 11:45:00,143.933,143.975,143.923,143.938,689100002.0
2006-05-30 11:50:00,143.935,144.024,143.935,143.971,503399999.0
2006-05-30 11:55:00,143.974,144.032,143.957,144.031,558299999.0
2006-05-30 12:00:00,144.037,144.204,144.037,144.16,582499996.0
2006-05-30 12:05:00,144.147,144.205,144.068,144.09,411199998.0
2006-05-30 12:10:00,144.096,144.12,144.062,144.075,556600000.0
2006-05-30 12:15:00,144.071,144.09,144.068,144.075,647399988.0
2006-05-30 12:20:00,144.071,144.094,144.055,144.068,437600001.0
2006-05-30 12:25:00,144.066,144.08,144.009,144.015,508099999.0
2006-05-30 12:30:00,144.013,144.022,143.999,144.008,519100001.0
2006-05-30 12:35:00,144.004,144.058,144.004,144.047,442799998.0
2006-05-30 12:40:00,144.054,144.086,144.041,144.071,403999997.0
2006-05-30 12:45:00,144.072,144.106,144.026,144.086,529299999.0
2006-05-30 12:50:00,144.082,144.082,144.034,144.046,413500002.0
2006-05-30 12:55:00,144.044,144.048,144.012,144.015,540699995.0
2006-05-30 13:00:00,144.013,144.032,143.991,143.999,418199995.0
2006-05-30 13:05:00,143.995,144.02,143.985,143.987,300599999.0
2006-05-30 13:10:00,143.978,144.008,143.972,143.997,465000002.0
2006-05-30 13:15:00,143.995,144.036,143.994,144.023,447799998.0
2006-05-30 13:20:00,144.02,144.029,143.99,143.992,504700000.0
2006-05-30 13:25:00,143.982,143.998,143.951,143.98,545500001.0
2006-05-30 13:30:00,143.98,143.988,143.945,143.966,395299995.0
2006-05-30 13:35:00,143.949,143.999,143.932,143.987,524200003.0
2006-05-30 13:40:00,143.975,144.09,143.975,144.036,440200003.0
2006-05-30 13:45:00,144.047,144.061,144.011,144.015,666000006.0
2006-05-30 13:50:00,144.005,144.019,143.99,144.011,526600002.0
2006-05-30 13:55:00,144.005,144.024,143.98,143.98,504900001.0
2006-05-30 14:00:00,143.974,144.021,143.953,144.02,565200001.0
2006-05-30 14:05:00,144.012,144.066,144.006,144.066,616999999.0
2006-05-30 14:10:00,144.064,144.087,144.011,144.018,496700003.0
2006-05-30 14:15:00,144.024,144.052,143.983,144.045,545100003.0
2006-05-30 14:20:00,144.05,144.079,143.979,143.991,510399998.0
2006-05-30 14:25:00,143.995,144.028,143.955,143.967,678699999.0
2006-05-30 14:30:00,143.967,144.08,143.948,144.08,463199998.0
2006-05-30 14:35:00,144.084,144.096,144.03,144.076,728500000.0
2006-05-30 14:40:00,144.077,144.115,144.057,144.105,519399997.0
2006-05-30 14:45:00,144.098,144.287,144.094,144.274,458299997.0
2006-05-30 14:50:00,144.285,144.305,144.231,144.26,394600003.0
2006-05-30 14:55:00,144.258,144.28,144.194,144.231,450999999.0
2006-05-30 15:00:00,144.246,144.32,144.214,144.317,425099999.0
2006-05-30 15:05:00,144.299,144.318,144.252,144.252,413500001.0
2006-05-30 15:10:00,144.251,144.266,144.202,144.229,355299999.0
2006-05-30 15:15:00,144.229,144.267,144.183,144.253,589299998.0
2006-05-30 15:20:00,144.253,144.306,144.221,144.231,466600000.0
2006-05-30 15:25:00,144.236,144.236,144.153,144.175,542900005.0
2006-05-30 15:30:00,144.177,144.216,144.167,144.178,739799994.0
2006-05-30 15:35:00,144.187,144.218,144.142,144.142,481100008.0
2006-05-30 15:40:00,144.131,144.192,144.124,144.151,398999996.0
2006-05-30 15:45:00,144.137,144.137,144.089,144.121,437600002.0
2006-05-30 15:50:00,144.118,144.196,144.108,144.178,629299999.0
2006-05-30 15:55:00,144.138,144.138,144.049,144.077,568999997.0
2006-05-30 16:00:00,144.086,144.249,144.033,144.233,404899998.0
2006-05-30 16:05:00,144.242,144.242,144.176,144.196,402399999.0
2006-05-30 16:10:00,144.186,144.199,144.151,144.181,507800002.0
2006-05-30 16:15:00,144.187,144.234,144.18,144.228,535099999.0
2006-05-30 16:20:00,144.237,144.237,144.171,144.186,555699999.0
2006-05-30 16:25:00,144.184,144.186,144.119,144.132,440500003.0
2006-05-30 16:30:00,144.132,144.145,144.092,144.108,555299997.0
2006-05-30 16:35:00,144.119,144.127,144.075,144.104,591400006.0
2006-05-30 16:40:00,144.095,144.16,144.059,144.11,519099993.0
2006-05-30 16:45:00,144.112,144.158,144.104,144.144,583199994.0
2006-05-30 16:50:00,144.136,144.152,144.093,144.101,440899997.0
2006-05-30 16:55:00,144.109,144.215,144.109,144.215,417299997.0
2006-05-30 17:00:00,144.221,144.266,144.179,144.266,459799998.0
2006-05-30 17:05:00,144.265,144.323,144.244,144.244,459500000.0
2006-05-30 17:10:00,144.252,144.284,144.138,144.218,583300004.0
2006-05-30 17:15:00,144.211,144.211,144.128,144.132,672699996.0
2006-05-30 17:20:00,144.132,144.149,144.11,144.149,431099996.0
2006-05-30 17:25:00,144.16,144.215,144.133,144.14,573999991.0
2006-05-30 17:30:00,144.153,144.272,144.137,144.256,489199992.0
2006-05-30 17:35:00,144.254,144.368,144.245,144.348,529599995.0
2006-05-30 17:40:00,144.338,144.347,144.3,144.33,413499998.0
2006-05-30 17:45:00,144.332,144.34,144.31,144.336,498200001.0
2006-05-30 17:50:00,144.336,144.37,144.324,144.37,289499999.0
2006-05-30 17:55:00,144.372,144.375,144.293,144.325,544899993.0
2006-05-30 18:00:00,144.323,144.41,144.309,144.389,6395500000.0
2006-05-30 18:05:00,144.39,144.401,144.319,144.33,7159299989.0
2006-05-30 18:10:00,144.327,144.347,144.252,144.343,5519100000.0
2006-05-30 18:15:00,144.339,144.339,144.258,144.258,5242499999.0
2006-05-30 18:20:00,144.26,144.28,144.243,144.256,6304499982.0
2006-05-30 18:25:00,144.259,144.305,144.256,144.295,4418000006.0
2006-05-30 18:30:00,144.309,144.359,144.299,144.338,5657699975.0
2006-05-30 18:35:00,144.353,144.397,144.33,144.378,3411699983.0
2006-05-30 18:40:00,144.367,144.393,144.339,144.352,2585699984.0
2006-05-30 18:45:00,144.345,144.362,144.26,144.27,2257700008.0
2006-05-30 18:50:00,144.265,144.3,144.236,144.245,4147700001.0
2006-05-30 18:55:00,144.244,144.281,144.193,144.279,3858200003.0
2006-05-30 19:00:00,144.275,144.286,144.265,144.273,1934599997.0
2006-05-30 19:05:00,144.275,144.313,144.26,144.3,3728099985.0
2006-05-30 19:10:00,144.307,144.333,144.28,144.318,1220700003.0
2006-05-30 19:15:00,144.318,144.352,144.295,144.326,2530199990.0
2006-05-30 19:20:00,144.325,144.358,144.275,144.275,2566699990.0
2006-05-30 19:25:00,144.275,144.343,144.275,144.297,3351199991.0
2006-05-30 19:30:00,144.306,144.337,144.296,144.326,3644899994.0
2006-05-30 19:35:00,144.322,144.384,144.266,144.358,2428099999.0
2006-05-30 19:40:00,144.356,144.356,144.267,144.331,2301900004.0
2006-05-30 19:45:00,144.337,144.367,144.322,144.353,1602099999.0
2006-05-30 19:50:00,144.352,144.356,144.324,144.332,1853399990.0
2006-05-30 19:55:00,144.332,144.335,144.26,144.313,2418099989.0
2006-05-30 20:00:00,144.312,144.368,144.278,144.368,1817099994.0
2006-05-30 20:05:00,144.365,144.383,144.35,144.382,2811500002.0
2006-05-30 20:10:00,144.379,144.397,144.366,144.38,2531299995.0
2006-05-30 20:15:00,144.389,144.399,144.373,144.388,2154199990.0
2006-05-30 20:20:00,144.39,144.4,144.365,144.385,1835400006.0
2006-05-30 20:25:00,144.393,144.417,144.373,144.382,3790800010.0
2006-05-30 20:30:00,144.385,144.393,144.323,144.347,5461499993.0
2006-05-30 20:35:00,144.344,144.345,144.299,144.328,3030200008.0
2006-05-30 20:40:00,144.324,144.338,144.281,144.295,2939500013.0
2006-05-30 20:45:00,144.305,144.334,144.298,144.325,3138800000.0
2006-05-30 20:50:00,144.318,144.333,144.298,144.311,3316199995.0
2006-05-30 20:55:00,144.314,144.365,144.295,144.346,4924999989.0
2006-05-30 21:00:00,144.349,144.354,144.31,144.32,3826499999.0
2006-05-30 21:05:00,144.32,144.345,144.311,144.339,2066099998.0
2006-05-30 21:10:00,144.338,144.35,144.319,144.35,2090899989.0
2006-05-30 21:15:00,144.358,144.407,144.344,144.37,2762900008.0
2006-05-30 21:20:00,144.373,144.378,144.315,144.338,3818299988.0
2006-05-30 21:25:00,144.348,144.364,144.323,144.34,1415100007.0
2006-05-30 21:30:00,144.339,144.364,144.323,144.355,1400400002.0
2006-05-30 21:35:00,144.346,144.358,144.325,144.351,1338900001.0
2006-05-30 21:40:00,144.345,144.357,144.32,144.335,1885700003.0
2006-05-30 21:45:00,144.344,144.369,144.308,144.31,1466799995.0
2006-05-30 21:50:00,144.322,144.332,144.314,144.315,537900003.0
2006-05-30 21:55:00,144.322,144.351,144.306,144.351,523599997.0
2006-05-30 22:00:00,144.357,144.371,144.322,144.324,1572199995.0
2006-05-30 22:05:00,144.317,144.33,144.285,144.33,551999999.0
2006-05-30 22:10:00,144.33,144.343,144.294,144.295,725300000.0
2006-05-30 22:15:00,144.295,144.302,144.28,144.28,789699993.0
2006-05-30 22:20:00,144.282,144.295,144.28,144.283,664799997.0
2006-05-30 22:25:00,144.283,144.297,144.281,144.293,1453500003.0
2006-05-30 22:30:00,144.293,144.307,144.289,144.305,934099999.0
2006-05-30 22:35:00,144.305,144.34,144.305,144.325,1537799999.0
2006-05-30 22:40:00,144.32,144.335,144.284,144.297,1082799999.0
2006-05-30 22:45:00,144.296,144.332,144.287,144.328,1186899996.0
2006-05-30 22:50:00,144.327,144.331,144.301,144.314,770300001.0
2006-05-30 22:55:00,144.301,144.324,144.285,144.295,645699997.0
2006-05-30 23:00:00,144.315,144.351,144.286,144.309,514699996.0
2006-05-30 23:05:00,144.345,144.37,144.309,144.363,669399992.0
2006-05-30 23:10:00,144.328,144.373,144.261,144.319,467100004.0
2006-05-30 23:15:00,144.29,144.357,144.279,144.3,457299998.0
2006-05-30 23:20:00,144.297,144.387,144.283,144.387,693299998.0
2006-05-30 23:25:00,144.328,144.391,144.328,144.362,556999996.0
2006-05-30 23:30:00,144.357,144.357,144.329,144.345,350900000.0
2006-05-30 23:35:00,144.34,144.34,144.25,144.305,501100002.0
2006-05-30 23:40:00,144.297,144.314,144.282,144.298,302600000.0
2006-05-30 23:45:00,144.292,144.295,144.282,144.282,381699999.0
2006-05-30 23:50:00,144.29,144.3,144.282,144.295,496000008.0
2006-05-30 23:55:00,144.307,144.316,144.237,144.24,440799998.0
2006-05-31 00:00:00,144.219,144.228,144.166,144.171,374600001.0
2006-05-31 00:05:00,144.175,144.208,144.17,144.188,505300003.0
2006-05-31 00:10:00,144.189,144.2,144.179,144.189,688500000.0
2006-05-31 00:15:00,144.195,144.197,144.18,144.189,516899997.0
2006-05-31 00:20:00,144.189,144.223,144.186,144.207,296100000.0
2006-05-31 00:25:00,144.206,144.228,144.188,144.21,428400002.0
2006-05-31 00:30:00,144.208,144.209,144.153,144.186,468799994.0
2006-05-31 00:35:00,144.19,144.219,144.148,144.219,418399998.0
2006-05-31 00:40:00,144.224,144.24,144.194,144.238,465599999.0
2006-05-31 00:45:00,144.243,144.299,144.21,144.295,277200001.0
2006-05-31 00:50:00,144.293,144.299,144.175,144.282,488699998.0
2006-05-31 00:55:00,144.273,144.322,144.273,144.28,491500000.0
2006-05-31 01:00:00,144.28,144.288,144.172,144.253,477900001.0
2006-05-31 01:05:00,144.252,144.311,144.238,144.299,575000000.0
2006-05-31 01:10:00,144.306,144.336,144.302,144.327,570599999.0
2006-05-31 01:15:00,144.323,144.347,144.281,144.284,452900002.0
2006-05-31 01:20:00,144.291,144.319,144.285,144.293,302400000.0
2006-05-31 01:25:00,144.305,144.349,144.297,144.349,494300002.0
2006-05-31 01:30:00,144.35,144.374,144.343,144.348,617799999.0
2006-05-31 01:35:00,144.349,144.369,144.337,144.363,502099999.0
2006-05-31 01:40:00,144.368,144.401,144.347,144.395,424699995.0
2006-05-31 01:45:00,144.395,144.406,144.379,144.387,345099999.0
2006-05-31 01:50:00,144.378,144.404,144.369,144.369,363099999.0
2006-05-31 01:55:00,144.386,144.386,144.279,144.31,604400003.0
2006-05-31 02:00:00,144.327,144.362,144.314,144.356,429800002.0
2006-05-31 02:05:00,144.351,144.415,144.351,144.407,482300001.0
2006-05-31 02:10:00,144.402,144.43,144.393,144.401,359799997.0
2006-05-31 02:15:00,144.409,144.441,144.397,144.428,455599999.0
2006-05-31 02:20:00,144.431,144.431,144.358,144.358,298600000.0
2006-05-31 02:25:00,144.35,144.368,144.323,144.339,533100003.0
2006-05-31 02:30:00,144.334,144.344,144.309,144.31,572800005.0
2006-05-31 02:35:00,144.303,144.303,144.185,144.279,437499997.0
2006-05-31 02:40:00,144.276,144.302,144.258,144.277,546600000.0
2006-05-31 02:45:00,144.283,144.283,144.225,144.227,503699997.0
2006-05-31 02:50:00,144.227,144.248,144.169,144.216,366300001.0
2006-05-31 02:55:00,144.221,144.237,144.172,144.18,635899999.0
2006-05-31 03:00:00,144.195,144.207,144.061,144.069,536400000.0
2006-05-31 03:05:00,144.066,144.073,144.044,144.052,445600004.0
2006-05-31 03:10:00,144.035,144.046,143.988,144.027,573199995.0
2006-05-31 03:15:00,144.028,144.131,144.027,144.131,530100000.0
2006-05-31 03:20:00,144.13,144.154,144.102,144.153,466400005.0
2006-05-31 03:25:00,144.157,144.157,144.123,144.149,573200003.0
2006-05-31 03:30:00,144.144,144.172,144.144,144.166,376900000.0
2006-05-31 03:35:00,144.157,144.216,144.145,144.171,615299998.0
2006-05-31 03:40:00,144.171,144.198,144.15,144.15,336700001.0
2006-05-31 03:45:00,144.143,144.171,144.136,144.154,630300005.0
2006-05-31 03:50:00,144.146,144.166,144.132,144.16,338599999.0
2006-05-31 03:55:00,144.158,144.309,144.149,144.309,379500002.0
2006-05-31 04:00:00,144.291,144.309,144.263,144.277,505600000.0
2006-05-31 04:05:00,144.278,144.317,144.278,144.309,531799997.0
2006-05-31 04:10:00,144.31,144.31,144.276,144.286,397899997.0
2006-05-31 04:15:00,144.281,144.282,144.247,144.258,512500001.0
2006-05-31 04:20:00,144.261,144.261,144.22,144.238,428999998.0
2006-05-31 04:25:00,144.237,144.244,144.221,144.233,619799993.0
2006-05-31 04:30:00,144.237,144.254,144.203,144.21,348499998.0
2006-05-31 04:35:00,144.216,144.234,144.206,144.224,322799999.0
2006-05-31 04:40:00,144.233,144.247,144.202,144.219,324099999.0
2006-05-31 04:45:00,144.221,144.257,144.21,144.228,372999998.0
2006-05-31 04:50:00,144.224,144.228,144.202,144.227,354599999.0
2006-05-31 04:55:00,144.225,144.236,144.209,144.209,482199999.0
2006-05-31 05:00:00,144.197,144.207,144.165,144.169,398100002.0
2006-05-31 05:05:00,144.167,144.218,144.164,144.218,442899996.0
2006-05-31 05:10:00,144.216,144.217,144.193,144.197,264400000.0
2006-05-31 05:15:00,144.206,144.224,144.194,144.22,431199997.0
2006-05-31 05:20:00,144.219,144.219,144.173,144.215,539799997.0
2006-05-31 05:25:00,144.207,144.207,144.182,144.185,359000001.0
2006-05-31 05:30:00,144.173,144.22,144.162,144.22,427399999.0
2006-05-31 05:35:00,144.219,144.294,144.218,144.289,464500000.0
2006-05-31 05:40:00,144.293,144.31,144.252,144.299,352599997.0
2006-05-31 05:45:00,144.292,144.297,144.258,144.267,453000000.0
2006-05-31 05:50:00,144.272,144.283,144.25,144.255,362000003.0
2006-05-31 05:55:00,144.254,144.307,144.248,144.303,537499995.0
2006-05-31 06:00:00,144.288,144.315,144.267,144.273,346100001.0
2006-05-31 06:05:00,144.276,144.285,144.243,144.274,691200004.0
2006-05-31 06:10:00,144.277,144.301,144.271,144.296,318799997.0
2006-05-31 06:15:00,144.307,144.321,144.28,144.311,496299997.0
2006-05-31 06:20:00,144.312,144.329,144.301,144.317,355399999.0
2006-05-31 06:25:00,144.332,144.344,144.273,144.28,453099999.0
2006-05-31 06:30:00,144.285,144.315,144.275,144.301,466200000.0
2006-05-31 06:35:00,144.31,144.375,144.303,144.374,439700005.0
2006-05-31 06:40:00,144.369,144.382,144.342,144.363,529300000.0
2006-05-31 06:45:00,144.357,144.374,144.304,144.313,319000000.0
2006-05-31 06:50:00,144.317,144.327,144.297,144.3,428199998.0
2006-05-31 06:55:00,144.295,144.304,144.276,144.288,496800001.0
2006-05-31 07:00:00,144.288,144.302,144.269,144.283,418500003.0
2006-05-31 07:05:00,144.269,144.287,144.255,144.256,497000003.0
2006-05-31 07:10:00,144.236,144.244,144.199,144.239,438899996.0
2006-05-31 07:15:00,144.236,144.253,144.182,144.187,493199996.0
2006-05-31 07:20:00,144.193,144.208,144.178,144.193,426300005.0
2006-05-31 07:25:00,144.183,144.195,144.167,144.187,537799994.0
2006-05-31 07:30:00,144.187,144.2,144.168,144.193,309199999.0
2006-05-31 07:35:00,144.189,144.193,144.15,144.156,418799998.0
2006-05-31 07:40:00,144.157,144.198,144.153,144.173,610299999.0
2006-05-31 07:45:00,144.167,144.182,144.13,144.153,264499998.0
2006-05-31 07:50:00,144.155,144.182,144.122,144.141,314900000.0
2006-05-31 07:55:00,144.14,144.165,144.106,144.165,349799999.0
2006-05-31 08:00:00,144.163,144.213,144.139,144.211,469099996.0
2006-05-31 08:05:00,144.213,144.267,144.202,144.228,408000003.0
2006-05-31 08:10:00,144.235,144.286,144.211,144.283,420100001.0
2006-05-31 08:15:00,144.281,144.286,144.092,144.095,423799996.0
2006-05-31 08:20:00,144.104,144.123,144.069,144.082,498599996.0
2006-05-31 08:25:00,144.088,144.15,144.043,144.043,464200000.0
2006-05-31 08:30:00,144.041,144.066,143.986,144.031,471999997.0
2006-05-31 08:35:00,144.026,144.029,143.935,143.956,653599988.0
2006-05-31 08:40:00,143.943,143.98,143.88,143.91,490699997.0
2006-05-31 08:45:00,143.896,143.896,143.825,143.853,583500001.0
2006-05-31 08:50:00,143.86,143.9,143.829,143.84,458799998.0
2006-05-31 08:55:00,143.839,143.92,143.828,143.911,521900002.0
2006-05-31 09:00:00,143.898,143.918,143.856,143.863,536699994.0
2006-05-31 09:05:00,143.856,143.896,143.819,143.876,414600003.0
2006-05-31 09:10:00,143.855,143.888,143.833,143.875,615099996.0
2006-05-31 09:15:00,143.878,143.885,143.826,143.838,461299999.0
2006-05-31 09:20:00,143.854,143.929,143.854,143.929,452699997.0
2006-05-31 09:25:00,143.93,143.942,143.871,143.871,586800001.0
2006-05-31 09:30:00,143.867,143.885,143.847,143.866,442500000.0
2006-05-31 09:35:00,143.86,143.937,143.838,143.848,462699998.0
2006-05-31 09:40:00,143.858,143.877,143.841,143.868,520000005.0
2006-05-31 09:45:00,143.863,143.882,143.832,143.866,536099992.0
2006-05-31 09:50:00,143.862,143.905,143.856,143.905,415299998.0
2006-05-31 09:55:00,143.928,143.962,143.928,143.96,496500005.0
2006-05-31 10:00:00,143.96,143.961,143.878,143.878,676800007.0
2006-05-31 10:05:00,143.871,143.911,143.841,143.878,503299998.0
2006-05-31 10:10:00,143.89,143.917,143.84,143.91,674700000.0
2006-05-31 10:15:00,143.91,143.918,143.851,143.864,566099997.0
2006-05-31 10:20:00,143.867,143.927,143.84,143.874,510299998.0
2006-05-31 10:25:00,143.878,144.007,143.857,144.007,531199997.0
2006-05-31 10:30:00,143.998,144.0,143.947,143.966,544599993.0
2006-05-31 10:35:00,143.972,143.994,143.942,143.954,504300000.0
2006-05-31 10:40:00,143.957,143.968,143.927,143.968,596800005.0
2006-05-31 10:45:00,143.966,144.013,143.966,143.995,511000003.0
2006-05-31 10:50:00,143.994,144.028,143.979,144.028,595000001.0
2006-05-31 10:55:00,144.034,144.047,143.986,143.997,270999999.0
2006-05-31 11:00:00,143.992,144.004,143.896,143.928,510399993.0
2006-05-31 11:05:00,143.938,144.014,143.927,144.013,541599996.0
2006-05-31 11:10:00,144.013,144.042,143.988,144.034,560200000.0
2006-05-31 11:15:00,144.024,144.151,144.024,144.149,358700004.0
2006-05-31 11:20:00,144.134,144.134,144.089,144.089,500400001.0
2006-05-31 11:25:00,144.082,144.096,144.052,144.073,426899997.0
2006-05-31 11:30:00,144.075,144.122,144.067,144.108,411799997.0
2006-05-31 11:35:00,144.102,144.136,144.102,144.125,357799994.0
2006-05-31 11:40:00,144.118,144.186,144.09,144.175,470100003.0
2006-05-31 11:45:00,144.164,144.176,144.131,144.146,585699999.0
2006-05-31 11:50:00,144.133,144.162,144.118,144.133,409599998.0
2006-05-31 11:55:00,144.138,144.151,144.095,144.115,399900000.0
2006-05-31 12:00:00,144.124,144.181,144.124,144.181,447299998.0
2006-05-31 12:05:00,144.178,144.212,144.165,144.165,508800000.0
2006-05-31 12:10:00,144.162,144.162,144.109,144.128,593800001.0
2006-05-31 12:15:00,144.122,144.138,144.087,144.138,571200004.0
2006-05-31 12:20:00,144.148,144.176,144.138,144.168,553100006.0
2006-05-31 12:25:00,144.171,144.171,144.135,144.135,323199999.0
2006-05-31 12:30:00,144.132,144.157,144.125,144.131,433800002.0
2006-05-31 12:35:00,144.131,144.138,144.098,144.11,421700004.0
2006-05-31 12:40:00,144.106,144.122,144.08,144.08,429900000.0
2006-05-31 12:45:00,144.085,144.089,144.051,144.051,501099999.0
2006-05-31 12:50:00,144.054,144.072,144.047,144.06,474600006.0
2006-05-31 12:55:00,144.061,144.124,144.047,144.124,529100005.0
2006-05-31 13:00:00,144.142,144.148,144.1,144.118,528799997.0
2006-05-31 13:05:00,144.11,144.135,144.098,144.135,478399998.0
2006-05-31 13:10:00,144.123,144.144,144.118,144.138,415100000.0
2006-05-31 13:15:00,144.137,144.159,144.115,144.115,313800000.0
2006-05-31 13:20:00,144.11,144.235,144.096,144.235,374000000.0
2006-05-31 13:25:00,144.239,144.258,144.224,144.255,600599998.0
2006-05-31 13:30:00,144.251,144.253,144.217,144.24,466500001.0
2006-05-31 13:35:00,144.227,144.258,144.201,144.258,421400000.0
2006-05-31 13:40:00,144.254,144.276,144.214,144.266,503699996.0
2006-05-31 13:45:00,144.265,144.272,144.237,144.256,478299997.0
2006-05-31 13:50:00,144.247,144.266,144.235,144.24,578599999.0
2006-05-31 13:55:00,144.243,144.258,144.209,144.21,403800002.0
2006-05-31 14:00:00,144.22,144.261,144.22,144.257,428500000.0
2006-05-31 14:05:00,144.258,144.286,144.25,144.278,483799993.0
2006-05-31 14:10:00,144.268,144.299,144.233,144.299,543000004.0
2006-05-31 14:15:00,144.305,144.34,144.264,144.327,523499997.0
2006-05-31 14:20:00,144.325,144.351,144.315,144.315,528300000.0
2006-05-31 14:25:00,144.313,144.331,144.281,144.321,567000004.0
2006-05-31 14:30:00,144.311,144.375,144.311,144.353,563500009.0
2006-05-31 14:35:00,144.355,144.358,144.319,144.325,551899998.0
2006-05-31 14:40:00,144.324,144.367,144.318,144.341,485199999.0
2006-05-31 14:45:00,144.336,144.395,144.329,144.387,478599999.0
2006-05-31 14:50:00,144.381,144.395,144.362,144.378,635500004.0
2006-05-31 14:55:00,144.368,144.38,144.329,144.368,378300000.0
2006-05-31 15:00:00,144.369,144.378,144.315,144.318,326700000.0
2006-05-31 15:05:00,144.33,144.345,144.3,144.3,436099998.0
2006-05-31 15:10:00,144.287,144.296,144.223,144.242,433700000.0
2006-05-31 15:15:00,144.241,144.259,144.16,144.178,392099997.0
2006-05-31 15:20:00,144.177,144.215,144.104,144.152,538400000.0
2006-05-31 15:25:00,144.15,144.185,144.146,144.149,571799998.0
2006-05-31 15:30:00,144.136,144.187,144.113,144.153,700600006.0
2006-05-31 15:35:00,144.152,144.197,144.129,144.181,597699998.0
2006-05-31 15:40:00,144.184,144.204,144.17,144.185,520300001.0
2006-05-31 15:45:00,144.193,144.207,144.16,144.16,502300001.0
2006-05-31 15:50:00,144.158,144.175,144.119,144.135,500599996.0
2006-05-31 15:55:00,144.13,144.165,144.103,144.165,376000000.0
2006-05-31 16:00:00,144.177,144.287,144.13,144.279,449200001.0
2006-05-31 16:05:00,144.262,144.28,144.239,144.251,503100001.0
2006-05-31 16:10:00,144.248,144.27,144.217,144.264,505499994.0
2006-05-31 16:15:00,144.271,144.275,144.211,144.239,427500001.0
2006-05-31 16:20:00,144.24,144.268,144.226,144.245,528099998.0
2006-05-31 16:25:00,144.248,144.248,144.199,144.24,518100001.0
2006-05-31 16:30:00,144.257,144.281,144.233,144.233,541099998.0
2006-05-31 16:35:00,144.233,144.28,144.23,144.273,638200000.0
2006-05-31 16:40:00,144.273,144.28,144.195,144.212,419199996.0
2006-05-31 16:45:00,144.214,144.254,144.173,144.2,419999999.0
2006-05-31 16:50:00,144.2,144.207,144.155,144.171,439900001.0
2006-05-31 16:55:00,144.182,144.189,143.958,144.027,717200002.0
2006-05-31 17:00:00,144.06,144.119,143.931,144.097,476400000.0
2006-05-31 17:05:00,144.093,144.093,144.041,144.053,453000001.0
2006-05-31 17:10:00,144.056,144.068,143.929,143.945,503499996.0
2006-05-31 17:15:00,143.958,144.005,143.943,143.983,525700001.0
2006-05-31 17:20:00,143.976,144.016,143.934,143.941,505999997.0
2006-05-31 17:25:00,143.935,143.976,143.924,143.926,470599998.0
2006-05-31 17:30:00,143.93,144.046,143.93,144.04,418799997.0
2006-05-31 17:35:00,144.038,144.118,144.021,144.079,297799999.0
2006-05-31 17:40:00,144.069,144.089,144.051,144.074,619399996.0
2006-05-31 17:45:00,144.07,144.076,144.046,144.066,526399994.0
2006-05-31 17:50:00,144.065,144.079,143.979,144.015,414499999.0
2006-05-31 17:55:00,143.997,144.081,143.997,144.05,412500003.0
2006-05-31 18:00:00,144.046,144.126,144.038,144.101,7156099979.0
2006-05-31 18:05:00,144.1,144.126,144.087,144.109,7824399998.0
2006-05-31 18:10:00,144.115,144.153,144.102,144.138,5303200009.0
2006-05-31 18:15:00,144.143,144.209,144.137,144.172,5330499975.0
2006-05-31 18:20:00,144.176,144.208,144.163,144.182,5904999982.0
2006-05-31 18:25:00,144.185,144.204,144.16,144.2,4170799980.0
2006-05-31 18:30:00,144.192,144.197,144.162,144.171,5796800005.0
2006-05-31 18:35:00,144.17,144.17,144.118,144.127,3146999995.0
2006-05-31 18:40:00,144.119,144.136,144.1,144.112,2834300003.0
2006-05-31 18:45:00,144.106,144.124,144.095,144.108,2284799995.0
2006-05-31 18:50:00,144.11,144.125,144.096,144.105,3985799999.0
2006-05-31 18:55:00,144.108,144.157,144.106,144.118,3370799998.0
2006-05-31 19:00:00,144.115,144.165,144.114,144.145,2140199999.0
2006-05-31 19:05:00,144.15,144.195,144.143,144.186,3975799994.0
2006-05-31 19:10:00,144.195,144.21,144.136,144.154,1199399998.0
2006-05-31 19:15:00,144.145,144.161,144.125,144.145,2983000007.0
2006-05-31 19:20:00,144.147,144.206,144.126,144.165,2319499992.0
2006-05-31 19:25:00,144.159,144.19,144.159,144.175,3146999994.0
2006-05-31 19:30:00,144.182,144.203,144.172,144.175,3590699994.0
2006-05-31 19:35:00,144.173,144.195,144.144,144.161,2577199996.0
2006-05-31 19:40:00,144.167,144.17,144.1,144.137,2710799998.0
2006-05-31 19:45:00,144.138,144.184,144.138,144.18,1697199993.0
2006-05-31 19:50:00,144.178,144.224,144.178,144.215,2079299994.0
2006-05-31 19:55:00,144.222,144.273,144.222,144.232,2545699993.0
2006-05-31 20:00:00,144.235,144.261,144.159,144.246,1712200000.0
2006-05-31 20:05:00,144.248,144.307,144.241,144.285,2517900003.0
2006-05-31 20:10:00,144.28,144.298,144.249,144.262,2660400003.0
2006-05-31 20:15:00,144.261,144.304,144.253,144.263,2211999995.0
2006-05-31 20:20:00,144.267,144.295,144.251,144.26,1816300003.0
2006-05-31 20:25:00,144.253,144.262,144.174,144.236,3555600000.0
2006-05-31 20:30:00,144.235,144.268,144.187,144.254,5088999996.0
2006-05-31 20:35:00,144.265,144.323,144.238,144.322,2681700007.0
2006-05-31 20:40:00,144.331,144.379,144.312,144.342,2882099986.0
2006-05-31 20:45:00,144.344,144.363,144.272,144.287,3192599993.0
2006-05-31 20:50:00,144.279,144.305,144.252,144.272,3190600006.0
2006-05-31 20:55:00,144.276,144.322,144.253,144.285,4810199997.0
2006-05-31 21:00:00,144.285,144.342,144.285,144.303,4166099996.0
2006-05-31 21:05:00,144.302,144.339,144.297,144.323,2419499999.0
2006-05-31 21:10:00,144.318,144.318,144.251,144.272,2244100005.0
2006-05-31 21:15:00,144.274,144.318,144.272,144.272,3295500000.0
2006-05-31 21:20:00,144.276,144.287,144.245,144.253,3614199989.0
2006-05-31 21:25:00,144.255,144.262,144.235,144.24,1415899999.0
2006-05-31 21:30:00,144.237,144.256,144.207,144.217,1360700001.0
2006-05-31 21:35:00,144.218,144.245,144.203,144.23,930899992.0
2006-05-31 21:40:00,144.23,144.239,144.21,144.216,1722799997.0
2006-05-31 21:45:00,144.221,144.23,144.19,144.2,1462499995.0
2006-05-31 21:50:00,144.205,144.22,144.177,144.211,667699993.0
2006-05-31 21:55:00,144.207,144.22,144.177,144.177,438599999.0
2006-05-31 22:00:00,144.192,144.272,144.192,144.265,1443599991.0
2006-05-31 22:05:00,144.259,144.261,144.227,144.235,614900000.0
2006-05-31 22:10:00,144.237,144.265,144.208,144.265,560799996.0
2006-05-31 22:15:00,144.267,144.278,144.237,144.241,716799998.0
2006-05-31 22:20:00,144.24,144.256,144.192,144.195,628800000.0
2006-05-31 22:25:00,144.198,144.214,144.193,144.208,1308099998.0
2006-05-31 22:30:00,144.208,144.228,144.18,144.215,804599996.0
2006-05-31 22:35:00,144.22,144.269,144.184,144.184,1171199999.0
2006-05-31 22:40:00,144.179,144.245,144.157,144.232,1444800004.0
2006-05-31 22:45:00,144.239,144.268,144.179,144.188,944299997.0
2006-05-31 22:50:00,144.178,144.197,144.168,144.194,725500002.0
2006-05-31 22:55:00,144.192,144.246,144.192,144.225,714200002.0
2006-05-31 23:00:00,144.245,144.245,144.132,144.145,645600003.0
2006-05-31 23:05:00,144.139,144.189,144.12,144.173,443699998.0
2006-05-31 23:10:00,144.145,144.186,144.124,144.164,773199996.0
2006-05-31 23:15:00,144.16,144.218,144.13,144.189,386100000.0
2006-05-31 23:20:00,144.21,144.243,144.178,144.23,573599996.0
2006-05-31 23:25:00,144.223,144.293,144.203,144.255,713399999.0
2006-05-31 23:30:00,144.25,144.277,144.202,144.241,588399996.0
2006-05-31 23:35:00,144.255,144.271,144.214,144.251,699600000.0
2006-05-31 23:40:00,144.195,144.272,144.193,144.272,472999998.0
2006-05-31 23:45:00,144.259,144.273,144.192,144.221,620000001.0
2006-05-31 23:50:00,144.193,144.288,144.187,144.241,507499996.0
2006-05-31 23:55:00,144.253,144.274,144.188,144.192,530699999.0
2006-06-01 00:00:00,144.18,144.221,144.18,144.189,321800003.0
2006-06-01 00:05:00,144.186,144.252,144.179,144.211,418699995.0
2006-06-01 00:10:00,144.208,144.226,144.179,144.201,435899998.0
2006-06-01 00:15:00,144.208,144.222,144.17,144.177,509400003.0
2006-06-01 00:20:00,144.181,144.193,144.131,144.177,544899993.0
2006-06-01 00:25:00,144.188,144.191,144.145,144.16,267200004.0
2006-06-01 00:30:00,144.16,144.178,144.127,144.156,455599997.0
2006-06-01 00:35:00,144.168,144.21,144.136,144.21,342899997.0
2006-06-01 00:40:00,144.189,144.208,144.159,144.197,508999998.0
2006-06-01 00:45:00,144.183,144.183,144.118,144.16,294399996.0
2006-06-01 00:50:00,144.142,144.142,144.076,144.114,518400003.0
2006-06-01 00:55:00,144.113,144.149,144.066,144.141,475300003.0
2006-06-01 01:00:00,144.136,144.201,144.106,144.171,371599999.0
2006-06-01 01:05:00,144.174,144.231,144.164,144.231,506899990.0
2006-06-01 01:10:00,144.235,144.259,144.22,144.25,578200000.0
2006-06-01 01:15:00,144.253,144.262,144.236,144.25,462699998.0
2006-06-01 01:20:00,144.244,144.244,144.182,144.193,394800000.0
2006-06-01 01:25:00,144.201,144.204,144.178,144.201,494599997.0
2006-06-01 01:30:00,144.197,144.222,144.181,144.198,660499996.0
2006-06-01 01:35:00,144.2,144.2,144.177,144.197,361800000.0
2006-06-01 01:40:00,144.195,144.197,144.177,144.183,395499998.0
2006-06-01 01:45:00,144.187,144.19,144.097,144.115,409800000.0
2006-06-01 01:50:00,144.117,144.164,144.113,144.152,608399999.0
2006-06-01 01:55:00,144.157,144.188,144.132,144.156,513500002.0
2006-06-01 02:00:00,144.151,144.229,144.138,144.215,506300001.0
2006-06-01 02:05:00,144.207,144.23,144.178,144.188,420700002.0
2006-06-01 02:10:00,144.184,144.208,144.181,144.188,300099997.0
2006-06-01 02:15:00,144.198,144.209,144.151,144.159,529999998.0
2006-06-01 02:20:00,144.147,144.152,144.092,144.12,502799997.0
2006-06-01 02:25:00,144.123,144.137,144.1,144.12,413499999.0
2006-06-01 02:30:00,144.127,144.135,144.017,144.026,573199998.0
2006-06-01 02:35:00,144.02,144.078,144.016,144.061,568699996.0
2006-06-01 02:40:00,144.065,144.1,144.06,144.1,429700002.0
2006-06-01 02:45:00,144.115,144.127,144.058,144.127,453699995.0
2006-06-01 02:50:00,144.131,144.131,144.034,144.034,608399997.0
2006-06-01 02:55:00,144.03,144.063,144.03,144.05,543099999.0
2006-06-01 03:00:00,144.057,144.069,144.013,144.042,577899998.0
2006-06-01 03:05:00,144.033,144.058,143.997,144.051,606599997.0
2006-06-01 03:10:00,144.041,144.048,144.017,144.024,400699996.0
2006-06-01 03:15:00,144.013,144.068,144.01,144.03,586400000.0
2006-06-01 03:20:00,144.013,144.025,143.934,143.935,513900003.0
2006-06-01 03:25:00,143.922,143.947,143.891,143.899,314299997.0
2006-06-01 03:30:00,143.891,143.93,143.867,143.878,313299997.0
2006-06-01 03:35:00,143.867,143.906,143.867,143.898,429800000.0
2006-06-01 03:40:00,143.886,143.906,143.871,143.882,475199998.0
2006-06-01 03:45:00,143.886,143.893,143.853,143.889,493300004.0
2006-06-01 03:50:00,143.902,143.925,143.873,143.886,512299999.0
2006-06-01 03:55:00,143.879,143.908,143.857,143.872,415599995.0
2006-06-01 04:00:00,143.879,143.919,143.879,143.886,387499995.0
2006-06-01 04:05:00,143.882,143.9,143.87,143.891,444300002.0
2006-06-01 04:10:00,143.895,143.963,143.885,143.963,263600001.0
2006-06-01 04:15:00,143.974,143.977,143.935,143.945,342300000.0
2006-06-01 04:20:00,143.941,143.941,143.886,143.889,470500003.0
2006-06-01 04:25:00,143.885,143.908,143.866,143.878,385299997.0
2006-06-01 04:30:00,143.892,143.926,143.832,143.848,460700000.0
2006-06-01 04:35:00,143.847,143.847,143.812,143.812,440000001.0
2006-06-01 04:40:00,143.822,143.897,143.822,143.865,475999998.0
2006-06-01 04:45:00,143.862,143.867,143.832,143.842,439000001.0
2006-06-01 04:50:00,143.829,143.849,143.828,143.832,432900001.0
2006-06-01 04:55:00,143.834,143.872,143.823,143.85,504999994.0
2006-06-01 05:00:00,143.843,143.854,143.828,143.848,508299996.0
2006-06-01 05:05:00,143.843,143.885,143.829,143.857,358200004.0
2006-06-01 05:10:00,143.863,143.89,143.855,143.885,378899996.0
2006-06-01 05:15:00,143.883,143.883,143.85,143.863,376999999.0
2006-06-01 05:20:00,143.875,143.905,143.856,143.905,499999995.0
2006-06-01 05:25:00,143.904,143.904,143.843,143.875,354100000.0
2006-06-01 05:30:00,143.871,143.871,143.822,143.824,529999994.0
2006-06-01 05:35:00,143.831,143.843,143.818,143.83,416400003.0
2006-06-01 05:40:00,143.834,143.868,143.834,143.845,522899999.0
2006-06-01 05:45:00,143.846,143.889,143.837,143.839,600899998.0
2006-06-01 05:50:00,143.835,143.844,143.804,143.825,664199991.0
2006-06-01 05:55:00,143.816,143.846,143.787,143.825,493099997.0
2006-06-01 06:00:00,143.819,143.834,143.721,143.729,554699999.0
2006-06-01 06:05:00,143.74,143.766,143.705,143.759,421299997.0
2006-06-01 06:10:00,143.757,143.761,143.736,143.752,535500003.0
2006-06-01 06:15:00,143.753,143.787,143.744,143.767,284000001.0
2006-06-01 06:20:00,143.771,143.822,143.771,143.8,404399997.0
2006-06-01 06:25:00,143.803,143.829,143.788,143.815,405800002.0
2006-06-01 06:30:00,143.802,143.804,143.733,143.79,511399997.0
2006-06-01 06:35:00,143.798,143.824,143.773,143.797,457300002.0
2006-06-01 06:40:00,143.796,143.818,143.779,143.804,512599999.0
2006-06-01 06:45:00,143.807,143.827,143.786,143.815,512800003.0
2006-06-01 06:50:00,143.821,143.829,143.782,143.786,798099996.0
2006-06-01 06:55:00,143.78,143.826,143.755,143.817,650399999.0
2006-06-01 07:00:00,143.834,143.838,143.774,143.78,515199995.0
2006-06-01 07:05:00,143.768,143.796,143.768,143.782,488899997.0
2006-06-01 07:10:00,143.783,143.818,143.783,143.818,407999998.0
2006-06-01 07:15:00,143.811,143.836,143.806,143.834,385200002.0
2006-06-01 07:20:00,143.825,143.858,143.817,143.858,403300002.0
2006-06-01 07:25:00,143.845,143.849,143.821,143.847,452999996.0
2006-06-01 07:30:00,143.846,143.858,143.787,143.83,503900001.0
2006-06-01 07:35:00,143.814,143.815,143.773,143.785,422800000.0
2006-06-01 07:40:00,143.779,143.792,143.772,143.791,461000000.0
2006-06-01 07:45:00,143.79,143.829,143.789,143.823,496599993.0
2006-06-01 07:50:00,143.833,143.846,143.825,143.84,302200000.0
2006-06-01 07:55:00,143.839,143.875,143.801,143.805,504199995.0
2006-06-01 08:00:00,143.804,143.835,143.792,143.825,456499999.0
2006-06-01 08:05:00,143.832,143.893,143.832,143.892,407799993.0
2006-06-01 08:10:00,143.9,143.907,143.858,143.88,458000001.0
2006-06-01 08:15:00,143.871,143.91,143.862,143.862,432300002.0
2006-06-01 08:20:00,143.853,143.905,143.836,143.905,468199999.0
2006-06-01 08:25:00,143.905,143.905,143.845,143.845,433699997.0
2006-06-01 08:30:00,143.849,143.902,143.838,143.88,379899999.0
2006-06-01 08:35:00,143.873,143.903,143.867,143.879,657200000.0
2006-06-01 08:40:00,143.88,143.906,143.848,143.85,525999997.0
2006-06-01 08:45:00,143.852,143.863,143.832,143.853,457500000.0
2006-06-01 08:50:00,143.865,143.871,143.85,143.855,430099998.0
2006-06-01 08:55:00,143.877,143.887,143.843,143.858,592700002.0
2006-06-01 09:00:00,143.866,143.895,143.835,143.843,369200001.0
2006-06-01 09:05:00,143.844,143.887,143.844,143.887,469200002.0
2006-06-01 09:10:00,143.87,143.919,143.844,143.919,524799996.0
2006-06-01 09:15:00,143.936,144.01,143.905,143.982,355299999.0
2006-06-01 09:20:00,143.975,144.03,143.967,144.003,460699998.0
2006-06-01 09:25:00,144.001,144.022,143.98,143.997,581300000.0
2006-06-01 09:30:00,144.013,144.13,144.013,144.092,390300002.0
2006-06-01 09:35:00,144.087,144.196,144.037,144.037,498000000.0
2006-06-01 09:40:00,144.042,144.068,143.964,144.014,388199999.0
2006-06-01 09:45:00,144.024,144.151,144.024,144.123,615999996.0
2006-06-01 09:50:00,144.113,144.132,144.095,144.113,493899997.0
2006-06-01 09:55:00,144.1,144.116,144.047,144.066,491100000.0
2006-06-01 10:00:00,144.069,144.222,144.065,144.185,609499997.0
2006-06-01 10:05:00,144.194,144.236,144.194,144.216,319900002.0
2006-06-01 10:10:00,144.218,144.224,144.151,144.182,574000001.0
2006-06-01 10:15:00,144.189,144.196,144.126,144.154,587800000.0
2006-06-01 10:20:00,144.152,144.173,144.119,144.154,651999997.0
2006-06-01 10:25:00,144.152,144.154,144.113,144.135,490799997.0
2006-06-01 10:30:00,144.136,144.136,144.069,144.08,538600001.0
2006-06-01 10:35:00,144.084,144.115,144.077,144.112,574900001.0
2006-06-01 10:40:00,144.109,144.142,144.096,144.126,542599997.0
2006-06-01 10:45:00,144.133,144.135,144.091,144.124,458599998.0
2006-06-01 10:50:00,144.132,144.144,144.113,144.137,496300000.0
2006-06-01 10:55:00,144.141,144.178,144.124,144.161,528300002.0
2006-06-01 11:00:00,144.174,144.251,144.15,144.245,576600001.0
2006-06-01 11:05:00,144.247,144.264,144.222,144.248,442500000.0
2006-06-01 11:10:00,144.243,144.262,144.228,144.253,367399999.0
2006-06-01 11:15:00,144.238,144.275,144.233,144.266,561999994.0
2006-06-01 11:20:00,144.261,144.265,144.225,144.257,473900000.0
2006-06-01 11:25:00,144.26,144.295,144.255,144.263,513799995.0
2006-06-01 11:30:00,144.263,144.272,144.244,144.251,403199997.0
2006-06-01 11:35:00,144.246,144.273,144.245,144.265,490499998.0
2006-06-01 11:40:00,144.258,144.276,144.251,144.264,483999997.0
2006-06-01 11:45:00,144.262,144.327,144.247,144.275,621900002.0
2006-06-01 11:50:00,144.26,144.306,144.26,144.289,491900003.0
2006-06-01 11:55:00,144.295,144.295,144.262,144.278,517399997.0
2006-06-01 12:00:00,144.275,144.285,144.204,144.218,682299997.0
2006-06-01 12:05:00,144.21,144.217,144.182,144.182,385400000.0
2006-06-01 12:10:00,144.191,144.232,144.174,144.218,653299998.0
2006-06-01 12:15:00,144.221,144.225,144.182,144.185,509999999.0
2006-06-01 12:20:00,144.18,144.196,144.153,144.153,363200001.0
2006-06-01 12:25:00,144.146,144.146,144.097,144.125,426299998.0
2006-06-01 12:30:00,144.123,144.163,144.115,144.14,396500000.0
2006-06-01 12:35:00,144.143,144.184,144.136,144.18,459900003.0
2006-06-01 12:40:00,144.192,144.347,144.192,144.244,579500003.0
2006-06-01 12:45:00,144.247,144.281,144.208,144.273,560400000.0
2006-06-01 12:50:00,144.276,144.278,144.247,144.252,528900001.0
2006-06-01 12:55:00,144.247,144.294,144.247,144.283,370400001.0
2006-06-01 13:00:00,144.277,144.29,144.249,144.258,420200006.0
2006-06-01 13:05:00,144.244,144.297,144.234,144.26,563900001.0
2006-06-01 13:10:00,144.241,144.341,144.228,144.309,525200002.0
2006-06-01 13:15:00,144.303,144.344,144.279,144.287,340300004.0
2006-06-01 13:20:00,144.302,144.328,144.28,144.305,531600000.0
2006-06-01 13:25:00,144.289,144.289,144.203,144.249,478099999.0
2006-06-01 13:30:00,144.25,144.26,144.23,144.257,391500003.0
2006-06-01 13:35:00,144.25,144.259,144.219,144.232,435000002.0
2006-06-01 13:40:00,144.233,144.285,144.233,144.273,338199998.0
2006-06-01 13:45:00,144.276,144.302,144.243,144.252,444800001.0
2006-06-01 13:50:00,144.252,144.267,144.19,144.225,421300001.0
2006-06-01 13:55:00,144.221,144.231,144.143,144.148,410699996.0
2006-06-01 14:00:00,144.152,144.155,144.1,144.155,540900003.0
2006-06-01 14:05:00,144.147,144.176,144.117,144.168,531600000.0
2006-06-01 14:10:00,144.175,144.188,144.144,144.165,627599999.0
2006-06-01 14:15:00,144.159,144.228,144.159,144.19,328800000.0
2006-06-01 14:20:00,144.191,144.262,144.134,144.238,597099995.0
2006-06-01 14:25:00,144.237,144.261,144.169,144.173,428700000.0
2006-06-01 14:30:00,144.201,144.282,144.192,144.238,360900002.0
2006-06-01 14:35:00,144.242,144.274,144.237,144.25,498699998.0
2006-06-01 14:40:00,144.247,144.256,144.201,144.214,478800003.0
2006-06-01 14:45:00,144.215,144.25,144.113,144.123,522399996.0
2006-06-01 14:50:00,144.14,144.21,144.124,144.158,324500000.0
2006-06-01 14:55:00,144.153,144.183,144.113,144.155,431600000.0
2006-06-01 15:00:00,144.141,144.141,144.09,144.128,393200002.0
2006-06-01 15:05:00,144.114,144.146,144.07,144.132,694700001.0
2006-06-01 15:10:00,144.141,144.194,144.126,144.148,519599998.0
2006-06-01 15:15:00,144.134,144.152,144.105,144.127,393699999.0
2006-06-01 15:20:00,144.126,144.187,144.123,144.159,433000001.0
2006-06-01 15:25:00,144.158,144.218,144.158,144.217,442399999.0
2006-06-01 15:30:00,144.214,144.232,144.192,144.194,458399995.0
2006-06-01 15:35:00,144.185,144.201,144.151,144.201,475199994.0
2006-06-01 15:40:00,144.209,144.213,144.156,144.16,381700001.0
2006-06-01 15:45:00,144.173,144.215,144.162,144.162,462800001.0
2006-06-01 15:50:00,144.154,144.216,144.139,144.207,554100009.0
2006-06-01 15:55:00,144.197,144.238,144.136,144.151,545199995.0
2006-06-01 16:00:00,144.17,144.27,144.166,144.192,666900001.0
2006-06-01 16:05:00,144.186,144.193,144.133,144.155,605799996.0
2006-06-01 16:10:00,144.139,144.214,144.119,144.208,435600000.0
2006-06-01 16:15:00,144.205,144.224,144.163,144.186,492499998.0
2006-06-01 16:20:00,144.193,144.193,144.126,144.152,403699998.0
2006-06-01 16:25:00,144.155,144.194,144.139,144.19,448900000.0
2006-06-01 16:30:00,144.204,144.204,144.093,144.096,499300000.0
2006-06-01 16:35:00,144.101,144.108,144.035,144.046,566799999.0
2006-06-01 16:40:00,144.033,144.106,144.033,144.066,388299997.0
2006-06-01 16:45:00,144.08,144.149,144.052,144.136,353399999.0
2006-06-01 16:50:00,144.151,144.151,144.024,144.058,498300000.0
2006-06-01 16:55:00,144.044,144.091,144.03,144.043,491500003.0
2006-06-01 17:00:00,144.047,144.099,144.028,144.068,629699996.0
2006-06-01 17:05:00,144.056,144.057,144.022,144.045,595399990.0
2006-06-01 17:10:00,144.039,144.07,144.028,144.055,394600003.0
2006-06-01 17:15:00,144.04,144.064,144.014,144.059,462600000.0
2006-06-01 17:20:00,144.072,144.115,144.054,144.101,401499997.0
2006-06-01 17:25:00,144.099,144.179,144.099,144.128,559499995.0
2006-06-01 17:30:00,144.122,144.142,144.063,144.093,455399997.0
2006-06-01 17:35:00,144.091,144.154,144.078,144.142,580899995.0
2006-06-01 17:40:00,144.137,144.185,144.137,144.17,418900005.0
2006-06-01 17:45:00,144.169,144.228,144.147,144.225,437600000.0
2006-06-01 17:50:00,144.229,144.234,144.195,144.218,332000000.0
2006-06-01 17:55:00,144.22,144.234,144.143,144.157,659699998.0
2006-06-01 18:00:00,144.159,144.169,144.125,144.131,6204799993.0
2006-06-01 18:05:00,144.137,144.216,144.128,144.145,7959900007.0
2006-06-01 18:10:00,144.15,144.164,144.123,144.146,5208099998.0
2006-06-01 18:15:00,144.149,144.155,144.112,144.122,5155799988.0
2006-06-01 18:20:00,144.127,144.149,144.111,144.145,6163099991.0
2006-06-01 18:25:00,144.153,144.185,144.14,144.18,4514099996.0
2006-06-01 18:30:00,144.175,144.191,144.136,144.148,5583899987.0
2006-06-01 18:35:00,144.15,144.178,144.142,144.166,3406999994.0
2006-06-01 18:40:00,144.16,144.182,144.153,144.18,2835899976.0
2006-06-01 18:45:00,144.172,144.183,144.151,144.168,2175999989.0
2006-06-01 18:50:00,144.17,144.173,144.14,144.15,3704299978.0
2006-06-01 18:55:00,144.149,144.184,144.118,144.151,3402700001.0
2006-06-01 19:00:00,144.148,144.172,144.128,144.17,2259600009.0
2006-06-01 19:05:00,144.178,144.197,144.159,144.173,3907599989.0
2006-06-01 19:10:00,144.18,144.194,144.161,144.176,1266900000.0
2006-06-01 19:15:00,144.173,144.243,144.169,144.195,2636200001.0
2006-06-01 19:20:00,144.2,144.214,144.166,144.182,3094699997.0
2006-06-01 19:25:00,144.183,144.19,144.161,144.183,3520500000.0
2006-06-01 19:30:00,144.195,144.225,144.189,144.218,3566699985.0
2006-06-01 19:35:00,144.214,144.224,144.189,144.195,2490900002.0
2006-06-01 19:40:00,144.197,144.218,144.169,144.214,2328399994.0
2006-06-01 19:45:00,144.208,144.228,144.189,144.205,2144800012.0
2006-06-01 19:50:00,144.202,144.21,144.185,144.21,2042700005.0
2006-06-01 19:55:00,144.215,144.23,144.178,144.184,2651499997.0
2006-06-01 20:00:00,144.187,144.196,144.157,144.165,1341100002.0
2006-06-01 20:05:00,144.167,144.238,144.167,144.231,2667499985.0
2006-06-01 20:10:00,144.223,144.232,144.201,144.225,2478299993.0
2006-06-01 20:15:00,144.228,144.228,144.185,144.185,2019799992.0
2006-06-01 20:20:00,144.185,144.206,144.164,144.195,1790199998.0
2006-06-01 20:25:00,144.195,144.218,144.188,144.201,3842599994.0
2006-06-01 20:30:00,144.204,144.25,144.199,144.235,5158600001.0
2006-06-01 20:35:00,144.238,144.243,144.216,144.237,3185700005.0
2006-06-01 20:40:00,144.231,144.237,144.181,144.197,3062300014.0
2006-06-01 20:45:00,144.201,144.22,144.18,144.21,3116500003.0
2006-06-01 20:50:00,144.212,144.253,144.19,144.201,3033500006.0
2006-06-01 20:55:00,144.195,144.21,144.175,144.21,4631299981.0
2006-06-01 21:00:00,144.22,144.26,144.184,144.26,3814899996.0
2006-06-01 21:05:00,144.267,144.272,144.201,144.213,2110300006.0
2006-06-01 21:10:00,144.214,144.242,144.204,144.209,2075399998.0
2006-06-01 21:15:00,144.214,144.231,144.204,144.217,2855800001.0
2006-06-01 21:20:00,144.219,144.24,144.199,144.2,3890599992.0
2006-06-01 21:25:00,144.208,144.22,144.174,144.195,1749300004.0
2006-06-01 21:30:00,144.194,144.222,144.194,144.2,1466399997.0
2006-06-01 21:35:00,144.198,144.199,144.167,144.18,992700001.0
2006-06-01 21:40:00,144.183,144.188,144.154,144.162,1655899989.0
2006-06-01 21:45:00,144.164,144.167,144.145,144.15,1306000002.0
2006-06-01 21:50:00,144.15,144.156,144.122,144.14,519799999.0
2006-06-01 21:55:00,144.155,144.21,144.127,144.207,392299999.0
2006-06-01 22:00:00,144.208,144.212,144.162,144.179,1560600000.0
2006-06-01 22:05:00,144.176,144.184,144.16,144.16,574000005.0
2006-06-01 22:10:00,144.167,144.206,144.149,144.153,625199999.0
2006-06-01 22:15:00,144.157,144.197,144.148,144.178,591300002.0
2006-06-01 22:20:00,144.179,144.184,144.136,144.136,758199999.0
2006-06-01 22:25:00,144.133,144.167,144.133,144.167,1549799993.0
2006-06-01 22:30:00,144.167,144.167,144.12,144.142,837399997.0
2006-06-01 22:35:00,144.133,144.15,144.121,144.148,1194899997.0
2006-06-01 22:40:00,144.149,144.21,144.138,144.199,1293900000.0
2006-06-01 22:45:00,144.202,144.252,144.19,144.245,1156999994.0
2006-06-01 22:50:00,144.246,144.276,144.238,144.256,807999997.0
2006-06-01 22:55:00,144.25,144.294,144.245,144.255,690299999.0
2006-06-01 23:00:00,144.275,144.311,144.247,144.268,493399998.0
2006-06-01 23:05:00,144.281,144.328,144.24,144.263,504499999.0
2006-06-01 23:10:00,144.19,144.263,144.173,144.188,572399998.0
2006-06-01 23:15:00,144.205,144.238,144.141,144.203,613000007.0
2006-06-01 23:20:00,144.185,144.233,144.164,144.189,501199997.0
2006-06-01 23:25:00,144.187,144.248,144.168,144.229,563499999.0
2006-06-01 23:30:00,144.213,144.27,144.195,144.27,488899999.0
2006-06-01 23:35:00,144.278,144.291,144.231,144.243,322900001.0
2006-06-01 23:40:00,144.233,144.237,144.195,144.218,487600008.0
2006-06-01 23:45:00,144.223,144.231,144.201,144.206,388800001.0
2006-06-01 23:50:00,144.212,144.212,144.185,144.195,668800008.0
2006-06-01 23:55:00,144.191,144.27,144.182,144.24,560200000.0
2006-06-02 00:00:00,144.217,144.284,144.175,144.188,530899995.0
2006-06-02 00:05:00,144.191,144.224,144.18,144.224,350100002.0
2006-06-02 00:10:00,144.237,144.238,144.214,144.221,374600001.0
2006-06-02 00:15:00,144.225,144.239,144.209,144.223,528799997.0
2006-06-02 00:20:00,144.222,144.222,144.155,144.16,453800001.0
2006-06-02 00:25:00,144.172,144.196,144.172,144.195,240699998.0
2006-06-02 00:30:00,144.195,144.195,144.156,144.156,652799995.0
2006-06-02 00:35:00,144.155,144.173,144.132,144.17,355799999.0
2006-06-02 00:40:00,144.158,144.183,144.143,144.149,385199995.0
2006-06-02 00:45:00,144.156,144.175,144.11,144.145,375300002.0
2006-06-02 00:50:00,144.131,144.131,144.031,144.074,446499997.0
2006-06-02 00:55:00,144.069,144.093,144.022,144.055,496399997.0
2006-06-02 01:00:00,144.055,144.11,144.041,144.075,587300005.0
2006-06-02 01:05:00,144.072,144.188,144.069,144.188,260399999.0
2006-06-02 01:10:00,144.18,144.184,144.143,144.18,845999999.0
2006-06-02 01:15:00,144.191,144.191,144.149,144.154,599699998.0
2006-06-02 01:20:00,144.158,144.177,144.138,144.148,424999996.0
2006-06-02 01:25:00,144.148,144.151,144.13,144.145,473300001.0
2006-06-02 01:30:00,144.14,144.149,144.103,144.131,676800001.0
2006-06-02 01:35:00,144.136,144.136,144.085,144.105,493600004.0
2006-06-02 01:40:00,144.106,144.237,144.105,144.205,536300003.0
2006-06-02 01:45:00,144.212,144.261,144.201,144.22,550300003.0
2006-06-02 01:50:00,144.222,144.264,144.165,144.192,345599998.0
2006-06-02 01:55:00,144.201,144.211,144.14,144.169,650599992.0
2006-06-02 02:00:00,144.183,144.219,144.107,144.125,451199998.0
2006-06-02 02:05:00,144.124,144.145,144.083,144.099,519100001.0
2006-06-02 02:10:00,144.115,144.198,144.115,144.175,579700003.0
2006-06-02 02:15:00,144.167,144.194,144.155,144.168,356000000.0
2006-06-02 02:20:00,144.174,144.178,144.138,144.159,343800000.0
2006-06-02 02:25:00,144.157,144.165,144.124,144.153,540199995.0
2006-06-02 02:30:00,144.16,144.16,144.118,144.14,623199994.0
2006-06-02 02:35:00,144.151,144.195,144.149,144.166,479000005.0
2006-06-02 02:40:00,144.164,144.176,144.138,144.158,705900003.0
2006-06-02 02:45:00,144.158,144.202,144.155,144.188,709199993.0
2006-06-02 02:50:00,144.197,144.232,144.182,144.212,346699999.0
2006-06-02 02:55:00,144.203,144.24,144.184,144.231,541099999.0
2006-06-02 03:00:00,144.244,144.272,144.244,144.251,375299995.0
2006-06-02 03:05:00,144.25,144.3,144.24,144.297,574299998.0
2006-06-02 03:10:00,144.303,144.303,144.27,144.285,546699999.0
2006-06-02 03:15:00,144.275,144.288,144.241,144.288,302699999.0
2006-06-02 03:20:00,144.286,144.342,144.286,144.31,613099995.0
2006-06-02 03:25:00,144.297,144.319,144.274,144.292,422399999.0
2006-06-02 03:30:00,144.291,144.311,144.269,144.274,373999998.0
2006-06-02 03:35:00,144.275,144.346,144.272,144.325,416199999.0
2006-06-02 03:40:00,144.32,144.349,144.317,144.336,462999999.0
2006-06-02 03:45:00,144.343,144.384,144.343,144.373,589599997.0
2006-06-02 03:50:00,144.373,144.409,144.354,144.399,577000005.0
2006-06-02 03:55:00,144.366,144.376,144.312,144.315,471900000.0
2006-06-02 04:00:00,144.314,144.336,144.289,144.324,354200002.0
2006-06-02 04:05:00,144.325,144.352,144.322,144.335,487099999.0
2006-06-02 04:10:00,144.346,144.388,144.345,144.355,349199997.0
2006-06-02 04:15:00,144.355,144.361,144.339,144.352,473800003.0
2006-06-02 04:20:00,144.359,144.372,144.344,144.362,495900000.0
2006-06-02 04:25:00,144.357,144.366,144.33,144.343,328500002.0
2006-06-02 04:30:00,144.346,144.361,144.327,144.361,372399997.0
2006-06-02 04:35:00,144.375,144.388,144.368,144.376,497700001.0
2006-06-02 04:40:00,144.386,144.403,144.372,144.386,447100005.0
2006-06-02 04:45:00,144.378,144.387,144.357,144.377,473700001.0
2006-06-02 04:50:00,144.37,144.382,144.36,144.374,276799998.0
2006-06-02 04:55:00,144.372,144.394,144.372,144.385,497000001.0
2006-06-02 05:00:00,144.386,144.409,144.385,144.392,551300004.0
2006-06-02 05:05:00,144.387,144.41,144.379,144.41,439000003.0
2006-06-02 05:10:00,144.411,144.427,144.402,144.417,464599999.0
2006-06-02 05:15:00,144.425,144.44,144.411,144.411,378799996.0
2006-06-02 05:20:00,144.421,144.436,144.378,144.434,430200000.0
2006-06-02 05:25:00,144.436,144.449,144.42,144.424,446900002.0
2006-06-02 05:30:00,144.413,144.424,144.39,144.392,292600002.0
2006-06-02 05:35:00,144.392,144.404,144.346,144.361,381200002.0
2006-06-02 05:40:00,144.356,144.363,144.338,144.349,564200000.0
2006-06-02 05:45:00,144.348,144.387,144.332,144.377,413399998.0
2006-06-02 05:50:00,144.369,144.388,144.364,144.382,326399998.0
2006-06-02 05:55:00,144.383,144.385,144.331,144.34,499799998.0
2006-06-02 06:00:00,144.33,144.34,144.318,144.324,487400002.0
2006-06-02 06:05:00,144.31,144.31,144.255,144.259,459699996.0
2006-06-02 06:10:00,144.27,144.286,144.252,144.26,404200003.0
2006-06-02 06:15:00,144.269,144.283,144.255,144.269,506700006.0
2006-06-02 06:20:00,144.268,144.292,144.249,144.279,507699996.0
2006-06-02 06:25:00,144.275,144.365,144.257,144.36,530600000.0
2006-06-02 06:30:00,144.363,144.367,144.252,144.29,487500004.0
2006-06-02 06:35:00,144.296,144.311,144.271,144.282,510700000.0
2006-06-02 06:40:00,144.268,144.323,144.268,144.315,456299997.0
2006-06-02 06:45:00,144.329,144.379,144.32,144.375,323100000.0
2006-06-02 06:50:00,144.373,144.379,144.328,144.347,393200003.0
2006-06-02 06:55:00,144.345,144.358,144.312,144.33,457000000.0
2006-06-02 07:00:00,144.343,144.353,144.323,144.349,559500000.0
2006-06-02 07:05:00,144.339,144.359,144.335,144.335,450600005.0
2006-06-02 07:10:00,144.342,144.351,144.309,144.318,436100000.0
2006-06-02 07:15:00,144.303,144.363,144.303,144.353,464200000.0
2006-06-02 07:20:00,144.342,144.384,144.336,144.38,340399999.0
2006-06-02 07:25:00,144.38,144.415,144.357,144.415,376499997.0
2006-06-02 07:30:00,144.429,144.449,144.418,144.433,353299999.0
2006-06-02 07:35:00,144.422,144.422,144.375,144.378,512699998.0
2006-06-02 07:40:00,144.378,144.387,144.345,144.359,581899999.0
2006-06-02 07:45:00,144.352,144.418,144.35,144.417,492999995.0
2006-06-02 07:50:00,144.428,144.439,144.394,144.399,286299999.0
2006-06-02 07:55:00,144.394,144.442,144.394,144.437,381499997.0
2006-06-02 08:00:00,144.436,144.436,144.397,144.408,360400002.0
2006-06-02 08:05:00,144.409,144.459,144.406,144.445,444199996.0
2006-06-02 08:10:00,144.445,144.445,144.403,144.421,399900002.0
2006-06-02 08:15:00,144.417,144.417,144.299,144.317,255400002.0
2006-06-02 08:20:00,144.316,144.339,144.294,144.332,453299999.0
2006-06-02 08:25:00,144.328,144.382,144.316,144.371,541600002.0
2006-06-02 08:30:00,144.37,144.399,144.352,144.392,519300004.0
2006-06-02 08:35:00,144.375,144.44,144.369,144.433,523300001.0
2006-06-02 08:40:00,144.427,144.45,144.395,144.408,490599997.0
2006-06-02 08:45:00,144.402,144.402,144.343,144.343,510800000.0
2006-06-02 08:50:00,144.338,144.369,144.325,144.366,431200002.0
2006-06-02 08:55:00,144.364,144.385,144.351,144.385,432799999.0
2006-06-02 09:00:00,144.391,144.43,144.381,144.423,682200000.0
2006-06-02 09:05:00,144.424,144.449,144.39,144.403,478500002.0
2006-06-02 09:10:00,144.388,144.44,144.386,144.435,509199998.0
2006-06-02 09:15:00,144.427,144.531,144.355,144.496,491200000.0
2006-06-02 09:20:00,144.492,144.531,144.378,144.502,578000004.0
2006-06-02 09:25:00,144.5,144.525,144.484,144.525,590600001.0
2006-06-02 09:30:00,144.516,144.516,144.425,144.434,483000000.0
2006-06-02 09:35:00,144.43,144.43,144.385,144.42,400099999.0
2006-06-02 09:40:00,144.422,144.473,144.413,144.464,431799997.0
2006-06-02 09:45:00,144.475,144.489,144.45,144.454,589900000.0
2006-06-02 09:50:00,144.457,144.488,144.431,144.46,462400000.0
2006-06-02 09:55:00,144.459,144.493,144.452,144.463,429700004.0
2006-06-02 10:00:00,144.454,144.469,144.417,144.425,365600001.0
2006-06-02 10:05:00,144.425,144.495,144.42,144.47,399200003.0
2006-06-02 10:10:00,144.465,144.465,144.426,144.45,622699999.0
2006-06-02 10:15:00,144.448,144.465,144.408,144.465,478100000.0
2006-06-02 10:20:00,144.469,144.503,144.454,144.503,545799997.0
2006-06-02 10:25:00,144.52,144.593,144.52,144.542,499099998.0
2006-06-02 10:30:00,144.548,144.558,144.465,144.473,515900007.0
2006-06-02 10:35:00,144.477,144.528,144.47,144.525,480299997.0
2006-06-02 10:40:00,144.521,144.546,144.498,144.541,629499998.0
2006-06-02 10:45:00,144.543,144.543,144.514,144.53,604100000.0
2006-06-02 10:50:00,144.527,144.556,144.498,144.522,406399996.0
2006-06-02 10:55:00,144.522,144.543,144.498,144.516,410899993.0
2006-06-02 11:00:00,144.517,144.545,144.503,144.524,394699999.0
2006-06-02 11:05:00,144.534,144.557,144.522,144.532,438800002.0
2006-06-02 11:10:00,144.531,144.554,144.512,144.53,473100002.0
2006-06-02 11:15:00,144.519,144.566,144.519,144.538,534599997.0
2006-06-02 11:20:00,144.542,144.554,144.515,144.521,432400002.0
2006-06-02 11:25:00,144.523,144.544,144.511,144.531,467000001.0
2006-06-02 11:30:00,144.534,144.545,144.519,144.529,414099999.0
2006-06-02 11:35:00,144.534,144.545,144.516,144.536,608199992.0
2006-06-02 11:40:00,144.531,144.567,144.528,144.564,464600000.0
2006-06-02 11:45:00,144.562,144.604,144.544,144.587,527699996.0
2006-06-02 11:50:00,144.57,144.629,144.563,144.573,450199999.0
2006-06-02 11:55:00,144.572,144.572,144.531,144.547,432899997.0
2006-06-02 12:00:00,144.542,144.561,144.51,144.55,452399996.0
2006-06-02 12:05:00,144.544,144.544,144.452,144.458,388700001.0
2006-06-02 12:10:00,144.464,144.466,144.421,144.453,492499997.0
2006-06-02 12:15:00,144.449,144.502,144.449,144.465,426599998.0
2006-06-02 12:20:00,144.469,144.545,144.469,144.545,375300003.0
2006-06-02 12:25:00,144.548,144.582,144.538,144.538,393500004.0
2006-06-02 12:30:00,144.533,144.606,144.531,144.587,581399997.0
2006-06-02 12:35:00,144.589,144.598,144.541,144.542,527900000.0
2006-06-02 12:40:00,144.533,144.533,144.474,144.509,565600000.0
2006-06-02 12:45:00,144.518,144.518,144.47,144.476,445700001.0
2006-06-02 12:50:00,144.482,144.555,144.473,144.555,546199996.0
2006-06-02 12:55:00,144.555,144.555,144.489,144.492,344299997.0
2006-06-02 13:00:00,144.497,144.511,144.477,144.485,422400002.0
2006-06-02 13:05:00,144.474,144.507,144.474,144.502,376099996.0
2006-06-02 13:10:00,144.496,144.537,144.481,144.537,382800002.0
2006-06-02 13:15:00,144.545,144.581,144.54,144.576,477200003.0
2006-06-02 13:20:00,144.578,144.621,144.569,144.621,423500000.0
2006-06-02 13:25:00,144.608,144.609,144.557,144.59,647499998.0
2006-06-02 13:30:00,144.587,144.633,144.585,144.614,555599997.0
2006-06-02 13:35:00,144.61,144.622,144.592,144.6,429900000.0
2006-06-02 13:40:00,144.593,144.602,144.537,144.555,522599998.0
2006-06-02 13:45:00,144.557,144.565,144.493,144.523,282300000.0
2006-06-02 13:50:00,144.519,144.548,144.502,144.503,285300003.0
2006-06-02 13:55:00,144.501,144.532,144.488,144.512,340199999.0
2006-06-02 14:00:00,144.517,144.536,144.507,144.528,369899999.0
2006-06-02 14:05:00,144.517,144.583,144.505,144.558,514399999.0
2006-06-02 14:10:00,144.562,144.599,144.556,144.58,543600003.0
2006-06-02 14:15:00,144.573,144.64,144.541,144.638,497700003.0
2006-06-02 14:20:00,144.625,144.633,144.583,144.603,350600000.0
2006-06-02 14:25:00,144.596,144.645,144.494,144.494,400500001.0
2006-06-02 14:30:00,144.453,144.563,144.225,144.502,442800002.0
2006-06-02 14:35:00,144.513,144.622,144.486,144.556,497599999.0
2006-06-02 14:40:00,144.55,144.659,144.532,144.584,598700000.0
2006-06-02 14:45:00,144.615,144.668,144.602,144.638,407399996.0
2006-06-02 14:50:00,144.634,144.65,144.482,144.527,323699999.0
2006-06-02 14:55:00,144.528,144.583,144.51,144.583,539799995.0
2006-06-02 15:00:00,144.592,144.601,144.51,144.514,389099998.0
2006-06-02 15:05:00,144.527,144.551,144.451,144.463,409899999.0
2006-06-02 15:10:00,144.458,144.472,144.303,144.303,562700003.0
2006-06-02 15:15:00,144.288,144.305,144.178,144.221,516799998.0
2006-06-02 15:20:00,144.206,144.256,144.194,144.228,506100001.0
2006-06-02 15:25:00,144.231,144.305,144.215,144.301,712000003.0
2006-06-02 15:30:00,144.297,144.311,144.263,144.3,587599993.0
2006-06-02 15:35:00,144.304,144.304,144.142,144.155,589599995.0
2006-06-02 15:40:00,144.157,144.186,144.121,144.164,421699999.0
2006-06-02 15:45:00,144.176,144.18,144.131,144.133,406999998.0
2006-06-02 15:50:00,144.125,144.188,144.123,144.161,378099997.0
2006-06-02 15:55:00,144.163,144.173,144.086,144.112,476599996.0
2006-06-02 16:00:00,144.123,144.123,144.034,144.07,525299997.0
2006-06-02 16:05:00,144.085,144.243,144.085,144.207,586499999.0
2006-06-02 16:10:00,144.206,144.266,144.17,144.25,487899995.0
2006-06-02 16:15:00,144.262,144.267,144.176,144.2,517399999.0
2006-06-02 16:20:00,144.229,144.269,144.229,144.261,388999999.0
2006-06-02 16:25:00,144.277,144.347,144.267,144.337,643599995.0
2006-06-02 16:30:00,144.355,144.365,144.263,144.265,459599998.0
2006-06-02 16:35:00,144.272,144.327,144.254,144.325,485300000.0
2006-06-02 16:40:00,144.322,144.361,144.098,144.127,583199998.0
2006-06-02 16:45:00,144.147,144.156,144.054,144.09,304399999.0
2006-06-02 16:50:00,144.095,144.111,144.054,144.059,512500001.0
2006-06-02 16:55:00,144.057,144.085,144.044,144.085,572900004.0
2006-06-02 17:00:00,144.111,144.123,144.074,144.105,534600000.0
2006-06-02 17:05:00,144.098,144.144,144.095,144.117,514600001.0
2006-06-02 17:10:00,144.112,144.146,144.105,144.131,509300004.0
2006-06-02 17:15:00,144.135,144.149,144.063,144.13,487500000.0
2006-06-02 17:20:00,144.132,144.142,144.071,144.08,502900006.0
2006-06-02 17:25:00,144.078,144.105,144.063,144.084,429000002.0
2006-06-02 17:30:00,144.08,144.081,144.05,144.058,396500003.0
2006-06-02 17:35:00,144.057,144.092,144.037,144.087,591099993.0
2006-06-02 17:40:00,144.091,144.142,144.091,144.119,488099998.0
2006-06-02 17:45:00,144.118,144.165,144.11,144.15,574100001.0
2006-06-02 17:50:00,144.146,144.151,144.105,144.125,564800009.0
2006-06-02 17:55:00,144.116,144.136,144.083,144.134,547499995.0
2006-06-02 18:00:00,144.136,144.19,144.126,144.136,5742499968.0
2006-06-02 18:05:00,144.128,144.145,144.089,144.14,6988199982.0
2006-06-02 18:10:00,144.145,144.15,144.085,144.106,5698899972.0
2006-06-02 18:15:00,144.111,144.184,144.101,144.155,4854599979.0
2006-06-02 18:20:00,144.15,144.181,144.143,144.162,6235799984.0
2006-06-02 18:25:00,144.167,144.225,144.157,144.204,4181000010.0
2006-06-02 18:30:00,144.208,144.227,144.184,144.214,5100699990.0
2006-06-02 18:35:00,144.225,144.242,144.183,144.23,3342699989.0
2006-06-02 18:40:00,144.226,144.276,144.22,144.265,2804699986.0
2006-06-02 18:45:00,144.264,144.281,144.246,144.269,2094300003.0
2006-06-02 18:50:00,144.273,144.292,144.214,144.23,3763299990.0
2006-06-02 18:55:00,144.229,144.268,144.218,144.266,3452200002.0
2006-06-02 19:00:00,144.263,144.291,144.235,144.267,2293600007.0
2006-06-02 19:05:00,144.266,144.272,144.22,144.26,3964399987.0
2006-06-02 19:10:00,144.271,144.274,144.226,144.268,1480299985.0
2006-06-02 19:15:00,144.263,144.294,144.256,144.28,2804199998.0
2006-06-02 19:20:00,144.283,144.285,144.245,144.262,2794299990.0
2006-06-02 19:25:00,144.268,144.325,144.265,144.307,3545799993.0
2006-06-02 19:30:00,144.308,144.313,144.26,144.267,3742699989.0
2006-06-02 19:35:00,144.267,144.31,144.258,144.265,2618199998.0
2006-06-02 19:40:00,144.275,144.294,144.259,144.266,2624099992.0
2006-06-02 19:45:00,144.266,144.283,144.244,144.253,2011800013.0
2006-06-02 19:50:00,144.251,144.295,144.249,144.278,1977500007.0
2006-06-02 19:55:00,144.273,144.28,144.237,144.238,2682899996.0
2006-06-02 20:00:00,144.249,144.271,144.234,144.237,1632200001.0
2006-06-02 20:05:00,144.233,144.272,144.185,144.256,2483700001.0
2006-06-02 20:10:00,144.251,144.252,144.217,144.22,3163399989.0
2006-06-02 20:15:00,144.23,144.278,144.23,144.25,2167699994.0
2006-06-02 20:20:00,144.253,144.271,144.211,144.223,1683199990.0
2006-06-02 20:25:00,144.217,144.233,144.176,144.205,4033899990.0
2006-06-02 20:30:00,144.21,144.22,144.19,144.193,5037799977.0
2006-06-02 20:35:00,144.192,144.224,144.185,144.215,2940799996.0
2006-06-02 20:40:00,144.21,144.232,144.206,144.224,3123099996.0
2006-06-02 20:45:00,144.232,144.274,144.202,144.274,3084599989.0
2006-06-02 20:50:00,144.266,144.266,144.205,144.242,2851200005.0
2006-06-02 20:55:00,144.24,144.281,144.223,144.261,4661899973.0
2006-06-02 21:00:00,144.256,144.256,144.19,144.228,3863799995.0
2006-06-02 21:05:00,144.238,144.256,144.203,144.203,2206999988.0
2006-06-02 21:10:00,144.2,144.219,144.182,144.208,2580400012.0
2006-06-02 21:15:00,144.207,144.227,144.179,144.185,3187599981.0
2006-06-02 21:20:00,144.188,144.203,144.151,144.159,3707500004.0
2006-06-02 21:25:00,144.163,144.198,144.152,144.173,1613299993.0
2006-06-02 21:30:00,144.168,144.193,144.151,144.162,1590799991.0
2006-06-02 21:35:00,144.157,144.183,144.146,144.183,1101500002.0
2006-06-02 21:40:00,144.184,144.188,144.162,144.171,1689799985.0
2006-06-02 21:45:00,144.173,144.183,144.157,144.178,1525200001.0
2006-06-02 21:50:00,144.186,144.196,144.17,144.189,610499996.0
2006-06-02 21:55:00,144.193,144.208,144.175,144.189,340000000.0
2006-06-02 22:00:00,144.19,144.208,144.154,144.184,1437799998.0
2006-06-02 22:05:00,144.179,144.21,144.173,144.203,669200006.0
2006-06-02 22:10:00,144.208,144.252,144.201,144.233,753000000.0
2006-06-02 22:15:00,144.238,144.265,144.222,144.253,695799997.0
2006-06-02 22:20:00,144.243,144.248,144.207,144.208,1012599998.0
2006-06-02 22:25:00,144.208,144.219,144.185,144.21,1607600000.0
2006-06-02 22:30:00,144.208,144.242,144.199,144.242,928799995.0
2006-06-02 22:35:00,144.236,144.249,144.205,144.215,1334999991.0
2006-06-02 22:40:00,144.215,144.245,144.208,144.233,1190599992.0
2006-06-02 22:45:00,144.233,144.28,144.227,144.261,1139899996.0
2006-06-02 22:50:00,144.263,144.307,144.263,144.307,1074400003.0
2006-06-02 22:55:00,144.301,144.317,144.275,144.285,801100004.0
2006-06-04 23:00:00,144.305,144.305,144.293,144.3,316099999.0
2006-06-04 23:05:00,144.298,144.305,144.293,144.3,323199996.0
2006-06-04 23:10:00,144.295,144.305,144.295,144.3,277800003.0
2006-06-04 23:15:00,144.3,144.305,144.29,144.3,245700004.0
2006-06-04 23:20:00,144.305,144.305,144.29,144.298,461200002.0
2006-06-04 23:25:00,144.292,144.309,144.285,144.303,247900003.0
2006-06-04 23:30:00,144.293,144.293,144.249,144.252,280799997.0
2006-06-04 23:35:00,144.252,144.271,144.227,144.229,413999998.0
2006-06-04 23:40:00,144.227,144.274,144.227,144.268,391799999.0
2006-06-04 23:45:00,144.281,144.306,144.263,144.268,361899997.0
2006-06-04 23:50:00,144.278,144.279,144.254,144.26,287700001.0
2006-06-04 23:55:00,144.26,144.268,144.242,144.251,427099996.0
2006-06-05 00:00:00,144.247,144.312,144.247,144.267,441200000.0
2006-06-05 00:05:00,144.262,144.31,144.232,144.299,436599996.0
2006-06-05 00:10:00,144.313,144.356,144.277,144.305,450599998.0
2006-06-05 00:15:00,144.32,144.336,144.28,144.335,596800004.0
2006-06-05 00:20:00,144.336,144.336,144.294,144.305,392599999.0
2006-06-05 00:25:00,144.313,144.32,144.23,144.274,340299996.0
2006-06-05 00:30:00,144.28,144.28,144.195,144.247,543199996.0
2006-06-05 00:35:00,144.25,144.25,144.157,144.157,433100003.0
2006-06-05 00:40:00,144.155,144.242,144.155,144.223,473900003.0
2006-06-05 00:45:00,144.225,144.235,144.191,144.218,434400003.0
2006-06-05 00:50:00,144.22,144.227,144.147,144.201,491799998.0
2006-06-05 00:55:00,144.196,144.214,144.195,144.195,466100003.0
2006-06-05 01:00:00,144.195,144.266,144.195,144.266,515500000.0
2006-06-05 01:05:00,144.266,144.315,144.257,144.277,479699995.0
2006-06-05 01:10:00,144.268,144.294,144.252,144.26,491399999.0
2006-06-05 01:15:00,144.286,144.317,144.281,144.301,510900003.0
2006-06-05 01:20:00,144.303,144.305,144.279,144.282,419299998.0
2006-06-05 01:25:00,144.291,144.298,144.255,144.264,497899997.0
2006-06-05 01:30:00,144.262,144.284,144.244,144.281,496800001.0
2006-06-05 01:35:00,144.29,144.307,144.281,144.305,285100002.0
2006-06-05 01:40:00,144.303,144.332,144.299,144.309,576899996.0
2006-06-05 01:45:00,144.306,144.34,144.301,144.338,526499994.0
2006-06-05 01:50:00,144.319,144.341,144.308,144.323,504200004.0
2006-06-05 01:55:00,144.335,144.36,144.317,144.343,327900002.0
2006-06-05 02:00:00,144.358,144.366,144.333,144.342,537400000.0
2006-06-05 02:05:00,144.33,144.375,144.33,144.375,293399998.0
2006-06-05 02:10:00,144.365,144.367,144.338,144.351,476500005.0
2006-06-05 02:15:00,144.364,144.404,144.354,144.381,471399999.0
2006-06-05 02:20:00,144.382,144.391,144.359,144.391,545200001.0
2006-06-05 02:25:00,144.376,144.393,144.363,144.393,427000000.0
2006-06-05 02:30:00,144.401,144.43,144.391,144.43,464399998.0
2006-06-05 02:35:00,144.43,144.504,144.417,144.467,511099999.0
2006-06-05 02:40:00,144.463,144.52,144.459,144.517,502099998.0
2006-06-05 02:45:00,144.513,144.538,144.429,144.437,603500003.0
2006-06-05 02:50:00,144.429,144.491,144.345,144.361,491699997.0
2006-06-05 02:55:00,144.377,144.398,144.343,144.348,613499999.0
2006-06-05 03:00:00,144.348,144.387,144.348,144.378,580999997.0
2006-06-05 03:05:00,144.375,144.393,144.363,144.386,476499992.0
2006-06-05 03:10:00,144.396,144.404,144.345,144.345,535499993.0
2006-06-05 03:15:00,144.323,144.371,144.316,144.363,432599997.0
2006-06-05 03:20:00,144.37,144.38,144.346,144.35,334899997.0
2006-06-05 03:25:00,144.355,144.368,144.344,144.358,426100006.0
2006-06-05 03:30:00,144.35,144.362,144.32,144.328,562199995.0
2006-06-05 03:35:00,144.322,144.35,144.317,144.321,442200000.0
2006-06-05 03:40:00,144.317,144.335,144.287,144.29,401399997.0
2006-06-05 03:45:00,144.302,144.322,144.294,144.311,420399999.0
2006-06-05 03:50:00,144.312,144.328,144.306,144.32,461299998.0
2006-06-05 03:55:00,144.315,144.323,144.293,144.301,345299996.0
2006-06-05 04:00:00,144.3,144.327,144.297,144.327,396899999.0
2006-06-05 04:05:00,144.321,144.344,144.315,144.335,494099995.0
2006-06-05 04:10:00,144.338,144.347,144.325,144.342,338600002.0
2006-06-05 04:15:00,144.335,144.361,144.328,144.35,647100000.0
2006-06-05 04:20:00,144.356,144.421,144.345,144.384,302900000.0
2006-06-05 04:25:00,144.385,144.413,144.373,144.407,399999996.0
2006-06-05 04:30:00,144.416,144.429,144.396,144.414,356200000.0
2006-06-05 04:35:00,144.399,144.413,144.386,144.404,500300008.0
2006-06-05 04:40:00,144.421,144.432,144.404,144.412,553800000.0
2006-06-05 04:45:00,144.401,144.41,144.392,144.398,575800003.0
2006-06-05 04:50:00,144.395,144.404,144.358,144.379,222699999.0
2006-06-05 04:55:00,144.387,144.396,144.368,144.393,485799998.0
2006-06-05 05:00:00,144.392,144.399,144.377,144.39,515700002.0
2006-06-05 05:05:00,144.385,144.393,144.365,144.384,411600001.0
2006-06-05 05:10:00,144.379,144.38,144.351,144.375,492600001.0
2006-06-05 05:15:00,144.379,144.396,144.366,144.394,299600004.0
2006-06-05 05:20:00,144.391,144.391,144.367,144.377,373599996.0
2006-06-05 05:25:00,144.384,144.418,144.372,144.418,298599999.0
2006-06-05 05:30:00,144.423,144.457,144.412,144.45,406599997.0
2006-06-05 05:35:00,144.448,144.453,144.415,144.415,406399997.0
2006-06-05 05:40:00,144.415,144.448,144.37,144.396,471999997.0
2006-06-05 05:45:00,144.395,144.412,144.377,144.387,365699994.0
2006-06-05 05:50:00,144.389,144.399,144.378,144.38,459200002.0
2006-06-05 05:55:00,144.378,144.397,144.352,144.397,510600003.0
2006-06-05 06:00:00,144.397,144.403,144.381,144.394,361000004.0
2006-06-05 06:05:00,144.403,144.403,144.367,144.37,456100002.0
2006-06-05 06:10:00,144.37,144.381,144.351,144.377,285700000.0
2006-06-05 06:15:00,144.388,144.394,144.366,144.374,451399996.0
2006-06-05 06:20:00,144.377,144.432,144.35,144.426,404399997.0
2006-06-05 06:25:00,144.428,144.434,144.412,144.432,463999996.0
2006-06-05 06:30:00,144.427,144.428,144.37,144.379,386899999.0
2006-06-05 06:35:00,144.381,144.411,144.37,144.381,432399997.0
2006-06-05 06:40:00,144.377,144.395,144.36,144.36,448100002.0
2006-06-05 06:45:00,144.361,144.396,144.355,144.392,494400001.0
2006-06-05 06:50:00,144.397,144.409,144.366,144.407,594599991.0
2006-06-05 06:55:00,144.398,144.398,144.376,144.387,550799994.0
2006-06-05 07:00:00,144.392,144.409,144.383,144.395,619799993.0
2006-06-05 07:05:00,144.382,144.438,144.382,144.417,684399992.0
2006-06-05 07:10:00,144.426,144.437,144.406,144.42,406700004.0
2006-06-05 07:15:00,144.413,144.439,144.39,144.425,330400000.0
2006-06-05 07:20:00,144.418,144.435,144.4,144.412,572300003.0
2006-06-05 07:25:00,144.407,144.443,144.401,144.438,376200000.0
2006-06-05 07:30:00,144.441,144.472,144.44,144.472,400299997.0
2006-06-05 07:35:00,144.474,144.488,144.459,144.465,348700002.0
2006-06-05 07:40:00,144.463,144.503,144.463,144.498,499199994.0
2006-06-05 07:45:00,144.492,144.511,144.483,144.485,496799999.0
2006-06-05 07:50:00,144.497,144.497,144.465,144.487,496800000.0
2006-06-05 07:55:00,144.478,144.524,144.478,144.516,464199998.0
2006-06-05 08:00:00,144.512,144.525,144.492,144.501,601300004.0
2006-06-05 08:05:00,144.5,144.561,144.493,144.53,383200000.0
2006-06-05 08:10:00,144.533,144.567,144.519,144.544,384100001.0
2006-06-05 08:15:00,144.555,144.59,144.542,144.573,481399999.0
2006-06-05 08:20:00,144.571,144.59,144.555,144.582,529300001.0
2006-06-05 08:25:00,144.577,144.599,144.57,144.575,456599999.0
2006-06-05 08:30:00,144.582,144.603,144.567,144.59,461099998.0
2006-06-05 08:35:00,144.58,144.631,144.572,144.603,418400002.0
2006-06-05 08:40:00,144.61,144.616,144.559,144.56,312600000.0
2006-06-05 08:45:00,144.553,144.565,144.538,144.548,654699999.0
2006-06-05 08:50:00,144.558,144.56,144.519,144.552,570500004.0
2006-06-05 08:55:00,144.567,144.571,144.488,144.496,459200004.0
2006-06-05 09:00:00,144.497,144.522,144.445,144.453,467900004.0
2006-06-05 09:05:00,144.45,144.478,144.442,144.475,544100003.0
2006-06-05 09:10:00,144.461,144.507,144.443,144.494,556999996.0
2006-06-05 09:15:00,144.491,144.507,144.447,144.463,327299999.0
2006-06-05 09:20:00,144.457,144.493,144.447,144.482,374200006.0
2006-06-05 09:25:00,144.478,144.618,144.478,144.612,468399999.0
2006-06-05 09:30:00,144.596,144.715,144.52,144.659,451500001.0
2006-06-05 09:35:00,144.652,144.666,144.604,144.625,526299992.0
2006-06-05 09:40:00,144.631,144.647,144.617,144.633,473899997.0
2006-06-05 09:45:00,144.633,144.85,144.623,144.826,529200006.0
2006-06-05 09:50:00,144.818,144.839,144.761,144.793,268100000.0
2006-06-05 09:55:00,144.788,144.903,144.785,144.861,678499997.0
2006-06-05 10:00:00,144.853,144.875,144.842,144.858,442600002.0
2006-06-05 10:05:00,144.862,144.871,144.822,144.83,484999995.0
2006-06-05 10:10:00,144.835,144.835,144.761,144.804,484800002.0
2006-06-05 10:15:00,144.804,144.894,144.803,144.883,466199998.0
2006-06-05 10:20:00,144.87,144.939,144.87,144.935,436900000.0
2006-06-05 10:25:00,144.941,144.95,144.868,144.876,583000004.0
2006-06-05 10:30:00,144.871,144.903,144.835,144.901,448399996.0
2006-06-05 10:35:00,144.895,144.916,144.866,144.886,605199996.0
2006-06-05 10:40:00,144.898,144.91,144.858,144.872,565999998.0
2006-06-05 10:45:00,144.877,144.89,144.834,144.89,336099999.0
2006-06-05 10:50:00,144.894,144.957,144.879,144.929,548199999.0
2006-06-05 10:55:00,144.93,144.94,144.868,144.876,476899995.0
2006-06-05 11:00:00,144.879,144.885,144.842,144.845,567999995.0
2006-06-05 11:05:00,144.852,144.852,144.828,144.841,556099998.0
2006-06-05 11:10:00,144.832,144.865,144.809,144.823,562099999.0
2006-06-05 11:15:00,144.814,144.866,144.812,144.86,347800000.0
2006-06-05 11:20:00,144.851,144.871,144.822,144.822,569599997.0
2006-06-05 11:25:00,144.824,144.852,144.823,144.843,458499998.0
2006-06-05 11:30:00,144.844,144.854,144.803,144.82,440099999.0
2006-06-05 11:35:00,144.819,144.842,144.813,144.832,615299995.0
2006-06-05 11:40:00,144.819,144.843,144.81,144.826,478000002.0
2006-06-05 11:45:00,144.828,144.847,144.788,144.819,548199995.0
2006-06-05 11:50:00,144.813,144.858,144.806,144.847,504499998.0
2006-06-05 11:55:00,144.847,144.865,144.819,144.865,568599998.0
2006-06-05 12:00:00,144.866,144.872,144.826,144.83,473399999.0
2006-06-05 12:05:00,144.823,144.873,144.814,144.86,492000002.0
2006-06-05 12:10:00,144.865,144.865,144.831,144.844,495699993.0
2006-06-05 12:15:00,144.833,144.866,144.824,144.86,487899997.0
2006-06-05 12:20:00,144.861,144.865,144.839,144.849,366600003.0
2006-06-05 12:25:00,144.85,144.862,144.825,144.844,470099998.0
2006-06-05 12:30:00,144.838,144.849,144.803,144.82,358799999.0
2006-06-05 12:35:00,144.823,144.854,144.814,144.85,374800005.0
2006-06-05 12:40:00,144.857,144.871,144.819,144.839,499500003.0
2006-06-05 12:45:00,144.848,144.849,144.809,144.815,490899998.0
2006-06-05 12:50:00,144.822,144.822,144.787,144.806,472499998.0
2006-06-05 12:55:00,144.813,144.819,144.796,144.803,594300000.0
2006-06-05 13:00:00,144.809,144.837,144.743,144.749,404700001.0
2006-06-05 13:05:00,144.739,144.768,144.72,144.739,451600003.0
2006-06-05 13:10:00,144.732,144.78,144.726,144.78,533400002.0
2006-06-05 13:15:00,144.773,144.781,144.727,144.745,559399999.0
2006-06-05 13:20:00,144.76,144.775,144.747,144.766,420199998.0
2006-06-05 13:25:00,144.761,144.782,144.711,144.73,411099998.0
2006-06-05 13:30:00,144.735,144.754,144.683,144.691,438400001.0
2006-06-05 13:35:00,144.688,144.737,144.687,144.707,523199998.0
2006-06-05 13:40:00,144.707,144.724,144.698,144.706,373400001.0
2006-06-05 13:45:00,144.717,144.76,144.708,144.717,373100002.0
2006-06-05 13:50:00,144.703,144.748,144.703,144.733,689399991.0
2006-06-05 13:55:00,144.733,144.739,144.708,144.723,547199994.0
2006-06-05 14:00:00,144.715,144.722,144.65,144.685,551900003.0
2006-06-05 14:05:00,144.672,144.695,144.641,144.685,635799998.0
2006-06-05 14:10:00,144.685,144.691,144.63,144.63,825000000.0
2006-06-05 14:15:00,144.625,144.685,144.621,144.675,521400003.0
2006-06-05 14:20:00,144.667,144.667,144.608,144.61,571099998.0
2006-06-05 14:25:00,144.604,144.612,144.581,144.612,443600000.0
2006-06-05 14:30:00,144.599,144.617,144.597,144.608,357399999.0
2006-06-05 14:35:00,144.605,144.607,144.55,144.574,649199994.0
2006-06-05 14:40:00,144.568,144.591,144.555,144.585,463100000.0
2006-06-05 14:45:00,144.579,144.61,144.566,144.588,603900001.0
2006-06-05 14:50:00,144.593,144.603,144.54,144.556,369799998.0
2006-06-05 14:55:00,144.545,144.599,144.545,144.58,684999994.0
2006-06-05 15:00:00,144.59,144.62,144.551,144.551,533599999.0
2006-06-05 15:05:00,144.55,144.557,144.501,144.504,416400001.0
2006-06-05 15:10:00,144.489,144.531,144.478,144.529,488099998.0
2006-06-05 15:15:00,144.522,144.549,144.522,144.543,538899999.0
2006-06-05 15:20:00,144.544,144.568,144.53,144.563,514999999.0
2006-06-05 15:25:00,144.567,144.603,144.566,144.603,469100001.0
2006-06-05 15:30:00,144.596,144.603,144.555,144.555,465200003.0
2006-06-05 15:35:00,144.555,144.61,144.546,144.599,508699993.0
2006-06-05 15:40:00,144.596,144.596,144.561,144.577,464299998.0
2006-06-05 15:45:00,144.583,144.617,144.583,144.607,503300001.0
2006-06-05 15:50:00,144.619,144.645,144.602,144.626,419799999.0
2006-06-05 15:55:00,144.615,144.657,144.615,144.642,512700002.0
2006-06-05 16:00:00,144.633,144.758,144.625,144.706,561900006.0
2006-06-05 16:05:00,144.705,144.709,144.679,144.699,453099995.0
2006-06-05 16:10:00,144.691,144.733,144.658,144.703,370800000.0
2006-06-05 16:15:00,144.71,144.725,144.678,144.725,524900003.0
2006-06-05 16:20:00,144.731,144.731,144.671,144.679,525600004.0
2006-06-05 16:25:00,144.66,144.7,144.643,144.69,442000001.0
2006-06-05 16:30:00,144.713,144.791,144.713,144.767,576900000.0
2006-06-05 16:35:00,144.764,144.774,144.705,144.713,453499999.0
2006-06-05 16:40:00,144.714,144.721,144.651,144.698,488100003.0
2006-06-05 16:45:00,144.703,144.705,144.671,144.68,602600000.0
2006-06-05 16:50:00,144.682,144.688,144.643,144.656,597999999.0
2006-06-05 16:55:00,144.654,144.687,144.649,144.67,501600000.0
2006-06-05 17:00:00,144.682,144.691,144.653,144.675,630800001.0
2006-06-05 17:05:00,144.665,144.712,144.655,144.71,499799996.0
2006-06-05 17:10:00,144.718,144.735,144.696,144.714,575899994.0
2006-06-05 17:15:00,144.709,144.728,144.699,144.728,415100002.0
2006-06-05 17:20:00,144.729,144.739,144.708,144.726,689900002.0
2006-06-05 17:25:00,144.731,144.763,144.725,144.74,429199999.0
2006-06-05 17:30:00,144.731,144.738,144.654,144.667,423200004.0
2006-06-05 17:35:00,144.669,144.72,144.66,144.693,304999997.0
2006-06-05 17:40:00,144.691,144.707,144.669,144.696,477599998.0
2006-06-05 17:45:00,144.702,144.702,144.669,144.684,528599992.0
2006-06-05 17:50:00,144.688,144.692,144.65,144.665,480499998.0
2006-06-05 17:55:00,144.664,144.678,144.648,144.665,394999997.0
2006-06-05 18:00:00,144.668,144.678,144.59,144.63,5923699989.0
2006-06-05 18:05:00,144.625,144.634,144.547,144.551,7609199964.0
2006-06-05 18:10:00,144.557,144.578,144.534,144.57,5321600013.0
2006-06-05 18:15:00,144.57,144.595,144.559,144.561,5391300006.0
2006-06-05 18:20:00,144.564,144.598,144.557,144.572,5915800008.0
2006-06-05 18:25:00,144.58,144.602,144.566,144.598,4021999988.0
2006-06-05 18:30:00,144.61,144.656,144.591,144.648,5444800000.0
2006-06-05 18:35:00,144.65,144.689,144.632,144.677,3223099991.0
2006-06-05 18:40:00,144.667,144.714,144.648,144.711,2707199999.0
2006-06-05 18:45:00,144.707,144.718,144.688,144.698,2121800008.0
2006-06-05 18:50:00,144.689,144.689,144.621,144.652,4095799985.0
2006-06-05 18:55:00,144.649,144.665,144.605,144.618,3627699984.0
2006-06-05 19:00:00,144.615,144.723,144.612,144.718,2079599992.0
2006-06-05 19:05:00,144.728,144.748,144.679,144.693,4380399994.0
2006-06-05 19:10:00,144.697,144.698,144.653,144.663,1301200001.0
2006-06-05 19:15:00,144.66,144.689,144.643,144.677,2734999998.0
2006-06-05 19:20:00,144.68,144.683,144.64,144.642,2910599991.0
2006-06-05 19:25:00,144.646,144.68,144.591,144.635,3097900008.0
2006-06-05 19:30:00,144.636,144.676,144.636,144.663,3542199993.0
2006-06-05 19:35:00,144.664,144.702,144.663,144.685,2322499994.0
2006-06-05 19:40:00,144.682,144.696,144.658,144.68,2649499993.0
2006-06-05 19:45:00,144.68,144.693,144.656,144.67,1831300001.0
2006-06-05 19:50:00,144.67,144.704,144.668,144.697,2395600004.0
2006-06-05 19:55:00,144.693,144.696,144.659,144.692,2726099987.0
2006-06-05 20:00:00,144.698,144.727,144.684,144.725,1453299998.0
2006-06-05 20:05:00,144.728,144.735,144.709,144.73,2551200002.0
2006-06-05 20:10:00,144.725,144.73,144.703,144.722,2775599988.0
2006-06-05 20:15:00,144.721,144.757,144.613,144.613,2184300007.0
2006-06-05 20:20:00,144.613,144.664,144.599,144.628,1876300006.0
2006-06-05 20:25:00,144.636,144.698,144.636,144.675,3910400007.0
2006-06-05 20:30:00,144.685,144.835,144.668,144.793,5011000012.0
2006-06-05 20:35:00,144.785,144.817,144.744,144.8,3118699975.0
2006-06-05 20:40:00,144.798,144.81,144.74,144.788,2766400001.0
2006-06-05 20:45:00,144.796,144.809,144.747,144.79,3120700002.0
2006-06-05 20:50:00,144.782,144.84,144.753,144.818,3023799998.0
2006-06-05 20:55:00,144.81,144.849,144.761,144.769,4754700006.0
2006-06-05 21:00:00,144.766,144.837,144.757,144.825,4171299989.0
2006-06-05 21:05:00,144.826,144.851,144.796,144.827,2372099994.0
2006-06-05 21:10:00,144.823,144.863,144.784,144.861,2239600004.0
2006-06-05 21:15:00,144.867,144.885,144.848,144.885,3218499989.0
2006-06-05 21:20:00,144.885,144.902,144.849,144.874,3761699995.0
2006-06-05 21:25:00,144.878,144.881,144.846,144.854,1752300008.0
2006-06-05 21:30:00,144.849,144.881,144.831,144.87,1137899997.0
2006-06-05 21:35:00,144.871,144.879,144.844,144.85,1043200000.0
2006-06-05 21:40:00,144.85,144.862,144.804,144.809,1671999993.0
2006-06-05 21:45:00,144.81,144.837,144.787,144.828,1524799997.0
2006-06-05 21:50:00,144.837,144.859,144.823,144.84,497600000.0
2006-06-05 21:55:00,144.838,144.838,144.789,144.789,371799999.0
2006-06-05 22:00:00,144.81,144.833,144.782,144.822,1706499988.0
2006-06-05 22:05:00,144.823,144.861,144.796,144.796,422899998.0
2006-06-05 22:10:00,144.793,144.853,144.776,144.846,678699994.0
2006-06-05 22:15:00,144.86,144.886,144.797,144.81,800499998.0
2006-06-05 22:20:00,144.807,144.807,144.78,144.783,853499997.0
2006-06-05 22:25:00,144.786,144.922,144.786,144.922,1357899995.0
2006-06-05 22:30:00,144.906,144.906,144.808,144.853,770399999.0
2006-06-05 22:35:00,144.847,144.851,144.808,144.832,1181699997.0
2006-06-05 22:40:00,144.831,144.848,144.787,144.787,1118700007.0
2006-06-05 22:45:00,144.79,144.821,144.781,144.821,1253699997.0
2006-06-05 22:50:00,144.823,144.848,144.82,144.848,838499997.0
2006-06-05 22:55:00,144.842,144.856,144.808,144.83,700799999.0
2006-06-05 23:00:00,144.85,144.85,144.751,144.795,438500000.0
2006-06-05 23:05:00,144.807,144.82,144.733,144.794,413000002.0
2006-06-05 23:10:00,144.776,144.84,144.77,144.813,420599995.0
2006-06-05 23:15:00,144.828,144.841,144.776,144.83,560400004.0
2006-06-05 23:20:00,144.783,144.846,144.775,144.802,440299997.0
2006-06-05 23:25:00,144.795,144.845,144.752,144.78,461199999.0
2006-06-05 23:30:00,144.781,144.783,144.695,144.752,424400002.0
2006-06-05 23:35:00,144.742,144.776,144.73,144.746,621900006.0
2006-06-05 23:40:00,144.724,144.724,144.644,144.66,354299997.0
2006-06-05 23:45:00,144.661,144.678,144.652,144.652,385700001.0
2006-06-05 23:50:00,144.654,144.662,144.634,144.655,390199999.0
2006-06-05 23:55:00,144.655,144.672,144.648,144.65,383999998.0
2006-06-06 00:00:00,144.636,144.701,144.636,144.701,326200000.0
2006-06-06 00:05:00,144.705,144.716,144.653,144.713,505600000.0
2006-06-06 00:10:00,144.717,144.753,144.695,144.73,410999999.0
2006-06-06 00:15:00,144.733,144.745,144.704,144.727,501699997.0
2006-06-06 00:20:00,144.717,144.746,144.689,144.724,497900003.0
2006-06-06 00:25:00,144.737,144.752,144.672,144.727,391300001.0
2006-06-06 00:30:00,144.74,144.778,144.735,144.76,629199993.0
2006-06-06 00:35:00,144.756,144.842,144.736,144.794,494999999.0
2006-06-06 00:40:00,144.801,144.899,144.801,144.881,396999998.0
2006-06-06 00:45:00,144.886,144.892,144.846,144.875,454800002.0
2006-06-06 00:50:00,144.869,144.883,144.794,144.824,452099999.0
2006-06-06 00:55:00,144.815,144.878,144.777,144.844,583799997.0
2006-06-06 01:00:00,144.857,144.885,144.853,144.873,306400000.0
2006-06-06 01:05:00,144.872,144.885,144.859,144.88,397199996.0
2006-06-06 01:10:00,144.881,144.881,144.843,144.863,624300000.0
2006-06-06 01:15:00,144.873,144.896,144.846,144.847,557500002.0
2006-06-06 01:20:00,144.853,144.888,144.848,144.861,415600000.0
2006-06-06 01:25:00,144.875,144.917,144.829,144.899,564599996.0
2006-06-06 01:30:00,144.9,144.963,144.885,144.928,842800007.0
2006-06-06 01:35:00,144.935,144.954,144.905,144.925,575299996.0
2006-06-06 01:40:00,144.924,144.928,144.895,144.924,462699997.0
2006-06-06 01:45:00,144.919,144.931,144.876,144.876,460399998.0
2006-06-06 01:50:00,144.869,144.898,144.862,144.867,417900000.0
2006-06-06 01:55:00,144.874,144.891,144.773,144.784,581899994.0
2006-06-06 02:00:00,144.792,144.811,144.784,144.79,362700001.0
2006-06-06 02:05:00,144.778,144.845,144.778,144.842,400699997.0
2006-06-06 02:10:00,144.842,144.861,144.829,144.842,437300004.0
2006-06-06 02:15:00,144.849,144.86,144.832,144.84,411399997.0
2006-06-06 02:20:00,144.84,144.881,144.828,144.875,370899993.0
2006-06-06 02:25:00,144.864,144.879,144.838,144.877,502199996.0
2006-06-06 02:30:00,144.859,144.897,144.838,144.885,470199996.0
2006-06-06 02:35:00,144.891,144.922,144.882,144.905,371400003.0
2006-06-06 02:40:00,144.903,144.914,144.88,144.88,391999998.0
2006-06-06 02:45:00,144.872,144.917,144.858,144.917,624100004.0
2006-06-06 02:50:00,144.904,144.918,144.868,144.883,526799997.0
2006-06-06 02:55:00,144.885,144.928,144.863,144.902,787900005.0
2006-06-06 03:00:00,144.9,144.941,144.884,144.925,466300001.0
2006-06-06 03:05:00,144.925,144.948,144.896,144.948,469500000.0
2006-06-06 03:10:00,144.957,144.957,144.908,144.93,395700002.0
2006-06-06 03:15:00,144.932,144.94,144.885,144.894,447200000.0
2006-06-06 03:20:00,144.903,144.942,144.879,144.933,710000003.0
2006-06-06 03:25:00,144.928,144.928,144.868,144.868,512100001.0
2006-06-06 03:30:00,144.865,144.885,144.864,144.875,428099998.0
2006-06-06 03:35:00,144.88,144.894,144.867,144.89,366599997.0
2006-06-06 03:40:00,144.889,144.91,144.884,144.892,533499995.0
2006-06-06 03:45:00,144.894,144.902,144.847,144.88,444400005.0
2006-06-06 03:50:00,144.88,144.904,144.873,144.894,500699998.0
2006-06-06 03:55:00,144.886,144.898,144.87,144.887,277700000.0
2006-06-06 04:00:00,144.884,144.884,144.857,144.868,260600001.0
2006-06-06 04:05:00,144.862,144.903,144.862,144.885,447000002.0
2006-06-06 04:10:00,144.887,144.9,144.874,144.899,338700003.0
2006-06-06 04:15:00,144.899,144.951,144.895,144.94,309500001.0
2006-06-06 04:20:00,144.951,144.964,144.922,144.935,353899998.0
2006-06-06 04:25:00,144.931,144.942,144.917,144.928,417800000.0
2006-06-06 04:30:00,144.928,144.953,144.909,144.928,419600003.0
2006-06-06 04:35:00,144.931,144.955,144.929,144.945,356400003.0
2006-06-06 04:40:00,144.962,144.976,144.904,144.92,399399999.0
2006-06-06 04:45:00,144.914,144.927,144.884,144.884,276499997.0
2006-06-06 04:50:00,144.884,144.914,144.876,144.908,547300002.0
2006-06-06 04:55:00,144.907,144.922,144.901,144.914,310500000.0
2006-06-06 05:00:00,144.915,144.922,144.893,144.895,416400000.0
2006-06-06 05:05:00,144.894,144.927,144.893,144.901,476700000.0
2006-06-06 05:10:00,144.898,144.921,144.877,144.883,506600003.0
2006-06-06 05:15:00,144.88,144.896,144.877,144.882,470599999.0
2006-06-06 05:20:00,144.891,144.892,144.848,144.881,422399998.0
2006-06-06 05:25:00,144.892,144.909,144.889,144.901,272300001.0
2006-06-06 05:30:00,144.892,144.902,144.882,144.888,236799999.0
2006-06-06 05:35:00,144.888,144.896,144.87,144.875,323899998.0
2006-06-06 05:40:00,144.875,144.897,144.869,144.885,374800001.0
2006-06-06 05:45:00,144.885,144.893,144.865,144.874,526799995.0
2006-06-06 05:50:00,144.886,144.91,144.886,144.905,284600000.0
2006-06-06 05:55:00,144.905,144.918,144.896,144.905,360000000.0
2006-06-06 06:00:00,144.899,144.917,144.893,144.897,404199999.0
2006-06-06 06:05:00,144.9,144.917,144.891,144.909,644000003.0
2006-06-06 06:10:00,144.912,144.992,144.895,144.967,473999996.0
2006-06-06 06:15:00,144.965,144.965,144.906,144.926,486500002.0
2006-06-06 06:20:00,144.931,144.953,144.86,144.86,472999997.0
2006-06-06 06:25:00,144.832,144.888,144.818,144.865,471299997.0
2006-06-06 06:30:00,144.872,144.911,144.872,144.903,322400002.0
2006-06-06 06:35:00,144.904,144.943,144.904,144.923,404700000.0
2006-06-06 06:40:00,144.915,144.94,144.91,144.933,499099994.0
2006-06-06 06:45:00,144.931,144.956,144.92,144.94,418400002.0
2006-06-06 06:50:00,144.95,144.951,144.901,144.908,337400001.0
2006-06-06 06:55:00,144.91,144.945,144.908,144.933,694399997.0
2006-06-06 07:00:00,144.943,144.951,144.917,144.925,477800005.0
2006-06-06 07:05:00,144.91,144.974,144.91,144.967,355600000.0
2006-06-06 07:10:00,144.96,144.964,144.939,144.95,466800001.0
2006-06-06 07:15:00,144.942,144.954,144.93,144.932,301200001.0
2006-06-06 07:20:00,144.934,144.967,144.934,144.949,384700000.0
2006-06-06 07:25:00,144.945,144.961,144.934,144.951,264800000.0
2006-06-06 07:30:00,144.947,144.963,144.94,144.953,574599998.0
2006-06-06 07:35:00,144.944,144.96,144.923,144.95,365600003.0
2006-06-06 07:40:00,144.941,144.963,144.933,144.954,438600000.0
2006-06-06 07:45:00,144.952,144.959,144.929,144.933,439200001.0
2006-06-06 07:50:00,144.947,144.958,144.924,144.935,359800003.0
2006-06-06 07:55:00,144.94,145.002,144.94,144.973,518099998.0
2006-06-06 08:00:00,144.973,145.002,144.957,145.002,586800001.0
2006-06-06 08:05:00,145.003,145.069,144.994,145.069,535099999.0
2006-06-06 08:10:00,145.068,145.071,145.016,145.022,454700000.0
2006-06-06 08:15:00,144.999,145.006,144.967,144.99,345600000.0
2006-06-06 08:20:00,144.984,144.984,144.952,144.98,743199997.0
2006-06-06 08:25:00,144.978,144.987,144.913,144.913,411600001.0
2006-06-06 08:30:00,144.912,144.967,144.912,144.965,433399997.0
2006-06-06 08:35:00,144.961,144.986,144.947,144.98,521400003.0
2006-06-06 08:40:00,144.971,144.972,144.937,144.96,493100001.0
2006-06-06 08:45:00,144.962,144.962,144.923,144.934,522299996.0
2006-06-06 08:50:00,144.939,145.048,144.894,145.034,447499995.0
2006-06-06 08:55:00,145.04,145.044,144.976,144.988,682100001.0
2006-06-06 09:00:00,144.978,144.995,144.904,144.916,400500003.0
2006-06-06 09:05:00,144.919,144.964,144.919,144.93,508300002.0
2006-06-06 09:10:00,144.915,144.932,144.91,144.912,639999996.0
2006-06-06 09:15:00,144.912,144.92,144.889,144.914,346200004.0
2006-06-06 09:20:00,144.904,144.932,144.9,144.902,426500001.0
2006-06-06 09:25:00,144.902,144.972,144.902,144.961,554000003.0
2006-06-06 09:30:00,144.963,144.983,144.922,144.958,367399997.0
2006-06-06 09:35:00,144.951,144.975,144.931,144.958,559799998.0
2006-06-06 09:40:00,144.958,144.965,144.921,144.923,319700000.0
2006-06-06 09:45:00,144.93,144.944,144.916,144.917,501799996.0
2006-06-06 09:50:00,144.915,144.935,144.901,144.926,412099998.0
2006-06-06 09:55:00,144.929,144.95,144.921,144.95,374399998.0
2006-06-06 10:00:00,144.949,144.957,144.94,144.955,446300000.0
2006-06-06 10:05:00,144.95,144.958,144.911,144.915,301400002.0
2006-06-06 10:10:00,144.918,144.927,144.891,144.906,498499996.0
2006-06-06 10:15:00,144.912,144.951,144.906,144.947,595699997.0
2006-06-06 10:20:00,144.944,144.958,144.925,144.925,462699998.0
2006-06-06 10:25:00,144.924,144.936,144.905,144.933,368000001.0
2006-06-06 10:30:00,144.927,144.927,144.874,144.874,320500001.0
2006-06-06 10:35:00,144.869,144.885,144.862,144.878,519300005.0
2006-06-06 10:40:00,144.873,144.879,144.786,144.786,442900001.0
2006-06-06 10:45:00,144.771,144.775,144.726,144.727,387999998.0
2006-06-06 10:50:00,144.724,144.778,144.724,144.753,514299999.0
2006-06-06 10:55:00,144.748,144.759,144.725,144.755,362199998.0
2006-06-06 11:00:00,144.762,144.776,144.744,144.771,504499996.0
2006-06-06 11:05:00,144.78,144.813,144.762,144.789,356799996.0
2006-06-06 11:10:00,144.789,144.8,144.767,144.785,617299999.0
2006-06-06 11:15:00,144.771,144.771,144.706,144.721,428099998.0
2006-06-06 11:20:00,144.72,144.743,144.715,144.715,385999999.0
2006-06-06 11:25:00,144.714,144.73,144.644,144.645,396600002.0
2006-06-06 11:30:00,144.651,144.694,144.592,144.592,464599999.0
2006-06-06 11:35:00,144.583,144.616,144.576,144.615,506199996.0
2006-06-06 11:40:00,144.61,144.62,144.589,144.59,526099999.0
2006-06-06 11:45:00,144.596,144.645,144.586,144.645,540799993.0
2006-06-06 11:50:00,144.633,144.648,144.621,144.648,454100005.0
2006-06-06 11:55:00,144.657,144.669,144.64,144.644,625099994.0
2006-06-06 12:00:00,144.641,144.668,144.637,144.652,447599998.0
2006-06-06 12:05:00,144.647,144.663,144.61,144.65,618600001.0
2006-06-06 12:10:00,144.665,144.709,144.655,144.655,492000003.0
2006-06-06 12:15:00,144.648,144.673,144.607,144.608,504199995.0
2006-06-06 12:20:00,144.599,144.606,144.501,144.512,484099999.0
2006-06-06 12:25:00,144.529,144.598,144.523,144.579,452100001.0
2006-06-06 12:30:00,144.571,144.579,144.552,144.562,521999996.0
2006-06-06 12:35:00,144.57,144.629,144.567,144.617,464999999.0
2006-06-06 12:40:00,144.621,144.621,144.557,144.566,536900001.0
2006-06-06 12:45:00,144.575,144.607,144.56,144.583,400099998.0
2006-06-06 12:50:00,144.588,144.646,144.58,144.641,290100000.0
2006-06-06 12:55:00,144.642,144.649,144.618,144.634,430699997.0
2006-06-06 13:00:00,144.636,144.655,144.618,144.624,388000002.0
2006-06-06 13:05:00,144.618,144.653,144.618,144.634,361799999.0
2006-06-06 13:10:00,144.623,144.624,144.581,144.624,294700003.0
2006-06-06 13:15:00,144.623,144.629,144.587,144.606,489000001.0
2006-06-06 13:20:00,144.607,144.701,144.596,144.685,540800001.0
2006-06-06 13:25:00,144.67,144.675,144.635,144.643,533099995.0
2006-06-06 13:30:00,144.646,144.664,144.589,144.623,322599996.0
2006-06-06 13:35:00,144.617,144.654,144.597,144.637,483499999.0
2006-06-06 13:40:00,144.633,144.646,144.571,144.586,377599999.0
2006-06-06 13:45:00,144.598,144.62,144.575,144.577,298699998.0
2006-06-06 13:50:00,144.567,144.599,144.567,144.572,374400001.0
2006-06-06 13:55:00,144.57,144.601,144.57,144.597,366000001.0
2006-06-06 14:00:00,144.585,144.645,144.56,144.645,309599999.0
2006-06-06 14:05:00,144.643,144.671,144.603,144.658,671899998.0
2006-06-06 14:10:00,144.659,144.843,144.649,144.724,569799999.0
2006-06-06 14:15:00,144.703,144.727,144.681,144.681,538499999.0
2006-06-06 14:20:00,144.688,144.726,144.681,144.714,406999997.0
2006-06-06 14:25:00,144.708,144.739,144.642,144.644,464299999.0
2006-06-06 14:30:00,144.652,144.788,144.643,144.787,522600002.0
2006-06-06 14:35:00,144.789,144.809,144.742,144.809,364599999.0
2006-06-06 14:40:00,144.812,144.835,144.79,144.822,406199998.0
2006-06-06 14:45:00,144.81,144.841,144.791,144.791,387200000.0
2006-06-06 14:50:00,144.796,144.836,144.796,144.805,582899995.0
2006-06-06 14:55:00,144.796,144.832,144.796,144.8,343000001.0
2006-06-06 15:00:00,144.82,144.856,144.807,144.856,564000002.0
2006-06-06 15:05:00,144.858,144.897,144.847,144.872,376799997.0
2006-06-06 15:10:00,144.873,144.921,144.866,144.88,645999995.0
2006-06-06 15:15:00,144.875,144.906,144.856,144.902,408100001.0
2006-06-06 15:20:00,144.896,144.921,144.852,144.89,341500000.0
2006-06-06 15:25:00,144.892,144.961,144.88,144.951,428799998.0
2006-06-06 15:30:00,144.954,144.957,144.868,144.872,518600000.0
2006-06-06 15:35:00,144.866,144.974,144.838,144.918,405400001.0
2006-06-06 15:40:00,144.904,144.96,144.893,144.945,448900001.0
2006-06-06 15:45:00,144.95,145.008,144.944,144.984,537899993.0
2006-06-06 15:50:00,144.981,144.992,144.929,144.97,434600000.0
2006-06-06 15:55:00,144.97,145.036,144.967,145.007,422799999.0
2006-06-06 16:00:00,144.999,145.034,144.945,145.029,456799997.0
2006-06-06 16:05:00,145.035,145.109,145.035,145.108,631200010.0
2006-06-06 16:10:00,145.11,145.142,145.086,145.109,433799999.0
2006-06-06 16:15:00,145.096,145.114,145.047,145.103,459399998.0
2006-06-06 16:20:00,145.112,145.121,145.047,145.07,377200000.0
2006-06-06 16:25:00,145.076,145.113,145.065,145.096,624099995.0
2006-06-06 16:30:00,145.106,145.146,145.104,145.133,665399999.0
2006-06-06 16:35:00,145.134,145.243,145.124,145.243,509499994.0
2006-06-06 16:40:00,145.243,145.278,145.199,145.255,552099993.0
2006-06-06 16:45:00,145.272,145.329,145.251,145.31,676100002.0
2006-06-06 16:50:00,145.313,145.319,145.266,145.28,381099999.0
2006-06-06 16:55:00,145.29,145.432,145.288,145.418,472599994.0
2006-06-06 17:00:00,145.424,145.435,145.35,145.374,469799998.0
2006-06-06 17:05:00,145.365,145.365,145.302,145.303,408600004.0
2006-06-06 17:10:00,145.305,145.327,145.299,145.32,480600003.0
2006-06-06 17:15:00,145.322,145.385,145.318,145.325,472999995.0
2006-06-06 17:20:00,145.318,145.401,145.306,145.393,516299999.0
2006-06-06 17:25:00,145.398,145.448,145.379,145.434,471500000.0
2006-06-06 17:30:00,145.43,145.442,145.377,145.378,519199999.0
2006-06-06 17:35:00,145.38,145.385,145.334,145.353,659400005.0
2006-06-06 17:40:00,145.347,145.36,145.313,145.318,392599999.0
2006-06-06 17:45:00,145.319,145.351,145.294,145.332,531799997.0
2006-06-06 17:50:00,145.322,145.328,145.269,145.288,456100003.0
2006-06-06 17:55:00,145.27,145.295,145.237,145.276,479900000.0
2006-06-06 18:00:00,145.281,145.288,145.25,145.258,6713699988.0
2006-06-06 18:05:00,145.259,145.339,145.259,145.317,7878299973.0
2006-06-06 18:10:00,145.32,145.336,145.292,145.313,4847699985.0
2006-06-06 18:15:00,145.307,145.315,145.279,145.31,5149499980.0
2006-06-06 18:20:00,145.313,145.323,145.261,145.261,6166999972.0
2006-06-06 18:25:00,145.264,145.284,145.248,145.262,4222799989.0
2006-06-06 18:30:00,145.259,145.277,145.216,145.22,5433199970.0
2006-06-06 18:35:00,145.228,145.228,145.153,145.18,3402699994.0
2006-06-06 18:40:00,145.175,145.225,145.165,145.221,2880899992.0
2006-06-06 18:45:00,145.213,145.238,145.187,145.207,1868499998.0
2006-06-06 18:50:00,145.204,145.244,145.185,145.212,3661499987.0
2006-06-06 18:55:00,145.209,145.244,145.2,145.218,3400899988.0
2006-06-06 19:00:00,145.217,145.226,145.164,145.209,2227099993.0
2006-06-06 19:05:00,145.214,145.224,145.191,145.221,3958199992.0
2006-06-06 19:10:00,145.23,145.259,145.208,145.25,1368999996.0
2006-06-06 19:15:00,145.243,145.253,145.172,145.183,2955499988.0
2006-06-06 19:20:00,145.188,145.21,145.173,145.207,2762399997.0
2006-06-06 19:25:00,145.207,145.257,145.197,145.246,3195100006.0
2006-06-06 19:30:00,145.25,145.267,145.226,145.242,3610499991.0
2006-06-06 19:35:00,145.237,145.251,145.226,145.235,2706900002.0
2006-06-06 19:40:00,145.24,145.276,145.219,145.251,2439199999.0
2006-06-06 19:45:00,145.258,145.297,145.246,145.283,1915999994.0
2006-06-06 19:50:00,145.285,145.298,145.249,145.287,1913200003.0
2006-06-06 19:55:00,145.293,145.298,145.254,145.269,2195499996.0
2006-06-06 20:00:00,145.281,145.283,145.234,145.27,1377000003.0
2006-06-06 20:05:00,145.27,145.278,145.239,145.253,2304999997.0
2006-06-06 20:10:00,145.245,145.258,145.218,145.228,2546299996.0
2006-06-06 20:15:00,145.239,145.26,145.217,145.247,1888699995.0
2006-06-06 20:20:00,145.245,145.26,145.204,145.217,1941100007.0
2006-06-06 20:25:00,145.218,145.238,145.196,145.213,3494599993.0
2006-06-06 20:30:00,145.208,145.238,145.2,145.225,5015899987.0
2006-06-06 20:35:00,145.225,145.233,145.184,145.188,2775799994.0
2006-06-06 20:40:00,145.185,145.208,145.169,145.181,3313199989.0
2006-06-06 20:45:00,145.195,145.206,145.158,145.196,3093399999.0
2006-06-06 20:50:00,145.194,145.213,145.181,145.205,3273300014.0
2006-06-06 20:55:00,145.2,145.2,145.158,145.188,5122099990.0
2006-06-06 21:00:00,145.189,145.214,145.174,145.201,3986500000.0
2006-06-06 21:05:00,145.2,145.254,145.195,145.237,2265500000.0
2006-06-06 21:10:00,145.226,145.267,145.218,145.25,2618899994.0
2006-06-06 21:15:00,145.249,145.254,145.216,145.218,3026099991.0
2006-06-06 21:20:00,145.217,145.258,145.203,145.248,4166999987.0
2006-06-06 21:25:00,145.249,145.264,145.229,145.243,1589400001.0
2006-06-06 21:30:00,145.242,145.257,145.217,145.217,1428599998.0
2006-06-06 21:35:00,145.218,145.265,145.214,145.228,1051899997.0
2006-06-06 21:40:00,145.23,145.289,145.23,145.27,1651200004.0
2006-06-06 21:45:00,145.271,145.32,145.253,145.301,1464000002.0
2006-06-06 21:50:00,145.306,145.321,145.293,145.303,378599998.0
2006-06-06 21:55:00,145.314,145.322,145.288,145.307,417700003.0
2006-06-06 22:00:00,145.31,145.368,145.31,145.335,1509599999.0
2006-06-06 22:05:00,145.323,145.323,145.288,145.313,622900003.0
2006-06-06 22:10:00,145.319,145.337,145.31,145.31,658900005.0
2006-06-06 22:15:00,145.309,145.335,145.298,145.327,795400001.0
2006-06-06 22:20:00,145.325,145.361,145.307,145.309,700800000.0
2006-06-06 22:25:00,145.307,145.319,145.294,145.314,1362799999.0
2006-06-06 22:30:00,145.315,145.342,145.311,145.318,1008500008.0
2006-06-06 22:35:00,145.313,145.34,145.31,145.328,1104999997.0
2006-06-06 22:40:00,145.328,145.358,145.327,145.347,1108200002.0
2006-06-06 22:45:00,145.347,145.366,145.328,145.361,1195099994.0
2006-06-06 22:50:00,145.364,145.371,145.329,145.34,885899997.0
2006-06-06 22:55:00,145.33,145.4,145.33,145.385,777199993.0
2006-06-06 23:00:00,145.405,145.405,145.316,145.35,530899999.0
2006-06-06 23:05:00,145.37,145.391,145.274,145.276,468000003.0
2006-06-06 23:10:00,145.285,145.299,145.143,145.236,581199998.0
2006-06-06 23:15:00,145.258,145.266,145.11,145.165,544300004.0
2006-06-06 23:20:00,145.155,145.163,145.088,145.152,711900001.0
2006-06-06 23:25:00,145.163,145.4,145.107,145.181,438399997.0
2006-06-06 23:30:00,145.177,145.185,145.108,145.122,590999993.0
2006-06-06 23:35:00,145.13,145.146,145.058,145.08,410600001.0
2006-06-06 23:40:00,145.076,145.077,145.058,145.072,469700001.0
2006-06-06 23:45:00,145.067,145.152,145.059,145.087,380300001.0
2006-06-06 23:50:00,145.096,145.124,145.055,145.061,514199996.0
2006-06-06 23:55:00,145.074,145.091,145.062,145.07,389200004.0
2006-06-07 00:00:00,145.057,145.153,145.057,145.151,338199995.0
2006-06-07 00:05:00,145.143,145.155,145.111,145.142,415399996.0
2006-06-07 00:10:00,145.14,145.164,145.112,145.16,241499998.0
2006-06-07 00:15:00,145.156,145.159,145.079,145.126,488499999.0
2006-06-07 00:20:00,145.115,145.117,145.027,145.063,424600001.0
2006-06-07 00:25:00,145.083,145.103,145.026,145.072,549299996.0
2006-06-07 00:30:00,145.085,145.136,145.041,145.125,535799994.0
2006-06-07 00:35:00,145.129,145.14,145.071,145.113,468000001.0
2006-06-07 00:40:00,145.112,145.124,145.053,145.118,537099995.0
2006-06-07 00:45:00,145.121,145.125,145.093,145.11,420799998.0
2006-06-07 00:50:00,145.104,145.145,145.098,145.133,421100006.0
2006-06-07 00:55:00,145.118,145.138,145.113,145.12,425100005.0
2006-06-07 01:00:00,145.12,145.139,145.119,145.13,324900002.0
2006-06-07 01:05:00,145.136,145.156,145.112,145.115,390699997.0
2006-06-07 01:10:00,145.109,145.12,145.076,145.092,538999997.0
2006-06-07 01:15:00,145.102,145.192,145.086,145.192,498299997.0
2006-06-07 01:20:00,145.196,145.198,145.142,145.142,595300001.0
2006-06-07 01:25:00,145.151,145.151,145.118,145.118,376000001.0
2006-06-07 01:30:00,145.107,145.169,145.103,145.167,377899998.0
2006-06-07 01:35:00,145.179,145.197,145.15,145.196,422300003.0
2006-06-07 01:40:00,145.196,145.196,145.138,145.138,385799999.0
2006-06-07 01:45:00,145.135,145.169,145.124,145.165,343500000.0
2006-06-07 01:50:00,145.161,145.187,145.12,145.12,593300001.0
2006-06-07 01:55:00,145.129,145.148,145.088,145.123,492999995.0
2006-06-07 02:00:00,145.122,145.127,145.073,145.09,571499998.0
2006-06-07 02:05:00,145.084,145.098,145.06,145.07,406999999.0
2006-06-07 02:10:00,145.078,145.121,145.05,145.113,363800000.0
2006-06-07 02:15:00,145.113,145.128,145.076,145.108,525299999.0
2006-06-07 02:20:00,145.112,145.115,145.093,145.11,495600002.0
2006-06-07 02:25:00,145.1,145.129,145.1,145.12,408299999.0
2006-06-07 02:30:00,145.116,145.117,145.092,145.116,434600007.0
2006-06-07 02:35:00,145.122,145.147,145.115,145.136,483099999.0
2006-06-07 02:40:00,145.141,145.149,145.044,145.058,390500000.0
2006-06-07 02:45:00,145.059,145.071,145.033,145.06,372700002.0
2006-06-07 02:50:00,145.053,145.063,144.983,145.007,403400000.0
2006-06-07 02:55:00,145.001,145.028,144.985,144.985,499800003.0
2006-06-07 03:00:00,144.998,145.025,144.979,145.005,444699999.0
2006-06-07 03:05:00,145.009,145.014,144.985,144.988,447999998.0
2006-06-07 03:10:00,144.987,145.003,144.968,144.992,592200001.0
2006-06-07 03:15:00,144.975,144.988,144.931,144.954,522300005.0
2006-06-07 03:20:00,144.942,144.98,144.927,144.977,640000000.0
2006-06-07 03:25:00,144.978,144.981,144.939,144.965,470100000.0
2006-06-07 03:30:00,144.965,144.985,144.919,144.932,401999997.0
2006-06-07 03:35:00,144.929,144.929,144.902,144.925,415099996.0
2006-06-07 03:40:00,144.918,144.95,144.916,144.95,432000000.0
2006-06-07 03:45:00,144.965,145.01,144.957,144.989,563299998.0
2006-06-07 03:50:00,144.994,145.01,144.985,145.002,460900000.0
2006-06-07 03:55:00,144.991,145.034,144.988,145.013,610499990.0
2006-06-07 04:00:00,145.006,145.061,145.006,145.061,535900001.0
2006-06-07 04:05:00,145.059,145.088,145.059,145.075,400100000.0
2006-06-07 04:10:00,145.071,145.106,145.061,145.102,464700000.0
2006-06-07 04:15:00,145.098,145.1,145.075,145.095,449499996.0
2006-06-07 04:20:00,145.097,145.103,145.068,145.074,486399999.0
2006-06-07 04:25:00,145.075,145.079,145.025,145.038,607999989.0
2006-06-07 04:30:00,145.038,145.065,145.004,145.05,515499997.0
2006-06-07 04:35:00,145.047,145.079,145.042,145.046,387199998.0
2006-06-07 04:40:00,145.063,145.072,145.05,145.066,491300002.0
2006-06-07 04:45:00,145.073,145.115,145.052,145.11,345800001.0
2006-06-07 04:50:00,145.1,145.117,145.082,145.105,505800002.0
2006-06-07 04:55:00,145.112,145.121,145.065,145.079,458299998.0
2006-06-07 05:00:00,145.077,145.105,145.05,145.058,445799998.0
2006-06-07 05:05:00,145.062,145.101,145.062,145.084,515999999.0
2006-06-07 05:10:00,145.078,145.104,145.066,145.08,368400001.0
2006-06-07 05:15:00,145.085,145.113,145.073,145.106,354400003.0
2006-06-07 05:20:00,145.116,145.162,145.11,145.147,540500001.0
2006-06-07 05:25:00,145.143,145.151,145.1,145.109,480600000.0
2006-06-07 05:30:00,145.102,145.11,145.082,145.085,255600001.0
2006-06-07 05:35:00,145.083,145.119,145.073,145.074,360900002.0
2006-06-07 05:40:00,145.07,145.076,145.039,145.05,659100000.0
2006-06-07 05:45:00,145.052,145.073,145.03,145.049,402699992.0
2006-06-07 05:50:00,145.051,145.084,145.05,145.05,439500005.0
2006-06-07 05:55:00,145.044,145.044,145.018,145.029,363200001.0
2006-06-07 06:00:00,145.023,145.039,145.004,145.017,346200000.0
2006-06-07 06:05:00,145.018,145.043,145.011,145.043,393200001.0
2006-06-07 06:10:00,145.042,145.063,145.032,145.032,515100002.0
2006-06-07 06:15:00,145.038,145.069,145.02,145.058,239099998.0
2006-06-07 06:20:00,145.059,145.076,145.033,145.04,484299999.0
2006-06-07 06:25:00,145.047,145.055,145.031,145.033,484600001.0
2006-06-07 06:30:00,145.029,145.072,145.029,145.06,387099997.0
2006-06-07 06:35:00,145.055,145.065,145.044,145.058,394000001.0
2006-06-07 06:40:00,145.066,145.078,145.04,145.04,359200000.0
2006-06-07 06:45:00,145.044,145.064,145.037,145.037,356899999.0
2006-06-07 06:50:00,145.031,145.045,145.02,145.035,388299998.0
2006-06-07 06:55:00,145.034,145.057,145.028,145.046,413199999.0
2006-06-07 07:00:00,145.05,145.066,145.033,145.063,539499995.0
2006-06-07 07:05:00,145.045,145.118,145.038,145.107,663600001.0
2006-06-07 07:10:00,145.097,145.105,145.083,145.093,463300005.0
2006-06-07 07:15:00,145.09,145.115,145.09,145.102,480000003.0
2006-06-07 07:20:00,145.102,145.116,145.078,145.093,300799997.0
2006-06-07 07:25:00,145.098,145.118,145.093,145.118,433600001.0
2006-06-07 07:30:00,145.121,145.156,145.109,145.156,420400003.0
2006-06-07 07:35:00,145.151,145.182,145.131,145.166,505900006.0
2006-06-07 07:40:00,145.163,145.196,145.15,145.185,464399998.0
2006-06-07 07:45:00,145.185,145.225,145.184,145.193,463399994.0
2006-06-07 07:50:00,145.188,145.215,145.169,145.19,515100001.0
2006-06-07 07:55:00,145.197,145.231,145.169,145.187,401500009.0
2006-06-07 08:00:00,145.18,145.184,145.157,145.171,574699999.0
2006-06-07 08:05:00,145.185,145.211,145.159,145.181,772400001.0
2006-06-07 08:10:00,145.196,145.196,145.119,145.127,556699996.0
2006-06-07 08:15:00,145.121,145.152,145.117,145.145,542599997.0
2006-06-07 08:20:00,145.135,145.142,145.071,145.113,542499997.0
2006-06-07 08:25:00,145.111,145.135,145.1,145.103,447800004.0
2006-06-07 08:30:00,145.077,145.079,144.972,145.025,537799996.0
2006-06-07 08:35:00,145.018,145.073,145.01,145.065,433399998.0
2006-06-07 08:40:00,145.062,145.079,145.034,145.056,505500004.0
2006-06-07 08:45:00,145.069,145.097,145.034,145.048,542200004.0
2006-06-07 08:50:00,145.047,145.069,145.023,145.041,479899999.0
2006-06-07 08:55:00,145.052,145.116,145.042,145.115,545899994.0
2006-06-07 09:00:00,145.117,145.155,145.098,145.151,463900006.0
2006-06-07 09:05:00,145.147,145.202,145.136,145.19,658200002.0
2006-06-07 09:10:00,145.169,145.188,145.107,145.11,605000003.0
2006-06-07 09:15:00,145.107,145.142,145.093,145.095,408199998.0
2006-06-07 09:20:00,145.087,145.107,145.07,145.075,461200000.0
2006-06-07 09:25:00,145.062,145.099,145.056,145.099,488199994.0
2006-06-07 09:30:00,145.096,145.103,145.055,145.103,433700000.0
2006-06-07 09:35:00,145.099,145.099,145.04,145.072,435599992.0
2006-06-07 09:40:00,145.073,145.08,145.041,145.054,439400005.0
2006-06-07 09:45:00,145.052,145.082,145.045,145.067,380600003.0
2006-06-07 09:50:00,145.06,145.106,145.06,145.106,522300002.0
2006-06-07 09:55:00,145.097,145.159,145.09,145.133,383399999.0
2006-06-07 10:00:00,145.139,145.183,145.136,145.162,622400001.0
2006-06-07 10:05:00,145.167,145.212,145.155,145.155,489399996.0
2006-06-07 10:10:00,145.162,145.207,145.146,145.165,653000005.0
2006-06-07 10:15:00,145.166,145.202,145.158,145.173,509600003.0
2006-06-07 10:20:00,145.161,145.173,145.131,145.142,436899998.0
2006-06-07 10:25:00,145.154,145.223,145.154,145.223,540000001.0
2006-06-07 10:30:00,145.222,145.222,145.175,145.178,443600000.0
2006-06-07 10:35:00,145.172,145.192,145.155,145.19,433899995.0
2006-06-07 10:40:00,145.191,145.192,145.147,145.16,481800001.0
2006-06-07 10:45:00,145.171,145.203,145.168,145.202,506799997.0
2006-06-07 10:50:00,145.217,145.26,145.181,145.195,376299997.0
2006-06-07 10:55:00,145.198,145.202,145.148,145.167,415199996.0
2006-06-07 11:00:00,145.174,145.225,145.167,145.179,728499998.0
2006-06-07 11:05:00,145.188,145.24,145.174,145.234,481500001.0
2006-06-07 11:10:00,145.225,145.228,145.192,145.203,539799993.0
2006-06-07 11:15:00,145.191,145.206,145.153,145.165,442300000.0
2006-06-07 11:20:00,145.161,145.193,145.159,145.166,410399994.0
2006-06-07 11:25:00,145.168,145.2,145.161,145.183,512499999.0
2006-06-07 11:30:00,145.183,145.208,145.174,145.174,660700001.0
2006-06-07 11:35:00,145.167,145.201,145.164,145.196,376800003.0
2006-06-07 11:40:00,145.188,145.211,145.183,145.199,364599996.0
2006-06-07 11:45:00,145.199,145.199,145.127,145.128,496299996.0
2006-06-07 11:50:00,145.116,145.164,145.116,145.139,508999995.0
2006-06-07 11:55:00,145.142,145.142,145.097,145.105,521699999.0
2006-06-07 12:00:00,145.105,145.125,145.101,145.123,476399996.0
2006-06-07 12:05:00,145.116,145.126,145.102,145.106,482700001.0
2006-06-07 12:10:00,145.113,145.116,144.959,144.972,589799999.0
2006-06-07 12:15:00,144.962,145.042,144.962,145.032,470399995.0
2006-06-07 12:20:00,145.041,145.055,144.972,145.029,463100000.0
2006-06-07 12:25:00,145.023,145.041,144.991,144.991,527700001.0
2006-06-07 12:30:00,144.979,144.979,144.931,144.961,476099997.0
2006-06-07 12:35:00,144.977,145.008,144.975,144.98,389900000.0
2006-06-07 12:40:00,144.973,144.992,144.928,144.949,460799997.0
2006-06-07 12:45:00,144.96,144.96,144.908,144.934,528000000.0
2006-06-07 12:50:00,144.94,144.961,144.927,144.927,328599998.0
2006-06-07 12:55:00,144.927,144.942,144.894,144.897,522799997.0
2006-06-07 13:00:00,144.893,144.923,144.888,144.904,423299999.0
2006-06-07 13:05:00,144.898,144.935,144.896,144.927,344200003.0
2006-06-07 13:10:00,144.923,144.94,144.893,144.9,706499995.0
2006-06-07 13:15:00,144.906,144.977,144.898,144.977,434599998.0
2006-06-07 13:20:00,144.983,144.993,144.965,144.982,380599997.0
2006-06-07 13:25:00,144.963,144.963,144.902,144.958,573999996.0
2006-06-07 13:30:00,144.962,144.962,144.856,144.897,476599997.0
2006-06-07 13:35:00,144.892,144.928,144.865,144.865,407299996.0
2006-06-07 13:40:00,144.847,144.865,144.828,144.848,396799996.0
2006-06-07 13:45:00,144.839,144.839,144.775,144.78,491800004.0
2006-06-07 13:50:00,144.767,144.813,144.764,144.799,459399997.0
2006-06-07 13:55:00,144.797,144.812,144.752,144.752,562800003.0
2006-06-07 14:00:00,144.753,144.778,144.709,144.767,519399997.0
2006-06-07 14:05:00,144.791,144.873,144.791,144.858,462000002.0
2006-06-07 14:10:00,144.872,144.885,144.836,144.866,597700000.0
2006-06-07 14:15:00,144.86,144.899,144.856,144.898,484700000.0
2006-06-07 14:20:00,144.9,144.948,144.888,144.941,564700000.0
2006-06-07 14:25:00,144.932,144.946,144.908,144.927,573199996.0
2006-06-07 14:30:00,144.93,144.952,144.908,144.93,446599995.0
2006-06-07 14:35:00,144.928,144.95,144.913,144.925,609799997.0
2006-06-07 14:40:00,144.92,144.948,144.907,144.932,569199998.0
2006-06-07 14:45:00,144.943,144.981,144.943,144.952,469699998.0
2006-06-07 14:50:00,144.957,145.001,144.946,145.001,367900000.0
2006-06-07 14:55:00,144.993,145.043,144.993,145.022,533500003.0
2006-06-07 15:00:00,145.043,145.045,145.001,145.019,530099996.0
2006-06-07 15:05:00,145.012,145.039,144.979,144.979,423199999.0
2006-06-07 15:10:00,144.972,144.987,144.937,144.974,615299998.0
2006-06-07 15:15:00,144.964,145.01,144.947,144.965,512399995.0
2006-06-07 15:20:00,144.953,144.972,144.933,144.942,685400006.0
2006-06-07 15:25:00,144.943,144.987,144.932,144.985,473600004.0
2006-06-07 15:30:00,144.984,145.133,144.978,145.089,517700000.0
2006-06-07 15:35:00,145.096,145.126,145.048,145.066,500099995.0
2006-06-07 15:40:00,145.066,145.118,145.036,145.101,442900001.0
2006-06-07 15:45:00,145.091,145.091,145.045,145.045,505799997.0
2006-06-07 15:50:00,145.036,145.077,145.036,145.05,532800002.0
2006-06-07 15:55:00,145.04,145.075,145.03,145.054,433000000.0
2006-06-07 16:00:00,145.074,145.134,145.074,145.103,472799996.0
2006-06-07 16:05:00,145.102,145.147,145.095,145.14,599900002.0
2006-06-07 16:10:00,145.147,145.167,145.106,145.137,530899997.0
2006-06-07 16:15:00,145.138,145.162,145.104,145.113,691399998.0
2006-06-07 16:20:00,145.111,145.117,145.057,145.057,491700004.0
2006-06-07 16:25:00,145.069,145.093,145.035,145.04,435599999.0
2006-06-07 16:30:00,145.057,145.134,145.057,145.12,522800002.0
2006-06-07 16:35:00,145.128,145.162,145.11,145.159,411899998.0
2006-06-07 16:40:00,145.156,145.173,145.126,145.163,509500001.0
2006-06-07 16:45:00,145.174,145.174,145.144,145.15,561299995.0
2006-06-07 16:50:00,145.154,145.179,145.141,145.155,533499999.0
2006-06-07 16:55:00,145.154,145.208,145.148,145.162,499000000.0
2006-06-07 17:00:00,145.164,145.164,145.125,145.141,467099998.0
2006-06-07 17:05:00,145.126,145.134,145.069,145.069,315099995.0
2006-06-07 17:10:00,145.058,145.12,145.051,145.107,506599998.0
2006-06-07 17:15:00,145.109,145.126,145.058,145.061,387400001.0
2006-06-07 17:20:00,145.059,145.121,145.042,145.108,405399997.0
2006-06-07 17:25:00,145.111,145.113,145.086,145.101,547599997.0
2006-06-07 17:30:00,145.112,145.142,145.093,145.1,480800002.0
2006-06-07 17:35:00,145.101,145.114,145.081,145.107,509700001.0
2006-06-07 17:40:00,145.101,145.137,145.094,145.135,583499995.0
2006-06-07 17:45:00,145.144,145.156,145.073,145.074,435800003.0
2006-06-07 17:50:00,145.09,145.128,145.079,145.098,525399994.0
2006-06-07 17:55:00,145.095,145.102,145.053,145.066,448200003.0
2006-06-07 18:00:00,145.065,145.123,145.061,145.086,7190099986.0
2006-06-07 18:05:00,145.092,145.133,145.087,145.106,7410499999.0
2006-06-07 18:10:00,145.112,145.132,145.072,145.072,5392199990.0
2006-06-07 18:15:00,145.078,145.103,145.066,145.087,5038899993.0
2006-06-07 18:20:00,145.09,145.108,145.066,145.091,6053400008.0
2006-06-07 18:25:00,145.099,145.136,145.095,145.133,4490499993.0
2006-06-07 18:30:00,145.131,145.174,145.107,145.167,5598100021.0
2006-06-07 18:35:00,145.169,145.169,145.099,145.119,3261699990.0
2006-06-07 18:40:00,145.112,145.124,145.09,145.121,2845199991.0
2006-06-07 18:45:00,145.112,145.146,145.101,145.13,2177499995.0
2006-06-07 18:50:00,145.128,145.137,145.082,145.09,4028300007.0
2006-06-07 18:55:00,145.09,145.12,145.079,145.104,3128499991.0
2006-06-07 19:00:00,145.1,145.12,145.076,145.085,2236999996.0
2006-06-07 19:05:00,145.086,145.109,145.068,145.08,4039299984.0
2006-06-07 19:10:00,145.085,145.113,145.068,145.105,1299699999.0
2006-06-07 19:15:00,145.107,145.139,145.106,145.119,2686499994.0
2006-06-07 19:20:00,145.125,145.151,145.101,145.142,2742999998.0
2006-06-07 19:25:00,145.15,145.172,145.143,145.167,3543900003.0
2006-06-07 19:30:00,145.171,145.185,145.131,145.17,3573399995.0
2006-06-07 19:35:00,145.163,145.186,145.136,145.159,2596199991.0
2006-06-07 19:40:00,145.16,145.16,145.121,145.148,2423599990.0
2006-06-07 19:45:00,145.147,145.171,145.133,145.165,1637099994.0
2006-06-07 19:50:00,145.168,145.207,145.168,145.201,1927800000.0
2006-06-07 19:55:00,145.198,145.212,145.173,145.181,2413099988.0
2006-06-07 20:00:00,145.185,145.222,145.171,145.213,1655599999.0
2006-06-07 20:05:00,145.217,145.246,145.207,145.225,2587499994.0
2006-06-07 20:10:00,145.216,145.222,145.177,145.19,2779699992.0
2006-06-07 20:15:00,145.199,145.215,145.183,145.191,2334700003.0
2006-06-07 20:20:00,145.194,145.216,145.169,145.172,1865399996.0
2006-06-07 20:25:00,145.165,145.18,145.147,145.173,3675899991.0
2006-06-07 20:30:00,145.171,145.233,145.165,145.22,5064099994.0
2006-06-07 20:35:00,145.223,145.224,145.188,145.202,3137799982.0
2006-06-07 20:40:00,145.202,145.216,145.177,145.185,2997599992.0
2006-06-07 20:45:00,145.194,145.233,145.183,145.215,3126900008.0
2006-06-07 20:50:00,145.209,145.219,145.168,145.187,3052000005.0
2006-06-07 20:55:00,145.181,145.237,145.168,145.237,4734799972.0
2006-06-07 21:00:00,145.232,145.232,145.168,145.193,4041399999.0
2006-06-07 21:05:00,145.197,145.216,145.188,145.193,2124299997.0
2006-06-07 21:10:00,145.193,145.23,145.19,145.23,2389499996.0
2006-06-07 21:15:00,145.227,145.23,145.199,145.203,3028599985.0
2006-06-07 21:20:00,145.199,145.203,145.17,145.188,4046300004.0
2006-06-07 21:25:00,145.19,145.203,145.169,145.188,1464099998.0
2006-06-07 21:30:00,145.182,145.21,145.173,145.201,1682000002.0
2006-06-07 21:35:00,145.196,145.204,145.177,145.196,918299997.0
2006-06-07 21:40:00,145.2,145.221,145.185,145.213,1611699992.0
2006-06-07 21:45:00,145.214,145.216,145.175,145.181,1488299999.0
2006-06-07 21:50:00,145.187,145.203,145.165,145.174,582799996.0
2006-06-07 21:55:00,145.179,145.189,145.142,145.158,392100001.0
2006-06-07 22:00:00,145.153,145.164,145.136,145.139,1295000003.0
2006-06-07 22:05:00,145.134,145.158,145.134,145.15,536799998.0
2006-06-07 22:10:00,145.15,145.174,145.14,145.167,814400003.0
2006-06-07 22:15:00,145.177,145.19,145.155,145.165,703399995.0
2006-06-07 22:20:00,145.164,145.181,145.153,145.164,764600002.0
2006-06-07 22:25:00,145.163,145.181,145.148,145.181,1129199993.0
2006-06-07 22:30:00,145.188,145.19,145.144,145.155,883799998.0
2006-06-07 22:35:00,145.15,145.182,145.145,145.17,1299099999.0
2006-06-07 22:40:00,145.171,145.189,145.162,145.185,1379499989.0
2006-06-07 22:45:00,145.194,145.208,145.186,145.208,1131100004.0
2006-06-07 22:50:00,145.213,145.221,145.193,145.194,917799998.0
2006-06-07 22:55:00,145.186,145.2,145.145,145.155,780600003.0
2006-06-07 23:00:00,145.175,145.195,145.09,145.174,492799998.0
2006-06-07 23:05:00,145.156,145.214,145.138,145.198,382300004.0
2006-06-07 23:10:00,145.163,145.2,145.138,145.162,593799999.0
2006-06-07 23:15:00,145.158,145.216,145.102,145.135,487200000.0
2006-06-07 23:20:00,145.152,145.175,145.105,145.167,591900000.0
2006-06-07 23:25:00,145.133,145.18,145.073,145.177,487800002.0
2006-06-07 23:30:00,145.175,145.175,144.769,145.15,384699999.0
2006-06-07 23:35:00,145.161,145.161,145.054,145.054,453900000.0
2006-06-07 23:40:00,145.025,145.055,145.015,145.055,257199996.0
2006-06-07 23:45:00,145.059,145.085,145.046,145.053,566800002.0
2006-06-07 23:50:00,145.055,145.075,145.043,145.054,400599996.0
2006-06-07 23:55:00,145.05,145.075,145.043,145.067,507900000.0
2006-06-08 00:00:00,145.066,145.11,145.066,145.11,365900003.0
2006-06-08 00:05:00,145.11,145.116,145.09,145.093,327900002.0
2006-06-08 00:10:00,145.087,145.111,145.055,145.081,486299998.0
2006-06-08 00:15:00,145.089,145.105,145.083,145.089,559699996.0
2006-06-08 00:20:00,145.09,145.112,145.085,145.096,462599994.0
2006-06-08 00:25:00,145.103,145.116,145.094,145.103,339800001.0
2006-06-08 00:30:00,145.105,145.125,145.095,145.115,384999998.0
2006-06-08 00:35:00,145.115,145.128,145.097,145.112,491900000.0
2006-06-08 00:40:00,145.11,145.114,145.097,145.103,447199997.0
2006-06-08 00:45:00,145.105,145.132,145.102,145.129,416099998.0
2006-06-08 00:50:00,145.129,145.196,145.129,145.165,548900000.0
2006-06-08 00:55:00,145.16,145.189,145.158,145.175,451999997.0
2006-06-08 01:00:00,145.178,145.196,145.147,145.19,617799999.0
2006-06-08 01:05:00,145.19,145.206,145.185,145.197,594000002.0
2006-06-08 01:10:00,145.188,145.201,145.152,145.194,490200000.0
2006-06-08 01:15:00,145.191,145.199,145.166,145.175,584699998.0
2006-06-08 01:20:00,145.173,145.224,145.166,145.199,458100002.0
2006-06-08 01:25:00,145.196,145.239,145.181,145.237,536999998.0
2006-06-08 01:30:00,145.228,145.238,145.171,145.188,582600003.0
2006-06-08 01:35:00,145.188,145.192,145.168,145.171,300999999.0
2006-06-08 01:40:00,145.17,145.171,145.13,145.16,504100000.0
2006-06-08 01:45:00,145.167,145.183,145.159,145.164,395700002.0
2006-06-08 01:50:00,145.156,145.188,145.156,145.16,360600000.0
2006-06-08 01:55:00,145.184,145.191,145.157,145.186,509299999.0
2006-06-08 02:00:00,145.186,145.198,145.167,145.198,438700000.0
2006-06-08 02:05:00,145.209,145.263,145.209,145.245,441800001.0
2006-06-08 02:10:00,145.246,145.253,145.231,145.245,470200000.0
2006-06-08 02:15:00,145.246,145.25,145.216,145.23,457100001.0
2006-06-08 02:20:00,145.235,145.238,145.21,145.235,433900003.0
2006-06-08 02:25:00,145.229,145.239,145.21,145.22,460399998.0
2006-06-08 02:30:00,145.221,145.221,145.19,145.207,317500003.0
2006-06-08 02:35:00,145.205,145.213,145.188,145.2,315499999.0
2006-06-08 02:40:00,145.205,145.237,145.2,145.237,342199997.0
2006-06-08 02:45:00,145.229,145.269,145.229,145.249,483899996.0
2006-06-08 02:50:00,145.251,145.264,145.222,145.243,466099996.0
2006-06-08 02:55:00,145.242,145.262,145.222,145.239,634099998.0
2006-06-08 03:00:00,145.238,145.248,145.188,145.2,476100001.0
2006-06-08 03:05:00,145.21,145.252,145.198,145.252,502700001.0
2006-06-08 03:10:00,145.234,145.266,145.234,145.263,521099995.0
2006-06-08 03:15:00,145.255,145.263,145.22,145.243,499999997.0
2006-06-08 03:20:00,145.246,145.267,145.232,145.242,589000001.0
2006-06-08 03:25:00,145.243,145.289,145.235,145.238,562000002.0
2006-06-08 03:30:00,145.247,145.296,145.247,145.263,456300000.0
2006-06-08 03:35:00,145.257,145.279,145.238,145.259,549699998.0
2006-06-08 03:40:00,145.26,145.271,145.231,145.251,494999994.0
2006-06-08 03:45:00,145.236,145.236,145.202,145.209,395700001.0
2006-06-08 03:50:00,145.22,145.272,145.21,145.272,494000004.0
2006-06-08 03:55:00,145.274,145.295,145.254,145.277,460200001.0
2006-06-08 04:00:00,145.277,145.312,145.267,145.303,459799998.0
2006-06-08 04:05:00,145.289,145.316,145.261,145.28,370299998.0
2006-06-08 04:10:00,145.282,145.318,145.262,145.272,298100002.0
2006-06-08 04:15:00,145.269,145.286,145.235,145.239,421399999.0
2006-06-08 04:20:00,145.247,145.264,145.23,145.256,554799990.0
2006-06-08 04:25:00,145.255,145.29,145.255,145.274,482799995.0
2006-06-08 04:30:00,145.282,145.283,145.259,145.259,337700000.0
2006-06-08 04:35:00,145.256,145.282,145.246,145.255,290600001.0
2006-06-08 04:40:00,145.257,145.257,145.203,145.221,545300001.0
2006-06-08 04:45:00,145.219,145.227,145.191,145.218,391999998.0
2006-06-08 04:50:00,145.214,145.215,145.191,145.205,509500001.0
2006-06-08 04:55:00,145.202,145.207,145.147,145.147,320799999.0
2006-06-08 05:00:00,145.144,145.188,145.131,145.162,530100001.0
2006-06-08 05:05:00,145.164,145.185,145.136,145.185,443400005.0
2006-06-08 05:10:00,145.186,145.191,145.144,145.152,423100004.0
2006-06-08 05:15:00,145.149,145.186,145.135,145.18,463000003.0
2006-06-08 05:20:00,145.185,145.185,145.149,145.155,484200007.0
2006-06-08 05:25:00,145.155,145.158,145.137,145.15,355199999.0
2006-06-08 05:30:00,145.145,145.167,145.145,145.158,331900002.0
2006-06-08 05:35:00,145.148,145.189,145.14,145.163,356499997.0
2006-06-08 05:40:00,145.153,145.22,145.134,145.208,471900005.0
2006-06-08 05:45:00,145.203,145.21,145.161,145.182,616500003.0
2006-06-08 05:50:00,145.18,145.197,145.169,145.177,490399998.0
2006-06-08 05:55:00,145.174,145.187,145.153,145.173,543100000.0
2006-06-08 06:00:00,145.162,145.19,145.162,145.169,317400002.0
2006-06-08 06:05:00,145.165,145.194,145.158,145.173,467200000.0
2006-06-08 06:10:00,145.168,145.183,145.154,145.171,460499997.0
2006-06-08 06:15:00,145.17,145.188,145.149,145.181,284100002.0
2006-06-08 06:20:00,145.179,145.202,145.175,145.179,431200000.0
2006-06-08 06:25:00,145.182,145.185,145.15,145.185,526900005.0
2006-06-08 06:30:00,145.19,145.215,145.189,145.202,372999997.0
2006-06-08 06:35:00,145.202,145.206,145.151,145.158,409299993.0
2006-06-08 06:40:00,145.152,145.222,145.152,145.19,564400002.0
2006-06-08 06:45:00,145.185,145.185,145.155,145.168,383599998.0
2006-06-08 06:50:00,145.166,145.181,145.154,145.161,256500000.0
2006-06-08 06:55:00,145.162,145.185,145.161,145.172,504599998.0
2006-06-08 07:00:00,145.175,145.21,145.163,145.21,697600008.0
2006-06-08 07:05:00,145.2,145.251,145.191,145.243,561300000.0
2006-06-08 07:10:00,145.236,145.253,145.205,145.215,462999996.0
2006-06-08 07:15:00,145.217,145.254,145.217,145.243,394500002.0
2006-06-08 07:20:00,145.234,145.268,145.231,145.244,396900004.0
2006-06-08 07:25:00,145.242,145.258,145.212,145.248,441100001.0
2006-06-08 07:30:00,145.24,145.281,145.228,145.251,587900006.0
2006-06-08 07:35:00,145.245,145.264,145.233,145.253,426500000.0
2006-06-08 07:40:00,145.252,145.303,145.252,145.301,510599998.0
2006-06-08 07:45:00,145.29,145.334,145.269,145.332,732599993.0
2006-06-08 07:50:00,145.325,145.342,145.302,145.328,413499998.0
2006-06-08 07:55:00,145.333,145.35,145.299,145.335,413100003.0
2006-06-08 08:00:00,145.332,145.376,145.325,145.368,475299995.0
2006-06-08 08:05:00,145.366,145.407,145.361,145.378,432000004.0
2006-06-08 08:10:00,145.38,145.428,145.375,145.393,564200003.0
2006-06-08 08:15:00,145.394,145.396,145.352,145.368,633600000.0
2006-06-08 08:20:00,145.354,145.42,145.354,145.42,479299996.0
2006-06-08 08:25:00,145.411,145.422,145.378,145.395,340400001.0
2006-06-08 08:30:00,145.397,145.403,145.322,145.356,535199994.0
2006-06-08 08:35:00,145.352,145.377,145.28,145.312,458200003.0
2006-06-08 08:40:00,145.311,145.34,145.304,145.322,521500001.0
2006-06-08 08:45:00,145.311,145.375,145.299,145.37,565000002.0
2006-06-08 08:50:00,145.376,145.433,145.352,145.395,376400001.0
2006-06-08 08:55:00,145.395,145.415,145.377,145.41,496699998.0
2006-06-08 09:00:00,145.41,145.42,145.299,145.299,457200000.0
2006-06-08 09:05:00,145.294,145.37,145.294,145.316,403099993.0
2006-06-08 09:10:00,145.305,145.326,145.274,145.29,636199999.0
2006-06-08 09:15:00,145.284,145.294,145.247,145.27,414500002.0
2006-06-08 09:20:00,145.266,145.327,145.228,145.307,412200001.0
2006-06-08 09:25:00,145.308,145.369,145.3,145.349,379700001.0
2006-06-08 09:30:00,145.362,145.381,145.343,145.343,527399995.0
2006-06-08 09:35:00,145.328,145.342,145.308,145.329,374100002.0
2006-06-08 09:40:00,145.324,145.343,145.286,145.317,412999997.0
2006-06-08 09:45:00,145.319,145.326,145.28,145.287,641500001.0
2006-06-08 09:50:00,145.289,145.322,145.279,145.314,552699996.0
2006-06-08 09:55:00,145.324,145.376,145.313,145.345,623699994.0
2006-06-08 10:00:00,145.301,145.321,145.235,145.255,668699997.0
2006-06-08 10:05:00,145.266,145.277,145.218,145.218,469199994.0
2006-06-08 10:10:00,145.22,145.235,145.199,145.228,400500003.0
2006-06-08 10:15:00,145.219,145.259,145.214,145.242,486400004.0
2006-06-08 10:20:00,145.245,145.292,145.217,145.279,592799993.0
2006-06-08 10:25:00,145.272,145.3,145.241,145.288,527599997.0
2006-06-08 10:30:00,145.12,145.293,144.886,145.285,542800000.0
2006-06-08 10:35:00,145.277,145.314,145.268,145.295,501399997.0
2006-06-08 10:40:00,145.302,145.31,145.265,145.278,494299997.0
2006-06-08 10:45:00,145.268,145.268,145.223,145.23,401500001.0
2006-06-08 10:50:00,145.235,145.313,145.226,145.31,535899994.0
2006-06-08 10:55:00,145.314,145.337,145.279,145.288,491600001.0
2006-06-08 11:00:00,145.3,145.339,145.29,145.307,426800000.0
2006-06-08 11:05:00,145.31,145.31,145.245,145.249,398000001.0
2006-06-08 11:10:00,145.253,145.286,145.239,145.278,486600002.0
2006-06-08 11:15:00,145.275,145.351,145.275,145.336,384700000.0
2006-06-08 11:20:00,145.332,145.349,145.319,145.328,609700001.0
2006-06-08 11:25:00,145.321,145.328,145.276,145.308,480899996.0
2006-06-08 11:30:00,145.308,145.336,145.295,145.322,434600001.0
2006-06-08 11:35:00,145.321,145.39,145.264,145.279,610299995.0
2006-06-08 11:40:00,145.257,145.285,145.226,145.277,395300001.0
2006-06-08 11:45:00,145.275,145.283,145.23,145.275,503099997.0
2006-06-08 11:50:00,145.259,145.267,145.227,145.237,454699997.0
2006-06-08 11:55:00,145.24,145.24,145.181,145.201,644399997.0
2006-06-08 12:00:00,145.207,145.228,145.174,145.225,571699999.0
2006-06-08 12:05:00,145.233,145.265,145.2,145.254,422100002.0
2006-06-08 12:10:00,145.262,145.326,145.258,145.326,380100000.0
2006-06-08 12:15:00,145.329,145.375,145.311,145.356,489200001.0
2006-06-08 12:20:00,145.358,145.385,145.347,145.372,524699994.0
2006-06-08 12:25:00,145.37,145.394,145.317,145.317,484799999.0
2006-06-08 12:30:00,145.313,145.339,145.283,145.29,411199995.0
2006-06-08 12:35:00,145.302,145.344,145.276,145.276,358700001.0
2006-06-08 12:40:00,145.278,145.284,145.26,145.272,382699998.0
2006-06-08 12:45:00,145.285,145.3,145.268,145.288,433900000.0
2006-06-08 12:50:00,145.286,145.298,145.272,145.286,525100001.0
2006-06-08 12:55:00,145.284,145.298,144.706,144.706,448499998.0
2006-06-08 13:00:00,144.789,145.274,144.365,145.245,408100001.0
2006-06-08 13:05:00,145.234,145.265,145.234,145.247,529500002.0
2006-06-08 13:10:00,145.24,145.304,145.237,145.297,433700003.0
2006-06-08 13:15:00,145.295,145.326,145.268,145.269,401600002.0
2006-06-08 13:20:00,145.277,145.288,145.21,145.22,514899997.0
2006-06-08 13:25:00,145.215,145.274,145.215,145.272,383100000.0
2006-06-08 13:30:00,145.273,145.301,145.262,145.285,376399998.0
2006-06-08 13:35:00,145.274,145.32,145.274,145.32,418600002.0
2006-06-08 13:40:00,145.314,145.351,145.295,145.295,540300003.0
2006-06-08 13:45:00,145.282,145.318,145.187,145.187,458799998.0
2006-06-08 13:50:00,145.177,145.373,145.16,145.365,499099998.0
2006-06-08 13:55:00,145.429,145.491,145.409,145.409,428799999.0
2006-06-08 14:00:00,145.414,145.433,145.317,145.398,606500002.0
2006-06-08 14:05:00,145.382,145.406,145.362,145.405,435199998.0
2006-06-08 14:10:00,145.419,145.627,145.419,145.627,490500001.0
2006-06-08 14:15:00,145.633,145.678,145.612,145.657,665300007.0
2006-06-08 14:20:00,145.658,145.686,145.604,145.615,392300001.0
2006-06-08 14:25:00,145.586,145.602,145.47,145.47,472100001.0
2006-06-08 14:30:00,145.422,145.52,145.085,145.357,398999999.0
2006-06-08 14:35:00,145.364,145.398,145.316,145.352,643799993.0
2006-06-08 14:40:00,145.362,145.362,145.017,145.018,445199997.0
2006-06-08 14:45:00,144.999,145.156,144.985,145.13,454599998.0
2006-06-08 14:50:00,145.113,145.15,145.053,145.15,570699997.0
2006-06-08 14:55:00,145.16,145.219,145.16,145.179,573600002.0
2006-06-08 15:00:00,145.17,145.17,145.064,145.069,632299997.0
2006-06-08 15:05:00,145.047,145.099,145.006,145.006,544600004.0
2006-06-08 15:10:00,144.993,145.018,144.796,144.848,482000002.0
2006-06-08 15:15:00,144.84,144.871,144.807,144.831,488399994.0
2006-06-08 15:20:00,144.833,144.866,144.766,144.779,303099998.0
2006-06-08 15:25:00,144.773,144.809,144.645,144.71,520900000.0
2006-06-08 15:30:00,144.698,144.705,144.559,144.63,510699997.0
2006-06-08 15:35:00,144.629,144.629,144.53,144.544,434400002.0
2006-06-08 15:40:00,144.55,144.597,144.55,144.58,509300000.0
2006-06-08 15:45:00,144.576,144.607,144.54,144.57,596499998.0
2006-06-08 15:50:00,144.576,144.663,144.564,144.655,575899997.0
2006-06-08 15:55:00,144.655,144.673,144.586,144.6,370600000.0
2006-06-08 16:00:00,144.599,144.626,144.589,144.626,495700004.0
2006-06-08 16:05:00,144.625,144.761,144.601,144.756,464500002.0
2006-06-08 16:10:00,144.736,144.736,144.622,144.63,498000001.0
2006-06-08 16:15:00,144.628,144.672,144.618,144.663,555100000.0
2006-06-08 16:20:00,144.669,144.7,144.627,144.692,410799997.0
2006-06-08 16:25:00,144.691,144.691,144.575,144.575,434399996.0
2006-06-08 16:30:00,144.578,144.578,144.519,144.519,508799993.0
2006-06-08 16:35:00,144.519,144.534,144.444,144.454,364599997.0
2006-06-08 16:40:00,144.448,144.532,144.448,144.488,505899996.0
2006-06-08 16:45:00,144.485,144.485,144.434,144.465,663899997.0
2006-06-08 16:50:00,144.464,144.508,144.453,144.468,430499998.0
2006-06-08 16:55:00,144.465,144.475,144.429,144.458,431400002.0
2006-06-08 17:00:00,144.459,144.461,144.414,144.44,473299997.0
2006-06-08 17:05:00,144.428,144.464,144.415,144.42,432199998.0
2006-06-08 17:10:00,144.425,144.442,144.39,144.395,437600002.0
2006-06-08 17:15:00,144.387,144.399,144.343,144.376,544300002.0
2006-06-08 17:20:00,144.39,144.431,144.39,144.425,359799999.0
2006-06-08 17:25:00,144.434,144.496,144.406,144.496,736100001.0
2006-06-08 17:30:00,144.484,144.541,144.461,144.529,305000000.0
2006-06-08 17:35:00,144.521,144.534,144.48,144.5,317799998.0
2006-06-08 17:40:00,144.493,144.531,144.493,144.52,485399997.0
2006-06-08 17:45:00,144.522,144.523,144.453,144.455,664099997.0
2006-06-08 17:50:00,144.433,144.467,144.392,144.467,458799994.0
2006-06-08 17:55:00,144.462,144.479,144.451,144.463,542100001.0
2006-06-08 18:00:00,144.466,144.471,144.36,144.405,6711799994.0
2006-06-08 18:05:00,144.408,144.535,144.385,144.513,7731599987.0
2006-06-08 18:10:00,144.521,144.534,144.452,144.5,5336700000.0
2006-06-08 18:15:00,144.513,144.547,144.474,144.505,5196899998.0
2006-06-08 18:20:00,144.507,144.539,144.455,144.472,6567800019.0
2006-06-08 18:25:00,144.474,144.505,144.413,144.457,4208599995.0
2006-06-08 18:30:00,144.463,144.485,144.438,144.44,5500099995.0
2006-06-08 18:35:00,144.448,144.47,144.418,144.44,3032599991.0
2006-06-08 18:40:00,144.44,144.497,144.424,144.48,3064699985.0
2006-06-08 18:45:00,144.477,144.503,144.447,144.461,2095299997.0
2006-06-08 18:50:00,144.464,144.482,144.444,144.452,4105999999.0
2006-06-08 18:55:00,144.445,144.462,144.421,144.457,3146099995.0
2006-06-08 19:00:00,144.453,144.467,144.412,144.414,2371999996.0
2006-06-08 19:05:00,144.409,144.448,144.367,144.432,4185999981.0
2006-06-08 19:10:00,144.433,144.433,144.386,144.395,1284400008.0
2006-06-08 19:15:00,144.39,144.406,144.369,144.39,2722799999.0
2006-06-08 19:20:00,144.397,144.407,144.371,144.38,2516799994.0
2006-06-08 19:25:00,144.38,144.4,144.369,144.377,3340999992.0
2006-06-08 19:30:00,144.367,144.393,144.324,144.367,3480499984.0
2006-06-08 19:35:00,144.365,144.395,144.359,144.371,2566399994.0
2006-06-08 19:40:00,144.364,144.389,144.338,144.357,2496399994.0
2006-06-08 19:45:00,144.358,144.384,144.35,144.366,1937499997.0
2006-06-08 19:50:00,144.362,144.364,144.313,144.335,1961999994.0
2006-06-08 19:55:00,144.336,144.363,144.333,144.333,2447000006.0
2006-06-08 20:00:00,144.349,144.382,144.323,144.326,1411199994.0
2006-06-08 20:05:00,144.325,144.349,144.315,144.335,2335699996.0
2006-06-08 20:10:00,144.332,144.351,144.325,144.332,2636400007.0
2006-06-08 20:15:00,144.336,144.382,144.332,144.34,1862599996.0
2006-06-08 20:20:00,144.34,144.369,144.33,144.36,1767400004.0
2006-06-08 20:25:00,144.363,144.419,144.36,144.403,3880699986.0
2006-06-08 20:30:00,144.405,144.45,144.385,144.414,5341499993.0
2006-06-08 20:35:00,144.417,144.42,144.33,144.34,2926299995.0
2006-06-08 20:40:00,144.335,144.371,144.319,144.361,3124199996.0
2006-06-08 20:45:00,144.366,144.366,144.311,144.338,3128800001.0
2006-06-08 20:50:00,144.339,144.357,144.315,144.345,2803799992.0
2006-06-08 20:55:00,144.338,144.362,144.32,144.324,4943899999.0
2006-06-08 21:00:00,144.317,144.384,144.316,144.373,3863500004.0
2006-06-08 21:05:00,144.37,144.371,144.332,144.343,2179999999.0
2006-06-08 21:10:00,144.347,144.43,144.347,144.415,2438399988.0
2006-06-08 21:15:00,144.413,144.417,144.374,144.395,2436899999.0
2006-06-08 21:20:00,144.398,144.432,144.376,144.422,3949099989.0
2006-06-08 21:25:00,144.427,144.462,144.408,144.427,1405999994.0
2006-06-08 21:30:00,144.422,144.457,144.419,144.433,1387700000.0
2006-06-08 21:35:00,144.434,144.458,144.429,144.433,909699995.0
2006-06-08 21:40:00,144.43,144.448,144.418,144.443,1866800003.0
2006-06-08 21:45:00,144.441,144.447,144.424,144.44,1390800002.0
2006-06-08 21:50:00,144.441,144.448,144.406,144.41,426299999.0
2006-06-08 21:55:00,144.412,144.442,144.404,144.43,456100002.0
2006-06-08 22:00:00,144.425,144.438,144.391,144.394,1435199998.0
2006-06-08 22:05:00,144.39,144.409,144.389,144.409,587399995.0
2006-06-08 22:10:00,144.411,144.453,144.405,144.418,844100005.0
2006-06-08 22:15:00,144.422,144.434,144.41,144.411,698499998.0
2006-06-08 22:20:00,144.41,144.43,144.405,144.408,596599998.0
2006-06-08 22:25:00,144.405,144.409,144.385,144.403,1327999998.0
2006-06-08 22:30:00,144.409,144.448,144.409,144.432,828699998.0
2006-06-08 22:35:00,144.431,144.491,144.431,144.483,1299499993.0
2006-06-08 22:40:00,144.484,144.492,144.461,144.466,1216399997.0
2006-06-08 22:45:00,144.464,144.477,144.437,144.466,940799998.0
2006-06-08 22:50:00,144.459,144.479,144.44,144.477,646699996.0
2006-06-08 22:55:00,144.474,144.507,144.46,144.467,649800001.0
2006-06-08 23:00:00,144.485,144.535,144.437,144.501,490600001.0
2006-06-08 23:05:00,144.476,144.506,144.448,144.473,487700003.0
2006-06-08 23:10:00,144.443,144.51,144.443,144.485,618299997.0
2006-06-08 23:15:00,144.463,144.498,144.404,144.416,421400002.0
2006-06-08 23:20:00,144.425,144.463,144.384,144.447,390599996.0
2006-06-08 23:25:00,144.445,144.453,144.392,144.438,512200000.0
2006-06-08 23:30:00,144.409,144.494,144.402,144.437,429700002.0
2006-06-08 23:35:00,144.432,144.439,144.394,144.405,475899998.0
2006-06-08 23:40:00,144.392,144.395,144.357,144.373,390900005.0
2006-06-08 23:45:00,144.384,144.395,144.267,144.267,433899996.0
2006-06-08 23:50:00,144.271,144.311,144.266,144.27,365600000.0
2006-06-08 23:55:00,144.26,144.275,144.22,144.22,516600001.0
2006-06-09 00:00:00,144.207,144.225,144.166,144.166,347600002.0
2006-06-09 00:05:00,144.165,144.188,144.162,144.165,466299996.0
2006-06-09 00:10:00,144.171,144.177,144.124,144.128,457399994.0
2006-06-09 00:15:00,144.125,144.125,144.08,144.08,499299997.0
2006-06-09 00:20:00,144.071,144.128,144.04,144.089,476599997.0
2006-06-09 00:25:00,144.093,144.107,144.013,144.032,512100000.0
2006-06-09 00:30:00,144.016,144.049,144.0,144.034,450899995.0
2006-06-09 00:35:00,144.021,144.045,143.953,143.982,479700006.0
2006-06-09 00:40:00,144.0,144.025,143.942,144.02,411399998.0
2006-06-09 00:45:00,144.009,144.081,143.974,144.071,332699998.0
2006-06-09 00:50:00,144.049,144.095,144.001,144.023,461599996.0
2006-06-09 00:55:00,144.014,144.085,144.004,144.079,563999998.0
2006-06-09 01:00:00,144.076,144.106,144.065,144.087,526000002.0
2006-06-09 01:05:00,144.089,144.102,144.068,144.079,335399997.0
2006-06-09 01:10:00,144.077,144.078,144.043,144.055,490900001.0
2006-06-09 01:15:00,144.056,144.065,144.012,144.017,514399999.0
2006-06-09 01:20:00,144.023,144.077,144.017,144.059,554399998.0
2006-06-09 01:25:00,144.063,144.063,144.016,144.043,550900000.0
2006-06-09 01:30:00,144.033,144.058,143.979,143.988,583199996.0
2006-06-09 01:35:00,143.993,144.077,143.95,144.037,626099999.0
2006-06-09 01:40:00,144.034,144.061,144.023,144.048,416600004.0
2006-06-09 01:45:00,144.059,144.071,144.033,144.043,345599996.0
2006-06-09 01:50:00,144.037,144.063,144.025,144.053,414999997.0
2006-06-09 01:55:00,144.065,144.074,144.045,144.069,508699995.0
2006-06-09 02:00:00,144.069,144.069,143.952,143.952,333700000.0
2006-06-09 02:05:00,143.931,143.975,143.92,143.92,466700002.0
2006-06-09 02:10:00,143.916,143.929,143.846,143.882,662199993.0
2006-06-09 02:15:00,143.899,143.916,143.876,143.884,408299998.0
2006-06-09 02:20:00,143.896,143.97,143.891,143.95,369300001.0
2006-06-09 02:25:00,143.935,143.975,143.935,143.97,363899994.0
2006-06-09 02:30:00,143.966,143.981,143.944,143.949,410699997.0
2006-06-09 02:35:00,143.951,143.982,143.951,143.974,618700001.0
2006-06-09 02:40:00,143.975,143.978,143.941,143.953,654900001.0
2006-06-09 02:45:00,143.96,144.053,143.957,144.051,402000000.0
2006-06-09 02:50:00,144.053,144.065,144.008,144.03,491500000.0
2006-06-09 02:55:00,144.017,144.066,144.011,144.011,494100001.0
2006-06-09 03:00:00,144.006,144.006,143.955,144.001,462899996.0
2006-06-09 03:05:00,143.993,144.016,143.982,144.01,318099999.0
2006-06-09 03:10:00,144.0,144.024,143.996,144.016,466299998.0
2006-06-09 03:15:00,144.008,144.05,143.995,144.012,524700001.0
2006-06-09 03:20:00,144.01,144.084,144.01,144.083,514800002.0
2006-06-09 03:25:00,144.092,144.12,144.076,144.12,659699993.0
2006-06-09 03:30:00,144.12,144.13,144.062,144.064,411500002.0
2006-06-09 03:35:00,144.06,144.107,144.038,144.089,552199996.0
2006-06-09 03:40:00,144.084,144.093,144.029,144.03,446299996.0
2006-06-09 03:45:00,144.035,144.08,144.031,144.066,245900001.0
2006-06-09 03:50:00,144.062,144.062,144.022,144.03,337300000.0
2006-06-09 03:55:00,144.024,144.061,144.014,144.057,329700000.0
2006-06-09 04:00:00,144.052,144.065,144.017,144.027,260500000.0
2006-06-09 04:05:00,144.031,144.033,144.007,144.019,486500000.0
2006-06-09 04:10:00,144.02,144.02,143.99,144.0,520200001.0
2006-06-09 04:15:00,143.994,144.009,143.981,144.002,499799999.0
2006-06-09 04:20:00,144.013,144.02,143.985,143.987,279899997.0
2006-06-09 04:25:00,143.976,144.012,143.969,144.005,571199995.0
2006-06-09 04:30:00,144.02,144.02,143.986,144.005,430700001.0
2006-06-09 04:35:00,144.006,144.024,144.004,144.016,388599999.0
2006-06-09 04:40:00,144.028,144.033,143.996,144.002,452500003.0
2006-06-09 04:45:00,144.005,144.013,143.993,144.007,386800001.0
2006-06-09 04:50:00,144.005,144.021,143.996,144.002,272700000.0
2006-06-09 04:55:00,144.0,144.013,143.991,144.004,485199996.0
2006-06-09 05:00:00,144.005,144.029,144.001,144.017,560199997.0
2006-06-09 05:05:00,144.009,144.02,143.998,144.009,342599999.0
2006-06-09 05:10:00,144.005,144.017,143.997,144.005,598900007.0
2006-06-09 05:15:00,144.012,144.029,143.995,144.001,601599994.0
2006-06-09 05:20:00,144.015,144.023,144.0,144.012,326700002.0
2006-06-09 05:25:00,144.004,144.023,143.983,144.003,408599997.0
2006-06-09 05:30:00,144.007,144.008,143.972,143.987,500399997.0
2006-06-09 05:35:00,143.994,144.0,143.967,143.978,303999999.0
2006-06-09 05:40:00,143.978,143.998,143.964,143.985,336000001.0
2006-06-09 05:45:00,143.978,143.993,143.964,143.982,545300001.0
2006-06-09 05:50:00,143.993,144.067,143.99,144.067,676099996.0
2006-06-09 05:55:00,144.066,144.08,144.044,144.057,397400000.0
2006-06-09 06:00:00,144.047,144.067,144.043,144.051,490699999.0
2006-06-09 06:05:00,144.053,144.053,144.013,144.04,443700001.0
2006-06-09 06:10:00,144.033,144.041,144.01,144.027,418199995.0
2006-06-09 06:15:00,144.032,144.032,143.994,144.012,457499998.0
2006-06-09 06:20:00,144.013,144.022,143.982,144.005,341900002.0
2006-06-09 06:25:00,144.009,144.032,143.999,144.005,510999995.0
2006-06-09 06:30:00,144.007,144.009,143.978,143.995,388699998.0
2006-06-09 06:35:00,144.01,144.021,143.985,143.985,474400003.0
2006-06-09 06:40:00,143.974,143.991,143.974,143.983,461800003.0
2006-06-09 06:45:00,143.99,143.995,143.939,143.957,275799999.0
2006-06-09 06:50:00,143.964,143.977,143.933,143.935,468600001.0
2006-06-09 06:55:00,143.931,143.957,143.911,143.911,511699996.0
2006-06-09 07:00:00,143.895,143.895,143.829,143.874,449700003.0
2006-06-09 07:05:00,143.865,143.919,143.865,143.91,551799999.0
2006-06-09 07:10:00,143.92,143.925,143.899,143.917,545800006.0
2006-06-09 07:15:00,143.905,143.934,143.898,143.931,547099997.0
2006-06-09 07:20:00,143.928,143.97,143.916,143.955,346200001.0
2006-06-09 07:25:00,143.953,143.96,143.91,143.918,401400001.0
2006-06-09 07:30:00,143.918,143.955,143.912,143.955,523299999.0
2006-06-09 07:35:00,143.952,143.97,143.943,143.96,457200005.0
2006-06-09 07:40:00,143.952,143.984,143.948,143.976,487600001.0
2006-06-09 07:45:00,143.975,143.991,143.96,143.963,332799998.0
2006-06-09 07:50:00,143.968,144.013,143.968,144.011,419899999.0
2006-06-09 07:55:00,144.003,144.036,144.0,144.036,712700004.0
2006-06-09 08:00:00,144.037,144.078,144.03,144.053,481199999.0
2006-06-09 08:05:00,144.047,144.086,144.042,144.047,394499996.0
2006-06-09 08:10:00,144.052,144.071,144.03,144.051,495600000.0
2006-06-09 08:15:00,144.058,144.07,144.042,144.059,476799997.0
2006-06-09 08:20:00,144.066,144.098,144.029,144.037,401100001.0
2006-06-09 08:25:00,144.033,144.064,144.015,144.047,374199997.0
2006-06-09 08:30:00,144.045,144.047,143.983,144.04,538300003.0
2006-06-09 08:35:00,144.034,144.034,143.897,143.9,441700000.0
2006-06-09 08:40:00,143.901,143.924,143.888,143.924,605300001.0
2006-06-09 08:45:00,143.931,143.953,143.905,143.953,452799992.0
2006-06-09 08:50:00,143.957,144.033,143.954,144.008,544300001.0
2006-06-09 08:55:00,144.012,144.012,143.973,143.992,502000000.0
2006-06-09 09:00:00,143.992,144.056,143.983,144.05,302400000.0
2006-06-09 09:05:00,144.048,144.057,143.933,143.943,462699998.0
2006-06-09 09:10:00,143.945,144.009,143.945,144.005,656299998.0
2006-06-09 09:15:00,144.011,144.018,143.993,144.013,362500000.0
2006-06-09 09:20:00,144.007,144.019,143.958,143.964,495100002.0
2006-06-09 09:25:00,143.959,144.049,143.947,144.025,562200001.0
2006-06-09 09:30:00,144.031,144.056,143.999,144.048,463299999.0
2006-06-09 09:35:00,144.07,144.199,144.07,144.165,500600002.0
2006-06-09 09:40:00,144.16,144.16,144.101,144.112,398299996.0
2006-06-09 09:45:00,144.118,144.131,144.097,144.117,459800000.0
2006-06-09 09:50:00,144.112,144.131,144.094,144.111,435500000.0
2006-06-09 09:55:00,144.115,144.131,144.092,144.102,486199994.0
2006-06-09 10:00:00,144.105,144.119,144.078,144.11,431999999.0
2006-06-09 10:05:00,144.108,144.115,144.06,144.08,412499998.0
2006-06-09 10:10:00,144.085,144.108,144.072,144.094,524200001.0
2006-06-09 10:15:00,144.089,144.123,144.089,144.119,496000003.0
2006-06-09 10:20:00,144.115,144.133,144.098,144.109,388200000.0
2006-06-09 10:25:00,144.111,144.155,144.111,144.139,467799999.0
2006-06-09 10:30:00,144.142,144.147,144.116,144.138,427899999.0
2006-06-09 10:35:00,144.132,144.172,144.126,144.172,694499993.0
2006-06-09 10:40:00,144.185,144.214,144.178,144.21,532600004.0
2006-06-09 10:45:00,144.207,144.209,144.148,144.167,476800003.0
2006-06-09 10:50:00,144.165,144.165,144.122,144.127,543000001.0
2006-06-09 10:55:00,144.122,144.134,144.104,144.122,509499995.0
2006-06-09 11:00:00,144.132,144.175,144.117,144.163,578600000.0
2006-06-09 11:05:00,144.172,144.178,144.138,144.174,321400002.0
2006-06-09 11:10:00,144.183,144.201,144.159,144.167,396399999.0
2006-06-09 11:15:00,144.15,144.231,144.149,144.196,481499999.0
2006-06-09 11:20:00,144.197,144.267,144.192,144.224,596799995.0
2006-06-09 11:25:00,144.224,144.26,144.198,144.245,586199996.0
2006-06-09 11:30:00,144.252,144.273,144.227,144.254,575599998.0
2006-06-09 11:35:00,144.24,144.258,144.203,144.216,484399998.0
2006-06-09 11:40:00,144.214,144.256,144.214,144.221,455000001.0
2006-06-09 11:45:00,144.215,144.236,144.207,144.217,528900001.0
2006-06-09 11:50:00,144.205,144.24,144.197,144.204,535899992.0
2006-06-09 11:55:00,144.217,144.247,144.206,144.24,493499998.0
2006-06-09 12:00:00,144.234,144.24,144.172,144.177,529599995.0
2006-06-09 12:05:00,144.173,144.262,144.165,144.256,561100004.0
2006-06-09 12:10:00,144.262,144.264,144.223,144.232,494500002.0
2006-06-09 12:15:00,144.227,144.269,144.212,144.24,604000004.0
2006-06-09 12:20:00,144.228,144.268,144.225,144.264,275799997.0
2006-06-09 12:25:00,144.268,144.28,144.25,144.273,422899994.0
2006-06-09 12:30:00,144.275,144.291,144.239,144.245,402399996.0
2006-06-09 12:35:00,144.245,144.262,144.23,144.248,377000000.0
2006-06-09 12:40:00,144.256,144.272,144.252,144.261,461699993.0
2006-06-09 12:45:00,144.272,144.272,144.235,144.257,560000004.0
2006-06-09 12:50:00,144.255,144.264,144.221,144.245,587499992.0
2006-06-09 12:55:00,144.245,144.248,144.184,144.184,329199997.0
2006-06-09 13:00:00,144.204,144.232,144.176,144.222,546599998.0
2006-06-09 13:05:00,144.214,144.227,144.192,144.207,407799999.0
2006-06-09 13:10:00,144.2,144.225,144.197,144.22,430299999.0
2006-06-09 13:15:00,144.216,144.221,144.165,144.188,454999997.0
2006-06-09 13:20:00,144.204,144.206,144.146,144.185,429600002.0
2006-06-09 13:25:00,144.192,144.223,144.183,144.201,500299999.0
2006-06-09 13:30:00,144.188,144.223,144.173,144.22,549000005.0
2006-06-09 13:35:00,144.214,144.259,144.189,144.21,540399995.0
2006-06-09 13:40:00,144.196,144.201,144.109,144.118,315400000.0
2006-06-09 13:45:00,144.122,144.181,144.113,144.134,463100001.0
2006-06-09 13:50:00,144.137,144.205,144.119,144.2,434600003.0
2006-06-09 13:55:00,144.202,144.22,144.168,144.169,457899999.0
2006-06-09 14:00:00,144.171,144.194,144.167,144.187,474899996.0
2006-06-09 14:05:00,144.183,144.264,144.172,144.24,440399998.0
2006-06-09 14:10:00,144.252,144.253,144.212,144.232,472999998.0
2006-06-09 14:15:00,144.235,144.283,144.226,144.283,405000001.0
2006-06-09 14:20:00,144.283,144.317,144.275,144.303,493999999.0
2006-06-09 14:25:00,144.306,144.316,144.202,144.202,419699999.0
2006-06-09 14:30:00,144.105,144.105,143.988,144.063,518799999.0
2006-06-09 14:35:00,144.063,144.09,143.996,144.067,698900000.0
2006-06-09 14:40:00,144.055,144.105,144.041,144.07,587599993.0
2006-06-09 14:45:00,144.08,144.088,143.981,143.99,422099997.0
2006-06-09 14:50:00,144.01,144.04,143.926,143.926,520899998.0
2006-06-09 14:55:00,143.927,143.964,143.896,143.907,663500001.0
2006-06-09 15:00:00,143.92,143.942,143.906,143.915,484299997.0
2006-06-09 15:05:00,143.91,143.942,143.893,143.897,327699993.0
2006-06-09 15:10:00,143.895,143.945,143.865,143.865,357800000.0
2006-06-09 15:15:00,143.85,143.984,143.85,143.984,282900002.0
2006-06-09 15:20:00,143.978,143.985,143.926,143.938,586200003.0
2006-06-09 15:25:00,143.945,144.056,143.905,144.032,685999990.0
2006-06-09 15:30:00,144.027,144.03,143.937,143.953,588900000.0
2006-06-09 15:35:00,143.965,143.98,143.943,143.96,668199999.0
2006-06-09 15:40:00,143.958,143.958,143.909,143.921,580399998.0
2006-06-09 15:45:00,143.925,143.975,143.918,143.958,433799998.0
2006-06-09 15:50:00,143.964,143.999,143.955,143.988,562799996.0
2006-06-09 15:55:00,143.979,144.041,143.968,144.012,568000000.0
2006-06-09 16:00:00,144.013,144.014,143.94,143.952,386299998.0
2006-06-09 16:05:00,143.962,144.046,143.951,144.046,482000001.0
2006-06-09 16:10:00,144.06,144.083,143.99,143.993,342999997.0
2006-06-09 16:15:00,143.98,143.98,143.929,143.941,532699998.0
2006-06-09 16:20:00,143.956,143.971,143.934,143.94,347699997.0
2006-06-09 16:25:00,143.943,143.974,143.909,143.921,301599997.0
2006-06-09 16:30:00,143.925,143.997,143.908,143.958,583999999.0
2006-06-09 16:35:00,143.962,143.968,143.9,143.928,481499994.0
2006-06-09 16:40:00,143.92,143.942,143.865,143.89,479099998.0
2006-06-09 16:45:00,143.9,143.9,143.837,143.865,448699997.0
2006-06-09 16:50:00,143.87,143.902,143.824,143.865,406800003.0
2006-06-09 16:55:00,143.857,143.888,143.814,143.871,508100000.0
2006-06-09 17:00:00,143.902,143.907,143.87,143.9,413099998.0
2006-06-09 17:05:00,143.886,143.891,143.833,143.838,437599997.0
2006-06-09 17:10:00,143.825,143.829,143.794,143.805,527199997.0
2006-06-09 17:15:00,143.803,143.844,143.796,143.8,657700000.0
2006-06-09 17:20:00,143.775,143.775,143.7,143.744,559999998.0
2006-06-09 17:25:00,143.75,143.771,143.717,143.753,416000003.0
2006-06-09 17:30:00,143.749,143.81,143.723,143.81,411899999.0
2006-06-09 17:35:00,143.807,143.91,143.777,143.91,624099991.0
2006-06-09 17:40:00,143.883,143.92,143.861,143.914,597299999.0
2006-06-09 17:45:00,143.903,143.96,143.884,143.947,572199994.0
2006-06-09 17:50:00,143.948,143.948,143.907,143.926,507900006.0
2006-06-09 17:55:00,143.91,143.923,143.838,143.893,635600005.0
2006-06-09 18:00:00,143.898,143.97,143.883,143.941,6348699995.0
2006-06-09 18:05:00,143.939,143.97,143.92,143.951,7218299996.0
2006-06-09 18:10:00,143.957,143.97,143.93,143.941,4950899993.0
2006-06-09 18:15:00,143.947,143.97,143.93,143.961,5300000012.0
2006-06-09 18:20:00,143.966,143.978,143.947,143.961,6327800013.0
2006-06-09 18:25:00,143.964,143.975,143.952,143.974,4181499997.0
2006-06-09 18:30:00,143.974,144.013,143.96,143.99,5267599979.0
2006-06-09 18:35:00,144.0,144.015,143.981,144.0,2970399995.0
2006-06-09 18:40:00,143.996,144.04,143.983,144.037,2557899993.0
2006-06-09 18:45:00,144.027,144.036,144.008,144.017,2222400010.0
2006-06-09 18:50:00,144.018,144.067,144.01,144.025,3674299995.0
2006-06-09 18:55:00,144.029,144.062,144.025,144.044,3806799994.0
2006-06-09 19:00:00,144.037,144.06,144.028,144.05,2346199990.0
2006-06-09 19:05:00,144.054,144.122,144.036,144.082,4317299981.0
2006-06-09 19:10:00,144.09,144.117,144.058,144.088,1089000000.0
2006-06-09 19:15:00,144.078,144.083,144.049,144.067,2977500002.0
2006-06-09 19:20:00,144.072,144.074,144.028,144.042,2816199992.0
2006-06-09 19:25:00,144.037,144.045,144.02,144.025,3362299989.0
2006-06-09 19:30:00,144.028,144.043,144.013,144.013,3726099998.0
2006-06-09 19:35:00,144.013,144.013,143.977,143.978,2673099993.0
2006-06-09 19:40:00,143.983,144.029,143.979,144.002,2303899997.0
2006-06-09 19:45:00,144.0,144.016,143.977,143.995,1669500003.0
2006-06-09 19:50:00,143.995,144.01,143.981,144.008,2133899994.0
2006-06-09 19:55:00,144.012,144.013,143.976,144.004,2463300010.0
2006-06-09 20:00:00,144.013,144.018,143.937,143.95,1672800009.0
2006-06-09 20:05:00,143.947,143.948,143.92,143.935,2250999994.0
2006-06-09 20:10:00,143.928,143.935,143.907,143.915,2917099991.0
2006-06-09 20:15:00,143.92,143.941,143.907,143.931,1954999990.0
2006-06-09 20:20:00,143.93,143.935,143.905,143.926,1823700001.0
2006-06-09 20:25:00,143.926,143.983,143.924,143.973,4024999987.0
2006-06-09 20:30:00,143.973,143.973,143.948,143.965,5099299990.0
2006-06-09 20:35:00,143.963,143.996,143.935,143.993,2905099996.0
2006-06-09 20:40:00,143.991,144.029,143.985,144.024,2875700007.0
2006-06-09 20:45:00,144.037,144.037,143.99,143.998,3085899996.0
2006-06-09 20:50:00,143.99,144.001,143.97,143.996,2790599992.0
2006-06-09 20:55:00,143.997,144.063,143.992,144.06,5136799995.0
2006-06-09 21:00:00,144.065,144.09,144.048,144.059,3917800005.0
2006-06-09 21:05:00,144.057,144.062,144.039,144.055,2825999994.0
2006-06-09 21:10:00,144.057,144.068,144.035,144.056,2538199997.0
2006-06-09 21:15:00,144.056,144.1,144.048,144.068,3364199993.0
2006-06-09 21:20:00,144.062,144.073,144.041,144.051,3948400004.0
2006-06-09 21:25:00,144.049,144.079,144.021,144.021,1561300010.0
2006-06-09 21:30:00,144.012,144.058,144.008,144.017,1477499998.0
2006-06-09 21:35:00,144.023,144.032,144.014,144.024,909600003.0
2006-06-09 21:40:00,144.026,144.058,144.016,144.031,2168299995.0
2006-06-09 21:45:00,144.034,144.042,144.016,144.035,1198399999.0
2006-06-09 21:50:00,144.039,144.052,144.013,144.026,562799994.0
2006-06-09 21:55:00,144.038,144.057,144.03,144.035,578100003.0
2006-06-09 22:00:00,144.034,144.081,144.017,144.075,1351600004.0
2006-06-09 22:05:00,144.069,144.101,144.058,144.095,649700003.0
2006-06-09 22:10:00,144.095,144.114,144.095,144.098,639700000.0
2006-06-09 22:15:00,144.1,144.11,144.052,144.052,788899996.0
2006-06-09 22:20:00,144.05,144.069,144.048,144.069,849199999.0
2006-06-09 22:25:00,144.073,144.109,144.059,144.065,1527100003.0
2006-06-09 22:30:00,144.066,144.076,144.048,144.056,942899998.0
2006-06-09 22:35:00,144.052,144.082,144.042,144.049,1056100000.0
2006-06-09 22:40:00,144.052,144.094,144.05,144.074,1175999997.0
2006-06-09 22:45:00,144.075,144.099,144.062,144.08,990800001.0
2006-06-09 22:50:00,144.077,144.086,144.032,144.033,837799995.0
2006-06-09 22:55:00,144.02,144.023,143.97,143.985,771600001.0
2006-06-11 23:00:00,144.005,144.005,143.993,144.0,320300001.0
2006-06-11 23:05:00,143.998,144.005,143.993,144.0,445999993.0
2006-06-11 23:10:00,143.995,144.005,143.995,144.0,161800000.0
2006-06-11 23:15:00,144.0,144.005,143.99,144.0,243399998.0
2006-06-11 23:20:00,144.005,144.005,143.992,144.005,363500001.0
2006-06-11 23:25:00,144.002,144.005,143.992,144.005,391099999.0
2006-06-11 23:30:00,144.005,144.005,143.995,144.0,227700000.0
2006-06-11 23:35:00,143.989,143.989,143.817,143.839,465300001.0
2006-06-11 23:40:00,143.835,143.851,143.826,143.85,344000000.0
2006-06-11 23:45:00,143.85,143.855,143.842,143.842,410900002.0
2006-06-11 23:50:00,143.85,143.855,143.799,143.805,425699998.0
2006-06-11 23:55:00,143.809,143.83,143.804,143.83,331299998.0
2006-06-12 00:00:00,143.812,143.843,143.81,143.839,504900003.0
2006-06-12 00:05:00,143.847,143.921,143.846,143.898,378299997.0
2006-06-12 00:10:00,143.908,143.951,143.896,143.915,357899999.0
2006-06-12 00:15:00,143.927,143.94,143.899,143.907,356099998.0
2006-06-12 00:20:00,143.91,143.955,143.903,143.943,547699997.0
2006-06-12 00:25:00,143.956,143.958,143.928,143.945,467300000.0
2006-06-12 00:30:00,143.981,143.994,143.931,143.931,450599997.0
2006-06-12 00:35:00,143.929,143.982,143.909,143.968,517499996.0
2006-06-12 00:40:00,143.978,143.979,143.908,143.923,391599998.0
2006-06-12 00:45:00,143.925,143.935,143.917,143.925,422899996.0
2006-06-12 00:50:00,143.918,143.975,143.918,143.97,343499999.0
2006-06-12 00:55:00,143.968,144.002,143.941,143.993,518199997.0
2006-06-12 01:00:00,143.993,144.033,143.976,144.0,584399994.0
2006-06-12 01:05:00,143.998,144.073,143.981,144.072,409700001.0
2006-06-12 01:10:00,144.07,144.07,143.98,143.987,624400001.0
2006-06-12 01:15:00,143.996,144.019,143.981,143.999,479400000.0
2006-06-12 01:20:00,144.004,144.025,143.995,144.015,495200008.0
2006-06-12 01:25:00,144.032,144.071,144.019,144.068,522899993.0
2006-06-12 01:30:00,144.072,144.093,144.023,144.048,642099999.0
2006-06-12 01:35:00,144.055,144.057,143.947,143.955,405500000.0
2006-06-12 01:40:00,143.962,143.98,143.946,143.963,492000000.0
2006-06-12 01:45:00,143.967,143.995,143.967,143.987,373299998.0
2006-06-12 01:50:00,143.993,144.083,143.993,144.046,510099992.0
2006-06-12 01:55:00,144.061,144.097,144.042,144.08,474299998.0
2006-06-12 02:00:00,144.085,144.09,144.0,144.0,336799998.0
2006-06-12 02:05:00,143.985,144.011,143.985,143.988,446099997.0
2006-06-12 02:10:00,143.984,144.017,143.978,143.984,552099996.0
2006-06-12 02:15:00,143.986,144.004,143.963,143.996,447099995.0
2006-06-12 02:20:00,144.014,144.077,144.014,144.077,464999998.0
2006-06-12 02:25:00,144.07,144.086,144.06,144.064,366800001.0
2006-06-12 02:30:00,144.061,144.096,144.04,144.096,402100002.0
2006-06-12 02:35:00,144.092,144.093,144.06,144.067,461999996.0
2006-06-12 02:40:00,144.067,144.095,144.05,144.093,460399996.0
2006-06-12 02:45:00,144.109,144.142,144.089,144.125,545100000.0
2006-06-12 02:50:00,144.137,144.176,144.113,144.17,470999998.0
2006-06-12 02:55:00,144.163,144.177,144.128,144.143,388999997.0
2006-06-12 03:00:00,144.146,144.146,144.114,144.114,441399995.0
2006-06-12 03:05:00,144.115,144.125,144.069,144.069,387400002.0
2006-06-12 03:10:00,144.071,144.077,144.026,144.026,415200002.0
2006-06-12 03:15:00,144.025,144.046,144.007,144.042,431199999.0
2006-06-12 03:20:00,144.041,144.064,144.04,144.055,549399997.0
2006-06-12 03:25:00,144.055,144.058,144.015,144.015,578100001.0
2006-06-12 03:30:00,144.004,144.011,143.983,143.995,400700004.0
2006-06-12 03:35:00,143.999,144.007,143.986,144.007,257399999.0
2006-06-12 03:40:00,144.01,144.025,144.0,144.02,538899998.0
2006-06-12 03:45:00,144.009,144.009,143.987,144.007,344600002.0
2006-06-12 03:50:00,144.002,144.007,143.987,143.997,403600000.0
2006-06-12 03:55:00,143.993,143.994,143.958,143.975,475099997.0
2006-06-12 04:00:00,143.968,144.005,143.968,144.002,358399997.0
2006-06-12 04:05:00,143.991,144.031,143.991,144.012,402800004.0
2006-06-12 04:10:00,144.006,144.041,143.999,144.033,243299998.0
2006-06-12 04:15:00,144.025,144.029,144.011,144.018,480199998.0
2006-06-12 04:20:00,144.023,144.023,143.991,144.011,529700001.0
2006-06-12 04:25:00,144.0,144.018,143.993,144.006,413099999.0
2006-06-12 04:30:00,144.014,144.035,144.009,144.031,390400001.0
2006-06-12 04:35:00,144.028,144.043,144.021,144.026,318600001.0
2006-06-12 04:40:00,144.031,144.059,144.02,144.05,539699999.0
2006-06-12 04:45:00,144.052,144.072,144.047,144.057,218899999.0
2006-06-12 04:50:00,144.06,144.071,144.048,144.066,470299991.0
2006-06-12 04:55:00,144.065,144.083,144.055,144.075,468200002.0
2006-06-12 05:00:00,144.075,144.091,144.06,144.088,431900002.0
2006-06-12 05:05:00,144.089,144.114,144.089,144.098,341599997.0
2006-06-12 05:10:00,144.09,144.095,144.065,144.088,371499999.0
2006-06-12 05:15:00,144.097,144.128,144.085,144.095,413899998.0
2006-06-12 05:20:00,144.096,144.096,144.063,144.085,373200001.0
2006-06-12 05:25:00,144.075,144.093,144.058,144.078,318200002.0
2006-06-12 05:30:00,144.075,144.093,144.061,144.085,392800000.0
2006-06-12 05:35:00,144.085,144.097,144.069,144.087,374799998.0
2006-06-12 05:40:00,144.083,144.093,144.067,144.088,517300002.0
2006-06-12 05:45:00,144.083,144.091,144.053,144.082,511300002.0
2006-06-12 05:50:00,144.085,144.103,144.065,144.102,442900004.0
2006-06-12 05:55:00,144.099,144.119,144.089,144.118,306600002.0
2006-06-12 06:00:00,144.11,144.119,144.082,144.082,392100001.0
2006-06-12 06:05:00,144.088,144.102,144.045,144.049,423600001.0
2006-06-12 06:10:00,144.055,144.072,144.052,144.062,517699994.0
2006-06-12 06:15:00,144.069,144.078,144.047,144.057,452899996.0
2006-06-12 06:20:00,144.059,144.073,144.051,144.064,215799999.0
2006-06-12 06:25:00,144.065,144.075,144.054,144.061,531300001.0
2006-06-12 06:30:00,144.058,144.084,144.052,144.076,365699998.0
2006-06-12 06:35:00,144.084,144.109,144.078,144.103,404599999.0
2006-06-12 06:40:00,144.1,144.118,144.077,144.078,622200002.0
2006-06-12 06:45:00,144.08,144.085,144.064,144.064,495400000.0
2006-06-12 06:50:00,144.06,144.079,144.055,144.055,402599996.0
2006-06-12 06:55:00,144.058,144.077,144.053,144.057,618799996.0
2006-06-12 07:00:00,144.059,144.073,144.043,144.073,365799997.0
2006-06-12 07:05:00,144.066,144.082,144.055,144.071,475399998.0
2006-06-12 07:10:00,144.072,144.114,144.072,144.112,417200002.0
2006-06-12 07:15:00,144.097,144.106,144.078,144.082,334900000.0
2006-06-12 07:20:00,144.072,144.082,144.062,144.077,317200001.0
2006-06-12 07:25:00,144.076,144.097,144.06,144.072,422799996.0
2006-06-12 07:30:00,144.063,144.066,144.045,144.06,477099999.0
2006-06-12 07:35:00,144.055,144.07,144.035,144.065,378399997.0
2006-06-12 07:40:00,144.061,144.097,144.052,144.07,420300000.0
2006-06-12 07:45:00,144.061,144.114,144.056,144.108,516000000.0
2006-06-12 07:50:00,144.109,144.125,144.098,144.112,414899998.0
2006-06-12 07:55:00,144.117,144.169,144.117,144.138,257299998.0
2006-06-12 08:00:00,144.127,144.142,144.121,144.128,435500005.0
2006-06-12 08:05:00,144.127,144.143,144.11,144.111,472299999.0
2006-06-12 08:10:00,144.116,144.116,144.091,144.096,270700000.0
2006-06-12 08:15:00,144.092,144.12,144.081,144.115,371999998.0
2006-06-12 08:20:00,144.108,144.135,144.095,144.135,565900003.0
2006-06-12 08:25:00,144.134,144.17,144.126,144.157,514199998.0
2006-06-12 08:30:00,144.16,144.231,144.155,144.22,678899998.0
2006-06-12 08:35:00,144.211,144.247,144.18,144.181,458899995.0
2006-06-12 08:40:00,144.173,144.185,144.135,144.144,508100001.0
2006-06-12 08:45:00,144.126,144.164,144.095,144.14,435299997.0
2006-06-12 08:50:00,144.139,144.162,144.077,144.087,525200001.0
2006-06-12 08:55:00,144.097,144.115,144.056,144.112,614800003.0
2006-06-12 09:00:00,144.108,144.138,144.089,144.132,388299998.0
2006-06-12 09:05:00,144.125,144.13,144.068,144.078,417099997.0
2006-06-12 09:10:00,144.063,144.079,144.013,144.026,513499998.0
2006-06-12 09:15:00,144.032,144.033,143.991,144.0,400799998.0
2006-06-12 09:20:00,143.995,144.018,143.993,144.0,529399999.0
2006-06-12 09:25:00,143.995,144.045,143.995,144.034,357600002.0
2006-06-12 09:30:00,144.033,144.092,144.019,144.065,321000003.0
2006-06-12 09:35:00,144.059,144.087,144.051,144.079,404999996.0
2006-06-12 09:40:00,144.096,144.104,144.075,144.088,382199999.0
2006-06-12 09:45:00,144.093,144.097,144.067,144.067,481900000.0
2006-06-12 09:50:00,144.064,144.08,144.021,144.067,339900000.0
2006-06-12 09:55:00,144.063,144.071,144.042,144.061,554299993.0
2006-06-12 10:00:00,144.053,144.072,144.047,144.056,542399994.0
2006-06-12 10:05:00,144.053,144.13,144.053,144.125,542899999.0
2006-06-12 10:10:00,144.132,144.15,144.107,144.141,672300006.0
2006-06-12 10:15:00,144.135,144.207,144.133,144.204,566600001.0
2006-06-12 10:20:00,144.197,144.197,144.137,144.158,633100003.0
2006-06-12 10:25:00,144.162,144.171,144.081,144.093,444499996.0
2006-06-12 10:30:00,144.095,144.096,144.043,144.068,430600000.0
2006-06-12 10:35:00,144.063,144.12,144.043,144.11,511599998.0
2006-06-12 10:40:00,144.099,144.141,144.086,144.118,534399997.0
2006-06-12 10:45:00,144.113,144.143,144.109,144.129,474700003.0
2006-06-12 10:50:00,144.128,144.159,144.116,144.142,789899999.0
2006-06-12 10:55:00,144.139,144.183,144.109,144.174,430900001.0
2006-06-12 11:00:00,144.179,144.215,144.166,144.2,411999996.0
2006-06-12 11:05:00,144.205,144.237,144.198,144.205,670400001.0
2006-06-12 11:10:00,144.196,144.202,144.161,144.202,363900000.0
2006-06-12 11:15:00,144.193,144.21,144.153,144.174,363699997.0
2006-06-12 11:20:00,144.167,144.201,144.152,144.167,577300004.0
2006-06-12 11:25:00,144.165,144.205,144.16,144.187,481599997.0
2006-06-12 11:30:00,144.186,144.218,144.182,144.198,471000000.0
2006-06-12 11:35:00,144.195,144.22,144.177,144.192,535400004.0
2006-06-12 11:40:00,144.197,144.24,144.194,144.219,538500005.0
2006-06-12 11:45:00,144.22,144.252,144.207,144.239,540400001.0
2006-06-12 11:50:00,144.231,144.241,144.194,144.2,430500000.0
2006-06-12 11:55:00,144.208,144.215,144.162,144.173,538099997.0
2006-06-12 12:00:00,144.184,144.216,144.16,144.186,546200003.0
2006-06-12 12:05:00,144.185,144.189,144.131,144.145,585400002.0
2006-06-12 12:10:00,144.15,144.155,144.132,144.142,481300000.0
2006-06-12 12:15:00,144.149,144.185,144.136,144.158,509700001.0
2006-06-12 12:20:00,144.15,144.156,144.099,144.109,348399997.0
2006-06-12 12:25:00,144.106,144.107,144.078,144.084,392200000.0
2006-06-12 12:30:00,144.081,144.093,144.07,144.093,481499998.0
2006-06-12 12:35:00,144.095,144.109,144.081,144.088,417699998.0
2006-06-12 12:40:00,144.089,144.102,144.03,144.098,478900002.0
2006-06-12 12:45:00,144.098,144.112,144.073,144.087,457800000.0
2006-06-12 12:50:00,144.08,144.08,144.02,144.032,474699997.0
2006-06-12 12:55:00,144.039,144.08,144.038,144.079,464499996.0
2006-06-12 13:00:00,144.08,144.122,144.08,144.093,361600001.0
2006-06-12 13:05:00,144.079,144.108,144.072,144.106,469099996.0
2006-06-12 13:10:00,144.1,144.128,144.091,144.128,409200000.0
2006-06-12 13:15:00,144.133,144.155,144.095,144.095,475400002.0
2006-06-12 13:20:00,144.107,144.111,144.08,144.098,296500000.0
2006-06-12 13:25:00,144.09,144.097,144.07,144.08,677299996.0
2006-06-12 13:30:00,144.063,144.063,144.006,144.04,447199999.0
2006-06-12 13:35:00,144.032,144.032,143.968,143.968,462200001.0
2006-06-12 13:40:00,143.95,143.982,143.942,143.96,507200000.0
2006-06-12 13:45:00,143.954,143.984,143.949,143.96,489000000.0
2006-06-12 13:50:00,143.95,143.975,143.94,143.966,419899999.0
2006-06-12 13:55:00,143.96,143.992,143.935,143.942,477299998.0
2006-06-12 14:00:00,143.941,143.988,143.915,143.933,504900003.0
2006-06-12 14:05:00,143.933,143.954,143.865,143.883,446000002.0
2006-06-12 14:10:00,143.893,143.92,143.847,143.865,552300006.0
2006-06-12 14:15:00,143.863,143.882,143.829,143.836,337700000.0
2006-06-12 14:20:00,143.822,143.822,143.777,143.779,401600004.0
2006-06-12 14:25:00,143.771,143.795,143.763,143.774,533399993.0
2006-06-12 14:30:00,143.76,143.79,143.756,143.765,489299995.0
2006-06-12 14:35:00,143.759,143.796,143.744,143.754,493000002.0
2006-06-12 14:40:00,143.749,143.786,143.741,143.766,361600000.0
2006-06-12 14:45:00,143.757,143.771,143.727,143.752,515900005.0
2006-06-12 14:50:00,143.756,143.775,143.75,143.75,377200003.0
2006-06-12 14:55:00,143.75,143.825,143.75,143.82,402299993.0
2006-06-12 15:00:00,143.833,143.865,143.822,143.842,375900001.0
2006-06-12 15:05:00,143.833,143.855,143.823,143.825,410900003.0
2006-06-12 15:10:00,143.822,143.853,143.822,143.832,460999999.0
2006-06-12 15:15:00,143.808,143.875,143.806,143.858,499300003.0
2006-06-12 15:20:00,143.862,143.9,143.854,143.871,456399995.0
2006-06-12 15:25:00,143.862,143.938,143.853,143.938,449199998.0
2006-06-12 15:30:00,143.932,143.952,143.89,143.893,521899998.0
2006-06-12 15:35:00,143.889,143.905,143.863,143.867,410899998.0
2006-06-12 15:40:00,143.863,143.868,143.843,143.845,662999996.0
2006-06-12 15:45:00,143.85,143.892,143.845,143.852,494799997.0
2006-06-12 15:50:00,143.871,143.918,143.861,143.892,489399999.0
2006-06-12 15:55:00,143.891,143.911,143.874,143.895,435799999.0
2006-06-12 16:00:00,143.897,143.982,143.873,143.981,588000002.0
2006-06-12 16:05:00,143.982,143.99,143.96,143.971,485399999.0
2006-06-12 16:10:00,143.972,143.988,143.942,143.988,473699999.0
2006-06-12 16:15:00,144.002,144.011,143.959,143.983,462199999.0
2006-06-12 16:20:00,143.989,143.995,143.953,143.966,245699999.0
2006-06-12 16:25:00,143.978,143.988,143.951,143.956,394099999.0
2006-06-12 16:30:00,143.962,143.965,143.922,143.925,516099993.0
2006-06-12 16:35:00,143.934,143.943,143.908,143.92,450100000.0
2006-06-12 16:40:00,143.91,143.932,143.91,143.92,424899997.0
2006-06-12 16:45:00,143.918,143.947,143.886,143.94,494900002.0
2006-06-12 16:50:00,143.945,143.949,143.903,143.903,452500000.0
2006-06-12 16:55:00,143.896,143.945,143.894,143.915,457300002.0
2006-06-12 17:00:00,143.924,143.927,143.892,143.923,649800001.0
2006-06-12 17:05:00,143.925,143.928,143.835,143.842,503400001.0
2006-06-12 17:10:00,143.835,143.85,143.793,143.828,437100000.0
2006-06-12 17:15:00,143.836,143.838,143.807,143.817,464799999.0
2006-06-12 17:20:00,143.808,143.843,143.796,143.843,504599998.0
2006-06-12 17:25:00,143.844,143.87,143.824,143.833,515199998.0
2006-06-12 17:30:00,143.825,143.846,143.79,143.799,560699997.0
2006-06-12 17:35:00,143.805,143.833,143.795,143.805,466400001.0
2006-06-12 17:40:00,143.79,143.801,143.773,143.801,346299998.0
2006-06-12 17:45:00,143.81,143.81,143.752,143.753,410400002.0
2006-06-12 17:50:00,143.751,143.755,143.728,143.747,345299999.0
2006-06-12 17:55:00,143.738,143.747,143.678,143.687,514200004.0
2006-06-12 18:00:00,143.678,143.68,143.637,143.658,6961000003.0
2006-06-12 18:05:00,143.665,143.77,143.665,143.77,7205699994.0
2006-06-12 18:10:00,143.782,143.818,143.768,143.813,5661200000.0
2006-06-12 18:15:00,143.816,143.826,143.794,143.796,5145099976.0
2006-06-12 18:20:00,143.799,143.821,143.787,143.799,6285099987.0
2006-06-12 18:25:00,143.8,143.843,143.783,143.843,4048900016.0
2006-06-12 18:30:00,143.846,143.853,143.806,143.83,5364800015.0
2006-06-12 18:35:00,143.838,143.855,143.833,143.85,3308699994.0
2006-06-12 18:40:00,143.846,143.886,143.842,143.885,2737099995.0
2006-06-12 18:45:00,143.886,143.902,143.838,143.848,2121099987.0
2006-06-12 18:50:00,143.841,143.864,143.816,143.85,3761999981.0
2006-06-12 18:55:00,143.849,143.872,143.812,143.828,3367300009.0
2006-06-12 19:00:00,143.814,143.825,143.77,143.789,2250800003.0
2006-06-12 19:05:00,143.801,143.839,143.79,143.835,3967999991.0
2006-06-12 19:10:00,143.845,143.852,143.822,143.842,1242499989.0
2006-06-12 19:15:00,143.839,143.861,143.822,143.832,2636900005.0
2006-06-12 19:20:00,143.84,143.864,143.825,143.857,2806400001.0
2006-06-12 19:25:00,143.855,143.868,143.814,143.821,3256100005.0
2006-06-12 19:30:00,143.827,143.834,143.797,143.82,3664800006.0
2006-06-12 19:35:00,143.816,143.828,143.803,143.813,2680499986.0
2006-06-12 19:40:00,143.824,143.832,143.804,143.825,2597300001.0
2006-06-12 19:45:00,143.818,143.832,143.8,143.826,1798199994.0
2006-06-12 19:50:00,143.83,143.85,143.827,143.83,2313200009.0
2006-06-12 19:55:00,143.825,143.852,143.82,143.845,2470099997.0
2006-06-12 20:00:00,143.855,143.888,143.823,143.876,1526099996.0
2006-06-12 20:05:00,143.875,143.938,143.875,143.927,2288599991.0
2006-06-12 20:10:00,143.917,143.948,143.902,143.945,2470899995.0
2006-06-12 20:15:00,143.946,143.951,143.924,143.936,2303800002.0
2006-06-12 20:20:00,143.94,143.959,143.93,143.948,1838799999.0
2006-06-12 20:25:00,143.945,143.948,143.905,143.921,3745000002.0
2006-06-12 20:30:00,143.921,143.977,143.914,143.957,5130599990.0
2006-06-12 20:35:00,143.958,144.015,143.945,144.001,2855299996.0
2006-06-12 20:40:00,143.995,144.033,143.988,144.022,3211699998.0
2006-06-12 20:45:00,144.023,144.029,144.002,144.008,3352499994.0
2006-06-12 20:50:00,144.002,144.015,143.983,143.987,2939099997.0
2006-06-12 20:55:00,143.982,144.01,143.971,144.009,4709799996.0
2006-06-12 21:00:00,144.012,144.045,144.0,144.012,3628199994.0
2006-06-12 21:05:00,144.015,144.036,143.97,143.977,2448899992.0
2006-06-12 21:10:00,143.976,143.995,143.954,143.96,2718399991.0
2006-06-12 21:15:00,143.96,143.981,143.951,143.961,3108400004.0
2006-06-12 21:20:00,143.963,143.965,143.94,143.948,3966799998.0
2006-06-12 21:25:00,143.95,143.96,143.934,143.948,1545999998.0
2006-06-12 21:30:00,143.942,143.958,143.939,143.943,1229699998.0
2006-06-12 21:35:00,143.936,143.96,143.917,143.955,1043199997.0
2006-06-12 21:40:00,143.955,143.995,143.954,143.988,1663699989.0
2006-06-12 21:45:00,143.99,143.995,143.971,143.982,1445000003.0
2006-06-12 21:50:00,143.985,143.989,143.969,143.984,559500008.0
2006-06-12 21:55:00,143.992,144.002,143.962,143.993,482500001.0
2006-06-12 22:00:00,143.995,144.001,143.933,143.938,1413399991.0
2006-06-12 22:05:00,143.941,144.055,143.933,143.962,594800002.0
2006-06-12 22:10:00,143.959,143.987,143.945,143.945,813600000.0
2006-06-12 22:15:00,143.946,143.962,143.915,143.915,520200001.0
2006-06-12 22:20:00,143.913,143.932,143.892,143.895,1002499989.0
2006-06-12 22:25:00,143.888,143.941,143.885,143.941,1303600001.0
2006-06-12 22:30:00,143.943,143.945,143.894,143.915,1013499987.0
2006-06-12 22:35:00,143.918,143.932,143.897,143.923,1483100013.0
2006-06-12 22:40:00,143.925,143.938,143.917,143.927,1184699994.0
2006-06-12 22:45:00,143.927,143.953,143.922,143.944,1000199997.0
2006-06-12 22:50:00,143.942,143.972,143.942,143.972,876000011.0
2006-06-12 22:55:00,143.97,143.978,143.92,143.93,763200000.0
2006-06-12 23:00:00,143.95,143.969,143.899,143.962,508299999.0
2006-06-12 23:05:00,143.97,143.99,143.924,143.971,460100004.0
2006-06-12 23:10:00,143.932,143.966,143.883,143.949,498399998.0
2006-06-12 23:15:00,143.94,143.948,143.879,143.9,613699997.0
2006-06-12 23:20:00,143.898,143.928,143.83,143.867,603499994.0
2006-06-12 23:25:00,143.853,143.926,143.832,143.872,661699998.0
2006-06-12 23:30:00,143.869,143.894,143.862,143.875,480599998.0
2006-06-12 23:35:00,143.882,143.894,143.866,143.867,312499999.0
2006-06-12 23:40:00,143.855,143.913,143.849,143.909,449699999.0
2006-06-12 23:45:00,143.907,143.938,143.882,143.928,421100001.0
2006-06-12 23:50:00,143.935,143.979,143.933,143.976,416600001.0
2006-06-12 23:55:00,143.98,143.98,143.935,143.964,433199993.0
2006-06-13 00:00:00,143.938,143.938,143.863,143.928,271299997.0
2006-06-13 00:05:00,143.938,143.96,143.925,143.96,503800004.0
2006-06-13 00:10:00,143.943,143.969,143.906,143.955,431299999.0
2006-06-13 00:15:00,143.964,143.971,143.902,143.903,440999997.0
2006-06-13 00:20:00,143.898,143.917,143.886,143.906,529499999.0
2006-06-13 00:25:00,143.923,143.973,143.905,143.95,393599999.0
2006-06-13 00:30:00,143.948,143.973,143.94,143.959,302700001.0
2006-06-13 00:35:00,143.962,143.973,143.94,143.953,340800000.0
2006-06-13 00:40:00,143.945,143.962,143.915,143.923,432999995.0
2006-06-13 00:45:00,143.924,143.983,143.916,143.974,390300000.0
2006-06-13 00:50:00,143.972,143.996,143.952,143.98,497599996.0
2006-06-13 00:55:00,143.978,143.984,143.937,143.943,459699997.0
2006-06-13 01:00:00,143.943,143.977,143.936,143.968,562599999.0
2006-06-13 01:05:00,143.974,144.007,143.965,143.978,377200003.0
2006-06-13 01:10:00,143.975,143.987,143.949,143.956,570499999.0
2006-06-13 01:15:00,143.971,143.981,143.948,143.96,567300001.0
2006-06-13 01:20:00,143.953,143.96,143.932,143.94,371900001.0
2006-06-13 01:25:00,143.948,143.956,143.93,143.94,418600004.0
2006-06-13 01:30:00,143.932,143.964,143.911,143.927,453399999.0
2006-06-13 01:35:00,143.925,143.934,143.889,143.904,277100000.0
2006-06-13 01:40:00,143.904,143.913,143.87,143.906,397400000.0
2006-06-13 01:45:00,143.926,143.982,143.926,143.942,340700000.0
2006-06-13 01:50:00,143.939,144.013,143.939,143.99,435500002.0
2006-06-13 01:55:00,143.998,144.002,143.941,143.941,512699993.0
2006-06-13 02:00:00,143.936,143.953,143.895,143.904,467099999.0
2006-06-13 02:05:00,143.91,143.959,143.903,143.938,380300001.0
2006-06-13 02:10:00,143.941,143.953,143.908,143.923,540300001.0
2006-06-13 02:15:00,143.932,143.937,143.901,143.915,527999999.0
2006-06-13 02:20:00,143.924,143.927,143.89,143.927,465300000.0
2006-06-13 02:25:00,143.924,143.948,143.892,143.939,443400003.0
2006-06-13 02:30:00,143.93,143.945,143.9,143.927,438200002.0
2006-06-13 02:35:00,143.934,143.952,143.92,143.92,378999996.0
2006-06-13 02:40:00,143.92,143.938,143.902,143.902,540900004.0
2006-06-13 02:45:00,143.902,143.967,143.898,143.944,472599996.0
2006-06-13 02:50:00,143.948,143.993,143.948,143.988,437700002.0
2006-06-13 02:55:00,143.984,144.011,143.947,143.96,645200002.0
2006-06-13 03:00:00,143.964,143.98,143.939,143.945,512100000.0
2006-06-13 03:05:00,143.945,143.999,143.944,143.961,465899996.0
2006-06-13 03:10:00,143.956,143.971,143.941,143.953,353500002.0
2006-06-13 03:15:00,143.961,143.979,143.956,143.96,376000000.0
2006-06-13 03:20:00,143.948,143.979,143.947,143.975,419100000.0
2006-06-13 03:25:00,143.973,143.978,143.944,143.95,476600005.0
2006-06-13 03:30:00,143.956,143.965,143.934,143.942,335199997.0
2006-06-13 03:35:00,143.939,143.97,143.922,143.97,430400001.0
2006-06-13 03:40:00,143.967,143.978,143.953,143.958,482900001.0
2006-06-13 03:45:00,143.962,143.97,143.951,143.968,315800000.0
2006-06-13 03:50:00,143.969,143.988,143.899,143.9,375200000.0
2006-06-13 03:55:00,143.897,143.905,143.862,143.863,661099995.0
2006-06-13 04:00:00,143.858,143.9,143.854,143.897,463500000.0
2006-06-13 04:05:00,143.889,143.947,143.889,143.907,342600000.0
2006-06-13 04:10:00,143.908,143.923,143.894,143.91,463400002.0
2006-06-13 04:15:00,143.897,143.926,143.892,143.924,394700003.0
2006-06-13 04:20:00,143.932,143.944,143.924,143.926,525299997.0
2006-06-13 04:25:00,143.92,143.936,143.907,143.921,401700001.0
2006-06-13 04:30:00,143.924,143.924,143.898,143.91,625399997.0
2006-06-13 04:35:00,143.91,143.925,143.905,143.917,364199997.0
2006-06-13 04:40:00,143.927,143.939,143.915,143.934,454399998.0
2006-06-13 04:45:00,143.938,143.944,143.915,143.935,450499996.0
2006-06-13 04:50:00,143.937,143.951,143.93,143.933,344200003.0
2006-06-13 04:55:00,143.93,143.936,143.893,143.93,492400002.0
2006-06-13 05:00:00,143.927,143.938,143.914,143.926,480100003.0
2006-06-13 05:05:00,143.922,143.935,143.904,143.915,471900002.0
2006-06-13 05:10:00,143.907,143.92,143.899,143.915,241700000.0
2006-06-13 05:15:00,143.92,143.945,143.913,143.945,274799999.0
2006-06-13 05:20:00,143.949,144.027,143.94,144.009,589699996.0
2006-06-13 05:25:00,144.006,144.02,143.984,143.992,513400003.0
2006-06-13 05:30:00,143.985,143.988,143.956,143.966,298099996.0
2006-06-13 05:35:00,143.977,143.983,143.961,143.975,374100001.0
2006-06-13 05:40:00,143.977,143.989,143.945,143.958,359099997.0
2006-06-13 05:45:00,143.967,143.982,143.951,143.962,377799997.0
2006-06-13 05:50:00,143.963,143.98,143.953,143.975,410500001.0
2006-06-13 05:55:00,143.977,144.008,143.965,144.002,363499995.0
2006-06-13 06:00:00,143.99,144.002,143.97,144.0,578000006.0
2006-06-13 06:05:00,144.001,144.001,143.968,143.987,508799999.0
2006-06-13 06:10:00,143.997,144.04,143.982,144.04,626400001.0
2006-06-13 06:15:00,144.042,144.066,144.015,144.025,283499998.0
2006-06-13 06:20:00,144.02,144.049,144.001,144.008,462300007.0
2006-06-13 06:25:00,144.009,144.028,143.998,144.012,454500001.0
2006-06-13 06:30:00,144.003,144.01,143.983,143.998,452399997.0
2006-06-13 06:35:00,143.985,144.011,143.97,144.002,413699996.0
2006-06-13 06:40:00,143.995,144.013,143.987,144.005,525800002.0
2006-06-13 06:45:00,144.008,144.046,144.008,144.032,392199998.0
2006-06-13 06:50:00,144.03,144.037,143.999,144.001,364599999.0
2006-06-13 06:55:00,143.995,144.038,143.993,144.035,470000005.0
2006-06-13 07:00:00,144.038,144.061,144.025,144.054,482300005.0
2006-06-13 07:05:00,144.045,144.07,144.025,144.037,818100011.0
2006-06-13 07:10:00,144.034,144.052,144.031,144.042,552499996.0
2006-06-13 07:15:00,144.041,144.058,144.0,144.058,416999998.0
2006-06-13 07:20:00,144.065,144.072,144.047,144.065,376199997.0
2006-06-13 07:25:00,144.068,144.116,144.067,144.089,400400001.0
2006-06-13 07:30:00,144.092,144.107,144.078,144.088,532599997.0
2006-06-13 07:35:00,144.08,144.111,144.067,144.093,573300003.0
2006-06-13 07:40:00,144.091,144.125,144.087,144.095,494700003.0
2006-06-13 07:45:00,144.088,144.124,144.088,144.098,380200002.0
2006-06-13 07:50:00,144.106,144.175,144.091,144.164,316900000.0
2006-06-13 07:55:00,144.155,144.169,144.103,144.135,339299997.0
2006-06-13 08:00:00,144.131,144.133,144.059,144.072,472499999.0
2006-06-13 08:05:00,144.073,144.084,143.995,144.084,527199994.0
2006-06-13 08:10:00,144.097,144.156,144.077,144.138,504900001.0
2006-06-13 08:15:00,144.15,144.18,144.128,144.152,479900000.0
2006-06-13 08:20:00,144.152,144.172,144.129,144.171,647600003.0
2006-06-13 08:25:00,144.172,144.222,144.159,144.159,401000001.0
2006-06-13 08:30:00,144.148,144.18,144.13,144.18,599900000.0
2006-06-13 08:35:00,144.171,144.19,144.149,144.169,588400006.0
2006-06-13 08:40:00,144.164,144.187,144.137,144.177,644099995.0
2006-06-13 08:45:00,144.182,144.186,144.109,144.13,664099999.0
2006-06-13 08:50:00,144.137,144.139,144.09,144.1,618200006.0
2006-06-13 08:55:00,144.109,144.121,144.076,144.092,562500002.0
2006-06-13 09:00:00,144.071,144.079,144.033,144.049,443099995.0
2006-06-13 09:05:00,144.069,144.142,144.069,144.097,529200000.0
2006-06-13 09:10:00,144.082,144.087,144.044,144.044,406900000.0
2006-06-13 09:15:00,144.028,144.07,143.999,144.039,439599999.0
2006-06-13 09:20:00,144.037,144.043,143.981,143.992,646899996.0
2006-06-13 09:25:00,143.98,143.993,143.934,143.94,557299997.0
2006-06-13 09:30:00,143.935,143.961,143.925,143.93,558699997.0
2006-06-13 09:35:00,143.924,143.946,143.879,143.895,516799995.0
2006-06-13 09:40:00,143.9,143.973,143.9,143.963,452299998.0
2006-06-13 09:45:00,143.963,143.972,143.942,143.946,575499995.0
2006-06-13 09:50:00,143.936,143.942,143.911,143.925,564499998.0
2006-06-13 09:55:00,143.927,143.972,143.914,143.925,643099996.0
2006-06-13 10:00:00,143.907,143.937,143.859,143.875,362200000.0
2006-06-13 10:05:00,143.886,143.939,143.881,143.881,386999994.0
2006-06-13 10:10:00,143.891,143.972,143.888,143.966,519599999.0
2006-06-13 10:15:00,143.956,143.967,143.893,143.923,538300004.0
2006-06-13 10:20:00,143.913,143.927,143.883,143.883,446200002.0
2006-06-13 10:25:00,143.878,143.91,143.865,143.91,503500005.0
2006-06-13 10:30:00,143.913,143.92,143.859,143.903,400200002.0
2006-06-13 10:35:00,143.882,143.929,143.862,143.929,411999999.0
2006-06-13 10:40:00,143.923,143.965,143.897,143.961,508800000.0
2006-06-13 10:45:00,143.959,143.978,143.906,143.912,417999997.0
2006-06-13 10:50:00,143.909,144.013,143.898,144.013,478999997.0
2006-06-13 10:55:00,144.017,144.017,143.956,143.956,406599999.0
2006-06-13 11:00:00,143.935,143.951,143.863,143.883,508699998.0
2006-06-13 11:05:00,143.886,143.936,143.872,143.929,412300001.0
2006-06-13 11:10:00,143.927,143.985,143.927,143.94,519000000.0
2006-06-13 11:15:00,143.932,143.973,143.907,143.97,630100002.0
2006-06-13 11:20:00,143.965,143.98,143.934,143.954,454900003.0
2006-06-13 11:25:00,143.95,143.958,143.882,143.911,436400002.0
2006-06-13 11:30:00,143.913,143.937,143.899,143.922,516699999.0
2006-06-13 11:35:00,143.927,144.011,143.912,143.932,576799996.0
2006-06-13 11:40:00,143.925,143.98,143.91,143.98,519799997.0
2006-06-13 11:45:00,143.994,144.126,143.994,144.095,639399998.0
2006-06-13 11:50:00,144.082,144.13,144.079,144.096,493600002.0
2006-06-13 11:55:00,144.096,144.121,144.07,144.095,687400001.0
2006-06-13 12:00:00,144.089,144.134,144.089,144.128,496600002.0
2006-06-13 12:05:00,144.121,144.13,144.105,144.13,471200002.0
2006-06-13 12:10:00,144.138,144.171,144.125,144.158,511399998.0
2006-06-13 12:15:00,144.155,144.195,144.114,144.115,427599995.0
2006-06-13 12:20:00,144.111,144.115,144.094,144.114,555499996.0
2006-06-13 12:25:00,144.12,144.14,144.109,144.118,585299997.0
2006-06-13 12:30:00,144.115,144.154,144.095,144.145,529400002.0
2006-06-13 12:35:00,144.138,144.152,144.112,144.127,344400000.0
2006-06-13 12:40:00,144.12,144.168,144.103,144.137,465099998.0
2006-06-13 12:45:00,144.142,144.283,144.123,144.283,394699996.0
2006-06-13 12:50:00,144.286,144.311,144.241,144.243,332999997.0
2006-06-13 12:55:00,144.24,144.262,144.226,144.253,397000001.0
2006-06-13 13:00:00,144.253,144.295,144.238,144.283,420599998.0
2006-06-13 13:05:00,144.272,144.272,144.225,144.256,438200005.0
2006-06-13 13:10:00,144.248,144.28,144.229,144.28,460099997.0
2006-06-13 13:15:00,144.285,144.293,144.16,144.168,381799994.0
2006-06-13 13:20:00,144.171,144.171,144.124,144.14,371299998.0
2006-06-13 13:25:00,144.123,144.134,144.088,144.1,533500000.0
2006-06-13 13:30:00,144.102,144.162,144.085,144.157,468799998.0
2006-06-13 13:35:00,144.145,144.198,144.133,144.137,472799997.0
2006-06-13 13:40:00,144.128,144.194,144.128,144.179,492799999.0
2006-06-13 13:45:00,144.199,144.271,144.194,144.257,382000001.0
2006-06-13 13:50:00,144.243,144.261,144.226,144.241,484799999.0
2006-06-13 13:55:00,144.233,144.237,144.152,144.16,510500001.0
2006-06-13 14:00:00,144.165,144.194,144.143,144.168,513100002.0
2006-06-13 14:05:00,144.161,144.169,144.137,144.137,406100001.0
2006-06-13 14:10:00,144.142,144.164,144.114,144.114,435700000.0
2006-06-13 14:15:00,144.103,144.162,144.098,144.143,573200006.0
2006-06-13 14:20:00,144.153,144.175,144.133,144.15,484599997.0
2006-06-13 14:25:00,144.132,144.154,144.098,144.132,427999996.0
2006-06-13 14:30:00,144.098,144.203,144.042,144.097,536899999.0
2006-06-13 14:35:00,144.122,144.158,144.022,144.031,647800000.0
2006-06-13 14:40:00,144.033,144.037,143.984,144.03,466100001.0
2006-06-13 14:45:00,144.02,144.053,144.017,144.025,670099996.0
2006-06-13 14:50:00,144.027,144.055,144.007,144.031,397199996.0
2006-06-13 14:55:00,144.023,144.092,144.023,144.079,593099997.0
2006-06-13 15:00:00,144.084,144.148,144.072,144.132,500600004.0
2006-06-13 15:05:00,144.124,144.199,144.123,144.189,364099999.0
2006-06-13 15:10:00,144.182,144.255,144.173,144.23,549700003.0
2006-06-13 15:15:00,144.208,144.22,144.167,144.205,548799997.0
2006-06-13 15:20:00,144.205,144.215,144.143,144.162,459200005.0
2006-06-13 15:25:00,144.16,144.18,144.135,144.155,405299994.0
2006-06-13 15:30:00,144.15,144.189,144.143,144.182,447499996.0
2006-06-13 15:35:00,144.185,144.21,144.163,144.205,510800003.0
2006-06-13 15:40:00,144.208,144.428,144.202,144.428,479399996.0
2006-06-13 15:45:00,144.435,144.541,144.432,144.541,546899997.0
2006-06-13 15:50:00,144.553,144.564,144.493,144.504,528600002.0
2006-06-13 15:55:00,144.502,144.518,144.48,144.493,577100003.0
2006-06-13 16:00:00,144.492,144.628,144.483,144.628,482100003.0
2006-06-13 16:05:00,144.651,144.686,144.613,144.661,414999997.0
2006-06-13 16:10:00,144.662,144.709,144.62,144.702,484799997.0
2006-06-13 16:15:00,144.689,144.779,144.679,144.779,586100001.0
2006-06-13 16:20:00,144.836,144.903,144.778,144.778,384100003.0
2006-06-13 16:25:00,144.77,144.801,144.723,144.792,514099994.0
2006-06-13 16:30:00,144.815,144.862,144.778,144.786,520200004.0
2006-06-13 16:35:00,144.783,144.847,144.783,144.84,507699998.0
2006-06-13 16:40:00,144.835,144.92,144.824,144.918,440699994.0
2006-06-13 16:45:00,144.918,144.918,144.866,144.866,392699999.0
2006-06-13 16:50:00,144.86,144.86,144.775,144.78,679600004.0
2006-06-13 16:55:00,144.78,144.832,144.694,144.694,521199998.0
2006-06-13 17:00:00,144.694,144.727,144.668,144.71,581399999.0
2006-06-13 17:05:00,144.682,144.692,144.641,144.686,369700002.0
2006-06-13 17:10:00,144.691,144.745,144.674,144.717,435700001.0
2006-06-13 17:15:00,144.694,144.746,144.679,144.682,383600001.0
2006-06-13 17:20:00,144.677,144.697,144.668,144.685,451700002.0
2006-06-13 17:25:00,144.681,144.7,144.671,144.68,536599997.0
2006-06-13 17:30:00,144.671,144.715,144.669,144.715,530699996.0
2006-06-13 17:35:00,144.734,144.736,144.682,144.71,359000000.0
2006-06-13 17:40:00,144.714,144.716,144.637,144.645,512299995.0
2006-06-13 17:45:00,144.643,144.65,144.612,144.643,502399999.0
2006-06-13 17:50:00,144.64,144.694,144.63,144.694,511399995.0
2006-06-13 17:55:00,144.697,144.698,144.626,144.659,433299999.0
2006-06-13 18:00:00,144.665,144.713,144.665,144.705,7296000006.0
2006-06-13 18:05:00,144.705,144.727,144.684,144.685,7210299980.0
2006-06-13 18:10:00,144.69,144.729,144.671,144.72,4771399990.0
2006-06-13 18:15:00,144.717,144.789,144.717,144.75,4735499987.0
2006-06-13 18:20:00,144.755,144.822,144.748,144.809,6494899988.0
2006-06-13 18:25:00,144.817,144.836,144.789,144.802,4764799989.0
2006-06-13 18:30:00,144.802,144.814,144.722,144.728,5345099994.0
2006-06-13 18:35:00,144.736,144.769,144.666,144.677,3187599994.0
2006-06-13 18:40:00,144.665,144.697,144.65,144.688,2812199995.0
2006-06-13 18:45:00,144.686,144.702,144.655,144.664,2413399992.0
2006-06-13 18:50:00,144.666,144.68,144.641,144.654,3962499982.0
2006-06-13 18:55:00,144.653,144.709,144.644,144.7,3481199996.0
2006-06-13 19:00:00,144.694,144.706,144.641,144.685,2204600006.0
2006-06-13 19:05:00,144.686,144.75,144.666,144.737,3679599996.0
2006-06-13 19:10:00,144.743,144.786,144.678,144.785,1430299990.0
2006-06-13 19:15:00,144.775,144.775,144.619,144.737,2597899981.0
2006-06-13 19:20:00,144.74,144.778,144.637,144.657,2846999986.0
2006-06-13 19:25:00,144.652,144.68,144.597,144.625,3413899996.0
2006-06-13 19:30:00,144.625,144.637,144.584,144.625,3544299991.0
2006-06-13 19:35:00,144.618,144.688,144.575,144.581,2472100003.0
2006-06-13 19:40:00,144.573,144.621,144.552,144.605,2187900007.0
2006-06-13 19:45:00,144.602,144.615,144.566,144.574,1741699990.0
2006-06-13 19:50:00,144.571,144.603,144.541,144.601,1935299991.0
2006-06-13 19:55:00,144.599,144.61,144.541,144.542,2624200001.0
2006-06-13 20:00:00,144.546,144.563,144.521,144.522,1389100003.0
2006-06-13 20:05:00,144.522,144.576,144.516,144.576,2534899997.0
2006-06-13 20:10:00,144.565,144.626,144.56,144.61,2903700007.0
2006-06-13 20:15:00,144.614,144.643,144.595,144.625,2279300001.0
2006-06-13 20:20:00,144.619,144.645,144.616,144.623,1845299994.0
2006-06-13 20:25:00,144.625,144.654,144.618,144.627,3552399976.0
2006-06-13 20:30:00,144.62,144.631,144.576,144.595,5499299993.0
2006-06-13 20:35:00,144.592,144.614,144.571,144.597,2997099993.0
2006-06-13 20:40:00,144.592,144.633,144.572,144.582,2927399989.0
2006-06-13 20:45:00,144.585,144.655,144.567,144.639,3090899996.0
2006-06-13 20:50:00,144.633,144.645,144.591,144.605,2980100010.0
2006-06-13 20:55:00,144.6,144.617,144.544,144.561,5322899993.0
2006-06-13 21:00:00,144.559,144.564,144.522,144.533,3762699999.0
2006-06-13 21:05:00,144.537,144.572,144.527,144.56,2372300002.0
2006-06-13 21:10:00,144.559,144.585,144.535,144.585,2020999996.0
2006-06-13 21:15:00,144.59,144.623,144.577,144.61,3044100013.0
2006-06-13 21:20:00,144.614,144.634,144.591,144.612,4210800008.0
2006-06-13 21:25:00,144.624,144.641,144.59,144.595,1548299993.0
2006-06-13 21:30:00,144.601,144.617,144.577,144.586,1638399999.0
2006-06-13 21:35:00,144.583,144.599,144.582,144.593,1179000003.0
2006-06-13 21:40:00,144.597,144.627,144.593,144.612,1755600004.0
2006-06-13 21:45:00,144.615,144.631,144.585,144.591,1650499989.0
2006-06-13 21:50:00,144.595,144.603,144.59,144.592,450499996.0
2006-06-13 21:55:00,144.592,144.617,144.576,144.6,363700001.0
2006-06-13 22:00:00,144.598,144.614,144.584,144.614,1511399995.0
2006-06-13 22:05:00,144.609,144.611,144.578,144.602,505399994.0
2006-06-13 22:10:00,144.595,144.608,144.577,144.592,686500002.0
2006-06-13 22:15:00,144.596,144.606,144.587,144.601,777999994.0
2006-06-13 22:20:00,144.594,144.646,144.573,144.639,793199999.0
2006-06-13 22:25:00,144.636,144.638,144.607,144.615,1202499995.0
2006-06-13 22:30:00,144.611,144.62,144.582,144.62,1003100000.0
2006-06-13 22:35:00,144.612,144.625,144.599,144.618,1293399993.0
2006-06-13 22:40:00,144.619,144.648,144.613,144.625,1403699994.0
2006-06-13 22:45:00,144.623,144.657,144.623,144.657,1124699992.0
2006-06-13 22:50:00,144.66,144.694,144.648,144.652,883500003.0
2006-06-13 22:55:00,144.642,144.653,144.615,144.628,576600004.0
2006-06-13 23:00:00,144.65,144.662,144.582,144.622,559800000.0
2006-06-13 23:05:00,144.643,144.729,144.636,144.673,445599999.0
2006-06-13 23:10:00,144.663,144.702,144.63,144.663,411800001.0
2006-06-13 23:15:00,144.67,144.7,144.616,144.7,659400007.0
2006-06-13 23:20:00,144.697,144.697,144.598,144.598,572900002.0
2006-06-13 23:25:00,144.605,144.658,144.532,144.658,449199998.0
2006-06-13 23:30:00,144.667,144.667,144.627,144.628,254499999.0
2006-06-13 23:35:00,144.632,144.642,144.51,144.519,417099998.0
2006-06-13 23:40:00,144.51,144.53,144.487,144.524,551300000.0
2006-06-13 23:45:00,144.514,144.559,144.499,144.554,314900001.0
2006-06-13 23:50:00,144.556,144.576,144.538,144.547,466099997.0
2006-06-13 23:55:00,144.559,144.564,144.536,144.541,295899998.0
2006-06-14 00:00:00,144.533,144.554,144.507,144.523,512099996.0
2006-06-14 00:05:00,144.527,144.53,144.5,144.5,539500005.0
2006-06-14 00:10:00,144.496,144.547,144.477,144.526,458600003.0
2006-06-14 00:15:00,144.533,144.542,144.513,144.534,529199998.0
2006-06-14 00:20:00,144.533,144.563,144.533,144.548,457199999.0
2006-06-14 00:25:00,144.555,144.555,144.526,144.54,352900003.0
2006-06-14 00:30:00,144.542,144.561,144.518,144.523,344099997.0
2006-06-14 00:35:00,144.53,144.541,144.489,144.533,399799997.0
2006-06-14 00:40:00,144.53,144.535,144.457,144.499,395599998.0
2006-06-14 00:45:00,144.512,144.525,144.512,144.52,442199999.0
2006-06-14 00:50:00,144.513,144.538,144.507,144.528,395199998.0
2006-06-14 00:55:00,144.525,144.546,144.525,144.536,397200002.0
2006-06-14 01:00:00,144.535,144.569,144.532,144.556,515699997.0
2006-06-14 01:05:00,144.555,144.594,144.549,144.593,555400001.0
2006-06-14 01:10:00,144.595,144.595,144.572,144.588,496499997.0
2006-06-14 01:15:00,144.598,144.623,144.59,144.614,456300001.0
2006-06-14 01:20:00,144.612,144.624,144.594,144.594,577299994.0
2006-06-14 01:25:00,144.603,144.624,144.594,144.624,189800000.0
2006-06-14 01:30:00,144.63,144.632,144.604,144.616,680999997.0
2006-06-14 01:35:00,144.626,144.633,144.604,144.608,392400000.0
2006-06-14 01:40:00,144.61,144.624,144.587,144.622,461100000.0
2006-06-14 01:45:00,144.617,144.628,144.588,144.605,342399999.0
2006-06-14 01:50:00,144.593,144.619,144.593,144.595,484399994.0
2006-06-14 01:55:00,144.613,144.617,144.59,144.6,339400002.0
2006-06-14 02:00:00,144.6,144.608,144.574,144.584,454000002.0
2006-06-14 02:05:00,144.574,144.586,144.477,144.477,436900004.0
2006-06-14 02:10:00,144.47,144.471,144.434,144.441,519700004.0
2006-06-14 02:15:00,144.448,144.486,144.448,144.462,396299997.0
2006-06-14 02:20:00,144.465,144.505,144.453,144.505,367199999.0
2006-06-14 02:25:00,144.493,144.493,144.465,144.481,415699999.0
2006-06-14 02:30:00,144.47,144.475,144.444,144.449,425799998.0
2006-06-14 02:35:00,144.45,144.467,144.447,144.465,398999995.0
2006-06-14 02:40:00,144.458,144.494,144.451,144.493,508899998.0
2006-06-14 02:45:00,144.488,144.52,144.48,144.48,456199998.0
2006-06-14 02:50:00,144.466,144.468,144.445,144.454,416299997.0
2006-06-14 02:55:00,144.447,144.457,144.438,144.444,441099997.0
2006-06-14 03:00:00,144.444,144.455,144.44,144.45,327200000.0
2006-06-14 03:05:00,144.45,144.45,144.414,144.417,499400003.0
2006-06-14 03:10:00,144.424,144.432,144.376,144.393,358499999.0
2006-06-14 03:15:00,144.386,144.422,144.38,144.412,429299997.0
2006-06-14 03:20:00,144.406,144.417,144.395,144.416,465300002.0
2006-06-14 03:25:00,144.425,144.439,144.396,144.43,428199997.0
2006-06-14 03:30:00,144.427,144.439,144.416,144.421,648900002.0
2006-06-14 03:35:00,144.423,144.44,144.41,144.433,302100002.0
2006-06-14 03:40:00,144.431,144.443,144.392,144.4,379699998.0
2006-06-14 03:45:00,144.392,144.408,144.357,144.37,405200001.0
2006-06-14 03:50:00,144.372,144.426,144.351,144.42,526300007.0
2006-06-14 03:55:00,144.425,144.438,144.418,144.425,544699996.0
2006-06-14 04:00:00,144.421,144.451,144.415,144.451,396300000.0
2006-06-14 04:05:00,144.447,144.457,144.436,144.437,514099999.0
2006-06-14 04:10:00,144.435,144.455,144.43,144.455,285700001.0
2006-06-14 04:15:00,144.447,144.483,144.439,144.45,419499999.0
2006-06-14 04:20:00,144.455,144.482,144.439,144.48,408900002.0
2006-06-14 04:25:00,144.469,144.477,144.452,144.458,460499998.0
2006-06-14 04:30:00,144.468,144.481,144.452,144.477,481099999.0
2006-06-14 04:35:00,144.482,144.504,144.475,144.483,442599999.0
2006-06-14 04:40:00,144.495,144.503,144.483,144.494,255600000.0
2006-06-14 04:45:00,144.485,144.509,144.481,144.493,470400006.0
2006-06-14 04:50:00,144.485,144.5,144.481,144.5,381000003.0
2006-06-14 04:55:00,144.492,144.501,144.477,144.49,554799997.0
2006-06-14 05:00:00,144.485,144.494,144.469,144.477,615600001.0
2006-06-14 05:05:00,144.47,144.49,144.464,144.487,426300003.0
2006-06-14 05:10:00,144.485,144.499,144.478,144.49,397199999.0
2006-06-14 05:15:00,144.493,144.503,144.485,144.495,299399998.0
2006-06-14 05:20:00,144.5,144.513,144.485,144.49,360099999.0
2006-06-14 05:25:00,144.481,144.511,144.478,144.5,417400000.0
2006-06-14 05:30:00,144.496,144.499,144.467,144.475,353299998.0
2006-06-14 05:35:00,144.474,144.503,144.463,144.502,336399998.0
2006-06-14 05:40:00,144.515,144.535,144.499,144.508,502399998.0
2006-06-14 05:45:00,144.504,144.528,144.5,144.504,538599998.0
2006-06-14 05:50:00,144.51,144.516,144.479,144.483,472300004.0
2006-06-14 05:55:00,144.492,144.51,144.469,144.479,364600001.0
2006-06-14 06:00:00,144.472,144.497,144.467,144.497,346200001.0
2006-06-14 06:05:00,144.509,144.539,144.496,144.531,447600000.0
2006-06-14 06:10:00,144.535,144.55,144.529,144.538,448699999.0
2006-06-14 06:15:00,144.542,144.542,144.5,144.517,340799998.0
2006-06-14 06:20:00,144.525,144.536,144.521,144.526,332700002.0
2006-06-14 06:25:00,144.53,144.554,144.511,144.543,409600001.0
2006-06-14 06:30:00,144.54,144.546,144.521,144.526,383799998.0
2006-06-14 06:35:00,144.523,144.533,144.512,144.523,293500000.0
2006-06-14 06:40:00,144.521,144.539,144.508,144.522,429399997.0
2006-06-14 06:45:00,144.524,144.609,144.516,144.593,410799999.0
2006-06-14 06:50:00,144.591,144.618,144.554,144.599,630600002.0
2006-06-14 06:55:00,144.602,144.642,144.592,144.637,556600000.0
2006-06-14 07:00:00,144.64,144.65,144.623,144.64,417899999.0
2006-06-14 07:05:00,144.631,144.677,144.617,144.67,646200001.0
2006-06-14 07:10:00,144.66,144.674,144.634,144.635,515100000.0
2006-06-14 07:15:00,144.628,144.682,144.628,144.667,488500000.0
2006-06-14 07:20:00,144.652,144.665,144.643,144.665,344100001.0
2006-06-14 07:25:00,144.664,144.677,144.622,144.625,415499997.0
2006-06-14 07:30:00,144.622,144.639,144.602,144.622,324199994.0
2006-06-14 07:35:00,144.615,144.657,144.592,144.638,454199994.0
2006-06-14 07:40:00,144.619,144.66,144.613,144.613,390200000.0
2006-06-14 07:45:00,144.603,144.636,144.595,144.634,565199999.0
2006-06-14 07:50:00,144.642,144.658,144.619,144.65,483200004.0
2006-06-14 07:55:00,144.651,144.668,144.631,144.666,335400001.0
2006-06-14 08:00:00,144.662,144.667,144.639,144.643,337600002.0
2006-06-14 08:05:00,144.644,144.66,144.608,144.608,368300001.0
2006-06-14 08:10:00,144.625,144.642,144.601,144.615,340800000.0
2006-06-14 08:15:00,144.625,144.659,144.598,144.632,496000001.0
2006-06-14 08:20:00,144.628,144.649,144.618,144.629,494900002.0
2006-06-14 08:25:00,144.603,144.637,144.592,144.613,329399998.0
2006-06-14 08:30:00,144.62,144.636,144.592,144.608,442499998.0
2006-06-14 08:35:00,144.6,144.622,144.59,144.62,492099995.0
2006-06-14 08:40:00,144.626,144.637,144.603,144.628,421300003.0
2006-06-14 08:45:00,144.632,144.644,144.575,144.585,479999999.0
2006-06-14 08:50:00,144.6,144.662,144.6,144.64,605999994.0
2006-06-14 08:55:00,144.654,144.662,144.612,144.654,630999996.0
2006-06-14 09:00:00,144.65,144.672,144.642,144.669,377600000.0
2006-06-14 09:05:00,144.666,144.666,144.599,144.61,522000001.0
2006-06-14 09:10:00,144.6,144.609,144.567,144.583,382400002.0
2006-06-14 09:15:00,144.578,144.578,144.508,144.541,395999996.0
2006-06-14 09:20:00,144.537,144.547,144.491,144.507,400200003.0
2006-06-14 09:25:00,144.518,144.57,144.517,144.567,530900000.0
2006-06-14 09:30:00,144.569,144.577,144.524,144.524,469099999.0
2006-06-14 09:35:00,144.52,144.616,144.519,144.61,512299997.0
2006-06-14 09:40:00,144.62,144.627,144.571,144.573,330500005.0
2006-06-14 09:45:00,144.592,144.619,144.574,144.588,594799997.0
2006-06-14 09:50:00,144.588,144.667,144.588,144.66,467999993.0
2006-06-14 09:55:00,144.655,144.714,144.643,144.692,427699997.0
2006-06-14 10:00:00,144.678,144.685,144.644,144.667,540400005.0
2006-06-14 10:05:00,144.675,144.744,144.675,144.725,452800001.0
2006-06-14 10:10:00,144.731,144.731,144.596,144.609,502299999.0
2006-06-14 10:15:00,144.599,144.658,144.584,144.655,499600001.0
2006-06-14 10:20:00,144.645,144.678,144.596,144.667,537699996.0
2006-06-14 10:25:00,144.662,144.701,144.654,144.696,696700003.0
2006-06-14 10:30:00,144.701,144.706,144.641,144.706,433100001.0
2006-06-14 10:35:00,144.7,144.703,144.637,144.652,366500000.0
2006-06-14 10:40:00,144.649,144.679,144.636,144.661,467400000.0
2006-06-14 10:45:00,144.672,144.711,144.663,144.675,567100003.0
2006-06-14 10:50:00,144.674,144.691,144.634,144.637,469600003.0
2006-06-14 10:55:00,144.632,144.632,144.553,144.566,413999999.0
2006-06-14 11:00:00,144.585,144.651,144.585,144.637,440500002.0
2006-06-14 11:05:00,144.657,144.657,144.611,144.635,537999995.0
2006-06-14 11:10:00,144.636,144.657,144.609,144.62,435500000.0
2006-06-14 11:15:00,144.602,144.604,144.556,144.57,421199994.0
2006-06-14 11:20:00,144.566,144.606,144.566,144.592,429900002.0
2006-06-14 11:25:00,144.593,144.645,144.587,144.631,474599997.0
2006-06-14 11:30:00,144.63,144.636,144.601,144.607,512400002.0
2006-06-14 11:35:00,144.607,144.638,144.607,144.634,653399999.0
2006-06-14 11:40:00,144.623,144.651,144.614,144.62,515899991.0
2006-06-14 11:45:00,144.627,144.665,144.627,144.645,488899999.0
2006-06-14 11:50:00,144.637,144.659,144.606,144.61,525399997.0
2006-06-14 11:55:00,144.616,144.623,144.58,144.6,458399998.0
2006-06-14 12:00:00,144.598,144.631,144.594,144.631,467999997.0
2006-06-14 12:05:00,144.634,144.685,144.617,144.617,455599998.0
2006-06-14 12:10:00,144.623,144.653,144.615,144.645,472200000.0
2006-06-14 12:15:00,144.65,144.678,144.621,144.651,832799999.0
2006-06-14 12:20:00,144.652,144.655,144.594,144.601,346899998.0
2006-06-14 12:25:00,144.603,144.621,144.585,144.611,485699999.0
2006-06-14 12:30:00,144.61,144.619,144.574,144.583,632000000.0
2006-06-14 12:35:00,144.587,144.596,144.561,144.587,461399999.0
2006-06-14 12:40:00,144.58,144.6,144.536,144.539,542200006.0
2006-06-14 12:45:00,144.551,144.56,144.525,144.55,516100001.0
2006-06-14 12:50:00,144.546,144.562,144.527,144.54,421400002.0
2006-06-14 12:55:00,144.544,144.555,144.504,144.534,564800009.0
2006-06-14 13:00:00,144.528,144.548,144.516,144.548,418299999.0
2006-06-14 13:05:00,144.532,144.586,144.532,144.586,362899998.0
2006-06-14 13:10:00,144.598,144.627,144.593,144.624,747600001.0
2006-06-14 13:15:00,144.623,144.672,144.623,144.652,439200001.0
2006-06-14 13:20:00,144.657,144.67,144.633,144.665,429800004.0
2006-06-14 13:25:00,144.658,144.673,144.604,144.619,544599995.0
2006-06-14 13:30:00,144.632,144.68,144.632,144.68,348400001.0
2006-06-14 13:35:00,144.671,144.713,144.661,144.695,470699995.0
2006-06-14 13:40:00,144.697,144.722,144.68,144.695,330799998.0
2006-06-14 13:45:00,144.689,144.689,144.66,144.67,330299999.0
2006-06-14 13:50:00,144.657,144.675,144.614,144.622,401200001.0
2006-06-14 13:55:00,144.617,144.621,144.573,144.573,510300001.0
2006-06-14 14:00:00,144.577,144.618,144.577,144.605,340900001.0
2006-06-14 14:05:00,144.596,144.608,144.581,144.589,496700002.0
2006-06-14 14:10:00,144.604,144.686,144.604,144.639,432899998.0
2006-06-14 14:15:00,144.637,144.68,144.623,144.677,458299998.0
2006-06-14 14:20:00,144.685,144.748,144.685,144.74,407700000.0
2006-06-14 14:25:00,144.74,144.742,144.491,144.53,609399998.0
2006-06-14 14:30:00,144.545,144.781,144.481,144.751,445299997.0
2006-06-14 14:35:00,144.749,144.764,144.648,144.672,582700002.0
2006-06-14 14:40:00,144.658,144.686,144.589,144.659,436399998.0
2006-06-14 14:45:00,144.648,144.698,144.643,144.643,332099998.0
2006-06-14 14:50:00,144.646,144.694,144.624,144.65,363199995.0
2006-06-14 14:55:00,144.637,144.649,144.575,144.591,326000000.0
2006-06-14 15:00:00,144.608,144.742,144.587,144.725,458999998.0
2006-06-14 15:05:00,144.717,144.737,144.677,144.712,400600006.0
2006-06-14 15:10:00,144.707,144.717,144.628,144.67,567699994.0
2006-06-14 15:15:00,144.662,144.69,144.551,144.58,438000000.0
2006-06-14 15:20:00,144.573,144.657,144.567,144.603,537099992.0
2006-06-14 15:25:00,144.618,144.768,144.618,144.75,551299991.0
2006-06-14 15:30:00,144.748,144.793,144.737,144.755,511899998.0
2006-06-14 15:35:00,144.765,144.765,144.665,144.7,543899994.0
2006-06-14 15:40:00,144.698,144.75,144.68,144.68,610100001.0
2006-06-14 15:45:00,144.675,144.712,144.674,144.712,574300002.0
2006-06-14 15:50:00,144.71,144.767,144.708,144.746,390600001.0
2006-06-14 15:55:00,144.748,144.767,144.709,144.767,386799998.0
2006-06-14 16:00:00,144.759,144.848,144.753,144.842,348800002.0
2006-06-14 16:05:00,144.839,144.873,144.835,144.84,646699991.0
2006-06-14 16:10:00,144.833,144.866,144.822,144.866,369600001.0
2006-06-14 16:15:00,144.868,144.868,144.822,144.857,411299995.0
2006-06-14 16:20:00,144.856,144.895,144.849,144.853,554700005.0
2006-06-14 16:25:00,144.865,144.865,144.783,144.793,388599997.0
2006-06-14 16:30:00,144.799,144.808,144.782,144.797,486099997.0
2006-06-14 16:35:00,144.803,144.833,144.775,144.79,516799999.0
2006-06-14 16:40:00,144.784,144.83,144.781,144.83,424799998.0
2006-06-14 16:45:00,144.829,144.842,144.788,144.828,413399999.0
2006-06-14 16:50:00,144.835,144.911,144.824,144.869,515699997.0
2006-06-14 16:55:00,144.865,144.894,144.805,144.884,401900000.0
2006-06-14 17:00:00,144.903,144.904,144.834,144.842,488299998.0
2006-06-14 17:05:00,144.84,144.846,144.809,144.815,501000001.0
2006-06-14 17:10:00,144.824,144.917,144.824,144.903,424400005.0
2006-06-14 17:15:00,144.9,144.902,144.848,144.879,390099998.0
2006-06-14 17:20:00,144.873,144.904,144.853,144.89,533100006.0
2006-06-14 17:25:00,144.89,144.904,144.863,144.88,357699999.0
2006-06-14 17:30:00,144.883,144.885,144.822,144.865,420100000.0
2006-06-14 17:35:00,144.867,144.875,144.844,144.874,395500004.0
2006-06-14 17:40:00,144.872,144.895,144.86,144.881,537399998.0
2006-06-14 17:45:00,144.881,144.977,144.876,144.977,590600000.0
2006-06-14 17:50:00,144.989,145.037,144.971,145.033,535199998.0
2006-06-14 17:55:00,145.044,145.093,145.043,145.045,498900003.0
2006-06-14 18:00:00,145.043,145.055,144.977,144.997,7168799969.0
2006-06-14 18:05:00,144.995,145.018,144.973,145.005,7454600009.0
2006-06-14 18:10:00,145.014,145.056,144.989,145.045,5416999992.0
2006-06-14 18:15:00,145.045,145.11,145.035,145.095,4941699981.0
2006-06-14 18:20:00,145.092,145.149,145.064,145.128,6294199989.0
2006-06-14 18:25:00,145.133,145.152,145.078,145.078,4220800004.0
2006-06-14 18:30:00,145.07,145.121,145.07,145.11,5221799980.0
2006-06-14 18:35:00,145.112,145.112,145.087,145.103,3185199994.0
2006-06-14 18:40:00,145.097,145.127,145.057,145.123,2299299997.0
2006-06-14 18:45:00,145.117,145.143,145.105,145.12,2052200008.0
2006-06-14 18:50:00,145.123,145.133,145.085,145.095,3937700003.0
2006-06-14 18:55:00,145.095,145.123,145.089,145.107,3248100002.0
2006-06-14 19:00:00,145.102,145.105,145.074,145.094,2142700000.0
2006-06-14 19:05:00,145.097,145.117,145.077,145.109,4087899993.0
2006-06-14 19:10:00,145.117,145.128,145.1,145.101,1411800004.0
2006-06-14 19:15:00,145.095,145.107,145.085,145.094,2993699989.0
2006-06-14 19:20:00,145.095,145.095,145.049,145.053,2722499993.0
2006-06-14 19:25:00,145.045,145.051,145.007,145.011,3251500006.0
2006-06-14 19:30:00,145.015,145.032,144.986,144.991,3713999989.0
2006-06-14 19:35:00,144.997,145.038,144.997,145.016,2317499998.0
2006-06-14 19:40:00,145.023,145.048,144.996,145.048,2342999996.0
2006-06-14 19:45:00,145.065,145.087,144.999,145.003,1675700000.0
2006-06-14 19:50:00,144.998,145.006,144.975,144.995,1825199993.0
2006-06-14 19:55:00,145.006,145.037,144.999,145.007,2267099998.0
2006-06-14 20:00:00,145.009,145.039,144.994,145.006,1589200004.0
2006-06-14 20:05:00,145.007,145.068,145.0,145.06,2504299996.0
2006-06-14 20:10:00,145.057,145.075,145.019,145.045,2311300005.0
2006-06-14 20:15:00,145.046,145.055,144.998,144.998,1979600005.0
2006-06-14 20:20:00,144.996,145.053,144.991,145.003,1926400002.0
2006-06-14 20:25:00,145.004,145.021,144.971,144.971,4075299981.0
2006-06-14 20:30:00,144.963,144.964,144.913,144.936,4981799982.0
2006-06-14 20:35:00,144.939,144.964,144.925,144.957,3186899995.0
2006-06-14 20:40:00,144.958,144.972,144.899,144.903,3192300001.0
2006-06-14 20:45:00,144.899,144.936,144.833,144.935,3324499994.0
2006-06-14 20:50:00,144.93,144.945,144.875,144.917,3033299985.0
2006-06-14 20:55:00,144.912,144.951,144.896,144.896,5416899994.0
2006-06-14 21:00:00,144.89,144.949,144.889,144.936,3876799986.0
2006-06-14 21:05:00,144.94,144.96,144.91,144.925,2175399992.0
2006-06-14 21:10:00,144.933,144.98,144.925,144.95,2513699998.0
2006-06-14 21:15:00,144.95,145.0,144.94,144.99,2985300016.0
2006-06-14 21:20:00,144.989,145.006,144.964,144.966,4054099992.0
2006-06-14 21:25:00,144.975,144.993,144.958,144.959,1569299988.0
2006-06-14 21:30:00,144.952,144.968,144.934,144.945,1345800001.0
2006-06-14 21:35:00,144.945,144.96,144.936,144.96,1044499998.0
2006-06-14 21:40:00,144.961,144.977,144.935,144.96,1606900005.0
2006-06-14 21:45:00,144.965,144.988,144.933,144.945,1623500001.0
2006-06-14 21:50:00,144.95,144.952,144.854,144.872,708899998.0
2006-06-14 21:55:00,144.869,144.887,144.842,144.87,572499999.0
2006-06-14 22:00:00,144.868,144.894,144.848,144.86,1406300002.0
2006-06-14 22:05:00,144.852,144.868,144.835,144.862,549200003.0
2006-06-14 22:10:00,144.862,144.872,144.828,144.857,680800001.0
2006-06-14 22:15:00,144.863,144.879,144.849,144.87,762700004.0
2006-06-14 22:20:00,144.871,144.884,144.849,144.852,737700002.0
2006-06-14 22:25:00,144.852,144.871,144.844,144.868,1283399999.0
2006-06-14 22:30:00,144.872,144.875,144.847,144.86,884600004.0
2006-06-14 22:35:00,144.858,144.885,144.851,144.863,1226199996.0
2006-06-14 22:40:00,144.863,144.882,144.848,144.852,1161899988.0
2006-06-14 22:45:00,144.851,144.917,144.847,144.917,1062200002.0
2006-06-14 22:50:00,144.928,144.95,144.92,144.93,872999997.0
2006-06-14 22:55:00,144.925,144.94,144.896,144.899,681600003.0
2006-06-14 23:00:00,144.915,144.915,144.852,144.865,425399997.0
2006-06-14 23:05:00,144.863,144.929,144.834,144.923,492899996.0
2006-06-14 23:10:00,144.877,144.944,144.836,144.932,866400001.0
2006-06-14 23:15:00,144.927,144.952,144.884,144.952,508999999.0
2006-06-14 23:20:00,144.953,145.013,144.925,144.947,602299996.0
2006-06-14 23:25:00,144.974,144.99,144.924,144.979,650900003.0
2006-06-14 23:30:00,144.966,144.98,144.946,144.978,239700000.0
2006-06-14 23:35:00,144.985,144.985,144.942,144.967,426699998.0
2006-06-14 23:40:00,144.966,144.966,144.868,144.868,410699998.0
2006-06-14 23:45:00,144.851,144.883,144.822,144.822,377300000.0
2006-06-14 23:50:00,144.822,144.828,144.771,144.782,371999998.0
2006-06-14 23:55:00,144.781,144.813,144.775,144.813,422999998.0
2006-06-15 00:00:00,144.8,144.868,144.798,144.868,474199995.0
2006-06-15 00:05:00,144.875,144.875,144.784,144.83,419299997.0
2006-06-15 00:10:00,144.83,144.859,144.815,144.851,280600000.0
2006-06-15 00:15:00,144.855,144.897,144.8,144.868,470199999.0
2006-06-15 00:20:00,144.878,144.888,144.816,144.855,416299999.0
2006-06-15 00:25:00,144.844,144.844,144.795,144.83,338999999.0
2006-06-15 00:30:00,144.83,144.845,144.79,144.835,451299997.0
2006-06-15 00:35:00,144.84,144.851,144.77,144.801,368600001.0
2006-06-15 00:40:00,144.792,144.824,144.762,144.818,481500000.0
2006-06-15 00:45:00,144.817,144.817,144.79,144.8,373499999.0
2006-06-15 00:50:00,144.791,144.812,144.786,144.802,523299999.0
2006-06-15 00:55:00,144.793,144.829,144.741,144.793,436800005.0
2006-06-15 01:00:00,144.792,144.832,144.785,144.812,592200003.0
2006-06-15 01:05:00,144.814,144.865,144.79,144.85,422399996.0
2006-06-15 01:10:00,144.86,144.869,144.815,144.825,679199996.0
2006-06-15 01:15:00,144.832,144.839,144.813,144.817,551499997.0
2006-06-15 01:20:00,144.827,144.89,144.827,144.869,489099999.0
2006-06-15 01:25:00,144.86,144.902,144.86,144.891,640200003.0
2006-06-15 01:30:00,144.885,144.9,144.871,144.9,536300004.0
2006-06-15 01:35:00,144.911,144.927,144.887,144.91,500000002.0
2006-06-15 01:40:00,144.909,144.939,144.9,144.937,443500000.0
2006-06-15 01:45:00,144.94,144.94,144.903,144.92,374500001.0
2006-06-15 01:50:00,144.907,144.927,144.88,144.88,518900001.0
2006-06-15 01:55:00,144.892,144.892,144.836,144.852,484100005.0
2006-06-15 02:00:00,144.847,144.858,144.827,144.84,468800003.0
2006-06-15 02:05:00,144.82,144.847,144.813,144.826,519999999.0
2006-06-15 02:10:00,144.832,144.867,144.785,144.853,414300001.0
2006-06-15 02:15:00,144.865,144.943,144.865,144.924,520100000.0
2006-06-15 02:20:00,144.925,144.928,144.891,144.928,354900000.0
2006-06-15 02:25:00,144.922,144.929,144.897,144.915,501300000.0
2006-06-15 02:30:00,144.912,144.951,144.884,144.912,507599999.0
2006-06-15 02:35:00,144.908,144.939,144.898,144.938,467600004.0
2006-06-15 02:40:00,144.938,144.949,144.913,144.923,367499998.0
2006-06-15 02:45:00,144.924,144.932,144.881,144.881,446400000.0
2006-06-15 02:50:00,144.881,144.94,144.881,144.931,305399998.0
2006-06-15 02:55:00,144.932,144.932,144.899,144.917,537199999.0
2006-06-15 03:00:00,144.927,144.938,144.904,144.931,537399994.0
2006-06-15 03:05:00,144.938,144.965,144.926,144.936,460099995.0
2006-06-15 03:10:00,144.942,144.946,144.891,144.914,410299999.0
2006-06-15 03:15:00,144.917,144.928,144.892,144.894,466400001.0
2006-06-15 03:20:00,144.893,144.919,144.883,144.912,589000002.0
2006-06-15 03:25:00,144.907,144.936,144.886,144.886,628499998.0
2006-06-15 03:30:00,144.888,144.917,144.888,144.907,469900005.0
2006-06-15 03:35:00,144.907,144.917,144.867,144.883,478699999.0
2006-06-15 03:40:00,144.87,144.878,144.827,144.835,433199997.0
2006-06-15 03:45:00,144.835,144.903,144.83,144.895,509900003.0
2006-06-15 03:50:00,144.894,144.915,144.885,144.901,562499991.0
2006-06-15 03:55:00,144.905,144.915,144.885,144.899,560400001.0
2006-06-15 04:00:00,144.898,144.902,144.853,144.865,542200001.0
2006-06-15 04:05:00,144.872,144.91,144.864,144.905,644599998.0
2006-06-15 04:10:00,144.901,144.919,144.893,144.91,298799999.0
2006-06-15 04:15:00,144.907,144.934,144.904,144.927,379199998.0
2006-06-15 04:20:00,144.93,144.933,144.909,144.92,581700000.0
2006-06-15 04:25:00,144.916,144.932,144.899,144.927,345899998.0
2006-06-15 04:30:00,144.935,144.946,144.925,144.927,336499999.0
2006-06-15 04:35:00,144.918,144.938,144.918,144.932,278300005.0
2006-06-15 04:40:00,144.943,144.943,144.916,144.936,368599998.0
2006-06-15 04:45:00,144.927,144.927,144.908,144.925,393099996.0
2006-06-15 04:50:00,144.92,144.934,144.917,144.927,605899993.0
2006-06-15 04:55:00,144.927,144.932,144.918,144.928,474400002.0
2006-06-15 05:00:00,144.928,144.95,144.909,144.95,439699999.0
2006-06-15 05:05:00,144.948,144.948,144.91,144.911,310900002.0
2006-06-15 05:10:00,144.915,144.938,144.913,144.923,496700000.0
2006-06-15 05:15:00,144.933,144.963,144.933,144.942,630300003.0
2006-06-15 05:20:00,144.961,144.978,144.952,144.968,389000002.0
2006-06-15 05:25:00,144.962,144.979,144.948,144.979,364399999.0
2006-06-15 05:30:00,144.961,144.961,144.914,144.924,207799998.0
2006-06-15 05:35:00,144.927,144.94,144.903,144.903,325000002.0
2006-06-15 05:40:00,144.91,144.944,144.903,144.926,378199998.0
2006-06-15 05:45:00,144.932,144.953,144.922,144.941,394000002.0
2006-06-15 05:50:00,144.933,144.949,144.915,144.949,308500000.0
2006-06-15 05:55:00,144.948,144.958,144.911,144.916,445199999.0
2006-06-15 06:00:00,144.907,144.928,144.905,144.925,443599999.0
2006-06-15 06:05:00,144.928,144.928,144.882,144.912,546800002.0
2006-06-15 06:10:00,144.918,144.93,144.913,144.926,369300000.0
2006-06-15 06:15:00,144.928,144.931,144.902,144.921,371199996.0
2006-06-15 06:20:00,144.916,144.951,144.909,144.947,276399999.0
2006-06-15 06:25:00,144.948,144.951,144.921,144.932,430000001.0
2006-06-15 06:30:00,144.932,144.96,144.927,144.944,506399999.0
2006-06-15 06:35:00,144.939,144.99,144.939,144.989,640099994.0
2006-06-15 06:40:00,144.993,145.006,144.98,144.98,597800005.0
2006-06-15 06:45:00,144.991,145.023,144.989,145.023,369199997.0
2006-06-15 06:50:00,145.02,145.046,144.972,144.98,486600006.0
2006-06-15 06:55:00,144.972,144.993,144.939,144.941,471099998.0
2006-06-15 07:00:00,144.946,144.947,144.929,144.943,444199999.0
2006-06-15 07:05:00,144.928,144.95,144.918,144.943,526300001.0
2006-06-15 07:10:00,144.954,144.984,144.948,144.981,411799997.0
2006-06-15 07:15:00,144.98,144.993,144.939,144.964,501600000.0
2006-06-15 07:20:00,144.949,144.959,144.94,144.957,271800000.0
2006-06-15 07:25:00,144.949,144.967,144.937,144.951,441400002.0
2006-06-15 07:30:00,144.952,144.965,144.944,144.963,373199997.0
2006-06-15 07:35:00,144.948,144.959,144.937,144.947,468800001.0
2006-06-15 07:40:00,144.928,144.954,144.918,144.94,468000004.0
2006-06-15 07:45:00,144.942,144.979,144.942,144.96,534299997.0
2006-06-15 07:50:00,144.964,144.983,144.95,144.957,336800000.0
2006-06-15 07:55:00,144.964,144.978,144.95,144.97,344400001.0
2006-06-15 08:00:00,144.959,144.991,144.941,144.988,622100001.0
2006-06-15 08:05:00,144.982,145.008,144.965,145.0,565600002.0
2006-06-15 08:10:00,144.997,145.007,144.98,144.983,454599997.0
2006-06-15 08:15:00,144.984,145.018,144.967,145.015,542099994.0
2006-06-15 08:20:00,145.009,145.06,145.004,145.06,396400001.0
2006-06-15 08:25:00,145.044,145.047,145.002,145.011,436800000.0
2006-06-15 08:30:00,145.01,145.02,145.0,145.015,335899999.0
2006-06-15 08:35:00,145.022,145.088,145.022,145.086,487100001.0
2006-06-15 08:40:00,145.08,145.095,145.062,145.09,631600002.0
2006-06-15 08:45:00,145.078,145.08,144.899,144.9,457899997.0
2006-06-15 08:50:00,144.9,144.94,144.839,144.84,583799997.0
2006-06-15 08:55:00,144.856,144.878,144.793,144.835,659100005.0
2006-06-15 09:00:00,144.824,144.861,144.809,144.854,403099999.0
2006-06-15 09:05:00,144.857,144.865,144.821,144.845,551200007.0
2006-06-15 09:10:00,144.825,144.833,144.793,144.807,521800000.0
2006-06-15 09:15:00,144.815,144.834,144.792,144.828,491600002.0
2006-06-15 09:20:00,144.825,144.839,144.795,144.837,485899995.0
2006-06-15 09:25:00,144.84,144.873,144.806,144.87,627100000.0
2006-06-15 09:30:00,144.866,144.868,144.849,144.858,432200001.0
2006-06-15 09:35:00,144.851,144.866,144.828,144.833,477899996.0
2006-06-15 09:40:00,144.835,144.859,144.82,144.821,415900003.0
2006-06-15 09:45:00,144.812,144.848,144.807,144.832,441600000.0
2006-06-15 09:50:00,144.829,144.879,144.829,144.858,616600004.0
2006-06-15 09:55:00,144.864,144.904,144.846,144.888,467499998.0
2006-06-15 10:00:00,144.889,144.948,144.889,144.927,482499998.0
2006-06-15 10:05:00,144.929,144.989,144.929,144.985,377600003.0
2006-06-15 10:10:00,144.987,145.057,144.977,145.029,556900005.0
2006-06-15 10:15:00,145.017,145.029,144.99,145.029,477799999.0
2006-06-15 10:20:00,145.025,145.04,144.988,145.008,571099992.0
2006-06-15 10:25:00,145.007,145.036,144.985,145.036,421099997.0
2006-06-15 10:30:00,145.032,145.06,144.982,145.035,432799995.0
2006-06-15 10:35:00,145.037,145.054,145.023,145.032,457799994.0
2006-06-15 10:40:00,145.034,145.048,145.012,145.037,641299996.0
2006-06-15 10:45:00,145.043,145.107,145.008,145.107,395799998.0
2006-06-15 10:50:00,145.119,145.159,145.084,145.137,530200001.0
2006-06-15 10:55:00,145.131,145.131,145.004,145.007,420200003.0
2006-06-15 11:00:00,145.007,145.049,144.985,145.023,487599998.0
2006-06-15 11:05:00,145.036,145.042,145.002,145.003,383699998.0
2006-06-15 11:10:00,144.986,144.986,144.915,144.925,384900002.0
2006-06-15 11:15:00,144.919,144.948,144.915,144.925,641700001.0
2006-06-15 11:20:00,144.918,144.952,144.908,144.944,517599997.0
2006-06-15 11:25:00,144.949,145.013,144.949,144.999,392700000.0
2006-06-15 11:30:00,144.997,145.074,144.988,145.071,491599993.0
2006-06-15 11:35:00,145.07,145.107,145.048,145.107,447899996.0
2006-06-15 11:40:00,145.093,145.093,145.038,145.05,456100004.0
2006-06-15 11:45:00,145.047,145.08,145.04,145.046,578799999.0
2006-06-15 11:50:00,145.042,145.072,144.965,144.97,539800002.0
2006-06-15 11:55:00,144.971,144.993,144.949,144.974,408099998.0
2006-06-15 12:00:00,144.973,144.993,144.958,144.987,519700000.0
2006-06-15 12:05:00,144.977,145.001,144.946,144.984,485900001.0
2006-06-15 12:10:00,144.994,145.031,144.985,145.03,376000001.0
2006-06-15 12:15:00,145.022,145.028,144.971,144.997,419300003.0
2006-06-15 12:20:00,145.009,145.011,144.958,144.995,582000003.0
2006-06-15 12:25:00,144.993,144.993,144.963,144.974,498100004.0
2006-06-15 12:30:00,144.977,145.002,144.97,144.99,434699999.0
2006-06-15 12:35:00,144.985,145.005,144.972,145.005,490800000.0
2006-06-15 12:40:00,145.003,145.05,144.984,145.009,414199997.0
2006-06-15 12:45:00,145.019,145.037,144.983,145.007,471700000.0
2006-06-15 12:50:00,145.006,145.007,144.98,144.99,418899998.0
2006-06-15 12:55:00,144.99,144.99,144.953,144.958,666200000.0
2006-06-15 13:00:00,144.958,144.963,144.944,144.953,425500001.0
2006-06-15 13:05:00,144.945,144.961,144.829,144.863,552700000.0
2006-06-15 13:10:00,144.855,144.907,144.853,144.891,316600002.0
2006-06-15 13:15:00,144.888,144.909,144.887,144.896,444499996.0
2006-06-15 13:20:00,144.888,144.901,144.88,144.901,533299999.0
2006-06-15 13:25:00,144.897,144.908,144.854,144.897,455899999.0
2006-06-15 13:30:00,144.903,144.918,144.885,144.895,373600001.0
2006-06-15 13:35:00,144.885,144.922,144.871,144.906,446199999.0
2006-06-15 13:40:00,144.897,144.926,144.873,144.926,430299999.0
2006-06-15 13:45:00,144.919,144.919,144.881,144.893,334899996.0
2006-06-15 13:50:00,144.89,145.02,144.881,145.02,598999996.0
2006-06-15 13:55:00,145.009,145.078,144.997,144.997,496300000.0
2006-06-15 14:00:00,145.002,145.005,144.928,144.936,552199998.0
2006-06-15 14:05:00,144.934,144.94,144.881,144.923,587099998.0
2006-06-15 14:10:00,144.914,144.914,144.822,144.822,523499998.0
2006-06-15 14:15:00,144.824,144.89,144.817,144.871,572000002.0
2006-06-15 14:20:00,144.882,144.957,144.882,144.928,573600003.0
2006-06-15 14:25:00,144.925,144.971,144.908,144.934,439700000.0
2006-06-15 14:30:00,144.899,144.96,144.843,144.904,342600001.0
2006-06-15 14:35:00,144.918,144.971,144.871,144.895,507399998.0
2006-06-15 14:40:00,144.915,144.963,144.893,144.963,508299998.0
2006-06-15 14:45:00,144.968,145.053,144.964,145.039,636100003.0
2006-06-15 14:50:00,145.036,145.057,144.908,144.946,385300000.0
2006-06-15 14:55:00,144.943,145.003,144.93,144.976,569999995.0
2006-06-15 15:00:00,145.01,145.105,144.87,145.068,526999997.0
2006-06-15 15:05:00,145.058,145.122,145.055,145.118,438000002.0
2006-06-15 15:10:00,145.1,145.14,145.054,145.054,645600004.0
2006-06-15 15:15:00,145.056,145.148,145.056,145.148,497000004.0
2006-06-15 15:20:00,145.136,145.186,145.117,145.186,447900007.0
2006-06-15 15:25:00,145.202,145.244,145.143,145.155,553100000.0
2006-06-15 15:30:00,145.136,145.154,145.08,145.096,504099999.0
2006-06-15 15:35:00,145.1,145.1,145.045,145.045,634099999.0
2006-06-15 15:40:00,145.042,145.042,145.01,145.029,484200000.0
2006-06-15 15:45:00,145.03,145.08,145.024,145.08,694100004.0
2006-06-15 15:50:00,145.072,145.149,145.072,145.149,678900004.0
2006-06-15 15:55:00,145.145,145.172,145.126,145.148,542799998.0
2006-06-15 16:00:00,145.153,145.153,145.07,145.081,552500002.0
2006-06-15 16:05:00,145.077,145.12,145.072,145.115,481000002.0
2006-06-15 16:10:00,145.118,145.121,145.073,145.073,420499998.0
2006-06-15 16:15:00,145.078,145.082,145.007,145.047,531600001.0
2006-06-15 16:20:00,145.045,145.067,145.026,145.05,549299991.0
2006-06-15 16:25:00,145.066,145.102,145.056,145.065,303400001.0
2006-06-15 16:30:00,145.074,145.092,144.992,144.992,452100005.0
2006-06-15 16:35:00,145.003,145.021,144.937,144.962,429400000.0
2006-06-15 16:40:00,144.958,145.015,144.935,145.015,463100002.0
2006-06-15 16:45:00,145.018,145.044,144.993,145.035,468299995.0
2006-06-15 16:50:00,145.038,145.047,144.971,144.975,460599997.0
2006-06-15 16:55:00,144.974,145.001,144.97,144.97,458799994.0
2006-06-15 17:00:00,144.968,144.985,144.952,144.96,478499998.0
2006-06-15 17:05:00,144.947,144.982,144.939,144.951,488400003.0
2006-06-15 17:10:00,144.942,144.956,144.917,144.936,677200001.0
2006-06-15 17:15:00,144.934,144.985,144.907,144.977,538999999.0
2006-06-15 17:20:00,144.982,144.985,144.946,144.954,413000002.0
2006-06-15 17:25:00,144.961,144.996,144.862,144.875,434599999.0
2006-06-15 17:30:00,144.877,144.93,144.876,144.898,340399999.0
2006-06-15 17:35:00,144.897,144.977,144.897,144.966,450299998.0
2006-06-15 17:40:00,144.953,145.05,144.953,145.047,467000002.0
2006-06-15 17:45:00,145.043,145.086,145.03,145.081,290899998.0
2006-06-15 17:50:00,145.093,145.144,145.093,145.125,470799998.0
2006-06-15 17:55:00,145.117,145.161,145.11,145.146,403099999.0
2006-06-15 18:00:00,145.161,145.213,145.132,145.163,5980700005.0
2006-06-15 18:05:00,145.158,145.161,145.126,145.13,7743399993.0
2006-06-15 18:10:00,145.13,145.153,145.103,145.153,5390000000.0
2006-06-15 18:15:00,145.155,145.197,145.134,145.188,5024700018.0
2006-06-15 18:20:00,145.184,145.188,145.123,145.144,6290499983.0
2006-06-15 18:25:00,145.146,145.146,145.09,145.118,4051299994.0
2006-06-15 18:30:00,145.111,145.133,145.1,145.123,5691000008.0
2006-06-15 18:35:00,145.129,145.168,145.128,145.134,3216099993.0
2006-06-15 18:40:00,145.135,145.168,145.135,145.158,2745099996.0
2006-06-15 18:45:00,145.153,145.183,145.152,145.162,2423800002.0
2006-06-15 18:50:00,145.16,145.167,145.138,145.15,3620899999.0
2006-06-15 18:55:00,145.15,145.166,145.137,145.153,3508300005.0
2006-06-15 19:00:00,145.151,145.167,145.091,145.101,2003099999.0
2006-06-15 19:05:00,145.107,145.132,145.087,145.123,4144599984.0
2006-06-15 19:10:00,145.131,145.153,145.117,145.14,1553799987.0
2006-06-15 19:15:00,145.135,145.169,145.132,145.155,2643999996.0
2006-06-15 19:20:00,145.161,145.17,145.136,145.141,2805499995.0
2006-06-15 19:25:00,145.135,145.139,145.095,145.102,3321899998.0
2006-06-15 19:30:00,145.108,145.146,145.106,145.14,3663099998.0
2006-06-15 19:35:00,145.136,145.177,145.132,145.16,2538199991.0
2006-06-15 19:40:00,145.165,145.178,145.142,145.142,2234799996.0
2006-06-15 19:45:00,145.143,145.158,145.12,145.12,1662599998.0
2006-06-15 19:50:00,145.125,145.134,145.107,145.129,2023699992.0
2006-06-15 19:55:00,145.129,145.15,145.122,145.124,2502399995.0
2006-06-15 20:00:00,145.127,145.127,145.09,145.104,1508000006.0
2006-06-15 20:05:00,145.105,145.119,145.092,145.106,2539400005.0
2006-06-15 20:10:00,145.102,145.109,145.065,145.065,2582799996.0
2006-06-15 20:15:00,145.068,145.081,145.06,145.065,2096099986.0
2006-06-15 20:20:00,145.066,145.088,145.059,145.077,1520700002.0
2006-06-15 20:25:00,145.071,145.078,145.023,145.047,3483199998.0
2006-06-15 20:30:00,145.048,145.06,145.003,145.049,5115700004.0
2006-06-15 20:35:00,145.047,145.055,145.005,145.032,3118899992.0
2006-06-15 20:40:00,145.027,145.045,144.976,144.982,2919500012.0
2006-06-15 20:45:00,144.986,145.003,144.972,144.998,3224099986.0
2006-06-15 20:50:00,144.985,144.987,144.963,144.977,3222899984.0
2006-06-15 20:55:00,144.971,145.014,144.969,145.014,4968899989.0
2006-06-15 21:00:00,145.015,145.019,144.963,144.977,4015699977.0
2006-06-15 21:05:00,144.982,145.028,144.982,145.02,2090599983.0
2006-06-15 21:10:00,145.02,145.07,145.008,145.058,2460799998.0
2006-06-15 21:15:00,145.053,145.064,145.022,145.022,2876899988.0
2006-06-15 21:20:00,145.017,145.021,144.992,144.996,3727599991.0
2006-06-15 21:25:00,144.993,145.01,144.962,144.971,1584699990.0
2006-06-15 21:30:00,144.964,144.982,144.95,144.961,1294600005.0
2006-06-15 21:35:00,144.961,144.982,144.95,144.952,922999994.0
2006-06-15 21:40:00,144.953,144.968,144.917,144.919,1763499992.0
2006-06-15 21:45:00,144.921,144.951,144.905,144.921,1537299990.0
2006-06-15 21:50:00,144.923,144.949,144.909,144.942,465099995.0
2006-06-15 21:55:00,144.943,144.943,144.865,144.872,377500001.0
2006-06-15 22:00:00,144.872,144.909,144.871,144.907,1523299996.0
2006-06-15 22:05:00,144.9,144.905,144.854,144.89,628900003.0
2006-06-15 22:10:00,144.894,144.93,144.888,144.923,788499999.0
2006-06-15 22:15:00,144.924,144.927,144.896,144.922,765599995.0
2006-06-15 22:20:00,144.921,144.921,144.885,144.901,754600000.0
2006-06-15 22:25:00,144.898,144.913,144.89,144.904,1248900008.0
2006-06-15 22:30:00,144.903,144.921,144.893,144.9,905599996.0
2006-06-15 22:35:00,144.897,144.993,144.895,144.975,1253399998.0
2006-06-15 22:40:00,144.977,145.042,144.977,145.016,1162399999.0
2006-06-15 22:45:00,145.012,145.049,144.994,145.042,960999996.0
2006-06-15 22:50:00,145.04,145.05,144.984,145.0,859899998.0
2006-06-15 22:55:00,144.993,145.005,144.95,144.96,566100002.0
2006-06-15 23:00:00,144.98,144.98,144.896,144.94,636000004.0
2006-06-15 23:05:00,144.938,144.97,144.893,144.96,389100002.0
2006-06-15 23:10:00,144.952,145.013,144.943,144.978,422800000.0
2006-06-15 23:15:00,144.982,145.028,144.975,145.02,299000000.0
2006-06-15 23:20:00,145.022,145.028,145.01,145.018,438799994.0
2006-06-15 23:25:00,145.02,145.033,144.98,145.033,289600000.0
2006-06-15 23:30:00,145.035,145.035,144.999,145.007,374799996.0
2006-06-15 23:35:00,145.013,145.013,144.96,144.999,361700002.0
2006-06-15 23:40:00,144.99,144.993,144.96,144.99,293700000.0
2006-06-15 23:45:00,144.986,145.024,144.974,144.985,368100001.0
2006-06-15 23:50:00,144.99,145.01,144.988,145.0,481100004.0
2006-06-15 23:55:00,144.998,145.03,144.992,145.027,393699999.0
2006-06-16 00:00:00,145.012,145.029,145.007,145.02,302499997.0
2006-06-16 00:05:00,145.022,145.031,144.973,144.997,393600000.0
2006-06-16 00:10:00,145.0,145.018,144.99,145.018,308399997.0
2006-06-16 00:15:00,145.02,145.025,144.998,145.015,568500000.0
2006-06-16 00:20:00,145.015,145.02,145.005,145.01,523200002.0
2006-06-16 00:25:00,145.019,145.019,144.895,144.971,562799994.0
2006-06-16 00:30:00,144.972,144.995,144.934,144.98,522000008.0
2006-06-16 00:35:00,144.979,144.982,144.913,144.975,363399998.0
2006-06-16 00:40:00,144.966,144.981,144.933,144.966,334699996.0
2006-06-16 00:45:00,144.971,144.974,144.9,144.909,426799991.0
2006-06-16 00:50:00,144.9,144.933,144.893,144.933,493399997.0
2006-06-16 00:55:00,144.933,144.953,144.903,144.945,526299998.0
2006-06-16 01:00:00,144.945,145.0,144.94,144.987,642899996.0
2006-06-16 01:05:00,144.99,145.013,144.988,144.995,314599997.0
2006-06-16 01:10:00,144.995,145.018,144.972,144.986,558599999.0
2006-06-16 01:15:00,144.998,145.049,144.988,145.043,707399994.0
2006-06-16 01:20:00,145.043,145.047,145.0,145.025,458700002.0
2006-06-16 01:25:00,145.034,145.052,144.973,144.981,427499998.0
2006-06-16 01:30:00,144.977,145.016,144.968,144.983,619199998.0
2006-06-16 01:35:00,144.99,145.026,144.972,145.017,460100001.0
2006-06-16 01:40:00,145.014,145.034,145.011,145.018,372400001.0
2006-06-16 01:45:00,145.008,145.035,145.008,145.016,322899999.0
2006-06-16 01:50:00,145.003,145.033,145.003,145.006,498800002.0
2006-06-16 01:55:00,145.019,145.021,144.995,145.005,491600001.0
2006-06-16 02:00:00,144.994,144.994,144.941,144.951,620699999.0
2006-06-16 02:05:00,144.949,144.983,144.924,144.981,467400002.0
2006-06-16 02:10:00,144.994,145.044,144.974,145.014,580900009.0
2006-06-16 02:15:00,145.022,145.036,144.988,144.988,423100005.0
2006-06-16 02:20:00,144.995,145.002,144.961,144.977,497299999.0
2006-06-16 02:25:00,144.975,145.02,144.963,144.977,641700004.0
2006-06-16 02:30:00,144.985,144.997,144.978,144.988,384100001.0
2006-06-16 02:35:00,144.987,145.017,144.98,144.989,481600003.0
2006-06-16 02:40:00,144.996,145.03,144.987,144.987,517499998.0
2006-06-16 02:45:00,144.986,144.986,144.927,144.951,455800000.0
2006-06-16 02:50:00,144.965,144.987,144.945,144.973,397299996.0
2006-06-16 02:55:00,144.967,145.031,144.955,145.027,630600007.0
2006-06-16 03:00:00,145.037,145.037,144.964,144.969,344199999.0
2006-06-16 03:05:00,144.971,144.981,144.949,144.952,597299995.0
2006-06-16 03:10:00,144.95,144.958,144.938,144.945,369500005.0
2006-06-16 03:15:00,144.942,144.954,144.928,144.945,399899998.0
2006-06-16 03:20:00,144.936,144.951,144.919,144.94,478699997.0
2006-06-16 03:25:00,144.942,144.952,144.932,144.943,437899993.0
2006-06-16 03:30:00,144.935,144.962,144.934,144.949,443099998.0
2006-06-16 03:35:00,144.949,144.952,144.91,144.941,391100000.0
2006-06-16 03:40:00,144.935,144.944,144.907,144.921,535900001.0
2006-06-16 03:45:00,144.928,144.94,144.914,144.914,322800000.0
2006-06-16 03:50:00,144.915,144.936,144.904,144.923,257000000.0
2006-06-16 03:55:00,144.919,144.954,144.909,144.953,555900006.0
2006-06-16 04:00:00,144.953,144.981,144.935,144.973,411300000.0
2006-06-16 04:05:00,144.969,144.978,144.948,144.951,597200006.0
2006-06-16 04:10:00,144.951,144.959,144.942,144.955,264399998.0
2006-06-16 04:15:00,144.947,144.959,144.939,144.954,287699999.0
2006-06-16 04:20:00,144.96,144.96,144.945,144.948,528499997.0
2006-06-16 04:25:00,144.94,144.956,144.935,144.943,281900000.0
2006-06-16 04:30:00,144.952,144.979,144.944,144.974,521699998.0
2006-06-16 04:35:00,144.976,144.981,144.957,144.964,480999998.0
2006-06-16 04:40:00,144.972,144.975,144.953,144.975,345400002.0
2006-06-16 04:45:00,144.973,144.984,144.964,144.98,477700003.0
2006-06-16 04:50:00,144.982,145.023,144.982,145.011,201700000.0
2006-06-16 04:55:00,145.006,145.03,145.004,145.011,671800001.0
2006-06-16 05:00:00,145.017,145.021,144.981,144.986,400499997.0
2006-06-16 05:05:00,144.984,144.993,144.955,144.987,682099998.0
2006-06-16 05:10:00,144.984,145.007,144.97,145.004,502599994.0
2006-06-16 05:15:00,145.005,145.005,144.967,144.97,350600001.0
2006-06-16 05:20:00,144.98,145.011,144.974,145.007,623600006.0
2006-06-16 05:25:00,145.014,145.014,144.99,145.005,445300006.0
2006-06-16 05:30:00,145.008,145.012,144.991,144.998,262099999.0
2006-06-16 05:35:00,145.009,145.033,145.008,145.02,348700002.0
2006-06-16 05:40:00,145.017,145.024,144.994,145.003,380200004.0
2006-06-16 05:45:00,145.006,145.032,144.989,145.003,497399999.0
2006-06-16 05:50:00,145.012,145.012,144.988,144.995,457000000.0
2006-06-16 05:55:00,144.995,145.016,144.982,145.006,376400000.0
2006-06-16 06:00:00,144.995,145.012,144.979,144.991,423200003.0
2006-06-16 06:05:00,144.995,145.012,144.976,144.985,349100001.0
2006-06-16 06:10:00,144.986,145.01,144.969,145.008,315299998.0
2006-06-16 06:15:00,145.019,145.022,144.993,145.01,438200005.0
2006-06-16 06:20:00,145.007,145.03,144.996,145.024,330400002.0
2006-06-16 06:25:00,145.022,145.022,144.976,144.989,360099997.0
2006-06-16 06:30:00,144.982,145.007,144.969,145.007,362700002.0
2006-06-16 06:35:00,144.994,145.038,144.985,145.031,355199998.0
2006-06-16 06:40:00,145.027,145.044,145.027,145.032,460700000.0
2006-06-16 06:45:00,145.035,145.046,145.017,145.037,409700000.0
2006-06-16 06:50:00,145.038,145.041,145.019,145.03,493000001.0
2006-06-16 06:55:00,145.034,145.042,145.018,145.02,393000004.0
2006-06-16 07:00:00,145.029,145.039,145.003,145.027,635900001.0
2006-06-16 07:05:00,145.02,145.04,145.017,145.031,594199995.0
2006-06-16 07:10:00,145.026,145.046,145.024,145.036,690900000.0
2006-06-16 07:15:00,145.031,145.043,145.025,145.031,268700000.0
2006-06-16 07:20:00,145.023,145.05,145.01,145.05,330899995.0
2006-06-16 07:25:00,145.05,145.058,145.032,145.052,504899997.0
2006-06-16 07:30:00,145.053,145.063,145.04,145.063,424400003.0
2006-06-16 07:35:00,145.06,145.088,145.047,145.068,630500010.0
2006-06-16 07:40:00,145.059,145.081,145.043,145.053,431100000.0
2006-06-16 07:45:00,145.053,145.077,145.053,145.075,385500002.0
2006-06-16 07:50:00,145.079,145.083,145.057,145.072,219400000.0
2006-06-16 07:55:00,145.062,145.076,145.04,145.043,656200000.0
2006-06-16 08:00:00,145.029,145.045,145.006,145.033,486500000.0
2006-06-16 08:05:00,145.041,145.103,145.041,145.075,489200001.0
2006-06-16 08:10:00,145.077,145.077,145.036,145.04,577599999.0
2006-06-16 08:15:00,145.037,145.044,145.007,145.024,482400000.0
2006-06-16 08:20:00,145.015,145.044,145.007,145.024,656300006.0
2006-06-16 08:25:00,145.017,145.062,145.008,145.02,470499997.0
2006-06-16 08:30:00,145.003,145.022,144.988,145.005,633399995.0
2006-06-16 08:35:00,145.015,145.049,144.995,145.002,523099997.0
2006-06-16 08:40:00,145.012,145.04,145.004,145.04,497599999.0
2006-06-16 08:45:00,145.038,145.038,144.992,145.013,416100006.0
2006-06-16 08:50:00,145.009,145.042,144.995,145.018,484600005.0
2006-06-16 08:55:00,145.016,145.031,144.97,144.997,519900001.0
2006-06-16 09:00:00,145.005,145.023,144.979,144.99,433600003.0
2006-06-16 09:05:00,144.992,145.029,144.971,145.029,696200005.0
2006-06-16 09:10:00,145.022,145.059,145.002,145.02,561500000.0
2006-06-16 09:15:00,145.028,145.053,145.028,145.046,322299998.0
2006-06-16 09:20:00,145.042,145.086,145.042,145.081,389700000.0
2006-06-16 09:25:00,145.089,145.163,145.089,145.163,572000002.0
2006-06-16 09:30:00,145.175,145.184,145.154,145.154,454700005.0
2006-06-16 09:35:00,145.151,145.169,145.121,145.167,527099998.0
2006-06-16 09:40:00,145.177,145.213,145.169,145.194,421999997.0
2006-06-16 09:45:00,145.195,145.208,145.18,145.184,532599997.0
2006-06-16 09:50:00,145.184,145.203,145.137,145.145,424900003.0
2006-06-16 09:55:00,145.149,145.211,145.135,145.205,569300001.0
2006-06-16 10:00:00,145.191,145.211,145.182,145.185,454799999.0
2006-06-16 10:05:00,145.196,145.248,145.175,145.248,520299999.0
2006-06-16 10:10:00,145.243,145.31,145.218,145.295,494499998.0
2006-06-16 10:15:00,145.286,145.291,145.256,145.268,350299999.0
2006-06-16 10:20:00,145.257,145.27,145.237,145.245,569499996.0
2006-06-16 10:25:00,145.247,145.259,145.231,145.25,505899995.0
2006-06-16 10:30:00,145.243,145.246,145.212,145.229,526200001.0
2006-06-16 10:35:00,145.235,145.252,145.171,145.186,567300001.0
2006-06-16 10:40:00,145.19,145.234,145.171,145.181,412199996.0
2006-06-16 10:45:00,145.188,145.188,145.144,145.184,443099998.0
2006-06-16 10:50:00,145.185,145.186,145.131,145.178,598599999.0
2006-06-16 10:55:00,145.178,145.289,145.171,145.287,538899992.0
2006-06-16 11:00:00,145.292,145.365,145.284,145.329,580699998.0
2006-06-16 11:05:00,145.352,145.367,145.33,145.353,397800000.0
2006-06-16 11:10:00,145.343,145.39,145.315,145.327,516999999.0
2006-06-16 11:15:00,145.324,145.406,145.322,145.377,477799999.0
2006-06-16 11:20:00,145.377,145.46,145.366,145.456,440299999.0
2006-06-16 11:25:00,145.454,145.457,145.424,145.428,616399998.0
2006-06-16 11:30:00,145.432,145.479,145.426,145.46,566699999.0
2006-06-16 11:35:00,145.46,145.471,145.424,145.436,585799997.0
2006-06-16 11:40:00,145.424,145.428,145.41,145.415,500200010.0
2006-06-16 11:45:00,145.414,145.494,145.407,145.467,588800001.0
2006-06-16 11:50:00,145.459,145.499,145.409,145.418,457199999.0
2006-06-16 11:55:00,145.426,145.446,145.407,145.415,484900000.0
2006-06-16 12:00:00,145.411,145.448,145.386,145.448,601999993.0
2006-06-16 12:05:00,145.446,145.467,145.429,145.441,680499995.0
2006-06-16 12:10:00,145.444,145.47,145.437,145.453,429599999.0
2006-06-16 12:15:00,145.457,145.523,145.447,145.519,651599995.0
2006-06-16 12:20:00,145.517,145.564,145.509,145.552,365799996.0
2006-06-16 12:25:00,145.56,145.566,145.516,145.519,431600000.0
2006-06-16 12:30:00,145.526,145.563,145.509,145.539,440999999.0
2006-06-16 12:35:00,145.528,145.562,145.528,145.542,329900001.0
2006-06-16 12:40:00,145.547,145.555,145.52,145.53,567099995.0
2006-06-16 12:45:00,145.533,145.533,145.508,145.518,501700002.0
2006-06-16 12:50:00,145.519,145.526,145.45,145.45,541900001.0
2006-06-16 12:55:00,145.452,145.453,145.416,145.43,429499999.0
2006-06-16 13:00:00,145.429,145.436,145.413,145.425,477899999.0
2006-06-16 13:05:00,145.42,145.437,145.387,145.4,391300001.0
2006-06-16 13:10:00,145.401,145.444,145.385,145.441,525899995.0
2006-06-16 13:15:00,145.44,145.466,145.423,145.425,348999999.0
2006-06-16 13:20:00,145.42,145.439,145.412,145.435,662499998.0
2006-06-16 13:25:00,145.425,145.427,145.404,145.411,466400002.0
2006-06-16 13:30:00,145.396,145.417,145.377,145.417,478200002.0
2006-06-16 13:35:00,145.402,145.442,145.402,145.442,602200004.0
2006-06-16 13:40:00,145.438,145.444,145.39,145.404,322199999.0
2006-06-16 13:45:00,145.4,145.412,145.366,145.387,459400002.0
2006-06-16 13:50:00,145.37,145.384,145.359,145.375,340200005.0
2006-06-16 13:55:00,145.373,145.396,145.368,145.393,419000006.0
2006-06-16 14:00:00,145.398,145.398,145.355,145.382,528200003.0
2006-06-16 14:05:00,145.37,145.396,145.352,145.378,491900003.0
2006-06-16 14:10:00,145.378,145.409,145.354,145.378,545100001.0
2006-06-16 14:15:00,145.376,145.436,145.374,145.416,488200000.0
2006-06-16 14:20:00,145.427,145.447,145.395,145.413,411200003.0
2006-06-16 14:25:00,145.409,145.423,145.354,145.411,628399998.0
2006-06-16 14:30:00,145.381,145.382,145.318,145.349,640799993.0
2006-06-16 14:35:00,145.343,145.354,145.283,145.298,482999997.0
2006-06-16 14:40:00,145.298,145.323,145.276,145.316,428699999.0
2006-06-16 14:45:00,145.317,145.346,145.293,145.31,364999999.0
2006-06-16 14:50:00,145.311,145.32,145.267,145.27,567399996.0
2006-06-16 14:55:00,145.275,145.318,145.275,145.318,445200004.0
2006-06-16 15:00:00,145.344,145.354,145.32,145.335,636199998.0
2006-06-16 15:05:00,145.339,145.352,145.329,145.338,436499999.0
2006-06-16 15:10:00,145.355,145.364,145.341,145.348,556400000.0
2006-06-16 15:15:00,145.336,145.361,145.336,145.36,315499999.0
2006-06-16 15:20:00,145.349,145.356,145.255,145.261,590599997.0
2006-06-16 15:25:00,145.272,145.345,145.248,145.336,420799999.0
2006-06-16 15:30:00,145.333,145.403,145.32,145.393,357999998.0
2006-06-16 15:35:00,145.39,145.455,145.379,145.399,535999998.0
2006-06-16 15:40:00,145.4,145.456,145.371,145.444,434900000.0
2006-06-16 15:45:00,145.453,145.453,145.376,145.395,423800000.0
2006-06-16 15:50:00,145.404,145.424,145.381,145.398,453599994.0
2006-06-16 15:55:00,145.383,145.415,145.361,145.37,531899997.0
2006-06-16 16:00:00,145.366,145.399,145.352,145.367,387499999.0
2006-06-16 16:05:00,145.367,145.375,145.35,145.365,466799998.0
2006-06-16 16:10:00,145.352,145.385,145.338,145.365,594099998.0
2006-06-16 16:15:00,145.367,145.39,145.323,145.34,585499999.0
2006-06-16 16:20:00,145.349,145.355,145.324,145.331,532100000.0
2006-06-16 16:25:00,145.333,145.367,145.322,145.337,674499994.0
2006-06-16 16:30:00,145.345,145.37,145.319,145.355,361600001.0
2006-06-16 16:35:00,145.36,145.382,145.333,145.342,556400000.0
2006-06-16 16:40:00,145.333,145.36,145.328,145.356,564300000.0
2006-06-16 16:45:00,145.354,145.394,145.339,145.386,439499999.0
2006-06-16 16:50:00,145.385,145.396,145.297,145.3,596900006.0
2006-06-16 16:55:00,145.304,145.325,145.266,145.266,456899995.0
2006-06-16 17:00:00,145.264,145.271,145.212,145.221,541000002.0
2006-06-16 17:05:00,145.212,145.235,145.191,145.228,482400000.0
2006-06-16 17:10:00,145.228,145.286,145.217,145.285,469400004.0
2006-06-16 17:15:00,145.269,145.352,145.259,145.333,566200004.0
2006-06-16 17:20:00,145.338,145.363,145.324,145.339,499599996.0
2006-06-16 17:25:00,145.328,145.353,145.288,145.291,500999999.0
2006-06-16 17:30:00,145.28,145.302,145.239,145.286,644500000.0
2006-06-16 17:35:00,145.292,145.336,145.289,145.33,243399999.0
2006-06-16 17:40:00,145.318,145.383,145.318,145.381,542600002.0
2006-06-16 17:45:00,145.382,145.391,145.321,145.323,603400000.0
2006-06-16 17:50:00,145.328,145.369,145.319,145.343,471900000.0
2006-06-16 17:55:00,145.341,145.356,145.315,145.322,468100004.0
2006-06-16 18:00:00,145.318,145.342,145.288,145.307,6901899984.0
2006-06-16 18:05:00,145.31,145.339,145.304,145.32,7912699996.0
2006-06-16 18:10:00,145.325,145.329,145.3,145.311,5563399994.0
2006-06-16 18:15:00,145.31,145.318,145.294,145.313,5355999987.0
2006-06-16 18:20:00,145.305,145.32,145.289,145.289,6532599972.0
2006-06-16 18:25:00,145.294,145.316,145.281,145.29,4224299997.0
2006-06-16 18:30:00,145.29,145.328,145.279,145.295,5576000001.0
2006-06-16 18:35:00,145.299,145.358,145.27,145.342,3266299985.0
2006-06-16 18:40:00,145.333,145.41,145.3,145.387,2753099997.0
2006-06-16 18:45:00,145.38,145.404,145.352,145.393,2186899996.0
2006-06-16 18:50:00,145.39,145.398,145.351,145.358,3719499998.0
2006-06-16 18:55:00,145.364,145.374,145.34,145.362,3118999992.0
2006-06-16 19:00:00,145.353,145.416,145.343,145.406,2462099997.0
2006-06-16 19:05:00,145.408,145.434,145.378,145.393,4214799990.0
2006-06-16 19:10:00,145.402,145.41,145.373,145.395,1097600000.0
2006-06-16 19:15:00,145.392,145.404,145.364,145.379,2825499996.0
2006-06-16 19:20:00,145.387,145.414,145.382,145.387,2740699999.0
2006-06-16 19:25:00,145.386,145.418,145.385,145.399,3327099989.0
2006-06-16 19:30:00,145.4,145.428,145.395,145.418,3932000000.0
2006-06-16 19:35:00,145.415,145.426,145.404,145.406,2399499999.0
2006-06-16 19:40:00,145.409,145.432,145.395,145.428,2385599996.0
2006-06-16 19:45:00,145.426,145.431,145.389,145.43,1973400001.0
2006-06-16 19:50:00,145.427,145.427,145.392,145.413,2293100010.0
2006-06-16 19:55:00,145.417,145.429,145.408,145.423,2601899992.0
2006-06-16 20:00:00,145.43,145.439,145.408,145.425,1447200001.0
2006-06-16 20:05:00,145.427,145.468,145.424,145.45,2697099997.0
2006-06-16 20:10:00,145.445,145.449,145.417,145.438,2547299992.0
2006-06-16 20:15:00,145.447,145.482,145.445,145.465,2070399991.0
2006-06-16 20:20:00,145.467,145.5,145.453,145.5,1712099993.0
2006-06-16 20:25:00,145.505,145.531,145.458,145.467,3952999986.0
2006-06-16 20:30:00,145.469,145.504,145.451,145.462,5020699974.0
2006-06-16 20:35:00,145.462,145.522,145.461,145.487,3402200002.0
2006-06-16 20:40:00,145.478,145.487,145.449,145.47,3160700000.0
2006-06-16 20:45:00,145.472,145.516,145.452,145.516,3183899989.0
2006-06-16 20:50:00,145.513,145.538,145.492,145.537,2808700011.0
2006-06-16 20:55:00,145.534,145.583,145.53,145.581,5023699990.0
2006-06-16 21:00:00,145.578,145.588,145.552,145.559,3690499978.0
2006-06-16 21:05:00,145.561,145.573,145.54,145.563,2217999998.0
2006-06-16 21:10:00,145.565,145.592,145.554,145.587,2485400000.0
2006-06-16 21:15:00,145.594,145.636,145.591,145.624,3261299992.0
2006-06-16 21:20:00,145.627,145.641,145.608,145.618,3825600006.0
2006-06-16 21:25:00,145.617,145.617,145.567,145.583,1566799997.0
2006-06-16 21:30:00,145.582,145.594,145.56,145.565,1592500009.0
2006-06-16 21:35:00,145.564,145.564,145.517,145.522,962400000.0
2006-06-16 21:40:00,145.52,145.53,145.485,145.518,1751000007.0
2006-06-16 21:45:00,145.52,145.525,145.491,145.493,1479599992.0
2006-06-16 21:50:00,145.495,145.495,145.429,145.443,535699999.0
2006-06-16 21:55:00,145.451,145.492,145.449,145.478,395899999.0
2006-06-16 22:00:00,145.477,145.48,145.45,145.472,1286199995.0
2006-06-16 22:05:00,145.47,145.499,145.468,145.495,618199999.0
2006-06-16 22:10:00,145.493,145.531,145.481,145.523,705399999.0
2006-06-16 22:15:00,145.525,145.532,145.509,145.525,738000006.0
2006-06-16 22:20:00,145.525,145.559,145.514,145.556,947999999.0
2006-06-16 22:25:00,145.557,145.579,145.545,145.563,1259500002.0
2006-06-16 22:30:00,145.564,145.607,145.549,145.593,784699998.0
2006-06-16 22:35:00,145.586,145.601,145.563,145.58,1156900001.0
2006-06-16 22:40:00,145.58,145.601,145.573,145.577,1046300001.0
2006-06-16 22:45:00,145.577,145.61,145.57,145.601,1046299993.0
2006-06-16 22:50:00,145.597,145.608,145.576,145.579,942300001.0
2006-06-16 22:55:00,145.57,145.592,145.561,145.575,760499997.0
2006-06-18 23:00:00,145.595,145.612,145.582,145.6,260600000.0
2006-06-18 23:05:00,145.598,145.608,145.565,145.601,410200003.0
2006-06-18 23:10:00,145.595,145.613,145.583,145.598,318499998.0
2006-06-18 23:15:00,145.595,145.61,145.556,145.61,378399997.0
2006-06-18 23:20:00,145.612,145.665,145.581,145.65,364099996.0
2006-06-18 23:25:00,145.646,145.676,145.628,145.675,522699997.0
2006-06-18 23:30:00,145.673,145.679,145.663,145.675,398599997.0
2006-06-18 23:35:00,145.678,145.709,145.664,145.709,315599998.0
2006-06-18 23:40:00,145.697,145.721,145.686,145.71,248999998.0
2006-06-18 23:45:00,145.706,145.706,145.687,145.692,376000001.0
2006-06-18 23:50:00,145.7,145.708,145.687,145.7,248999999.0
2006-06-18 23:55:00,145.696,145.702,145.68,145.702,413699998.0
2006-06-19 00:00:00,145.707,145.707,145.68,145.691,454499996.0
2006-06-19 00:05:00,145.692,145.718,145.689,145.707,350699996.0
2006-06-19 00:10:00,145.705,145.71,145.684,145.702,338000004.0
2006-06-19 00:15:00,145.713,145.744,145.7,145.74,472599997.0
2006-06-19 00:20:00,145.731,145.741,145.715,145.723,285700000.0
2006-06-19 00:25:00,145.731,145.731,145.695,145.708,273199998.0
2006-06-19 00:30:00,145.712,145.729,145.706,145.72,480799996.0
2006-06-19 00:35:00,145.724,145.741,145.722,145.74,516700000.0
2006-06-19 00:40:00,145.735,145.768,145.723,145.738,370499997.0
2006-06-19 00:45:00,145.746,145.792,145.739,145.762,445400001.0
2006-06-19 00:50:00,145.762,145.777,145.74,145.76,556599994.0
2006-06-19 00:55:00,145.747,145.76,145.726,145.726,501299998.0
2006-06-19 01:00:00,145.72,145.773,145.72,145.743,422999998.0
2006-06-19 01:05:00,145.744,145.764,145.737,145.755,532400000.0
2006-06-19 01:10:00,145.755,145.755,145.737,145.739,410000004.0
2006-06-19 01:15:00,145.754,145.776,145.742,145.75,450599999.0
2006-06-19 01:20:00,145.756,145.758,145.718,145.72,449499999.0
2006-06-19 01:25:00,145.728,145.744,145.705,145.728,428099995.0
2006-06-19 01:30:00,145.727,145.756,145.726,145.739,558399996.0
2006-06-19 01:35:00,145.746,145.753,145.719,145.741,307099999.0
2006-06-19 01:40:00,145.746,145.806,145.731,145.762,368300000.0
2006-06-19 01:45:00,145.752,145.764,145.738,145.748,437799993.0
2006-06-19 01:50:00,145.74,145.767,145.714,145.725,371599994.0
2006-06-19 01:55:00,145.734,145.747,145.716,145.73,293199999.0
2006-06-19 02:00:00,145.723,145.73,145.677,145.679,594199999.0
2006-06-19 02:05:00,145.671,145.706,145.666,145.682,299000000.0
2006-06-19 02:10:00,145.671,145.681,145.644,145.681,427499994.0
2006-06-19 02:15:00,145.68,145.68,145.642,145.667,397600000.0
2006-06-19 02:20:00,145.68,145.71,145.669,145.698,420599998.0
2006-06-19 02:25:00,145.695,145.706,145.675,145.678,636699994.0
2006-06-19 02:30:00,145.68,145.712,145.665,145.701,364199998.0
2006-06-19 02:35:00,145.696,145.713,145.68,145.693,443599999.0
2006-06-19 02:40:00,145.696,145.713,145.68,145.68,364499996.0
2006-06-19 02:45:00,145.685,145.695,145.637,145.665,473200003.0
2006-06-19 02:50:00,145.654,145.674,145.548,145.548,487199998.0
2006-06-19 02:55:00,145.554,145.61,145.554,145.6,380400001.0
2006-06-19 03:00:00,145.606,145.747,145.599,145.693,341300002.0
2006-06-19 03:05:00,145.683,145.69,145.595,145.603,567299997.0
2006-06-19 03:10:00,145.607,145.618,145.573,145.575,398400003.0
2006-06-19 03:15:00,145.582,145.643,145.581,145.622,428499996.0
2006-06-19 03:20:00,145.614,145.636,145.589,145.596,591100000.0
2006-06-19 03:25:00,145.59,145.638,145.578,145.578,396100000.0
2006-06-19 03:30:00,145.564,145.585,145.532,145.537,342200001.0
2006-06-19 03:35:00,145.538,145.543,145.436,145.481,508400000.0
2006-06-19 03:40:00,145.476,145.5,145.47,145.477,589199993.0
2006-06-19 03:45:00,145.48,145.493,145.452,145.461,484000001.0
2006-06-19 03:50:00,145.443,145.455,145.425,145.44,548500005.0
2006-06-19 03:55:00,145.444,145.47,145.444,145.459,492100001.0
2006-06-19 04:00:00,145.454,145.459,145.44,145.445,196999999.0
2006-06-19 04:05:00,145.442,145.49,145.442,145.487,472200002.0
2006-06-19 04:10:00,145.49,145.506,145.473,145.497,441399999.0
2006-06-19 04:15:00,145.495,145.519,145.487,145.515,360299998.0
2006-06-19 04:20:00,145.524,145.541,145.512,145.53,495600001.0
2006-06-19 04:25:00,145.52,145.54,145.512,145.521,340400003.0
2006-06-19 04:30:00,145.528,145.535,145.484,145.509,315000001.0
2006-06-19 04:35:00,145.507,145.508,145.468,145.492,399799999.0
2006-06-19 04:40:00,145.495,145.535,145.495,145.535,411999998.0
2006-06-19 04:45:00,145.53,145.553,145.525,145.549,309400001.0
2006-06-19 04:50:00,145.544,145.561,145.531,145.537,473499998.0
2006-06-19 04:55:00,145.538,145.543,145.509,145.517,566500002.0
2006-06-19 05:00:00,145.515,145.526,145.492,145.507,565099997.0
2006-06-19 05:05:00,145.5,145.519,145.48,145.518,635299996.0
2006-06-19 05:10:00,145.511,145.523,145.504,145.523,396600002.0
2006-06-19 05:15:00,145.533,145.539,145.499,145.512,395199994.0
2006-06-19 05:20:00,145.513,145.536,145.498,145.532,317099996.0
2006-06-19 05:25:00,145.532,145.535,145.497,145.515,382500003.0
2006-06-19 05:30:00,145.515,145.528,145.507,145.523,330899998.0
2006-06-19 05:35:00,145.525,145.533,145.504,145.518,355400002.0
2006-06-19 05:40:00,145.526,145.551,145.52,145.548,411799994.0
2006-06-19 05:45:00,145.55,145.577,145.54,145.564,364699998.0
2006-06-19 05:50:00,145.566,145.568,145.542,145.558,520300000.0
2006-06-19 05:55:00,145.55,145.577,145.543,145.545,479799997.0
2006-06-19 06:00:00,145.532,145.538,145.519,145.525,435300003.0
2006-06-19 06:05:00,145.529,145.545,145.52,145.536,453999996.0
2006-06-19 06:10:00,145.53,145.53,145.487,145.495,428500003.0
2006-06-19 06:15:00,145.503,145.509,145.486,145.495,310400001.0
2006-06-19 06:20:00,145.501,145.528,145.488,145.495,400799996.0
2006-06-19 06:25:00,145.501,145.504,145.464,145.478,514099996.0
2006-06-19 06:30:00,145.48,145.508,145.478,145.498,383599996.0
2006-06-19 06:35:00,145.495,145.504,145.475,145.475,328200001.0
2006-06-19 06:40:00,145.475,145.505,145.47,145.495,647100004.0
2006-06-19 06:45:00,145.498,145.515,145.495,145.511,307399999.0
2006-06-19 06:50:00,145.506,145.521,145.494,145.51,406300005.0
2006-06-19 06:55:00,145.51,145.542,145.509,145.541,449200001.0
2006-06-19 07:00:00,145.552,145.557,145.518,145.524,440900002.0
2006-06-19 07:05:00,145.508,145.527,145.499,145.509,555699994.0
2006-06-19 07:10:00,145.515,145.521,145.506,145.515,445400005.0
2006-06-19 07:15:00,145.508,145.525,145.503,145.515,295999998.0
2006-06-19 07:20:00,145.502,145.523,145.5,145.52,320100001.0
2006-06-19 07:25:00,145.523,145.541,145.511,145.518,455599997.0
2006-06-19 07:30:00,145.511,145.527,145.482,145.489,391099998.0
2006-06-19 07:35:00,145.483,145.508,145.476,145.49,300100001.0
2006-06-19 07:40:00,145.485,145.525,145.483,145.516,375000000.0
2006-06-19 07:45:00,145.505,145.521,145.498,145.511,388699999.0
2006-06-19 07:50:00,145.513,145.513,145.494,145.499,439800001.0
2006-06-19 07:55:00,145.508,145.581,145.508,145.581,340300003.0
2006-06-19 08:00:00,145.582,145.59,145.56,145.588,391099998.0
2006-06-19 08:05:00,145.587,145.626,145.583,145.615,396900001.0
2006-06-19 08:10:00,145.62,145.65,145.59,145.618,360300000.0
2006-06-19 08:15:00,145.621,145.625,145.534,145.573,604000005.0
2006-06-19 08:20:00,145.582,145.583,145.539,145.58,509199998.0
2006-06-19 08:25:00,145.563,145.581,145.535,145.535,422500002.0
2006-06-19 08:30:00,145.531,145.587,145.527,145.587,461199992.0
2006-06-19 08:35:00,145.578,145.631,145.57,145.625,590499994.0
2006-06-19 08:40:00,145.621,145.637,145.594,145.616,584699996.0
2006-06-19 08:45:00,145.616,145.626,145.569,145.594,669899997.0
2006-06-19 08:50:00,145.601,145.601,145.583,145.594,276799999.0
2006-06-19 08:55:00,145.605,145.616,145.563,145.59,520700004.0
2006-06-19 09:00:00,145.604,145.649,145.573,145.593,394800002.0
2006-06-19 09:05:00,145.583,145.585,145.548,145.585,489300000.0
2006-06-19 09:10:00,145.571,145.601,145.568,145.601,541099998.0
2006-06-19 09:15:00,145.592,145.598,145.556,145.598,404999995.0
2006-06-19 09:20:00,145.597,145.606,145.556,145.604,377099998.0
2006-06-19 09:25:00,145.608,145.613,145.578,145.598,575300000.0
2006-06-19 09:30:00,145.601,145.617,145.573,145.573,372500001.0
2006-06-19 09:35:00,145.568,145.586,145.549,145.572,391300002.0
2006-06-19 09:40:00,145.575,145.584,145.552,145.565,473000004.0
2006-06-19 09:45:00,145.571,145.576,145.506,145.543,451399997.0
2006-06-19 09:50:00,145.545,145.566,145.507,145.52,579300003.0
2006-06-19 09:55:00,145.52,145.547,145.516,145.54,472199999.0
2006-06-19 10:00:00,145.536,145.559,145.509,145.511,496299998.0
2006-06-19 10:05:00,145.499,145.521,145.487,145.511,580099997.0
2006-06-19 10:10:00,145.527,145.543,145.504,145.518,546700001.0
2006-06-19 10:15:00,145.513,145.57,145.502,145.558,500699999.0
2006-06-19 10:20:00,145.552,145.608,145.552,145.597,505700002.0
2006-06-19 10:25:00,145.598,145.623,145.563,145.623,559600006.0
2006-06-19 10:30:00,145.631,145.673,145.601,145.615,640300004.0
2006-06-19 10:35:00,145.606,145.624,145.597,145.617,449299995.0
2006-06-19 10:40:00,145.613,145.617,145.563,145.579,436399999.0
2006-06-19 10:45:00,145.582,145.617,145.579,145.588,380800000.0
2006-06-19 10:50:00,145.59,145.594,145.56,145.567,673499991.0
2006-06-19 10:55:00,145.571,145.579,145.557,145.572,478100001.0
2006-06-19 11:00:00,145.579,145.637,145.558,145.619,568999994.0
2006-06-19 11:05:00,145.621,145.648,145.605,145.605,450800002.0
2006-06-19 11:10:00,145.6,145.615,145.581,145.605,489699998.0
2006-06-19 11:15:00,145.597,145.61,145.587,145.61,393200002.0
2006-06-19 11:20:00,145.6,145.602,145.555,145.555,603399999.0
2006-06-19 11:25:00,145.555,145.579,145.553,145.568,556500007.0
2006-06-19 11:30:00,145.568,145.625,145.561,145.625,536299998.0
2006-06-19 11:35:00,145.63,145.681,145.63,145.681,480900000.0
2006-06-19 11:40:00,145.682,145.714,145.671,145.68,543399998.0
2006-06-19 11:45:00,145.673,145.673,145.639,145.672,562599999.0
2006-06-19 11:50:00,145.671,145.676,145.592,145.593,462199995.0
2006-06-19 11:55:00,145.591,145.591,145.528,145.558,636600001.0
2006-06-19 12:00:00,145.558,145.597,145.522,145.529,624300000.0
2006-06-19 12:05:00,145.526,145.533,145.505,145.525,488900000.0
2006-06-19 12:10:00,145.525,145.525,145.474,145.511,454399998.0
2006-06-19 12:15:00,145.513,145.513,145.398,145.403,512900001.0
2006-06-19 12:20:00,145.398,145.452,145.366,145.452,421699995.0
2006-06-19 12:25:00,145.448,145.478,145.424,145.463,371100002.0
2006-06-19 12:30:00,145.461,145.524,145.455,145.52,509700001.0
2006-06-19 12:35:00,145.508,145.518,145.483,145.512,394300001.0
2006-06-19 12:40:00,145.507,145.511,145.448,145.454,397299999.0
2006-06-19 12:45:00,145.456,145.456,145.376,145.405,578500002.0
2006-06-19 12:50:00,145.414,145.466,145.397,145.439,504699997.0
2006-06-19 12:55:00,145.439,145.467,145.435,145.436,566199998.0
2006-06-19 13:00:00,145.441,145.454,145.431,145.451,341900002.0
2006-06-19 13:05:00,145.446,145.468,145.434,145.466,427899996.0
2006-06-19 13:10:00,145.456,145.467,145.429,145.434,419000004.0
2006-06-19 13:15:00,145.423,145.425,145.365,145.38,441799996.0
2006-06-19 13:20:00,145.38,145.395,145.355,145.39,587600005.0
2006-06-19 13:25:00,145.382,145.397,145.355,145.36,438700001.0
2006-06-19 13:30:00,145.36,145.39,145.344,145.373,460200003.0
2006-06-19 13:35:00,145.36,145.388,145.351,145.381,402099996.0
2006-06-19 13:40:00,145.378,145.383,145.356,145.368,299600001.0
2006-06-19 13:45:00,145.366,145.402,145.362,145.37,478799995.0
2006-06-19 13:50:00,145.365,145.4,145.365,145.382,377199997.0
2006-06-19 13:55:00,145.387,145.415,145.387,145.4,407899996.0
2006-06-19 14:00:00,145.41,145.41,145.367,145.385,372100001.0
2006-06-19 14:05:00,145.38,145.469,145.375,145.423,613600001.0
2006-06-19 14:10:00,145.425,145.431,145.391,145.405,469199999.0
2006-06-19 14:15:00,145.405,145.437,145.395,145.428,538100002.0
2006-06-19 14:20:00,145.43,145.434,145.394,145.418,658699995.0
2006-06-19 14:25:00,145.421,145.429,145.379,145.422,637800005.0
2006-06-19 14:30:00,145.41,145.42,145.394,145.412,471199992.0
2006-06-19 14:35:00,145.401,145.436,145.384,145.418,503000000.0
2006-06-19 14:40:00,145.419,145.443,145.402,145.405,497999996.0
2006-06-19 14:45:00,145.4,145.407,145.356,145.356,438999996.0
2006-06-19 14:50:00,145.356,145.382,145.354,145.377,405799998.0
2006-06-19 14:55:00,145.38,145.411,145.362,145.362,562899998.0
2006-06-19 15:00:00,145.363,145.363,145.28,145.28,457199998.0
2006-06-19 15:05:00,145.279,145.329,145.272,145.322,347900001.0
2006-06-19 15:10:00,145.307,145.365,145.307,145.324,617899991.0
2006-06-19 15:15:00,145.305,145.347,145.302,145.313,348299999.0
2006-06-19 15:20:00,145.305,145.328,145.266,145.282,480000001.0
2006-06-19 15:25:00,145.293,145.321,145.277,145.321,516400002.0
2006-06-19 15:30:00,145.327,145.356,145.327,145.34,524800000.0
2006-06-19 15:35:00,145.348,145.348,145.288,145.298,447800002.0
2006-06-19 15:40:00,145.299,145.349,145.291,145.343,582899998.0
2006-06-19 15:45:00,145.353,145.368,145.315,145.318,375100000.0
2006-06-19 15:50:00,145.317,145.362,145.317,145.345,412200001.0
2006-06-19 15:55:00,145.34,145.344,145.308,145.317,521199999.0
2006-06-19 16:00:00,145.327,145.346,145.31,145.336,318999998.0
2006-06-19 16:05:00,145.333,145.341,145.271,145.273,611599998.0
2006-06-19 16:10:00,145.263,145.272,145.226,145.249,537200002.0
2006-06-19 16:15:00,145.247,145.264,145.235,145.24,484799995.0
2006-06-19 16:20:00,145.239,145.239,145.211,145.219,336399997.0
2006-06-19 16:25:00,145.228,145.23,145.198,145.222,387399999.0
2006-06-19 16:30:00,145.233,145.233,145.072,145.085,627099997.0
2006-06-19 16:35:00,145.102,145.103,145.019,145.029,417100000.0
2006-06-19 16:40:00,145.02,145.049,144.988,144.997,415700001.0
2006-06-19 16:45:00,145.008,145.052,144.988,145.033,452499999.0
2006-06-19 16:50:00,145.036,145.05,145.005,145.039,543700006.0
2006-06-19 16:55:00,145.04,145.045,144.963,144.963,523099999.0
2006-06-19 17:00:00,144.96,144.999,144.944,144.968,652399996.0
2006-06-19 17:05:00,144.968,144.968,144.895,144.933,473800003.0
2006-06-19 17:10:00,144.934,144.959,144.928,144.946,426500000.0
2006-06-19 17:15:00,144.941,144.962,144.932,144.957,581400004.0
2006-06-19 17:20:00,144.959,144.997,144.948,144.978,390400002.0
2006-06-19 17:25:00,144.977,144.984,144.949,144.96,400899999.0
2006-06-19 17:30:00,144.961,144.993,144.948,144.985,539400004.0
2006-06-19 17:35:00,144.99,144.99,144.908,144.936,637700011.0
2006-06-19 17:40:00,144.932,144.98,144.904,144.98,385099998.0
2006-06-19 17:45:00,144.981,144.986,144.943,144.958,355900002.0
2006-06-19 17:50:00,144.949,144.96,144.909,144.93,499299998.0
2006-06-19 17:55:00,144.925,144.946,144.913,144.933,368899998.0
2006-06-19 18:00:00,144.933,144.938,144.81,144.855,6592699992.0
2006-06-19 18:05:00,144.855,144.903,144.845,144.864,7952999978.0
2006-06-19 18:10:00,144.867,144.912,144.854,144.906,5236499997.0
2006-06-19 18:15:00,144.909,144.983,144.9,144.973,4607299978.0
2006-06-19 18:20:00,144.975,144.989,144.958,144.968,6421600020.0
2006-06-19 18:25:00,144.971,144.995,144.96,144.987,4299299989.0
2006-06-19 18:30:00,144.985,145.03,144.972,144.987,5361899995.0
2006-06-19 18:35:00,144.996,145.028,144.986,145.022,3782299986.0
2006-06-19 18:40:00,145.02,145.041,144.97,144.993,2716300010.0
2006-06-19 18:45:00,144.985,144.999,144.943,144.948,2519300009.0
2006-06-19 18:50:00,144.949,144.954,144.906,144.928,3548899992.0
2006-06-19 18:55:00,144.931,144.967,144.918,144.942,3431699992.0
2006-06-19 19:00:00,144.943,145.004,144.938,144.995,2189899990.0
2006-06-19 19:05:00,145.008,145.033,144.986,145.008,3522999994.0
2006-06-19 19:10:00,145.011,145.031,145.002,145.018,1034900000.0
2006-06-19 19:15:00,145.014,145.025,144.991,144.993,2994499981.0
2006-06-19 19:20:00,144.991,144.995,144.952,144.961,2799599998.0
2006-06-19 19:25:00,144.958,144.993,144.953,144.991,3864899995.0
2006-06-19 19:30:00,144.994,145.009,144.982,144.988,3657799988.0
2006-06-19 19:35:00,144.986,145.013,144.975,145.003,2456700005.0
2006-06-19 19:40:00,145.008,145.018,144.984,145.005,2344099989.0
2006-06-19 19:45:00,145.008,145.017,144.964,144.987,1989299992.0
2006-06-19 19:50:00,144.992,145.005,144.972,144.988,2014999999.0
2006-06-19 19:55:00,144.983,145.014,144.958,144.993,2214999997.0
2006-06-19 20:00:00,144.998,145.04,144.978,145.026,1625800000.0
2006-06-19 20:05:00,145.028,145.062,145.017,145.046,2136499986.0
2006-06-19 20:10:00,145.041,145.085,145.036,145.085,2621299994.0
2006-06-19 20:15:00,145.085,145.085,145.047,145.047,2211799986.0
2006-06-19 20:20:00,145.045,145.049,145.027,145.045,1920600015.0
2006-06-19 20:25:00,145.043,145.058,145.03,145.058,3728000015.0
2006-06-19 20:30:00,145.052,145.07,145.015,145.033,5048099993.0
2006-06-19 20:35:00,145.038,145.063,145.034,145.046,3010099992.0
2006-06-19 20:40:00,145.04,145.075,145.036,145.071,3227800001.0
2006-06-19 20:45:00,145.076,145.096,145.06,145.092,3542999986.0
2006-06-19 20:50:00,145.09,145.146,145.082,145.146,3049500002.0
2006-06-19 20:55:00,145.139,145.176,145.113,145.159,4896200001.0
2006-06-19 21:00:00,145.156,145.158,145.108,145.121,4129699981.0
2006-06-19 21:05:00,145.125,145.152,145.118,145.145,2369300000.0
2006-06-19 21:10:00,145.14,145.142,145.055,145.07,2215899996.0
2006-06-19 21:15:00,145.072,145.086,145.065,145.07,3204400001.0
2006-06-19 21:20:00,145.072,145.124,145.066,145.11,4172999996.0
2006-06-19 21:25:00,145.113,145.143,145.107,145.13,1378600002.0
2006-06-19 21:30:00,145.126,145.165,145.122,145.149,1314599988.0
2006-06-19 21:35:00,145.148,145.173,145.147,145.166,863400002.0
2006-06-19 21:40:00,145.164,145.212,145.154,145.186,1734699991.0
2006-06-19 21:45:00,145.185,145.193,145.154,145.165,1345600010.0
2006-06-19 21:50:00,145.17,145.17,145.145,145.15,586700001.0
2006-06-19 21:55:00,145.152,145.167,145.145,145.15,526700000.0
2006-06-19 22:00:00,145.152,145.222,145.152,145.222,1404399999.0
2006-06-19 22:05:00,145.222,145.227,145.175,145.21,739599994.0
2006-06-19 22:10:00,145.211,145.234,145.21,145.223,766299994.0
2006-06-19 22:15:00,145.225,145.237,145.22,145.226,669700005.0
2006-06-19 22:20:00,145.228,145.232,145.204,145.208,627499996.0
2006-06-19 22:25:00,145.206,145.209,145.191,145.208,1159999996.0
2006-06-19 22:30:00,145.206,145.212,145.184,145.212,795500003.0
2006-06-19 22:35:00,145.21,145.22,145.201,145.215,1288200001.0
2006-06-19 22:40:00,145.215,145.225,145.186,145.196,1246099996.0
2006-06-19 22:45:00,145.197,145.217,145.18,145.212,1052399997.0
2006-06-19 22:50:00,145.215,145.26,145.215,145.26,811199997.0
2006-06-19 22:55:00,145.262,145.305,145.22,145.233,708399996.0
2006-06-19 23:00:00,145.255,145.255,145.145,145.18,426400001.0
2006-06-19 23:05:00,145.151,145.201,145.145,145.175,421200000.0
2006-06-19 23:10:00,145.215,145.243,145.167,145.243,491899998.0
2006-06-19 23:15:00,145.222,145.255,145.2,145.241,433000002.0
2006-06-19 23:20:00,145.262,145.283,145.188,145.197,437600000.0
2006-06-19 23:25:00,145.225,145.248,145.168,145.223,642800003.0
2006-06-19 23:30:00,145.232,145.242,145.19,145.222,300299995.0
2006-06-19 23:35:00,145.23,145.23,145.192,145.197,392799999.0
2006-06-19 23:40:00,145.189,145.222,145.182,145.202,404799992.0
2006-06-19 23:45:00,145.2,145.215,145.192,145.194,376500002.0
2006-06-19 23:50:00,145.204,145.219,145.185,145.197,460299999.0
2006-06-19 23:55:00,145.186,145.213,145.171,145.188,601200000.0
2006-06-20 00:00:00,145.177,145.197,145.125,145.154,404599999.0
2006-06-20 00:05:00,145.159,145.166,145.134,145.16,384099997.0
2006-06-20 00:10:00,145.16,145.17,145.155,145.17,258100000.0
2006-06-20 00:15:00,145.175,145.175,145.16,145.17,642199999.0
2006-06-20 00:20:00,145.17,145.175,145.14,145.14,406899999.0
2006-06-20 00:25:00,145.147,145.154,145.135,145.143,438099995.0
2006-06-20 00:30:00,145.145,145.162,145.136,145.142,431699996.0
2006-06-20 00:35:00,145.145,145.173,145.14,145.17,376399998.0
2006-06-20 00:40:00,145.167,145.168,145.108,145.124,536799999.0
2006-06-20 00:45:00,145.127,145.192,145.119,145.185,409800000.0
2006-06-20 00:50:00,145.182,145.202,145.166,145.179,490699999.0
2006-06-20 00:55:00,145.178,145.194,145.143,145.145,512499994.0
2006-06-20 01:00:00,145.14,145.159,145.126,145.145,444199996.0
2006-06-20 01:05:00,145.149,145.168,145.146,145.158,365400000.0
2006-06-20 01:10:00,145.16,145.177,145.148,145.151,433500002.0
2006-06-20 01:15:00,145.168,145.168,145.142,145.159,599299998.0
2006-06-20 01:20:00,145.165,145.173,145.152,145.155,361599999.0
2006-06-20 01:25:00,145.163,145.181,145.145,145.178,274300000.0
2006-06-20 01:30:00,145.175,145.177,145.15,145.163,561900003.0
2006-06-20 01:35:00,145.164,145.169,145.119,145.165,669199991.0
2006-06-20 01:40:00,145.165,145.175,145.156,145.163,383199997.0
2006-06-20 01:45:00,145.167,145.175,145.127,145.135,403899999.0
2006-06-20 01:50:00,145.118,145.206,145.115,145.179,482999995.0
2006-06-20 01:55:00,145.194,145.238,145.181,145.227,496700000.0
2006-06-20 02:00:00,145.222,145.226,145.141,145.178,517599994.0
2006-06-20 02:05:00,145.176,145.185,145.137,145.14,373100000.0
2006-06-20 02:10:00,145.137,145.155,145.087,145.1,459799997.0
2006-06-20 02:15:00,145.097,145.12,145.082,145.105,580699996.0
2006-06-20 02:20:00,145.108,145.126,145.095,145.12,379900002.0
2006-06-20 02:25:00,145.106,145.175,145.106,145.156,459299998.0
2006-06-20 02:30:00,145.156,145.175,145.139,145.16,435399997.0
2006-06-20 02:35:00,145.162,145.182,145.153,145.165,469300003.0
2006-06-20 02:40:00,145.167,145.176,145.121,145.135,472399999.0
2006-06-20 02:45:00,145.127,145.178,145.099,145.178,414900001.0
2006-06-20 02:50:00,145.184,145.193,145.141,145.153,542600004.0
2006-06-20 02:55:00,145.147,145.153,145.111,145.127,473199997.0
2006-06-20 03:00:00,145.131,145.131,145.086,145.09,538700007.0
2006-06-20 03:05:00,145.094,145.11,145.057,145.063,517900004.0
2006-06-20 03:10:00,145.075,145.095,145.061,145.076,351399998.0
2006-06-20 03:15:00,145.08,145.086,145.045,145.051,386400001.0
2006-06-20 03:20:00,145.054,145.066,145.001,145.011,489899998.0
2006-06-20 03:25:00,145.008,145.009,144.988,144.999,392899999.0
2006-06-20 03:30:00,145.002,145.033,144.999,145.007,408799998.0
2006-06-20 03:35:00,145.016,145.056,145.015,145.043,612700005.0
2006-06-20 03:40:00,145.038,145.053,145.024,145.049,371600002.0
2006-06-20 03:45:00,145.048,145.081,145.04,145.08,523700006.0
2006-06-20 03:50:00,145.077,145.081,145.04,145.043,348899995.0
2006-06-20 03:55:00,145.041,145.074,145.032,145.068,359999999.0
2006-06-20 04:00:00,145.057,145.077,145.052,145.053,392000001.0
2006-06-20 04:05:00,145.052,145.102,145.043,145.095,579000001.0
2006-06-20 04:10:00,145.096,145.096,145.061,145.077,393799999.0
2006-06-20 04:15:00,145.072,145.085,145.06,145.08,475300004.0
2006-06-20 04:20:00,145.09,145.105,145.083,145.092,443999997.0
2006-06-20 04:25:00,145.087,145.117,145.085,145.097,313699998.0
2006-06-20 04:30:00,145.107,145.107,145.088,145.099,383399999.0
2006-06-20 04:35:00,145.102,145.106,145.091,145.095,279999999.0
2006-06-20 04:40:00,145.105,145.111,145.089,145.092,531699998.0
2006-06-20 04:45:00,145.106,145.129,145.106,145.129,406500002.0
2006-06-20 04:50:00,145.122,145.149,145.117,145.14,335799999.0
2006-06-20 04:55:00,145.14,145.167,145.135,145.152,507299998.0
2006-06-20 05:00:00,145.158,145.177,145.142,145.162,541300004.0
2006-06-20 05:05:00,145.148,145.162,145.132,145.149,521299997.0
2006-06-20 05:10:00,145.145,145.158,145.14,145.15,337799999.0
2006-06-20 05:15:00,145.155,145.155,145.135,145.144,461199999.0
2006-06-20 05:20:00,145.152,145.153,145.137,145.152,524200003.0
2006-06-20 05:25:00,145.137,145.155,145.107,145.125,357799995.0
2006-06-20 05:30:00,145.118,145.131,145.105,145.118,223999996.0
2006-06-20 05:35:00,145.114,145.133,145.11,145.132,302100002.0
2006-06-20 05:40:00,145.131,145.143,145.121,145.128,387000002.0
2006-06-20 05:45:00,145.122,145.128,145.097,145.099,325600001.0
2006-06-20 05:50:00,145.1,145.118,145.094,145.118,366900004.0
2006-06-20 05:55:00,145.121,145.143,145.117,145.125,458999999.0
2006-06-20 06:00:00,145.114,145.127,145.097,145.115,247199998.0
2006-06-20 06:05:00,145.12,145.131,145.099,145.12,385300000.0
2006-06-20 06:10:00,145.122,145.126,145.107,145.112,418200001.0
2006-06-20 06:15:00,145.118,145.125,145.095,145.098,393199996.0
2006-06-20 06:20:00,145.101,145.126,145.101,145.126,419299999.0
2006-06-20 06:25:00,145.128,145.137,145.102,145.118,263899999.0
2006-06-20 06:30:00,145.107,145.147,145.091,145.112,330899996.0
2006-06-20 06:35:00,145.115,145.127,145.102,145.102,397400001.0
2006-06-20 06:40:00,145.105,145.15,145.105,145.123,590499998.0
2006-06-20 06:45:00,145.126,145.13,145.108,145.124,307099998.0
2006-06-20 06:50:00,145.131,145.165,145.125,145.14,400899998.0
2006-06-20 06:55:00,145.143,145.168,145.142,145.152,493700002.0
2006-06-20 07:00:00,145.15,145.15,145.086,145.091,423300000.0
2006-06-20 07:05:00,145.073,145.109,145.073,145.086,632399996.0
2006-06-20 07:10:00,145.084,145.095,144.945,144.955,565999998.0
2006-06-20 07:15:00,144.946,145.027,144.946,145.02,337499998.0
2006-06-20 07:20:00,145.012,145.019,144.952,144.976,512000000.0
2006-06-20 07:25:00,144.974,144.986,144.941,144.953,546499999.0
2006-06-20 07:30:00,144.945,144.97,144.907,144.912,480100001.0
2006-06-20 07:35:00,144.909,144.914,144.889,144.89,489199997.0
2006-06-20 07:40:00,144.879,144.905,144.759,144.762,612200000.0
2006-06-20 07:45:00,144.782,144.824,144.769,144.79,447399997.0
2006-06-20 07:50:00,144.782,144.817,144.75,144.797,409700004.0
2006-06-20 07:55:00,144.796,144.841,144.771,144.8,431799995.0
2006-06-20 08:00:00,144.793,144.793,144.651,144.668,384700001.0
2006-06-20 08:05:00,144.686,144.703,144.652,144.682,447899999.0
2006-06-20 08:10:00,144.694,144.71,144.669,144.694,479200000.0
2006-06-20 08:15:00,144.708,144.727,144.685,144.685,498200000.0
2006-06-20 08:20:00,144.69,144.69,144.652,144.679,829900001.0
2006-06-20 08:25:00,144.675,144.686,144.636,144.655,460599998.0
2006-06-20 08:30:00,144.656,144.656,144.597,144.629,505199998.0
2006-06-20 08:35:00,144.625,144.665,144.619,144.635,690899995.0
2006-06-20 08:40:00,144.62,144.62,144.481,144.506,423000000.0
2006-06-20 08:45:00,144.487,144.498,144.367,144.37,604499995.0
2006-06-20 08:50:00,144.366,144.425,144.343,144.425,491299994.0
2006-06-20 08:55:00,144.442,144.45,144.411,144.427,520100004.0
2006-06-20 09:00:00,144.416,144.437,144.387,144.431,429100000.0
2006-06-20 09:05:00,144.409,144.413,144.331,144.37,673500008.0
2006-06-20 09:10:00,144.354,144.373,144.334,144.34,514900001.0
2006-06-20 09:15:00,144.343,144.427,144.336,144.409,435400000.0
2006-06-20 09:20:00,144.406,144.437,144.393,144.417,470400001.0
2006-06-20 09:25:00,144.421,144.445,144.404,144.42,438499995.0
2006-06-20 09:30:00,144.423,144.447,144.409,144.438,467799994.0
2006-06-20 09:35:00,144.439,144.474,144.439,144.449,537499994.0
2006-06-20 09:40:00,144.442,144.458,144.413,144.428,395899998.0
2006-06-20 09:45:00,144.443,144.465,144.428,144.428,451299995.0
2006-06-20 09:50:00,144.419,144.448,144.401,144.436,396899997.0
2006-06-20 09:55:00,144.432,144.443,144.397,144.442,457000001.0
2006-06-20 10:00:00,144.436,144.457,144.431,144.443,605800001.0
2006-06-20 10:05:00,144.425,144.425,144.375,144.392,414999996.0
2006-06-20 10:10:00,144.403,144.407,144.386,144.396,495399999.0
2006-06-20 10:15:00,144.395,144.401,144.333,144.369,448100006.0
2006-06-20 10:20:00,144.365,144.39,144.347,144.385,331800000.0
2006-06-20 10:25:00,144.384,144.39,144.331,144.347,527899998.0
2006-06-20 10:30:00,144.352,144.36,144.325,144.332,357700000.0
2006-06-20 10:35:00,144.332,144.345,144.303,144.345,513699999.0
2006-06-20 10:40:00,144.352,144.352,144.306,144.322,493799995.0
2006-06-20 10:45:00,144.322,144.33,144.291,144.296,564400001.0
2006-06-20 10:50:00,144.297,144.316,144.287,144.305,634599995.0
2006-06-20 10:55:00,144.305,144.305,144.242,144.249,495099996.0
2006-06-20 11:00:00,144.258,144.37,144.243,144.354,340099998.0
2006-06-20 11:05:00,144.362,144.362,144.328,144.36,366399998.0
2006-06-20 11:10:00,144.365,144.389,144.331,144.339,604600009.0
2006-06-20 11:15:00,144.332,144.381,144.322,144.38,491600002.0
2006-06-20 11:20:00,144.372,144.387,144.352,144.352,469099997.0
2006-06-20 11:25:00,144.373,144.486,144.373,144.486,362200000.0
2006-06-20 11:30:00,144.49,144.559,144.487,144.557,463599996.0
2006-06-20 11:35:00,144.552,144.572,144.479,144.51,600099994.0
2006-06-20 11:40:00,144.506,144.524,144.489,144.496,413100000.0
2006-06-20 11:45:00,144.495,144.562,144.488,144.562,388000000.0
2006-06-20 11:50:00,144.557,144.607,144.516,144.585,494299996.0
2006-06-20 11:55:00,144.583,144.727,144.574,144.707,533599998.0
2006-06-20 12:00:00,144.707,144.72,144.635,144.65,506200000.0
2006-06-20 12:05:00,144.65,144.678,144.629,144.66,585199991.0
2006-06-20 12:10:00,144.673,144.709,144.657,144.662,437900004.0
2006-06-20 12:15:00,144.654,144.693,144.654,144.693,442099996.0
2006-06-20 12:20:00,144.691,144.731,144.679,144.731,481799999.0
2006-06-20 12:25:00,144.742,144.742,144.689,144.707,411499999.0
2006-06-20 12:30:00,144.699,144.729,144.67,144.67,524599999.0
2006-06-20 12:35:00,144.671,144.689,144.648,144.688,355000000.0
2006-06-20 12:40:00,144.682,144.682,144.632,144.639,407800003.0
2006-06-20 12:45:00,144.65,144.666,144.605,144.605,436299996.0
2006-06-20 12:50:00,144.606,144.607,144.556,144.569,383299996.0
2006-06-20 12:55:00,144.564,144.583,144.559,144.577,553800002.0
2006-06-20 13:00:00,144.582,144.612,144.547,144.603,371700001.0
2006-06-20 13:05:00,144.605,144.618,144.6,144.61,327499999.0
2006-06-20 13:10:00,144.6,144.607,144.559,144.578,360999996.0
2006-06-20 13:15:00,144.582,144.604,144.543,144.557,318799999.0
2006-06-20 13:20:00,144.557,144.557,144.52,144.538,455200003.0
2006-06-20 13:25:00,144.532,144.558,144.53,144.534,473000004.0
2006-06-20 13:30:00,144.534,144.547,144.521,144.542,381800001.0
2006-06-20 13:35:00,144.533,144.554,144.508,144.508,476700001.0
2006-06-20 13:40:00,144.507,144.526,144.501,144.508,428600004.0
2006-06-20 13:45:00,144.513,144.567,144.502,144.563,481699995.0
2006-06-20 13:50:00,144.572,144.587,144.525,144.55,527699997.0
2006-06-20 13:55:00,144.559,144.573,144.54,144.542,443100000.0
2006-06-20 14:00:00,144.548,144.567,144.538,144.543,435899998.0
2006-06-20 14:05:00,144.547,144.554,144.481,144.485,525299997.0
2006-06-20 14:10:00,144.488,144.49,144.41,144.424,457300005.0
2006-06-20 14:15:00,144.415,144.42,144.367,144.37,478500002.0
2006-06-20 14:20:00,144.368,144.389,144.346,144.386,448600002.0
2006-06-20 14:25:00,144.385,144.499,144.385,144.497,473199998.0
2006-06-20 14:30:00,144.454,144.454,144.388,144.412,504799999.0
2006-06-20 14:35:00,144.4,144.402,144.342,144.36,480899996.0
2006-06-20 14:40:00,144.353,144.394,144.287,144.302,610699995.0
2006-06-20 14:45:00,144.297,144.317,144.255,144.255,455999997.0
2006-06-20 14:50:00,144.254,144.266,144.216,144.222,439499999.0
2006-06-20 14:55:00,144.234,144.261,144.181,144.189,644699997.0
2006-06-20 15:00:00,144.193,144.266,144.178,144.242,436799992.0
2006-06-20 15:05:00,144.239,144.251,144.22,144.22,480299992.0
2006-06-20 15:10:00,144.216,144.243,144.216,144.222,588700000.0
2006-06-20 15:15:00,144.202,144.282,144.202,144.277,389900002.0
2006-06-20 15:20:00,144.275,144.35,144.268,144.34,491400005.0
2006-06-20 15:25:00,144.332,144.37,144.332,144.34,522800002.0
2006-06-20 15:30:00,144.327,144.335,144.3,144.302,626800002.0
2006-06-20 15:35:00,144.303,144.37,144.29,144.348,505199998.0
2006-06-20 15:40:00,144.342,144.36,144.325,144.36,660800007.0
2006-06-20 15:45:00,144.37,144.38,144.348,144.365,334199998.0
2006-06-20 15:50:00,144.363,144.446,144.356,144.444,371200002.0
2006-06-20 15:55:00,144.436,144.438,144.399,144.433,344099999.0
2006-06-20 16:00:00,144.433,144.433,144.39,144.414,431000002.0
2006-06-20 16:05:00,144.415,144.43,144.4,144.405,504099998.0
2006-06-20 16:10:00,144.404,144.426,144.386,144.39,454899997.0
2006-06-20 16:15:00,144.39,144.437,144.384,144.435,452600000.0
2006-06-20 16:20:00,144.451,144.451,144.417,144.443,407200000.0
2006-06-20 16:25:00,144.457,144.514,144.449,144.466,525500001.0
2006-06-20 16:30:00,144.476,144.496,144.464,144.477,471900000.0
2006-06-20 16:35:00,144.468,144.536,144.468,144.522,426099999.0
2006-06-20 16:40:00,144.524,144.527,144.485,144.487,530399999.0
2006-06-20 16:45:00,144.49,144.496,144.475,144.48,441199999.0
2006-06-20 16:50:00,144.489,144.507,144.479,144.489,441500001.0
2006-06-20 16:55:00,144.482,144.499,144.441,144.488,581300004.0
2006-06-20 17:00:00,144.497,144.503,144.447,144.485,497200000.0
2006-06-20 17:05:00,144.48,144.487,144.464,144.481,484900003.0
2006-06-20 17:10:00,144.472,144.499,144.448,144.485,543400005.0
2006-06-20 17:15:00,144.486,144.493,144.466,144.482,599300001.0
2006-06-20 17:20:00,144.481,144.483,144.451,144.467,508199997.0
2006-06-20 17:25:00,144.453,144.465,144.444,144.451,556999997.0
2006-06-20 17:30:00,144.454,144.482,144.447,144.475,424300002.0
2006-06-20 17:35:00,144.48,144.497,144.448,144.481,360800001.0
2006-06-20 17:40:00,144.47,144.485,144.456,144.472,451699998.0
2006-06-20 17:45:00,144.482,144.493,144.451,144.476,553199997.0
2006-06-20 17:50:00,144.483,144.522,144.482,144.503,429699997.0
2006-06-20 17:55:00,144.502,144.555,144.495,144.538,443100005.0
2006-06-20 18:00:00,144.542,144.571,144.537,144.548,7169399993.0
2006-06-20 18:05:00,144.549,144.567,144.522,144.526,7738799995.0
2006-06-20 18:10:00,144.528,144.53,144.492,144.526,5350899988.0
2006-06-20 18:15:00,144.533,144.553,144.516,144.54,5222199992.0
2006-06-20 18:20:00,144.538,144.55,144.521,144.522,6516499999.0
2006-06-20 18:25:00,144.527,144.586,144.518,144.572,3968599996.0
2006-06-20 18:30:00,144.567,144.58,144.549,144.56,5160699993.0
2006-06-20 18:35:00,144.56,144.594,144.531,144.535,3075399993.0
2006-06-20 18:40:00,144.532,144.555,144.503,144.515,2786299995.0
2006-06-20 18:45:00,144.508,144.533,144.497,144.52,2404899987.0
2006-06-20 18:50:00,144.522,144.535,144.499,144.512,4113899991.0
2006-06-20 18:55:00,144.515,144.545,144.5,144.537,3598200002.0
2006-06-20 19:00:00,144.545,144.596,144.544,144.58,2134699997.0
2006-06-20 19:05:00,144.594,144.666,144.588,144.664,3699799996.0
2006-06-20 19:10:00,144.682,144.724,144.647,144.663,1325700001.0
2006-06-20 19:15:00,144.66,144.671,144.617,144.648,2638999991.0
2006-06-20 19:20:00,144.655,144.661,144.62,144.623,2906499995.0
2006-06-20 19:25:00,144.616,144.684,144.595,144.674,3359899995.0
2006-06-20 19:30:00,144.685,144.712,144.652,144.655,3963599988.0
2006-06-20 19:35:00,144.647,144.673,144.601,144.602,2899999993.0
2006-06-20 19:40:00,144.601,144.609,144.576,144.6,2566499988.0
2006-06-20 19:45:00,144.604,144.612,144.576,144.58,1826300000.0
2006-06-20 19:50:00,144.583,144.625,144.571,144.609,2016799985.0
2006-06-20 19:55:00,144.605,144.613,144.576,144.581,2535300011.0
2006-06-20 20:00:00,144.585,144.592,144.539,144.55,1892200002.0
2006-06-20 20:05:00,144.55,144.596,144.541,144.593,2590599993.0
2006-06-20 20:10:00,144.588,144.616,144.58,144.61,2682099996.0
2006-06-20 20:15:00,144.617,144.617,144.58,144.611,1972800000.0
2006-06-20 20:20:00,144.616,144.623,144.581,144.592,1986200009.0
2006-06-20 20:25:00,144.585,144.61,144.575,144.605,3499399986.0
2006-06-20 20:30:00,144.605,144.61,144.582,144.59,4851599989.0
2006-06-20 20:35:00,144.595,144.602,144.569,144.585,3330800002.0
2006-06-20 20:40:00,144.582,144.607,144.55,144.563,2976899999.0
2006-06-20 20:45:00,144.57,144.571,144.542,144.555,3622400005.0
2006-06-20 20:50:00,144.55,144.567,144.515,144.567,2747599996.0
2006-06-20 20:55:00,144.561,144.582,144.545,144.556,4543400000.0
2006-06-20 21:00:00,144.555,144.565,144.543,144.559,3977200009.0
2006-06-20 21:05:00,144.559,144.568,144.537,144.547,2297199989.0
2006-06-20 21:10:00,144.546,144.568,144.535,144.548,2546699992.0
2006-06-20 21:15:00,144.545,144.564,144.535,144.541,3486700014.0
2006-06-20 21:20:00,144.537,144.561,144.525,144.552,3923999993.0
2006-06-20 21:25:00,144.56,144.583,144.547,144.57,1519099994.0
2006-06-20 21:30:00,144.569,144.628,144.569,144.612,1174499993.0
2006-06-20 21:35:00,144.612,144.624,144.606,144.615,965899995.0
2006-06-20 21:40:00,144.615,144.62,144.567,144.592,1541199999.0
2006-06-20 21:45:00,144.593,144.596,144.564,144.579,1649599994.0
2006-06-20 21:50:00,144.586,144.596,144.579,144.585,472700006.0
2006-06-20 21:55:00,144.593,144.611,144.584,144.59,432999995.0
2006-06-20 22:00:00,144.589,144.601,144.567,144.592,1409800000.0
2006-06-20 22:05:00,144.588,144.603,144.584,144.592,642799997.0
2006-06-20 22:10:00,144.59,144.606,144.586,144.596,772399998.0
2006-06-20 22:15:00,144.594,144.594,144.569,144.578,608300001.0
2006-06-20 22:20:00,144.578,144.594,144.565,144.594,660499996.0
2006-06-20 22:25:00,144.592,144.592,144.554,144.569,1438100000.0
2006-06-20 22:30:00,144.57,144.576,144.555,144.57,996299997.0
2006-06-20 22:35:00,144.563,144.57,144.545,144.564,1144599996.0
2006-06-20 22:40:00,144.563,144.591,144.552,144.582,1203899996.0
2006-06-20 22:45:00,144.583,144.594,144.57,144.59,1031599999.0
2006-06-20 22:50:00,144.594,144.599,144.57,144.592,844299997.0
2006-06-20 22:55:00,144.59,144.61,144.576,144.584,822900000.0
2006-06-20 23:00:00,144.605,144.605,144.499,144.56,581200002.0
2006-06-20 23:05:00,144.551,144.58,144.53,144.54,499500001.0
2006-06-20 23:10:00,144.525,144.576,144.52,144.552,684899998.0
2006-06-20 23:15:00,144.59,144.601,144.497,144.536,441399997.0
2006-06-20 23:20:00,144.55,144.55,144.476,144.522,547700004.0
2006-06-20 23:25:00,144.502,144.588,144.474,144.576,548400000.0
2006-06-20 23:30:00,144.576,144.587,144.556,144.587,352299999.0
2006-06-20 23:35:00,144.591,144.638,144.564,144.606,492100000.0
2006-06-20 23:40:00,144.603,144.62,144.599,144.61,372200002.0
2006-06-20 23:45:00,144.608,144.614,144.505,144.505,293599996.0
2006-06-20 23:50:00,144.506,144.537,144.503,144.535,437400003.0
2006-06-20 23:55:00,144.527,144.546,144.521,144.545,428199998.0
2006-06-21 00:00:00,144.532,144.573,144.532,144.57,446099997.0
2006-06-21 00:05:00,144.572,144.595,144.55,144.595,343999997.0
2006-06-21 00:10:00,144.6,144.608,144.595,144.6,237899996.0
2006-06-21 00:15:00,144.605,144.605,144.551,144.559,456399998.0
2006-06-21 00:20:00,144.56,144.625,144.551,144.615,454799996.0
2006-06-21 00:25:00,144.623,144.624,144.569,144.589,414499998.0
2006-06-21 00:30:00,144.595,144.625,144.586,144.615,366299999.0
2006-06-21 00:35:00,144.613,144.625,144.601,144.622,344399999.0
2006-06-21 00:40:00,144.62,144.625,144.605,144.609,393500000.0
2006-06-21 00:45:00,144.613,144.625,144.601,144.618,464900003.0
2006-06-21 00:50:00,144.613,144.638,144.609,144.613,382600001.0
2006-06-21 00:55:00,144.604,144.625,144.601,144.614,410400001.0
2006-06-21 01:00:00,144.612,144.638,144.608,144.634,635900004.0
2006-06-21 01:05:00,144.636,144.636,144.582,144.599,320700006.0
2006-06-21 01:10:00,144.602,144.635,144.595,144.625,542800002.0
2006-06-21 01:15:00,144.644,144.644,144.603,144.626,547499995.0
2006-06-21 01:20:00,144.634,144.645,144.574,144.576,377000001.0
2006-06-21 01:25:00,144.587,144.632,144.569,144.632,538300000.0
2006-06-21 01:30:00,144.629,144.659,144.603,144.615,468200001.0
2006-06-21 01:35:00,144.631,144.664,144.624,144.664,341599998.0
2006-06-21 01:40:00,144.665,144.67,144.646,144.655,527800000.0
2006-06-21 01:45:00,144.654,144.663,144.635,144.638,531500001.0
2006-06-21 01:50:00,144.629,144.659,144.625,144.625,412799995.0
2006-06-21 01:55:00,144.643,144.655,144.635,144.652,472799997.0
2006-06-21 02:00:00,144.648,144.649,144.613,144.62,505299998.0
2006-06-21 02:05:00,144.614,144.615,144.528,144.528,471899999.0
2006-06-21 02:10:00,144.533,144.57,144.524,144.528,575399997.0
2006-06-21 02:15:00,144.542,144.567,144.542,144.567,381399998.0
2006-06-21 02:20:00,144.575,144.578,144.548,144.555,402500006.0
2006-06-21 02:25:00,144.543,144.587,144.543,144.563,403300000.0
2006-06-21 02:30:00,144.568,144.586,144.547,144.557,444699998.0
2006-06-21 02:35:00,144.564,144.585,144.541,144.568,353999997.0
2006-06-21 02:40:00,144.577,144.58,144.547,144.555,556200007.0
2006-06-21 02:45:00,144.555,144.564,144.536,144.548,417600000.0
2006-06-21 02:50:00,144.542,144.542,144.503,144.505,317200001.0
2006-06-21 02:55:00,144.502,144.531,144.502,144.512,507500005.0
2006-06-21 03:00:00,144.522,144.527,144.506,144.512,395900002.0
2006-06-21 03:05:00,144.514,144.529,144.504,144.52,384900002.0
2006-06-21 03:10:00,144.514,144.528,144.501,144.501,381900003.0
2006-06-21 03:15:00,144.506,144.52,144.474,144.497,456399999.0
2006-06-21 03:20:00,144.491,144.501,144.476,144.497,399200000.0
2006-06-21 03:25:00,144.501,144.513,144.491,144.507,490499997.0
2006-06-21 03:30:00,144.5,144.511,144.477,144.507,471099999.0
2006-06-21 03:35:00,144.526,144.544,144.492,144.541,355600002.0
2006-06-21 03:40:00,144.538,144.566,144.535,144.545,526400003.0
2006-06-21 03:45:00,144.558,144.574,144.539,144.552,640500003.0
2006-06-21 03:50:00,144.55,144.594,144.548,144.578,438499994.0
2006-06-21 03:55:00,144.573,144.584,144.565,144.571,432700002.0
2006-06-21 04:00:00,144.565,144.597,144.563,144.593,449700003.0
2006-06-21 04:05:00,144.616,144.65,144.616,144.64,659500002.0
2006-06-21 04:10:00,144.632,144.647,144.613,144.613,409599997.0
2006-06-21 04:15:00,144.597,144.652,144.594,144.626,444700000.0
2006-06-21 04:20:00,144.625,144.625,144.554,144.565,517300002.0
2006-06-21 04:25:00,144.557,144.569,144.527,144.532,442199999.0
2006-06-21 04:30:00,144.538,144.553,144.496,144.533,433299996.0
2006-06-21 04:35:00,144.537,144.542,144.484,144.497,540399999.0
2006-06-21 04:40:00,144.508,144.525,144.487,144.513,508399995.0
2006-06-21 04:45:00,144.515,144.519,144.444,144.455,454399998.0
2006-06-21 04:50:00,144.455,144.46,144.42,144.46,394600002.0
2006-06-21 04:55:00,144.457,144.51,144.453,144.498,543199992.0
2006-06-21 05:00:00,144.503,144.561,144.503,144.556,511599999.0
2006-06-21 05:05:00,144.553,144.642,144.548,144.625,556300000.0
2006-06-21 05:10:00,144.63,144.676,144.62,144.655,485599995.0
2006-06-21 05:15:00,144.655,144.721,144.651,144.689,418199997.0
2006-06-21 05:20:00,144.699,144.721,144.686,144.706,393999999.0
2006-06-21 05:25:00,144.7,144.706,144.675,144.697,397299997.0
2006-06-21 05:30:00,144.703,144.703,144.67,144.683,461299996.0
2006-06-21 05:35:00,144.685,144.693,144.662,144.672,321199997.0
2006-06-21 05:40:00,144.672,144.725,144.669,144.716,322400002.0
2006-06-21 05:45:00,144.714,144.722,144.673,144.706,554199998.0
2006-06-21 05:50:00,144.712,144.715,144.679,144.715,564600002.0
2006-06-21 05:55:00,144.722,144.742,144.709,144.742,542300000.0
2006-06-21 06:00:00,144.737,144.832,144.721,144.83,519599995.0
2006-06-21 06:05:00,144.83,144.83,144.783,144.793,451200001.0
2006-06-21 06:10:00,144.793,144.823,144.784,144.803,437199999.0
2006-06-21 06:15:00,144.818,144.822,144.79,144.807,506200006.0
2006-06-21 06:20:00,144.813,144.885,144.813,144.875,333900000.0
2006-06-21 06:25:00,144.886,144.913,144.844,144.844,438099999.0
2006-06-21 06:30:00,144.848,144.867,144.837,144.842,503199996.0
2006-06-21 06:35:00,144.852,144.861,144.817,144.817,341699998.0
2006-06-21 06:40:00,144.804,144.845,144.789,144.813,476599999.0
2006-06-21 06:45:00,144.812,144.827,144.794,144.808,568000001.0
2006-06-21 06:50:00,144.806,144.813,144.776,144.776,349400002.0
2006-06-21 06:55:00,144.778,144.785,144.749,144.762,482399995.0
2006-06-21 07:00:00,144.772,144.808,144.765,144.799,645499994.0
2006-06-21 07:05:00,144.778,144.783,144.731,144.76,543499997.0
2006-06-21 07:10:00,144.755,144.764,144.739,144.75,478000003.0
2006-06-21 07:15:00,144.739,144.78,144.737,144.769,474399997.0
2006-06-21 07:20:00,144.767,144.785,144.766,144.772,329700000.0
2006-06-21 07:25:00,144.765,144.777,144.755,144.76,481000001.0
2006-06-21 07:30:00,144.754,144.77,144.749,144.76,282800000.0
2006-06-21 07:35:00,144.756,144.76,144.701,144.71,373700000.0
2006-06-21 07:40:00,144.702,144.723,144.699,144.723,466999998.0
2006-06-21 07:45:00,144.723,144.75,144.709,144.719,310599999.0
2006-06-21 07:50:00,144.727,144.734,144.713,144.722,443499994.0
2006-06-21 07:55:00,144.725,144.757,144.71,144.748,405799999.0
2006-06-21 08:00:00,144.733,144.752,144.718,144.741,468399996.0
2006-06-21 08:05:00,144.744,144.838,144.743,144.814,435800002.0
2006-06-21 08:10:00,144.821,144.825,144.803,144.819,377400000.0
2006-06-21 08:15:00,144.824,144.861,144.794,144.795,367300006.0
2006-06-21 08:20:00,144.803,144.813,144.76,144.763,646600001.0
2006-06-21 08:25:00,144.749,144.749,144.704,144.709,386000002.0
2006-06-21 08:30:00,144.71,144.761,144.689,144.752,496599994.0
2006-06-21 08:35:00,144.744,144.798,144.718,144.721,486800003.0
2006-06-21 08:40:00,144.715,144.737,144.699,144.733,730999996.0
2006-06-21 08:45:00,144.734,144.747,144.723,144.732,560100000.0
2006-06-21 08:50:00,144.731,144.747,144.722,144.746,477399998.0
2006-06-21 08:55:00,144.757,144.764,144.72,144.76,539399996.0
2006-06-21 09:00:00,144.758,144.761,144.737,144.754,607099999.0
2006-06-21 09:05:00,144.757,144.772,144.735,144.76,408699997.0
2006-06-21 09:10:00,144.745,144.755,144.72,144.73,442000001.0
2006-06-21 09:15:00,144.737,144.773,144.737,144.756,415499998.0
2006-06-21 09:20:00,144.756,144.782,144.753,144.77,398500000.0
2006-06-21 09:25:00,144.769,144.835,144.769,144.835,483499997.0
2006-06-21 09:30:00,144.83,144.836,144.763,144.763,338800000.0
2006-06-21 09:35:00,144.756,144.783,144.748,144.775,509299998.0
2006-06-21 09:40:00,144.78,144.804,144.77,144.792,458299996.0
2006-06-21 09:45:00,144.803,144.822,144.8,144.804,494599999.0
2006-06-21 09:50:00,144.803,144.813,144.797,144.797,404999999.0
2006-06-21 09:55:00,144.793,144.807,144.785,144.803,500399997.0
2006-06-21 10:00:00,144.797,144.801,144.752,144.753,409899999.0
2006-06-21 10:05:00,144.748,144.763,144.713,144.728,473699998.0
2006-06-21 10:10:00,144.726,144.74,144.695,144.732,446800001.0
2006-06-21 10:15:00,144.727,144.733,144.679,144.69,580799997.0
2006-06-21 10:20:00,144.685,144.698,144.668,144.681,365499999.0
2006-06-21 10:25:00,144.679,144.696,144.661,144.669,455699998.0
2006-06-21 10:30:00,144.666,144.7,144.64,144.689,353399999.0
2006-06-21 10:35:00,144.708,144.751,144.708,144.728,415900002.0
2006-06-21 10:40:00,144.728,144.759,144.714,144.714,460299998.0
2006-06-21 10:45:00,144.705,144.726,144.672,144.695,557200001.0
2006-06-21 10:50:00,144.704,144.774,144.697,144.77,535799998.0
2006-06-21 10:55:00,144.78,144.806,144.762,144.791,468699999.0
2006-06-21 11:00:00,144.804,144.804,144.783,144.79,665400000.0
2006-06-21 11:05:00,144.805,144.805,144.763,144.763,394799999.0
2006-06-21 11:10:00,144.763,144.854,144.763,144.847,451600002.0
2006-06-21 11:15:00,144.842,144.862,144.824,144.852,529700003.0
2006-06-21 11:20:00,144.857,144.901,144.854,144.888,516200000.0
2006-06-21 11:25:00,144.887,144.897,144.868,144.87,504000002.0
2006-06-21 11:30:00,144.876,144.887,144.858,144.871,653999996.0
2006-06-21 11:35:00,144.869,144.887,144.857,144.882,371899998.0
2006-06-21 11:40:00,144.872,144.873,144.85,144.859,438700001.0
2006-06-21 11:45:00,144.859,144.869,144.83,144.838,477500000.0
2006-06-21 11:50:00,144.829,144.91,144.829,144.907,385199995.0
2006-06-21 11:55:00,144.915,144.917,144.883,144.905,766500004.0
2006-06-21 12:00:00,144.907,144.947,144.907,144.945,649500003.0
2006-06-21 12:05:00,144.944,144.982,144.935,144.976,611900000.0
2006-06-21 12:10:00,144.994,145.009,144.948,145.007,598099997.0
2006-06-21 12:15:00,145.003,145.134,145.003,145.124,533800001.0
2006-06-21 12:20:00,145.124,145.131,145.097,145.124,464000004.0
2006-06-21 12:25:00,145.127,145.134,145.097,145.125,378399997.0
2006-06-21 12:30:00,145.129,145.167,145.096,145.105,401700000.0
2006-06-21 12:35:00,145.106,145.113,145.057,145.063,439899998.0
2006-06-21 12:40:00,145.068,145.079,145.053,145.07,405600003.0
2006-06-21 12:45:00,145.083,145.098,145.069,145.083,435899999.0
2006-06-21 12:50:00,145.081,145.081,145.061,145.065,391099998.0
2006-06-21 12:55:00,145.062,145.083,145.048,145.072,518400000.0
2006-06-21 13:00:00,145.08,145.094,145.055,145.08,399800000.0
2006-06-21 13:05:00,145.073,145.087,145.053,145.08,277999999.0
2006-06-21 13:10:00,145.072,145.107,145.065,145.095,541100007.0
2006-06-21 13:15:00,145.091,145.123,145.091,145.105,371000001.0
2006-06-21 13:20:00,145.116,145.116,145.098,145.115,296699998.0
2006-06-21 13:25:00,145.108,145.125,145.048,145.085,467700000.0
2006-06-21 13:30:00,145.112,145.119,145.071,145.078,503100000.0
2006-06-21 13:35:00,145.062,145.062,145.031,145.047,374899996.0
2006-06-21 13:40:00,145.042,145.048,145.015,145.018,354699998.0
2006-06-21 13:45:00,145.028,145.066,145.028,145.055,441400004.0
2006-06-21 13:50:00,145.037,145.077,145.034,145.077,380500002.0
2006-06-21 13:55:00,145.079,145.095,145.069,145.072,487900005.0
2006-06-21 14:00:00,145.078,145.17,145.07,145.17,458200003.0
2006-06-21 14:05:00,145.172,145.207,145.151,145.195,639399997.0
2006-06-21 14:10:00,145.19,145.232,145.185,145.204,455999998.0
2006-06-21 14:15:00,145.2,145.364,145.194,145.358,575599996.0
2006-06-21 14:20:00,145.366,145.467,145.364,145.467,399100000.0
2006-06-21 14:25:00,145.462,145.482,145.385,145.393,542699997.0
2006-06-21 14:30:00,145.38,145.469,145.38,145.44,478899998.0
2006-06-21 14:35:00,145.444,145.471,145.401,145.453,558200000.0
2006-06-21 14:40:00,145.458,145.458,145.401,145.405,365299999.0
2006-06-21 14:45:00,145.396,145.403,145.377,145.377,462100000.0
2006-06-21 14:50:00,145.383,145.397,145.362,145.365,528299998.0
2006-06-21 14:55:00,145.365,145.391,145.357,145.381,543299993.0
2006-06-21 15:00:00,145.386,145.413,145.368,145.399,357600001.0
2006-06-21 15:05:00,145.393,145.457,145.393,145.427,500700000.0
2006-06-21 15:10:00,145.428,145.435,145.389,145.401,574300002.0
2006-06-21 15:15:00,145.39,145.439,145.39,145.399,409200001.0
2006-06-21 15:20:00,145.395,145.415,145.379,145.385,274900001.0
2006-06-21 15:25:00,145.384,145.388,145.293,145.301,705599998.0
2006-06-21 15:30:00,145.287,145.304,145.257,145.291,589600000.0
2006-06-21 15:35:00,145.307,145.335,145.275,145.335,440400003.0
2006-06-21 15:40:00,145.335,145.349,145.317,145.339,292700004.0
2006-06-21 15:45:00,145.34,145.365,145.336,145.343,202100000.0
2006-06-21 15:50:00,145.356,145.367,145.302,145.315,458000001.0
2006-06-21 15:55:00,145.308,145.314,145.273,145.28,563399994.0
2006-06-21 16:00:00,145.284,145.314,145.268,145.311,412699996.0
2006-06-21 16:05:00,145.308,145.309,145.271,145.278,501300001.0
2006-06-21 16:10:00,145.277,145.282,145.233,145.254,549800000.0
2006-06-21 16:15:00,145.257,145.276,145.248,145.252,502199993.0
2006-06-21 16:20:00,145.253,145.255,145.229,145.249,435700000.0
2006-06-21 16:25:00,145.252,145.332,145.249,145.314,453199997.0
2006-06-21 16:30:00,145.318,145.323,145.279,145.29,668399998.0
2006-06-21 16:35:00,145.3,145.323,145.274,145.287,333200003.0
2006-06-21 16:40:00,145.286,145.293,145.237,145.257,482599998.0
2006-06-21 16:45:00,145.261,145.279,145.231,145.263,608900002.0
2006-06-21 16:50:00,145.265,145.281,145.244,145.259,498099996.0
2006-06-21 16:55:00,145.262,145.313,145.262,145.313,407200000.0
2006-06-21 17:00:00,145.327,145.334,145.291,145.312,492999998.0
2006-06-21 17:05:00,145.308,145.31,145.26,145.267,401000002.0
2006-06-21 17:10:00,145.267,145.267,145.221,145.248,538399996.0
2006-06-21 17:15:00,145.243,145.262,145.198,145.224,454699999.0
2006-06-21 17:20:00,145.224,145.258,145.221,145.24,285800001.0
2006-06-21 17:25:00,145.252,145.274,145.245,145.268,325099997.0
2006-06-21 17:30:00,145.267,145.284,145.263,145.27,414000000.0
2006-06-21 17:35:00,145.267,145.286,145.257,145.262,417500002.0
2006-06-21 17:40:00,145.257,145.287,145.255,145.287,561299999.0
2006-06-21 17:45:00,145.283,145.325,145.258,145.32,368699994.0
2006-06-21 17:50:00,145.321,145.337,145.274,145.29,421699995.0
2006-06-21 17:55:00,145.297,145.359,145.297,145.332,622600000.0
2006-06-21 18:00:00,145.338,145.39,145.326,145.339,5455799980.0
2006-06-21 18:05:00,145.335,145.378,145.31,145.376,7976799999.0
2006-06-21 18:10:00,145.382,145.389,145.345,145.352,5001800005.0
2006-06-21 18:15:00,145.35,145.358,145.311,145.313,5192299985.0
2006-06-21 18:20:00,145.321,145.342,145.287,145.292,6546199999.0
2006-06-21 18:25:00,145.302,145.328,145.268,145.278,4582899993.0
2006-06-21 18:30:00,145.275,145.282,145.185,145.185,5202599987.0
2006-06-21 18:35:00,145.187,145.211,145.173,145.191,3004599991.0
2006-06-21 18:40:00,145.188,145.222,145.184,145.217,2723999995.0
2006-06-21 18:45:00,145.214,145.236,145.201,145.23,2069999985.0
2006-06-21 18:50:00,145.229,145.235,145.192,145.204,3975099983.0
2006-06-21 18:55:00,145.209,145.268,145.209,145.255,3373199990.0
2006-06-21 19:00:00,145.254,145.304,145.254,145.284,2035599991.0
2006-06-21 19:05:00,145.292,145.302,145.26,145.276,3869100008.0
2006-06-21 19:10:00,145.286,145.361,145.278,145.353,1239200001.0
2006-06-21 19:15:00,145.343,145.365,145.327,145.332,2623500000.0
2006-06-21 19:20:00,145.338,145.372,145.32,145.372,2667899995.0
2006-06-21 19:25:00,145.378,145.409,145.364,145.368,3449500005.0
2006-06-21 19:30:00,145.371,145.402,145.35,145.35,3702300000.0
2006-06-21 19:35:00,145.348,145.395,145.325,145.33,2285799992.0
2006-06-21 19:40:00,145.338,145.353,145.33,145.345,2358599996.0
2006-06-21 19:45:00,145.342,145.35,145.309,145.344,1882499998.0
2006-06-21 19:50:00,145.343,145.345,145.297,145.3,2182500007.0
2006-06-21 19:55:00,145.296,145.317,145.29,145.303,2380999996.0
2006-06-21 20:00:00,145.312,145.375,145.288,145.366,1456700001.0
2006-06-21 20:05:00,145.364,145.387,145.355,145.387,2347899993.0
2006-06-21 20:10:00,145.388,145.405,145.382,145.391,2566099989.0
2006-06-21 20:15:00,145.395,145.414,145.375,145.398,2189099993.0
2006-06-21 20:20:00,145.397,145.414,145.376,145.397,1849600009.0
2006-06-21 20:25:00,145.4,145.41,145.378,145.396,3499400005.0
2006-06-21 20:30:00,145.388,145.388,145.338,145.348,5603499989.0
2006-06-21 20:35:00,145.342,145.37,145.317,145.365,3132499989.0
2006-06-21 20:40:00,145.361,145.39,145.321,145.324,2755299989.0
2006-06-21 20:45:00,145.33,145.361,145.318,145.337,2925699998.0
2006-06-21 20:50:00,145.337,145.354,145.327,145.343,2969699989.0
2006-06-21 20:55:00,145.334,145.384,145.304,145.325,4989400000.0
2006-06-21 21:00:00,145.333,145.374,145.333,145.355,3875800003.0
2006-06-21 21:05:00,145.353,145.357,145.319,145.344,2227099996.0
2006-06-21 21:10:00,145.345,145.361,145.337,145.361,2119900005.0
2006-06-21 21:15:00,145.363,145.363,145.311,145.335,2861900000.0
2006-06-21 21:20:00,145.338,145.355,145.326,145.343,4007600016.0
2006-06-21 21:25:00,145.343,145.351,145.33,145.335,1518700002.0
2006-06-21 21:30:00,145.332,145.342,145.311,145.315,1442800004.0
2006-06-21 21:35:00,145.313,145.325,145.303,145.307,1095200001.0
2006-06-21 21:40:00,145.307,145.337,145.306,145.326,1719600002.0
2006-06-21 21:45:00,145.328,145.343,145.317,145.337,1270199989.0
2006-06-21 21:50:00,145.345,145.345,145.314,145.318,546000001.0
2006-06-21 21:55:00,145.325,145.339,145.32,145.33,593900008.0
2006-06-21 22:00:00,145.331,145.347,145.331,145.338,1510599995.0
2006-06-21 22:05:00,145.338,145.372,145.336,145.345,552800001.0
2006-06-21 22:10:00,145.35,145.362,145.332,145.336,825000000.0
2006-06-21 22:15:00,145.34,145.354,145.335,145.344,773799996.0
2006-06-21 22:20:00,145.346,145.373,145.339,145.346,670999991.0
2006-06-21 22:25:00,145.348,145.373,145.341,145.37,1540599988.0
2006-06-21 22:30:00,145.377,145.438,145.377,145.433,929000000.0
2006-06-21 22:35:00,145.424,145.435,145.403,145.43,1331999997.0
2006-06-21 22:40:00,145.43,145.441,145.416,145.419,1135999992.0
2006-06-21 22:45:00,145.417,145.439,145.411,145.431,1026099997.0
2006-06-21 22:50:00,145.426,145.431,145.395,145.409,774799994.0
2006-06-21 22:55:00,145.402,145.432,145.391,145.413,780000005.0
2006-06-21 23:00:00,145.43,145.451,145.36,145.392,585499997.0
2006-06-21 23:05:00,145.392,145.421,145.364,145.367,419099994.0
2006-06-21 23:10:00,145.39,145.419,145.31,145.395,541599997.0
2006-06-21 23:15:00,145.393,145.401,145.348,145.39,506300000.0
2006-06-21 23:20:00,145.36,145.416,145.34,145.382,533599998.0
2006-06-21 23:25:00,145.363,145.418,145.355,145.385,422399995.0
2006-06-21 23:30:00,145.402,145.419,145.373,145.4,450399995.0
2006-06-21 23:35:00,145.407,145.43,145.4,145.424,427599998.0
2006-06-21 23:40:00,145.417,145.433,145.384,145.41,584500000.0
2006-06-21 23:45:00,145.41,145.423,145.407,145.407,453099998.0
2006-06-21 23:50:00,145.415,145.426,145.407,145.423,573999998.0
2006-06-21 23:55:00,145.425,145.43,145.387,145.405,388099999.0
2006-06-22 00:00:00,145.393,145.411,145.365,145.374,373499998.0
2006-06-22 00:05:00,145.363,145.387,145.345,145.373,457800001.0
2006-06-22 00:10:00,145.37,145.375,145.351,145.36,330799999.0
2006-06-22 00:15:00,145.365,145.365,145.315,145.315,448400002.0
2006-06-22 00:20:00,145.311,145.34,145.307,145.315,419700003.0
2006-06-22 00:25:00,145.312,145.327,145.278,145.32,392099998.0
2006-06-22 00:30:00,145.32,145.33,145.296,145.32,409800000.0
2006-06-22 00:35:00,145.32,145.364,145.312,145.363,555500005.0
2006-06-22 00:40:00,145.349,145.379,145.334,145.378,485200000.0
2006-06-22 00:45:00,145.377,145.394,145.358,145.372,288000001.0
2006-06-22 00:50:00,145.374,145.398,145.361,145.385,460400004.0
2006-06-22 00:55:00,145.378,145.389,145.36,145.377,490600002.0
2006-06-22 01:00:00,145.363,145.373,145.348,145.358,593999999.0
2006-06-22 01:05:00,145.356,145.371,145.343,145.355,374899998.0
2006-06-22 01:10:00,145.351,145.353,145.323,145.325,835500003.0
2006-06-22 01:15:00,145.335,145.361,145.32,145.35,569700005.0
2006-06-22 01:20:00,145.358,145.364,145.307,145.307,525900002.0
2006-06-22 01:25:00,145.31,145.335,145.3,145.323,518099998.0
2006-06-22 01:30:00,145.322,145.331,145.291,145.313,527400001.0
2006-06-22 01:35:00,145.32,145.32,145.288,145.293,489200000.0
2006-06-22 01:40:00,145.284,145.294,145.274,145.282,422999997.0
2006-06-22 01:45:00,145.273,145.278,145.239,145.245,507299999.0
2006-06-22 01:50:00,145.247,145.287,145.23,145.275,423599999.0
2006-06-22 01:55:00,145.292,145.346,145.275,145.346,524499998.0
2006-06-22 02:00:00,145.34,145.355,145.307,145.321,477100003.0
2006-06-22 02:05:00,145.319,145.347,145.314,145.332,465700000.0
2006-06-22 02:10:00,145.332,145.335,145.317,145.332,489999994.0
2006-06-22 02:15:00,145.333,145.341,145.302,145.308,418799999.0
2006-06-22 02:20:00,145.305,145.37,145.282,145.354,489900001.0
2006-06-22 02:25:00,145.347,145.365,145.328,145.328,539400005.0
2006-06-22 02:30:00,145.322,145.34,145.315,145.337,400300004.0
2006-06-22 02:35:00,145.34,145.344,145.322,145.33,590599995.0
2006-06-22 02:40:00,145.329,145.346,145.295,145.295,289699999.0
2006-06-22 02:45:00,145.294,145.306,145.264,145.306,618399995.0
2006-06-22 02:50:00,145.3,145.334,145.288,145.33,449399998.0
2006-06-22 02:55:00,145.316,145.345,145.312,145.325,616600002.0
2006-06-22 03:00:00,145.33,145.33,145.304,145.304,477900001.0
2006-06-22 03:05:00,145.311,145.312,145.258,145.275,457000000.0
2006-06-22 03:10:00,145.278,145.312,145.27,145.311,385600003.0
2006-06-22 03:15:00,145.321,145.321,145.265,145.297,407699999.0
2006-06-22 03:20:00,145.306,145.322,145.3,145.316,488300002.0
2006-06-22 03:25:00,145.317,145.321,145.28,145.302,541900002.0
2006-06-22 03:30:00,145.299,145.323,145.299,145.315,469299995.0
2006-06-22 03:35:00,145.325,145.327,145.309,145.316,401499999.0
2006-06-22 03:40:00,145.313,145.328,145.31,145.325,448300000.0
2006-06-22 03:45:00,145.331,145.337,145.299,145.308,232799998.0
2006-06-22 03:50:00,145.309,145.365,145.303,145.334,486000000.0
2006-06-22 03:55:00,145.34,145.379,145.333,145.379,472900001.0
2006-06-22 04:00:00,145.381,145.413,145.359,145.411,410999996.0
2006-06-22 04:05:00,145.406,145.407,145.377,145.383,522499998.0
2006-06-22 04:10:00,145.378,145.395,145.37,145.395,302200003.0
2006-06-22 04:15:00,145.391,145.393,145.369,145.393,437000000.0
2006-06-22 04:20:00,145.395,145.405,145.38,145.395,416499995.0
2006-06-22 04:25:00,145.388,145.426,145.386,145.413,478499996.0
2006-06-22 04:30:00,145.422,145.432,145.413,145.427,586999994.0
2006-06-22 04:35:00,145.421,145.428,145.407,145.42,399499999.0
2006-06-22 04:40:00,145.435,145.468,145.428,145.468,516499995.0
2006-06-22 04:45:00,145.468,145.475,145.434,145.451,517700004.0
2006-06-22 04:50:00,145.445,145.452,145.434,145.442,444000004.0
2006-06-22 04:55:00,145.44,145.446,145.427,145.438,385600006.0
2006-06-22 05:00:00,145.438,145.438,145.416,145.42,477400004.0
2006-06-22 05:05:00,145.417,145.458,145.417,145.458,364000000.0
2006-06-22 05:10:00,145.46,145.473,145.445,145.469,279500001.0
2006-06-22 05:15:00,145.468,145.468,145.43,145.445,382500003.0
2006-06-22 05:20:00,145.453,145.47,145.435,145.446,511099995.0
2006-06-22 05:25:00,145.437,145.465,145.431,145.465,388200002.0
2006-06-22 05:30:00,145.465,145.474,145.452,145.462,514600003.0
2006-06-22 05:35:00,145.466,145.475,145.452,145.469,214900000.0
2006-06-22 05:40:00,145.474,145.477,145.451,145.457,495800002.0
2006-06-22 05:45:00,145.453,145.469,145.442,145.453,389999997.0
2006-06-22 05:50:00,145.46,145.487,145.457,145.473,376999997.0
2006-06-22 05:55:00,145.475,145.487,145.464,145.474,309799997.0
2006-06-22 06:00:00,145.469,145.479,145.461,145.47,463300000.0
2006-06-22 06:05:00,145.475,145.482,145.455,145.476,557000000.0
2006-06-22 06:10:00,145.478,145.486,145.465,145.486,404300005.0
2006-06-22 06:15:00,145.498,145.552,145.483,145.552,463999995.0
2006-06-22 06:20:00,145.563,145.584,145.53,145.548,458500003.0
2006-06-22 06:25:00,145.548,145.548,145.526,145.545,493200004.0
2006-06-22 06:30:00,145.547,145.55,145.535,145.538,399000001.0
2006-06-22 06:35:00,145.542,145.587,145.527,145.566,563099996.0
2006-06-22 06:40:00,145.552,145.57,145.544,145.558,452399999.0
2006-06-22 06:45:00,145.56,145.575,145.548,145.565,276899998.0
2006-06-22 06:50:00,145.569,145.576,145.54,145.556,553499995.0
2006-06-22 06:55:00,145.55,145.564,145.536,145.558,625999994.0
2006-06-22 07:00:00,145.563,145.565,145.488,145.492,521899996.0
2006-06-22 07:05:00,145.468,145.509,145.453,145.483,481500002.0
2006-06-22 07:10:00,145.476,145.482,145.45,145.465,483700000.0
2006-06-22 07:15:00,145.465,145.497,145.465,145.488,535800005.0
2006-06-22 07:20:00,145.498,145.58,145.498,145.58,401699996.0
2006-06-22 07:25:00,145.57,145.57,145.53,145.558,459199996.0
2006-06-22 07:30:00,145.554,145.554,145.51,145.524,373400000.0
2006-06-22 07:35:00,145.516,145.529,145.495,145.511,375700001.0
2006-06-22 07:40:00,145.509,145.535,145.507,145.53,471899996.0
2006-06-22 07:45:00,145.525,145.538,145.499,145.538,354800002.0
2006-06-22 07:50:00,145.547,145.547,145.503,145.507,536999996.0
2006-06-22 07:55:00,145.51,145.548,145.509,145.546,312599997.0
2006-06-22 08:00:00,145.538,145.577,145.535,145.543,523899995.0
2006-06-22 08:05:00,145.545,145.566,145.526,145.54,345799998.0
2006-06-22 08:10:00,145.541,145.541,145.516,145.533,358800000.0
2006-06-22 08:15:00,145.538,145.55,145.527,145.535,278199995.0
2006-06-22 08:20:00,145.533,145.533,145.475,145.505,458799996.0
2006-06-22 08:25:00,145.499,145.523,145.483,145.508,398499998.0
2006-06-22 08:30:00,145.512,145.524,145.448,145.47,503699998.0
2006-06-22 08:35:00,145.456,145.456,145.426,145.429,457300003.0
2006-06-22 08:40:00,145.435,145.496,145.435,145.465,553900001.0
2006-06-22 08:45:00,145.455,145.486,145.426,145.435,390299998.0
2006-06-22 08:50:00,145.434,145.48,145.418,145.457,372800005.0
2006-06-22 08:55:00,145.453,145.523,145.444,145.523,413500000.0
2006-06-22 09:00:00,145.518,145.521,145.477,145.477,355400002.0
2006-06-22 09:05:00,145.471,145.475,145.41,145.423,511899998.0
2006-06-22 09:10:00,145.415,145.428,145.372,145.373,483599995.0
2006-06-22 09:15:00,145.359,145.406,145.345,145.401,538899998.0
2006-06-22 09:20:00,145.397,145.428,145.372,145.419,484499996.0
2006-06-22 09:25:00,145.418,145.442,145.408,145.408,455700002.0
2006-06-22 09:30:00,145.421,145.43,145.397,145.402,550600002.0
2006-06-22 09:35:00,145.4,145.464,145.399,145.442,517799998.0
2006-06-22 09:40:00,145.458,145.462,145.414,145.415,491499997.0
2006-06-22 09:45:00,145.413,145.472,145.393,145.464,505599993.0
2006-06-22 09:50:00,145.465,145.588,145.458,145.539,426500001.0
2006-06-22 09:55:00,145.531,145.574,145.527,145.54,486600000.0
2006-06-22 10:00:00,145.545,145.58,145.486,145.486,548799998.0
2006-06-22 10:05:00,145.487,145.545,145.487,145.516,359799996.0
2006-06-22 10:10:00,145.517,145.559,145.506,145.51,445700002.0
2006-06-22 10:15:00,145.503,145.516,145.471,145.484,487099995.0
2006-06-22 10:20:00,145.483,145.506,145.454,145.454,605099999.0
2006-06-22 10:25:00,145.455,145.512,145.455,145.508,413299998.0
2006-06-22 10:30:00,145.506,145.506,145.454,145.469,562099999.0
2006-06-22 10:35:00,145.481,145.508,145.473,145.491,523600002.0
2006-06-22 10:40:00,145.488,145.501,145.47,145.485,401899997.0
2006-06-22 10:45:00,145.485,145.491,145.453,145.469,657200001.0
2006-06-22 10:50:00,145.467,145.484,145.454,145.484,419299997.0
2006-06-22 10:55:00,145.483,145.514,145.47,145.514,281699996.0
2006-06-22 11:00:00,145.522,145.536,145.481,145.519,536700000.0
2006-06-22 11:05:00,145.531,145.531,145.496,145.522,370399996.0
2006-06-22 11:10:00,145.518,145.56,145.514,145.532,338999997.0
2006-06-22 11:15:00,145.516,145.523,145.479,145.486,482900003.0
2006-06-22 11:20:00,145.484,145.495,145.461,145.461,469799998.0
2006-06-22 11:25:00,145.455,145.465,145.437,145.437,307200000.0
2006-06-22 11:30:00,145.437,145.459,145.427,145.446,480899997.0
2006-06-22 11:35:00,145.443,145.493,145.436,145.493,569900001.0
2006-06-22 11:40:00,145.486,145.519,145.478,145.505,624700002.0
2006-06-22 11:45:00,145.503,145.523,145.488,145.504,597300001.0
2006-06-22 11:50:00,145.494,145.511,145.47,145.507,445700000.0
2006-06-22 11:55:00,145.507,145.507,145.478,145.488,539900004.0
2006-06-22 12:00:00,145.49,145.502,145.431,145.444,549499996.0
2006-06-22 12:05:00,145.447,145.485,145.433,145.485,465900000.0
2006-06-22 12:10:00,145.494,145.503,145.479,145.49,457499998.0
2006-06-22 12:15:00,145.494,145.565,145.478,145.527,544600000.0
2006-06-22 12:20:00,145.533,145.534,145.482,145.507,613700000.0
2006-06-22 12:25:00,145.5,145.556,145.49,145.551,379100000.0
2006-06-22 12:30:00,145.557,145.619,145.549,145.585,446000000.0
2006-06-22 12:35:00,145.585,145.646,145.585,145.598,662400002.0
2006-06-22 12:40:00,145.601,145.602,145.554,145.592,381500003.0
2006-06-22 12:45:00,145.602,145.634,145.567,145.631,477899996.0
2006-06-22 12:50:00,145.637,145.663,145.566,145.573,479400003.0
2006-06-22 12:55:00,145.575,145.603,145.545,145.599,514500001.0
2006-06-22 13:00:00,145.611,145.613,145.514,145.539,526399996.0
2006-06-22 13:05:00,145.531,145.54,145.45,145.475,543699999.0
2006-06-22 13:10:00,145.47,145.485,145.438,145.485,583799995.0
2006-06-22 13:15:00,145.472,145.478,145.397,145.398,516799996.0
2006-06-22 13:20:00,145.395,145.441,145.374,145.434,486000003.0
2006-06-22 13:25:00,145.425,145.464,145.42,145.463,439000001.0
2006-06-22 13:30:00,145.465,145.465,145.423,145.445,428300000.0
2006-06-22 13:35:00,145.435,145.471,145.433,145.461,337500005.0
2006-06-22 13:40:00,145.461,145.473,145.43,145.43,462399996.0
2006-06-22 13:45:00,145.43,145.463,145.424,145.457,350399997.0
2006-06-22 13:50:00,145.443,145.502,145.433,145.488,302299998.0
2006-06-22 13:55:00,145.488,145.495,145.465,145.472,339000003.0
2006-06-22 14:00:00,145.476,145.476,145.419,145.429,473999997.0
2006-06-22 14:05:00,145.424,145.475,145.406,145.447,638099992.0
2006-06-22 14:10:00,145.444,145.466,145.435,145.451,643900000.0
2006-06-22 14:15:00,145.445,145.496,145.427,145.489,542200003.0
2006-06-22 14:20:00,145.488,145.544,145.482,145.518,505399996.0
2006-06-22 14:25:00,145.505,145.505,145.438,145.445,376799994.0
2006-06-22 14:30:00,145.452,145.542,145.448,145.535,418800000.0
2006-06-22 14:35:00,145.544,145.579,145.504,145.518,575799997.0
2006-06-22 14:40:00,145.525,145.534,145.492,145.51,465499997.0
2006-06-22 14:45:00,145.513,145.559,145.505,145.535,453599993.0
2006-06-22 14:50:00,145.543,145.626,145.543,145.626,442999999.0
2006-06-22 14:55:00,145.62,145.628,145.541,145.543,555800001.0
2006-06-22 15:00:00,145.554,145.591,145.545,145.573,621599997.0
2006-06-22 15:05:00,145.569,145.622,145.551,145.592,325099998.0
2006-06-22 15:10:00,145.588,145.6,145.512,145.537,439099999.0
2006-06-22 15:15:00,145.54,145.544,145.493,145.501,515599996.0
2006-06-22 15:20:00,145.502,145.589,145.483,145.585,579800003.0
2006-06-22 15:25:00,145.583,145.619,145.573,145.608,478799995.0
2006-06-22 15:30:00,145.612,145.64,145.589,145.598,500000000.0
2006-06-22 15:35:00,145.615,145.645,145.584,145.615,328499997.0
2006-06-22 15:40:00,145.605,145.649,145.599,145.608,494699998.0
2006-06-22 15:45:00,145.608,145.638,145.595,145.612,400100000.0
2006-06-22 15:50:00,145.629,145.65,145.6,145.611,448799998.0
2006-06-22 15:55:00,145.599,145.619,145.517,145.531,499400001.0
2006-06-22 16:00:00,145.542,145.59,145.507,145.536,436399999.0
2006-06-22 16:05:00,145.536,145.536,145.479,145.492,631099999.0
2006-06-22 16:10:00,145.498,145.505,145.436,145.45,524400005.0
2006-06-22 16:15:00,145.455,145.494,145.453,145.481,390200000.0
2006-06-22 16:20:00,145.472,145.508,145.436,145.505,504800005.0
2006-06-22 16:25:00,145.501,145.547,145.493,145.536,458299997.0
2006-06-22 16:30:00,145.551,145.57,145.532,145.555,530000001.0
2006-06-22 16:35:00,145.557,145.605,145.554,145.605,426599996.0
2006-06-22 16:40:00,145.608,145.638,145.605,145.618,676900001.0
2006-06-22 16:45:00,145.629,145.647,145.607,145.615,524700003.0
2006-06-22 16:50:00,145.618,145.618,145.543,145.543,363499999.0
2006-06-22 16:55:00,145.547,145.592,145.547,145.561,633100000.0
2006-06-22 17:00:00,145.559,145.572,145.538,145.572,715900007.0
2006-06-22 17:05:00,145.567,145.587,145.552,145.575,500600002.0
2006-06-22 17:10:00,145.572,145.591,145.548,145.565,409099997.0
2006-06-22 17:15:00,145.572,145.655,145.556,145.655,540400002.0
2006-06-22 17:20:00,145.657,145.7,145.642,145.647,356799999.0
2006-06-22 17:25:00,145.662,145.762,145.662,145.762,424499999.0
2006-06-22 17:30:00,145.764,145.772,145.714,145.762,274600001.0
2006-06-22 17:35:00,145.769,145.801,145.755,145.767,560599999.0
2006-06-22 17:40:00,145.759,145.81,145.739,145.792,534699997.0
2006-06-22 17:45:00,145.799,145.843,145.797,145.825,477100003.0
2006-06-22 17:50:00,145.82,145.88,145.816,145.876,468599995.0
2006-06-22 17:55:00,145.862,145.884,145.859,145.865,402999999.0
2006-06-22 18:00:00,145.861,145.88,145.845,145.87,5060900000.0
2006-06-22 18:05:00,145.876,145.905,145.868,145.882,7519299989.0
2006-06-22 18:10:00,145.945,146.084,145.913,146.082,5700899992.0
2006-06-22 18:15:00,146.076,146.257,146.028,146.244,5151799994.0
2006-06-22 18:20:00,146.248,146.254,146.221,146.238,6457599991.0
2006-06-22 18:25:00,146.244,146.245,146.207,146.221,4115399988.0
2006-06-22 18:30:00,146.211,146.215,146.169,146.179,5921400005.0
2006-06-22 18:35:00,146.185,146.188,146.116,146.127,3565499996.0
2006-06-22 18:40:00,146.122,146.134,146.062,146.084,2703099991.0
2006-06-22 18:45:00,146.082,146.111,146.073,146.111,2368299989.0
2006-06-22 18:50:00,146.115,146.172,146.101,146.123,3784399994.0
2006-06-22 18:55:00,146.122,146.153,146.107,146.125,3140299997.0
2006-06-22 19:00:00,146.12,146.143,146.109,146.128,2106800000.0
2006-06-22 19:05:00,146.133,146.152,146.118,146.135,3904599986.0
2006-06-22 19:10:00,146.144,146.148,146.112,146.116,1285399997.0
2006-06-22 19:15:00,146.11,146.15,146.108,146.14,2865299989.0
2006-06-22 19:20:00,146.148,146.155,146.102,146.114,2640499995.0
2006-06-22 19:25:00,146.113,146.113,146.067,146.08,3232500012.0
2006-06-22 19:30:00,146.08,146.11,146.04,146.096,3689299985.0
2006-06-22 19:35:00,146.09,146.13,146.088,146.11,2628600005.0
2006-06-22 19:40:00,146.132,146.159,146.117,146.134,2352400001.0
2006-06-22 19:45:00,146.139,146.159,146.126,146.153,1728699995.0
2006-06-22 19:50:00,146.157,146.163,146.109,146.126,2280399997.0
2006-06-22 19:55:00,146.122,146.173,146.11,146.155,2519099996.0
2006-06-22 20:00:00,146.164,146.176,146.133,146.149,1378700005.0
2006-06-22 20:05:00,146.15,146.164,146.115,146.119,2689800002.0
2006-06-22 20:10:00,146.113,146.141,146.096,146.115,2385000004.0
2006-06-22 20:15:00,146.123,146.14,146.089,146.11,2247200009.0
2006-06-22 20:20:00,146.114,146.114,146.085,146.107,1728500004.0
2006-06-22 20:25:00,146.106,146.106,146.04,146.05,4112999986.0
2006-06-22 20:30:00,146.052,146.057,146.023,146.045,5119699994.0
2006-06-22 20:35:00,146.052,146.124,146.042,146.103,2755899989.0
2006-06-22 20:40:00,146.093,146.103,146.073,146.083,2869599989.0
2006-06-22 20:45:00,146.085,146.106,146.079,146.1,3164699992.0
2006-06-22 20:50:00,146.095,146.107,146.08,146.102,2954200009.0
2006-06-22 20:55:00,146.095,146.105,146.048,146.067,4759599983.0
2006-06-22 21:00:00,146.073,146.096,146.053,146.095,3915599996.0
2006-06-22 21:05:00,146.096,146.102,146.047,146.058,2028400000.0
2006-06-22 21:10:00,146.054,146.059,146.019,146.03,2160899991.0
2006-06-22 21:15:00,146.03,146.047,146.025,146.025,2946599990.0
2006-06-22 21:20:00,146.03,146.067,146.022,146.045,3541500001.0
2006-06-22 21:25:00,146.06,146.075,146.037,146.065,1554499992.0
2006-06-22 21:30:00,146.063,146.09,146.063,146.08,1481999998.0
2006-06-22 21:35:00,146.079,146.091,146.028,146.04,1081400001.0
2006-06-22 21:40:00,146.044,146.085,146.044,146.078,1787799989.0
2006-06-22 21:45:00,146.08,146.089,146.065,146.08,1344399997.0
2006-06-22 21:50:00,146.085,146.103,146.067,146.092,506999999.0
2006-06-22 21:55:00,146.091,146.091,146.05,146.05,414700000.0
2006-06-22 22:00:00,146.05,146.08,146.047,146.063,1332400006.0
2006-06-22 22:05:00,146.055,146.059,146.045,146.05,662899999.0
2006-06-22 22:10:00,146.049,146.06,146.033,146.045,767200002.0
2006-06-22 22:15:00,146.045,146.057,146.035,146.05,489700003.0
2006-06-22 22:20:00,146.052,146.057,146.042,146.048,794700004.0
2006-06-22 22:25:00,146.049,146.07,146.046,146.07,1300100005.0
2006-06-22 22:30:00,146.067,146.075,146.045,146.075,767400002.0
2006-06-22 22:35:00,146.072,146.104,146.061,146.081,1425299992.0
2006-06-22 22:40:00,146.078,146.089,146.042,146.042,1125099992.0
2006-06-22 22:45:00,146.042,146.068,146.037,146.068,1051100002.0
2006-06-22 22:50:00,146.067,146.08,146.036,146.041,1016900006.0
2006-06-22 22:55:00,146.035,146.045,146.01,146.02,748199988.0
2006-06-22 23:00:00,146.04,146.058,145.974,146.023,522800003.0
2006-06-22 23:05:00,146.015,146.077,146.001,146.027,434599998.0
2006-06-22 23:10:00,146.044,146.073,146.015,146.054,515499999.0
2006-06-22 23:15:00,146.065,146.08,146.005,146.077,451099998.0
2006-06-22 23:20:00,146.043,146.071,145.981,146.047,575800002.0
2006-06-22 23:25:00,146.03,146.069,146.006,146.007,531599999.0
2006-06-22 23:30:00,146.018,146.038,145.995,145.998,345299999.0
2006-06-22 23:35:00,146.004,146.072,145.996,146.036,476100002.0
2006-06-22 23:40:00,146.025,146.044,146.01,146.028,451400002.0
2006-06-22 23:45:00,146.033,146.037,145.962,145.962,438599994.0
2006-06-22 23:50:00,145.989,146.009,145.984,145.99,451700000.0
2006-06-22 23:55:00,145.979,145.986,145.952,145.957,463899996.0
2006-06-23 00:00:00,145.948,146.0,145.945,145.95,309299995.0
2006-06-23 00:05:00,145.956,145.986,145.956,145.977,363999999.0
2006-06-23 00:10:00,145.987,146.006,145.954,145.971,404600001.0
2006-06-23 00:15:00,145.973,145.995,145.957,145.983,547599997.0
2006-06-23 00:20:00,145.98,146.0,145.971,145.989,610299998.0
2006-06-23 00:25:00,146.003,146.017,145.956,145.97,282399995.0
2006-06-23 00:30:00,145.973,145.975,145.947,145.969,443899999.0
2006-06-23 00:35:00,145.969,146.028,145.965,146.025,486199996.0
2006-06-23 00:40:00,146.017,146.024,145.997,146.013,420800002.0
2006-06-23 00:45:00,146.018,146.041,146.004,146.014,555400001.0
2006-06-23 00:50:00,146.011,146.053,146.011,146.047,500800000.0
2006-06-23 00:55:00,146.046,146.084,146.04,146.063,610100000.0
2006-06-23 01:00:00,146.064,146.07,146.017,146.063,449999997.0
2006-06-23 01:05:00,146.065,146.08,146.05,146.065,453499998.0
2006-06-23 01:10:00,146.056,146.121,146.036,146.077,528999994.0
2006-06-23 01:15:00,146.088,146.102,146.081,146.088,399399998.0
2006-06-23 01:20:00,146.091,146.097,146.043,146.043,459399997.0
2006-06-23 01:25:00,146.057,146.065,146.017,146.026,436999996.0
2006-06-23 01:30:00,146.023,146.026,145.974,145.98,502800004.0
2006-06-23 01:35:00,145.993,146.013,145.963,145.998,407899999.0
2006-06-23 01:40:00,145.995,145.999,145.952,145.967,430700001.0
2006-06-23 01:45:00,145.955,145.957,145.927,145.932,297500001.0
2006-06-23 01:50:00,145.922,145.959,145.922,145.945,504099999.0
2006-06-23 01:55:00,145.955,145.965,145.933,145.941,325900003.0
2006-06-23 02:00:00,145.936,145.973,145.928,145.971,517900000.0
2006-06-23 02:05:00,145.958,145.97,145.933,145.933,389399998.0
2006-06-23 02:10:00,145.923,145.992,145.906,145.975,363999997.0
2006-06-23 02:15:00,145.984,146.039,145.984,146.023,339799999.0
2006-06-23 02:20:00,146.028,146.045,146.002,146.022,427399998.0
2006-06-23 02:25:00,146.009,146.009,145.978,145.991,317900000.0
2006-06-23 02:30:00,145.987,145.992,145.963,145.977,590200004.0
2006-06-23 02:35:00,145.974,145.987,145.964,145.976,548000001.0
2006-06-23 02:40:00,145.976,145.98,145.954,145.954,349899998.0
2006-06-23 02:45:00,145.972,145.983,145.957,145.977,551799999.0
2006-06-23 02:50:00,145.967,145.97,145.937,145.962,404300002.0
2006-06-23 02:55:00,145.956,146.017,145.951,145.961,539200001.0
2006-06-23 03:00:00,145.96,146.001,145.948,145.958,423200003.0
2006-06-23 03:05:00,145.951,146.003,145.935,146.003,587099995.0
2006-06-23 03:10:00,146.004,146.049,145.986,145.986,467799995.0
2006-06-23 03:15:00,145.993,146.002,145.966,145.969,367900003.0
2006-06-23 03:20:00,145.967,146.001,145.955,145.994,499000001.0
2006-06-23 03:25:00,145.992,146.001,145.965,145.972,539099997.0
2006-06-23 03:30:00,145.972,146.017,145.966,145.99,543399996.0
2006-06-23 03:35:00,145.974,146.016,145.974,145.987,416699998.0
2006-06-23 03:40:00,145.985,145.99,145.96,145.96,482600001.0
2006-06-23 03:45:00,145.96,145.974,145.935,145.951,739699999.0
2006-06-23 03:50:00,145.953,145.962,145.935,145.94,434200000.0
2006-06-23 03:55:00,145.943,145.968,145.928,145.957,375800000.0
2006-06-23 04:00:00,145.953,145.965,145.943,145.958,521400002.0
2006-06-23 04:05:00,145.962,145.982,145.944,145.955,432499998.0
2006-06-23 04:10:00,145.957,145.973,145.947,145.972,502399993.0
2006-06-23 04:15:00,145.963,145.98,145.953,145.97,445599998.0
2006-06-23 04:20:00,145.979,145.981,145.956,145.961,429600000.0
2006-06-23 04:25:00,145.959,145.972,145.943,145.948,516000003.0
2006-06-23 04:30:00,145.958,145.995,145.95,145.965,522500001.0
2006-06-23 04:35:00,145.964,145.978,145.952,145.96,335799997.0
2006-06-23 04:40:00,145.961,145.961,145.923,145.924,393800000.0
2006-06-23 04:45:00,145.922,145.929,145.904,145.924,322999999.0
2006-06-23 04:50:00,145.915,145.925,145.868,145.882,344000000.0
2006-06-23 04:55:00,145.882,145.907,145.867,145.898,492300003.0
2006-06-23 05:00:00,145.9,145.905,145.882,145.905,494299998.0
2006-06-23 05:05:00,145.903,145.903,145.876,145.882,478099999.0
2006-06-23 05:10:00,145.879,145.923,145.877,145.918,357600002.0
2006-06-23 05:15:00,145.923,145.933,145.912,145.917,380100000.0
2006-06-23 05:20:00,145.927,145.927,145.879,145.897,423300001.0
2006-06-23 05:25:00,145.889,145.91,145.884,145.895,373799997.0
2006-06-23 05:30:00,145.889,145.927,145.888,145.924,536999997.0
2006-06-23 05:35:00,145.924,145.958,145.911,145.93,399299998.0
2006-06-23 05:40:00,145.926,145.945,145.915,145.94,435600003.0
2006-06-23 05:45:00,145.939,145.94,145.536,145.865,539100001.0
2006-06-23 05:50:00,145.868,145.89,145.855,145.855,439399995.0
2006-06-23 05:55:00,145.863,145.885,145.831,145.87,493600000.0
2006-06-23 06:00:00,145.862,145.885,145.842,145.861,492400002.0
2006-06-23 06:05:00,145.86,145.877,145.839,145.865,474299996.0
2006-06-23 06:10:00,145.86,145.86,145.825,145.841,368699998.0
2006-06-23 06:15:00,145.85,145.889,145.839,145.874,392700002.0
2006-06-23 06:20:00,145.881,145.89,145.863,145.877,576800000.0
2006-06-23 06:25:00,145.887,145.903,145.852,145.865,466600000.0
2006-06-23 06:30:00,145.845,145.858,145.829,145.847,417799999.0
2006-06-23 06:35:00,145.842,145.859,145.837,145.843,407000002.0
2006-06-23 06:40:00,145.837,145.868,145.825,145.838,562300004.0
2006-06-23 06:45:00,145.849,145.87,145.846,145.865,354599992.0
2006-06-23 06:50:00,145.867,145.874,145.839,145.839,474699997.0
2006-06-23 06:55:00,145.835,145.85,145.803,145.81,475100003.0
2006-06-23 07:00:00,145.822,145.838,145.805,145.834,408599996.0
2006-06-23 07:05:00,145.82,145.845,145.819,145.845,456199997.0
2006-06-23 07:10:00,145.849,145.866,145.827,145.834,465299996.0
2006-06-23 07:15:00,145.828,145.836,145.81,145.827,428999998.0
2006-06-23 07:20:00,145.818,145.848,145.809,145.832,364300002.0
2006-06-23 07:25:00,145.834,145.854,145.834,145.849,485200002.0
2006-06-23 07:30:00,145.845,145.867,145.827,145.843,298000000.0
2006-06-23 07:35:00,145.84,145.841,145.815,145.815,483600001.0
2006-06-23 07:40:00,145.807,145.822,145.801,145.805,492499998.0
2006-06-23 07:45:00,145.802,145.826,145.802,145.82,478400000.0
2006-06-23 07:50:00,145.82,145.862,145.816,145.821,511099998.0
2006-06-23 07:55:00,145.823,145.831,145.775,145.815,404300004.0
2006-06-23 08:00:00,145.811,145.854,145.811,145.843,408700006.0
2006-06-23 08:05:00,145.847,145.865,145.834,145.855,526500001.0
2006-06-23 08:10:00,145.854,145.854,145.822,145.844,500600001.0
2006-06-23 08:15:00,145.849,145.898,145.839,145.88,572899997.0
2006-06-23 08:20:00,145.872,145.889,145.859,145.885,596300001.0
2006-06-23 08:25:00,145.87,145.934,145.866,145.896,511399997.0
2006-06-23 08:30:00,145.903,145.914,145.859,145.861,495600001.0
2006-06-23 08:35:00,145.84,145.84,145.728,145.749,418600003.0
2006-06-23 08:40:00,145.732,145.801,145.732,145.75,573199992.0
2006-06-23 08:45:00,145.746,145.788,145.71,145.752,366400001.0
2006-06-23 08:50:00,145.755,145.949,145.737,145.943,660599997.0
2006-06-23 08:55:00,145.966,145.988,145.928,145.965,490399996.0
2006-06-23 09:00:00,145.965,146.031,145.948,145.977,223799998.0
2006-06-23 09:05:00,145.976,145.993,145.889,145.924,456300005.0
2006-06-23 09:10:00,145.909,145.988,145.903,145.977,487500001.0
2006-06-23 09:15:00,145.974,145.986,145.886,145.897,518399996.0
2006-06-23 09:20:00,145.916,145.977,145.916,145.95,452399998.0
2006-06-23 09:25:00,145.951,145.956,145.897,145.943,650999996.0
2006-06-23 09:30:00,145.951,145.996,145.949,145.973,647099999.0
2006-06-23 09:35:00,145.965,145.995,145.927,145.945,416199996.0
2006-06-23 09:40:00,145.945,145.963,145.936,145.936,496799995.0
2006-06-23 09:45:00,145.936,145.951,145.876,145.876,459199999.0
2006-06-23 09:50:00,145.877,145.916,145.863,145.864,386899998.0
2006-06-23 09:55:00,145.857,145.979,145.854,145.961,514500000.0
2006-06-23 10:00:00,145.96,145.992,145.934,145.981,597300008.0
2006-06-23 10:05:00,145.975,145.975,145.926,145.94,518699999.0
2006-06-23 10:10:00,145.937,145.937,145.889,145.89,418799998.0
2006-06-23 10:15:00,145.894,145.928,145.875,145.875,557300001.0
2006-06-23 10:20:00,145.878,145.937,145.878,145.916,593899992.0
2006-06-23 10:25:00,145.919,145.934,145.846,145.856,476199996.0
2006-06-23 10:30:00,145.861,145.874,145.843,145.852,519099996.0
2006-06-23 10:35:00,145.86,145.966,145.86,145.958,484799999.0
2006-06-23 10:40:00,145.962,145.963,145.913,145.927,504100000.0
2006-06-23 10:45:00,145.931,145.941,145.867,145.902,340299999.0
2006-06-23 10:50:00,145.898,145.922,145.88,145.922,688700006.0
2006-06-23 10:55:00,145.928,145.928,145.857,145.882,456800001.0
2006-06-23 11:00:00,145.888,145.932,145.878,145.925,426399998.0
2006-06-23 11:05:00,145.932,145.958,145.914,145.95,505599995.0
2006-06-23 11:10:00,145.935,145.935,145.898,145.917,487199993.0
2006-06-23 11:15:00,145.922,145.972,145.907,145.907,565899997.0
2006-06-23 11:20:00,145.89,145.899,145.868,145.878,491499999.0
2006-06-23 11:25:00,145.887,145.922,145.88,145.915,451499998.0
2006-06-23 11:30:00,145.912,145.968,145.897,145.943,463400000.0
2006-06-23 11:35:00,145.933,145.995,145.92,145.986,717399993.0
2006-06-23 11:40:00,145.974,145.99,145.932,145.96,631100002.0
2006-06-23 11:45:00,145.958,145.995,145.939,145.945,660099991.0
2006-06-23 11:50:00,145.932,145.948,145.9,145.904,431300001.0
2006-06-23 11:55:00,145.903,145.935,145.891,145.926,523699997.0
2006-06-23 12:00:00,145.92,145.931,145.879,145.898,533899999.0
2006-06-23 12:05:00,145.9,145.914,145.874,145.878,419799997.0
2006-06-23 12:10:00,145.887,145.925,145.882,145.903,469600000.0
2006-06-23 12:15:00,145.899,145.911,145.851,145.897,574000001.0
2006-06-23 12:20:00,145.896,145.925,145.885,145.922,425999997.0
2006-06-23 12:25:00,145.913,145.927,145.895,145.895,542199998.0
2006-06-23 12:30:00,145.895,145.917,145.854,145.857,629099996.0
2006-06-23 12:35:00,145.868,145.893,145.849,145.853,422099998.0
2006-06-23 12:40:00,145.854,145.874,145.827,145.866,347099998.0
2006-06-23 12:45:00,145.876,145.882,145.855,145.867,576399997.0
2006-06-23 12:50:00,145.868,145.885,145.856,145.875,369999999.0
2006-06-23 12:55:00,145.876,145.897,145.87,145.889,477200000.0
2006-06-23 13:00:00,145.892,145.908,145.872,145.902,515400004.0
2006-06-23 13:05:00,145.89,145.912,145.862,145.878,344800005.0
2006-06-23 13:10:00,145.876,145.887,145.864,145.887,555100002.0
2006-06-23 13:15:00,145.886,145.904,145.881,145.895,575000005.0
2006-06-23 13:20:00,145.9,145.901,145.879,145.901,426200001.0
2006-06-23 13:25:00,145.903,145.95,145.903,145.911,434699999.0
2006-06-23 13:30:00,145.908,145.98,145.896,145.977,534799999.0
2006-06-23 13:35:00,145.968,145.981,145.941,145.947,404600000.0
2006-06-23 13:40:00,145.944,145.95,145.913,145.913,462600000.0
2006-06-23 13:45:00,145.907,145.914,145.672,145.697,438899998.0
2006-06-23 13:50:00,145.682,145.705,145.552,145.597,470300001.0
2006-06-23 13:55:00,145.597,145.619,145.591,145.607,488100000.0
2006-06-23 14:00:00,145.616,145.616,145.574,145.585,441100000.0
2006-06-23 14:05:00,145.58,145.585,145.483,145.536,575100000.0
2006-06-23 14:10:00,145.535,145.541,145.476,145.479,501899998.0
2006-06-23 14:15:00,145.462,145.49,145.413,145.431,688399993.0
2006-06-23 14:20:00,145.421,145.455,145.342,145.442,369699999.0
2006-06-23 14:25:00,145.434,145.476,145.423,145.472,420899998.0
2006-06-23 14:30:00,145.487,145.495,145.368,145.443,376899999.0
2006-06-23 14:35:00,145.427,145.531,145.424,145.52,584300007.0
2006-06-23 14:40:00,145.525,145.53,145.448,145.475,429100001.0
2006-06-23 14:45:00,145.473,145.515,145.458,145.474,527099997.0
2006-06-23 14:50:00,145.493,145.534,145.457,145.457,486199997.0
2006-06-23 14:55:00,145.43,145.441,145.272,145.285,661200000.0
2006-06-23 15:00:00,145.3,145.318,145.231,145.244,500500000.0
2006-06-23 15:05:00,145.259,145.285,145.206,145.234,419399999.0
2006-06-23 15:10:00,145.239,145.297,145.239,145.264,697299999.0
2006-06-23 15:15:00,145.263,145.332,145.244,145.329,493099997.0
2006-06-23 15:20:00,145.318,145.348,145.288,145.331,584999996.0
2006-06-23 15:25:00,145.329,145.341,145.3,145.307,609799997.0
2006-06-23 15:30:00,145.299,145.326,145.257,145.264,403600001.0
2006-06-23 15:35:00,145.267,145.301,145.21,145.301,576699999.0
2006-06-23 15:40:00,145.314,145.358,145.307,145.339,489300001.0
2006-06-23 15:45:00,145.33,145.338,145.226,145.236,472100000.0
2006-06-23 15:50:00,145.228,145.237,145.157,145.205,446399998.0
2006-06-23 15:55:00,145.202,145.228,145.182,145.228,451500001.0
2006-06-23 16:00:00,145.232,145.287,145.223,145.278,327199996.0
2006-06-23 16:05:00,145.275,145.308,145.244,145.259,420000000.0
2006-06-23 16:10:00,145.259,145.29,145.245,145.255,465999998.0
2006-06-23 16:15:00,145.241,145.357,145.24,145.307,548899997.0
2006-06-23 16:20:00,145.317,145.389,145.306,145.372,661699999.0
2006-06-23 16:25:00,145.387,145.397,145.368,145.378,445600000.0
2006-06-23 16:30:00,145.385,145.468,145.375,145.435,582099994.0
2006-06-23 16:35:00,145.433,145.442,145.384,145.398,412800005.0
2006-06-23 16:40:00,145.393,145.4,145.366,145.374,551600002.0
2006-06-23 16:45:00,145.382,145.429,145.381,145.42,487200000.0
2006-06-23 16:50:00,145.431,145.465,145.419,145.442,566299996.0
2006-06-23 16:55:00,145.442,145.442,145.393,145.413,352100001.0
2006-06-23 17:00:00,145.414,145.477,145.402,145.455,460999997.0
2006-06-23 17:05:00,145.457,145.492,145.451,145.457,550600005.0
2006-06-23 17:10:00,145.464,145.538,145.463,145.516,441300003.0
2006-06-23 17:15:00,145.513,145.542,145.5,145.533,557200004.0
2006-06-23 17:20:00,145.539,145.539,145.499,145.523,439000000.0
2006-06-23 17:25:00,145.52,145.522,145.47,145.48,436400001.0
2006-06-23 17:30:00,145.481,145.503,145.459,145.493,451199997.0
2006-06-23 17:35:00,145.488,145.522,145.488,145.517,650899998.0
2006-06-23 17:40:00,145.522,145.533,145.508,145.533,604000008.0
2006-06-23 17:45:00,145.525,145.525,145.492,145.495,690299997.0
2006-06-23 17:50:00,145.501,145.531,145.494,145.524,616599997.0
2006-06-23 17:55:00,145.525,145.558,145.507,145.548,598299997.0
2006-06-23 18:00:00,145.545,145.582,145.532,145.559,5583899979.0
2006-06-23 18:05:00,145.553,145.561,145.531,145.536,7612199974.0
2006-06-23 18:10:00,145.541,145.561,145.534,145.561,5186599998.0
2006-06-23 18:15:00,145.567,145.631,145.558,145.61,5455100009.0
2006-06-23 18:20:00,145.608,145.637,145.597,145.607,6019299998.0
2006-06-23 18:25:00,145.609,145.629,145.601,145.61,4376599990.0
2006-06-23 18:30:00,145.603,145.634,145.589,145.623,5171799993.0
2006-06-23 18:35:00,145.634,145.652,145.604,145.61,3144599988.0
2006-06-23 18:40:00,145.602,145.615,145.569,145.57,2615499995.0
2006-06-23 18:45:00,145.556,145.584,145.532,145.574,2352800003.0
2006-06-23 18:50:00,145.576,145.608,145.567,145.582,3580299991.0
2006-06-23 18:55:00,145.586,145.645,145.583,145.64,3262799996.0
2006-06-23 19:00:00,145.638,145.662,145.625,145.638,2410799987.0
2006-06-23 19:05:00,145.647,145.649,145.615,145.62,4239399997.0
2006-06-23 19:10:00,145.63,145.656,145.628,145.647,1486999996.0
2006-06-23 19:15:00,145.642,145.726,145.627,145.704,2588100005.0
2006-06-23 19:20:00,145.717,145.796,145.717,145.781,2505199998.0
2006-06-23 19:25:00,145.775,145.78,145.749,145.764,3251599999.0
2006-06-23 19:30:00,145.772,145.804,145.749,145.797,3709600011.0
2006-06-23 19:35:00,145.801,145.858,145.801,145.84,2351999996.0
2006-06-23 19:40:00,145.843,145.865,145.817,145.856,2405800007.0
2006-06-23 19:45:00,145.851,145.851,145.788,145.797,1764000003.0
2006-06-23 19:50:00,145.798,145.839,145.786,145.824,1906300007.0
2006-06-23 19:55:00,145.82,145.829,145.8,145.821,2397299991.0
2006-06-23 20:00:00,145.832,145.843,145.806,145.807,1413199993.0
2006-06-23 20:05:00,145.815,145.835,145.803,145.819,2777799993.0
2006-06-23 20:10:00,145.814,145.817,145.797,145.806,2502300010.0
2006-06-23 20:15:00,145.81,145.816,145.79,145.79,1917299994.0
2006-06-23 20:20:00,145.792,145.814,145.79,145.797,1776799995.0
2006-06-23 20:25:00,145.791,145.828,145.79,145.814,3856699990.0
2006-06-23 20:30:00,145.812,145.837,145.81,145.83,5183699992.0
2006-06-23 20:35:00,145.83,145.83,145.804,145.817,2943899997.0
2006-06-23 20:40:00,145.81,145.837,145.802,145.827,2971299990.0
2006-06-23 20:45:00,145.826,145.838,145.814,145.83,3433699991.0
2006-06-23 20:50:00,145.825,145.841,145.809,145.82,2870199986.0
2006-06-23 20:55:00,145.817,145.829,145.807,145.822,4576499999.0
2006-06-23 21:00:00,145.836,145.836,145.803,145.817,4122699987.0
2006-06-23 21:05:00,145.82,145.839,145.804,145.827,2101999998.0
2006-06-23 21:10:00,145.825,145.846,145.815,145.838,2517299990.0
2006-06-23 21:15:00,145.839,145.848,145.809,145.825,3044699996.0
2006-06-23 21:20:00,145.827,145.842,145.81,145.822,3888099995.0
2006-06-23 21:25:00,145.825,145.83,145.798,145.805,1612899997.0
2006-06-23 21:30:00,145.802,145.83,145.797,145.806,1470499999.0
2006-06-23 21:35:00,145.805,145.81,145.798,145.805,1048900000.0
2006-06-23 21:40:00,145.805,145.825,145.803,145.808,1448300000.0
2006-06-23 21:45:00,145.813,145.837,145.812,145.821,1675399996.0
2006-06-23 21:50:00,145.823,145.847,145.823,145.841,635900003.0
2006-06-23 21:55:00,145.848,145.852,145.82,145.82,639000004.0
2006-06-23 22:00:00,145.821,145.832,145.791,145.82,1732000003.0
2006-06-23 22:05:00,145.816,145.82,145.767,145.775,608099995.0
2006-06-23 22:10:00,145.78,145.817,145.78,145.808,644199995.0
2006-06-23 22:15:00,145.81,145.82,145.8,145.811,668399997.0
2006-06-23 22:20:00,145.812,145.818,145.804,145.808,686499994.0
2006-06-23 22:25:00,145.812,145.827,145.805,145.806,1147900001.0
2006-06-23 22:30:00,145.809,145.809,145.751,145.76,937599997.0
2006-06-23 22:35:00,145.752,145.767,145.749,145.752,1253999999.0
2006-06-23 22:40:00,145.747,145.76,145.734,145.734,1116700004.0
2006-06-23 22:45:00,145.727,145.743,145.715,145.743,1128499994.0
2006-06-23 22:50:00,145.744,145.812,145.708,145.812,828099995.0
2006-06-23 22:55:00,145.81,145.841,145.75,145.76,637800000.0
2006-06-25 23:00:00,145.78,145.78,145.767,145.775,473399998.0
2006-06-25 23:05:00,145.773,145.78,145.767,145.775,313100002.0
2006-06-25 23:10:00,145.77,145.78,145.77,145.775,352000005.0
2006-06-25 23:15:00,145.775,145.78,145.765,145.775,287799997.0
2006-06-25 23:20:00,145.78,145.78,145.767,145.78,293500001.0
2006-06-25 23:25:00,145.777,145.78,145.767,145.78,394900004.0
2006-06-25 23:30:00,145.78,145.78,145.77,145.775,378999999.0
2006-06-25 23:35:00,145.749,145.749,145.644,145.67,387800001.0
2006-06-25 23:40:00,145.666,145.684,145.641,145.66,430700001.0
2006-06-25 23:45:00,145.654,145.658,145.634,145.637,409299996.0
2006-06-25 23:50:00,145.647,145.653,145.629,145.645,403900000.0
2006-06-25 23:55:00,145.651,145.651,145.615,145.625,349399997.0
2006-06-26 00:00:00,145.612,145.625,145.598,145.625,363999996.0
2006-06-26 00:05:00,145.627,145.638,145.584,145.6,458100002.0
2006-06-26 00:10:00,145.602,145.643,145.601,145.627,421699994.0
2006-06-26 00:15:00,145.623,145.629,145.607,145.627,571599999.0
2006-06-26 00:20:00,145.634,145.657,145.618,145.632,523500003.0
2006-06-26 00:25:00,145.648,145.654,145.604,145.625,350000000.0
2006-06-26 00:30:00,145.625,145.63,145.605,145.605,389199999.0
2006-06-26 00:35:00,145.605,145.623,145.6,145.615,443500000.0
2006-06-26 00:40:00,145.612,145.648,145.589,145.644,411700001.0
2006-06-26 00:45:00,145.648,145.667,145.622,145.66,511199991.0
2006-06-26 00:50:00,145.648,145.669,145.554,145.589,340599996.0
2006-06-26 00:55:00,145.594,145.661,145.59,145.633,522599998.0
2006-06-26 01:00:00,145.628,145.659,145.605,145.649,520699999.0
2006-06-26 01:05:00,145.65,145.72,145.645,145.72,289199998.0
2006-06-26 01:10:00,145.718,145.769,145.696,145.748,487100001.0
2006-06-26 01:15:00,145.743,145.743,145.697,145.7,511599998.0
2006-06-26 01:20:00,145.7,145.702,145.655,145.686,489099997.0
2006-06-26 01:25:00,145.697,145.705,145.656,145.669,585900003.0
2006-06-26 01:30:00,145.67,145.684,145.626,145.633,714499996.0
2006-06-26 01:35:00,145.639,145.667,145.618,145.658,377100004.0
2006-06-26 01:40:00,145.654,145.656,145.637,145.65,412999995.0
2006-06-26 01:45:00,145.65,145.673,145.648,145.673,272100000.0
2006-06-26 01:50:00,145.66,145.667,145.625,145.635,594599999.0
2006-06-26 01:55:00,145.654,145.657,145.611,145.637,502500001.0
2006-06-26 02:00:00,145.639,145.717,145.628,145.704,316699999.0
2006-06-26 02:05:00,145.695,145.715,145.635,145.635,460700001.0
2006-06-26 02:10:00,145.625,145.634,145.608,145.62,371700001.0
2006-06-26 02:15:00,145.624,145.644,145.604,145.638,437700003.0
2006-06-26 02:20:00,145.643,145.659,145.631,145.653,449099999.0
2006-06-26 02:25:00,145.638,145.664,145.624,145.645,333200001.0
2006-06-26 02:30:00,145.641,145.72,145.631,145.676,400399995.0
2006-06-26 02:35:00,145.662,145.669,145.602,145.613,501100003.0
2006-06-26 02:40:00,145.61,145.627,145.591,145.599,529099998.0
2006-06-26 02:45:00,145.597,145.607,145.562,145.59,481800002.0
2006-06-26 02:50:00,145.573,145.575,145.539,145.57,370100001.0
2006-06-26 02:55:00,145.542,145.6,145.542,145.59,611099999.0
2006-06-26 03:00:00,145.596,145.601,145.537,145.559,433899998.0
2006-06-26 03:05:00,145.575,145.597,145.574,145.585,474899999.0
2006-06-26 03:10:00,145.585,145.63,145.573,145.613,474500003.0
2006-06-26 03:15:00,145.611,145.619,145.578,145.587,372299996.0
2006-06-26 03:20:00,145.595,145.628,145.593,145.622,437900002.0
2006-06-26 03:25:00,145.623,145.638,145.61,145.633,537899998.0
2006-06-26 03:30:00,145.634,145.675,145.624,145.67,477400001.0
2006-06-26 03:35:00,145.672,145.676,145.649,145.658,570800000.0
2006-06-26 03:40:00,145.655,145.703,145.655,145.692,221999998.0
2006-06-26 03:45:00,145.7,145.708,145.677,145.679,597499997.0
2006-06-26 03:50:00,145.682,145.686,145.646,145.649,500899997.0
2006-06-26 03:55:00,145.648,145.66,145.622,145.652,348399999.0
2006-06-26 04:00:00,145.649,145.674,145.646,145.655,445700003.0
2006-06-26 04:05:00,145.646,145.664,145.645,145.647,461199998.0
2006-06-26 04:10:00,145.65,145.673,145.65,145.668,352100005.0
2006-06-26 04:15:00,145.662,145.686,145.65,145.671,460499992.0
2006-06-26 04:20:00,145.683,145.685,145.655,145.675,624299995.0
2006-06-26 04:25:00,145.67,145.684,145.649,145.67,479899998.0
2006-06-26 04:30:00,145.68,145.775,145.669,145.747,300599998.0
2006-06-26 04:35:00,145.75,145.762,145.737,145.74,343800001.0
2006-06-26 04:40:00,145.749,145.756,145.735,145.75,454500002.0
2006-06-26 04:45:00,145.741,145.75,145.716,145.743,413399999.0
2006-06-26 04:50:00,145.735,145.785,145.735,145.784,400999995.0
2006-06-26 04:55:00,145.791,145.819,145.783,145.805,471300003.0
2006-06-26 05:00:00,145.801,145.811,145.779,145.779,519299998.0
2006-06-26 05:05:00,145.771,145.781,145.75,145.772,520600001.0
2006-06-26 05:10:00,145.768,145.787,145.753,145.785,328599998.0
2006-06-26 05:15:00,145.788,145.808,145.78,145.798,384100003.0
2006-06-26 05:20:00,145.804,145.804,145.773,145.787,402200003.0
2006-06-26 05:25:00,145.78,145.804,145.771,145.791,387100004.0
2006-06-26 05:30:00,145.781,145.789,145.765,145.789,404600000.0
2006-06-26 05:35:00,145.787,145.796,145.779,145.779,374300000.0
2006-06-26 05:40:00,145.776,145.79,145.77,145.785,432299997.0
2006-06-26 05:45:00,145.782,145.789,145.735,145.738,408500001.0
2006-06-26 05:50:00,145.748,145.752,145.732,145.738,583100005.0
2006-06-26 05:55:00,145.738,145.74,145.691,145.702,403099998.0
2006-06-26 06:00:00,145.692,145.715,145.69,145.71,351500000.0
2006-06-26 06:05:00,145.713,145.732,145.678,145.682,519799995.0
2006-06-26 06:10:00,145.683,145.689,145.663,145.67,398200001.0
2006-06-26 06:15:00,145.672,145.679,145.639,145.663,418000001.0
2006-06-26 06:20:00,145.664,145.705,145.659,145.683,553399997.0
2006-06-26 06:25:00,145.683,145.702,145.676,145.685,421300004.0
2006-06-26 06:30:00,145.688,145.701,145.677,145.701,247799999.0
2006-06-26 06:35:00,145.71,145.711,145.682,145.703,448300002.0
2006-06-26 06:40:00,145.691,145.701,145.683,145.692,670200004.0
2006-06-26 06:45:00,145.696,145.715,145.686,145.71,380599999.0
2006-06-26 06:50:00,145.705,145.714,145.69,145.7,459199998.0
2006-06-26 06:55:00,145.704,145.71,145.654,145.654,582200001.0
2006-06-26 07:00:00,145.656,145.659,145.619,145.627,449700002.0
2006-06-26 07:05:00,145.612,145.658,145.612,145.65,582299999.0
2006-06-26 07:10:00,145.653,145.662,145.632,145.643,490699999.0
2006-06-26 07:15:00,145.634,145.645,145.622,145.637,369800005.0
2006-06-26 07:20:00,145.626,145.637,145.612,145.637,312900001.0
2006-06-26 07:25:00,145.635,145.646,145.622,145.646,370200001.0
2006-06-26 07:30:00,145.644,145.644,145.62,145.63,314899999.0
2006-06-26 07:35:00,145.625,145.642,145.61,145.632,472499996.0
2006-06-26 07:40:00,145.624,145.631,145.598,145.618,384499999.0
2006-06-26 07:45:00,145.613,145.623,145.583,145.59,375500000.0
2006-06-26 07:50:00,145.614,145.63,145.597,145.597,417900004.0
2006-06-26 07:55:00,145.599,145.624,145.58,145.624,386099997.0
2006-06-26 08:00:00,145.623,145.642,145.616,145.641,550999998.0
2006-06-26 08:05:00,145.647,145.673,145.63,145.63,574800000.0
2006-06-26 08:10:00,145.633,145.655,145.63,145.635,338499996.0
2006-06-26 08:15:00,145.647,145.665,145.63,145.647,424100000.0
2006-06-26 08:20:00,145.655,145.68,145.643,145.68,416800002.0
2006-06-26 08:25:00,145.668,145.696,145.665,145.678,481500002.0
2006-06-26 08:30:00,145.675,145.688,145.659,145.669,323700001.0
2006-06-26 08:35:00,145.665,145.701,145.665,145.692,481699997.0
2006-06-26 08:40:00,145.685,145.715,145.684,145.711,647099998.0
2006-06-26 08:45:00,145.712,145.743,145.701,145.723,412100002.0
2006-06-26 08:50:00,145.721,145.773,145.71,145.77,515099998.0
2006-06-26 08:55:00,145.768,145.808,145.762,145.777,672799995.0
2006-06-26 09:00:00,145.775,145.798,145.772,145.79,396700000.0
2006-06-26 09:05:00,145.817,145.94,145.808,145.905,446500000.0
2006-06-26 09:10:00,145.897,145.915,145.88,145.883,552599997.0
2006-06-26 09:15:00,145.877,146.086,145.864,146.063,357199999.0
2006-06-26 09:20:00,146.035,146.054,145.984,145.993,440499996.0
2006-06-26 09:25:00,145.981,146.042,145.981,146.03,466799999.0
2006-06-26 09:30:00,146.039,146.058,146.002,146.026,476100002.0
2006-06-26 09:35:00,146.014,146.099,146.001,146.07,615000000.0
2006-06-26 09:40:00,146.075,146.13,146.051,146.107,451700004.0
2006-06-26 09:45:00,146.111,146.124,146.08,146.096,387299998.0
2006-06-26 09:50:00,146.098,146.109,146.034,146.086,476299998.0
2006-06-26 09:55:00,146.071,146.107,145.999,146.103,350199999.0
2006-06-26 10:00:00,146.098,146.108,146.081,146.104,314300001.0
2006-06-26 10:05:00,146.102,146.117,146.087,146.097,351899998.0
2006-06-26 10:10:00,146.105,146.125,146.08,146.124,462499995.0
2006-06-26 10:15:00,146.134,146.209,146.123,146.181,604200001.0
2006-06-26 10:20:00,146.166,146.231,146.164,146.207,520799998.0
2006-06-26 10:25:00,146.209,146.214,146.116,146.121,572399995.0
2006-06-26 10:30:00,146.114,146.116,146.069,146.112,492800001.0
2006-06-26 10:35:00,146.123,146.137,146.115,146.131,464699998.0
2006-06-26 10:40:00,146.126,146.127,146.067,146.12,452199998.0
2006-06-26 10:45:00,146.128,146.131,146.08,146.087,439100001.0
2006-06-26 10:50:00,146.083,146.115,146.06,146.095,615500000.0
2006-06-26 10:55:00,146.1,146.117,146.081,146.093,465500002.0
2006-06-26 11:00:00,146.102,146.218,146.094,146.216,483300004.0
2006-06-26 11:05:00,146.22,146.231,146.189,146.213,324500002.0
2006-06-26 11:10:00,146.207,146.218,146.169,146.178,377800003.0
2006-06-26 11:15:00,146.165,146.201,146.159,146.162,624500000.0
2006-06-26 11:20:00,146.163,146.182,146.162,146.175,441000000.0
2006-06-26 11:25:00,146.18,146.203,146.179,146.18,567900003.0
2006-06-26 11:30:00,146.186,146.205,146.176,146.189,427799999.0
2006-06-26 11:35:00,146.189,146.202,146.169,146.19,501799997.0
2006-06-26 11:40:00,146.188,146.204,146.177,146.186,523799999.0
2006-06-26 11:45:00,146.187,146.196,146.158,146.196,538000006.0
2006-06-26 11:50:00,146.181,146.181,146.027,146.08,486200002.0
2006-06-26 11:55:00,146.08,146.121,146.028,146.114,613600001.0
2006-06-26 12:00:00,146.116,146.127,146.026,146.087,578700000.0
2006-06-26 12:05:00,146.092,146.094,146.021,146.056,514300007.0
2006-06-26 12:10:00,146.055,146.058,146.018,146.031,529899999.0
2006-06-26 12:15:00,146.033,146.084,146.031,146.073,561199995.0
2006-06-26 12:20:00,146.06,146.117,146.031,146.117,462700002.0
2006-06-26 12:25:00,146.11,146.116,146.079,146.09,335199999.0
2006-06-26 12:30:00,146.08,146.094,146.043,146.044,522699996.0
2006-06-26 12:35:00,146.047,146.086,146.046,146.075,397899999.0
2006-06-26 12:40:00,146.076,146.087,146.002,146.015,414200000.0
2006-06-26 12:45:00,146.027,146.052,145.929,145.946,501600005.0
2006-06-26 12:50:00,145.942,146.04,145.932,145.997,451900003.0
2006-06-26 12:55:00,145.98,145.98,145.919,145.92,436200002.0
2006-06-26 13:00:00,145.92,145.956,145.905,145.933,413300000.0
2006-06-26 13:05:00,145.934,145.954,145.915,145.925,386900002.0
2006-06-26 13:10:00,145.913,145.923,145.872,145.895,551899998.0
2006-06-26 13:15:00,145.897,145.965,145.897,145.94,468000004.0
2006-06-26 13:20:00,145.96,145.96,145.912,145.928,465299997.0
2006-06-26 13:25:00,145.925,145.996,145.913,145.98,470800004.0
2006-06-26 13:30:00,145.972,146.001,145.942,146.001,396100001.0
2006-06-26 13:35:00,145.998,146.027,145.983,145.983,482399999.0
2006-06-26 13:40:00,145.977,146.055,145.977,146.045,367099999.0
2006-06-26 13:45:00,146.056,146.078,146.043,146.043,458299999.0
2006-06-26 13:50:00,146.045,146.154,146.035,146.154,553799996.0
2006-06-26 13:55:00,146.155,146.176,146.133,146.157,464300004.0
2006-06-26 14:00:00,146.158,146.161,146.125,146.143,555900002.0
2006-06-26 14:05:00,146.138,146.168,146.131,146.152,465299998.0
2006-06-26 14:10:00,146.161,146.172,146.107,146.111,505199996.0
2006-06-26 14:15:00,146.107,146.117,146.08,146.117,373000002.0
2006-06-26 14:20:00,146.121,146.136,146.101,146.111,411099998.0
2006-06-26 14:25:00,146.095,146.141,146.09,146.113,542300000.0
2006-06-26 14:30:00,146.112,146.142,146.109,146.117,418699998.0
2006-06-26 14:35:00,146.116,146.145,146.084,146.084,509499993.0
2006-06-26 14:40:00,146.081,146.096,146.057,146.09,363799997.0
2006-06-26 14:45:00,146.082,146.092,146.052,146.062,582899997.0
2006-06-26 14:50:00,146.059,146.066,146.047,146.047,368100000.0
2006-06-26 14:55:00,146.035,146.09,146.035,146.057,561799998.0
2006-06-26 15:00:00,146.057,146.057,145.979,145.979,446599998.0
2006-06-26 15:05:00,145.975,145.987,145.942,145.956,505700006.0
2006-06-26 15:10:00,145.967,146.007,145.965,145.996,664499994.0
2006-06-26 15:15:00,145.985,146.03,145.985,146.024,471900000.0
2006-06-26 15:20:00,146.022,146.051,146.01,146.012,457899995.0
2006-06-26 15:25:00,146.018,146.058,146.005,146.055,520499996.0
2006-06-26 15:30:00,146.053,146.105,146.042,146.092,534800001.0
2006-06-26 15:35:00,146.098,146.098,146.038,146.053,429800001.0
2006-06-26 15:40:00,146.055,146.103,146.043,146.085,360900000.0
2006-06-26 15:45:00,146.088,146.097,146.062,146.084,338599999.0
2006-06-26 15:50:00,146.073,146.073,146.005,146.033,377399999.0
2006-06-26 15:55:00,146.026,146.027,145.897,145.897,502800000.0
2006-06-26 16:00:00,145.899,146.022,145.876,146.016,502900001.0
2006-06-26 16:05:00,146.022,146.05,146.004,146.031,556300004.0
2006-06-26 16:10:00,146.035,146.043,146.009,146.011,289100001.0
2006-06-26 16:15:00,146.005,146.019,145.993,146.014,532699997.0
2006-06-26 16:20:00,146.022,146.023,145.982,145.983,408399995.0
2006-06-26 16:25:00,145.995,146.006,145.964,145.972,428999995.0
2006-06-26 16:30:00,145.979,145.998,145.946,145.954,485800001.0
2006-06-26 16:35:00,145.969,145.993,145.954,145.955,463100001.0
2006-06-26 16:40:00,145.954,146.006,145.954,145.987,428799997.0
2006-06-26 16:45:00,145.988,145.988,145.957,145.968,415599994.0
2006-06-26 16:50:00,145.974,145.994,145.967,145.983,534199991.0
2006-06-26 16:55:00,145.981,146.012,145.969,145.998,450800003.0
2006-06-26 17:00:00,145.994,146.053,145.987,146.013,461499997.0
2006-06-26 17:05:00,145.997,146.048,145.994,146.033,593099998.0
2006-06-26 17:10:00,146.033,146.048,146.008,146.014,430000002.0
2006-06-26 17:15:00,146.01,146.034,146.01,146.024,362000001.0
2006-06-26 17:20:00,146.025,146.066,146.014,146.06,441900003.0
2006-06-26 17:25:00,146.062,146.072,146.04,146.049,381200005.0
2006-06-26 17:30:00,146.047,146.061,146.002,146.05,360599998.0
2006-06-26 17:35:00,146.053,146.073,146.041,146.067,360499996.0
2006-06-26 17:40:00,146.076,146.095,146.057,146.066,610200002.0
2006-06-26 17:45:00,146.069,146.102,146.044,146.093,369800000.0
2006-06-26 17:50:00,146.089,146.112,146.066,146.112,628199998.0
2006-06-26 17:55:00,146.113,146.115,146.093,146.093,441600000.0
2006-06-26 18:00:00,146.091,146.1,146.08,146.089,7154299997.0
2006-06-26 18:05:00,146.091,146.145,146.083,146.12,7655299992.0
2006-06-26 18:10:00,146.125,146.187,146.113,146.18,5060799980.0
2006-06-26 18:15:00,146.176,146.18,146.114,146.13,5166999975.0
2006-06-26 18:20:00,146.128,146.15,146.112,146.113,6458899986.0
2006-06-26 18:25:00,146.118,146.17,146.11,146.164,4680299974.0
2006-06-26 18:30:00,146.163,146.207,146.159,146.18,5497899987.0
2006-06-26 18:35:00,146.185,146.218,146.164,146.178,2879400004.0
2006-06-26 18:40:00,146.174,146.197,146.174,146.197,2776500001.0
2006-06-26 18:45:00,146.195,146.214,146.175,146.18,2397099995.0
2006-06-26 18:50:00,146.18,146.186,146.153,146.168,3881400004.0
2006-06-26 18:55:00,146.167,146.186,146.157,146.173,3271899992.0
2006-06-26 19:00:00,146.171,146.212,146.166,146.194,2290100004.0
2006-06-26 19:05:00,146.188,146.188,146.142,146.173,4009599997.0
2006-06-26 19:10:00,146.18,146.222,146.166,146.19,1243800006.0
2006-06-26 19:15:00,146.182,146.227,146.173,146.216,2820399995.0
2006-06-26 19:20:00,146.226,146.29,146.223,146.24,2656300011.0
2006-06-26 19:25:00,146.243,146.259,146.213,146.218,3407100002.0
2006-06-26 19:30:00,146.22,146.281,146.22,146.275,3675599980.0
2006-06-26 19:35:00,146.275,146.361,146.236,146.344,2653799998.0
2006-06-26 19:40:00,146.35,146.369,146.322,146.344,2610799997.0
2006-06-26 19:45:00,146.336,146.348,146.316,146.325,1935199995.0
2006-06-26 19:50:00,146.325,146.337,146.315,146.33,1960099997.0
2006-06-26 19:55:00,146.326,146.326,146.283,146.285,2351199995.0
2006-06-26 20:00:00,146.29,146.297,146.275,146.286,1564499991.0
2006-06-26 20:05:00,146.284,146.311,146.275,146.299,2578700010.0
2006-06-26 20:10:00,146.293,146.331,146.284,146.31,2459699994.0
2006-06-26 20:15:00,146.318,146.34,146.29,146.335,2129599999.0
2006-06-26 20:20:00,146.332,146.341,146.3,146.318,1962599999.0
2006-06-26 20:25:00,146.315,146.345,146.298,146.345,3869600002.0
2006-06-26 20:30:00,146.347,146.364,146.328,146.34,5151699990.0
2006-06-26 20:35:00,146.339,146.367,146.32,146.328,3118999977.0
2006-06-26 20:40:00,146.323,146.355,146.323,146.346,2838399996.0
2006-06-26 20:45:00,146.354,146.37,146.345,146.358,2922699999.0
2006-06-26 20:50:00,146.352,146.364,146.296,146.309,2957700007.0
2006-06-26 20:55:00,146.302,146.323,146.279,146.314,5031000006.0
2006-06-26 21:00:00,146.312,146.321,146.287,146.306,3950599992.0
2006-06-26 21:05:00,146.31,146.326,146.288,146.312,2291600005.0
2006-06-26 21:10:00,146.309,146.322,146.282,146.311,2539599998.0
2006-06-26 21:15:00,146.31,146.327,146.3,146.31,3076699991.0
2006-06-26 21:20:00,146.312,146.332,146.303,146.321,4095099990.0
2006-06-26 21:25:00,146.325,146.345,146.31,146.33,1385800000.0
2006-06-26 21:30:00,146.327,146.348,146.323,146.345,1282900001.0
2006-06-26 21:35:00,146.346,146.355,146.317,146.321,1068699991.0
2006-06-26 21:40:00,146.32,146.325,146.268,146.294,1643399999.0
2006-06-26 21:45:00,146.305,146.323,146.281,146.316,1382600001.0
2006-06-26 21:50:00,146.321,146.321,146.285,146.29,558699997.0
2006-06-26 21:55:00,146.297,146.298,146.249,146.274,407999997.0
2006-06-26 22:00:00,146.278,146.295,146.24,146.244,1480000007.0
2006-06-26 22:05:00,146.237,146.241,146.206,146.21,464699997.0
2006-06-26 22:10:00,146.21,146.24,146.205,146.214,696499998.0
2006-06-26 22:15:00,146.216,146.237,146.212,146.237,512599999.0
2006-06-26 22:20:00,146.239,146.239,146.204,146.208,822600008.0
2006-06-26 22:25:00,146.208,146.24,146.197,146.24,1230699989.0
2006-06-26 22:30:00,146.235,146.277,146.215,146.277,967099994.0
2006-06-26 22:35:00,146.273,146.276,146.232,146.254,1211799999.0
2006-06-26 22:40:00,146.255,146.293,146.246,146.272,1036100003.0
2006-06-26 22:45:00,146.275,146.298,146.27,146.283,1096399999.0
2006-06-26 22:50:00,146.282,146.287,146.253,146.285,779600001.0
2006-06-26 22:55:00,146.282,146.299,146.235,146.241,759400001.0
2006-06-26 23:00:00,146.26,146.293,146.238,146.281,548500000.0
2006-06-26 23:05:00,146.293,146.323,146.232,146.278,334399996.0
2006-06-26 23:10:00,146.242,146.3,146.242,146.252,425300001.0
2006-06-26 23:15:00,146.27,146.313,146.246,146.267,503900003.0
2006-06-26 23:20:00,146.275,146.289,146.239,146.269,578499995.0
2006-06-26 23:25:00,146.26,146.277,146.199,146.255,437400000.0
2006-06-26 23:30:00,146.25,146.255,146.242,146.25,185099999.0
2006-06-26 23:35:00,146.257,146.298,146.25,146.29,427900002.0
2006-06-26 23:40:00,146.285,146.293,146.27,146.287,432399997.0
2006-06-26 23:45:00,146.285,146.351,146.28,146.348,395700004.0
2006-06-26 23:50:00,146.351,146.351,146.315,146.33,485800001.0
2006-06-26 23:55:00,146.329,146.342,146.294,146.302,458300001.0
2006-06-27 00:00:00,146.298,146.315,146.288,146.308,428499999.0
2006-06-27 00:05:00,146.308,146.308,146.29,146.3,422099999.0
2006-06-27 00:10:00,146.3,146.321,146.28,146.292,487599995.0
2006-06-27 00:15:00,146.3,146.325,146.281,146.325,589599996.0
2006-06-27 00:20:00,146.33,146.349,146.314,146.315,383999997.0
2006-06-27 00:25:00,146.328,146.33,146.29,146.319,520900000.0
2006-06-27 00:30:00,146.32,146.326,146.295,146.296,437200000.0
2006-06-27 00:35:00,146.295,146.31,146.271,146.283,224100000.0
2006-06-27 00:40:00,146.277,146.283,146.261,146.278,394799999.0
2006-06-27 00:45:00,146.278,146.282,146.257,146.268,309799997.0
2006-06-27 00:50:00,146.263,146.281,146.262,146.275,336199998.0
2006-06-27 00:55:00,146.27,146.296,146.27,146.275,538500005.0
2006-06-27 01:00:00,146.275,146.332,146.275,146.297,497800000.0
2006-06-27 01:05:00,146.293,146.308,146.255,146.3,413899998.0
2006-06-27 01:10:00,146.307,146.334,146.284,146.289,578499998.0
2006-06-27 01:15:00,146.301,146.307,146.258,146.265,546000007.0
2006-06-27 01:20:00,146.275,146.29,146.255,146.255,517999995.0
2006-06-27 01:25:00,146.268,146.292,146.244,146.279,475399997.0
2006-06-27 01:30:00,146.272,146.293,146.255,146.276,533499995.0
2006-06-27 01:35:00,146.28,146.284,146.239,146.258,533600000.0
2006-06-27 01:40:00,146.267,146.29,146.254,146.262,445599996.0
2006-06-27 01:45:00,146.264,146.309,146.256,146.279,573400000.0
2006-06-27 01:50:00,146.268,146.287,146.259,146.267,394200001.0
2006-06-27 01:55:00,146.292,146.338,146.272,146.284,520900001.0
2006-06-27 02:00:00,146.29,146.334,146.269,146.333,477299996.0
2006-06-27 02:05:00,146.314,146.368,146.307,146.312,413900000.0
2006-06-27 02:10:00,146.327,146.373,146.312,146.335,584800001.0
2006-06-27 02:15:00,146.343,146.386,146.343,146.369,464900002.0
2006-06-27 02:20:00,146.372,146.38,146.354,146.38,602300003.0
2006-06-27 02:25:00,146.364,146.393,146.362,146.39,467599994.0
2006-06-27 02:30:00,146.388,146.419,146.382,146.419,456200003.0
2006-06-27 02:35:00,146.423,146.438,146.395,146.41,666399997.0
2006-06-27 02:40:00,146.415,146.446,146.393,146.42,466200001.0
2006-06-27 02:45:00,146.427,146.43,146.386,146.404,490700001.0
2006-06-27 02:50:00,146.39,146.397,146.322,146.322,339699998.0
2006-06-27 02:55:00,146.322,146.368,146.317,146.33,421300000.0
2006-06-27 03:00:00,146.322,146.341,146.262,146.262,541099998.0
2006-06-27 03:05:00,146.255,146.255,146.216,146.225,557299997.0
2006-06-27 03:10:00,146.222,146.275,146.209,146.275,420599997.0
2006-06-27 03:15:00,146.264,146.272,146.165,146.165,470799994.0
2006-06-27 03:20:00,146.168,146.18,146.12,146.123,654200002.0
2006-06-27 03:25:00,146.114,146.178,146.09,146.178,370900001.0
2006-06-27 03:30:00,146.174,146.191,146.144,146.167,525899997.0
2006-06-27 03:35:00,146.162,146.165,146.127,146.147,519599999.0
2006-06-27 03:40:00,146.14,146.14,146.111,146.111,377800002.0
2006-06-27 03:45:00,146.108,146.133,146.102,146.124,245700000.0
2006-06-27 03:50:00,146.131,146.167,146.121,146.142,594300000.0
2006-06-27 03:55:00,146.136,146.178,146.136,146.177,454700000.0
2006-06-27 04:00:00,146.176,146.191,146.16,146.166,495799995.0
2006-06-27 04:05:00,146.167,146.178,146.159,146.17,433600003.0
2006-06-27 04:10:00,146.171,146.189,146.165,146.183,355399998.0
2006-06-27 04:15:00,146.172,146.175,146.149,146.151,497300002.0
2006-06-27 04:20:00,146.155,146.191,146.143,146.17,472299998.0
2006-06-27 04:25:00,146.165,146.177,146.155,146.161,390900002.0
2006-06-27 04:30:00,146.165,146.165,146.13,146.134,521800000.0
2006-06-27 04:35:00,146.143,146.184,146.14,146.16,521299999.0
2006-06-27 04:40:00,146.169,146.182,146.146,146.158,351700000.0
2006-06-27 04:45:00,146.147,146.152,146.125,146.143,422099997.0
2006-06-27 04:50:00,146.152,146.2,146.149,146.165,515399993.0
2006-06-27 04:55:00,146.167,146.184,146.154,146.17,427999998.0
2006-06-27 05:00:00,146.172,146.201,146.164,146.192,559899999.0
2006-06-27 05:05:00,146.184,146.215,146.169,146.2,299099999.0
2006-06-27 05:10:00,146.203,146.209,146.191,146.198,468500001.0
2006-06-27 05:15:00,146.199,146.214,146.19,146.199,284400002.0
2006-06-27 05:20:00,146.198,146.198,146.172,146.19,506100000.0
2006-06-27 05:25:00,146.189,146.203,146.178,146.203,318399997.0
2006-06-27 05:30:00,146.195,146.238,146.186,146.23,376099995.0
2006-06-27 05:35:00,146.232,146.241,146.214,146.226,277200002.0
2006-06-27 05:40:00,146.222,146.225,146.204,146.212,361900002.0
2006-06-27 05:45:00,146.212,146.243,146.212,146.228,331600003.0
2006-06-27 05:50:00,146.234,146.264,146.229,146.255,357700003.0
2006-06-27 05:55:00,146.255,146.342,146.25,146.335,438999995.0
2006-06-27 06:00:00,146.333,146.39,146.326,146.39,283999998.0
2006-06-27 06:05:00,146.41,146.41,146.347,146.375,523199995.0
2006-06-27 06:10:00,146.357,146.357,146.314,146.327,483999996.0
2006-06-27 06:15:00,146.318,146.343,146.312,146.316,400500001.0
2006-06-27 06:20:00,146.318,146.325,146.302,146.302,396200000.0
2006-06-27 06:25:00,146.305,146.309,146.29,146.297,475500001.0
2006-06-27 06:30:00,146.295,146.388,146.283,146.307,525600000.0
2006-06-27 06:35:00,146.31,146.31,146.257,146.27,443400001.0
2006-06-27 06:40:00,146.265,146.278,146.244,146.265,553799996.0
2006-06-27 06:45:00,146.274,146.332,146.244,146.306,332999997.0
2006-06-27 06:50:00,146.29,146.318,146.281,146.306,602999992.0
2006-06-27 06:55:00,146.31,146.347,146.279,146.32,542600000.0
2006-06-27 07:00:00,146.327,146.34,146.316,146.34,636199998.0
2006-06-27 07:05:00,146.33,146.346,146.321,146.333,451599998.0
2006-06-27 07:10:00,146.32,146.349,146.32,146.347,396900002.0
2006-06-27 07:15:00,146.34,146.355,146.309,146.317,317299999.0
2006-06-27 07:20:00,146.304,146.32,146.267,146.294,305599997.0
2006-06-27 07:25:00,146.29,146.338,146.288,146.327,447700001.0
2006-06-27 07:30:00,146.323,146.343,146.319,146.328,408100001.0
2006-06-27 07:35:00,146.316,146.343,146.297,146.329,420299996.0
2006-06-27 07:40:00,146.321,146.321,146.288,146.305,479899998.0
2006-06-27 07:45:00,146.3,146.318,146.285,146.291,468399998.0
2006-06-27 07:50:00,146.296,146.324,146.289,146.289,348199996.0
2006-06-27 07:55:00,146.29,146.414,146.29,146.408,509899996.0
2006-06-27 08:00:00,146.39,146.39,146.345,146.353,595399999.0
2006-06-27 08:05:00,146.351,146.358,146.285,146.29,386000002.0
2006-06-27 08:10:00,146.288,146.336,146.28,146.322,464099999.0
2006-06-27 08:15:00,146.327,146.355,146.303,146.347,461199994.0
2006-06-27 08:20:00,146.339,146.356,146.308,146.356,504699998.0
2006-06-27 08:25:00,146.347,146.376,146.333,146.372,481100002.0
2006-06-27 08:30:00,146.364,146.364,146.275,146.309,540100001.0
2006-06-27 08:35:00,146.311,146.377,146.31,146.368,521000000.0
2006-06-27 08:40:00,146.362,146.364,146.328,146.342,742399999.0
2006-06-27 08:45:00,146.344,146.363,146.327,146.347,447799998.0
2006-06-27 08:50:00,146.349,146.349,146.303,146.325,416300001.0
2006-06-27 08:55:00,146.332,146.377,146.304,146.377,627400002.0
2006-06-27 09:00:00,146.374,146.377,146.31,146.32,327499997.0
2006-06-27 09:05:00,146.33,146.355,146.306,146.329,370300000.0
2006-06-27 09:10:00,146.318,146.319,146.298,146.31,666200001.0
2006-06-27 09:15:00,146.309,146.313,146.275,146.279,461600001.0
2006-06-27 09:20:00,146.278,146.33,146.278,146.302,472000000.0
2006-06-27 09:25:00,146.306,146.318,146.291,146.297,509300002.0
2006-06-27 09:30:00,146.302,146.352,146.296,146.296,391300001.0
2006-06-27 09:35:00,146.29,146.427,146.29,146.397,584200000.0
2006-06-27 09:40:00,146.388,146.428,146.36,146.409,517299999.0
2006-06-27 09:45:00,146.397,146.398,146.337,146.367,486000001.0
2006-06-27 09:50:00,146.368,146.396,146.348,146.37,433200000.0
2006-06-27 09:55:00,146.355,146.38,146.331,146.352,485599997.0
2006-06-27 10:00:00,146.363,146.542,146.363,146.508,392999998.0
2006-06-27 10:05:00,146.494,146.494,146.382,146.386,450000004.0
2006-06-27 10:10:00,146.394,146.397,146.161,146.164,330399998.0
2006-06-27 10:15:00,146.163,146.237,146.141,146.201,582599997.0
2006-06-27 10:20:00,146.2,146.254,146.195,146.245,584200005.0
2006-06-27 10:25:00,146.245,146.264,146.223,146.264,500900003.0
2006-06-27 10:30:00,146.276,146.307,146.223,146.235,536000003.0
2006-06-27 10:35:00,146.233,146.281,146.226,146.256,440000000.0
2006-06-27 10:40:00,146.264,146.268,146.232,146.235,376399999.0
2006-06-27 10:45:00,146.237,146.26,146.236,146.245,272300002.0
2006-06-27 10:50:00,146.244,146.263,146.219,146.257,433799994.0
2006-06-27 10:55:00,146.261,146.325,146.24,146.318,369100002.0
2006-06-27 11:00:00,146.317,146.319,146.282,146.319,583300003.0
2006-06-27 11:05:00,146.353,146.411,146.33,146.346,501900000.0
2006-06-27 11:10:00,146.36,146.381,146.338,146.363,341599998.0
2006-06-27 11:15:00,146.361,146.367,146.316,146.355,642900007.0
2006-06-27 11:20:00,146.35,146.365,146.309,146.32,577599995.0
2006-06-27 11:25:00,146.317,146.367,146.317,146.34,416199999.0
2006-06-27 11:30:00,146.346,146.385,146.339,146.357,422999998.0
2006-06-27 11:35:00,146.358,146.376,146.33,146.352,478200002.0
2006-06-27 11:40:00,146.334,146.357,146.328,146.346,466400001.0
2006-06-27 11:45:00,146.35,146.403,146.336,146.39,608099998.0
2006-06-27 11:50:00,146.387,146.397,146.366,146.376,428399996.0
2006-06-27 11:55:00,146.38,146.412,146.365,146.4,407099999.0
2006-06-27 12:00:00,146.397,146.451,146.393,146.442,456999994.0
2006-06-27 12:05:00,146.438,146.45,146.412,146.436,574700001.0
2006-06-27 12:10:00,146.435,146.445,146.348,146.398,677199999.0
2006-06-27 12:15:00,146.393,146.479,146.393,146.476,655599998.0
2006-06-27 12:20:00,146.499,146.619,146.499,146.552,477199999.0
2006-06-27 12:25:00,146.549,146.556,146.454,146.495,575200003.0
2006-06-27 12:30:00,146.495,146.536,146.477,146.519,621099994.0
2006-06-27 12:35:00,146.523,146.53,146.4,146.419,433900005.0
2006-06-27 12:40:00,146.427,146.478,146.418,146.461,575500007.0
2006-06-27 12:45:00,146.477,146.477,146.412,146.46,449399999.0
2006-06-27 12:50:00,146.469,146.527,146.459,146.491,464899994.0
2006-06-27 12:55:00,146.495,146.52,146.467,146.47,651200005.0
2006-06-27 13:00:00,146.473,146.474,146.411,146.411,408100001.0
2006-06-27 13:05:00,146.407,146.47,146.407,146.422,511999996.0
2006-06-27 13:10:00,146.42,146.426,146.393,146.396,488300002.0
2006-06-27 13:15:00,146.392,146.423,146.38,146.417,504200002.0
2006-06-27 13:20:00,146.408,146.486,146.394,146.466,441500000.0
2006-06-27 13:25:00,146.449,146.449,146.359,146.384,712999991.0
2006-06-27 13:30:00,146.388,146.394,146.36,146.371,409100002.0
2006-06-27 13:35:00,146.362,146.397,146.36,146.393,394899999.0
2006-06-27 13:40:00,146.386,146.498,146.378,146.453,567700001.0
2006-06-27 13:45:00,146.455,146.455,146.407,146.415,452599999.0
2006-06-27 13:50:00,146.406,146.425,146.384,146.39,363300001.0
2006-06-27 13:55:00,146.383,146.407,146.377,146.379,385899997.0
2006-06-27 14:00:00,146.384,146.41,146.351,146.41,504999998.0
2006-06-27 14:05:00,146.403,146.427,146.382,146.391,519499998.0
2006-06-27 14:10:00,146.396,146.405,146.385,146.393,513800002.0
2006-06-27 14:15:00,146.38,146.443,146.371,146.396,609300002.0
2006-06-27 14:20:00,146.398,146.504,146.391,146.504,335899998.0
2006-06-27 14:25:00,146.512,146.534,146.463,146.47,466799999.0
2006-06-27 14:30:00,146.459,146.516,146.459,146.51,516299999.0
2006-06-27 14:35:00,146.51,146.517,146.442,146.448,515799998.0
2006-06-27 14:40:00,146.448,146.452,146.419,146.447,428299998.0
2006-06-27 14:45:00,146.448,146.487,146.448,146.474,274699998.0
2006-06-27 14:50:00,146.465,146.481,146.429,146.445,438000000.0
2006-06-27 14:55:00,146.428,146.443,146.359,146.359,639699999.0
2006-06-27 15:00:00,146.371,146.397,146.353,146.379,424899997.0
2006-06-27 15:05:00,146.376,146.399,146.323,146.344,467099995.0
2006-06-27 15:10:00,146.34,146.348,146.26,146.266,441699999.0
2006-06-27 15:15:00,146.25,146.309,146.25,146.308,433900000.0
2006-06-27 15:20:00,146.303,146.312,146.247,146.25,504999998.0
2006-06-27 15:25:00,146.25,146.251,146.14,146.145,545600005.0
2006-06-27 15:30:00,146.127,146.189,146.121,146.137,638600000.0
2006-06-27 15:35:00,146.13,146.155,146.109,146.155,481599997.0
2006-06-27 15:40:00,146.151,146.2,146.145,146.178,387500002.0
2006-06-27 15:45:00,146.173,146.181,146.15,146.15,456699997.0
2006-06-27 15:50:00,146.148,146.155,146.108,146.132,461900002.0
2006-06-27 15:55:00,146.132,146.143,146.108,146.13,451700006.0
2006-06-27 16:00:00,146.13,146.161,146.098,146.129,456600000.0
2006-06-27 16:05:00,146.134,146.146,146.102,146.109,534600003.0
2006-06-27 16:10:00,146.099,146.12,146.064,146.113,539800001.0
2006-06-27 16:15:00,146.109,146.211,146.109,146.205,318899999.0
2006-06-27 16:20:00,146.212,146.317,146.212,146.27,303900000.0
2006-06-27 16:25:00,146.293,146.35,146.287,146.345,590999998.0
2006-06-27 16:30:00,146.357,146.36,146.304,146.352,341000003.0
2006-06-27 16:35:00,146.364,146.373,146.338,146.369,575900002.0
2006-06-27 16:40:00,146.372,146.378,146.324,146.33,669600004.0
2006-06-27 16:45:00,146.332,146.342,146.32,146.338,534300000.0
2006-06-27 16:50:00,146.345,146.372,146.323,146.352,461900002.0
2006-06-27 16:55:00,146.349,146.37,146.314,146.316,381399999.0
2006-06-27 17:00:00,146.32,146.325,146.28,146.31,623299996.0
2006-06-27 17:05:00,146.307,146.327,146.303,146.32,394900003.0
2006-06-27 17:10:00,146.32,146.325,146.297,146.323,423299998.0
2006-06-27 17:15:00,146.317,146.338,146.317,146.324,537200000.0
2006-06-27 17:20:00,146.331,146.402,146.331,146.357,298299998.0
2006-06-27 17:25:00,146.352,146.385,146.352,146.375,351399999.0
2006-06-27 17:30:00,146.383,146.4,146.341,146.362,328099996.0
2006-06-27 17:35:00,146.358,146.374,146.317,146.317,453000001.0
2006-06-27 17:40:00,146.302,146.326,146.283,146.289,483799999.0
2006-06-27 17:45:00,146.281,146.281,146.226,146.237,434699999.0
2006-06-27 17:50:00,146.241,146.28,146.234,146.28,497599999.0
2006-06-27 17:55:00,146.285,146.355,146.279,146.338,524299998.0
2006-06-27 18:00:00,146.326,146.38,146.313,146.36,6155900006.0
2006-06-27 18:05:00,146.358,146.391,146.342,146.365,7583799982.0
2006-06-27 18:10:00,146.369,146.377,146.339,146.36,5504900011.0
2006-06-27 18:15:00,146.36,146.375,146.331,146.331,4705600000.0
2006-06-27 18:20:00,146.336,146.387,146.334,146.348,6427099982.0
2006-06-27 18:25:00,146.353,146.363,146.327,146.335,4384700002.0
2006-06-27 18:30:00,146.329,146.333,146.299,146.313,5591499984.0
2006-06-27 18:35:00,146.313,146.363,146.3,146.351,3482099992.0
2006-06-27 18:40:00,146.344,146.377,146.334,146.37,2941300007.0
2006-06-27 18:45:00,146.364,146.399,146.35,146.372,2208800003.0
2006-06-27 18:50:00,146.375,146.415,146.353,146.394,3873099996.0
2006-06-27 18:55:00,146.395,146.409,146.369,146.39,3506499994.0
2006-06-27 19:00:00,146.395,146.422,146.39,146.418,2260299997.0
2006-06-27 19:05:00,146.425,146.436,146.402,146.42,4039599990.0
2006-06-27 19:10:00,146.43,146.436,146.411,146.424,1353200001.0
2006-06-27 19:15:00,146.417,146.424,146.398,146.418,2433999999.0
2006-06-27 19:20:00,146.421,146.433,146.384,146.395,2469499996.0
2006-06-27 19:25:00,146.393,146.402,146.36,146.36,3336799986.0
2006-06-27 19:30:00,146.363,146.374,146.323,146.325,3854299987.0
2006-06-27 19:35:00,146.327,146.348,146.302,146.31,2723100007.0
2006-06-27 19:40:00,146.314,146.327,146.286,146.303,2867800004.0
2006-06-27 19:45:00,146.305,146.312,146.284,146.308,1667400001.0
2006-06-27 19:50:00,146.31,146.315,146.273,146.298,2055199999.0
2006-06-27 19:55:00,146.298,146.304,146.248,146.248,2484599982.0
2006-06-27 20:00:00,146.252,146.265,146.223,146.256,1494400000.0
2006-06-27 20:05:00,146.255,146.296,146.222,146.242,2602999987.0
2006-06-27 20:10:00,146.238,146.256,146.226,146.246,2645400008.0
2006-06-27 20:15:00,146.249,146.251,146.226,146.237,2115900001.0
2006-06-27 20:20:00,146.242,146.247,146.211,146.24,1822599995.0
2006-06-27 20:25:00,146.24,146.262,146.222,146.243,3739300001.0
2006-06-27 20:30:00,146.242,146.265,146.235,146.253,4789299988.0
2006-06-27 20:35:00,146.253,146.272,146.236,146.264,3029099987.0
2006-06-27 20:40:00,146.262,146.279,146.25,146.267,2939899998.0
2006-06-27 20:45:00,146.271,146.33,146.255,146.325,2922699992.0
2006-06-27 20:50:00,146.317,146.333,146.297,146.33,2784499990.0
2006-06-27 20:55:00,146.323,146.328,146.279,146.29,4574900002.0
2006-06-27 21:00:00,146.296,146.317,146.28,146.293,4037799999.0
2006-06-27 21:05:00,146.293,146.306,146.282,146.29,2319200004.0
2006-06-27 21:10:00,146.288,146.296,146.265,146.283,2558299992.0
2006-06-27 21:15:00,146.287,146.307,146.268,146.303,3236199999.0
2006-06-27 21:20:00,146.306,146.316,146.291,146.295,3573500007.0
2006-06-27 21:25:00,146.307,146.321,146.296,146.296,1487500003.0
2006-06-27 21:30:00,146.29,146.329,146.282,146.323,1266499993.0
2006-06-27 21:35:00,146.324,146.334,146.289,146.3,1074599997.0
2006-06-27 21:40:00,146.304,146.325,146.286,146.301,1758399996.0
2006-06-27 21:45:00,146.302,146.307,146.279,146.285,1285600002.0
2006-06-27 21:50:00,146.291,146.297,146.279,146.28,511699999.0
2006-06-27 21:55:00,146.29,146.31,146.29,146.304,602400001.0
2006-06-27 22:00:00,146.305,146.317,146.285,146.287,1498399999.0
2006-06-27 22:05:00,146.283,146.289,146.242,146.249,666200002.0
2006-06-27 22:10:00,146.249,146.263,146.234,146.253,803299997.0
2006-06-27 22:15:00,146.255,146.29,146.255,146.276,552199998.0
2006-06-27 22:20:00,146.276,146.297,146.276,146.285,682199997.0
2006-06-27 22:25:00,146.285,146.286,146.257,146.26,1144700002.0
2006-06-27 22:30:00,146.258,146.278,146.245,146.257,1008399999.0
2006-06-27 22:35:00,146.248,146.273,146.238,146.25,1339399995.0
2006-06-27 22:40:00,146.253,146.282,146.251,146.27,1168200003.0
2006-06-27 22:45:00,146.267,146.292,146.245,146.285,1178999996.0
2006-06-27 22:50:00,146.279,146.279,146.23,146.247,980400008.0
2006-06-27 22:55:00,146.245,146.255,146.215,146.225,678099998.0
2006-06-27 23:00:00,146.245,146.286,146.188,146.243,561199995.0
2006-06-27 23:05:00,146.223,146.252,146.195,146.231,529300001.0
2006-06-27 23:10:00,146.225,146.242,146.186,146.23,587199999.0
2006-06-27 23:15:00,146.235,146.27,146.197,146.265,450799992.0
2006-06-27 23:20:00,146.272,146.272,146.195,146.246,781099999.0
2006-06-27 23:25:00,146.247,146.277,146.22,146.261,485400000.0
2006-06-27 23:30:00,146.262,146.269,146.203,146.22,567399994.0
2006-06-27 23:35:00,146.238,146.26,146.23,146.26,393699996.0
2006-06-27 23:40:00,146.258,146.258,146.237,146.248,309899999.0
2006-06-27 23:45:00,146.245,146.264,146.197,146.214,331900000.0
2006-06-27 23:50:00,146.21,146.241,146.202,146.22,349399998.0
2006-06-27 23:55:00,146.218,146.218,146.185,146.207,436599997.0
2006-06-28 00:00:00,146.197,146.205,146.167,146.181,417800003.0
2006-06-28 00:05:00,146.182,146.227,146.146,146.205,277500001.0
2006-06-28 00:10:00,146.207,146.229,146.192,146.196,338099998.0
2006-06-28 00:15:00,146.201,146.211,146.18,146.205,538900000.0
2006-06-28 00:20:00,146.206,146.216,146.189,146.193,467000003.0
2006-06-28 00:25:00,146.2,146.206,146.171,146.194,334200000.0
2006-06-28 00:30:00,146.195,146.205,146.18,146.18,423000002.0
2006-06-28 00:35:00,146.174,146.203,146.168,146.203,351700004.0
2006-06-28 00:40:00,146.196,146.202,146.185,146.202,553300000.0
2006-06-28 00:45:00,146.208,146.248,146.208,146.232,348599998.0
2006-06-28 00:50:00,146.225,146.245,146.215,146.22,375300002.0
2006-06-28 00:55:00,146.215,146.235,146.181,146.193,503599999.0
2006-06-28 01:00:00,146.199,146.205,146.179,146.199,531400001.0
2006-06-28 01:05:00,146.2,146.246,146.186,146.245,584800002.0
2006-06-28 01:10:00,146.242,146.282,146.225,146.282,628099999.0
2006-06-28 01:15:00,146.321,146.331,146.258,146.279,628500000.0
2006-06-28 01:20:00,146.276,146.276,146.219,146.223,481199996.0
2006-06-28 01:25:00,146.234,146.27,146.234,146.261,471600002.0
2006-06-28 01:30:00,146.255,146.278,146.241,146.26,558400000.0
2006-06-28 01:35:00,146.267,146.27,146.243,146.25,468399997.0
2006-06-28 01:40:00,146.251,146.267,146.242,146.255,462899995.0
2006-06-28 01:45:00,146.259,146.271,146.243,146.254,349999996.0
2006-06-28 01:50:00,146.241,146.25,146.195,146.208,385399999.0
2006-06-28 01:55:00,146.228,146.254,146.215,146.254,532600002.0
2006-06-28 02:00:00,146.25,146.258,146.226,146.242,478499993.0
2006-06-28 02:05:00,146.245,146.277,146.23,146.268,454700003.0
2006-06-28 02:10:00,146.269,146.279,146.19,146.225,404600001.0
2006-06-28 02:15:00,146.225,146.264,146.207,146.207,423999996.0
2006-06-28 02:20:00,146.214,146.243,146.195,146.223,399599999.0
2006-06-28 02:25:00,146.213,146.233,146.21,146.214,606000000.0
2006-06-28 02:30:00,146.213,146.252,146.208,146.225,410000004.0
2006-06-28 02:35:00,146.228,146.231,146.199,146.207,487899998.0
2006-06-28 02:40:00,146.208,146.219,146.193,146.194,368600000.0
2006-06-28 02:45:00,146.204,146.213,146.182,146.209,443299998.0
2006-06-28 02:50:00,146.2,146.217,146.165,146.165,495500001.0
2006-06-28 02:55:00,146.155,146.176,146.124,146.155,642900002.0
2006-06-28 03:00:00,146.162,146.164,146.132,146.132,617599997.0
2006-06-28 03:05:00,146.136,146.171,146.117,146.171,403500002.0
2006-06-28 03:10:00,146.177,146.196,146.141,146.16,365700004.0
2006-06-28 03:15:00,146.162,146.17,146.041,146.055,748600000.0
2006-06-28 03:20:00,146.05,146.058,145.989,145.989,403500000.0
2006-06-28 03:25:00,145.995,146.028,145.987,146.007,420000001.0
2006-06-28 03:30:00,146.002,146.026,145.995,146.017,472800000.0
2006-06-28 03:35:00,146.02,146.032,146.005,146.016,477200002.0
2006-06-28 03:40:00,146.006,146.006,145.973,145.979,486099997.0
2006-06-28 03:45:00,145.979,146.044,145.975,146.043,278899997.0
2006-06-28 03:50:00,146.045,146.06,146.042,146.05,414900001.0
2006-06-28 03:55:00,146.046,146.074,146.046,146.074,334200005.0
2006-06-28 04:00:00,146.084,146.112,146.079,146.108,261899999.0
2006-06-28 04:05:00,146.103,146.117,146.084,146.09,451300000.0
2006-06-28 04:10:00,146.089,146.096,146.051,146.078,410199997.0
2006-06-28 04:15:00,146.064,146.07,146.034,146.06,411899998.0
2006-06-28 04:20:00,146.069,146.079,146.034,146.066,642399990.0
2006-06-28 04:25:00,146.055,146.093,146.049,146.071,506999997.0
2006-06-28 04:30:00,146.068,146.068,146.026,146.043,338999997.0
2006-06-28 04:35:00,146.035,146.08,146.035,146.077,493999992.0
2006-06-28 04:40:00,146.086,146.086,146.047,146.062,431600002.0
2006-06-28 04:45:00,146.056,146.059,146.031,146.046,481300004.0
2006-06-28 04:50:00,146.045,146.062,146.029,146.039,490400004.0
2006-06-28 04:55:00,146.036,146.05,146.027,146.042,379899999.0
2006-06-28 05:00:00,146.038,146.059,146.015,146.04,594899996.0
2006-06-28 05:05:00,146.033,146.055,146.023,146.037,461499999.0
2006-06-28 05:10:00,146.031,146.048,146.018,146.018,418699998.0
2006-06-28 05:15:00,146.028,146.037,146.015,146.027,303400001.0
2006-06-28 05:20:00,146.037,146.046,146.029,146.037,611800004.0
2006-06-28 05:25:00,146.034,146.059,146.032,146.055,660400006.0
2006-06-28 05:30:00,146.06,146.09,146.059,146.073,553700001.0
2006-06-28 05:35:00,146.077,146.09,146.066,146.069,373600001.0
2006-06-28 05:40:00,146.071,146.089,146.045,146.052,351000001.0
2006-06-28 05:45:00,146.057,146.068,146.043,146.05,498499995.0
2006-06-28 05:50:00,146.057,146.086,146.036,146.08,377400000.0
2006-06-28 05:55:00,146.07,146.07,146.022,146.03,360499997.0
2006-06-28 06:00:00,146.022,146.035,146.0,146.0,425600002.0
2006-06-28 06:05:00,146.003,146.01,145.981,145.99,312600000.0
2006-06-28 06:10:00,145.986,146.013,145.97,146.008,605800004.0
2006-06-28 06:15:00,146.019,146.027,146.002,146.016,525099999.0
2006-06-28 06:20:00,146.014,146.017,145.991,145.991,467699999.0
2006-06-28 06:25:00,145.987,146.002,145.972,146.002,589700002.0
2006-06-28 06:30:00,145.996,145.996,145.969,145.994,472600001.0
2006-06-28 06:35:00,146.005,146.085,145.986,146.075,473800000.0
2006-06-28 06:40:00,146.078,146.099,146.075,146.079,577699998.0
2006-06-28 06:45:00,146.077,146.09,146.05,146.05,413799999.0
2006-06-28 06:50:00,146.05,146.07,146.042,146.052,480500000.0
2006-06-28 06:55:00,146.052,146.093,146.052,146.089,474400000.0
2006-06-28 07:00:00,146.095,146.097,146.069,146.075,644099995.0
2006-06-28 07:05:00,146.062,146.083,146.06,146.076,474000001.0
2006-06-28 07:10:00,146.073,146.089,146.071,146.083,466699997.0
2006-06-28 07:15:00,146.069,146.087,146.067,146.076,510199998.0
2006-06-28 07:20:00,146.073,146.102,146.073,146.102,302400003.0
2006-06-28 07:25:00,146.094,146.128,146.087,146.128,403400004.0
2006-06-28 07:30:00,146.128,146.156,146.126,146.145,559999992.0
2006-06-28 07:35:00,146.133,146.155,146.12,146.151,644700001.0
2006-06-28 07:40:00,146.142,146.152,146.118,146.147,588800003.0
2006-06-28 07:45:00,146.145,146.177,146.145,146.157,375800000.0
2006-06-28 07:50:00,146.159,146.159,146.139,146.147,410499999.0
2006-06-28 07:55:00,146.152,146.169,146.142,146.155,341200000.0
2006-06-28 08:00:00,146.155,146.195,146.152,146.184,595800008.0
2006-06-28 08:05:00,146.187,146.192,146.142,146.158,424300002.0
2006-06-28 08:10:00,146.164,146.167,146.084,146.103,489000005.0
2006-06-28 08:15:00,146.099,146.111,146.065,146.101,513800004.0
2006-06-28 08:20:00,146.095,146.127,146.074,146.125,454700002.0
2006-06-28 08:25:00,146.127,146.145,146.088,146.088,407600004.0
2006-06-28 08:30:00,146.091,146.171,146.091,146.158,710199997.0
2006-06-28 08:35:00,146.143,146.15,146.123,146.146,455199997.0
2006-06-28 08:40:00,146.144,146.17,146.13,146.161,522100001.0
2006-06-28 08:45:00,146.153,146.179,146.132,146.167,433199998.0
2006-06-28 08:50:00,146.175,146.202,146.163,146.163,309500001.0
2006-06-28 08:55:00,146.186,146.218,146.161,146.175,623300003.0
2006-06-28 09:00:00,146.168,146.193,146.157,146.166,253500000.0
2006-06-28 09:05:00,146.163,146.19,146.093,146.124,431099997.0
2006-06-28 09:10:00,146.121,146.164,146.121,146.139,586600000.0
2006-06-28 09:15:00,146.136,146.148,146.101,146.108,511500006.0
2006-06-28 09:20:00,146.104,146.146,146.102,146.146,481000002.0
2006-06-28 09:25:00,146.146,146.161,146.118,146.134,582800003.0
2006-06-28 09:30:00,146.134,146.176,146.097,146.168,703899999.0
2006-06-28 09:35:00,146.168,146.177,146.113,146.158,583500000.0
2006-06-28 09:40:00,146.165,146.197,146.153,146.166,489800000.0
2006-06-28 09:45:00,146.174,146.187,146.136,146.145,569100002.0
2006-06-28 09:50:00,146.144,146.227,146.143,146.223,502899994.0
2006-06-28 09:55:00,146.216,146.226,146.154,146.185,414200002.0
2006-06-28 10:00:00,146.181,146.209,146.167,146.167,545999999.0
2006-06-28 10:05:00,146.162,146.174,146.117,146.127,493800002.0
2006-06-28 10:10:00,146.132,146.192,146.129,146.18,518000000.0
2006-06-28 10:15:00,146.173,146.194,146.164,146.178,418900001.0
2006-06-28 10:20:00,146.172,146.174,146.147,146.158,611899999.0
2006-06-28 10:25:00,146.156,146.177,146.137,146.177,439400005.0
2006-06-28 10:30:00,146.178,146.2,146.158,146.2,507099995.0
2006-06-28 10:35:00,146.197,146.202,146.169,146.186,366999999.0
2006-06-28 10:40:00,146.192,146.227,146.182,146.21,593500003.0
2006-06-28 10:45:00,146.208,146.224,146.194,146.219,528199998.0
2006-06-28 10:50:00,146.22,146.265,146.21,146.258,490399999.0
2006-06-28 10:55:00,146.259,146.289,146.248,146.282,377600001.0
2006-06-28 11:00:00,146.288,146.298,146.26,146.26,391800000.0
2006-06-28 11:05:00,146.262,146.262,146.204,146.223,353299999.0
2006-06-28 11:10:00,146.221,146.251,146.219,146.235,352800001.0
2006-06-28 11:15:00,146.225,146.232,146.204,146.213,535999995.0
2006-06-28 11:20:00,146.213,146.226,146.197,146.197,408299997.0
2006-06-28 11:25:00,146.197,146.212,146.157,146.171,522700001.0
2006-06-28 11:30:00,146.172,146.198,146.161,146.181,318200002.0
2006-06-28 11:35:00,146.174,146.189,146.142,146.152,436400000.0
2006-06-28 11:40:00,146.145,146.148,146.121,146.133,639299999.0
2006-06-28 11:45:00,146.125,146.135,146.097,146.13,581900002.0
2006-06-28 11:50:00,146.12,146.135,146.103,146.123,435800001.0
2006-06-28 11:55:00,146.119,146.119,146.052,146.065,482500000.0
2006-06-28 12:00:00,146.063,146.092,146.063,146.09,477900000.0
2006-06-28 12:05:00,146.079,146.127,146.071,146.105,361700001.0
2006-06-28 12:10:00,146.111,146.121,146.09,146.103,545700002.0
2006-06-28 12:15:00,146.101,146.139,146.092,146.131,629099999.0
2006-06-28 12:20:00,146.122,146.147,146.102,146.114,531800001.0
2006-06-28 12:25:00,146.121,146.127,146.08,146.112,444899995.0
2006-06-28 12:30:00,146.101,146.131,146.094,146.111,501200000.0
2006-06-28 12:35:00,146.115,146.125,146.098,146.098,278099999.0
2006-06-28 12:40:00,146.094,146.109,146.061,146.091,495099994.0
2006-06-28 12:45:00,146.108,146.108,146.053,146.064,419700002.0
2006-06-28 12:50:00,146.065,146.081,146.046,146.046,458599998.0
2006-06-28 12:55:00,146.031,146.048,145.998,146.043,500299999.0
2006-06-28 13:00:00,146.049,146.066,146.022,146.041,473600000.0
2006-06-28 13:05:00,146.048,146.101,146.048,146.072,466600000.0
2006-06-28 13:10:00,146.059,146.06,146.038,146.056,525800001.0
2006-06-28 13:15:00,146.054,146.071,146.054,146.055,520199998.0
2006-06-28 13:20:00,146.055,146.071,146.028,146.031,311900001.0
2006-06-28 13:25:00,146.023,146.049,146.005,146.04,298100001.0
2006-06-28 13:30:00,146.043,146.085,146.037,146.085,334199999.0
2006-06-28 13:35:00,146.082,146.116,146.074,146.078,320999996.0
2006-06-28 13:40:00,146.078,146.106,146.078,146.088,578299992.0
2006-06-28 13:45:00,146.088,146.118,146.085,146.1,476700002.0
2006-06-28 13:50:00,146.083,146.121,146.083,146.091,445199996.0
2006-06-28 13:55:00,146.092,146.115,146.092,146.108,289600001.0
2006-06-28 14:00:00,146.11,146.112,146.085,146.107,680499997.0
2006-06-28 14:05:00,146.104,146.104,146.07,146.09,384999999.0
2006-06-28 14:10:00,146.092,146.111,146.078,146.105,561899999.0
2006-06-28 14:15:00,146.104,146.133,146.083,146.118,444400001.0
2006-06-28 14:20:00,146.118,146.129,146.09,146.096,396399999.0
2006-06-28 14:25:00,146.087,146.103,146.005,146.015,522400006.0
2006-06-28 14:30:00,146.02,146.051,145.989,146.024,515699999.0
2006-06-28 14:35:00,146.03,146.056,146.012,146.045,462000000.0
2006-06-28 14:40:00,146.047,146.066,146.015,146.034,362000001.0
2006-06-28 14:45:00,146.036,146.039,145.999,146.002,584199998.0
2006-06-28 14:50:00,146.002,146.002,145.942,145.946,398700003.0
2006-06-28 14:55:00,145.942,145.945,145.844,145.911,454600002.0
2006-06-28 15:00:00,145.93,145.955,145.912,145.947,384500002.0
2006-06-28 15:05:00,145.952,145.99,145.948,145.98,360199998.0
2006-06-28 15:10:00,145.977,145.999,145.966,145.987,737700002.0
2006-06-28 15:15:00,145.975,146.019,145.975,146.018,485499994.0
2006-06-28 15:20:00,146.01,146.011,145.966,145.988,554500001.0
2006-06-28 15:25:00,145.986,145.994,145.91,145.921,490299994.0
2006-06-28 15:30:00,145.919,146.011,145.919,145.999,573399999.0
2006-06-28 15:35:00,146.005,146.027,145.964,145.984,574999994.0
2006-06-28 15:40:00,145.983,145.996,145.915,145.927,547000003.0
2006-06-28 15:45:00,145.937,145.957,145.931,145.938,620100002.0
2006-06-28 15:50:00,145.934,145.941,145.91,145.924,424900000.0
2006-06-28 15:55:00,145.918,145.938,145.897,145.912,560900001.0
2006-06-28 16:00:00,145.908,145.92,145.873,145.89,491699997.0
2006-06-28 16:05:00,145.887,145.91,145.88,145.91,599299995.0
2006-06-28 16:10:00,145.912,145.914,145.872,145.89,655399996.0
2006-06-28 16:15:00,145.888,145.931,145.873,145.931,429800003.0
2006-06-28 16:20:00,145.926,145.926,145.779,145.779,323100000.0
2006-06-28 16:25:00,145.793,145.83,145.776,145.811,354199999.0
2006-06-28 16:30:00,145.81,145.84,145.795,145.805,426100002.0
2006-06-28 16:35:00,145.789,145.789,145.706,145.722,443100001.0
2006-06-28 16:40:00,145.713,145.751,145.711,145.732,477600001.0
2006-06-28 16:45:00,145.741,145.741,145.691,145.707,417799996.0
2006-06-28 16:50:00,145.707,145.711,145.663,145.669,447299998.0
2006-06-28 16:55:00,145.662,145.676,145.624,145.673,355700002.0
2006-06-28 17:00:00,145.675,145.709,145.656,145.705,538199996.0
2006-06-28 17:05:00,145.705,145.742,145.703,145.741,408700001.0
2006-06-28 17:10:00,145.74,145.77,145.699,145.726,447799997.0
2006-06-28 17:15:00,145.712,145.712,145.673,145.692,400200001.0
2006-06-28 17:20:00,145.702,145.777,145.702,145.753,409599996.0
2006-06-28 17:25:00,145.746,145.75,145.664,145.689,436999997.0
2006-06-28 17:30:00,145.69,145.708,145.675,145.694,405399997.0
2006-06-28 17:35:00,145.698,145.729,145.692,145.719,481199998.0
2006-06-28 17:40:00,145.716,145.75,145.715,145.729,621000008.0
2006-06-28 17:45:00,145.728,145.804,145.717,145.8,478500002.0
2006-06-28 17:50:00,145.804,145.868,145.797,145.863,438600002.0
2006-06-28 17:55:00,145.866,145.884,145.856,145.873,437200001.0
2006-06-28 18:00:00,145.869,145.88,145.827,145.83,6873299977.0
2006-06-28 18:05:00,145.833,145.881,145.831,145.856,7151999985.0
2006-06-28 18:10:00,145.862,145.881,145.851,145.865,4919399979.0
2006-06-28 18:15:00,145.868,145.888,145.839,145.866,5117999994.0
2006-06-28 18:20:00,145.869,145.969,145.868,145.957,6174499995.0
2006-06-28 18:25:00,145.97,146.003,145.946,145.952,3826400002.0
2006-06-28 18:30:00,145.953,145.968,145.914,145.917,5148599999.0
2006-06-28 18:35:00,145.924,145.936,145.893,145.922,3306199991.0
2006-06-28 18:40:00,145.918,145.932,145.897,145.899,2854199997.0
2006-06-28 18:45:00,145.894,145.927,145.886,145.918,2364199998.0
2006-06-28 18:50:00,145.907,145.98,145.886,145.96,3521300001.0
2006-06-28 18:55:00,145.964,145.979,145.903,145.95,3524299991.0
2006-06-28 19:00:00,145.935,145.959,145.89,145.913,2152700003.0
2006-06-28 19:05:00,145.92,145.935,145.89,145.923,4017899990.0
2006-06-28 19:10:00,145.931,145.95,145.881,145.922,1277299995.0
2006-06-28 19:15:00,145.922,145.941,145.869,145.92,2334599993.0
2006-06-28 19:20:00,145.925,145.933,145.832,145.865,2693799988.0
2006-06-28 19:25:00,145.85,145.857,145.806,145.835,3256100003.0
2006-06-28 19:30:00,145.833,145.88,145.826,145.848,3752499982.0
2006-06-28 19:35:00,145.847,145.872,145.833,145.855,2588600004.0
2006-06-28 19:40:00,145.859,145.865,145.825,145.825,2464599993.0
2006-06-28 19:45:00,145.837,145.878,145.822,145.87,1860800004.0
2006-06-28 19:50:00,145.868,145.895,145.831,145.874,2072800007.0
2006-06-28 19:55:00,145.875,145.894,145.847,145.859,2376399997.0
2006-06-28 20:00:00,145.862,145.905,145.862,145.892,1405899997.0
2006-06-28 20:05:00,145.902,145.932,145.884,145.924,2632199998.0
2006-06-28 20:10:00,145.909,145.929,145.896,145.913,2618299998.0
2006-06-28 20:15:00,145.915,145.975,145.872,145.955,2203099999.0
2006-06-28 20:20:00,145.961,145.985,145.909,145.954,1710799997.0
2006-06-28 20:25:00,145.963,146.025,145.941,146.023,3887599990.0
2006-06-28 20:30:00,146.019,146.042,146.008,146.042,5156099997.0
2006-06-28 20:35:00,146.043,146.047,146.004,146.025,3257399996.0
2006-06-28 20:40:00,146.022,146.056,146.02,146.045,2613700002.0
2006-06-28 20:45:00,146.047,146.081,146.026,146.062,3151499995.0
2006-06-28 20:50:00,146.056,146.143,146.048,146.118,3149799995.0
2006-06-28 20:55:00,146.113,146.168,146.111,146.15,4773899990.0
2006-06-28 21:00:00,146.15,146.15,146.108,146.128,4014199996.0
2006-06-28 21:05:00,146.129,146.142,146.101,146.122,2196500012.0
2006-06-28 21:10:00,146.125,146.143,146.116,146.14,2320399993.0
2006-06-28 21:15:00,146.136,146.142,146.105,146.107,2806099994.0
2006-06-28 21:20:00,146.11,146.13,146.099,146.122,3872999994.0
2006-06-28 21:25:00,146.14,146.146,146.121,146.122,1559299993.0
2006-06-28 21:30:00,146.12,146.146,146.119,146.125,1364399998.0
2006-06-28 21:35:00,146.128,146.141,146.122,146.134,1016299999.0
2006-06-28 21:40:00,146.137,146.161,146.13,146.138,1773899997.0
2006-06-28 21:45:00,146.14,146.167,146.13,146.159,1326099991.0
2006-06-28 21:50:00,146.162,146.182,146.15,146.17,639199998.0
2006-06-28 21:55:00,146.162,146.173,146.154,146.159,544099997.0
2006-06-28 22:00:00,146.162,146.169,146.121,146.132,1552099996.0
2006-06-28 22:05:00,146.123,146.148,146.112,146.139,477299998.0
2006-06-28 22:10:00,146.143,146.15,146.131,146.138,695100003.0
2006-06-28 22:15:00,146.145,146.161,146.145,146.15,732400008.0
2006-06-28 22:20:00,146.151,146.181,146.148,146.174,667000000.0
2006-06-28 22:25:00,146.175,146.185,146.159,146.177,1326700003.0
2006-06-28 22:30:00,146.18,146.205,146.177,146.195,811499998.0
2006-06-28 22:35:00,146.193,146.219,146.193,146.193,1299099993.0
2006-06-28 22:40:00,146.19,146.211,146.185,146.199,1164099995.0
2006-06-28 22:45:00,146.199,146.23,146.186,146.22,1210300004.0
2006-06-28 22:50:00,146.216,146.235,146.202,146.218,863299997.0
2006-06-28 22:55:00,146.213,146.235,146.205,146.215,835400007.0
2006-06-28 23:00:00,146.235,146.235,146.099,146.124,475200002.0
2006-06-28 23:05:00,146.145,146.158,146.089,146.11,531000002.0
2006-06-28 23:10:00,146.095,146.141,146.083,146.099,543099997.0
2006-06-28 23:15:00,146.111,146.138,146.034,146.082,485799998.0
2006-06-28 23:20:00,146.056,146.102,146.042,146.073,562400001.0
2006-06-28 23:25:00,146.095,146.106,146.05,146.054,505899999.0
2006-06-28 23:30:00,146.103,146.173,146.062,146.115,445899995.0
2006-06-28 23:35:00,146.115,146.131,146.106,146.119,510500001.0
2006-06-28 23:40:00,146.115,146.134,146.105,146.121,422600004.0
2006-06-28 23:45:00,146.12,146.133,146.092,146.092,341799998.0
2006-06-28 23:50:00,146.092,146.127,146.077,146.12,391699999.0
2006-06-28 23:55:00,146.114,146.114,146.077,146.094,415799999.0
2006-06-29 00:00:00,146.077,146.11,146.064,146.067,353100003.0
2006-06-29 00:05:00,146.065,146.072,146.018,146.035,355800001.0
2006-06-29 00:10:00,146.05,146.063,146.043,146.056,358299999.0
2006-06-29 00:15:00,146.048,146.079,145.998,146.041,497200002.0
2006-06-29 00:20:00,146.038,146.064,146.022,146.06,448000004.0
2006-06-29 00:25:00,146.063,146.083,146.043,146.057,373900000.0
2006-06-29 00:30:00,146.059,146.059,146.018,146.031,515400004.0
2006-06-29 00:35:00,146.035,146.041,146.015,146.03,417899999.0
2006-06-29 00:40:00,146.026,146.052,146.018,146.043,397099999.0
2006-06-29 00:45:00,146.045,146.045,146.012,146.015,429599996.0
2006-06-29 00:50:00,146.01,146.043,146.003,146.003,464000004.0
2006-06-29 00:55:00,145.994,146.025,145.994,145.995,565500000.0
2006-06-29 01:00:00,145.998,146.046,145.998,146.025,429699996.0
2006-06-29 01:05:00,146.027,146.031,145.998,146.015,210800002.0
2006-06-29 01:10:00,146.017,146.017,145.98,145.995,566900001.0
2006-06-29 01:15:00,146.003,146.054,145.994,146.054,560600005.0
2006-06-29 01:20:00,146.047,146.062,146.016,146.016,396800000.0
2006-06-29 01:25:00,146.025,146.043,146.021,146.041,392600000.0
2006-06-29 01:30:00,146.044,146.069,146.028,146.042,542999996.0
2006-06-29 01:35:00,146.046,146.046,145.96,145.987,411499998.0
2006-06-29 01:40:00,145.99,146.0,145.952,145.97,464900002.0
2006-06-29 01:45:00,145.966,145.974,145.945,145.974,357500005.0
2006-06-29 01:50:00,145.991,146.068,145.99,145.99,458600001.0
2006-06-29 01:55:00,146.004,146.011,145.946,145.973,384599999.0
2006-06-29 02:00:00,145.97,145.994,145.965,145.989,523600000.0
2006-06-29 02:05:00,145.984,146.032,145.976,146.023,389999996.0
2006-06-29 02:10:00,146.022,146.04,145.994,146.04,476199999.0
2006-06-29 02:15:00,146.034,146.151,146.034,146.151,449199997.0
2006-06-29 02:20:00,146.147,146.153,146.111,146.145,275600000.0
2006-06-29 02:25:00,146.13,146.133,146.113,146.13,447099997.0
2006-06-29 02:30:00,146.128,146.148,146.115,146.126,341499999.0
2006-06-29 02:35:00,146.124,146.157,146.11,146.125,492100004.0
2006-06-29 02:40:00,146.118,146.119,146.08,146.089,512199997.0
2006-06-29 02:45:00,146.097,146.18,146.097,146.18,491500001.0
2006-06-29 02:50:00,146.185,146.191,146.119,146.119,451199998.0
2006-06-29 02:55:00,146.119,146.17,146.096,146.103,471499999.0
2006-06-29 03:00:00,146.098,146.108,146.075,146.104,616400002.0
2006-06-29 03:05:00,146.106,146.22,146.099,146.204,496599998.0
2006-06-29 03:10:00,146.193,146.212,146.175,146.201,700200001.0
2006-06-29 03:15:00,146.202,146.217,146.19,146.19,548599998.0
2006-06-29 03:20:00,146.186,146.19,146.164,146.178,416299999.0
2006-06-29 03:25:00,146.176,146.185,146.135,146.141,599299999.0
2006-06-29 03:30:00,146.135,146.147,146.106,146.119,543799998.0
2006-06-29 03:35:00,146.116,146.136,146.105,146.105,548599997.0
2006-06-29 03:40:00,146.117,146.144,146.117,146.134,434300000.0
2006-06-29 03:45:00,146.148,146.194,146.147,146.188,428399999.0
2006-06-29 03:50:00,146.182,146.205,146.176,146.2,449200001.0
2006-06-29 03:55:00,146.207,146.222,146.187,146.21,540000007.0
2006-06-29 04:00:00,146.202,146.202,146.135,146.147,447999996.0
2006-06-29 04:05:00,146.14,146.167,146.139,146.144,394299998.0
2006-06-29 04:10:00,146.143,146.212,146.141,146.198,394899997.0
2006-06-29 04:15:00,146.193,146.215,146.18,146.209,422399996.0
2006-06-29 04:20:00,146.215,146.218,146.176,146.198,433000002.0
2006-06-29 04:25:00,146.188,146.203,146.169,146.196,404100001.0
2006-06-29 04:30:00,146.205,146.214,146.184,146.202,511299998.0
2006-06-29 04:35:00,146.203,146.212,146.195,146.195,300399995.0
2006-06-29 04:40:00,146.198,146.238,146.181,146.233,285699999.0
2006-06-29 04:45:00,146.218,146.218,146.186,146.196,350400000.0
2006-06-29 04:50:00,146.193,146.207,146.183,146.187,281200000.0
2006-06-29 04:55:00,146.194,146.207,146.192,146.195,509699999.0
2006-06-29 05:00:00,146.197,146.206,146.184,146.19,326900000.0
2006-06-29 05:05:00,146.186,146.209,146.182,146.2,365899995.0
2006-06-29 05:10:00,146.191,146.2,146.177,146.18,446699999.0
2006-06-29 05:15:00,146.191,146.202,146.172,146.174,326199999.0
2006-06-29 05:20:00,146.177,146.177,146.142,146.163,454200001.0
2006-06-29 05:25:00,146.16,146.18,146.153,146.18,270299999.0
2006-06-29 05:30:00,146.173,146.183,146.152,146.166,487100004.0
2006-06-29 05:35:00,146.161,146.167,146.145,146.162,313600000.0
2006-06-29 05:40:00,146.164,146.191,146.145,146.182,421299996.0
2006-06-29 05:45:00,146.182,146.192,146.161,146.167,329400000.0
2006-06-29 05:50:00,146.177,146.178,146.154,146.171,555899993.0
2006-06-29 05:55:00,146.173,146.173,146.097,146.115,370100001.0
2006-06-29 06:00:00,146.115,146.155,146.115,146.141,410300004.0
2006-06-29 06:05:00,146.147,146.147,146.112,146.122,457899996.0
2006-06-29 06:10:00,146.127,146.142,146.119,146.12,459000002.0
2006-06-29 06:15:00,146.125,146.148,146.112,146.131,377800001.0
2006-06-29 06:20:00,146.133,146.136,146.097,146.1,356099997.0
2006-06-29 06:25:00,146.108,146.129,146.102,146.115,328499999.0
2006-06-29 06:30:00,146.117,146.152,146.113,146.134,233400001.0
2006-06-29 06:35:00,146.134,146.173,146.134,146.15,360699996.0
2006-06-29 06:40:00,146.145,146.156,146.145,146.148,495700001.0
2006-06-29 06:45:00,146.153,146.159,146.139,146.15,327600005.0
2006-06-29 06:50:00,146.15,146.168,146.147,146.156,486599995.0
2006-06-29 06:55:00,146.155,146.184,146.155,146.18,484299995.0
2006-06-29 07:00:00,146.183,146.187,146.151,146.162,451599998.0
2006-06-29 07:05:00,146.151,146.16,146.133,146.133,327999999.0
2006-06-29 07:10:00,146.127,146.14,146.088,146.096,364899996.0
2006-06-29 07:15:00,146.09,146.102,146.072,146.086,499199999.0
2006-06-29 07:20:00,146.082,146.117,146.072,146.106,409600003.0
2006-06-29 07:25:00,146.103,146.137,146.099,146.13,442699999.0
2006-06-29 07:30:00,146.127,146.13,146.094,146.13,350000002.0
2006-06-29 07:35:00,146.124,146.126,146.098,146.112,444500005.0
2006-06-29 07:40:00,146.108,146.124,146.09,146.105,436800000.0
2006-06-29 07:45:00,146.103,146.109,146.076,146.08,623899996.0
2006-06-29 07:50:00,146.077,146.095,146.053,146.073,363599996.0
2006-06-29 07:55:00,146.087,146.133,146.087,146.114,547400002.0
2006-06-29 08:00:00,146.107,146.175,146.1,146.172,500700000.0
2006-06-29 08:05:00,146.18,146.217,146.175,146.215,452300003.0
2006-06-29 08:10:00,146.208,146.208,146.163,146.185,351800000.0
2006-06-29 08:15:00,146.182,146.218,146.169,146.218,361799996.0
2006-06-29 08:20:00,146.209,146.233,146.183,146.199,608000005.0
2006-06-29 08:25:00,146.188,146.242,146.173,146.232,512300001.0
2006-06-29 08:30:00,146.232,146.255,146.195,146.255,427500002.0
2006-06-29 08:35:00,146.253,146.274,146.188,146.195,688799997.0
2006-06-29 08:40:00,146.186,146.206,146.164,146.171,572999995.0
2006-06-29 08:45:00,146.175,146.188,146.155,146.156,468099992.0
2006-06-29 08:50:00,146.166,146.195,146.162,146.195,446000002.0
2006-06-29 08:55:00,146.203,146.215,146.167,146.194,599799998.0
2006-06-29 09:00:00,146.195,146.214,146.15,146.16,470499997.0
2006-06-29 09:05:00,146.16,146.162,146.111,146.119,472199999.0
2006-06-29 09:10:00,146.103,146.121,146.09,146.098,561299997.0
2006-06-29 09:15:00,146.098,146.108,146.066,146.071,459299999.0
2006-06-29 09:20:00,146.058,146.108,146.051,146.093,481899994.0
2006-06-29 09:25:00,146.101,146.142,146.101,146.127,452699999.0
2006-06-29 09:30:00,146.124,146.154,146.116,146.127,452300001.0
2006-06-29 09:35:00,146.123,146.138,146.114,146.125,471900002.0
2006-06-29 09:40:00,146.12,146.128,146.094,146.105,510799993.0
2006-06-29 09:45:00,146.108,146.114,146.083,146.095,533100000.0
2006-06-29 09:50:00,146.092,146.111,146.078,146.105,420299999.0
2006-06-29 09:55:00,146.103,146.103,146.063,146.085,553600000.0
2006-06-29 10:00:00,146.079,146.088,146.055,146.067,338900004.0
2006-06-29 10:05:00,146.058,146.085,146.048,146.062,430799996.0
2006-06-29 10:10:00,146.065,146.08,146.018,146.028,367199998.0
2006-06-29 10:15:00,146.024,146.052,145.988,145.996,480799996.0
2006-06-29 10:20:00,145.995,146.034,145.973,146.002,601899993.0
2006-06-29 10:25:00,146.004,146.019,145.951,145.963,440700002.0
2006-06-29 10:30:00,145.965,145.965,145.898,145.94,462999999.0
2006-06-29 10:35:00,145.943,145.991,145.937,145.965,400800002.0
2006-06-29 10:40:00,145.974,145.978,145.955,145.97,438200002.0
2006-06-29 10:45:00,145.968,145.987,145.935,145.969,535199993.0
2006-06-29 10:50:00,145.971,145.993,145.968,145.98,548499998.0
2006-06-29 10:55:00,145.979,145.983,145.951,145.958,336100000.0
2006-06-29 11:00:00,145.966,145.966,145.91,145.926,547600003.0
2006-06-29 11:05:00,145.953,145.973,145.942,145.972,383299993.0
2006-06-29 11:10:00,145.966,145.983,145.965,145.98,489499998.0
2006-06-29 11:15:00,145.954,145.988,145.94,145.958,327900001.0
2006-06-29 11:20:00,145.944,145.965,145.939,145.939,575799998.0
2006-06-29 11:25:00,145.943,145.973,145.943,145.953,584899998.0
2006-06-29 11:30:00,145.956,145.965,145.936,145.937,515299997.0
2006-06-29 11:35:00,145.933,145.966,145.933,145.954,471100001.0
2006-06-29 11:40:00,145.946,145.972,145.945,145.968,533899998.0
2006-06-29 11:45:00,145.984,146.0,145.947,145.953,537100004.0
2006-06-29 11:50:00,145.941,145.956,145.849,145.852,421200000.0
2006-06-29 11:55:00,145.856,145.898,145.847,145.898,381800001.0
2006-06-29 12:00:00,145.903,145.917,145.863,145.915,427799996.0
2006-06-29 12:05:00,145.909,145.923,145.89,145.899,482700002.0
2006-06-29 12:10:00,145.899,145.945,145.894,145.909,463400000.0
2006-06-29 12:15:00,145.907,145.921,145.877,145.888,524599993.0
2006-06-29 12:20:00,145.882,145.904,145.873,145.897,534900009.0
2006-06-29 12:25:00,145.899,145.899,145.877,145.881,421499995.0
2006-06-29 12:30:00,145.88,145.893,145.841,145.841,427700001.0
2006-06-29 12:35:00,145.839,145.906,145.836,145.842,443899998.0
2006-06-29 12:40:00,145.837,145.85,145.826,145.829,375099999.0
2006-06-29 12:45:00,145.841,145.841,145.799,145.812,521900001.0
2006-06-29 12:50:00,145.812,145.838,145.8,145.833,383099999.0
2006-06-29 12:55:00,145.842,145.88,145.84,145.87,650499992.0
2006-06-29 13:00:00,145.864,145.869,145.849,145.852,442000000.0
2006-06-29 13:05:00,145.849,145.867,145.825,145.867,414600002.0
2006-06-29 13:10:00,145.862,145.871,145.816,145.833,321300000.0
2006-06-29 13:15:00,145.83,145.852,145.812,145.83,489299997.0
2006-06-29 13:20:00,145.826,145.868,145.811,145.859,533299998.0
2006-06-29 13:25:00,145.856,145.878,145.852,145.87,652400000.0
2006-06-29 13:30:00,145.876,145.893,145.853,145.88,468300002.0
2006-06-29 13:35:00,145.87,145.882,145.845,145.845,452799998.0
2006-06-29 13:40:00,145.843,145.882,145.839,145.87,421199998.0
2006-06-29 13:45:00,145.868,145.896,145.848,145.871,330300001.0
2006-06-29 13:50:00,145.861,145.909,145.861,145.909,318600001.0
2006-06-29 13:55:00,145.911,145.927,145.906,145.926,386499999.0
2006-06-29 14:00:00,145.929,145.993,145.924,145.978,406300000.0
2006-06-29 14:05:00,145.972,146.027,145.965,146.005,510999997.0
2006-06-29 14:10:00,145.999,145.999,145.957,145.972,513800003.0
2006-06-29 14:15:00,145.972,145.99,145.935,145.952,515899998.0
2006-06-29 14:20:00,145.96,145.99,145.96,145.977,436400001.0
2006-06-29 14:25:00,145.976,145.985,145.907,145.907,495699996.0
2006-06-29 14:30:00,145.885,145.981,145.885,145.978,523800000.0
2006-06-29 14:35:00,145.976,146.005,145.966,145.995,552700005.0
2006-06-29 14:40:00,145.998,146.066,145.998,146.045,423099996.0
2006-06-29 14:45:00,146.038,146.066,146.018,146.044,509599999.0
2006-06-29 14:50:00,146.038,146.044,145.998,146.025,410399999.0
2006-06-29 14:55:00,146.017,146.06,145.988,146.026,460300005.0
2006-06-29 15:00:00,146.03,146.033,145.956,145.956,391199997.0
2006-06-29 15:05:00,145.957,145.965,145.818,145.818,539799999.0
2006-06-29 15:10:00,145.815,145.842,145.746,145.758,636199995.0
2006-06-29 15:15:00,145.739,145.766,145.724,145.755,349100002.0
2006-06-29 15:20:00,145.754,145.77,145.746,145.757,579499999.0
2006-06-29 15:25:00,145.757,145.794,145.737,145.787,586899993.0
2006-06-29 15:30:00,145.783,145.807,145.766,145.77,433999996.0
2006-06-29 15:35:00,145.775,145.794,145.761,145.786,479799998.0
2006-06-29 15:40:00,145.784,145.795,145.738,145.755,527000001.0
2006-06-29 15:45:00,145.764,145.772,145.723,145.73,347700001.0
2006-06-29 15:50:00,145.727,145.727,145.641,145.678,619699999.0
2006-06-29 15:55:00,145.669,145.669,145.528,145.653,486199998.0
2006-06-29 16:00:00,145.639,145.641,145.541,145.549,512599994.0
2006-06-29 16:05:00,145.548,145.57,145.536,145.57,467500006.0
2006-06-29 16:10:00,145.577,145.602,145.529,145.595,540999997.0
2006-06-29 16:15:00,145.599,145.641,145.586,145.597,560300000.0
2006-06-29 16:20:00,145.597,145.631,145.585,145.615,386100005.0
2006-06-29 16:25:00,145.614,145.634,145.598,145.613,481499999.0
2006-06-29 16:30:00,145.627,145.636,145.596,145.61,501999999.0
2006-06-29 16:35:00,145.615,145.653,145.601,145.616,506099998.0
2006-06-29 16:40:00,145.612,145.646,145.596,145.641,520699999.0
2006-06-29 16:45:00,145.65,145.67,145.641,145.644,465699996.0
2006-06-29 16:50:00,145.648,145.649,145.601,145.621,529199999.0
2006-06-29 16:55:00,145.627,145.63,145.57,145.599,462699997.0
2006-06-29 17:00:00,145.595,145.602,145.573,145.595,425800002.0
2006-06-29 17:05:00,145.592,145.61,145.573,145.578,379299997.0
2006-06-29 17:10:00,145.573,145.59,145.537,145.561,419100000.0
2006-06-29 17:15:00,145.554,145.563,145.471,145.481,481400001.0
2006-06-29 17:20:00,145.49,145.515,145.49,145.499,388100001.0
2006-06-29 17:25:00,145.502,145.579,145.492,145.573,465200000.0
2006-06-29 17:30:00,145.572,145.573,145.515,145.556,453299999.0
2006-06-29 17:35:00,145.571,145.601,145.561,145.6,393100005.0
2006-06-29 17:40:00,145.599,145.618,145.565,145.592,531500001.0
2006-06-29 17:45:00,145.59,145.618,145.577,145.611,634399999.0
2006-06-29 17:50:00,145.61,145.617,145.571,145.584,608899996.0
2006-06-29 17:55:00,145.571,145.601,145.566,145.577,463199998.0
2006-06-29 18:00:00,145.575,145.583,145.541,145.555,7374999978.0
2006-06-29 18:05:00,145.555,145.575,145.504,145.504,7102899978.0
2006-06-29 18:10:00,145.507,145.558,145.502,145.555,5118299990.0
2006-06-29 18:15:00,145.557,145.565,145.535,145.557,5166600009.0
2006-06-29 18:20:00,145.555,145.584,145.542,145.564,6412899986.0
2006-06-29 18:25:00,145.573,145.633,145.572,145.619,4545800001.0
2006-06-29 18:30:00,145.623,145.671,145.614,145.644,5329299999.0
2006-06-29 18:35:00,145.652,145.692,145.631,145.65,3071100008.0
2006-06-29 18:40:00,145.64,145.677,145.599,145.615,2527099994.0
2006-06-29 18:45:00,145.609,145.64,145.597,145.622,2289900009.0
2006-06-29 18:50:00,145.62,145.67,145.61,145.66,4207899993.0
2006-06-29 18:55:00,145.663,145.692,145.659,145.671,3472199999.0
2006-06-29 19:00:00,145.665,145.696,145.661,145.686,2018399993.0
2006-06-29 19:05:00,145.692,145.701,145.666,145.684,4106599992.0
2006-06-29 19:10:00,145.694,145.709,145.683,145.693,1334799990.0
2006-06-29 19:15:00,145.685,145.731,145.683,145.696,2778199993.0
2006-06-29 19:20:00,145.703,145.703,145.683,145.695,2942799997.0
2006-06-29 19:25:00,145.693,145.743,145.68,145.742,3083200000.0
2006-06-29 19:30:00,145.752,145.801,145.744,145.758,3741299997.0
2006-06-29 19:35:00,145.76,145.764,145.668,145.671,2524599999.0
2006-06-29 19:40:00,145.678,145.706,145.67,145.693,2457199989.0
2006-06-29 19:45:00,145.702,145.751,145.684,145.702,1825299985.0
2006-06-29 19:50:00,145.699,145.699,145.575,145.606,1804899995.0
2006-06-29 19:55:00,145.607,145.638,145.58,145.588,2289300006.0
2006-06-29 20:00:00,145.588,145.595,145.51,145.549,1839599990.0
2006-06-29 20:05:00,145.552,145.626,145.546,145.583,2657099994.0
2006-06-29 20:10:00,145.582,145.6,145.477,145.48,2600899996.0
2006-06-29 20:15:00,145.485,145.75,145.47,145.75,2105999997.0
2006-06-29 20:20:00,145.748,145.783,145.501,145.723,2009899986.0
2006-06-29 20:25:00,145.721,145.721,145.49,145.581,3504499994.0
2006-06-29 20:30:00,145.58,145.73,145.577,145.592,4784399988.0
2006-06-29 20:35:00,145.602,145.83,145.602,145.783,3115100006.0
2006-06-29 20:40:00,145.778,145.82,145.649,145.764,3547299999.0
2006-06-29 20:45:00,145.773,145.787,145.7,145.759,3112299988.0
2006-06-29 20:50:00,145.794,145.794,145.686,145.701,3002999998.0
2006-06-29 20:55:00,145.698,145.73,145.582,145.626,4358300004.0
2006-06-29 21:00:00,145.621,145.651,145.557,145.613,4089999998.0
2006-06-29 21:05:00,145.62,145.632,145.555,145.597,2252499999.0
2006-06-29 21:10:00,145.595,145.624,145.562,145.613,2392899998.0
2006-06-29 21:15:00,145.605,145.605,145.486,145.488,3091599993.0
2006-06-29 21:20:00,145.489,145.491,145.345,145.346,3782600000.0
2006-06-29 21:25:00,145.352,145.404,145.308,145.368,1479400005.0
2006-06-29 21:30:00,145.36,145.375,145.306,145.323,1463399990.0
2006-06-29 21:35:00,145.325,145.41,145.315,145.379,1053000010.0
2006-06-29 21:40:00,145.381,145.416,145.35,145.401,1885199988.0
2006-06-29 21:45:00,145.402,145.438,145.383,145.433,1672499987.0
2006-06-29 21:50:00,145.447,145.527,145.435,145.527,539399999.0
2006-06-29 21:55:00,145.529,145.538,145.499,145.503,714899990.0
2006-06-29 22:00:00,145.5,145.56,145.497,145.56,1247200000.0
2006-06-29 22:05:00,145.554,145.572,145.543,145.564,674999999.0
2006-06-29 22:10:00,145.567,145.672,145.561,145.662,665600001.0
2006-06-29 22:15:00,145.661,145.661,145.624,145.634,499699998.0
2006-06-29 22:20:00,145.631,145.737,145.628,145.732,680499996.0
2006-06-29 22:25:00,145.73,145.734,145.688,145.695,1586599994.0
2006-06-29 22:30:00,145.691,145.722,145.678,145.722,915099994.0
2006-06-29 22:35:00,145.724,145.752,145.719,145.737,1307500004.0
2006-06-29 22:40:00,145.738,145.776,145.69,145.714,1062799996.0
2006-06-29 22:45:00,145.72,145.784,145.709,145.783,926899997.0
2006-06-29 22:50:00,145.789,145.815,145.782,145.812,1030400005.0
2006-06-29 22:55:00,145.807,145.864,145.804,145.84,723000000.0
2006-06-29 23:00:00,145.86,145.86,145.756,145.821,565699999.0
2006-06-29 23:05:00,145.81,145.852,145.763,145.784,403499999.0
2006-06-29 23:10:00,145.767,145.799,145.691,145.749,591900003.0
2006-06-29 23:15:00,145.738,145.761,145.586,145.644,522299998.0
2006-06-29 23:20:00,145.638,145.714,145.614,145.694,658400008.0
2006-06-29 23:25:00,145.714,145.735,145.628,145.71,605099994.0
2006-06-29 23:30:00,145.713,145.773,145.676,145.766,381199999.0
2006-06-29 23:35:00,145.781,145.8,145.731,145.745,465899999.0
2006-06-29 23:40:00,145.748,145.75,145.666,145.696,495700000.0
2006-06-29 23:45:00,145.699,145.718,145.664,145.695,494099999.0
2006-06-29 23:50:00,145.704,145.71,145.657,145.669,405299994.0
2006-06-29 23:55:00,145.662,145.719,145.662,145.7,583599998.0
2006-06-30 00:00:00,145.684,145.731,145.658,145.72,455599997.0
2006-06-30 00:05:00,145.711,145.711,145.65,145.698,347200000.0
2006-06-30 00:10:00,145.707,145.71,145.675,145.681,563700005.0
2006-06-30 00:15:00,145.681,145.737,145.634,145.719,423600000.0
2006-06-30 00:20:00,145.715,145.721,145.673,145.686,474399997.0
2006-06-30 00:25:00,145.696,145.696,145.66,145.686,397499998.0
2006-06-30 00:30:00,145.68,145.697,145.669,145.669,470999997.0
2006-06-30 00:35:00,145.67,145.722,145.664,145.722,386399999.0
2006-06-30 00:40:00,145.718,145.729,145.694,145.723,387699998.0
2006-06-30 00:45:00,145.729,145.732,145.701,145.726,401099997.0
2006-06-30 00:50:00,145.722,145.773,145.713,145.764,454900004.0
2006-06-30 00:55:00,145.755,145.794,145.755,145.775,496800000.0
2006-06-30 01:00:00,145.774,145.815,145.768,145.775,497599995.0
2006-06-30 01:05:00,145.776,145.809,145.772,145.805,580400006.0
2006-06-30 01:10:00,145.806,145.814,145.781,145.783,581799997.0
2006-06-30 01:15:00,145.8,145.81,145.746,145.763,613400004.0
2006-06-30 01:20:00,145.77,145.784,145.74,145.74,717700008.0
2006-06-30 01:25:00,145.759,145.8,145.755,145.783,277700000.0
2006-06-30 01:30:00,145.79,145.792,145.657,145.671,538300000.0
2006-06-30 01:35:00,145.68,145.702,145.587,145.695,482800000.0
2006-06-30 01:40:00,145.699,145.753,145.699,145.744,485799997.0
2006-06-30 01:45:00,145.742,145.781,145.724,145.738,390599998.0
2006-06-30 01:50:00,145.73,145.785,145.73,145.767,391600001.0
2006-06-30 01:55:00,145.784,145.835,145.77,145.823,514399995.0
2006-06-30 02:00:00,145.829,145.842,145.805,145.811,435799998.0
2006-06-30 02:05:00,145.801,145.828,145.801,145.811,462200001.0
2006-06-30 02:10:00,145.817,145.846,145.803,145.818,500400002.0
2006-06-30 02:15:00,145.825,145.864,145.817,145.837,345600004.0
2006-06-30 02:20:00,145.841,145.855,145.827,145.848,456699995.0
2006-06-30 02:25:00,145.842,145.888,145.838,145.875,622499996.0
2006-06-30 02:30:00,145.867,145.879,145.852,145.862,499299998.0
2006-06-30 02:35:00,145.855,145.864,145.836,145.859,352499996.0
2006-06-30 02:40:00,145.86,145.863,145.831,145.85,439200000.0
2006-06-30 02:45:00,145.852,145.874,145.798,145.855,441199994.0
2006-06-30 02:50:00,145.846,145.895,145.812,145.841,465200002.0
2006-06-30 02:55:00,145.85,145.872,145.808,145.825,431500002.0
2006-06-30 03:00:00,145.839,145.852,145.817,145.817,323900000.0
2006-06-30 03:05:00,145.809,145.907,145.809,145.894,501399994.0
2006-06-30 03:10:00,145.879,145.879,145.836,145.853,396400004.0
2006-06-30 03:15:00,145.853,145.889,145.845,145.868,510399999.0
2006-06-30 03:20:00,145.871,145.902,145.852,145.872,523500001.0
2006-06-30 03:25:00,145.869,145.934,145.867,145.91,415599996.0
2006-06-30 03:30:00,145.913,146.022,145.904,146.016,527400005.0
2006-06-30 03:35:00,146.007,146.075,145.989,146.04,505899999.0
2006-06-30 03:40:00,146.04,146.082,146.031,146.04,418800000.0
2006-06-30 03:45:00,146.047,146.078,146.024,146.065,527400002.0
2006-06-30 03:50:00,146.064,146.105,146.053,146.081,444499997.0
2006-06-30 03:55:00,146.093,146.095,146.044,146.045,563999998.0
2006-06-30 04:00:00,146.035,146.067,146.035,146.064,419400002.0
2006-06-30 04:05:00,146.044,146.061,146.021,146.039,606399999.0
2006-06-30 04:10:00,146.033,146.067,146.019,146.05,400700001.0
2006-06-30 04:15:00,146.038,146.038,146.007,146.01,454100002.0
2006-06-30 04:20:00,146.013,146.034,145.985,146.006,401100001.0
2006-06-30 04:25:00,146.001,146.011,145.947,145.982,426999999.0
2006-06-30 04:30:00,145.997,146.044,145.994,146.028,246299999.0
2006-06-30 04:35:00,146.033,146.068,146.02,146.06,599099990.0
2006-06-30 04:40:00,146.067,146.078,146.023,146.04,410300000.0
2006-06-30 04:45:00,146.035,146.04,146.004,146.019,367700000.0
2006-06-30 04:50:00,146.013,146.039,145.999,146.02,390099998.0
2006-06-30 04:55:00,146.012,146.029,146.004,146.012,397300000.0
2006-06-30 05:00:00,146.017,146.035,145.999,146.017,485600000.0
2006-06-30 05:05:00,146.009,146.017,145.967,145.975,390599996.0
2006-06-30 05:10:00,145.972,146.023,145.972,146.004,535100003.0
2006-06-30 05:15:00,146.002,146.019,145.982,146.017,341300004.0
2006-06-30 05:20:00,146.02,146.032,146.003,146.016,545199998.0
2006-06-30 05:25:00,146.017,146.043,145.999,146.025,490800000.0
2006-06-30 05:30:00,146.027,146.061,146.027,146.037,298699999.0
2006-06-30 05:35:00,146.023,146.052,145.996,146.029,334999999.0
2006-06-30 05:40:00,146.038,146.045,145.997,146.001,329999999.0
2006-06-30 05:45:00,146.002,146.028,145.965,146.005,451999999.0
2006-06-30 05:50:00,146.015,146.079,146.003,146.079,448599998.0
2006-06-30 05:55:00,146.082,146.123,146.047,146.106,460899998.0
2006-06-30 06:00:00,146.111,146.138,146.11,146.11,455199997.0
2006-06-30 06:05:00,146.109,146.115,146.087,146.093,496999999.0
2006-06-30 06:10:00,146.095,146.109,146.084,146.098,392799997.0
2006-06-30 06:15:00,146.107,146.107,146.077,146.078,338499999.0
2006-06-30 06:20:00,146.072,146.111,146.058,146.06,411799999.0
2006-06-30 06:25:00,146.065,146.067,146.034,146.06,606699997.0
2006-06-30 06:30:00,146.061,146.065,146.037,146.065,326100001.0
2006-06-30 06:35:00,146.066,146.076,146.054,146.063,508999991.0
2006-06-30 06:40:00,146.058,146.072,146.043,146.052,556600000.0
2006-06-30 06:45:00,146.057,146.061,146.027,146.037,334100001.0
2006-06-30 06:50:00,146.038,146.045,146.011,146.022,422600000.0
2006-06-30 06:55:00,146.026,146.039,145.99,146.014,423500003.0
2006-06-30 07:00:00,146.014,146.022,145.992,146.003,510000000.0
2006-06-30 07:05:00,145.994,146.024,145.979,146.002,452300000.0
2006-06-30 07:10:00,146.001,146.031,145.993,146.016,519100001.0
2006-06-30 07:15:00,146.015,146.027,145.984,145.994,399299998.0
2006-06-30 07:20:00,145.983,146.011,145.973,146.001,469999998.0
2006-06-30 07:25:00,146.002,146.009,145.933,145.958,554500004.0
2006-06-30 07:30:00,145.96,145.972,145.924,145.954,477800002.0
2006-06-30 07:35:00,145.945,145.973,145.899,145.956,481199998.0
2006-06-30 07:40:00,145.951,145.954,145.901,145.925,518099997.0
2006-06-30 07:45:00,145.912,145.952,145.911,145.938,496900002.0
2006-06-30 07:50:00,145.941,145.941,145.831,145.835,509600002.0
2006-06-30 07:55:00,145.844,145.863,145.679,145.686,434699998.0
2006-06-30 08:00:00,145.677,145.795,145.673,145.738,430199999.0
2006-06-30 08:05:00,145.741,145.754,145.7,145.701,431400000.0
2006-06-30 08:10:00,145.726,145.753,145.686,145.71,448099995.0
2006-06-30 08:15:00,145.696,145.74,145.626,145.74,564200000.0
2006-06-30 08:20:00,145.748,145.772,145.702,145.731,648699999.0
2006-06-30 08:25:00,145.71,145.721,145.654,145.716,753999999.0
2006-06-30 08:30:00,145.704,145.753,145.688,145.741,624700000.0
2006-06-30 08:35:00,145.733,145.736,145.669,145.675,490700000.0
2006-06-30 08:40:00,145.665,145.695,145.649,145.667,614300000.0
2006-06-30 08:45:00,145.669,145.734,145.653,145.734,419700000.0
2006-06-30 08:50:00,145.74,145.74,145.705,145.724,505000000.0
2006-06-30 08:55:00,145.732,145.732,145.675,145.694,629900001.0
2006-06-30 09:00:00,145.687,145.701,145.649,145.685,493399996.0
2006-06-30 09:05:00,145.681,145.768,145.661,145.754,385100002.0
2006-06-30 09:10:00,145.742,145.785,145.723,145.737,540099998.0
2006-06-30 09:15:00,145.741,145.748,145.686,145.71,503100002.0
2006-06-30 09:20:00,145.698,145.714,145.67,145.674,440199998.0
2006-06-30 09:25:00,145.66,145.714,145.653,145.695,503100002.0
2006-06-30 09:30:00,145.705,145.74,145.7,145.728,645499997.0
2006-06-30 09:35:00,145.739,145.812,145.732,145.738,300899998.0
2006-06-30 09:40:00,145.738,145.846,145.719,145.833,354799995.0
2006-06-30 09:45:00,145.85,145.886,145.843,145.857,642999999.0
2006-06-30 09:50:00,145.859,145.874,145.811,145.842,459799999.0
2006-06-30 09:55:00,145.829,145.829,145.767,145.778,713699989.0
2006-06-30 10:00:00,145.762,145.765,145.72,145.728,410400001.0
2006-06-30 10:05:00,145.723,145.769,145.715,145.769,561999997.0
2006-06-30 10:10:00,145.775,145.782,145.76,145.765,447800001.0
2006-06-30 10:15:00,145.765,145.807,145.755,145.805,530600001.0
2006-06-30 10:20:00,145.798,145.86,145.765,145.839,609800000.0
2006-06-30 10:25:00,145.838,145.902,145.406,145.765,658700006.0
2006-06-30 10:30:00,145.739,145.877,145.379,145.841,339100002.0
2006-06-30 10:35:00,145.85,145.873,145.832,145.856,417099997.0
2006-06-30 10:40:00,145.85,145.871,145.814,145.84,570799998.0
2006-06-30 10:45:00,145.85,145.87,145.83,145.856,447400000.0
2006-06-30 10:50:00,145.849,145.86,145.79,145.855,524999994.0
2006-06-30 10:55:00,145.858,145.86,145.796,145.803,442099998.0
2006-06-30 11:00:00,145.815,145.822,145.789,145.793,571800009.0
2006-06-30 11:05:00,145.797,145.823,145.773,145.813,516400001.0
2006-06-30 11:10:00,145.821,145.87,145.803,145.857,392699995.0
2006-06-30 11:15:00,145.84,145.846,145.799,145.807,548000002.0
2006-06-30 11:20:00,145.806,145.822,145.8,145.813,401599997.0
2006-06-30 11:25:00,145.823,145.838,145.77,145.77,490400004.0
2006-06-30 11:30:00,145.76,145.76,145.694,145.717,550999997.0
2006-06-30 11:35:00,145.71,145.71,145.654,145.707,519900004.0
2006-06-30 11:40:00,145.701,145.745,145.694,145.735,446499996.0
2006-06-30 11:45:00,145.73,145.735,145.702,145.721,509799998.0
2006-06-30 11:50:00,145.71,145.716,145.639,145.648,369100001.0
2006-06-30 11:55:00,145.656,145.656,145.612,145.626,404300004.0
2006-06-30 12:00:00,145.63,145.666,145.63,145.652,457499997.0
2006-06-30 12:05:00,145.646,145.646,145.605,145.642,427499999.0
2006-06-30 12:10:00,145.642,145.686,145.629,145.681,513600001.0
2006-06-30 12:15:00,145.69,145.756,145.684,145.715,445700000.0
2006-06-30 12:20:00,145.707,145.751,145.701,145.737,386800002.0
2006-06-30 12:25:00,145.728,145.74,145.714,145.721,446099997.0
2006-06-30 12:30:00,145.72,145.746,145.713,145.714,446500002.0
2006-06-30 12:35:00,145.712,145.721,145.696,145.712,331100002.0
2006-06-30 12:40:00,145.718,145.738,145.708,145.713,473900004.0
2006-06-30 12:45:00,145.718,145.742,145.699,145.701,604599997.0
2006-06-30 12:50:00,145.702,145.71,145.682,145.691,630499997.0
2006-06-30 12:55:00,145.682,145.694,145.668,145.682,602900002.0
2006-06-30 13:00:00,145.688,145.715,145.686,145.705,445300004.0
2006-06-30 13:05:00,145.696,145.74,145.693,145.74,402899999.0
2006-06-30 13:10:00,145.736,145.798,145.733,145.739,558899999.0
2006-06-30 13:15:00,145.733,145.762,145.73,145.755,419299999.0
2006-06-30 13:20:00,145.752,145.764,145.737,145.752,505100000.0
2006-06-30 13:25:00,145.75,145.77,145.739,145.745,607500000.0
2006-06-30 13:30:00,145.745,145.745,145.725,145.74,396700003.0
2006-06-30 13:35:00,145.731,145.763,145.729,145.747,389199998.0
2006-06-30 13:40:00,145.744,145.757,145.711,145.738,437199998.0
2006-06-30 13:45:00,145.748,145.795,145.748,145.756,327500001.0
2006-06-30 13:50:00,145.737,145.751,145.704,145.728,463000002.0
2006-06-30 13:55:00,145.727,145.733,145.692,145.692,260700000.0
2006-06-30 14:00:00,145.693,145.732,145.684,145.732,589800001.0
2006-06-30 14:05:00,145.733,145.774,145.716,145.761,464400002.0
2006-06-30 14:10:00,145.776,145.819,145.727,145.727,467299993.0
2006-06-30 14:15:00,145.724,145.807,145.724,145.806,368999999.0
2006-06-30 14:20:00,145.819,145.88,145.818,145.861,364599999.0
2006-06-30 14:25:00,145.864,145.871,145.829,145.866,539599999.0
2006-06-30 14:30:00,145.828,145.94,145.802,145.915,387699999.0
2006-06-30 14:35:00,145.89,145.89,145.791,145.827,623199998.0
2006-06-30 14:40:00,145.829,145.871,145.732,145.755,457400002.0
2006-06-30 14:45:00,145.757,145.768,145.726,145.757,460599998.0
2006-06-30 14:50:00,145.765,145.794,145.739,145.765,446099997.0
2006-06-30 14:55:00,145.764,145.826,145.757,145.775,554500004.0
2006-06-30 15:00:00,145.765,145.829,145.722,145.777,404699997.0
2006-06-30 15:05:00,145.773,145.807,145.766,145.782,586200002.0
2006-06-30 15:10:00,145.778,145.791,145.727,145.74,658399992.0
2006-06-30 15:15:00,145.749,145.861,145.744,145.783,473800003.0
2006-06-30 15:20:00,145.786,145.858,145.786,145.848,493099999.0
2006-06-30 15:25:00,145.84,145.856,145.817,145.841,489100003.0
2006-06-30 15:30:00,145.837,145.874,145.815,145.874,413100000.0
2006-06-30 15:35:00,145.892,145.915,145.868,145.868,595800005.0
2006-06-30 15:40:00,145.86,145.874,145.838,145.863,453099996.0
2006-06-30 15:45:00,145.869,145.962,145.856,145.962,499199997.0
2006-06-30 15:50:00,145.963,145.967,145.852,145.863,700900002.0
2006-06-30 15:55:00,145.854,145.862,145.771,145.841,409799999.0
2006-06-30 16:00:00,145.88,145.945,145.805,145.945,571399994.0
2006-06-30 16:05:00,145.931,145.939,145.893,145.906,468500001.0
2006-06-30 16:10:00,145.915,145.949,145.892,145.895,299399998.0
2006-06-30 16:15:00,145.897,145.967,145.885,145.957,429200000.0
2006-06-30 16:20:00,145.957,145.978,145.922,145.972,499099995.0
2006-06-30 16:25:00,145.976,146.013,145.939,145.993,453600001.0
2006-06-30 16:30:00,145.997,146.031,145.973,145.984,525500004.0
2006-06-30 16:35:00,145.983,146.036,145.974,146.03,344800004.0
2006-06-30 16:40:00,146.034,146.047,146.022,146.03,523199995.0
2006-06-30 16:45:00,146.033,146.04,145.976,145.995,360499999.0
2006-06-30 16:50:00,145.996,146.055,145.972,146.05,333800000.0
2006-06-30 16:55:00,146.055,146.138,146.051,146.13,480799999.0
2006-06-30 17:00:00,146.147,146.154,146.035,146.075,467499998.0
2006-06-30 17:05:00,146.074,146.119,146.059,146.092,467400002.0
2006-06-30 17:10:00,146.099,146.131,146.087,146.089,391100003.0
2006-06-30 17:15:00,146.078,146.12,146.067,146.116,386699996.0
2006-06-30 17:20:00,146.115,146.228,146.115,146.184,414699999.0
2006-06-30 17:25:00,146.164,146.25,146.15,146.25,513199995.0
2006-06-30 17:30:00,146.262,146.322,146.236,146.307,423799997.0
2006-06-30 17:35:00,146.31,146.371,146.289,146.335,461099999.0
2006-06-30 17:40:00,146.325,146.341,146.279,146.313,487799998.0
2006-06-30 17:45:00,146.311,146.312,146.269,146.285,569499999.0
2006-06-30 17:50:00,146.29,146.294,146.272,146.288,536600004.0
2006-06-30 17:55:00,146.279,146.355,146.272,146.31,507400000.0
2006-06-30 18:00:00,146.307,146.396,146.305,146.332,6929799984.0
2006-06-30 18:05:00,146.333,146.345,146.312,146.33,7741899979.0
2006-06-30 18:10:00,146.335,146.339,146.282,146.282,4827499999.0
2006-06-30 18:15:00,146.28,146.369,146.265,146.343,5079399986.0
2006-06-30 18:20:00,146.345,146.403,146.345,146.35,6416999995.0
2006-06-30 18:25:00,146.352,146.354,146.314,146.333,4145699991.0
2006-06-30 18:30:00,146.33,146.372,146.305,146.36,5513299980.0
2006-06-30 18:35:00,146.37,146.37,146.316,146.333,3045799990.0
2006-06-30 18:40:00,146.325,146.358,146.315,146.352,2717899999.0
2006-06-30 18:45:00,146.345,146.386,146.341,146.367,2236999987.0
2006-06-30 18:50:00,146.368,146.382,146.35,146.363,3956499976.0
2006-06-30 18:55:00,146.364,146.369,146.309,146.328,3312899990.0
2006-06-30 19:00:00,146.315,146.348,146.315,146.327,2098799995.0
2006-06-30 19:05:00,146.326,146.331,146.303,146.328,3944800005.0
2006-06-30 19:10:00,146.332,146.332,146.281,146.294,1264199991.0
2006-06-30 19:15:00,146.292,146.34,146.279,146.338,3064000022.0
2006-06-30 19:20:00,146.343,146.352,146.323,146.338,2569999985.0
2006-06-30 19:25:00,146.336,146.349,146.299,146.315,3163200007.0
2006-06-30 19:30:00,146.307,146.344,146.307,146.325,3814699996.0
2006-06-30 19:35:00,146.318,146.321,146.268,146.275,2617299991.0
2006-06-30 19:40:00,146.281,146.304,146.256,146.256,2486599996.0
2006-06-30 19:45:00,146.247,146.254,146.223,146.234,1784099997.0
2006-06-30 19:50:00,146.237,146.279,146.224,146.279,2131099996.0
2006-06-30 19:55:00,146.278,146.278,146.183,146.183,2660799998.0
2006-06-30 20:00:00,146.19,146.239,146.187,146.21,1380899998.0
2006-06-30 20:05:00,146.205,146.255,146.195,146.255,2634299995.0
2006-06-30 20:10:00,146.243,146.279,146.23,146.255,2488200001.0
2006-06-30 20:15:00,146.264,146.293,146.258,146.267,1978299996.0
2006-06-30 20:20:00,146.262,146.278,146.246,146.249,2020900000.0
2006-06-30 20:25:00,146.245,146.27,146.239,146.263,3892399979.0
2006-06-30 20:30:00,146.263,146.271,146.24,146.267,5531599980.0
2006-06-30 20:35:00,146.274,146.284,146.26,146.27,2966699994.0
2006-06-30 20:40:00,146.265,146.299,146.258,146.285,2766900006.0
2006-06-30 20:45:00,146.285,146.321,146.263,146.298,3075899990.0
2006-06-30 20:50:00,146.295,146.308,146.279,146.308,3006400005.0
2006-06-30 20:55:00,146.307,146.325,146.287,146.325,4669300009.0
2006-06-30 21:00:00,146.33,146.36,146.308,146.339,3646999995.0
2006-06-30 21:05:00,146.332,146.338,146.302,146.325,2279299996.0
2006-06-30 21:10:00,146.326,146.334,146.288,146.296,2316399995.0
2006-06-30 21:15:00,146.298,146.343,146.295,146.325,2982100003.0
2006-06-30 21:20:00,146.33,146.351,146.318,146.323,4070400002.0
2006-06-30 21:25:00,146.322,146.326,146.277,146.294,1597399999.0
2006-06-30 21:30:00,146.292,146.313,146.264,146.286,1540699998.0
2006-06-30 21:35:00,146.282,146.31,146.276,146.31,988899997.0
2006-06-30 21:40:00,146.31,146.319,146.3,146.308,1791599997.0
2006-06-30 21:45:00,146.312,146.325,146.296,146.304,1382699997.0
2006-06-30 21:50:00,146.309,146.354,146.294,146.352,547700000.0
2006-06-30 21:55:00,146.356,146.361,146.334,146.35,486600000.0
2006-06-30 22:00:00,146.353,146.379,146.307,146.336,1691899995.0
2006-06-30 22:05:00,146.338,146.392,146.338,146.392,550499998.0
2006-06-30 22:10:00,146.393,146.403,146.377,146.377,758600003.0
2006-06-30 22:15:00,146.374,146.406,146.365,146.392,680399994.0
2006-06-30 22:20:00,146.389,146.427,146.371,146.408,640599995.0
2006-06-30 22:25:00,146.406,146.42,146.386,146.39,1415899995.0
2006-06-30 22:30:00,146.383,146.383,146.335,146.345,1059599999.0
2006-06-30 22:35:00,146.342,146.376,146.331,146.352,1135699995.0
2006-06-30 22:40:00,146.348,146.409,146.339,146.387,934100002.0
2006-06-30 22:45:00,146.387,146.441,146.379,146.435,1133300000.0
2006-06-30 22:50:00,146.412,146.419,146.22,146.412,846199998.0
2006-06-30 22:55:00,146.403,146.424,146.345,146.355,681099995.0
2006-07-02 23:00:00,146.289,146.289,146.151,146.169,376600000.0
2006-07-02 23:05:00,146.189,146.219,146.162,146.205,560299994.0
2006-07-02 23:10:00,146.186,146.193,146.131,146.135,612700003.0
2006-07-02 23:15:00,146.142,146.185,146.113,146.133,537099998.0
2006-07-02 23:20:00,146.132,146.193,146.099,146.188,505499999.0
2006-07-02 23:25:00,146.182,146.197,146.154,146.17,580999994.0
2006-07-02 23:30:00,146.174,146.214,146.166,146.191,503700001.0
2006-07-02 23:35:00,146.197,146.345,146.178,146.197,518200000.0
2006-07-02 23:40:00,146.165,146.19,146.153,146.186,328399999.0
2006-07-02 23:45:00,146.185,146.185,146.15,146.15,211599999.0
2006-07-02 23:50:00,146.151,146.162,146.123,146.13,516200000.0
2006-07-02 23:55:00,146.136,146.158,146.114,146.158,394500001.0
2006-07-03 00:00:00,146.146,146.164,146.122,146.161,394000001.0
2006-07-03 00:05:00,146.163,146.176,146.128,146.138,586000000.0
2006-07-03 00:10:00,146.121,146.165,146.121,146.165,422500000.0
2006-07-03 00:15:00,146.173,146.179,146.146,146.16,619399995.0
2006-07-03 00:20:00,146.162,146.175,146.158,146.165,433200000.0
2006-07-03 00:25:00,146.177,146.182,145.964,146.162,363199997.0
2006-07-03 00:30:00,146.159,146.182,145.938,146.116,372000003.0
2006-07-03 00:35:00,146.179,146.2,146.178,146.2,363099998.0
2006-07-03 00:40:00,146.194,146.201,146.175,146.183,507199998.0
2006-07-03 00:45:00,146.18,146.18,146.143,146.15,513099998.0
2006-07-03 00:50:00,146.142,146.152,145.903,146.138,471299997.0
2006-07-03 00:55:00,146.135,146.15,145.92,146.12,430199999.0
2006-07-03 01:00:00,146.119,146.175,146.109,146.155,428399999.0
2006-07-03 01:05:00,146.155,146.164,146.134,146.147,385300000.0
2006-07-03 01:10:00,146.145,146.158,146.131,146.131,506799996.0
2006-07-03 01:15:00,146.147,146.157,146.128,146.143,683100005.0
2006-07-03 01:20:00,146.143,146.165,146.133,146.133,430900002.0
2006-07-03 01:25:00,146.136,146.137,146.084,146.092,454299999.0
2006-07-03 01:30:00,146.093,146.129,146.078,146.115,587100002.0
2006-07-03 01:35:00,146.115,146.119,146.093,146.119,315099998.0
2006-07-03 01:40:00,146.124,146.146,146.07,146.07,601200000.0
2006-07-03 01:45:00,146.07,146.075,146.063,146.07,467600001.0
2006-07-03 01:50:00,146.06,146.075,145.815,145.815,677799994.0
2006-07-03 01:55:00,145.83,145.83,145.555,145.565,279099998.0
2006-07-03 02:00:00,145.565,145.57,145.555,145.565,341600003.0
2006-07-03 02:05:00,145.558,145.57,145.555,145.565,439899999.0
2006-07-03 02:10:00,145.565,145.57,145.558,145.565,392400000.0
2006-07-03 02:15:00,145.565,145.57,145.56,145.565,331200000.0
2006-07-03 02:20:00,145.57,145.57,145.558,145.57,475999996.0
2006-07-03 02:25:00,145.56,145.57,145.56,145.565,378300000.0
2006-07-03 02:30:00,145.563,145.57,145.557,145.57,500400004.0
2006-07-03 02:35:00,145.57,145.57,145.557,145.565,377600002.0
2006-07-03 02:40:00,145.565,145.57,145.557,145.557,368000001.0
2006-07-03 02:45:00,145.565,145.57,145.545,145.57,310100002.0
2006-07-03 02:50:00,145.57,146.175,145.555,146.175,320700002.0
2006-07-03 02:55:00,146.199,146.225,145.733,145.735,370200000.0
2006-07-03 03:00:00,145.745,145.745,145.735,145.74,197899999.0
2006-07-03 03:05:00,145.74,146.128,145.73,145.985,342099998.0
2006-07-03 03:10:00,146.07,146.075,146.063,146.07,268999996.0
2006-07-03 03:15:00,146.07,146.075,146.065,146.07,299900000.0
2006-07-03 03:20:00,146.067,146.075,146.06,146.07,600299994.0
2006-07-03 03:25:00,146.07,146.075,146.063,146.07,397600001.0
2006-07-03 03:30:00,146.065,146.078,146.063,146.07,447300002.0
2006-07-03 03:35:00,146.07,146.075,146.062,146.075,138200001.0
2006-07-03 03:40:00,146.07,146.075,146.063,146.065,228999998.0
2006-07-03 03:45:00,146.07,146.078,146.062,146.07,229000000.0
2006-07-03 03:50:00,146.07,146.075,146.065,146.07,194300001.0
2006-07-03 03:55:00,146.062,146.075,146.062,146.07,292200000.0
2006-07-03 04:00:00,146.068,146.075,146.063,146.07,205899997.0
2006-07-03 04:05:00,146.063,146.077,146.063,146.07,367500002.0
2006-07-03 04:10:00,146.07,146.075,146.065,146.075,164100000.0
2006-07-03 04:15:00,146.07,146.075,146.062,146.07,435599997.0
2006-07-03 04:20:00,146.075,146.075,146.06,146.07,439600002.0
2006-07-03 04:25:00,146.065,146.075,146.055,146.068,320999999.0
2006-07-03 04:30:00,146.075,146.075,146.065,146.07,323100000.0
2006-07-03 04:35:00,146.07,146.075,146.065,146.065,165699999.0
2006-07-03 04:40:00,146.075,146.078,146.065,146.078,229299999.0
2006-07-03 04:45:00,146.07,146.075,146.065,146.07,348099998.0
2006-07-03 04:50:00,146.065,146.07,146.065,146.067,227300002.0
2006-07-03 04:55:00,146.067,146.075,146.062,146.07,314000004.0
2006-07-03 05:00:00,146.07,146.075,146.063,146.07,557400000.0
2006-07-03 05:05:00,146.158,146.464,146.158,146.459,393100001.0
2006-07-03 05:10:00,146.458,146.5,146.458,146.49,356000002.0
2006-07-03 05:15:00,146.498,146.503,146.47,146.489,528399999.0
2006-07-03 05:20:00,146.491,146.491,146.447,146.462,355800004.0
2006-07-03 05:25:00,146.457,146.506,146.456,146.493,452700000.0
2006-07-03 05:30:00,146.483,146.492,146.465,146.465,408799998.0
2006-07-03 05:35:00,146.468,146.477,146.46,146.461,422399995.0
2006-07-03 05:40:00,146.457,146.465,146.432,146.446,537400004.0
2006-07-03 05:45:00,146.445,146.449,146.416,146.416,533599999.0
2006-07-03 05:50:00,146.415,146.415,146.381,146.381,482099997.0
2006-07-03 05:55:00,146.374,146.398,146.358,146.36,317800002.0
2006-07-03 06:00:00,146.352,146.367,146.328,146.33,445599997.0
2006-07-03 06:05:00,146.327,146.361,146.316,146.353,396399997.0
2006-07-03 06:10:00,146.351,146.351,146.287,146.341,484899998.0
2006-07-03 06:15:00,146.353,146.353,146.315,146.332,395300003.0
2006-07-03 06:20:00,146.337,146.339,146.305,146.326,331900001.0
2006-07-03 06:25:00,146.333,146.343,146.318,146.33,445800001.0
2006-07-03 06:30:00,146.334,146.343,146.312,146.33,339699999.0
2006-07-03 06:35:00,146.328,146.341,146.318,146.328,539099999.0
2006-07-03 06:40:00,146.328,146.347,146.313,146.327,484300000.0
2006-07-03 06:45:00,146.338,146.355,146.314,146.32,437499995.0
2006-07-03 06:50:00,146.327,146.338,146.312,146.331,408099997.0
2006-07-03 06:55:00,146.338,146.358,146.337,146.347,494600001.0
2006-07-03 07:00:00,146.349,146.358,146.331,146.35,482399999.0
2006-07-03 07:05:00,146.33,146.338,146.303,146.303,504299991.0
2006-07-03 07:10:00,146.31,146.322,146.298,146.315,494799997.0
2006-07-03 07:15:00,146.306,146.324,146.293,146.32,503800002.0
2006-07-03 07:20:00,146.31,146.341,146.31,146.334,339999996.0
2006-07-03 07:25:00,146.326,146.341,146.32,146.325,499500002.0
2006-07-03 07:30:00,146.318,146.357,146.302,146.357,526000001.0
2006-07-03 07:35:00,146.363,146.404,146.345,146.394,440999996.0
2006-07-03 07:40:00,146.387,146.41,146.384,146.4,476599997.0
2006-07-03 07:45:00,146.409,146.456,146.409,146.43,318299999.0
2006-07-03 07:50:00,146.438,146.452,146.404,146.418,276000004.0
2006-07-03 07:55:00,146.41,146.46,146.403,146.46,454500001.0
2006-07-03 08:00:00,146.45,146.467,146.397,146.398,373700001.0
2006-07-03 08:05:00,146.395,146.413,146.388,146.413,471299994.0
2006-07-03 08:10:00,146.417,146.452,146.414,146.42,473900002.0
2006-07-03 08:15:00,146.42,146.448,146.367,146.388,456700003.0
2006-07-03 08:20:00,146.396,146.415,146.353,146.415,512299999.0
2006-07-03 08:25:00,146.413,146.438,146.221,146.404,450499998.0
2006-07-03 08:30:00,146.391,146.391,146.329,146.356,608900001.0
2006-07-03 08:35:00,146.35,146.447,146.343,146.437,526000001.0
2006-07-03 08:40:00,146.432,146.468,146.432,146.441,539099995.0
2006-07-03 08:45:00,146.439,146.466,146.419,146.445,431200002.0
2006-07-03 08:50:00,146.445,146.45,146.425,146.446,462999998.0
2006-07-03 08:55:00,146.45,146.454,146.434,146.448,540600003.0
2006-07-03 09:00:00,146.433,146.433,146.394,146.408,487499999.0
2006-07-03 09:05:00,146.397,146.412,146.375,146.397,548300001.0
2006-07-03 09:10:00,146.39,146.408,146.38,146.39,426699994.0
2006-07-03 09:15:00,146.384,146.412,146.372,146.406,340599997.0
2006-07-03 09:20:00,146.402,146.424,146.387,146.387,394899999.0
2006-07-03 09:25:00,146.383,146.399,146.322,146.342,566299996.0
2006-07-03 09:30:00,146.352,146.37,146.268,146.283,549700002.0
2006-07-03 09:35:00,146.281,146.305,146.261,146.282,480300005.0
2006-07-03 09:40:00,146.283,146.303,146.263,146.279,521699998.0
2006-07-03 09:45:00,146.292,146.295,146.23,146.23,365600000.0
2006-07-03 09:50:00,146.235,146.301,146.235,146.28,542399998.0
2006-07-03 09:55:00,146.282,146.369,146.282,146.366,576600004.0
2006-07-03 10:00:00,146.363,146.371,146.307,146.336,434299999.0
2006-07-03 10:05:00,146.341,146.355,146.32,146.355,445800000.0
2006-07-03 10:10:00,146.36,146.386,146.347,146.386,384399999.0
2006-07-03 10:15:00,146.378,146.393,146.365,146.389,467999997.0
2006-07-03 10:20:00,146.387,146.409,146.352,146.409,571199997.0
2006-07-03 10:25:00,146.421,146.44,146.373,146.391,533599997.0
2006-07-03 10:30:00,146.395,146.453,146.37,146.445,544400001.0
2006-07-03 10:35:00,146.446,146.452,146.41,146.429,594500002.0
2006-07-03 10:40:00,146.427,146.436,146.41,146.434,441900003.0
2006-07-03 10:45:00,146.439,146.449,146.411,146.427,473400002.0
2006-07-03 10:50:00,146.435,146.454,146.402,146.44,473299998.0
2006-07-03 10:55:00,146.442,146.442,146.404,146.43,431700000.0
2006-07-03 11:00:00,146.429,146.444,146.416,146.42,385800002.0
2006-07-03 11:05:00,146.425,146.431,146.392,146.407,439899997.0
2006-07-03 11:10:00,146.398,146.442,146.397,146.44,508999999.0
2006-07-03 11:15:00,146.425,146.455,146.422,146.442,405799996.0
2006-07-03 11:20:00,146.435,146.452,146.427,146.444,349199997.0
2006-07-03 11:25:00,146.442,146.452,146.399,146.4,439100001.0
2006-07-03 11:30:00,146.403,146.465,146.399,146.402,511099992.0
2006-07-03 11:35:00,146.399,146.477,146.399,146.475,575900001.0
2006-07-03 11:40:00,146.47,146.48,146.457,146.475,426799996.0
2006-07-03 11:45:00,146.473,146.511,146.448,146.465,604100002.0
2006-07-03 11:50:00,146.457,146.481,146.425,146.464,577399997.0
2006-07-03 11:55:00,146.474,146.511,146.464,146.477,626399998.0
2006-07-03 12:00:00,146.476,146.559,146.476,146.559,564099997.0
2006-07-03 12:05:00,146.557,146.563,146.506,146.552,538799994.0
2006-07-03 12:10:00,146.569,146.668,146.557,146.643,441300000.0
2006-07-03 12:15:00,146.638,146.777,146.638,146.733,588000001.0
2006-07-03 12:20:00,146.726,146.732,146.698,146.7,546999997.0
2006-07-03 12:25:00,146.71,146.751,146.71,146.721,483500000.0
2006-07-03 12:30:00,146.733,146.915,146.733,146.862,413299998.0
2006-07-03 12:35:00,146.845,146.909,146.836,146.873,617699995.0
2006-07-03 12:40:00,146.862,146.872,146.83,146.837,307800002.0
2006-07-03 12:45:00,146.849,146.911,146.842,146.842,472599993.0
2006-07-03 12:50:00,146.849,146.904,146.817,146.86,427099996.0
2006-07-03 12:55:00,146.86,146.894,146.384,146.878,545999998.0
2006-07-03 13:00:00,146.917,146.934,146.905,146.909,705600005.0
2006-07-03 13:05:00,146.897,146.907,146.795,146.8,262499997.0
2006-07-03 13:10:00,146.797,146.842,146.793,146.809,467899994.0
2006-07-03 13:15:00,146.81,146.909,146.81,146.905,370699997.0
2006-07-03 13:20:00,146.927,146.954,146.88,146.901,392099999.0
2006-07-03 13:25:00,146.896,146.897,146.865,146.865,506399997.0
2006-07-03 13:30:00,146.86,146.86,146.812,146.829,476300002.0
2006-07-03 13:35:00,146.813,146.843,146.791,146.808,524699994.0
2006-07-03 13:40:00,146.8,146.807,146.778,146.796,597899998.0
2006-07-03 13:45:00,146.791,146.799,146.779,146.798,359899996.0
2006-07-03 13:50:00,146.789,146.827,146.787,146.805,425999997.0
2006-07-03 13:55:00,146.807,146.825,146.773,146.775,445699997.0
2006-07-03 14:00:00,146.775,146.775,146.697,146.715,565500004.0
2006-07-03 14:05:00,146.71,146.738,146.703,146.726,407700002.0
2006-07-03 14:10:00,146.728,146.736,146.647,146.647,374100002.0
2006-07-03 14:15:00,146.63,146.665,146.62,146.652,392599998.0
2006-07-03 14:20:00,146.658,146.691,146.653,146.671,447699998.0
2006-07-03 14:25:00,146.661,146.675,146.65,146.675,562200000.0
2006-07-03 14:30:00,146.664,146.685,146.656,146.672,417600001.0
2006-07-03 14:35:00,146.673,146.69,146.631,146.654,651600004.0
2006-07-03 14:40:00,146.656,146.675,146.643,146.662,478200007.0
2006-07-03 14:45:00,146.667,146.708,146.653,146.694,435100003.0
2006-07-03 14:50:00,146.699,146.736,146.698,146.73,479400004.0
2006-07-03 14:55:00,146.727,146.773,146.727,146.737,387000004.0
2006-07-03 15:00:00,146.75,146.81,146.744,146.792,644000002.0
2006-07-03 15:05:00,146.792,146.845,146.78,146.838,542700006.0
2006-07-03 15:10:00,146.836,146.882,146.822,146.846,453399998.0
2006-07-03 15:15:00,146.832,146.871,146.832,146.858,529999999.0
2006-07-03 15:20:00,146.855,146.907,146.852,146.892,437899998.0
2006-07-03 15:25:00,146.896,146.896,146.84,146.865,466000001.0
2006-07-03 15:30:00,146.859,146.859,146.819,146.822,443599996.0
2006-07-03 15:35:00,146.826,146.826,146.798,146.819,477399999.0
2006-07-03 15:40:00,146.82,146.82,146.746,146.756,442399999.0
2006-07-03 15:45:00,146.761,146.789,146.751,146.77,466699997.0
2006-07-03 15:50:00,146.758,146.788,146.758,146.788,468000001.0
2006-07-03 15:55:00,146.779,146.799,146.078,146.653,472499995.0
2006-07-03 16:00:00,146.784,146.868,146.225,146.822,570700001.0
2006-07-03 16:05:00,146.824,146.836,146.755,146.815,505699998.0
2006-07-03 16:10:00,146.824,146.909,146.761,146.906,359900001.0
2006-07-03 16:15:00,146.915,146.924,146.885,146.915,568099998.0
2006-07-03 16:20:00,146.91,146.91,146.808,146.815,483400001.0
2006-07-03 16:25:00,146.812,146.853,146.794,146.848,567100000.0
2006-07-03 16:30:00,146.859,146.867,146.808,146.808,411100000.0
2006-07-03 16:35:00,146.808,146.836,146.793,146.832,333900001.0
2006-07-03 16:40:00,146.82,146.891,146.798,146.891,406999999.0
2006-07-03 16:45:00,146.893,146.904,146.852,146.859,686199994.0
2006-07-03 16:50:00,146.864,146.901,146.817,146.874,388199998.0
2006-07-03 16:55:00,146.873,146.894,146.814,146.824,531099996.0
2006-07-03 17:00:00,146.83,146.882,146.816,146.876,598200005.0
2006-07-03 17:05:00,146.844,146.844,146.763,146.764,367999997.0
2006-07-03 17:10:00,146.761,146.761,146.676,146.725,355399999.0
2006-07-03 17:15:00,146.712,146.837,146.687,146.825,394099999.0
2006-07-03 17:20:00,146.826,146.88,146.803,146.869,410799995.0
2006-07-03 17:25:00,146.864,146.965,146.862,146.924,318099995.0
2006-07-03 17:30:00,146.924,146.929,146.867,146.874,457499999.0
2006-07-03 17:35:00,146.869,146.927,146.864,146.91,389200000.0
2006-07-03 17:40:00,146.905,146.962,146.903,146.94,392499995.0
2006-07-03 17:45:00,146.935,146.951,146.907,146.945,308700000.0
2006-07-03 17:50:00,146.96,146.965,146.916,146.928,486499995.0
2006-07-03 17:55:00,146.917,147.006,146.917,146.996,381600000.0
2006-07-03 18:00:00,146.995,147.001,146.953,146.961,6275899999.0
2006-07-03 18:05:00,146.956,146.963,146.899,146.935,7985299974.0
2006-07-03 18:10:00,146.94,146.945,146.885,146.931,5696000004.0
2006-07-03 18:15:00,146.937,146.937,146.875,146.902,4771699998.0
2006-07-03 18:20:00,146.898,146.967,146.896,146.925,6480199984.0
2006-07-03 18:25:00,146.923,146.955,146.876,146.892,4588299995.0
2006-07-03 18:30:00,146.893,146.934,146.89,146.92,5114099992.0
2006-07-03 18:35:00,146.931,146.958,146.855,146.89,2914899989.0
2006-07-03 18:40:00,146.891,146.909,146.853,146.865,2813199983.0
2006-07-03 18:45:00,146.859,146.887,146.833,146.878,2208100004.0
2006-07-03 18:50:00,146.881,146.924,146.865,146.881,3833899987.0
2006-07-03 18:55:00,146.876,146.907,146.835,146.841,3532499989.0
2006-07-03 19:00:00,146.829,146.842,146.766,146.787,1975900004.0
2006-07-03 19:05:00,146.796,146.846,146.785,146.836,4110600019.0
2006-07-03 19:10:00,146.849,146.912,146.834,146.902,1434199994.0
2006-07-03 19:15:00,146.899,146.926,146.891,146.915,2796399983.0
2006-07-03 19:20:00,146.916,146.917,146.888,146.907,2568900006.0
2006-07-03 19:25:00,146.908,146.921,146.892,146.899,3284899988.0
2006-07-03 19:30:00,146.905,146.926,146.884,146.894,3838900003.0
2006-07-03 19:35:00,146.897,146.912,146.885,146.895,2625899991.0
2006-07-03 19:40:00,146.898,146.917,146.885,146.906,2309799991.0
2006-07-03 19:45:00,146.906,146.923,146.897,146.897,1737499991.0
2006-07-03 19:50:00,146.903,146.905,146.85,146.902,1904000004.0
2006-07-03 19:55:00,146.905,146.908,146.857,146.892,2402399996.0
2006-07-03 20:00:00,146.902,146.912,146.855,146.858,1255200002.0
2006-07-03 20:05:00,146.855,146.882,146.831,146.847,2607800001.0
2006-07-03 20:10:00,146.84,146.852,146.79,146.802,2773499992.0
2006-07-03 20:15:00,146.807,146.83,146.796,146.805,2053899996.0
2006-07-03 20:20:00,146.81,146.848,146.81,146.832,1999399985.0
2006-07-03 20:25:00,146.829,146.834,146.715,146.749,3724000008.0
2006-07-03 20:30:00,146.743,146.751,146.714,146.744,5016799985.0
2006-07-03 20:35:00,146.741,146.76,146.715,146.747,3241500000.0
2006-07-03 20:40:00,146.742,146.765,146.739,146.752,2760599984.0
2006-07-03 20:45:00,146.757,146.785,146.739,146.78,2760900000.0
2006-07-03 20:50:00,146.77,146.772,146.733,146.754,3259199995.0
2006-07-03 20:55:00,146.745,146.768,146.726,146.758,4830299985.0
2006-07-03 21:00:00,146.76,146.789,146.754,146.789,4178699989.0
2006-07-03 21:05:00,146.795,146.804,146.76,146.784,2244900000.0
2006-07-03 21:10:00,146.785,146.816,146.785,146.808,2346499999.0
2006-07-03 21:15:00,146.8,146.802,146.772,146.777,3057899992.0
2006-07-03 21:20:00,146.785,146.795,146.774,146.786,3971100001.0
2006-07-03 21:25:00,146.79,146.804,146.78,146.79,1533400001.0
2006-07-03 21:30:00,146.786,146.794,146.75,146.755,1453500003.0
2006-07-03 21:35:00,146.752,146.754,146.719,146.725,1075399995.0
2006-07-03 21:40:00,146.726,146.738,146.718,146.723,1758999999.0
2006-07-03 21:45:00,146.73,146.774,146.73,146.761,1854900000.0
2006-07-03 21:50:00,146.765,146.808,146.758,146.803,487899995.0
2006-07-03 21:55:00,146.812,146.83,146.787,146.828,545300002.0
2006-07-03 22:00:00,146.827,146.827,146.797,146.807,1424900003.0
2006-07-03 22:05:00,146.799,146.8,146.765,146.765,541500003.0
2006-07-03 22:10:00,146.763,146.778,146.746,146.763,879899999.0
2006-07-03 22:15:00,146.763,146.768,146.75,146.765,731000008.0
2006-07-03 22:20:00,146.765,146.781,146.76,146.778,743200001.0
2006-07-03 22:25:00,146.778,146.785,146.762,146.77,1399299997.0
2006-07-03 22:30:00,146.768,146.782,146.755,146.782,737600001.0
2006-07-03 22:35:00,146.782,146.819,146.78,146.793,1297799995.0
2006-07-03 22:40:00,146.795,146.82,146.79,146.792,1018599996.0
2006-07-03 22:45:00,146.793,146.809,146.788,146.806,1349799993.0
2006-07-03 22:50:00,146.803,146.807,146.778,146.8,785099991.0
2006-07-03 22:55:00,146.794,146.81,146.775,146.785,663799996.0
2006-07-03 23:00:00,146.805,146.805,146.727,146.747,434399998.0
2006-07-03 23:05:00,146.751,146.758,146.687,146.723,677499996.0
2006-07-03 23:10:00,146.678,146.746,146.672,146.714,607599992.0
2006-07-03 23:15:00,146.742,146.778,146.704,146.749,411500000.0
2006-07-03 23:20:00,146.748,146.777,146.699,146.736,494100000.0
2006-07-03 23:25:00,146.747,146.795,146.715,146.725,575599994.0
2006-07-03 23:30:00,146.724,146.729,146.702,146.727,229900000.0
2006-07-03 23:35:00,146.732,146.768,146.72,146.762,546700004.0
2006-07-03 23:40:00,146.76,146.775,146.755,146.772,302799997.0
2006-07-03 23:45:00,146.772,146.795,146.756,146.757,383499998.0
2006-07-03 23:50:00,146.762,146.762,146.734,146.74,470600001.0
2006-07-03 23:55:00,146.749,146.79,146.749,146.787,385999998.0
2006-07-04 00:00:00,146.802,146.89,146.792,146.846,540799999.0
2006-07-04 00:05:00,146.847,146.852,146.817,146.835,391399993.0
2006-07-04 00:10:00,146.838,146.844,146.787,146.833,253599999.0
2006-07-04 00:15:00,146.842,146.856,146.805,146.853,593499999.0
2006-07-04 00:20:00,146.857,146.871,146.844,146.844,355500003.0
2006-07-04 00:25:00,146.855,146.856,146.816,146.816,389699997.0
2006-07-04 00:30:00,146.811,146.845,146.805,146.839,409799997.0
2006-07-04 00:35:00,146.831,146.855,146.809,146.855,430499997.0
2006-07-04 00:40:00,146.847,146.876,146.834,146.854,312600000.0
2006-07-04 00:45:00,146.853,146.88,146.847,146.877,457499999.0
2006-07-04 00:50:00,146.87,146.883,146.85,146.872,457300003.0
2006-07-04 00:55:00,146.865,146.882,146.851,146.851,527699999.0
2006-07-04 01:00:00,146.85,146.872,146.85,146.865,662999996.0
2006-07-04 01:05:00,146.864,146.874,146.852,146.864,273999996.0
2006-07-04 01:10:00,146.856,146.867,146.827,146.834,584900005.0
2006-07-04 01:15:00,146.852,146.865,146.843,146.854,559299996.0
2006-07-04 01:20:00,146.855,146.855,146.809,146.815,410199996.0
2006-07-04 01:25:00,146.822,146.835,146.814,146.829,371799999.0
2006-07-04 01:30:00,146.825,146.838,146.81,146.828,500199997.0
2006-07-04 01:35:00,146.837,146.855,146.821,146.855,432800000.0
2006-07-04 01:40:00,146.849,146.869,146.833,146.865,599100001.0
2006-07-04 01:45:00,146.867,146.872,146.847,146.847,330700001.0
2006-07-04 01:50:00,146.835,146.861,146.808,146.808,631200005.0
2006-07-04 01:55:00,146.819,146.827,146.759,146.772,464199996.0
2006-07-04 02:00:00,146.77,146.805,146.766,146.789,380600001.0
2006-07-04 02:05:00,146.783,146.792,146.756,146.775,426299997.0
2006-07-04 02:10:00,146.777,146.783,146.764,146.774,396599997.0
2006-07-04 02:15:00,146.783,146.806,146.778,146.79,386999998.0
2006-07-04 02:20:00,146.793,146.798,146.773,146.787,426299998.0
2006-07-04 02:25:00,146.778,146.803,146.772,146.772,464199998.0
2006-07-04 02:30:00,146.77,146.77,146.713,146.728,329600000.0
2006-07-04 02:35:00,146.728,146.728,146.675,146.691,454399998.0
2006-07-04 02:40:00,146.694,146.732,146.67,146.685,543899997.0
2006-07-04 02:45:00,146.666,146.671,146.637,146.653,430799997.0
2006-07-04 02:50:00,146.654,146.666,146.62,146.624,357100000.0
2006-07-04 02:55:00,146.636,146.691,146.605,146.655,573299996.0
2006-07-04 03:00:00,146.665,146.675,146.621,146.67,426900002.0
2006-07-04 03:05:00,146.673,146.683,146.65,146.666,405099997.0
2006-07-04 03:10:00,146.676,146.707,146.671,146.701,464600002.0
2006-07-04 03:15:00,146.703,146.715,146.687,146.7,538199996.0
2006-07-04 03:20:00,146.698,146.719,146.689,146.711,475799998.0
2006-07-04 03:25:00,146.715,146.726,146.703,146.718,474499998.0
2006-07-04 03:30:00,146.715,146.725,146.696,146.702,492399996.0
2006-07-04 03:35:00,146.707,146.708,146.598,146.611,464800000.0
2006-07-04 03:40:00,146.594,146.594,146.534,146.543,539899999.0
2006-07-04 03:45:00,146.548,146.554,146.524,146.55,480199998.0
2006-07-04 03:50:00,146.54,146.586,146.532,146.557,550700000.0
2006-07-04 03:55:00,146.547,146.552,146.511,146.54,379899999.0
2006-07-04 04:00:00,146.545,146.582,146.535,146.573,549300001.0
2006-07-04 04:05:00,146.581,146.592,146.558,146.566,487700004.0
2006-07-04 04:10:00,146.575,146.633,146.574,146.62,526000001.0
2006-07-04 04:15:00,146.617,146.658,146.612,146.655,390699997.0
2006-07-04 04:20:00,146.666,146.713,146.644,146.699,549199997.0
2006-07-04 04:25:00,146.7,146.723,146.677,146.706,445499995.0
2006-07-04 04:30:00,146.705,146.706,146.665,146.665,398399999.0
2006-07-04 04:35:00,146.672,146.672,146.643,146.643,427299999.0
2006-07-04 04:40:00,146.637,146.675,146.637,146.666,366199996.0
2006-07-04 04:45:00,146.665,146.684,146.66,146.668,405599999.0
2006-07-04 04:50:00,146.669,146.683,146.649,146.649,209700000.0
2006-07-04 04:55:00,146.649,146.674,146.649,146.66,275600002.0
2006-07-04 05:00:00,146.659,146.674,146.655,146.662,476999999.0
2006-07-04 05:05:00,146.66,146.68,146.658,146.67,199399999.0
2006-07-04 05:10:00,146.665,146.675,146.647,146.65,389300000.0
2006-07-04 05:15:00,146.657,146.66,146.631,146.651,519999996.0
2006-07-04 05:20:00,146.648,146.655,146.618,146.618,449200001.0
2006-07-04 05:25:00,146.617,146.634,146.603,146.62,235499999.0
2006-07-04 05:30:00,146.611,146.661,146.603,146.646,378700003.0
2006-07-04 05:35:00,146.645,146.66,146.637,146.641,486600003.0
2006-07-04 05:40:00,146.645,146.669,146.645,146.66,471600005.0
2006-07-04 05:45:00,146.664,146.675,146.651,146.653,529399996.0
2006-07-04 05:50:00,146.657,146.687,146.652,146.652,370199995.0
2006-07-04 05:55:00,146.65,146.676,146.648,146.658,510599997.0
2006-07-04 06:00:00,146.647,146.674,146.645,146.661,535900001.0
2006-07-04 06:05:00,146.646,146.673,146.641,146.662,552100000.0
2006-07-04 06:10:00,146.662,146.692,146.657,146.683,603400001.0
2006-07-04 06:15:00,146.685,146.688,146.671,146.68,356599996.0
2006-07-04 06:20:00,146.68,146.699,146.676,146.694,497900002.0
2006-07-04 06:25:00,146.698,146.707,146.676,146.68,396600003.0
2006-07-04 06:30:00,146.688,146.721,146.684,146.715,588899997.0
2006-07-04 06:35:00,146.719,146.728,146.7,146.717,315299997.0
2006-07-04 06:40:00,146.715,146.75,146.705,146.73,474699998.0
2006-07-04 06:45:00,146.742,146.759,146.72,146.739,349200002.0
2006-07-04 06:50:00,146.74,146.756,146.737,146.743,351899998.0
2006-07-04 06:55:00,146.741,146.771,146.741,146.764,407199998.0
2006-07-04 07:00:00,146.767,146.767,146.733,146.765,583900002.0
2006-07-04 07:05:00,146.753,146.802,146.749,146.785,419200001.0
2006-07-04 07:10:00,146.783,146.802,146.772,146.796,403099998.0
2006-07-04 07:15:00,146.786,146.817,146.78,146.811,367599995.0
2006-07-04 07:20:00,146.803,146.812,146.776,146.785,506500006.0
2006-07-04 07:25:00,146.779,146.79,146.759,146.763,455899998.0
2006-07-04 07:30:00,146.761,146.766,146.739,146.753,546799993.0
2006-07-04 07:35:00,146.748,146.782,146.739,146.765,413800002.0
2006-07-04 07:40:00,146.76,146.765,146.741,146.748,408899998.0
2006-07-04 07:45:00,146.74,146.766,146.74,146.76,507800005.0
2006-07-04 07:50:00,146.764,146.768,146.744,146.753,493199999.0
2006-07-04 07:55:00,146.752,146.763,146.739,146.758,501099997.0
2006-07-04 08:00:00,146.759,146.782,146.759,146.77,471699998.0
2006-07-04 08:05:00,146.777,146.797,146.752,146.776,537100001.0
2006-07-04 08:10:00,146.781,146.781,146.752,146.759,520300000.0
2006-07-04 08:15:00,146.752,146.771,146.724,146.735,542499997.0
2006-07-04 08:20:00,146.737,146.789,146.713,146.789,813399998.0
2006-07-04 08:25:00,146.784,146.793,146.73,146.739,459099998.0
2006-07-04 08:30:00,146.74,146.758,146.725,146.753,482599999.0
2006-07-04 08:35:00,146.727,146.727,146.642,146.677,493500000.0
2006-07-04 08:40:00,146.673,146.71,146.655,146.655,726000003.0
2006-07-04 08:45:00,146.657,146.664,146.623,146.661,411499998.0
2006-07-04 08:50:00,146.657,146.684,146.631,146.67,590200000.0
2006-07-04 08:55:00,146.674,146.7,146.66,146.69,751099999.0
2006-07-04 09:00:00,146.687,146.732,146.687,146.708,665400008.0
2006-07-04 09:05:00,146.709,146.759,146.698,146.759,574900001.0
2006-07-04 09:10:00,146.76,146.77,146.686,146.705,461100004.0
2006-07-04 09:15:00,146.695,146.695,146.643,146.678,298400000.0
2006-07-04 09:20:00,146.681,146.693,146.66,146.669,452600004.0
2006-07-04 09:25:00,146.663,146.757,146.663,146.752,547900001.0
2006-07-04 09:30:00,146.759,146.775,146.748,146.756,520000000.0
2006-07-04 09:35:00,146.747,146.763,146.717,146.734,469600002.0
2006-07-04 09:40:00,146.735,146.743,146.707,146.717,543500000.0
2006-07-04 09:45:00,146.721,146.747,146.718,146.741,258299998.0
2006-07-04 09:50:00,146.743,146.765,146.724,146.765,481200001.0
2006-07-04 09:55:00,146.771,146.786,146.75,146.786,442399999.0
2006-07-04 10:00:00,146.785,146.785,146.751,146.765,398399995.0
2006-07-04 10:05:00,146.763,146.775,146.739,146.74,458900002.0
2006-07-04 10:10:00,146.748,146.755,146.74,146.745,324100002.0
2006-07-04 10:15:00,146.75,146.777,146.742,146.768,667200003.0
2006-07-04 10:20:00,146.765,146.775,146.74,146.77,426300004.0
2006-07-04 10:25:00,146.78,146.82,146.78,146.799,458400000.0
2006-07-04 10:30:00,146.802,146.82,146.78,146.78,289499998.0
2006-07-04 10:35:00,146.772,146.798,146.757,146.779,462199993.0
2006-07-04 10:40:00,146.787,146.787,146.741,146.762,437599996.0
2006-07-04 10:45:00,146.767,146.785,146.711,146.724,361899998.0
2006-07-04 10:50:00,146.727,146.735,146.681,146.694,444500003.0
2006-07-04 10:55:00,146.701,146.712,146.687,146.699,499199999.0
2006-07-04 11:00:00,146.704,146.704,146.651,146.652,436600003.0
2006-07-04 11:05:00,146.655,146.721,146.644,146.692,566499993.0
2006-07-04 11:10:00,146.692,146.714,146.653,146.675,519899994.0
2006-07-04 11:15:00,146.674,146.682,146.619,146.631,408899999.0
2006-07-04 11:20:00,146.627,146.671,146.611,146.639,422200005.0
2006-07-04 11:25:00,146.633,146.649,146.62,146.625,498199995.0
2006-07-04 11:30:00,146.624,146.654,146.617,146.651,612400005.0
2006-07-04 11:35:00,146.653,146.661,146.58,146.598,601799995.0
2006-07-04 11:40:00,146.609,146.64,146.596,146.639,444200001.0
2006-07-04 11:45:00,146.638,146.674,146.618,146.664,531700001.0
2006-07-04 11:50:00,146.653,146.708,146.653,146.705,385499998.0
2006-07-04 11:55:00,146.71,146.718,146.667,146.682,628399997.0
2006-07-04 12:00:00,146.687,146.698,146.664,146.673,521300003.0
2006-07-04 12:05:00,146.656,146.665,146.586,146.665,435599998.0
2006-07-04 12:10:00,146.659,146.7,146.63,146.69,370699999.0
2006-07-04 12:15:00,146.682,146.691,146.651,146.663,648299995.0
2006-07-04 12:20:00,146.657,146.688,146.644,146.682,468499998.0
2006-07-04 12:25:00,146.681,146.696,146.668,146.674,444700002.0
2006-07-04 12:30:00,146.671,146.688,146.644,146.668,455200002.0
2006-07-04 12:35:00,146.669,146.702,146.634,146.635,434200002.0
2006-07-04 12:40:00,146.632,146.649,146.619,146.639,407499998.0
2006-07-04 12:45:00,146.645,146.645,146.595,146.6,478199999.0
2006-07-04 12:50:00,146.608,146.617,146.549,146.55,502499997.0
2006-07-04 12:55:00,146.546,146.571,146.519,146.523,571799994.0
2006-07-04 13:00:00,146.533,146.533,146.489,146.501,343100001.0
2006-07-04 13:05:00,146.494,146.564,146.494,146.526,404699996.0
2006-07-04 13:10:00,146.521,146.573,146.519,146.572,517500005.0
2006-07-04 13:15:00,146.568,146.587,146.547,146.58,455999996.0
2006-07-04 13:20:00,146.587,146.591,146.552,146.57,399899999.0
2006-07-04 13:25:00,146.568,146.579,146.545,146.558,466499999.0
2006-07-04 13:30:00,146.562,146.58,146.545,146.553,461900000.0
2006-07-04 13:35:00,146.54,146.552,146.523,146.546,325599995.0
2006-07-04 13:40:00,146.556,146.563,146.54,146.55,484999996.0
2006-07-04 13:45:00,146.55,146.567,146.547,146.558,387799997.0
2006-07-04 13:50:00,146.55,146.566,146.539,146.542,453400001.0
2006-07-04 13:55:00,146.54,146.546,146.519,146.519,455300000.0
2006-07-04 14:00:00,146.531,146.56,146.514,146.521,475299998.0
2006-07-04 14:05:00,146.517,146.55,146.488,146.54,662099999.0
2006-07-04 14:10:00,146.548,146.575,146.501,146.51,606700003.0
2006-07-04 14:15:00,146.512,146.546,146.512,146.523,516500000.0
2006-07-04 14:20:00,146.526,146.545,146.49,146.535,468699998.0
2006-07-04 14:25:00,146.533,146.577,146.523,146.564,516400000.0
2006-07-04 14:30:00,146.562,146.608,146.562,146.601,438300003.0
2006-07-04 14:35:00,146.6,146.628,146.589,146.6,590599998.0
2006-07-04 14:40:00,146.599,146.628,146.589,146.603,471999997.0
2006-07-04 14:45:00,146.605,146.614,146.566,146.597,367399998.0
2006-07-04 14:50:00,146.604,146.633,146.596,146.626,217100001.0
2006-07-04 14:55:00,146.609,146.631,146.606,146.608,558899999.0
2006-07-04 15:00:00,146.62,146.629,146.6,146.615,432999994.0
2006-07-04 15:05:00,146.606,146.613,146.533,146.533,316799999.0
2006-07-04 15:10:00,146.53,146.577,146.517,146.573,490300000.0
2006-07-04 15:15:00,146.575,146.667,146.553,146.645,531199998.0
2006-07-04 15:20:00,146.638,146.661,146.632,146.65,282899999.0
2006-07-04 15:25:00,146.654,146.654,146.614,146.635,612499996.0
2006-07-04 15:30:00,146.637,146.659,146.63,146.648,482699996.0
2006-07-04 15:35:00,146.653,146.658,146.625,146.632,417300001.0
2006-07-04 15:40:00,146.632,146.65,146.62,146.63,340599998.0
2006-07-04 15:45:00,146.635,146.643,146.592,146.636,478200002.0
2006-07-04 15:50:00,146.647,146.659,146.632,146.643,365099998.0
2006-07-04 15:55:00,146.639,146.664,146.635,146.649,344600002.0
2006-07-04 16:00:00,146.65,146.678,146.65,146.668,644599996.0
2006-07-04 16:05:00,146.663,146.677,146.636,146.644,392600001.0
2006-07-04 16:10:00,146.647,146.66,146.607,146.612,406900001.0
2006-07-04 16:15:00,146.613,146.646,146.604,146.629,478300001.0
2006-07-04 16:20:00,146.639,146.65,146.63,146.632,405499995.0
2006-07-04 16:25:00,146.637,146.64,146.616,146.627,345899997.0
2006-07-04 16:30:00,146.636,146.643,146.589,146.597,477899997.0
2006-07-04 16:35:00,146.614,146.663,146.614,146.663,569300003.0
2006-07-04 16:40:00,146.654,146.654,146.601,146.603,472299996.0
2006-07-04 16:45:00,146.6,146.6,146.553,146.56,419100003.0
2006-07-04 16:50:00,146.565,146.602,146.554,146.572,549499997.0
2006-07-04 16:55:00,146.583,146.66,146.583,146.653,361200001.0
2006-07-04 17:00:00,146.667,146.679,146.563,146.65,470600003.0
2006-07-04 17:05:00,146.642,146.653,146.576,146.608,330599997.0
2006-07-04 17:10:00,146.603,146.609,146.571,146.588,396299997.0
2006-07-04 17:15:00,146.589,146.615,146.589,146.6,398300001.0
2006-07-04 17:20:00,146.607,146.625,146.553,146.553,433699998.0
2006-07-04 17:25:00,146.546,146.559,146.515,146.555,412100000.0
2006-07-04 17:30:00,146.567,146.641,146.56,146.641,406800000.0
2006-07-04 17:35:00,146.661,146.665,146.599,146.599,463200001.0
2006-07-04 17:40:00,146.595,146.625,146.573,146.603,480399997.0
2006-07-04 17:45:00,146.606,146.606,146.528,146.537,437399997.0
2006-07-04 17:50:00,146.539,146.567,146.528,146.552,427799997.0
2006-07-04 17:55:00,146.551,146.561,146.534,146.552,473999994.0
2006-07-04 18:00:00,146.549,146.59,146.539,146.552,4839599976.0
2006-07-04 18:05:00,146.55,146.568,146.529,146.558,7924100012.0
2006-07-04 18:10:00,146.566,146.595,146.526,146.527,5036599994.0
2006-07-04 18:15:00,146.526,146.562,146.507,146.509,5225399985.0
2006-07-04 18:20:00,146.513,146.537,146.512,146.522,5991200007.0
2006-07-04 18:25:00,146.53,146.579,146.53,146.552,4244199991.0
2006-07-04 18:30:00,146.547,146.572,146.507,146.552,5620499992.0
2006-07-04 18:35:00,146.557,146.593,146.534,146.585,3364299988.0
2006-07-04 18:40:00,146.58,146.59,146.559,146.579,2792099998.0
2006-07-04 18:45:00,146.575,146.615,146.575,146.585,2095699998.0
2006-07-04 18:50:00,146.588,146.627,146.552,146.574,3865900003.0
2006-07-04 18:55:00,146.58,146.644,146.575,146.639,3322100001.0
2006-07-04 19:00:00,146.636,146.662,146.623,146.64,2174700000.0
2006-07-04 19:05:00,146.642,146.643,146.614,146.636,4035100010.0
2006-07-04 19:10:00,146.645,146.681,146.638,146.644,1415800003.0
2006-07-04 19:15:00,146.641,146.655,146.628,146.64,2712400002.0
2006-07-04 19:20:00,146.645,146.65,146.626,146.64,3007199994.0
2006-07-04 19:25:00,146.64,146.644,146.619,146.632,3234199989.0
2006-07-04 19:30:00,146.637,146.66,146.626,146.645,3642000002.0
2006-07-04 19:35:00,146.642,146.686,146.64,146.671,2368799999.0
2006-07-04 19:40:00,146.675,146.684,146.654,146.662,2514400001.0
2006-07-04 19:45:00,146.66,146.684,146.654,146.669,1927299985.0
2006-07-04 19:50:00,146.669,146.681,146.628,146.654,1867500001.0
2006-07-04 19:55:00,146.647,146.647,146.528,146.58,2669199999.0
2006-07-04 20:00:00,146.592,146.597,146.57,146.593,1673599989.0
2006-07-04 20:05:00,146.595,146.61,146.582,146.61,2246699997.0
2006-07-04 20:10:00,146.609,146.643,146.601,146.635,2678599992.0
2006-07-04 20:15:00,146.637,146.67,146.618,146.663,2059800001.0
2006-07-04 20:20:00,146.666,146.682,146.66,146.676,1745399995.0
2006-07-04 20:25:00,146.677,146.702,146.673,146.697,3630900006.0
2006-07-04 20:30:00,146.7,146.705,146.681,146.7,5315199999.0
2006-07-04 20:35:00,146.7,146.707,146.69,146.7,3106099984.0
2006-07-04 20:40:00,146.694,146.714,146.689,146.705,2901400002.0
2006-07-04 20:45:00,146.7,146.717,146.669,146.717,3148399996.0
2006-07-04 20:50:00,146.713,146.716,146.688,146.7,2731199996.0
2006-07-04 20:55:00,146.695,146.709,146.687,146.7,4892700007.0
2006-07-04 21:00:00,146.698,146.703,146.685,146.693,4241399991.0
2006-07-04 21:05:00,146.695,146.716,146.685,146.707,2147699983.0
2006-07-04 21:10:00,146.705,146.709,146.677,146.7,2226999990.0
2006-07-04 21:15:00,146.7,146.719,146.674,146.696,2947899990.0
2006-07-04 21:20:00,146.7,146.721,146.672,146.698,3962999997.0
2006-07-04 21:25:00,146.694,146.718,146.677,146.709,1537800000.0
2006-07-04 21:30:00,146.712,146.75,146.699,146.725,1598499997.0
2006-07-04 21:35:00,146.722,146.755,146.712,146.746,981899997.0
2006-07-04 21:40:00,146.75,146.773,146.732,146.745,1597099997.0
2006-07-04 21:45:00,146.75,146.792,146.721,146.721,1471799989.0
2006-07-04 21:50:00,146.725,146.78,146.725,146.763,653299998.0
2006-07-04 21:55:00,146.767,146.81,146.765,146.801,571599996.0
2006-07-04 22:00:00,146.798,146.8,146.626,146.714,1269399996.0
2006-07-04 22:05:00,146.719,146.736,146.651,146.725,504300004.0
2006-07-04 22:10:00,146.739,146.841,146.72,146.806,678700001.0
2006-07-04 22:15:00,146.805,146.819,146.776,146.789,843400000.0
2006-07-04 22:20:00,146.788,146.829,146.774,146.823,819600001.0
2006-07-04 22:25:00,146.828,146.877,146.803,146.821,1309800000.0
2006-07-04 22:30:00,146.818,146.853,146.816,146.832,1018899995.0
2006-07-04 22:35:00,146.828,146.866,146.774,146.828,1367299999.0
2006-07-04 22:40:00,146.82,146.82,146.77,146.777,1129599998.0
2006-07-04 22:45:00,146.783,146.851,146.779,146.827,1164399999.0
2006-07-04 22:50:00,146.837,146.906,146.837,146.886,813800000.0
2006-07-04 22:55:00,146.877,146.889,146.852,146.87,503799995.0
2006-07-04 23:00:00,146.89,146.918,146.83,146.9,514800003.0
2006-07-04 23:05:00,146.893,146.929,146.875,146.877,505600000.0
2006-07-04 23:10:00,146.885,146.911,146.866,146.87,417499995.0
2006-07-04 23:15:00,146.87,146.921,146.857,146.872,417599995.0
2006-07-04 23:20:00,146.905,146.92,146.879,146.91,569600000.0
2006-07-04 23:25:00,146.903,146.916,146.892,146.901,438299999.0
2006-07-04 23:30:00,146.882,146.905,146.862,146.905,401099999.0
2006-07-04 23:35:00,146.92,146.92,146.875,146.89,438999998.0
2006-07-04 23:40:00,146.885,146.92,146.885,146.907,453399997.0
2006-07-04 23:45:00,146.904,146.946,146.897,146.93,401000004.0
2006-07-04 23:50:00,146.944,146.952,146.915,146.921,445100000.0
2006-07-04 23:55:00,146.918,146.971,146.91,146.971,413400000.0
2006-07-05 00:00:00,146.974,147.012,146.974,147.002,361099998.0
2006-07-05 00:05:00,147.008,147.052,147.008,147.042,448399999.0
2006-07-05 00:10:00,147.05,147.077,147.024,147.074,454600001.0
2006-07-05 00:15:00,147.077,147.176,147.069,147.146,559799997.0
2006-07-05 00:20:00,147.134,147.166,147.097,147.135,438900000.0
2006-07-05 00:25:00,147.135,147.146,147.085,147.096,468599999.0
2006-07-05 00:30:00,147.103,147.153,147.1,147.12,506600000.0
2006-07-05 00:35:00,147.117,147.133,147.09,147.127,490199998.0
2006-07-05 00:40:00,147.125,147.131,147.089,147.102,358700001.0
2006-07-05 00:45:00,147.112,147.23,147.112,147.223,344800001.0
2006-07-05 00:50:00,147.212,147.255,147.207,147.225,447099999.0
2006-07-05 00:55:00,147.22,147.226,147.163,147.18,712900005.0
2006-07-05 01:00:00,147.18,147.204,147.165,147.18,452999996.0
2006-07-05 01:05:00,147.18,147.182,147.141,147.175,519299999.0
2006-07-05 01:10:00,147.187,147.258,147.185,147.239,506299997.0
2006-07-05 01:15:00,147.239,147.256,147.21,147.21,500600001.0
2006-07-05 01:20:00,147.21,147.228,147.182,147.182,462800001.0
2006-07-05 01:25:00,147.183,147.272,147.174,147.242,483199998.0
2006-07-05 01:30:00,147.225,147.242,147.203,147.241,566200003.0
2006-07-05 01:35:00,147.249,147.249,147.156,147.18,432499996.0
2006-07-05 01:40:00,147.189,147.212,147.159,147.21,528800004.0
2006-07-05 01:45:00,147.207,147.207,147.132,147.161,365799997.0
2006-07-05 01:50:00,147.155,147.163,147.081,147.081,394499997.0
2006-07-05 01:55:00,147.088,147.129,147.073,147.11,650699997.0
2006-07-05 02:00:00,147.112,147.135,147.088,147.102,598299998.0
2006-07-05 02:05:00,147.096,147.114,147.026,147.071,380399995.0
2006-07-05 02:10:00,147.072,147.113,147.066,147.082,544399995.0
2006-07-05 02:15:00,147.084,147.097,147.06,147.07,483700003.0
2006-07-05 02:20:00,147.065,147.065,147.001,147.001,385499999.0
2006-07-05 02:25:00,146.996,147.038,146.996,147.038,336400001.0
2006-07-05 02:30:00,147.033,147.058,147.023,147.036,377800002.0
2006-07-05 02:35:00,147.042,147.058,147.034,147.058,564800001.0
2006-07-05 02:40:00,147.058,147.083,147.039,147.039,382499993.0
2006-07-05 02:45:00,147.05,147.051,146.987,147.023,389099998.0
2006-07-05 02:50:00,147.028,147.08,147.028,147.053,318899996.0
2006-07-05 02:55:00,147.05,147.056,146.945,146.945,590599993.0
2006-07-05 03:00:00,146.941,146.941,146.88,146.912,353600001.0
2006-07-05 03:05:00,146.912,146.922,146.836,146.836,359600005.0
2006-07-05 03:10:00,146.84,146.864,146.833,146.853,367200001.0
2006-07-05 03:15:00,146.833,146.858,146.78,146.78,338899996.0
2006-07-05 03:20:00,146.773,146.816,146.763,146.81,426599998.0
2006-07-05 03:25:00,146.808,146.827,146.794,146.81,592500001.0
2006-07-05 03:30:00,146.805,146.814,146.791,146.802,415700000.0
2006-07-05 03:35:00,146.792,146.806,146.766,146.786,395199998.0
2006-07-05 03:40:00,146.779,146.809,146.774,146.782,489799996.0
2006-07-05 03:45:00,146.784,146.819,146.778,146.819,377999999.0
2006-07-05 03:50:00,146.812,146.826,146.797,146.82,361999998.0
2006-07-05 03:55:00,146.818,146.831,146.806,146.823,428899998.0
2006-07-05 04:00:00,146.812,146.812,146.789,146.8,419400001.0
2006-07-05 04:05:00,146.793,146.855,146.793,146.822,313400001.0
2006-07-05 04:10:00,146.816,146.826,146.799,146.822,348699999.0
2006-07-05 04:15:00,146.817,146.82,146.803,146.803,381100001.0
2006-07-05 04:20:00,146.811,146.86,146.811,146.855,363500001.0
2006-07-05 04:25:00,146.87,146.967,146.87,146.957,310600000.0
2006-07-05 04:30:00,146.96,146.963,146.937,146.94,475399998.0
2006-07-05 04:35:00,146.94,146.97,146.934,146.94,508699995.0
2006-07-05 04:40:00,146.949,146.974,146.937,146.97,559199997.0
2006-07-05 04:45:00,146.969,146.972,146.922,146.929,462400005.0
2006-07-05 04:50:00,146.936,146.949,146.917,146.917,208000000.0
2006-07-05 04:55:00,146.92,146.938,146.909,146.917,423500001.0
2006-07-05 05:00:00,146.92,146.953,146.909,146.931,409800001.0
2006-07-05 05:05:00,146.925,146.952,146.907,146.91,457399999.0
2006-07-05 05:10:00,146.905,146.927,146.896,146.92,351499999.0
2006-07-05 05:15:00,146.919,146.939,146.915,146.927,386099996.0
2006-07-05 05:20:00,146.937,146.957,146.913,146.925,444399998.0
2006-07-05 05:25:00,146.92,146.92,146.865,146.891,288199998.0
2006-07-05 05:30:00,146.892,146.947,146.888,146.943,497700002.0
2006-07-05 05:35:00,146.945,146.95,146.915,146.915,227300001.0
2006-07-05 05:40:00,146.913,146.93,146.904,146.91,523499995.0
2006-07-05 05:45:00,146.91,146.942,146.902,146.902,359700001.0
2006-07-05 05:50:00,146.903,146.916,146.85,146.86,478499999.0
2006-07-05 05:55:00,146.865,146.899,146.858,146.861,496999998.0
2006-07-05 06:00:00,146.855,146.903,146.855,146.86,470299996.0
2006-07-05 06:05:00,146.861,146.886,146.855,146.875,633299999.0
2006-07-05 06:10:00,146.874,146.895,146.858,146.867,544499993.0
2006-07-05 06:15:00,146.855,146.869,146.826,146.848,294900000.0
2006-07-05 06:20:00,146.868,146.934,146.868,146.917,375600001.0
2006-07-05 06:25:00,146.917,146.917,146.874,146.901,419400002.0
2006-07-05 06:30:00,146.893,146.914,146.889,146.907,507200000.0
2006-07-05 06:35:00,146.914,146.917,146.89,146.913,425800003.0
2006-07-05 06:40:00,146.908,146.932,146.906,146.916,453500002.0
2006-07-05 06:45:00,146.919,146.941,146.906,146.92,630900005.0
2006-07-05 06:50:00,146.923,146.979,146.914,146.979,412600001.0
2006-07-05 06:55:00,146.978,146.989,146.952,146.98,485999999.0
2006-07-05 07:00:00,146.995,147.04,146.985,147.022,662300002.0
2006-07-05 07:05:00,147.006,147.018,146.979,146.987,340200000.0
2006-07-05 07:10:00,146.993,147.03,146.983,147.006,517400001.0
2006-07-05 07:15:00,147.003,147.032,146.99,147.019,461499999.0
2006-07-05 07:20:00,147.015,147.037,147.008,147.022,375199999.0
2006-07-05 07:25:00,147.008,147.033,147.003,147.02,504800009.0
2006-07-05 07:30:00,147.017,147.065,147.008,147.057,536099994.0
2006-07-05 07:35:00,147.056,147.075,147.022,147.038,423899998.0
2006-07-05 07:40:00,147.028,147.062,147.016,147.02,437300001.0
2006-07-05 07:45:00,147.012,147.039,147.007,147.035,276100001.0
2006-07-05 07:50:00,147.053,147.077,147.045,147.077,346599999.0
2006-07-05 07:55:00,147.096,147.115,147.079,147.085,509300006.0
2006-07-05 08:00:00,147.091,147.132,147.082,147.11,478999992.0
2006-07-05 08:05:00,147.121,147.134,147.088,147.102,503599999.0
2006-07-05 08:10:00,147.097,147.101,147.003,147.009,367499997.0
2006-07-05 08:15:00,147.014,147.073,147.004,147.065,477799998.0
2006-07-05 08:20:00,147.039,147.039,146.926,146.962,344900001.0
2006-07-05 08:25:00,146.96,146.973,146.895,146.895,512599999.0
2006-07-05 08:30:00,146.893,146.949,146.891,146.903,638999999.0
2006-07-05 08:35:00,146.899,146.92,146.866,146.875,541999997.0
2006-07-05 08:40:00,146.879,146.916,146.814,146.87,589599992.0
2006-07-05 08:45:00,146.876,146.956,146.876,146.935,400499999.0
2006-07-05 08:50:00,146.94,146.959,146.884,146.901,611599994.0
2006-07-05 08:55:00,146.889,146.923,146.861,146.898,459499995.0
2006-07-05 09:00:00,146.886,146.94,146.88,146.914,426199999.0
2006-07-05 09:05:00,146.914,146.938,146.906,146.916,521099999.0
2006-07-05 09:10:00,146.903,146.915,146.828,146.828,458399997.0
2006-07-05 09:15:00,146.828,146.83,146.751,146.774,636900000.0
2006-07-05 09:20:00,146.77,146.785,146.749,146.752,351699998.0
2006-07-05 09:25:00,146.744,146.774,146.722,146.756,382300002.0
2006-07-05 09:30:00,146.773,146.792,146.749,146.781,308399996.0
2006-07-05 09:35:00,146.777,146.792,146.726,146.74,363400000.0
2006-07-05 09:40:00,146.735,146.735,146.621,146.621,489099993.0
2006-07-05 09:45:00,146.606,146.606,146.543,146.567,398399997.0
2006-07-05 09:50:00,146.575,146.727,146.575,146.725,409300002.0
2006-07-05 09:55:00,146.727,146.733,146.691,146.725,459100002.0
2006-07-05 10:00:00,146.728,146.788,146.728,146.751,428700001.0
2006-07-05 10:05:00,146.746,146.796,146.733,146.782,607799991.0
2006-07-05 10:10:00,146.783,146.816,146.76,146.813,474000000.0
2006-07-05 10:15:00,146.817,146.827,146.774,146.795,527000003.0
2006-07-05 10:20:00,146.791,146.791,146.714,146.723,619100000.0
2006-07-05 10:25:00,146.722,146.736,146.668,146.703,599500005.0
2006-07-05 10:30:00,146.709,146.744,146.679,146.736,434300001.0
2006-07-05 10:35:00,146.737,146.829,146.733,146.829,514500002.0
2006-07-05 10:40:00,146.842,146.917,146.831,146.904,507499996.0
2006-07-05 10:45:00,146.914,146.922,146.845,146.852,572900004.0
2006-07-05 10:50:00,146.848,146.89,146.846,146.885,611500004.0
2006-07-05 10:55:00,146.885,146.924,146.848,146.887,339400002.0
2006-07-05 11:00:00,146.89,146.89,146.833,146.855,405100003.0
2006-07-05 11:05:00,146.866,146.866,146.789,146.828,306899999.0
2006-07-05 11:10:00,146.815,146.851,146.802,146.832,601800001.0
2006-07-05 11:15:00,146.827,146.886,146.812,146.83,413699995.0
2006-07-05 11:20:00,146.835,146.886,146.824,146.87,423699999.0
2006-07-05 11:25:00,146.868,146.891,146.855,146.866,481599999.0
2006-07-05 11:30:00,146.874,146.885,146.857,146.863,501100001.0
2006-07-05 11:35:00,146.863,146.91,146.839,146.877,460599996.0
2006-07-05 11:40:00,146.866,146.908,146.863,146.886,436699992.0
2006-07-05 11:45:00,146.879,146.887,146.84,146.85,638999997.0
2006-07-05 11:50:00,146.838,146.849,146.785,146.786,424999997.0
2006-07-05 11:55:00,146.781,146.784,146.706,146.719,483300002.0
2006-07-05 12:00:00,146.707,146.707,146.663,146.7,540599999.0
2006-07-05 12:05:00,146.682,146.717,146.654,146.706,468199997.0
2006-07-05 12:10:00,146.715,146.729,146.68,146.687,621499996.0
2006-07-05 12:15:00,146.695,146.715,146.681,146.715,453099996.0
2006-07-05 12:20:00,146.717,146.717,146.67,146.677,500500003.0
2006-07-05 12:25:00,146.681,146.7,146.636,146.695,515700001.0
2006-07-05 12:30:00,146.695,146.751,146.686,146.715,330000001.0
2006-07-05 12:35:00,146.718,146.72,146.683,146.699,612999996.0
2006-07-05 12:40:00,146.695,146.706,146.669,146.678,622100005.0
2006-07-05 12:45:00,146.688,146.721,146.67,146.717,581899992.0
2006-07-05 12:50:00,146.716,146.746,146.688,146.726,497800000.0
2006-07-05 12:55:00,146.728,146.765,146.709,146.765,482300003.0
2006-07-05 13:00:00,146.773,146.838,146.761,146.833,450100001.0
2006-07-05 13:05:00,146.84,146.86,146.788,146.818,365000002.0
2006-07-05 13:10:00,146.804,146.804,146.76,146.78,564799996.0
2006-07-05 13:15:00,146.776,146.79,146.758,146.762,551700001.0
2006-07-05 13:20:00,146.771,146.807,146.748,146.764,334600001.0
2006-07-05 13:25:00,146.753,146.788,146.727,146.769,401999999.0
2006-07-05 13:30:00,146.772,146.778,146.687,146.696,304299999.0
2006-07-05 13:35:00,146.691,146.714,146.686,146.687,485800001.0
2006-07-05 13:40:00,146.686,146.721,146.657,146.665,369499995.0
2006-07-05 13:45:00,146.669,146.679,146.634,146.642,596999998.0
2006-07-05 13:50:00,146.635,146.693,146.635,146.657,351999998.0
2006-07-05 13:55:00,146.656,146.705,146.656,146.685,426699999.0
2006-07-05 14:00:00,146.687,146.704,146.673,146.689,418899998.0
2006-07-05 14:05:00,146.688,146.702,146.648,146.649,671899996.0
2006-07-05 14:10:00,146.654,146.717,146.649,146.717,563499997.0
2006-07-05 14:15:00,146.731,146.788,146.689,146.746,549100002.0
2006-07-05 14:20:00,146.734,146.791,146.711,146.744,556299993.0
2006-07-05 14:25:00,146.748,146.784,146.698,146.762,503199996.0
2006-07-05 14:30:00,146.777,146.796,146.733,146.79,483999993.0
2006-07-05 14:35:00,146.792,146.804,146.762,146.786,573700002.0
2006-07-05 14:40:00,146.78,146.827,146.744,146.755,421699999.0
2006-07-05 14:45:00,146.753,146.792,146.729,146.78,681799989.0
2006-07-05 14:50:00,146.778,146.779,146.747,146.77,500600001.0
2006-07-05 14:55:00,146.77,146.786,146.742,146.743,458600000.0
2006-07-05 15:00:00,146.746,146.843,146.721,146.832,457900001.0
2006-07-05 15:05:00,146.823,146.845,146.784,146.797,651800001.0
2006-07-05 15:10:00,146.794,146.824,146.763,146.824,449200005.0
2006-07-05 15:15:00,146.796,146.868,146.791,146.828,535900000.0
2006-07-05 15:20:00,146.822,146.908,146.821,146.9,428300004.0
2006-07-05 15:25:00,146.909,146.913,146.815,146.86,455799997.0
2006-07-05 15:30:00,146.86,146.922,146.858,146.895,477700000.0
2006-07-05 15:35:00,146.903,146.939,146.891,146.925,471099995.0
2006-07-05 15:40:00,146.919,146.926,146.864,146.913,534299999.0
2006-07-05 15:45:00,146.92,146.925,146.871,146.879,522399994.0
2006-07-05 15:50:00,146.88,146.895,146.864,146.883,542399994.0
2006-07-05 15:55:00,146.882,146.91,146.846,146.848,555099993.0
2006-07-05 16:00:00,146.862,146.916,146.677,146.916,346100000.0
2006-07-05 16:05:00,146.913,146.946,146.876,146.946,530300004.0
2006-07-05 16:10:00,146.956,147.006,146.951,147.006,531500002.0
2006-07-05 16:15:00,146.985,146.998,146.936,146.936,737299999.0
2006-07-05 16:20:00,146.925,146.951,146.914,146.938,401700000.0
2006-07-05 16:25:00,146.949,146.999,146.934,146.981,536099999.0
2006-07-05 16:30:00,146.998,147.029,146.966,147.023,641900007.0
2006-07-05 16:35:00,147.025,147.048,146.984,147.013,334900000.0
2006-07-05 16:40:00,147.004,147.033,147.001,147.005,514800002.0
2006-07-05 16:45:00,147.013,147.062,147.013,147.055,471199995.0
2006-07-05 16:50:00,147.058,147.058,147.013,147.045,491099994.0
2006-07-05 16:55:00,147.047,147.148,147.03,147.127,444099997.0
2006-07-05 17:00:00,147.133,147.183,147.109,147.135,590899999.0
2006-07-05 17:05:00,147.132,147.156,147.107,147.145,522000004.0
2006-07-05 17:10:00,147.147,147.173,147.108,147.14,438599999.0
2006-07-05 17:15:00,147.149,147.183,147.139,147.149,517099995.0
2006-07-05 17:20:00,147.147,147.218,147.146,147.207,407499998.0
2006-07-05 17:25:00,147.207,147.209,147.153,147.209,407100000.0
2006-07-05 17:30:00,147.217,147.261,147.217,147.235,435199996.0
2006-07-05 17:35:00,147.242,147.244,147.193,147.225,328300002.0
2006-07-05 17:40:00,147.22,147.254,147.216,147.254,429300002.0
2006-07-05 17:45:00,147.249,147.249,147.172,147.188,392599999.0
2006-07-05 17:50:00,147.178,147.191,147.132,147.146,596899999.0
2006-07-05 17:55:00,147.152,147.163,147.107,147.151,444700001.0
2006-07-05 18:00:00,147.153,147.183,147.137,147.15,7163800003.0
2006-07-05 18:05:00,147.155,147.183,147.15,147.165,7815299979.0
2006-07-05 18:10:00,147.173,147.19,147.128,147.145,5047099993.0
2006-07-05 18:15:00,147.143,147.167,147.13,147.147,5304399971.0
2006-07-05 18:20:00,147.149,147.167,147.127,147.163,6058999977.0
2006-07-05 18:25:00,147.172,147.182,147.16,147.164,4547400007.0
2006-07-05 18:30:00,147.155,147.173,147.141,147.163,5223100003.0
2006-07-05 18:35:00,147.173,147.182,147.142,147.155,3251100007.0
2006-07-05 18:40:00,147.15,147.169,147.125,147.135,2708799997.0
2006-07-05 18:45:00,147.128,147.133,147.091,147.101,2592899990.0
2006-07-05 18:50:00,147.102,147.125,147.088,147.107,3904999980.0
2006-07-05 18:55:00,147.106,147.125,147.097,147.12,3493699986.0
2006-07-05 19:00:00,147.115,147.132,147.092,147.12,1712500003.0
2006-07-05 19:05:00,147.128,147.135,147.105,147.118,3910699987.0
2006-07-05 19:10:00,147.127,147.145,147.118,147.121,1346400001.0
2006-07-05 19:15:00,147.115,147.159,147.113,147.146,2798399994.0
2006-07-05 19:20:00,147.149,147.167,147.125,147.157,2757399991.0
2006-07-05 19:25:00,147.152,147.164,147.139,147.161,3317799995.0
2006-07-05 19:30:00,147.165,147.182,147.16,147.176,3480599986.0
2006-07-05 19:35:00,147.172,147.203,147.159,147.173,2446499995.0
2006-07-05 19:40:00,147.178,147.197,147.15,147.15,2283699991.0
2006-07-05 19:45:00,147.145,147.17,147.133,147.147,1804599995.0
2006-07-05 19:50:00,147.142,147.144,147.127,147.134,1793399992.0
2006-07-05 19:55:00,147.142,147.185,147.126,147.173,2646699982.0
2006-07-05 20:00:00,147.173,147.271,147.165,147.271,1650500001.0
2006-07-05 20:05:00,147.27,147.271,147.195,147.215,2710000005.0
2006-07-05 20:10:00,147.205,147.23,147.189,147.216,2436499992.0
2006-07-05 20:15:00,147.224,147.233,147.206,147.218,1939899996.0
2006-07-05 20:20:00,147.219,147.252,147.219,147.25,1832899992.0
2006-07-05 20:25:00,147.248,147.269,147.234,147.241,3676699979.0
2006-07-05 20:30:00,147.243,147.257,147.192,147.203,5131699990.0
2006-07-05 20:35:00,147.206,147.271,147.206,147.266,3041399996.0
2006-07-05 20:40:00,147.262,147.28,147.25,147.27,2651300002.0
2006-07-05 20:45:00,147.275,147.282,147.256,147.27,3244199990.0
2006-07-05 20:50:00,147.261,147.289,147.242,147.286,2992199979.0
2006-07-05 20:55:00,147.288,147.316,147.285,147.311,4831999991.0
2006-07-05 21:00:00,147.324,147.352,147.307,147.327,3945699986.0
2006-07-05 21:05:00,147.332,147.349,147.284,147.285,2229799993.0
2006-07-05 21:10:00,147.284,147.288,147.257,147.271,2397899987.0
2006-07-05 21:15:00,147.272,147.335,147.267,147.307,2554799986.0
2006-07-05 21:20:00,147.307,147.337,147.301,147.331,3586100002.0
2006-07-05 21:25:00,147.339,147.372,147.316,147.356,1552999991.0
2006-07-05 21:30:00,147.352,147.369,147.337,147.346,1422600004.0
2006-07-05 21:35:00,147.344,147.349,147.325,147.341,981299997.0
2006-07-05 21:40:00,147.338,147.338,147.309,147.313,1683099997.0
2006-07-05 21:45:00,147.315,147.323,147.29,147.291,1623399996.0
2006-07-05 21:50:00,147.299,147.303,147.277,147.289,532600000.0
2006-07-05 21:55:00,147.293,147.293,147.239,147.25,350800001.0
2006-07-05 22:00:00,147.253,147.292,147.253,147.282,1269599996.0
2006-07-05 22:05:00,147.28,147.298,147.266,147.295,587000001.0
2006-07-05 22:10:00,147.293,147.304,147.28,147.293,740699994.0
2006-07-05 22:15:00,147.297,147.307,147.291,147.295,645799997.0
2006-07-05 22:20:00,147.297,147.299,147.245,147.254,652800003.0
2006-07-05 22:25:00,147.253,147.27,147.246,147.265,1418699995.0
2006-07-05 22:30:00,147.264,147.264,147.236,147.252,925899995.0
2006-07-05 22:35:00,147.246,147.275,147.242,147.269,1103599992.0
2006-07-05 22:40:00,147.272,147.29,147.245,147.254,1191999996.0
2006-07-05 22:45:00,147.255,147.265,147.244,147.263,986999994.0
2006-07-05 22:50:00,147.267,147.278,147.245,147.26,850899991.0
2006-07-05 22:55:00,147.259,147.277,147.21,147.22,789700001.0
2006-07-05 23:00:00,147.24,147.24,147.101,147.11,568700001.0
2006-07-05 23:05:00,147.136,147.21,147.127,147.172,509499996.0
2006-07-05 23:10:00,147.185,147.199,147.099,147.099,475599994.0
2006-07-05 23:15:00,147.12,147.153,147.085,147.131,551299996.0
2006-07-05 23:20:00,147.121,147.204,147.112,147.146,678699993.0
2006-07-05 23:25:00,147.148,147.222,147.133,147.175,374700001.0
2006-07-05 23:30:00,147.168,147.193,147.163,147.177,459300003.0
2006-07-05 23:35:00,147.179,147.192,147.17,147.18,297199998.0
2006-07-05 23:40:00,147.175,147.176,147.146,147.154,416000000.0
2006-07-05 23:45:00,147.15,147.164,147.131,147.146,441900004.0
2006-07-05 23:50:00,147.158,147.18,147.151,147.159,361100000.0
2006-07-05 23:55:00,147.162,147.171,147.156,147.17,285200003.0
2006-07-06 00:00:00,147.157,147.185,147.157,147.175,510900005.0
2006-07-06 00:05:00,147.171,147.252,147.171,147.249,372799998.0
2006-07-06 00:10:00,147.25,147.272,147.231,147.251,531400000.0
2006-07-06 00:15:00,147.245,147.251,147.218,147.231,520699998.0
2006-07-06 00:20:00,147.223,147.236,147.205,147.205,431799999.0
2006-07-06 00:25:00,147.214,147.214,147.17,147.183,544500000.0
2006-07-06 00:30:00,147.177,147.192,147.173,147.18,357200004.0
2006-07-06 00:35:00,147.179,147.238,147.174,147.205,426300003.0
2006-07-06 00:40:00,147.209,147.234,147.207,147.234,501699997.0
2006-07-06 00:45:00,147.231,147.231,147.191,147.202,347399999.0
2006-07-06 00:50:00,147.192,147.203,147.118,147.142,352499999.0
2006-07-06 00:55:00,147.142,147.181,147.137,147.137,481800003.0
2006-07-06 01:00:00,147.136,147.149,147.126,147.14,636199999.0
2006-07-06 01:05:00,147.141,147.147,147.078,147.098,359700003.0
2006-07-06 01:10:00,147.092,147.092,147.073,147.073,487399998.0
2006-07-06 01:15:00,147.094,147.113,147.076,147.113,405400006.0
2006-07-06 01:20:00,147.119,147.122,147.079,147.101,444899999.0
2006-07-06 01:25:00,147.104,147.119,147.077,147.103,335999998.0
2006-07-06 01:30:00,147.096,147.136,147.091,147.123,590199998.0
2006-07-06 01:35:00,147.128,147.146,147.107,147.128,404700004.0
2006-07-06 01:40:00,147.127,147.141,147.108,147.118,438199998.0
2006-07-06 01:45:00,147.11,147.143,147.103,147.11,406700004.0
2006-07-06 01:50:00,147.098,147.138,147.098,147.117,446899998.0
2006-07-06 01:55:00,147.128,147.168,147.116,147.14,427800000.0
2006-07-06 02:00:00,147.145,147.179,147.141,147.15,448599998.0
2006-07-06 02:05:00,147.144,147.153,147.098,147.11,317300000.0
2006-07-06 02:10:00,147.11,147.115,147.043,147.05,433999998.0
2006-07-06 02:15:00,147.048,147.08,147.044,147.08,440299995.0
2006-07-06 02:20:00,147.076,147.124,147.058,147.124,414300000.0
2006-07-06 02:25:00,147.102,147.118,147.076,147.085,380200003.0
2006-07-06 02:30:00,147.078,147.084,147.048,147.08,493099999.0
2006-07-06 02:35:00,147.086,147.088,147.042,147.072,565299992.0
2006-07-06 02:40:00,147.073,147.073,147.018,147.02,507600000.0
2006-07-06 02:45:00,147.02,147.051,147.019,147.019,567500003.0
2006-07-06 02:50:00,147.023,147.036,146.996,146.996,495500002.0
2006-07-06 02:55:00,146.995,147.13,146.99,147.124,479100008.0
2006-07-06 03:00:00,147.131,147.131,147.062,147.064,437599999.0
2006-07-06 03:05:00,147.068,147.093,147.053,147.073,429099992.0
2006-07-06 03:10:00,147.063,147.085,147.044,147.075,453799998.0
2006-07-06 03:15:00,147.08,147.092,147.065,147.084,589500003.0
2006-07-06 03:20:00,147.084,147.084,147.043,147.052,579499996.0
2006-07-06 03:25:00,147.043,147.047,147.005,147.015,553700003.0
2006-07-06 03:30:00,147.01,147.021,146.995,147.005,488999996.0
2006-07-06 03:35:00,147.005,147.022,146.992,147.015,347100000.0
2006-07-06 03:40:00,147.007,147.009,146.989,147.002,455400001.0
2006-07-06 03:45:00,147.002,147.03,146.988,147.017,359799999.0
2006-07-06 03:50:00,147.022,147.071,147.022,147.045,371999997.0
2006-07-06 03:55:00,147.042,147.057,147.029,147.056,419200000.0
2006-07-06 04:00:00,147.063,147.083,147.052,147.07,395399996.0
2006-07-06 04:05:00,147.071,147.095,147.063,147.092,664499999.0
2006-07-06 04:10:00,147.101,147.113,147.089,147.09,489099993.0
2006-07-06 04:15:00,147.085,147.087,147.056,147.068,451300000.0
2006-07-06 04:20:00,147.072,147.075,147.049,147.061,448300006.0
2006-07-06 04:25:00,147.05,147.072,147.044,147.044,271999998.0
2006-07-06 04:30:00,147.05,147.054,147.026,147.032,446499999.0
2006-07-06 04:35:00,147.021,147.043,147.021,147.028,461900002.0
2006-07-06 04:40:00,147.044,147.048,147.029,147.032,464700000.0
2006-07-06 04:45:00,147.031,147.067,147.03,147.049,453999997.0
2006-07-06 04:50:00,147.042,147.057,147.04,147.052,340699998.0
2006-07-06 04:55:00,147.049,147.05,147.002,147.01,496000000.0
2006-07-06 05:00:00,147.013,147.037,147.004,147.027,463399999.0
2006-07-06 05:05:00,147.022,147.058,147.022,147.058,379199997.0
2006-07-06 05:10:00,147.059,147.076,147.039,147.05,385000004.0
2006-07-06 05:15:00,147.055,147.055,147.024,147.045,288499997.0
2006-07-06 05:20:00,147.048,147.053,147.032,147.044,414899999.0
2006-07-06 05:25:00,147.04,147.053,147.037,147.042,362599996.0
2006-07-06 05:30:00,147.039,147.07,147.035,147.054,293799997.0
2006-07-06 05:35:00,147.052,147.059,147.017,147.026,361199997.0
2006-07-06 05:40:00,147.03,147.058,147.022,147.058,358800001.0
2006-07-06 05:45:00,147.053,147.07,147.04,147.064,346299995.0
2006-07-06 05:50:00,147.067,147.073,147.045,147.062,417000000.0
2006-07-06 05:55:00,147.059,147.059,147.029,147.052,330900000.0
2006-07-06 06:00:00,147.047,147.058,147.029,147.037,403599998.0
2006-07-06 06:05:00,147.045,147.045,147.019,147.027,388399998.0
2006-07-06 06:10:00,147.023,147.074,147.018,147.06,525900000.0
2006-07-06 06:15:00,147.053,147.053,147.026,147.03,311899999.0
2006-07-06 06:20:00,147.019,147.052,147.014,147.047,480500002.0
2006-07-06 06:25:00,147.06,147.082,147.051,147.082,453300004.0
2006-07-06 06:30:00,147.083,147.087,147.057,147.074,459299999.0
2006-07-06 06:35:00,147.069,147.096,147.049,147.062,457999996.0
2006-07-06 06:40:00,147.054,147.111,147.054,147.077,481400000.0
2006-07-06 06:45:00,147.082,147.087,147.062,147.067,470099996.0
2006-07-06 06:50:00,147.073,147.101,147.06,147.092,407599994.0
2006-07-06 06:55:00,147.097,147.111,147.07,147.088,669399996.0
2006-07-06 07:00:00,147.095,147.119,147.082,147.097,585500008.0
2006-07-06 07:05:00,147.074,147.129,147.074,147.123,483300003.0
2006-07-06 07:10:00,147.129,147.129,147.09,147.101,436099998.0
2006-07-06 07:15:00,147.093,147.122,147.086,147.11,366800001.0
2006-07-06 07:20:00,147.103,147.131,147.103,147.131,370699999.0
2006-07-06 07:25:00,147.125,147.136,147.069,147.073,398999998.0
2006-07-06 07:30:00,147.069,147.082,147.012,147.053,457100002.0
2006-07-06 07:35:00,147.047,147.052,147.007,147.022,292099998.0
2006-07-06 07:40:00,147.017,147.053,147.013,147.052,439000002.0
2006-07-06 07:45:00,147.045,147.06,147.035,147.043,214699999.0
2006-07-06 07:50:00,147.051,147.051,147.007,147.008,352399997.0
2006-07-06 07:55:00,147.014,147.031,146.993,147.02,400400001.0
2006-07-06 08:00:00,147.019,147.078,147.013,147.053,490700001.0
2006-07-06 08:05:00,147.062,147.078,147.027,147.027,306699999.0
2006-07-06 08:10:00,147.036,147.043,146.999,147.028,428699999.0
2006-07-06 08:15:00,147.025,147.048,147.011,147.028,355200002.0
2006-07-06 08:20:00,147.038,147.065,147.0,147.065,662799999.0
2006-07-06 08:25:00,147.062,147.067,147.033,147.058,496500002.0
2006-07-06 08:30:00,147.056,147.063,147.035,147.048,600800003.0
2006-07-06 08:35:00,147.036,147.059,147.021,147.059,446300006.0
2006-07-06 08:40:00,147.06,147.112,147.054,147.077,498400000.0
2006-07-06 08:45:00,147.075,147.075,147.046,147.062,401200002.0
2006-07-06 08:50:00,147.057,147.088,147.04,147.078,552699993.0
2006-07-06 08:55:00,147.085,147.089,147.062,147.084,530199992.0
2006-07-06 09:00:00,147.076,147.127,147.069,147.118,400799997.0
2006-07-06 09:05:00,147.113,147.161,147.113,147.16,533400001.0
2006-07-06 09:10:00,147.14,147.153,147.113,147.128,557599993.0
2006-07-06 09:15:00,147.136,147.144,147.123,147.129,405899998.0
2006-07-06 09:20:00,147.128,147.159,147.12,147.157,358199997.0
2006-07-06 09:25:00,147.155,147.212,147.155,147.204,484800001.0
2006-07-06 09:30:00,147.206,147.227,147.203,147.209,482199999.0
2006-07-06 09:35:00,147.2,147.224,147.158,147.17,497199997.0
2006-07-06 09:40:00,147.18,147.204,147.136,147.173,386099999.0
2006-07-06 09:45:00,147.183,147.198,147.168,147.188,590699995.0
2006-07-06 09:50:00,147.188,147.212,147.181,147.201,343999998.0
2006-07-06 09:55:00,147.204,147.243,147.187,147.24,743699997.0
2006-07-06 10:00:00,147.234,147.247,147.183,147.183,434700001.0
2006-07-06 10:05:00,147.167,147.18,147.134,147.134,442600002.0
2006-07-06 10:10:00,147.14,147.165,147.122,147.158,462799995.0
2006-07-06 10:15:00,147.162,147.163,147.121,147.138,538899998.0
2006-07-06 10:20:00,147.14,147.182,147.127,147.167,504000002.0
2006-07-06 10:25:00,147.173,147.203,147.167,147.177,633500000.0
2006-07-06 10:30:00,147.173,147.217,147.161,147.196,338699996.0
2006-07-06 10:35:00,147.188,147.244,147.188,147.224,560399993.0
2006-07-06 10:40:00,147.221,147.234,147.203,147.233,646100003.0
2006-07-06 10:45:00,147.23,147.251,147.219,147.245,523200001.0
2006-07-06 10:50:00,147.245,147.25,147.178,147.196,520200002.0
2006-07-06 10:55:00,147.196,147.244,147.168,147.239,504999996.0
2006-07-06 11:00:00,147.253,147.253,147.218,147.218,463000000.0
2006-07-06 11:05:00,147.228,147.232,147.195,147.201,529599999.0
2006-07-06 11:10:00,147.202,147.207,147.159,147.176,533800003.0
2006-07-06 11:15:00,147.181,147.231,147.163,147.225,574700002.0
2006-07-06 11:20:00,147.22,147.233,147.196,147.196,642500001.0
2006-07-06 11:25:00,147.2,147.205,147.18,147.19,418800000.0
2006-07-06 11:30:00,147.191,147.243,147.188,147.207,477100003.0
2006-07-06 11:35:00,147.201,147.208,147.138,147.178,413400001.0
2006-07-06 11:40:00,147.175,147.192,147.144,147.15,564500002.0
2006-07-06 11:45:00,147.15,147.168,147.135,147.165,449199999.0
2006-07-06 11:50:00,147.155,147.173,147.142,147.162,590600001.0
2006-07-06 11:55:00,147.177,147.199,147.157,147.188,408099997.0
2006-07-06 12:00:00,147.184,147.198,147.178,147.19,510999998.0
2006-07-06 12:05:00,147.185,147.188,147.157,147.157,477099998.0
2006-07-06 12:10:00,147.162,147.17,147.13,147.149,439999996.0
2006-07-06 12:15:00,147.155,147.155,147.112,147.128,483099997.0
2006-07-06 12:20:00,147.124,147.139,147.108,147.125,469500006.0
2006-07-06 12:25:00,147.124,147.131,147.106,147.119,377299999.0
2006-07-06 12:30:00,147.12,147.166,147.114,147.164,523800000.0
2006-07-06 12:35:00,147.173,147.183,147.125,147.131,384099998.0
2006-07-06 12:40:00,147.135,147.144,147.059,147.085,528199999.0
2006-07-06 12:45:00,147.085,147.115,147.062,147.065,499700001.0
2006-07-06 12:50:00,147.072,147.077,147.031,147.049,549600002.0
2006-07-06 12:55:00,147.044,147.044,146.95,147.004,417299998.0
2006-07-06 13:00:00,147.015,147.056,147.006,147.051,504899999.0
2006-07-06 13:05:00,147.034,147.057,147.034,147.047,308899998.0
2006-07-06 13:10:00,147.036,147.05,147.021,147.036,497600001.0
2006-07-06 13:15:00,147.038,147.057,147.031,147.053,462699994.0
2006-07-06 13:20:00,147.082,147.143,147.069,147.143,461400001.0
2006-07-06 13:25:00,147.135,147.149,147.123,147.128,529999998.0
2006-07-06 13:30:00,147.125,147.126,147.059,147.068,445600001.0
2006-07-06 13:35:00,147.06,147.099,147.06,147.071,441399998.0
2006-07-06 13:40:00,147.068,147.11,147.068,147.081,473899998.0
2006-07-06 13:45:00,147.072,147.121,147.051,147.102,667599996.0
2006-07-06 13:50:00,147.1,147.136,147.093,147.127,375899998.0
2006-07-06 13:55:00,147.124,147.146,147.114,147.127,527200006.0
2006-07-06 14:00:00,147.135,147.148,147.076,147.077,528699996.0
2006-07-06 14:05:00,147.057,147.072,147.025,147.025,455300004.0
2006-07-06 14:10:00,147.031,147.059,147.029,147.048,457400003.0
2006-07-06 14:15:00,147.052,147.112,147.035,147.091,429899997.0
2006-07-06 14:20:00,147.101,147.137,147.1,147.113,513699992.0
2006-07-06 14:25:00,147.105,147.105,147.041,147.041,522999996.0
2006-07-06 14:30:00,147.05,147.341,147.034,147.322,412200000.0
2006-07-06 14:35:00,147.321,147.37,147.295,147.37,489199996.0
2006-07-06 14:40:00,147.373,147.385,147.308,147.368,505500003.0
2006-07-06 14:45:00,147.343,147.38,147.289,147.289,568400000.0
2006-07-06 14:50:00,147.281,147.293,147.261,147.281,502700003.0
2006-07-06 14:55:00,147.272,147.272,147.126,147.126,603099999.0
2006-07-06 15:00:00,147.125,147.141,147.076,147.082,436000003.0
2006-07-06 15:05:00,147.077,147.086,146.916,147.012,484999999.0
2006-07-06 15:10:00,147.009,147.037,146.99,147.017,474199999.0
2006-07-06 15:15:00,146.999,147.027,146.976,146.976,436500001.0
2006-07-06 15:20:00,146.948,146.948,146.783,146.856,512900001.0
2006-07-06 15:25:00,146.861,146.88,146.817,146.861,519099996.0
2006-07-06 15:30:00,146.856,146.88,146.846,146.859,502100004.0
2006-07-06 15:35:00,146.867,146.867,146.791,146.812,489100001.0
2006-07-06 15:40:00,146.809,146.87,146.809,146.843,542599993.0
2006-07-06 15:45:00,146.849,146.853,146.76,146.803,388500000.0
2006-07-06 15:50:00,146.813,146.847,146.786,146.847,552899996.0
2006-07-06 15:55:00,146.848,146.857,146.803,146.825,578999995.0
2006-07-06 16:00:00,146.808,146.934,146.785,146.913,539500001.0
2006-07-06 16:05:00,146.906,146.924,146.865,146.9,554599997.0
2006-07-06 16:10:00,146.898,146.899,146.845,146.845,500399998.0
2006-07-06 16:15:00,146.845,146.856,146.767,146.772,527199991.0
2006-07-06 16:20:00,146.769,146.77,146.73,146.75,488899999.0
2006-07-06 16:25:00,146.748,146.757,146.723,146.732,432400002.0
2006-07-06 16:30:00,146.749,146.763,146.634,146.636,609899997.0
2006-07-06 16:35:00,146.643,146.685,146.621,146.655,492700000.0
2006-07-06 16:40:00,146.652,146.744,146.652,146.718,534500004.0
2006-07-06 16:45:00,146.726,146.729,146.687,146.695,439699998.0
2006-07-06 16:50:00,146.71,146.752,146.696,146.752,446000000.0
2006-07-06 16:55:00,146.755,146.815,146.734,146.8,514699997.0
2006-07-06 17:00:00,146.794,146.811,146.789,146.805,547000002.0
2006-07-06 17:05:00,146.805,146.851,146.805,146.843,584900006.0
2006-07-06 17:10:00,146.841,146.869,146.82,146.845,450200003.0
2006-07-06 17:15:00,146.836,146.837,146.796,146.8,520399998.0
2006-07-06 17:20:00,146.804,146.821,146.784,146.795,425700005.0
2006-07-06 17:25:00,146.784,146.795,146.759,146.764,464699999.0
2006-07-06 17:30:00,146.767,146.788,146.757,146.788,637400003.0
2006-07-06 17:35:00,146.8,146.809,146.77,146.79,459199998.0
2006-07-06 17:40:00,146.788,146.852,146.777,146.852,604200000.0
2006-07-06 17:45:00,146.847,146.852,146.821,146.845,512900000.0
2006-07-06 17:50:00,146.846,146.881,146.791,146.868,571399994.0
2006-07-06 17:55:00,146.867,146.922,146.845,146.915,294500001.0
2006-07-06 18:00:00,146.903,146.924,146.869,146.913,5602200000.0
2006-07-06 18:05:00,146.907,146.938,146.898,146.925,7822199996.0
2006-07-06 18:10:00,146.93,146.945,146.859,146.88,5154999996.0
2006-07-06 18:15:00,146.88,146.896,146.867,146.87,5071999978.0
2006-07-06 18:20:00,146.872,146.88,146.848,146.849,6359299969.0
2006-07-06 18:25:00,146.854,146.886,146.851,146.886,4422399983.0
2006-07-06 18:30:00,146.891,146.923,146.879,146.88,5704599981.0
2006-07-06 18:35:00,146.893,146.91,146.876,146.905,3349499992.0
2006-07-06 18:40:00,146.901,146.923,146.885,146.92,2877900001.0
2006-07-06 18:45:00,146.921,146.935,146.911,146.914,2364600010.0
2006-07-06 18:50:00,146.911,146.923,146.861,146.869,3798200000.0
2006-07-06 18:55:00,146.87,146.91,146.86,146.91,3218599998.0
2006-07-06 19:00:00,146.908,146.951,146.889,146.951,2185299993.0
2006-07-06 19:05:00,146.959,147.025,146.942,147.01,4028099986.0
2006-07-06 19:10:00,147.015,147.05,147.0,147.048,1507500006.0
2006-07-06 19:15:00,147.047,147.173,147.047,147.122,2724399994.0
2006-07-06 19:20:00,147.126,147.138,147.046,147.055,2668299990.0
2006-07-06 19:25:00,147.053,147.076,147.042,147.06,3614200002.0
2006-07-06 19:30:00,147.061,147.112,147.052,147.089,3567999994.0
2006-07-06 19:35:00,147.087,147.1,147.054,147.054,2636700003.0
2006-07-06 19:40:00,147.054,147.071,147.044,147.052,2584899995.0
2006-07-06 19:45:00,147.055,147.078,147.047,147.052,1731899994.0
2006-07-06 19:50:00,147.05,147.063,147.046,147.06,2056899982.0
2006-07-06 19:55:00,147.06,147.063,147.036,147.05,2747500009.0
2006-07-06 20:00:00,147.067,147.107,147.042,147.055,1783400005.0
2006-07-06 20:05:00,147.051,147.053,147.015,147.028,2328700008.0
2006-07-06 20:10:00,147.012,147.07,147.001,147.042,2622100000.0
2006-07-06 20:15:00,147.045,147.058,147.019,147.019,1854700000.0
2006-07-06 20:20:00,147.018,147.044,147.007,147.04,1711699999.0
2006-07-06 20:25:00,147.04,147.058,147.028,147.055,3359699977.0
2006-07-06 20:30:00,147.05,147.06,147.016,147.033,5052599995.0
2006-07-06 20:35:00,147.032,147.101,147.018,147.088,2804599984.0
2006-07-06 20:40:00,147.08,147.093,147.071,147.093,3049399992.0
2006-07-06 20:45:00,147.104,147.119,147.09,147.105,3132000002.0
2006-07-06 20:50:00,147.096,147.114,147.092,147.103,3098399983.0
2006-07-06 20:55:00,147.099,147.126,147.088,147.124,4974499992.0
2006-07-06 21:00:00,147.125,147.147,147.113,147.124,4299399990.0
2006-07-06 21:05:00,147.125,147.135,147.112,147.12,2258699997.0
2006-07-06 21:10:00,147.12,147.138,147.106,147.13,2922900004.0
2006-07-06 21:15:00,147.128,147.15,147.119,147.139,2874300000.0
2006-07-06 21:20:00,147.14,147.162,147.13,147.148,3654499978.0
2006-07-06 21:25:00,147.144,147.144,147.083,147.098,1555499993.0
2006-07-06 21:30:00,147.091,147.107,147.082,147.1,1495100005.0
2006-07-06 21:35:00,147.103,147.136,147.091,147.135,918499997.0
2006-07-06 21:40:00,147.138,147.156,147.13,147.133,1750399998.0
2006-07-06 21:45:00,147.132,147.138,147.119,147.128,1552000002.0
2006-07-06 21:50:00,147.135,147.146,147.1,147.11,550700001.0
2006-07-06 21:55:00,147.111,147.111,147.095,147.105,513300001.0
2006-07-06 22:00:00,147.105,147.133,147.084,147.133,1605300005.0
2006-07-06 22:05:00,147.134,147.141,147.117,147.129,711899997.0
2006-07-06 22:10:00,147.129,147.143,147.114,147.13,731200001.0
2006-07-06 22:15:00,147.127,147.137,147.107,147.114,771299992.0
2006-07-06 22:20:00,147.112,147.136,147.11,147.13,635399994.0
2006-07-06 22:25:00,147.126,147.133,147.108,147.108,1166499989.0
2006-07-06 22:30:00,147.108,147.129,147.09,147.1,840800000.0
2006-07-06 22:35:00,147.097,147.118,147.082,147.085,1349099992.0
2006-07-06 22:40:00,147.085,147.13,147.083,147.129,1181499999.0
2006-07-06 22:45:00,147.129,147.135,147.109,147.121,931300005.0
2006-07-06 22:50:00,147.119,147.127,147.093,147.107,803199996.0
2006-07-06 22:55:00,147.104,147.119,147.075,147.085,671600002.0
2006-07-06 23:00:00,147.105,147.107,147.033,147.033,565599997.0
2006-07-06 23:05:00,147.029,147.129,147.029,147.129,392799999.0
2006-07-06 23:10:00,147.14,147.143,147.065,147.122,572400001.0
2006-07-06 23:15:00,147.127,147.134,147.043,147.099,500099997.0
2006-07-06 23:20:00,147.105,147.12,147.046,147.117,538500003.0
2006-07-06 23:25:00,147.098,147.114,147.017,147.026,380199998.0
2006-07-06 23:30:00,147.057,147.102,147.003,147.086,510600000.0
2006-07-06 23:35:00,147.096,147.096,147.054,147.075,499100004.0
2006-07-06 23:40:00,147.07,147.08,147.059,147.076,388800000.0
2006-07-06 23:45:00,147.073,147.079,147.063,147.067,513299994.0
2006-07-06 23:50:00,147.075,147.08,147.055,147.063,403799995.0
2006-07-06 23:55:00,147.061,147.068,147.053,147.065,451699997.0
2006-07-07 00:00:00,147.05,147.083,147.048,147.08,334299999.0
2006-07-07 00:05:00,147.082,147.144,147.075,147.134,386399997.0
2006-07-07 00:10:00,147.13,147.146,147.125,147.13,215699999.0
2006-07-07 00:15:00,147.135,147.135,147.117,147.13,521700003.0
2006-07-07 00:20:00,147.13,147.173,147.066,147.171,567599996.0
2006-07-07 00:25:00,147.198,147.209,147.081,147.188,211700000.0
2006-07-07 00:30:00,147.188,147.202,147.183,147.185,438800004.0
2006-07-07 00:35:00,147.185,147.21,147.18,147.21,469399997.0
2006-07-07 00:40:00,147.205,147.219,147.188,147.216,393600001.0
2006-07-07 00:45:00,147.217,147.243,147.214,147.23,421799996.0
2006-07-07 00:50:00,147.223,147.235,147.183,147.21,507400000.0
2006-07-07 00:55:00,147.205,147.241,147.205,147.233,463700004.0
2006-07-07 01:00:00,147.235,147.258,147.217,147.227,450700001.0
2006-07-07 01:05:00,147.226,147.23,147.186,147.223,417899997.0
2006-07-07 01:10:00,147.22,147.221,147.177,147.186,495199999.0
2006-07-07 01:15:00,147.187,147.193,147.158,147.183,345500004.0
2006-07-07 01:20:00,147.185,147.208,147.18,147.19,437099998.0
2006-07-07 01:25:00,147.201,147.208,147.163,147.172,366400003.0
2006-07-07 01:30:00,147.171,147.18,147.152,147.157,622099996.0
2006-07-07 01:35:00,147.167,147.2,147.151,147.19,518200002.0
2006-07-07 01:40:00,147.197,147.216,147.188,147.211,411300000.0
2006-07-07 01:45:00,147.212,147.222,147.196,147.219,347799992.0
2006-07-07 01:50:00,147.214,147.236,147.198,147.215,469299998.0
2006-07-07 01:55:00,147.23,147.23,147.202,147.21,387799999.0
2006-07-07 02:00:00,147.21,147.231,147.199,147.218,586300003.0
2006-07-07 02:05:00,147.203,147.241,147.203,147.228,472800001.0
2006-07-07 02:10:00,147.23,147.242,147.176,147.176,529899996.0
2006-07-07 02:15:00,147.176,147.176,147.108,147.121,576199997.0
2006-07-07 02:20:00,147.131,147.139,147.107,147.127,360300000.0
2006-07-07 02:25:00,147.119,147.129,147.109,147.118,392999997.0
2006-07-07 02:30:00,147.113,147.137,147.1,147.127,475900002.0
2006-07-07 02:35:00,147.119,147.163,147.115,147.137,410999998.0
2006-07-07 02:40:00,147.139,147.155,147.129,147.143,530699992.0
2006-07-07 02:45:00,147.155,147.174,147.149,147.16,544700000.0
2006-07-07 02:50:00,147.161,147.195,147.149,147.19,636800003.0
2006-07-07 02:55:00,147.191,147.192,147.154,147.154,589899999.0
2006-07-07 03:00:00,147.159,147.167,147.147,147.156,444000005.0
2006-07-07 03:05:00,147.159,147.16,147.129,147.134,532999996.0
2006-07-07 03:10:00,147.132,147.156,147.121,147.141,275100000.0
2006-07-07 03:15:00,147.135,147.142,147.121,147.124,570999996.0
2006-07-07 03:20:00,147.119,147.144,147.11,147.11,547700006.0
2006-07-07 03:25:00,147.108,147.108,147.074,147.082,400100002.0
2006-07-07 03:30:00,147.079,147.102,147.079,147.086,331499999.0
2006-07-07 03:35:00,147.085,147.104,147.079,147.101,263400002.0
2006-07-07 03:40:00,147.1,147.108,147.081,147.085,354900000.0
2006-07-07 03:45:00,147.089,147.105,147.084,147.09,394299990.0
2006-07-07 03:50:00,147.093,147.114,147.093,147.105,408200000.0
2006-07-07 03:55:00,147.106,147.124,147.083,147.095,366200002.0
2006-07-07 04:00:00,147.098,147.1,147.077,147.095,517800001.0
2006-07-07 04:05:00,147.09,147.121,147.09,147.103,394199999.0
2006-07-07 04:10:00,147.096,147.106,147.087,147.089,288799999.0
2006-07-07 04:15:00,147.08,147.116,147.065,147.114,388500006.0
2006-07-07 04:20:00,147.117,147.117,147.088,147.097,502600000.0
2006-07-07 04:25:00,147.09,147.119,147.088,147.115,414199999.0
2006-07-07 04:30:00,147.118,147.118,147.08,147.098,489200003.0
2006-07-07 04:35:00,147.092,147.111,147.08,147.083,284699998.0
2006-07-07 04:40:00,147.091,147.091,147.049,147.062,503900002.0
2006-07-07 04:45:00,147.052,147.087,147.045,147.087,579400005.0
2006-07-07 04:50:00,147.078,147.106,147.072,147.084,298900000.0
2006-07-07 04:55:00,147.077,147.114,147.077,147.113,605900006.0
2006-07-07 05:00:00,147.117,147.124,147.093,147.118,353599997.0
2006-07-07 05:05:00,147.116,147.125,147.095,147.124,456900000.0
2006-07-07 05:10:00,147.12,147.151,147.11,147.145,358199996.0
2006-07-07 05:15:00,147.144,147.156,147.128,147.155,278900001.0
2006-07-07 05:20:00,147.168,147.175,147.142,147.142,492899990.0
2006-07-07 05:25:00,147.132,147.133,147.1,147.115,584300003.0
2006-07-07 05:30:00,147.097,147.121,147.073,147.12,304599999.0
2006-07-07 05:35:00,147.118,147.122,147.097,147.102,259400001.0
2006-07-07 05:40:00,147.103,147.124,147.091,147.12,405500002.0
2006-07-07 05:45:00,147.125,147.136,147.106,147.112,317399996.0
2006-07-07 05:50:00,147.11,147.124,147.081,147.086,392900001.0
2006-07-07 05:55:00,147.083,147.095,147.049,147.052,372200003.0
2006-07-07 06:00:00,147.042,147.053,147.028,147.05,479700000.0
2006-07-07 06:05:00,147.057,147.061,147.033,147.055,546000002.0
2006-07-07 06:10:00,147.059,147.071,147.055,147.065,377499996.0
2006-07-07 06:15:00,147.073,147.073,147.028,147.04,475800000.0
2006-07-07 06:20:00,147.04,147.063,147.028,147.047,446199999.0
2006-07-07 06:25:00,147.054,147.073,147.042,147.063,259200002.0
2006-07-07 06:30:00,147.067,147.081,147.048,147.053,547900001.0
2006-07-07 06:35:00,147.055,147.069,147.044,147.049,286099998.0
2006-07-07 06:40:00,147.037,147.048,147.032,147.037,578200003.0
2006-07-07 06:45:00,147.052,147.068,147.025,147.03,405400002.0
2006-07-07 06:50:00,147.035,147.058,147.015,147.015,417899999.0
2006-07-07 06:55:00,147.012,147.037,146.997,147.033,543200001.0
2006-07-07 07:00:00,147.048,147.054,147.031,147.048,528899998.0
2006-07-07 07:05:00,147.036,147.052,147.03,147.049,551600000.0
2006-07-07 07:10:00,147.056,147.059,147.042,147.052,371100001.0
2006-07-07 07:15:00,147.04,147.051,147.032,147.038,400199998.0
2006-07-07 07:20:00,147.028,147.042,147.02,147.037,330599998.0
2006-07-07 07:25:00,147.032,147.046,147.025,147.034,418600004.0
2006-07-07 07:30:00,147.032,147.053,147.026,147.053,545899997.0
2006-07-07 07:35:00,147.047,147.048,147.016,147.027,506499999.0
2006-07-07 07:40:00,147.02,147.025,147.002,147.02,478999997.0
2006-07-07 07:45:00,147.015,147.035,147.009,147.032,406200002.0
2006-07-07 07:50:00,147.037,147.049,147.024,147.037,339299997.0
2006-07-07 07:55:00,147.04,147.047,147.012,147.02,456000005.0
2006-07-07 08:00:00,147.013,147.037,147.001,147.004,450299998.0
2006-07-07 08:05:00,147.006,147.066,147.006,147.053,493100000.0
2006-07-07 08:10:00,147.059,147.105,147.054,147.095,554200000.0
2006-07-07 08:15:00,147.093,147.098,147.075,147.083,322600000.0
2006-07-07 08:20:00,147.095,147.098,147.081,147.098,440100000.0
2006-07-07 08:25:00,147.091,147.093,147.067,147.077,330299999.0
2006-07-07 08:30:00,147.074,147.114,147.066,147.101,523699996.0
2006-07-07 08:35:00,147.091,147.14,147.085,147.14,416799997.0
2006-07-07 08:40:00,147.136,147.14,147.091,147.113,540400008.0
2006-07-07 08:45:00,147.113,147.145,147.099,147.126,433499999.0
2006-07-07 08:50:00,147.127,147.129,147.104,147.104,251199999.0
2006-07-07 08:55:00,147.1,147.116,147.069,147.085,668000001.0
2006-07-07 09:00:00,147.087,147.107,147.026,147.052,416200000.0
2006-07-07 09:05:00,147.054,147.057,147.005,147.02,482599993.0
2006-07-07 09:10:00,147.004,147.037,146.995,146.995,574299995.0
2006-07-07 09:15:00,146.997,147.015,146.968,146.998,425699998.0
2006-07-07 09:20:00,146.987,146.995,146.877,146.877,347699999.0
2006-07-07 09:25:00,146.868,146.872,146.801,146.803,500399998.0
2006-07-07 09:30:00,146.796,146.841,146.794,146.818,638499997.0
2006-07-07 09:35:00,146.814,146.865,146.814,146.845,492300001.0
2006-07-07 09:40:00,146.854,146.972,146.854,146.958,593600001.0
2006-07-07 09:45:00,146.963,146.998,146.955,146.965,453400003.0
2006-07-07 09:50:00,146.961,146.961,146.894,146.894,364199999.0
2006-07-07 09:55:00,146.883,146.886,146.843,146.862,450600000.0
2006-07-07 10:00:00,146.853,146.9,146.853,146.857,303900000.0
2006-07-07 10:05:00,146.86,146.906,146.849,146.906,629699999.0
2006-07-07 10:10:00,146.904,146.904,146.858,146.858,400299999.0
2006-07-07 10:15:00,146.847,146.868,146.846,146.864,436599999.0
2006-07-07 10:20:00,146.86,146.874,146.83,146.85,520600004.0
2006-07-07 10:25:00,146.855,146.855,146.783,146.797,430499999.0
2006-07-07 10:30:00,146.801,146.803,146.783,146.791,523700005.0
2006-07-07 10:35:00,146.792,146.797,146.642,146.663,575099997.0
2006-07-07 10:40:00,146.658,146.671,146.624,146.632,514900004.0
2006-07-07 10:45:00,146.637,146.691,146.635,146.662,376500001.0
2006-07-07 10:50:00,146.669,146.699,146.636,146.652,487700001.0
2006-07-07 10:55:00,146.66,146.679,146.645,146.662,563600001.0
2006-07-07 11:00:00,146.661,146.661,146.624,146.63,553399993.0
2006-07-07 11:05:00,146.64,146.642,146.606,146.613,553199995.0
2006-07-07 11:10:00,146.618,146.664,146.611,146.658,444400001.0
2006-07-07 11:15:00,146.651,146.685,146.651,146.668,373100003.0
2006-07-07 11:20:00,146.663,146.694,146.655,146.694,512200002.0
2006-07-07 11:25:00,146.697,146.72,146.679,146.718,642000000.0
2006-07-07 11:30:00,146.734,146.758,146.7,146.719,414199995.0
2006-07-07 11:35:00,146.726,146.783,146.726,146.763,436999996.0
2006-07-07 11:40:00,146.758,146.791,146.699,146.699,600700001.0
2006-07-07 11:45:00,146.692,146.717,146.669,146.678,576200003.0
2006-07-07 11:50:00,146.667,146.689,146.558,146.575,480100000.0
2006-07-07 11:55:00,146.588,146.628,146.583,146.626,583499995.0
2006-07-07 12:00:00,146.619,146.623,146.53,146.573,763699998.0
2006-07-07 12:05:00,146.573,146.575,146.519,146.546,620199997.0
2006-07-07 12:10:00,146.541,146.541,146.369,146.388,564799993.0
2006-07-07 12:15:00,146.383,146.448,146.383,146.448,589999996.0
2006-07-07 12:20:00,146.465,146.581,146.465,146.552,370000000.0
2006-07-07 12:25:00,146.553,146.576,146.517,146.542,685899996.0
2006-07-07 12:30:00,146.542,146.698,146.532,146.698,348200003.0
2006-07-07 12:35:00,146.693,146.708,146.657,146.657,449600002.0
2006-07-07 12:40:00,146.636,146.636,146.593,146.597,438499998.0
2006-07-07 12:45:00,146.608,146.643,146.592,146.635,357499998.0
2006-07-07 12:50:00,146.649,146.673,146.645,146.665,572900001.0
2006-07-07 12:55:00,146.667,146.675,146.591,146.611,517100004.0
2006-07-07 13:00:00,146.622,146.694,146.609,146.678,590100000.0
2006-07-07 13:05:00,146.672,146.701,146.656,146.7,567000000.0
2006-07-07 13:10:00,146.693,146.698,146.618,146.63,399500001.0
2006-07-07 13:15:00,146.624,146.632,146.576,146.585,374399997.0
2006-07-07 13:20:00,146.603,146.677,146.592,146.677,291200001.0
2006-07-07 13:25:00,146.668,146.668,146.62,146.625,589899995.0
2006-07-07 13:30:00,146.631,146.638,146.543,146.557,371499997.0
2006-07-07 13:35:00,146.545,146.585,146.542,146.55,595199994.0
2006-07-07 13:40:00,146.548,146.59,146.542,146.571,528299995.0
2006-07-07 13:45:00,146.571,146.595,146.56,146.563,394600000.0
2006-07-07 13:50:00,146.56,146.596,146.546,146.586,375100002.0
2006-07-07 13:55:00,146.58,146.592,146.528,146.528,357600003.0
2006-07-07 14:00:00,146.529,146.569,146.519,146.569,477199998.0
2006-07-07 14:05:00,146.586,146.635,146.575,146.626,456600002.0
2006-07-07 14:10:00,146.628,146.628,146.56,146.571,548799999.0
2006-07-07 14:15:00,146.57,146.57,146.519,146.541,480199998.0
2006-07-07 14:20:00,146.542,146.548,146.491,146.522,639599999.0
2006-07-07 14:25:00,146.508,146.649,146.505,146.618,629899994.0
2006-07-07 14:30:00,146.63,146.744,146.527,146.621,473099997.0
2006-07-07 14:35:00,146.608,146.625,146.414,146.438,478999999.0
2006-07-07 14:40:00,146.437,146.437,146.266,146.266,573800005.0
2006-07-07 14:45:00,146.234,146.291,146.176,146.19,659499996.0
2006-07-07 14:50:00,146.211,146.354,146.211,146.341,536899998.0
2006-07-07 14:55:00,146.344,146.402,146.296,146.321,453199999.0
2006-07-07 15:00:00,146.325,146.337,146.257,146.257,440499996.0
2006-07-07 15:05:00,146.253,146.322,146.253,146.308,465600001.0
2006-07-07 15:10:00,146.296,146.341,146.291,146.32,528100000.0
2006-07-07 15:15:00,146.307,146.326,146.255,146.257,464799994.0
2006-07-07 15:20:00,146.263,146.295,146.241,146.257,460599994.0
2006-07-07 15:25:00,146.267,146.284,146.247,146.265,586400003.0
2006-07-07 15:30:00,146.259,146.272,146.224,146.232,598599999.0
2006-07-07 15:35:00,146.24,146.26,146.233,146.237,468600000.0
2006-07-07 15:40:00,146.235,146.245,146.182,146.185,396499998.0
2006-07-07 15:45:00,146.184,146.244,146.178,146.197,331800000.0
2006-07-07 15:50:00,146.204,146.296,146.197,146.296,463099995.0
2006-07-07 15:55:00,146.303,146.335,146.282,146.335,496599999.0
2006-07-07 16:00:00,146.338,146.338,146.268,146.287,505299999.0
2006-07-07 16:05:00,146.294,146.304,146.266,146.289,560499994.0
2006-07-07 16:10:00,146.29,146.29,146.207,146.213,421999998.0
2006-07-07 16:15:00,146.211,146.235,146.202,146.235,265799998.0
2006-07-07 16:20:00,146.235,146.263,146.231,146.25,521299996.0
2006-07-07 16:25:00,146.253,146.261,146.22,146.235,485199998.0
2006-07-07 16:30:00,146.246,146.272,146.232,146.232,474399998.0
2006-07-07 16:35:00,146.235,146.251,146.22,146.22,260399997.0
2006-07-07 16:40:00,146.204,146.204,146.117,146.12,422699997.0
2006-07-07 16:45:00,146.125,146.133,146.096,146.121,453299999.0
2006-07-07 16:50:00,146.124,146.127,146.097,146.113,407400000.0
2006-07-07 16:55:00,146.121,146.165,146.101,146.148,406500000.0
2006-07-07 17:00:00,146.141,146.141,146.111,146.126,533900002.0
2006-07-07 17:05:00,146.123,146.131,146.081,146.081,470499996.0
2006-07-07 17:10:00,146.084,146.11,146.084,146.105,508500004.0
2006-07-07 17:15:00,146.102,146.113,146.077,146.082,487999995.0
2006-07-07 17:20:00,146.08,146.08,146.032,146.04,457699997.0
2006-07-07 17:25:00,146.052,146.057,146.029,146.047,355999997.0
2006-07-07 17:30:00,146.048,146.105,146.023,146.09,344700000.0
2006-07-07 17:35:00,146.09,146.118,146.044,146.071,344999997.0
2006-07-07 17:40:00,146.072,146.103,146.058,146.102,468299995.0
2006-07-07 17:45:00,146.093,146.13,146.082,146.121,560599997.0
2006-07-07 17:50:00,146.122,146.128,146.08,146.12,527699997.0
2006-07-07 17:55:00,146.116,146.134,146.077,146.119,524000008.0
2006-07-07 18:00:00,146.111,146.111,145.993,146.002,7170500002.0
2006-07-07 18:05:00,146.002,146.017,145.942,145.972,7198899991.0
2006-07-07 18:10:00,145.977,145.977,145.95,145.961,5124699993.0
2006-07-07 18:15:00,145.96,145.994,145.953,145.979,4920299999.0
2006-07-07 18:20:00,145.982,146.027,145.974,146.021,6430399984.0
2006-07-07 18:25:00,146.025,146.121,146.017,146.121,4615499993.0
2006-07-07 18:30:00,146.128,146.164,146.095,146.103,5471300001.0
2006-07-07 18:35:00,146.105,146.134,146.092,146.12,3040599992.0
2006-07-07 18:40:00,146.118,146.132,146.078,146.099,2963099997.0
2006-07-07 18:45:00,146.086,146.101,146.026,146.043,2367000003.0
2006-07-07 18:50:00,146.043,146.063,146.013,146.029,3943900004.0
2006-07-07 18:55:00,146.032,146.085,146.032,146.075,3177900008.0
2006-07-07 19:00:00,146.068,146.113,146.045,146.101,2166000004.0
2006-07-07 19:05:00,146.103,146.131,146.08,146.106,4053800002.0
2006-07-07 19:10:00,146.115,146.118,146.101,146.11,1387399993.0
2006-07-07 19:15:00,146.1,146.133,146.054,146.078,2672899993.0
2006-07-07 19:20:00,146.086,146.134,146.086,146.118,2642400005.0
2006-07-07 19:25:00,146.113,146.153,146.108,146.119,3556599981.0
2006-07-07 19:30:00,146.13,146.141,146.103,146.103,3927700000.0
2006-07-07 19:35:00,146.1,146.134,146.1,146.115,2583299993.0
2006-07-07 19:40:00,146.117,146.14,146.097,146.123,2762200002.0
2006-07-07 19:45:00,146.123,146.13,146.057,146.075,1638599997.0
2006-07-07 19:50:00,146.072,146.072,146.046,146.068,1925999999.0
2006-07-07 19:55:00,146.072,146.084,146.064,146.073,2407400002.0
2006-07-07 20:00:00,146.081,146.088,146.062,146.08,1491400000.0
2006-07-07 20:05:00,146.085,146.1,146.016,146.064,2711499997.0
2006-07-07 20:10:00,146.061,146.094,146.046,146.057,2950899993.0
2006-07-07 20:15:00,146.068,146.112,146.054,146.082,2168000009.0
2006-07-07 20:20:00,146.085,146.136,146.085,146.109,1829599996.0
2006-07-07 20:25:00,146.108,146.131,146.092,146.127,3800300006.0
2006-07-07 20:30:00,146.124,146.142,146.069,146.072,4929600011.0
2006-07-07 20:35:00,146.077,146.124,146.077,146.105,2905100005.0
2006-07-07 20:40:00,146.101,146.114,146.084,146.087,3215999999.0
2006-07-07 20:45:00,146.094,146.101,146.023,146.043,3505099993.0
2006-07-07 20:50:00,146.033,146.04,146.006,146.03,2921600008.0
2006-07-07 20:55:00,146.028,146.09,146.019,146.09,4536499999.0
2006-07-07 21:00:00,146.105,146.128,146.096,146.112,4136999991.0
2006-07-07 21:05:00,146.115,146.121,146.084,146.108,2254899999.0
2006-07-07 21:10:00,146.112,146.121,146.1,146.115,2447700003.0
2006-07-07 21:15:00,146.111,146.111,146.055,146.07,3095399995.0
2006-07-07 21:20:00,146.074,146.09,146.06,146.077,3758099991.0
2006-07-07 21:25:00,146.08,146.091,146.003,146.009,1364799995.0
2006-07-07 21:30:00,146.005,146.02,145.973,145.991,1400100006.0
2006-07-07 21:35:00,145.991,146.004,145.942,145.954,1183099997.0
2006-07-07 21:40:00,145.954,145.989,145.94,145.965,1483799999.0
2006-07-07 21:45:00,145.963,145.972,145.94,145.965,1325700001.0
2006-07-07 21:50:00,145.972,146.005,145.972,145.989,854100004.0
2006-07-07 21:55:00,145.992,146.004,145.975,145.985,306100001.0
2006-07-07 22:00:00,145.982,146.03,145.969,146.012,1279400000.0
2006-07-07 22:05:00,146.009,146.017,145.985,145.995,574600000.0
2006-07-07 22:10:00,145.997,146.002,145.976,145.978,737199993.0
2006-07-07 22:15:00,145.98,145.989,145.963,145.97,580499999.0
2006-07-07 22:20:00,145.975,146.017,145.967,145.988,677500002.0
2006-07-07 22:25:00,145.983,145.999,145.972,145.997,1276999999.0
2006-07-07 22:30:00,145.996,146.011,145.979,145.981,840299995.0
2006-07-07 22:35:00,145.977,146.037,145.977,145.997,1394699997.0
2006-07-07 22:40:00,146.001,146.026,145.97,145.978,1349499985.0
2006-07-07 22:45:00,145.981,146.009,145.971,145.987,1025399993.0
2006-07-07 22:50:00,145.988,146.009,145.983,145.989,860400001.0
2006-07-07 22:55:00,145.985,146.073,145.985,146.063,866899997.0
2006-07-09 23:00:00,146.127,146.127,146.027,146.052,474799996.0
2006-07-09 23:05:00,146.04,146.063,146.037,146.054,440400000.0
2006-07-09 23:10:00,146.067,146.078,145.981,145.981,593300001.0
2006-07-09 23:15:00,145.998,146.043,145.939,145.957,433000000.0
2006-07-09 23:20:00,145.972,146.006,145.947,145.975,487799997.0
2006-07-09 23:25:00,145.955,145.959,145.902,145.917,476400001.0
2006-07-09 23:30:00,145.932,145.966,145.904,145.961,581900002.0
2006-07-09 23:35:00,145.982,145.985,145.936,145.964,535199999.0
2006-07-09 23:40:00,145.949,145.963,145.917,145.929,577199998.0
2006-07-09 23:45:00,145.915,145.954,145.89,145.93,499899997.0
2006-07-09 23:50:00,145.908,145.929,145.876,145.919,424800001.0
2006-07-09 23:55:00,145.915,145.915,145.865,145.897,495499996.0
2006-07-10 00:00:00,145.876,146.054,145.836,145.85,401499996.0
2006-07-10 00:05:00,145.855,145.891,145.85,145.885,581600002.0
2006-07-10 00:10:00,145.884,145.899,145.846,145.854,435200002.0
2006-07-10 00:15:00,145.857,145.867,145.838,145.853,508099992.0
2006-07-10 00:20:00,145.854,145.875,145.845,145.86,441700000.0
2006-07-10 00:25:00,145.87,145.87,145.845,145.855,334900002.0
2006-07-10 00:30:00,145.855,145.882,145.851,145.875,450100003.0
2006-07-10 00:35:00,145.877,145.944,145.875,145.944,521000004.0
2006-07-10 00:40:00,145.947,145.951,145.909,145.951,388000001.0
2006-07-10 00:45:00,145.966,146.003,145.957,145.985,545700001.0
2006-07-10 00:50:00,145.981,146.009,145.976,145.996,414900002.0
2006-07-10 00:55:00,145.992,146.033,145.992,146.019,590699994.0
2006-07-10 01:00:00,146.01,146.02,145.958,145.966,460899995.0
2006-07-10 01:05:00,145.963,145.965,145.921,145.921,407099995.0
2006-07-10 01:10:00,145.908,145.908,145.851,145.854,597599998.0
2006-07-10 01:15:00,145.872,145.894,145.864,145.88,560700000.0
2006-07-10 01:20:00,145.884,145.9,145.87,145.884,531900007.0
2006-07-10 01:25:00,145.894,145.942,145.877,145.933,502699999.0
2006-07-10 01:30:00,145.938,145.979,145.93,145.955,482099996.0
2006-07-10 01:35:00,145.96,145.984,145.948,145.98,445999993.0
2006-07-10 01:40:00,145.982,146.012,145.965,145.965,493299995.0
2006-07-10 01:45:00,145.961,145.963,145.925,145.948,519399995.0
2006-07-10 01:50:00,145.935,145.974,145.935,145.963,455100003.0
2006-07-10 01:55:00,145.981,145.981,145.945,145.953,442199995.0
2006-07-10 02:00:00,145.944,145.944,145.866,145.895,332199996.0
2006-07-10 02:05:00,145.885,145.894,145.825,145.83,532299996.0
2006-07-10 02:10:00,145.834,145.846,145.79,145.813,401699997.0
2006-07-10 02:15:00,145.828,145.85,145.798,145.812,414300000.0
2006-07-10 02:20:00,145.826,145.855,145.796,145.855,469499999.0
2006-07-10 02:25:00,145.841,145.847,145.82,145.83,438500001.0
2006-07-10 02:30:00,145.821,145.835,145.794,145.835,376699999.0
2006-07-10 02:35:00,145.824,145.843,145.806,145.835,684499994.0
2006-07-10 02:40:00,145.835,145.849,145.786,145.79,557399996.0
2006-07-10 02:45:00,145.784,145.795,145.736,145.792,532600001.0
2006-07-10 02:50:00,145.775,145.791,145.737,145.763,433200001.0
2006-07-10 02:55:00,145.769,145.773,145.737,145.749,473300005.0
2006-07-10 03:00:00,145.76,145.76,145.729,145.729,383600000.0
2006-07-10 03:05:00,145.711,145.721,145.668,145.677,559200002.0
2006-07-10 03:10:00,145.675,145.708,145.665,145.702,453400002.0
2006-07-10 03:15:00,145.702,145.74,145.702,145.725,473199998.0
2006-07-10 03:20:00,145.717,145.745,145.706,145.732,474499994.0
2006-07-10 03:25:00,145.726,145.733,145.715,145.725,542700007.0
2006-07-10 03:30:00,145.719,145.727,145.684,145.695,500099996.0
2006-07-10 03:35:00,145.693,145.701,145.675,145.701,475800001.0
2006-07-10 03:40:00,145.696,145.721,145.69,145.705,250599999.0
2006-07-10 03:45:00,145.705,145.733,145.703,145.725,574199999.0
2006-07-10 03:50:00,145.728,145.763,145.728,145.745,376200001.0
2006-07-10 03:55:00,145.733,145.751,145.697,145.71,431399999.0
2006-07-10 04:00:00,145.71,145.728,145.691,145.695,456999999.0
2006-07-10 04:05:00,145.698,145.699,145.63,145.637,474600002.0
2006-07-10 04:10:00,145.642,145.709,145.637,145.683,604199994.0
2006-07-10 04:15:00,145.678,145.705,145.668,145.672,506199997.0
2006-07-10 04:20:00,145.667,145.678,145.63,145.633,505800000.0
2006-07-10 04:25:00,145.63,145.653,145.619,145.633,537699998.0
2006-07-10 04:30:00,145.638,145.666,145.626,145.649,470600004.0
2006-07-10 04:35:00,145.65,145.667,145.635,145.639,391599996.0
2006-07-10 04:40:00,145.647,145.652,145.62,145.637,346700000.0
2006-07-10 04:45:00,145.638,145.652,145.622,145.637,506800002.0
2006-07-10 04:50:00,145.633,145.633,145.613,145.617,493200000.0
2006-07-10 04:55:00,145.62,145.626,145.596,145.596,481400001.0
2006-07-10 05:00:00,145.598,145.608,145.585,145.6,376700002.0
2006-07-10 05:05:00,145.593,145.601,145.501,145.507,458700003.0
2006-07-10 05:10:00,145.507,145.535,145.426,145.481,412100001.0
2006-07-10 05:15:00,145.474,145.496,145.446,145.455,513700000.0
2006-07-10 05:20:00,145.457,145.466,145.433,145.453,446099997.0
2006-07-10 05:25:00,145.455,145.456,145.424,145.428,519400000.0
2006-07-10 05:30:00,145.414,145.452,145.398,145.441,368800000.0
2006-07-10 05:35:00,145.437,145.461,145.422,145.449,216699998.0
2006-07-10 05:40:00,145.445,145.47,145.412,145.435,416300003.0
2006-07-10 05:45:00,145.436,145.457,145.434,145.441,325600001.0
2006-07-10 05:50:00,145.444,145.456,145.441,145.454,489700003.0
2006-07-10 05:55:00,145.455,145.491,145.452,145.482,467000005.0
2006-07-10 06:00:00,145.478,145.494,145.459,145.466,342900003.0
2006-07-10 06:05:00,145.478,145.494,145.469,145.479,397699999.0
2006-07-10 06:10:00,145.471,145.476,145.431,145.452,312199998.0
2006-07-10 06:15:00,145.449,145.452,145.412,145.414,452299998.0
2006-07-10 06:20:00,145.406,145.43,145.346,145.349,412299998.0
2006-07-10 06:25:00,145.353,145.395,145.336,145.382,389100000.0
2006-07-10 06:30:00,145.381,145.422,145.363,145.419,357500000.0
2006-07-10 06:35:00,145.426,145.442,145.422,145.436,281399998.0
2006-07-10 06:40:00,145.426,145.437,145.398,145.41,536600002.0
2006-07-10 06:45:00,145.413,145.437,145.41,145.425,370999998.0
2006-07-10 06:50:00,145.424,145.43,145.404,145.42,436499999.0
2006-07-10 06:55:00,145.416,145.433,145.403,145.403,476499998.0
2006-07-10 07:00:00,145.397,145.402,145.356,145.375,665599994.0
2006-07-10 07:05:00,145.357,145.381,145.317,145.326,490899997.0
2006-07-10 07:10:00,145.333,145.359,145.333,145.336,316500001.0
2006-07-10 07:15:00,145.33,145.35,145.304,145.323,301100002.0
2006-07-10 07:20:00,145.321,145.329,145.307,145.325,314999998.0
2006-07-10 07:25:00,145.321,145.332,145.289,145.32,551000000.0
2006-07-10 07:30:00,145.322,145.358,145.322,145.358,412999998.0
2006-07-10 07:35:00,145.356,145.381,145.344,145.37,601799999.0
2006-07-10 07:40:00,145.366,145.387,145.363,145.368,523200001.0
2006-07-10 07:45:00,145.362,145.461,145.362,145.455,574999999.0
2006-07-10 07:50:00,145.448,145.5,145.436,145.489,360800001.0
2006-07-10 07:55:00,145.508,145.518,145.411,145.423,585700001.0
2006-07-10 08:00:00,145.421,145.425,145.392,145.419,444299994.0
2006-07-10 08:05:00,145.42,145.427,145.386,145.387,549600000.0
2006-07-10 08:10:00,145.382,145.468,145.377,145.458,515800003.0
2006-07-10 08:15:00,145.461,145.476,145.446,145.462,495400002.0
2006-07-10 08:20:00,145.469,145.478,145.429,145.46,338699999.0
2006-07-10 08:25:00,145.46,145.461,145.427,145.434,359600001.0
2006-07-10 08:30:00,145.435,145.464,145.435,145.45,587100001.0
2006-07-10 08:35:00,145.447,145.456,145.407,145.407,507500001.0
2006-07-10 08:40:00,145.385,145.424,145.372,145.423,604899997.0
2006-07-10 08:45:00,145.418,145.418,145.314,145.321,524399995.0
2006-07-10 08:50:00,145.325,145.343,145.301,145.341,661000000.0
2006-07-10 08:55:00,145.343,145.355,145.334,145.345,673999996.0
2006-07-10 09:00:00,145.336,145.338,145.311,145.329,486099997.0
2006-07-10 09:05:00,145.33,145.332,145.204,145.216,527499999.0
2006-07-10 09:10:00,145.212,145.394,145.212,145.386,519899999.0
2006-07-10 09:15:00,145.386,145.42,145.377,145.392,618700000.0
2006-07-10 09:20:00,145.384,145.432,145.384,145.432,481000000.0
2006-07-10 09:25:00,145.434,145.454,145.403,145.404,591299999.0
2006-07-10 09:30:00,145.413,145.425,145.391,145.395,426899995.0
2006-07-10 09:35:00,145.393,145.404,145.385,145.39,393600000.0
2006-07-10 09:40:00,145.383,145.383,145.306,145.306,370599998.0
2006-07-10 09:45:00,145.31,145.352,145.281,145.351,350799998.0
2006-07-10 09:50:00,145.374,145.434,145.357,145.357,445600001.0
2006-07-10 09:55:00,145.333,145.367,145.325,145.338,585399996.0
2006-07-10 10:00:00,145.329,145.343,145.29,145.332,478800000.0
2006-07-10 10:05:00,145.321,145.345,145.302,145.339,402899998.0
2006-07-10 10:10:00,145.347,145.366,145.328,145.365,520499998.0
2006-07-10 10:15:00,145.364,145.373,145.275,145.315,449600000.0
2006-07-10 10:20:00,145.315,145.33,145.271,145.295,529200001.0
2006-07-10 10:25:00,145.299,145.34,145.299,145.34,526799998.0
2006-07-10 10:30:00,145.347,145.394,145.318,145.383,538000001.0
2006-07-10 10:35:00,145.387,145.411,145.375,145.38,515000004.0
2006-07-10 10:40:00,145.381,145.426,145.376,145.405,457199997.0
2006-07-10 10:45:00,145.403,145.441,145.395,145.43,378500000.0
2006-07-10 10:50:00,145.423,145.43,145.397,145.408,567500005.0
2006-07-10 10:55:00,145.403,145.417,145.381,145.394,451499997.0
2006-07-10 11:00:00,145.409,145.41,145.382,145.392,573099989.0
2006-07-10 11:05:00,145.398,145.405,145.379,145.39,513599998.0
2006-07-10 11:10:00,145.389,145.41,145.385,145.41,564299999.0
2006-07-10 11:15:00,145.404,145.412,145.362,145.362,369400001.0
2006-07-10 11:20:00,145.352,145.353,145.299,145.327,661399998.0
2006-07-10 11:25:00,145.33,145.339,145.241,145.257,592600005.0
2006-07-10 11:30:00,145.266,145.32,145.266,145.286,424500000.0
2006-07-10 11:35:00,145.287,145.395,145.269,145.395,560599998.0
2006-07-10 11:40:00,145.388,145.436,145.386,145.42,753700001.0
2006-07-10 11:45:00,145.423,145.434,145.394,145.433,631200002.0
2006-07-10 11:50:00,145.426,145.426,145.354,145.362,556999997.0
2006-07-10 11:55:00,145.356,145.358,145.334,145.349,325799998.0
2006-07-10 12:00:00,145.34,145.38,145.318,145.38,712699995.0
2006-07-10 12:05:00,145.374,145.425,145.363,145.374,389600002.0
2006-07-10 12:10:00,145.383,145.4,145.367,145.38,452899999.0
2006-07-10 12:15:00,145.377,145.41,145.377,145.392,574399998.0
2006-07-10 12:20:00,145.389,145.399,145.345,145.399,282100002.0
2006-07-10 12:25:00,145.407,145.427,145.397,145.414,572200000.0
2006-07-10 12:30:00,145.415,145.445,145.396,145.397,576399998.0
2006-07-10 12:35:00,145.391,145.401,145.38,145.398,326399998.0
2006-07-10 12:40:00,145.395,145.418,145.374,145.374,450899999.0
2006-07-10 12:45:00,145.377,145.379,145.316,145.331,531300000.0
2006-07-10 12:50:00,145.335,145.365,145.28,145.327,368799999.0
2006-07-10 12:55:00,145.337,145.354,145.296,145.296,655299996.0
2006-07-10 13:00:00,145.3,145.314,145.266,145.278,520100004.0
2006-07-10 13:05:00,145.271,145.29,145.18,145.216,371599999.0
2006-07-10 13:10:00,145.218,145.259,145.153,145.174,535499997.0
2006-07-10 13:15:00,145.164,145.18,145.135,145.172,466600001.0
2006-07-10 13:20:00,145.174,145.186,145.149,145.173,453399995.0
2006-07-10 13:25:00,145.173,145.185,145.16,145.166,427199996.0
2006-07-10 13:30:00,145.166,145.174,145.128,145.157,375100001.0
2006-07-10 13:35:00,145.153,145.167,145.098,145.108,359799998.0
2006-07-10 13:40:00,145.105,145.116,145.086,145.105,371800003.0
2006-07-10 13:45:00,145.096,145.115,145.073,145.108,473100008.0
2006-07-10 13:50:00,145.096,145.133,145.089,145.125,411100000.0
2006-07-10 13:55:00,145.127,145.171,145.123,145.139,390800000.0
2006-07-10 14:00:00,145.149,145.163,145.141,145.163,322900000.0
2006-07-10 14:05:00,145.155,145.175,145.144,145.158,541100002.0
2006-07-10 14:10:00,145.156,145.161,145.126,145.147,452699997.0
2006-07-10 14:15:00,145.144,145.157,145.094,145.125,345700001.0
2006-07-10 14:20:00,145.128,145.13,145.103,145.111,610999997.0
2006-07-10 14:25:00,145.099,145.126,145.05,145.066,419499995.0
2006-07-10 14:30:00,145.087,145.12,145.059,145.066,389500002.0
2006-07-10 14:35:00,145.075,145.084,145.044,145.047,502600001.0
2006-07-10 14:40:00,145.044,145.055,144.985,145.037,462699999.0
2006-07-10 14:45:00,145.051,145.169,145.044,145.159,435700001.0
2006-07-10 14:50:00,145.185,145.227,145.171,145.212,509399998.0
2006-07-10 14:55:00,145.222,145.252,145.194,145.195,504499995.0
2006-07-10 15:00:00,145.203,145.221,145.178,145.205,515400003.0
2006-07-10 15:05:00,145.199,145.199,145.161,145.166,297300001.0
2006-07-10 15:10:00,145.16,145.215,145.158,145.209,622999995.0
2006-07-10 15:15:00,145.193,145.232,145.193,145.223,412700000.0
2006-07-10 15:20:00,145.227,145.261,145.22,145.257,592499994.0
2006-07-10 15:25:00,145.256,145.303,145.245,145.289,429499997.0
2006-07-10 15:30:00,145.275,145.326,145.266,145.283,402800003.0
2006-07-10 15:35:00,145.286,145.376,145.274,145.333,493900003.0
2006-07-10 15:40:00,145.323,145.347,145.309,145.329,564000000.0
2006-07-10 15:45:00,145.341,145.377,145.314,145.333,483999999.0
2006-07-10 15:50:00,145.329,145.337,145.262,145.27,581699994.0
2006-07-10 15:55:00,145.264,145.304,145.239,145.24,378099999.0
2006-07-10 16:00:00,145.238,145.345,145.235,145.327,422999995.0
2006-07-10 16:05:00,145.327,145.364,145.307,145.338,591799998.0
2006-07-10 16:10:00,145.335,145.378,145.309,145.351,353500003.0
2006-07-10 16:15:00,145.353,145.353,145.281,145.289,491899996.0
2006-07-10 16:20:00,145.297,145.306,145.249,145.249,528399997.0
2006-07-10 16:25:00,145.248,145.298,145.242,145.29,448699999.0
2006-07-10 16:30:00,145.294,145.321,145.282,145.302,536399998.0
2006-07-10 16:35:00,145.296,145.305,145.263,145.29,569700000.0
2006-07-10 16:40:00,145.279,145.29,145.251,145.29,465399997.0
2006-07-10 16:45:00,145.297,145.319,145.282,145.31,452700000.0
2006-07-10 16:50:00,145.313,145.329,145.298,145.308,469100003.0
2006-07-10 16:55:00,145.311,145.319,145.304,145.306,471200000.0
2006-07-10 17:00:00,145.312,145.314,145.284,145.31,487900003.0
2006-07-10 17:05:00,145.298,145.316,145.275,145.312,434900001.0
2006-07-10 17:10:00,145.321,145.335,145.305,145.316,515099994.0
2006-07-10 17:15:00,145.309,145.314,145.297,145.31,469000000.0
2006-07-10 17:20:00,145.314,145.323,145.3,145.322,550300001.0
2006-07-10 17:25:00,145.316,145.332,145.296,145.312,466600002.0
2006-07-10 17:30:00,145.31,145.353,145.297,145.298,429500004.0
2006-07-10 17:35:00,145.291,145.31,145.274,145.275,370900003.0
2006-07-10 17:40:00,145.27,145.286,145.259,145.26,359800001.0
2006-07-10 17:45:00,145.257,145.274,145.248,145.254,581799998.0
2006-07-10 17:50:00,145.254,145.271,145.245,145.255,581999992.0
2006-07-10 17:55:00,145.264,145.323,145.262,145.312,476000000.0
2006-07-10 18:00:00,145.304,145.35,145.272,145.346,6319899984.0
2006-07-10 18:05:00,145.35,145.37,145.332,145.337,7387100003.0
2006-07-10 18:10:00,145.326,145.338,145.297,145.305,5587099972.0
2006-07-10 18:15:00,145.307,145.318,145.277,145.305,4689099998.0
2006-07-10 18:20:00,145.308,145.324,145.278,145.285,6488499978.0
2006-07-10 18:25:00,145.29,145.309,145.286,145.289,4108499993.0
2006-07-10 18:30:00,145.293,145.313,145.273,145.303,5374599983.0
2006-07-10 18:35:00,145.308,145.308,145.262,145.275,3012200004.0
2006-07-10 18:40:00,145.27,145.283,145.252,145.262,2735800008.0
2006-07-10 18:45:00,145.255,145.262,145.235,145.246,2406799999.0
2006-07-10 18:50:00,145.246,145.274,145.236,145.256,3858500004.0
2006-07-10 18:55:00,145.258,145.377,145.258,145.372,3217799987.0
2006-07-10 19:00:00,145.37,145.37,145.328,145.336,1974199997.0
2006-07-10 19:05:00,145.342,145.357,145.308,145.354,4321399972.0
2006-07-10 19:10:00,145.365,145.386,145.346,145.376,1387599993.0
2006-07-10 19:15:00,145.37,145.392,145.33,145.337,2620700000.0
2006-07-10 19:20:00,145.345,145.377,145.33,145.375,2845099992.0
2006-07-10 19:25:00,145.371,145.378,145.324,145.324,3265499991.0
2006-07-10 19:30:00,145.326,145.338,145.314,145.325,3538000002.0
2006-07-10 19:35:00,145.32,145.379,145.317,145.369,2879700001.0
2006-07-10 19:40:00,145.376,145.386,145.35,145.367,2498699988.0
2006-07-10 19:45:00,145.37,145.417,145.353,145.41,1780499993.0
2006-07-10 19:50:00,145.405,145.405,145.371,145.387,2136800002.0
2006-07-10 19:55:00,145.383,145.386,145.359,145.373,2606200001.0
2006-07-10 20:00:00,145.381,145.398,145.362,145.381,1723999988.0
2006-07-10 20:05:00,145.381,145.398,145.36,145.395,2748500003.0
2006-07-10 20:10:00,145.391,145.398,145.257,145.328,2577400004.0
2006-07-10 20:15:00,145.337,145.346,145.32,145.32,2309400002.0
2006-07-10 20:20:00,145.322,145.336,145.313,145.334,1855700003.0
2006-07-10 20:25:00,145.334,145.348,145.312,145.326,3298599983.0
2006-07-10 20:30:00,145.328,145.357,145.323,145.346,5325999977.0
2006-07-10 20:35:00,145.345,145.346,145.308,145.319,3086799992.0
2006-07-10 20:40:00,145.315,145.363,145.311,145.324,2621399991.0
2006-07-10 20:45:00,145.33,145.34,145.299,145.302,3221099984.0
2006-07-10 20:50:00,145.296,145.318,145.28,145.318,2481199999.0
2006-07-10 20:55:00,145.317,145.337,145.28,145.301,4569099986.0
2006-07-10 21:00:00,145.309,145.321,145.286,145.321,3930900006.0
2006-07-10 21:05:00,145.322,145.327,145.3,145.306,2258700000.0
2006-07-10 21:10:00,145.305,145.347,145.297,145.344,2464699997.0
2006-07-10 21:15:00,145.345,145.364,145.333,145.356,3002199999.0
2006-07-10 21:20:00,145.371,145.433,145.371,145.406,4030199991.0
2006-07-10 21:25:00,145.405,145.423,145.392,145.402,1438999995.0
2006-07-10 21:30:00,145.402,145.436,145.402,145.427,1214000006.0
2006-07-10 21:35:00,145.421,145.431,145.402,145.414,959000000.0
2006-07-10 21:40:00,145.415,145.42,145.384,145.395,1738699996.0
2006-07-10 21:45:00,145.397,145.401,145.382,145.394,1481300001.0
2006-07-10 21:50:00,145.4,145.418,145.38,145.382,613799999.0
2006-07-10 21:55:00,145.385,145.412,145.377,145.405,429400000.0
2006-07-10 22:00:00,145.407,145.445,145.397,145.431,1473199994.0
2006-07-10 22:05:00,145.43,145.441,145.415,145.432,701200002.0
2006-07-10 22:10:00,145.435,145.447,145.412,145.441,775900000.0
2006-07-10 22:15:00,145.449,145.479,145.449,145.458,686899996.0
2006-07-10 22:20:00,145.458,145.47,145.41,145.413,738799995.0
2006-07-10 22:25:00,145.414,145.428,145.407,145.418,1253299994.0
2006-07-10 22:30:00,145.42,145.431,145.407,145.418,895699995.0
2006-07-10 22:35:00,145.412,145.48,145.412,145.46,1357199995.0
2006-07-10 22:40:00,145.46,145.471,145.437,145.471,1131500007.0
2006-07-10 22:45:00,145.469,145.475,145.444,145.459,981899992.0
2006-07-10 22:50:00,145.46,145.47,145.435,145.457,607199998.0
2006-07-10 22:55:00,145.451,145.46,145.435,145.445,862799998.0
2006-07-10 23:00:00,145.465,145.548,145.454,145.52,587000001.0
2006-07-10 23:05:00,145.491,145.511,145.44,145.476,507800004.0
2006-07-10 23:10:00,145.472,145.509,145.449,145.486,529300003.0
2006-07-10 23:15:00,145.495,145.517,145.447,145.517,642500001.0
2006-07-10 23:20:00,145.508,145.577,145.476,145.549,578499993.0
2006-07-10 23:25:00,145.549,145.558,145.499,145.509,378099997.0
2006-07-10 23:30:00,145.511,145.511,145.473,145.502,311900000.0
2006-07-10 23:35:00,145.509,145.534,145.503,145.506,421999997.0
2006-07-10 23:40:00,145.496,145.502,145.449,145.477,423800001.0
2006-07-10 23:45:00,145.473,145.512,145.464,145.502,383699998.0
2006-07-10 23:50:00,145.51,145.518,145.458,145.47,582100000.0
2006-07-10 23:55:00,145.475,145.509,145.475,145.505,367599998.0
2006-07-11 00:00:00,145.49,145.533,145.49,145.533,695900007.0
2006-07-11 00:05:00,145.537,145.547,145.52,145.53,403199997.0
2006-07-11 00:10:00,145.529,145.547,145.509,145.547,483500006.0
2006-07-11 00:15:00,145.553,145.556,145.517,145.547,481400001.0
2006-07-11 00:20:00,145.552,145.612,145.55,145.593,568599998.0
2006-07-11 00:25:00,145.601,145.652,145.595,145.615,248800003.0
2006-07-11 00:30:00,145.616,145.628,145.588,145.591,455600001.0
2006-07-11 00:35:00,145.592,145.626,145.592,145.626,287800001.0
2006-07-11 00:40:00,145.62,145.624,145.603,145.618,504900000.0
2006-07-11 00:45:00,145.62,145.645,145.615,145.625,394200002.0
2006-07-11 00:50:00,145.617,145.653,145.617,145.634,493899997.0
2006-07-11 00:55:00,145.63,145.673,145.63,145.653,543000002.0
2006-07-11 01:00:00,145.651,145.71,145.635,145.68,648799998.0
2006-07-11 01:05:00,145.684,145.707,145.676,145.7,540900001.0
2006-07-11 01:10:00,145.705,145.713,145.638,145.665,523499996.0
2006-07-11 01:15:00,145.678,145.698,145.665,145.685,616100003.0
2006-07-11 01:20:00,145.689,145.691,145.66,145.66,545099996.0
2006-07-11 01:25:00,145.664,145.688,145.643,145.654,451300001.0
2006-07-11 01:30:00,145.648,145.648,145.582,145.586,559400001.0
2006-07-11 01:35:00,145.589,145.622,145.576,145.593,428200000.0
2006-07-11 01:40:00,145.596,145.633,145.59,145.63,624200004.0
2006-07-11 01:45:00,145.623,145.623,145.581,145.605,496500002.0
2006-07-11 01:50:00,145.593,145.616,145.593,145.601,378600002.0
2006-07-11 01:55:00,145.616,145.616,145.561,145.571,523699996.0
2006-07-11 02:00:00,145.564,145.597,145.553,145.584,564099998.0
2006-07-11 02:05:00,145.567,145.592,145.555,145.573,635699995.0
2006-07-11 02:10:00,145.575,145.58,145.491,145.491,343400002.0
2006-07-11 02:15:00,145.493,145.503,145.468,145.47,369500001.0
2006-07-11 02:20:00,145.472,145.516,145.458,145.503,299499998.0
2006-07-11 02:25:00,145.48,145.491,145.465,145.491,589099994.0
2006-07-11 02:30:00,145.484,145.499,145.454,145.468,425099995.0
2006-07-11 02:35:00,145.467,145.487,145.462,145.487,381500002.0
2006-07-11 02:40:00,145.485,145.489,145.446,145.45,441700003.0
2006-07-11 02:45:00,145.453,145.459,145.42,145.446,453100006.0
2006-07-11 02:50:00,145.443,145.443,145.413,145.421,294299998.0
2006-07-11 02:55:00,145.421,145.426,145.368,145.406,410799997.0
2006-07-11 03:00:00,145.413,145.413,145.38,145.406,526600000.0
2006-07-11 03:05:00,145.408,145.41,145.374,145.384,536899999.0
2006-07-11 03:10:00,145.389,145.389,145.347,145.362,505200005.0
2006-07-11 03:15:00,145.368,145.394,145.368,145.38,544499996.0
2006-07-11 03:20:00,145.375,145.39,145.37,145.375,499800001.0
2006-07-11 03:25:00,145.376,145.401,145.37,145.4,581699996.0
2006-07-11 03:30:00,145.394,145.415,145.39,145.41,480999997.0
2006-07-11 03:35:00,145.411,145.416,145.356,145.361,486899994.0
2006-07-11 03:40:00,145.346,145.372,145.327,145.368,444300006.0
2006-07-11 03:45:00,145.366,145.385,145.363,145.381,408999995.0
2006-07-11 03:50:00,145.377,145.377,145.347,145.355,308600003.0
2006-07-11 03:55:00,145.356,145.358,145.318,145.327,500399998.0
2006-07-11 04:00:00,145.323,145.331,145.28,145.285,534699996.0
2006-07-11 04:05:00,145.278,145.297,145.27,145.29,508899999.0
2006-07-11 04:10:00,145.292,145.294,145.255,145.275,385299998.0
2006-07-11 04:15:00,145.264,145.274,145.249,145.262,506800001.0
2006-07-11 04:20:00,145.27,145.271,145.217,145.231,504899998.0
2006-07-11 04:25:00,145.227,145.234,145.197,145.213,371300000.0
2006-07-11 04:30:00,145.217,145.217,145.156,145.172,346900000.0
2006-07-11 04:35:00,145.166,145.208,145.161,145.199,393299998.0
2006-07-11 04:40:00,145.211,145.224,145.198,145.213,344999997.0
2006-07-11 04:45:00,145.202,145.212,145.183,145.196,415700001.0
2006-07-11 04:50:00,145.185,145.211,145.165,145.186,553199995.0
2006-07-11 04:55:00,145.189,145.193,145.179,145.187,514800000.0
2006-07-11 05:00:00,145.186,145.209,145.178,145.201,564699996.0
2006-07-11 05:05:00,145.196,145.211,145.182,145.195,319200000.0
2006-07-11 05:10:00,145.19,145.2,145.18,145.19,308800001.0
2006-07-11 05:15:00,145.193,145.251,145.186,145.237,598200001.0
2006-07-11 05:20:00,145.238,145.27,145.226,145.264,635900003.0
2006-07-11 05:25:00,145.248,145.288,145.227,145.274,287999997.0
2006-07-11 05:30:00,145.28,145.303,145.262,145.277,218299999.0
2006-07-11 05:35:00,145.279,145.298,145.251,145.29,221400000.0
2006-07-11 05:40:00,145.287,145.3,145.266,145.288,308900003.0
2006-07-11 05:45:00,145.287,145.302,145.263,145.287,543800001.0
2006-07-11 05:50:00,145.292,145.314,145.29,145.297,410299997.0
2006-07-11 05:55:00,145.301,145.306,145.282,145.291,443900000.0
2006-07-11 06:00:00,145.284,145.307,145.284,145.303,448699999.0
2006-07-11 06:05:00,145.303,145.314,145.281,145.298,531999999.0
2006-07-11 06:10:00,145.3,145.308,145.277,145.283,469600000.0
2006-07-11 06:15:00,145.295,145.302,145.281,145.287,448799996.0
2006-07-11 06:20:00,145.287,145.302,145.277,145.3,389399998.0
2006-07-11 06:25:00,145.305,145.311,145.286,145.3,586199999.0
2006-07-11 06:30:00,145.305,145.328,145.298,145.318,478200001.0
2006-07-11 06:35:00,145.315,145.353,145.315,145.353,230299997.0
2006-07-11 06:40:00,145.354,145.363,145.334,145.343,333799998.0
2006-07-11 06:45:00,145.356,145.379,145.348,145.369,272599999.0
2006-07-11 06:50:00,145.363,145.375,145.339,145.343,460400001.0
2006-07-11 06:55:00,145.34,145.358,145.335,145.349,456099998.0
2006-07-11 07:00:00,145.352,145.358,145.326,145.358,546500001.0
2006-07-11 07:05:00,145.346,145.359,145.329,145.344,550100000.0
2006-07-11 07:10:00,145.349,145.349,145.304,145.318,411200002.0
2006-07-11 07:15:00,145.31,145.332,145.308,145.315,336799999.0
2006-07-11 07:20:00,145.306,145.327,145.295,145.296,445000002.0
2006-07-11 07:25:00,145.28,145.299,145.269,145.277,470399995.0
2006-07-11 07:30:00,145.279,145.307,145.257,145.307,442299998.0
2006-07-11 07:35:00,145.295,145.295,145.26,145.28,363599998.0
2006-07-11 07:40:00,145.275,145.297,145.269,145.276,449599998.0
2006-07-11 07:45:00,145.269,145.294,145.267,145.28,417999997.0
2006-07-11 07:50:00,145.281,145.307,145.271,145.299,294800001.0
2006-07-11 07:55:00,145.294,145.305,145.269,145.291,418700001.0
2006-07-11 08:00:00,145.288,145.292,145.262,145.263,397099999.0
2006-07-11 08:05:00,145.259,145.281,145.181,145.192,485599995.0
2006-07-11 08:10:00,145.197,145.242,145.159,145.237,460699998.0
2006-07-11 08:15:00,145.247,145.283,145.236,145.283,476700000.0
2006-07-11 08:20:00,145.288,145.297,145.248,145.29,496800000.0
2006-07-11 08:25:00,145.291,145.296,145.244,145.257,546800000.0
2006-07-11 08:30:00,145.256,145.258,145.223,145.257,420999999.0
2006-07-11 08:35:00,145.251,145.308,145.245,145.308,487199989.0
2006-07-11 08:40:00,145.307,145.321,145.289,145.321,604900000.0
2006-07-11 08:45:00,145.331,145.346,145.288,145.306,452500001.0
2006-07-11 08:50:00,145.311,145.311,145.23,145.242,498399997.0
2006-07-11 08:55:00,145.252,145.28,145.204,145.242,428500002.0
2006-07-11 09:00:00,145.241,145.267,145.232,145.241,495899996.0
2006-07-11 09:05:00,145.242,145.303,145.241,145.303,375999996.0
2006-07-11 09:10:00,145.287,145.308,145.268,145.275,465500001.0
2006-07-11 09:15:00,145.274,145.337,145.274,145.33,454600003.0
2006-07-11 09:20:00,145.334,145.349,145.304,145.308,344199999.0
2006-07-11 09:25:00,145.304,145.421,145.304,145.421,447899998.0
2006-07-11 09:30:00,145.425,145.466,145.41,145.451,393200002.0
2006-07-11 09:35:00,145.451,145.55,145.451,145.529,453199997.0
2006-07-11 09:40:00,145.537,145.545,145.465,145.465,338899998.0
2006-07-11 09:45:00,145.469,145.504,145.439,145.45,413199995.0
2006-07-11 09:50:00,145.45,145.498,145.438,145.493,514599999.0
2006-07-11 09:55:00,145.491,145.548,145.489,145.537,553900000.0
2006-07-11 10:00:00,145.546,145.546,145.49,145.526,555799996.0
2006-07-11 10:05:00,145.521,145.536,145.505,145.507,492499996.0
2006-07-11 10:10:00,145.519,145.544,145.509,145.53,533599994.0
2006-07-11 10:15:00,145.53,145.547,145.478,145.478,481500000.0
2006-07-11 10:20:00,145.466,145.468,145.425,145.445,603400000.0
2006-07-11 10:25:00,145.447,145.572,145.444,145.572,621499998.0
2006-07-11 10:30:00,145.576,145.576,145.538,145.541,536000000.0
2006-07-11 10:35:00,145.548,145.553,145.486,145.51,464599999.0
2006-07-11 10:40:00,145.519,145.545,145.508,145.539,460599998.0
2006-07-11 10:45:00,145.538,145.562,145.518,145.551,506300002.0
2006-07-11 10:50:00,145.547,145.583,145.541,145.575,724799997.0
2006-07-11 10:55:00,145.579,145.62,145.555,145.62,430699999.0
2006-07-11 11:00:00,145.639,145.673,145.607,145.614,540099995.0
2006-07-11 11:05:00,145.627,145.635,145.598,145.609,478599993.0
2006-07-11 11:10:00,145.602,145.611,145.579,145.593,463100000.0
2006-07-11 11:15:00,145.585,145.599,145.58,145.597,317899999.0
2006-07-11 11:20:00,145.593,145.608,145.565,145.574,463099998.0
2006-07-11 11:25:00,145.568,145.576,145.44,145.44,577200004.0
2006-07-11 11:30:00,145.443,145.489,145.443,145.487,462100003.0
2006-07-11 11:35:00,145.489,145.545,145.489,145.527,452000001.0
2006-07-11 11:40:00,145.527,145.574,145.513,145.56,577699995.0
2006-07-11 11:45:00,145.549,145.573,145.533,145.573,514099998.0
2006-07-11 11:50:00,145.553,145.609,145.553,145.577,510800000.0
2006-07-11 11:55:00,145.574,145.648,145.571,145.632,534799994.0
2006-07-11 12:00:00,145.631,145.718,145.628,145.718,547399997.0
2006-07-11 12:05:00,145.712,145.776,145.712,145.745,527800002.0
2006-07-11 12:10:00,145.743,145.754,145.718,145.746,466199994.0
2006-07-11 12:15:00,145.738,145.745,145.708,145.709,375200000.0
2006-07-11 12:20:00,145.706,145.708,145.651,145.664,514499998.0
2006-07-11 12:25:00,145.668,145.68,145.627,145.627,471299996.0
2006-07-11 12:30:00,145.622,145.637,145.607,145.623,519900000.0
2006-07-11 12:35:00,145.621,145.634,145.585,145.591,433699997.0
2006-07-11 12:40:00,145.595,145.648,145.591,145.648,423799999.0
2006-07-11 12:45:00,145.66,145.684,145.654,145.674,474800000.0
2006-07-11 12:50:00,145.674,145.686,145.645,145.686,414300002.0
2006-07-11 12:55:00,145.7,145.738,145.7,145.709,591300004.0
2006-07-11 13:00:00,145.711,145.731,145.698,145.717,381200000.0
2006-07-11 13:05:00,145.719,145.751,145.713,145.735,378400001.0
2006-07-11 13:10:00,145.731,145.795,145.72,145.791,348800001.0
2006-07-11 13:15:00,145.781,145.781,145.736,145.739,384700004.0
2006-07-11 13:20:00,145.741,145.76,145.704,145.76,431599998.0
2006-07-11 13:25:00,145.755,145.767,145.735,145.759,385800001.0
2006-07-11 13:30:00,145.762,145.796,145.738,145.783,456200000.0
2006-07-11 13:35:00,145.77,145.802,145.769,145.788,369300000.0
2006-07-11 13:40:00,145.789,145.802,145.744,145.763,400700001.0
2006-07-11 13:45:00,145.764,145.778,145.741,145.741,369499999.0
2006-07-11 13:50:00,145.729,145.78,145.729,145.775,292000000.0
2006-07-11 13:55:00,145.782,145.795,145.769,145.785,429700001.0
2006-07-11 14:00:00,145.785,145.785,145.719,145.735,413899999.0
2006-07-11 14:05:00,145.737,145.745,145.7,145.711,512799998.0
2006-07-11 14:10:00,145.709,145.718,145.662,145.662,443200000.0
2006-07-11 14:15:00,145.655,145.664,145.624,145.646,390300001.0
2006-07-11 14:20:00,145.645,145.647,145.589,145.612,323900000.0
2006-07-11 14:25:00,145.608,145.624,145.602,145.611,432200004.0
2006-07-11 14:30:00,145.6,145.622,145.563,145.566,473500003.0
2006-07-11 14:35:00,145.564,145.593,145.561,145.58,654199996.0
2006-07-11 14:40:00,145.582,145.61,145.559,145.609,514799997.0
2006-07-11 14:45:00,145.605,145.638,145.582,145.637,459200001.0
2006-07-11 14:50:00,145.648,145.675,145.643,145.675,430600000.0
2006-07-11 14:55:00,145.672,145.682,145.646,145.66,551399997.0
2006-07-11 15:00:00,145.672,145.698,145.642,145.652,458799999.0
2006-07-11 15:05:00,145.643,145.809,145.643,145.746,407199997.0
2006-07-11 15:10:00,145.723,145.807,145.723,145.772,600999998.0
2006-07-11 15:15:00,145.752,145.808,145.74,145.783,477000002.0
2006-07-11 15:20:00,145.775,145.776,145.721,145.749,566799999.0
2006-07-11 15:25:00,145.772,145.82,145.76,145.795,473599999.0
2006-07-11 15:30:00,145.802,145.818,145.772,145.775,713200004.0
2006-07-11 15:35:00,145.773,145.779,145.736,145.77,718999998.0
2006-07-11 15:40:00,145.773,145.776,145.674,145.695,482499997.0
2006-07-11 15:45:00,145.693,145.7,145.669,145.678,467099997.0
2006-07-11 15:50:00,145.675,145.683,145.658,145.671,488599999.0
2006-07-11 15:55:00,145.668,145.7,145.63,145.637,404299998.0
2006-07-11 16:00:00,145.644,145.713,145.644,145.7,494199999.0
2006-07-11 16:05:00,145.703,145.733,145.702,145.721,513499998.0
2006-07-11 16:10:00,145.72,145.732,145.692,145.704,394200006.0
2006-07-11 16:15:00,145.706,145.738,145.698,145.712,584199999.0
2006-07-11 16:20:00,145.711,145.718,145.659,145.659,484300002.0
2006-07-11 16:25:00,145.658,145.658,145.633,145.638,444500000.0
2006-07-11 16:30:00,145.65,145.659,145.615,145.628,545100002.0
2006-07-11 16:35:00,145.633,145.655,145.615,145.655,337299999.0
2006-07-11 16:40:00,145.645,145.678,145.638,145.655,499199999.0
2006-07-11 16:45:00,145.664,145.67,145.63,145.633,477300003.0
2006-07-11 16:50:00,145.631,145.725,145.62,145.725,473600001.0
2006-07-11 16:55:00,145.727,145.727,145.659,145.665,419900001.0
2006-07-11 17:00:00,145.676,145.683,145.623,145.635,587599996.0
2006-07-11 17:05:00,145.633,145.642,145.592,145.599,510600005.0
2006-07-11 17:10:00,145.593,145.614,145.562,145.584,529899997.0
2006-07-11 17:15:00,145.588,145.593,145.518,145.528,597799993.0
2006-07-11 17:20:00,145.54,145.557,145.491,145.515,397600002.0
2006-07-11 17:25:00,145.515,145.532,145.505,145.512,621400002.0
2006-07-11 17:30:00,145.516,145.551,145.516,145.531,355600003.0
2006-07-11 17:35:00,145.54,145.593,145.537,145.593,348500000.0
2006-07-11 17:40:00,145.591,145.612,145.58,145.612,413999999.0
2006-07-11 17:45:00,145.612,145.672,145.589,145.637,402199999.0
2006-07-11 17:50:00,145.629,145.636,145.58,145.601,342700000.0
2006-07-11 17:55:00,145.607,145.607,145.561,145.562,389899995.0
2006-07-11 18:00:00,145.56,145.59,145.56,145.58,5158299982.0
2006-07-11 18:05:00,145.582,145.603,145.568,145.58,7516699996.0
2006-07-11 18:10:00,145.583,145.598,145.562,145.572,4937600001.0
2006-07-11 18:15:00,145.57,145.587,145.56,145.577,4970800000.0
2006-07-11 18:20:00,145.576,145.615,145.554,145.597,6528699975.0
2006-07-11 18:25:00,145.604,145.614,145.561,145.573,4532099995.0
2006-07-11 18:30:00,145.562,145.617,145.559,145.6,5124899986.0
2006-07-11 18:35:00,145.605,145.73,145.59,145.72,3065100003.0
2006-07-11 18:40:00,145.714,145.729,145.639,145.655,2681599997.0
2006-07-11 18:45:00,145.649,145.655,145.626,145.645,2463799997.0
2006-07-11 18:50:00,145.644,145.652,145.599,145.612,3705499994.0
2006-07-11 18:55:00,145.615,145.64,145.612,145.637,3340399993.0
2006-07-11 19:00:00,145.633,145.668,145.61,145.668,1965099994.0
2006-07-11 19:05:00,145.677,145.688,145.645,145.676,4089500002.0
2006-07-11 19:10:00,145.682,145.683,145.641,145.654,1191900003.0
2006-07-11 19:15:00,145.652,145.705,145.649,145.7,2673899987.0
2006-07-11 19:20:00,145.711,145.768,145.686,145.768,2547399998.0
2006-07-11 19:25:00,145.77,145.77,145.699,145.727,3220199985.0
2006-07-11 19:30:00,145.728,145.738,145.707,145.715,3979499995.0
2006-07-11 19:35:00,145.712,145.764,145.712,145.742,2521299999.0
2006-07-11 19:40:00,145.742,145.778,145.727,145.756,2559700014.0
2006-07-11 19:45:00,145.748,145.793,145.742,145.784,1706499993.0
2006-07-11 19:50:00,145.788,145.811,145.775,145.787,1981999996.0
2006-07-11 19:55:00,145.788,145.793,145.744,145.756,2518899990.0
2006-07-11 20:00:00,145.759,145.759,145.702,145.71,1686100003.0
2006-07-11 20:05:00,145.704,145.705,145.651,145.67,2352699992.0
2006-07-11 20:10:00,145.663,145.677,145.632,145.674,2533800002.0
2006-07-11 20:15:00,145.679,145.679,145.655,145.66,2312799997.0
2006-07-11 20:20:00,145.662,145.698,145.661,145.698,1842599987.0
2006-07-11 20:25:00,145.702,145.719,145.682,145.708,3583800000.0
2006-07-11 20:30:00,145.707,145.721,145.676,145.703,4634099993.0
2006-07-11 20:35:00,145.711,145.735,145.709,145.716,3131200004.0
2006-07-11 20:40:00,145.714,145.792,145.697,145.712,2883899995.0
2006-07-11 20:45:00,145.718,145.742,145.7,145.73,3095599992.0
2006-07-11 20:50:00,145.722,145.747,145.704,145.747,2959400003.0
2006-07-11 20:55:00,145.746,145.763,145.73,145.743,4848599992.0
2006-07-11 21:00:00,145.753,145.765,145.737,145.751,3983699984.0
2006-07-11 21:05:00,145.755,145.763,145.717,145.723,2192799994.0
2006-07-11 21:10:00,145.72,145.747,145.715,145.742,2360100003.0
2006-07-11 21:15:00,145.745,145.791,145.739,145.766,3318199990.0
2006-07-11 21:20:00,145.767,145.821,145.752,145.798,3983999988.0
2006-07-11 21:25:00,145.804,145.833,145.802,145.819,1538999995.0
2006-07-11 21:30:00,145.817,145.829,145.786,145.79,1385799998.0
2006-07-11 21:35:00,145.79,145.825,145.776,145.812,867399999.0
2006-07-11 21:40:00,145.81,145.819,145.792,145.811,1723499998.0
2006-07-11 21:45:00,145.813,145.821,145.735,145.735,1332799995.0
2006-07-11 21:50:00,145.736,145.741,145.718,145.725,663600001.0
2006-07-11 21:55:00,145.733,145.791,145.727,145.766,523200000.0
2006-07-11 22:00:00,145.762,145.777,145.739,145.762,1443899997.0
2006-07-11 22:05:00,145.757,145.765,145.751,145.755,592199995.0
2006-07-11 22:10:00,145.76,145.906,145.76,145.876,679800001.0
2006-07-11 22:15:00,145.866,145.891,145.866,145.875,779199993.0
2006-07-11 22:20:00,145.87,145.881,145.851,145.881,704999998.0
2006-07-11 22:25:00,145.889,145.901,145.854,145.859,1329599989.0
2006-07-11 22:30:00,145.864,145.881,145.862,145.874,892099998.0
2006-07-11 22:35:00,145.875,145.905,145.875,145.902,1289399997.0
2006-07-11 22:40:00,145.905,145.915,145.875,145.887,1093399998.0
2006-07-11 22:45:00,145.884,145.903,145.875,145.903,1074599997.0
2006-07-11 22:50:00,145.907,145.935,145.907,145.928,809699991.0
2006-07-11 22:55:00,145.922,145.944,145.91,145.92,633699996.0
2006-07-11 23:00:00,145.94,145.94,145.883,145.918,433700000.0
2006-07-11 23:05:00,145.925,145.939,145.877,145.913,533399998.0
2006-07-11 23:10:00,145.905,145.93,145.851,145.908,670199999.0
2006-07-11 23:15:00,145.906,145.936,145.878,145.915,487600003.0
2006-07-11 23:20:00,145.89,145.932,145.875,145.897,427999998.0
2006-07-11 23:25:00,145.891,145.916,145.886,145.895,611600000.0
2006-07-11 23:30:00,145.893,145.916,145.887,145.902,459000001.0
2006-07-11 23:35:00,145.913,145.915,145.887,145.906,415400004.0
2006-07-11 23:40:00,145.903,145.908,145.885,145.892,449900000.0
2006-07-11 23:45:00,145.89,145.89,145.867,145.867,336700000.0
2006-07-11 23:50:00,145.875,145.889,145.867,145.881,452799995.0
2006-07-11 23:55:00,145.882,145.888,145.867,145.888,328200002.0
2006-07-12 00:00:00,145.872,145.897,145.872,145.89,390400000.0
2006-07-12 00:05:00,145.89,145.896,145.866,145.873,413200006.0
2006-07-12 00:10:00,145.867,145.882,145.852,145.863,447999997.0
2006-07-12 00:15:00,145.87,145.87,145.841,145.843,556099998.0
2006-07-12 00:20:00,145.835,145.838,145.748,145.748,500299994.0
2006-07-12 00:25:00,145.755,145.827,145.755,145.825,370300002.0
2006-07-12 00:30:00,145.823,145.835,145.808,145.825,611199997.0
2006-07-12 00:35:00,145.825,145.877,145.82,145.875,373999994.0
2006-07-12 00:40:00,145.87,145.893,145.86,145.893,465900004.0
2006-07-12 00:45:00,145.899,145.908,145.881,145.899,486399998.0
2006-07-12 00:50:00,145.897,145.923,145.877,145.918,630399998.0
2006-07-12 00:55:00,145.92,145.96,145.92,145.942,615200000.0
2006-07-12 01:00:00,145.936,145.939,145.88,145.895,446499998.0
2006-07-12 01:05:00,145.892,145.892,145.873,145.873,344099998.0
2006-07-12 01:10:00,145.871,145.95,145.869,145.919,480999999.0
2006-07-12 01:15:00,145.928,145.978,145.92,145.948,446500001.0
2006-07-12 01:20:00,145.95,145.982,145.939,145.954,423399998.0
2006-07-12 01:25:00,145.959,145.963,145.915,145.945,511100002.0
2006-07-12 01:30:00,145.95,145.962,145.892,145.903,604300002.0
2006-07-12 01:35:00,145.911,145.911,145.85,145.87,433799993.0
2006-07-12 01:40:00,145.87,145.87,145.829,145.848,372200002.0
2006-07-12 01:45:00,145.846,145.851,145.806,145.822,334699998.0
2006-07-12 01:50:00,145.816,145.852,145.806,145.836,563899998.0
2006-07-12 01:55:00,145.845,145.851,145.816,145.827,340999998.0
2006-07-12 02:00:00,145.819,145.819,145.767,145.767,369999998.0
2006-07-12 02:05:00,145.764,145.816,145.757,145.805,456000000.0
2006-07-12 02:10:00,145.815,145.821,145.785,145.807,573300000.0
2006-07-12 02:15:00,145.823,145.847,145.81,145.822,538399998.0
2006-07-12 02:20:00,145.832,145.832,145.8,145.813,306099997.0
2006-07-12 02:25:00,145.798,145.827,145.797,145.827,342999998.0
2006-07-12 02:30:00,145.826,145.853,145.82,145.847,477000003.0
2006-07-12 02:35:00,145.847,145.85,145.828,145.842,562699995.0
2006-07-12 02:40:00,145.852,145.864,145.828,145.83,611900005.0
2006-07-12 02:45:00,145.828,145.841,145.787,145.84,420499998.0
2006-07-12 02:50:00,145.831,145.839,145.81,145.826,405599999.0
2006-07-12 02:55:00,145.824,145.859,145.772,145.779,453700002.0
2006-07-12 03:00:00,145.801,145.828,145.786,145.818,395799998.0
2006-07-12 03:05:00,145.827,145.857,145.809,145.809,524800003.0
2006-07-12 03:10:00,145.808,145.827,145.801,145.814,467099999.0
2006-07-12 03:15:00,145.817,145.841,145.816,145.83,380200001.0
2006-07-12 03:20:00,145.828,145.899,145.823,145.897,594899994.0
2006-07-12 03:25:00,145.903,145.927,145.893,145.893,456399999.0
2006-07-12 03:30:00,145.887,145.947,145.887,145.923,463299996.0
2006-07-12 03:35:00,145.915,145.928,145.886,145.916,398399999.0
2006-07-12 03:40:00,145.912,145.919,145.895,145.9,476500000.0
2006-07-12 03:45:00,145.903,145.914,145.873,145.876,429100003.0
2006-07-12 03:50:00,145.888,145.9,145.871,145.894,485700001.0
2006-07-12 03:55:00,145.893,145.994,145.889,145.964,403799997.0
2006-07-12 04:00:00,145.951,145.981,145.937,145.973,423899999.0
2006-07-12 04:05:00,145.973,145.974,145.946,145.955,549900005.0
2006-07-12 04:10:00,145.952,145.98,145.935,145.965,491899995.0
2006-07-12 04:15:00,145.961,145.963,145.934,145.948,373199998.0
2006-07-12 04:20:00,145.95,145.95,145.922,145.922,520900003.0
2006-07-12 04:25:00,145.92,145.945,145.903,145.925,423400002.0
2006-07-12 04:30:00,145.935,145.935,145.891,145.892,321999998.0
2006-07-12 04:35:00,145.909,145.926,145.907,145.914,344599997.0
2006-07-12 04:40:00,145.92,145.928,145.903,145.903,457600003.0
2006-07-12 04:45:00,145.903,145.916,145.896,145.91,432800001.0
2006-07-12 04:50:00,145.906,145.915,145.899,145.905,176999997.0
2006-07-12 04:55:00,145.907,145.917,145.901,145.914,549999992.0
2006-07-12 05:00:00,145.915,145.929,145.908,145.912,462499998.0
2006-07-12 05:05:00,145.909,145.953,145.904,145.949,421700001.0
2006-07-12 05:10:00,145.938,145.947,145.927,145.937,325899998.0
2006-07-12 05:15:00,145.938,145.938,145.891,145.891,443100000.0
2006-07-12 05:20:00,145.905,145.911,145.892,145.892,452899996.0
2006-07-12 05:25:00,145.893,145.901,145.877,145.89,377500001.0
2006-07-12 05:30:00,145.884,145.905,145.877,145.9,332800002.0
2006-07-12 05:35:00,145.9,145.922,145.89,145.901,412300003.0
2006-07-12 05:40:00,145.9,145.904,145.878,145.891,378500000.0
2006-07-12 05:45:00,145.89,145.898,145.847,145.852,353700000.0
2006-07-12 05:50:00,145.858,145.892,145.858,145.88,345599998.0
2006-07-12 05:55:00,145.881,145.902,145.877,145.892,529599999.0
2006-07-12 06:00:00,145.887,145.912,145.887,145.891,547400002.0
2006-07-12 06:05:00,145.902,145.914,145.89,145.905,462299997.0
2006-07-12 06:10:00,145.91,145.914,145.891,145.903,324499997.0
2006-07-12 06:15:00,145.905,145.905,145.88,145.883,297700003.0
2006-07-12 06:20:00,145.886,145.899,145.86,145.863,328699997.0
2006-07-12 06:25:00,145.87,145.888,145.858,145.862,395699996.0
2006-07-12 06:30:00,145.86,145.907,145.853,145.892,384100001.0
2006-07-12 06:35:00,145.904,145.927,145.903,145.927,247000000.0
2006-07-12 06:40:00,145.914,145.934,145.914,145.923,474000000.0
2006-07-12 06:45:00,145.93,145.953,145.899,145.907,356700001.0
2006-07-12 06:50:00,145.903,145.917,145.89,145.917,503699999.0
2006-07-12 06:55:00,145.905,145.923,145.892,145.918,532499999.0
2006-07-12 07:00:00,145.924,145.933,145.912,145.926,410799999.0
2006-07-12 07:05:00,145.915,145.936,145.912,145.921,483500000.0
2006-07-12 07:10:00,145.924,145.935,145.91,145.935,305199999.0
2006-07-12 07:15:00,145.923,145.941,145.92,145.939,536699997.0
2006-07-12 07:20:00,145.937,145.96,145.927,145.946,365300003.0
2006-07-12 07:25:00,145.935,146.004,145.931,145.99,333299995.0
2006-07-12 07:30:00,145.986,146.014,145.964,145.976,385200003.0
2006-07-12 07:35:00,145.975,146.024,145.971,146.019,434599996.0
2006-07-12 07:40:00,146.013,146.022,145.967,145.981,538799994.0
2006-07-12 07:45:00,145.975,146.0,145.973,145.975,461999998.0
2006-07-12 07:50:00,145.976,145.991,145.957,145.981,359000000.0
2006-07-12 07:55:00,145.98,145.993,145.97,145.983,416200000.0
2006-07-12 08:00:00,145.975,146.02,145.971,145.998,566800001.0
2006-07-12 08:05:00,145.998,146.051,145.987,146.03,342699999.0
2006-07-12 08:10:00,146.036,146.074,146.003,146.046,636500002.0
2006-07-12 08:15:00,146.037,146.061,146.032,146.053,499600003.0
2006-07-12 08:20:00,146.057,146.115,146.045,146.115,592100004.0
2006-07-12 08:25:00,146.115,146.115,146.052,146.052,504100001.0
2006-07-12 08:30:00,146.048,146.05,146.005,146.015,330600001.0
2006-07-12 08:35:00,146.01,146.068,146.006,146.041,429999997.0
2006-07-12 08:40:00,146.04,146.065,146.037,146.053,525199999.0
2006-07-12 08:45:00,146.057,146.057,145.999,146.02,332100001.0
2006-07-12 08:50:00,146.022,146.043,146.007,146.013,655599997.0
2006-07-12 08:55:00,146.004,146.005,145.931,145.937,541699997.0
2006-07-12 09:00:00,145.933,145.977,145.928,145.947,433300000.0
2006-07-12 09:05:00,145.944,145.946,145.899,145.908,635300004.0
2006-07-12 09:10:00,145.891,145.945,145.889,145.944,383699999.0
2006-07-12 09:15:00,145.943,145.95,145.922,145.948,673899996.0
2006-07-12 09:20:00,145.942,145.978,145.942,145.954,542999999.0
2006-07-12 09:25:00,145.95,146.021,145.95,146.0,473499995.0
2006-07-12 09:30:00,146.006,146.006,145.959,145.964,315899999.0
2006-07-12 09:35:00,145.958,145.97,145.94,145.944,399499996.0
2006-07-12 09:40:00,145.95,145.993,145.947,145.955,502300008.0
2006-07-12 09:45:00,145.953,145.965,145.947,145.947,400699998.0
2006-07-12 09:50:00,145.945,146.041,145.945,146.03,403000001.0
2006-07-12 09:55:00,146.039,146.118,146.039,146.068,352900000.0
2006-07-12 10:00:00,146.062,146.112,146.056,146.09,463300000.0
2006-07-12 10:05:00,146.084,146.123,146.084,146.116,399900000.0
2006-07-12 10:10:00,146.131,146.188,146.127,146.14,434499995.0
2006-07-12 10:15:00,146.128,146.155,146.114,146.138,467299996.0
2006-07-12 10:20:00,146.139,146.315,146.127,146.254,422899999.0
2006-07-12 10:25:00,146.242,146.242,146.172,146.191,529399997.0
2006-07-12 10:30:00,146.196,146.24,146.151,146.196,573500000.0
2006-07-12 10:35:00,146.202,146.206,146.118,146.144,412999999.0
2006-07-12 10:40:00,146.146,146.146,146.057,146.085,538599994.0
2006-07-12 10:45:00,146.087,146.116,146.043,146.116,334499998.0
2006-07-12 10:50:00,146.119,146.188,146.119,146.175,543799999.0
2006-07-12 10:55:00,146.175,146.175,146.143,146.148,254600000.0
2006-07-12 11:00:00,146.157,146.178,146.142,146.171,471599996.0
2006-07-12 11:05:00,146.182,146.182,146.15,146.155,382999996.0
2006-07-12 11:10:00,146.15,146.166,146.125,146.13,426600000.0
2006-07-12 11:15:00,146.112,146.146,146.112,146.136,515600001.0
2006-07-12 11:20:00,146.128,146.186,146.117,146.177,533600002.0
2006-07-12 11:25:00,146.18,146.189,146.105,146.106,481100000.0
2006-07-12 11:30:00,146.112,146.127,146.098,146.127,768800003.0
2006-07-12 11:35:00,146.127,146.15,146.117,146.128,469999997.0
2006-07-12 11:40:00,146.123,146.166,146.112,146.166,389099998.0
2006-07-12 11:45:00,146.167,146.202,146.143,146.198,524999993.0
2006-07-12 11:50:00,146.186,146.201,146.164,146.18,478599998.0
2006-07-12 11:55:00,146.188,146.265,146.148,146.238,494600000.0
2006-07-12 12:00:00,146.228,146.253,146.152,146.153,549299995.0
2006-07-12 12:05:00,146.154,146.178,146.143,146.172,701499999.0
2006-07-12 12:10:00,146.185,146.207,146.174,146.195,494700001.0
2006-07-12 12:15:00,146.212,146.263,146.212,146.23,598699995.0
2006-07-12 12:20:00,146.218,146.259,146.206,146.232,513799996.0
2006-07-12 12:25:00,146.241,146.244,146.182,146.19,455700001.0
2006-07-12 12:30:00,146.192,146.238,146.176,146.184,535199999.0
2006-07-12 12:35:00,146.184,146.266,146.163,146.26,410600001.0
2006-07-12 12:40:00,146.267,146.267,146.207,146.233,502300001.0
2006-07-12 12:45:00,146.243,146.243,146.197,146.232,382399999.0
2006-07-12 12:50:00,146.244,146.287,146.211,146.246,446100001.0
2006-07-12 12:55:00,146.246,146.267,146.218,146.251,628499996.0
2006-07-12 13:00:00,146.271,146.314,146.271,146.293,351799997.0
2006-07-12 13:05:00,146.277,146.31,146.277,146.295,420500007.0
2006-07-12 13:10:00,146.293,146.367,146.289,146.35,374899999.0
2006-07-12 13:15:00,146.347,146.483,146.347,146.434,469199998.0
2006-07-12 13:20:00,146.412,146.431,146.397,146.422,488599997.0
2006-07-12 13:25:00,146.424,146.477,146.41,146.441,471499998.0
2006-07-12 13:30:00,146.455,146.461,146.414,146.434,448500005.0
2006-07-12 13:35:00,146.439,146.493,146.437,146.485,497700001.0
2006-07-12 13:40:00,146.467,146.525,146.462,146.511,454699995.0
2006-07-12 13:45:00,146.509,146.58,146.509,146.544,406200003.0
2006-07-12 13:50:00,146.531,146.557,146.514,146.515,585300000.0
2006-07-12 13:55:00,146.5,146.522,146.476,146.476,547000002.0
2006-07-12 14:00:00,146.479,146.501,146.465,146.501,450699997.0
2006-07-12 14:05:00,146.492,146.535,146.473,146.533,559200001.0
2006-07-12 14:10:00,146.532,146.566,146.531,146.538,464699996.0
2006-07-12 14:15:00,146.536,146.599,146.536,146.583,514599999.0
2006-07-12 14:20:00,146.593,146.663,146.593,146.649,569000002.0
2006-07-12 14:25:00,146.629,146.656,146.584,146.591,556499998.0
2006-07-12 14:30:00,146.573,146.659,146.489,146.557,451099997.0
2006-07-12 14:35:00,146.561,146.561,146.482,146.497,548799999.0
2006-07-12 14:40:00,146.507,146.572,146.472,146.572,484599999.0
2006-07-12 14:45:00,146.571,146.618,146.534,146.592,606300002.0
2006-07-12 14:50:00,146.602,146.634,146.58,146.588,517199997.0
2006-07-12 14:55:00,146.582,146.644,146.582,146.627,541699997.0
2006-07-12 15:00:00,146.637,146.646,146.583,146.597,465599996.0
2006-07-12 15:05:00,146.606,146.635,146.589,146.59,665799999.0
2006-07-12 15:10:00,146.589,146.603,146.542,146.547,618800002.0
2006-07-12 15:15:00,146.54,146.59,146.534,146.536,396000000.0
2006-07-12 15:20:00,146.523,146.607,146.514,146.591,460499997.0
2006-07-12 15:25:00,146.599,146.624,146.568,146.62,490100003.0
2006-07-12 15:30:00,146.618,146.633,146.591,146.618,575100000.0
2006-07-12 15:35:00,146.625,146.63,146.59,146.615,548100002.0
2006-07-12 15:40:00,146.618,146.621,146.586,146.587,317100001.0
2006-07-12 15:45:00,146.585,146.6,146.566,146.582,564499997.0
2006-07-12 15:50:00,146.603,146.686,146.603,146.679,430400000.0
2006-07-12 15:55:00,146.668,146.671,146.425,146.556,402999999.0
2006-07-12 16:00:00,146.567,146.619,146.554,146.579,468700004.0
2006-07-12 16:05:00,146.573,146.718,146.569,146.695,563699992.0
2006-07-12 16:10:00,146.704,146.731,146.691,146.719,585599998.0
2006-07-12 16:15:00,146.704,146.747,146.682,146.742,534599997.0
2006-07-12 16:20:00,146.748,146.749,146.636,146.636,496299998.0
2006-07-12 16:25:00,146.642,146.682,146.628,146.682,579999998.0
2006-07-12 16:30:00,146.687,146.709,146.627,146.627,593099999.0
2006-07-12 16:35:00,146.633,146.725,146.627,146.725,422599998.0
2006-07-12 16:40:00,146.727,146.751,146.708,146.71,445900001.0
2006-07-12 16:45:00,146.717,146.725,146.677,146.698,513899997.0
2006-07-12 16:50:00,146.701,146.708,146.652,146.658,516399999.0
2006-07-12 16:55:00,146.649,146.674,146.618,146.631,411399996.0
2006-07-12 17:00:00,146.629,146.649,146.607,146.649,560299996.0
2006-07-12 17:05:00,146.642,146.652,146.625,146.638,449900001.0
2006-07-12 17:10:00,146.635,146.653,146.612,146.612,510599996.0
2006-07-12 17:15:00,146.596,146.625,146.583,146.587,413100004.0
2006-07-12 17:20:00,146.576,146.612,146.553,146.582,405999997.0
2006-07-12 17:25:00,146.583,146.613,146.577,146.613,362000000.0
2006-07-12 17:30:00,146.618,146.644,146.607,146.637,458000000.0
2006-07-12 17:35:00,146.636,146.662,146.613,146.615,338400003.0
2006-07-12 17:40:00,146.615,146.659,146.614,146.619,569100000.0
2006-07-12 17:45:00,146.614,146.626,146.598,146.617,404599997.0
2006-07-12 17:50:00,146.624,146.638,146.607,146.633,481400003.0
2006-07-12 17:55:00,146.624,146.682,146.624,146.632,384899999.0
2006-07-12 18:00:00,146.618,146.701,146.597,146.66,7223899990.0
2006-07-12 18:05:00,146.658,146.688,146.622,146.635,8100699991.0
2006-07-12 18:10:00,146.642,146.662,146.622,146.63,4830899974.0
2006-07-12 18:15:00,146.63,146.638,146.591,146.595,5180999997.0
2006-07-12 18:20:00,146.594,146.68,146.594,146.635,6251799989.0
2006-07-12 18:25:00,146.642,146.679,146.635,146.649,4502100005.0
2006-07-12 18:30:00,146.645,146.681,146.629,146.632,5604599989.0
2006-07-12 18:35:00,146.646,146.678,146.619,146.622,3085700005.0
2006-07-12 18:40:00,146.614,146.629,146.558,146.573,2843099995.0
2006-07-12 18:45:00,146.572,146.618,146.561,146.615,2231299988.0
2006-07-12 18:50:00,146.614,146.658,146.575,146.643,3439299992.0
2006-07-12 18:55:00,146.645,146.669,146.625,146.648,3820899996.0
2006-07-12 19:00:00,146.646,146.68,146.628,146.663,2165599991.0
2006-07-12 19:05:00,146.666,146.71,146.637,146.685,3870499989.0
2006-07-12 19:10:00,146.69,146.702,146.659,146.674,1224499996.0
2006-07-12 19:15:00,146.671,146.706,146.649,146.659,2569199996.0
2006-07-12 19:20:00,146.659,146.695,146.643,146.68,2847700004.0
2006-07-12 19:25:00,146.668,146.678,146.635,146.648,3652999977.0
2006-07-12 19:30:00,146.651,146.691,146.626,146.668,3710799978.0
2006-07-12 19:35:00,146.661,146.68,146.631,146.64,2424199993.0
2006-07-12 19:40:00,146.649,146.671,146.643,146.659,2730299990.0
2006-07-12 19:45:00,146.667,146.682,146.65,146.682,2152899989.0
2006-07-12 19:50:00,146.691,146.71,146.654,146.665,2104800001.0
2006-07-12 19:55:00,146.667,146.72,146.649,146.703,2404600009.0
2006-07-12 20:00:00,146.71,146.731,146.69,146.696,1414900001.0
2006-07-12 20:05:00,146.692,146.732,146.684,146.709,2560099999.0
2006-07-12 20:10:00,146.703,146.709,146.671,146.696,2478900001.0
2006-07-12 20:15:00,146.702,146.704,146.675,146.691,2122700001.0
2006-07-12 20:20:00,146.692,146.7,146.635,146.662,1784899984.0
2006-07-12 20:25:00,146.665,146.698,146.665,146.674,3645599999.0
2006-07-12 20:30:00,146.672,146.699,146.664,146.673,4663199983.0
2006-07-12 20:35:00,146.675,146.685,146.637,146.662,2563200006.0
2006-07-12 20:40:00,146.662,146.682,146.652,146.682,3152599999.0
2006-07-12 20:45:00,146.693,146.706,146.679,146.699,3447199991.0
2006-07-12 20:50:00,146.696,146.729,146.687,146.715,3103499993.0
2006-07-12 20:55:00,146.71,146.728,146.67,146.72,4757399999.0
2006-07-12 21:00:00,146.718,146.72,146.68,146.693,3923399993.0
2006-07-12 21:05:00,146.704,146.719,146.693,146.705,2610800007.0
2006-07-12 21:10:00,146.705,146.727,146.689,146.712,2478400006.0
2006-07-12 21:15:00,146.713,146.732,146.699,146.716,3217199991.0
2006-07-12 21:20:00,146.72,146.724,146.684,146.69,4428999998.0
2006-07-12 21:25:00,146.697,146.703,146.665,146.67,1360899997.0
2006-07-12 21:30:00,146.667,146.691,146.661,146.681,1142499995.0
2006-07-12 21:35:00,146.678,146.696,146.666,146.68,1009200005.0
2006-07-12 21:40:00,146.677,146.677,146.648,146.656,1705700011.0
2006-07-12 21:45:00,146.662,146.677,146.651,146.656,1462699994.0
2006-07-12 21:50:00,146.66,146.674,146.65,146.655,678800000.0
2006-07-12 21:55:00,146.662,146.672,146.65,146.661,331899996.0
2006-07-12 22:00:00,146.664,146.728,146.664,146.699,1498500004.0
2006-07-12 22:05:00,146.7,146.724,146.698,146.708,500300001.0
2006-07-12 22:10:00,146.712,146.716,146.673,146.673,771400000.0
2006-07-12 22:15:00,146.673,146.686,146.63,146.643,646800001.0
2006-07-12 22:20:00,146.649,146.662,146.643,146.645,839399997.0
2006-07-12 22:25:00,146.646,146.705,146.646,146.699,1385199997.0
2006-07-12 22:30:00,146.692,146.695,146.671,146.68,739999994.0
2006-07-12 22:35:00,146.679,146.683,146.653,146.66,1446299994.0
2006-07-12 22:40:00,146.663,146.716,146.652,146.678,1071100000.0
2006-07-12 22:45:00,146.688,146.717,146.678,146.701,1112299995.0
2006-07-12 22:50:00,146.7,146.706,146.663,146.692,935299999.0
2006-07-12 22:55:00,146.69,146.724,146.68,146.69,471900003.0
2006-07-12 23:00:00,146.71,146.71,146.598,146.662,514199995.0
2006-07-12 23:05:00,146.675,146.713,146.635,146.644,530100002.0
2006-07-12 23:10:00,146.62,146.7,146.62,146.645,583099991.0
2006-07-12 23:15:00,146.658,146.685,146.603,146.659,724299994.0
2006-07-12 23:20:00,146.67,146.69,146.586,146.623,507600001.0
2006-07-12 23:25:00,146.622,146.688,146.596,146.678,367900000.0
2006-07-12 23:30:00,146.677,146.677,146.638,146.64,369299996.0
2006-07-12 23:35:00,146.65,146.698,146.65,146.698,340299996.0
2006-07-12 23:40:00,146.682,146.692,146.654,146.671,360199999.0
2006-07-12 23:45:00,146.669,146.68,146.666,146.672,372100001.0
2006-07-12 23:50:00,146.68,146.706,146.676,146.69,378899996.0
2006-07-12 23:55:00,146.69,146.695,146.627,146.635,275000001.0
2006-07-13 00:00:00,146.622,146.662,146.615,146.635,383500003.0
2006-07-13 00:05:00,146.636,146.645,146.607,146.624,381199998.0
2006-07-13 00:10:00,146.626,146.63,146.613,146.62,323300001.0
2006-07-13 00:15:00,146.628,146.632,146.605,146.61,532399998.0
2006-07-13 00:20:00,146.611,146.622,146.607,146.61,476399998.0
2006-07-13 00:25:00,146.62,146.622,146.595,146.621,375499998.0
2006-07-13 00:30:00,146.627,146.643,146.625,146.63,366300001.0
2006-07-13 00:35:00,146.63,146.652,146.625,146.643,399800000.0
2006-07-13 00:40:00,146.634,146.645,146.626,146.642,645200001.0
2006-07-13 00:45:00,146.647,146.649,146.58,146.585,579100003.0
2006-07-13 00:50:00,146.578,146.595,146.561,146.586,458699996.0
2006-07-13 00:55:00,146.58,146.603,146.533,146.587,424700003.0
2006-07-13 01:00:00,146.581,146.619,146.58,146.605,495199998.0
2006-07-13 01:05:00,146.605,146.613,146.59,146.6,524200000.0
2006-07-13 01:10:00,146.597,146.597,146.552,146.577,755799996.0
2006-07-13 01:15:00,146.586,146.62,146.563,146.563,582500001.0
2006-07-13 01:20:00,146.571,146.598,146.553,146.553,524899997.0
2006-07-13 01:25:00,146.563,146.569,146.536,146.561,497800001.0
2006-07-13 01:30:00,146.558,146.588,146.539,146.57,624999999.0
2006-07-13 01:35:00,146.582,146.614,146.567,146.59,540800000.0
2006-07-13 01:40:00,146.593,146.603,146.572,146.587,465199997.0
2006-07-13 01:45:00,146.576,146.583,146.55,146.565,576499999.0
2006-07-13 01:50:00,146.549,146.557,146.489,146.489,576400002.0
2006-07-13 01:55:00,146.494,146.494,146.438,146.463,572399999.0
2006-07-13 02:00:00,146.467,146.509,146.465,146.501,365600001.0
2006-07-13 02:05:00,146.499,146.515,146.493,146.495,472200001.0
2006-07-13 02:10:00,146.496,146.555,146.488,146.539,439400000.0
2006-07-13 02:15:00,146.55,146.585,146.542,146.567,433799998.0
2006-07-13 02:20:00,146.566,146.566,146.532,146.546,439200000.0
2006-07-13 02:25:00,146.535,146.548,146.498,146.51,453899999.0
2006-07-13 02:30:00,146.504,146.536,146.497,146.532,344400000.0
2006-07-13 02:35:00,146.531,146.535,146.514,146.534,434400005.0
2006-07-13 02:40:00,146.543,146.557,146.531,146.531,515399998.0
2006-07-13 02:45:00,146.535,146.552,146.514,146.552,321799999.0
2006-07-13 02:50:00,146.548,146.588,146.539,146.588,426499997.0
2006-07-13 02:55:00,146.602,146.602,146.565,146.582,663000000.0
2006-07-13 03:00:00,146.592,146.622,146.592,146.62,482599997.0
2006-07-13 03:05:00,146.62,146.64,146.615,146.635,516499995.0
2006-07-13 03:10:00,146.642,146.675,146.63,146.661,526400003.0
2006-07-13 03:15:00,146.67,146.67,146.646,146.657,528100002.0
2006-07-13 03:20:00,146.659,146.66,146.613,146.613,456499997.0
2006-07-13 03:25:00,146.607,146.615,146.592,146.61,704800010.0
2006-07-13 03:30:00,146.609,146.626,146.569,146.592,535200004.0
2006-07-13 03:35:00,146.578,146.605,146.561,146.578,577399998.0
2006-07-13 03:40:00,146.576,146.581,146.552,146.555,388000001.0
2006-07-13 03:45:00,146.558,146.613,146.551,146.613,451600000.0
2006-07-13 03:50:00,146.626,146.648,146.612,146.627,625300001.0
2006-07-13 03:55:00,146.623,146.647,146.623,146.64,192400001.0
2006-07-13 04:00:00,146.62,146.65,146.605,146.639,496500001.0
2006-07-13 04:05:00,146.628,146.637,146.603,146.614,529699995.0
2006-07-13 04:10:00,146.615,146.615,146.565,146.584,288699998.0
2006-07-13 04:15:00,146.574,146.611,146.551,146.6,485599998.0
2006-07-13 04:20:00,146.602,146.604,146.578,146.582,562799997.0
2006-07-13 04:25:00,146.573,146.573,146.534,146.551,318900001.0
2006-07-13 04:30:00,146.564,146.564,146.529,146.553,383199998.0
2006-07-13 04:35:00,146.552,146.552,146.497,146.51,483599999.0
2006-07-13 04:40:00,146.522,146.57,146.518,146.56,385400002.0
2006-07-13 04:45:00,146.572,146.576,146.548,146.568,586999995.0
2006-07-13 04:50:00,146.567,146.581,146.567,146.572,200300001.0
2006-07-13 04:55:00,146.574,146.594,146.543,146.543,351400001.0
2006-07-13 05:00:00,146.54,146.547,146.515,146.547,520500001.0
2006-07-13 05:05:00,146.549,146.567,146.535,146.538,384700002.0
2006-07-13 05:10:00,146.533,146.542,146.519,146.53,374699997.0
2006-07-13 05:15:00,146.544,146.549,146.511,146.511,511499998.0
2006-07-13 05:20:00,146.516,146.525,146.507,146.517,446100001.0
2006-07-13 05:25:00,146.516,146.536,146.501,146.531,485199999.0
2006-07-13 05:30:00,146.534,146.558,146.512,146.547,365600000.0
2006-07-13 05:35:00,146.55,146.564,146.512,146.529,385100001.0
2006-07-13 05:40:00,146.535,146.562,146.528,146.555,345600002.0
2006-07-13 05:45:00,146.555,146.575,146.54,146.547,469399994.0
2006-07-13 05:50:00,146.557,146.584,146.557,146.576,540999994.0
2006-07-13 05:55:00,146.575,146.613,146.57,146.613,454199996.0
2006-07-13 06:00:00,146.613,146.628,146.599,146.609,568700004.0
2006-07-13 06:05:00,146.612,146.615,146.585,146.598,620300007.0
2006-07-13 06:10:00,146.599,146.622,146.59,146.622,428699996.0
2006-07-13 06:15:00,146.626,146.668,146.624,146.647,457500002.0
2006-07-13 06:20:00,146.65,146.663,146.624,146.624,338199998.0
2006-07-13 06:25:00,146.627,146.629,146.598,146.605,355800003.0
2006-07-13 06:30:00,146.601,146.601,146.572,146.595,381999997.0
2006-07-13 06:35:00,146.592,146.62,146.59,146.606,533199998.0
2006-07-13 06:40:00,146.606,146.671,146.606,146.666,515400000.0
2006-07-13 06:45:00,146.673,146.684,146.648,146.672,436799998.0
2006-07-13 06:50:00,146.676,146.693,146.661,146.685,534199996.0
2006-07-13 06:55:00,146.688,146.762,146.688,146.75,498100000.0
2006-07-13 07:00:00,146.759,146.78,146.751,146.764,401099997.0
2006-07-13 07:05:00,146.753,146.809,146.751,146.793,437299998.0
2006-07-13 07:10:00,146.788,146.797,146.765,146.77,436500003.0
2006-07-13 07:15:00,146.759,146.759,146.707,146.741,356700001.0
2006-07-13 07:20:00,146.724,146.778,146.72,146.756,369000000.0
2006-07-13 07:25:00,146.747,146.756,146.717,146.735,488100005.0
2006-07-13 07:30:00,146.737,146.737,146.711,146.725,451299999.0
2006-07-13 07:35:00,146.721,146.729,146.696,146.705,357700001.0
2006-07-13 07:40:00,146.702,146.733,146.699,146.721,410800000.0
2006-07-13 07:45:00,146.715,146.739,146.705,146.71,319799998.0
2006-07-13 07:50:00,146.718,146.755,146.716,146.731,225700000.0
2006-07-13 07:55:00,146.734,146.752,146.704,146.71,378199998.0
2006-07-13 08:00:00,146.706,146.706,146.673,146.683,492499999.0
2006-07-13 08:05:00,146.686,146.689,146.668,146.668,292200002.0
2006-07-13 08:10:00,146.67,146.692,146.655,146.67,394100002.0
2006-07-13 08:15:00,146.68,146.712,146.661,146.676,565799993.0
2006-07-13 08:20:00,146.687,146.711,146.667,146.675,398599999.0
2006-07-13 08:25:00,146.665,146.688,146.656,146.678,461299997.0
2006-07-13 08:30:00,146.68,146.689,146.657,146.662,537000000.0
2006-07-13 08:35:00,146.643,146.643,146.579,146.598,471000000.0
2006-07-13 08:40:00,146.591,146.639,146.585,146.634,457700001.0
2006-07-13 08:45:00,146.637,146.639,146.585,146.615,521800001.0
2006-07-13 08:50:00,146.618,146.626,146.597,146.62,381099998.0
2006-07-13 08:55:00,146.629,146.675,146.623,146.67,633600001.0
2006-07-13 09:00:00,146.674,146.755,146.67,146.739,425099999.0
2006-07-13 09:05:00,146.745,146.76,146.719,146.729,404199998.0
2006-07-13 09:10:00,146.715,146.762,146.713,146.744,591099998.0
2006-07-13 09:15:00,146.742,146.775,146.718,146.76,385700000.0
2006-07-13 09:20:00,146.75,146.759,146.644,146.688,486799997.0
2006-07-13 09:25:00,146.694,146.724,146.664,146.665,516900001.0
2006-07-13 09:30:00,146.674,146.733,146.659,146.679,564400004.0
2006-07-13 09:35:00,146.678,146.686,146.571,146.571,470999999.0
2006-07-13 09:40:00,146.597,146.602,146.51,146.51,485799996.0
2006-07-13 09:45:00,146.514,146.541,146.486,146.526,300399999.0
2006-07-13 09:50:00,146.528,146.554,146.515,146.515,474899998.0
2006-07-13 09:55:00,146.49,146.49,146.416,146.421,498499999.0
2006-07-13 10:00:00,146.408,146.441,146.34,146.364,374899998.0
2006-07-13 10:05:00,146.363,146.391,146.335,146.383,461000004.0
2006-07-13 10:10:00,146.383,146.423,146.373,146.39,623800001.0
2006-07-13 10:15:00,146.388,146.411,146.351,146.388,552999993.0
2006-07-13 10:20:00,146.38,146.397,146.315,146.346,464199996.0
2006-07-13 10:25:00,146.352,146.355,146.319,146.354,662899995.0
2006-07-13 10:30:00,146.353,146.405,146.341,146.376,567099998.0
2006-07-13 10:35:00,146.383,146.42,146.361,146.396,395100005.0
2006-07-13 10:40:00,146.399,146.429,146.391,146.409,479999999.0
2006-07-13 10:45:00,146.413,146.427,146.389,146.417,436000001.0
2006-07-13 10:50:00,146.418,146.465,146.418,146.435,611099999.0
2006-07-13 10:55:00,146.43,146.43,146.402,146.419,402499999.0
2006-07-13 11:00:00,146.419,146.419,146.381,146.385,601099998.0
2006-07-13 11:05:00,146.384,146.384,146.278,146.278,492899999.0
2006-07-13 11:10:00,146.267,146.345,146.255,146.345,619399994.0
2006-07-13 11:15:00,146.329,146.405,146.328,146.383,461799997.0
2006-07-13 11:20:00,146.371,146.371,146.328,146.349,391699995.0
2006-07-13 11:25:00,146.352,146.41,146.352,146.385,522999998.0
2006-07-13 11:30:00,146.39,146.399,146.35,146.351,504000001.0
2006-07-13 11:35:00,146.344,146.4,146.344,146.4,476399999.0
2006-07-13 11:40:00,146.395,146.397,146.368,146.37,500800005.0
2006-07-13 11:45:00,146.371,146.382,146.347,146.358,641900010.0
2006-07-13 11:50:00,146.344,146.37,146.276,146.295,345399996.0
2006-07-13 11:55:00,146.312,146.398,146.312,146.398,465199997.0
2006-07-13 12:00:00,146.396,146.428,146.353,146.369,624000011.0
2006-07-13 12:05:00,146.354,146.376,146.333,146.357,391600002.0
2006-07-13 12:10:00,146.37,146.441,146.363,146.421,500399995.0
2006-07-13 12:15:00,146.417,146.432,146.397,146.418,543699998.0
2006-07-13 12:20:00,146.423,146.428,146.399,146.411,425899997.0
2006-07-13 12:25:00,146.415,146.42,146.389,146.395,376800000.0
2006-07-13 12:30:00,146.397,146.417,146.382,146.41,478099999.0
2006-07-13 12:35:00,146.41,146.423,146.388,146.399,364300002.0
2006-07-13 12:40:00,146.405,146.43,146.386,146.41,404599995.0
2006-07-13 12:45:00,146.419,146.419,146.386,146.39,437799999.0
2006-07-13 12:50:00,146.394,146.423,146.383,146.4,393800002.0
2006-07-13 12:55:00,146.402,146.434,146.402,146.413,580000004.0
2006-07-13 13:00:00,146.401,146.437,146.401,146.41,530399996.0
2006-07-13 13:05:00,146.398,146.42,146.39,146.414,403200005.0
2006-07-13 13:10:00,146.41,146.418,146.392,146.415,613800002.0
2006-07-13 13:15:00,146.409,146.452,146.404,146.447,376900002.0
2006-07-13 13:20:00,146.446,146.504,146.443,146.504,267400000.0
2006-07-13 13:25:00,146.486,146.513,146.465,146.485,518200002.0
2006-07-13 13:30:00,146.488,146.496,146.414,146.441,530400008.0
2006-07-13 13:35:00,146.437,146.491,146.425,146.473,458100002.0
2006-07-13 13:40:00,146.468,146.485,146.414,146.426,490099993.0
2006-07-13 13:45:00,146.43,146.456,146.416,146.432,479299994.0
2006-07-13 13:50:00,146.427,146.444,146.423,146.427,383999997.0
2006-07-13 13:55:00,146.422,146.449,146.393,146.428,385899999.0
2006-07-13 14:00:00,146.428,146.428,146.395,146.416,488099996.0
2006-07-13 14:05:00,146.411,146.415,146.34,146.361,513200000.0
2006-07-13 14:10:00,146.36,146.372,146.294,146.295,418199999.0
2006-07-13 14:15:00,146.295,146.324,146.279,146.286,500300003.0
2006-07-13 14:20:00,146.297,146.331,146.294,146.323,484200000.0
2006-07-13 14:25:00,146.317,146.34,146.305,146.337,413300001.0
2006-07-13 14:30:00,146.361,146.386,146.321,146.374,511399996.0
2006-07-13 14:35:00,146.377,146.383,146.334,146.375,681600005.0
2006-07-13 14:40:00,146.378,146.412,146.364,146.38,492899998.0
2006-07-13 14:45:00,146.374,146.395,146.351,146.351,382000004.0
2006-07-13 14:50:00,146.366,146.411,146.366,146.41,486800001.0
2006-07-13 14:55:00,146.407,146.42,146.386,146.389,414199998.0
2006-07-13 15:00:00,146.407,146.409,146.348,146.348,533999999.0
2006-07-13 15:05:00,146.342,146.37,146.342,146.348,523899999.0
2006-07-13 15:10:00,146.356,146.37,146.311,146.324,636799999.0
2006-07-13 15:15:00,146.31,146.352,146.291,146.312,480399994.0
2006-07-13 15:20:00,146.307,146.392,146.304,146.391,691699993.0
2006-07-13 15:25:00,146.393,146.473,146.384,146.463,610500001.0
2006-07-13 15:30:00,146.451,146.451,146.384,146.423,489499996.0
2006-07-13 15:35:00,146.425,146.425,146.353,146.376,375400003.0
2006-07-13 15:40:00,146.378,146.404,146.359,146.383,460500002.0
2006-07-13 15:45:00,146.396,146.425,146.374,146.379,719700005.0
2006-07-13 15:50:00,146.379,146.393,146.346,146.393,480999998.0
2006-07-13 15:55:00,146.379,146.405,146.357,146.377,398700001.0
2006-07-13 16:00:00,146.392,146.448,146.388,146.392,456000001.0
2006-07-13 16:05:00,146.388,146.42,146.374,146.386,502099996.0
2006-07-13 16:10:00,146.373,146.425,146.356,146.387,614199993.0
2006-07-13 16:15:00,146.39,146.417,146.358,146.378,371400001.0
2006-07-13 16:20:00,146.381,146.388,146.346,146.355,470100000.0
2006-07-13 16:25:00,146.35,146.352,146.319,146.322,475000001.0
2006-07-13 16:30:00,146.334,146.347,146.295,146.327,439800000.0
2006-07-13 16:35:00,146.336,146.337,146.304,146.313,485800002.0
2006-07-13 16:40:00,146.305,146.31,146.254,146.268,540000000.0
2006-07-13 16:45:00,146.283,146.29,146.247,146.283,659899999.0
2006-07-13 16:50:00,146.286,146.314,146.262,146.3,334499998.0
2006-07-13 16:55:00,146.288,146.331,146.268,146.294,426199993.0
2006-07-13 17:00:00,146.273,146.278,146.224,146.257,707499997.0
2006-07-13 17:05:00,146.25,146.257,146.222,146.222,469199999.0
2006-07-13 17:10:00,146.224,146.313,146.209,146.313,486500002.0
2006-07-13 17:15:00,146.317,146.325,146.232,146.259,554200000.0
2006-07-13 17:20:00,146.246,146.262,146.22,146.242,525199994.0
2006-07-13 17:25:00,146.241,146.267,146.23,146.23,383699998.0
2006-07-13 17:30:00,146.238,146.289,146.238,146.28,249800000.0
2006-07-13 17:35:00,146.283,146.283,146.218,146.27,442200000.0
2006-07-13 17:40:00,146.267,146.302,146.263,146.295,484599998.0
2006-07-13 17:45:00,146.289,146.327,146.273,146.28,459799994.0
2006-07-13 17:50:00,146.284,146.325,146.273,146.288,351500001.0
2006-07-13 17:55:00,146.29,146.302,146.27,146.298,474500002.0
2006-07-13 18:00:00,146.3,146.306,146.176,146.187,6251599971.0
2006-07-13 18:05:00,146.19,146.252,146.19,146.223,7700100008.0
2006-07-13 18:10:00,146.224,146.27,146.202,146.27,5226599971.0
2006-07-13 18:15:00,146.275,146.302,146.258,146.279,5175599984.0
2006-07-13 18:20:00,146.275,146.305,146.266,146.289,5865399990.0
2006-07-13 18:25:00,146.294,146.298,146.248,146.292,4235699993.0
2006-07-13 18:30:00,146.29,146.295,146.261,146.272,5227499989.0
2006-07-13 18:35:00,146.282,146.321,146.281,146.285,2947499993.0
2006-07-13 18:40:00,146.28,146.305,146.272,146.3,2415500002.0
2006-07-13 18:45:00,146.302,146.335,146.297,146.312,2429800006.0
2006-07-13 18:50:00,146.311,146.36,146.299,146.325,3567399999.0
2006-07-13 18:55:00,146.327,146.357,146.314,146.357,3045299991.0
2006-07-13 19:00:00,146.353,146.406,146.348,146.406,2329300002.0
2006-07-13 19:05:00,146.411,146.411,146.365,146.381,4788599998.0
2006-07-13 19:10:00,146.384,146.384,146.301,146.325,1331299995.0
2006-07-13 19:15:00,146.323,146.343,146.286,146.311,2673499998.0
2006-07-13 19:20:00,146.315,146.316,146.282,146.302,2809500003.0
2006-07-13 19:25:00,146.302,146.364,146.302,146.325,3290399989.0
2006-07-13 19:30:00,146.333,146.372,146.318,146.352,3583999983.0
2006-07-13 19:35:00,146.348,146.363,146.326,146.353,2281100002.0
2006-07-13 19:40:00,146.364,146.38,146.35,146.357,2643300000.0
2006-07-13 19:45:00,146.353,146.359,146.317,146.325,1747899995.0
2006-07-13 19:50:00,146.33,146.34,146.316,146.333,1851199998.0
2006-07-13 19:55:00,146.325,146.325,146.211,146.243,2351899989.0
2006-07-13 20:00:00,146.24,146.25,146.192,146.192,1515400000.0
2006-07-13 20:05:00,146.185,146.208,146.179,146.2,2177899995.0
2006-07-13 20:10:00,146.198,146.24,146.187,146.228,2570799993.0
2006-07-13 20:15:00,146.236,146.265,146.215,146.249,1992100006.0
2006-07-13 20:20:00,146.245,146.308,146.245,146.293,2017599998.0
2006-07-13 20:25:00,146.292,146.307,146.277,146.292,3527199997.0
2006-07-13 20:30:00,146.287,146.31,146.255,146.26,5260299981.0
2006-07-13 20:35:00,146.265,146.291,146.247,146.286,2888500006.0
2006-07-13 20:40:00,146.284,146.326,146.27,146.294,3077200005.0
2006-07-13 20:45:00,146.296,146.341,146.269,146.341,3124599993.0
2006-07-13 20:50:00,146.345,146.398,146.335,146.365,2864000000.0
2006-07-13 20:55:00,146.359,146.374,146.34,146.351,4974999997.0
2006-07-13 21:00:00,146.356,146.384,146.344,146.373,3766799984.0
2006-07-13 21:05:00,146.378,146.434,146.378,146.43,2157300003.0
2006-07-13 21:10:00,146.428,146.433,146.39,146.42,2555599989.0
2006-07-13 21:15:00,146.419,146.428,146.387,146.399,2835899999.0
2006-07-13 21:20:00,146.401,146.445,146.396,146.416,4230900009.0
2006-07-13 21:25:00,146.42,146.434,146.378,146.407,1611699996.0
2006-07-13 21:30:00,146.407,146.435,146.403,146.42,1330000004.0
2006-07-13 21:35:00,146.42,146.434,146.392,146.403,969899997.0
2006-07-13 21:40:00,146.403,146.423,146.386,146.406,1524899997.0
2006-07-13 21:45:00,146.407,146.419,146.366,146.396,1477099995.0
2006-07-13 21:50:00,146.4,146.4,146.349,146.349,589800001.0
2006-07-13 21:55:00,146.352,146.376,146.347,146.36,304400002.0
2006-07-13 22:00:00,146.36,146.393,146.354,146.384,1903899990.0
2006-07-13 22:05:00,146.38,146.385,146.363,146.377,780000000.0
2006-07-13 22:10:00,146.378,146.432,146.37,146.428,814699996.0
2006-07-13 22:15:00,146.431,146.443,146.418,146.431,469300002.0
2006-07-13 22:20:00,146.432,146.437,146.416,146.418,658299995.0
2006-07-13 22:25:00,146.416,146.423,146.387,146.412,1283699998.0
2006-07-13 22:30:00,146.407,146.438,146.405,146.433,1038700005.0
2006-07-13 22:35:00,146.429,146.446,146.419,146.436,1417499997.0
2006-07-13 22:40:00,146.434,146.462,146.426,146.454,1019000002.0
2006-07-13 22:45:00,146.46,146.476,146.453,146.475,982599994.0
2006-07-13 22:50:00,146.472,146.48,146.453,146.462,752800007.0
2006-07-13 22:55:00,146.453,146.467,146.424,146.441,701600002.0
2006-07-13 23:00:00,146.46,146.46,146.342,146.417,607700003.0
2006-07-13 23:05:00,146.392,146.432,146.347,146.362,490100000.0
2006-07-13 23:10:00,146.32,146.386,146.312,146.373,570300000.0
2006-07-13 23:15:00,146.35,146.403,146.337,146.383,794700005.0
2006-07-13 23:20:00,146.397,146.436,146.347,146.407,635199995.0
2006-07-13 23:25:00,146.46,146.475,146.439,146.475,515400003.0
2006-07-13 23:30:00,146.472,146.472,146.443,146.443,354600001.0
2006-07-13 23:35:00,146.444,146.452,146.43,146.447,390599997.0
2006-07-13 23:40:00,146.446,146.472,146.439,146.446,405799999.0
2006-07-13 23:45:00,146.445,146.45,146.414,146.437,412999997.0
2006-07-13 23:50:00,146.455,146.472,146.439,146.457,469499999.0
2006-07-13 23:55:00,146.457,146.465,146.449,146.453,320199993.0
2006-07-14 00:00:00,146.441,146.47,146.441,146.454,343999999.0
2006-07-14 00:05:00,146.455,146.476,146.455,146.473,383600000.0
2006-07-14 00:10:00,146.471,146.473,146.43,146.435,376899998.0
2006-07-14 00:15:00,146.442,146.451,146.427,146.435,535700006.0
2006-07-14 00:20:00,146.433,146.434,146.42,146.42,366599997.0
2006-07-14 00:25:00,146.429,146.434,146.386,146.398,376600002.0
2006-07-14 00:30:00,146.395,146.435,146.391,146.411,414199999.0
2006-07-14 00:35:00,146.412,146.431,146.403,146.42,548700004.0
2006-07-14 00:40:00,146.418,146.433,146.41,146.428,363900000.0
2006-07-14 00:45:00,146.436,146.456,146.416,146.425,361500001.0
2006-07-14 00:50:00,146.419,146.458,146.419,146.448,324600000.0
2006-07-14 00:55:00,146.445,146.464,146.428,146.433,441300000.0
2006-07-14 01:00:00,146.427,146.443,146.415,146.438,511000005.0
2006-07-14 01:05:00,146.434,146.457,146.424,146.457,290299996.0
2006-07-14 01:10:00,146.458,146.472,146.439,146.439,468799991.0
2006-07-14 01:15:00,146.453,146.459,146.417,146.433,539199996.0
2006-07-14 01:20:00,146.438,146.442,146.417,146.425,424000000.0
2006-07-14 01:25:00,146.436,146.445,146.417,146.435,422300001.0
2006-07-14 01:30:00,146.428,146.439,146.412,146.419,528599998.0
2006-07-14 01:35:00,146.423,146.445,146.41,146.42,419199996.0
2006-07-14 01:40:00,146.42,146.446,146.412,146.44,373800001.0
2006-07-14 01:45:00,146.441,146.459,146.44,146.458,494100002.0
2006-07-14 01:50:00,146.448,146.478,146.439,146.453,564400001.0
2006-07-14 01:55:00,146.474,146.481,146.46,146.471,340799997.0
2006-07-14 02:00:00,146.472,146.486,146.45,146.455,582199997.0
2006-07-14 02:05:00,146.448,146.467,146.444,146.457,379199995.0
2006-07-14 02:10:00,146.451,146.477,146.445,146.472,367399994.0
2006-07-14 02:15:00,146.487,146.496,146.451,146.455,384599997.0
2006-07-14 02:20:00,146.465,146.48,146.442,146.455,318399997.0
2006-07-14 02:25:00,146.444,146.475,146.44,146.458,435099995.0
2006-07-14 02:30:00,146.451,146.468,146.443,146.453,446400001.0
2006-07-14 02:35:00,146.45,146.458,146.421,146.446,602199996.0
2006-07-14 02:40:00,146.445,146.465,146.427,146.465,391899998.0
2006-07-14 02:45:00,146.469,146.502,146.461,146.502,579699998.0
2006-07-14 02:50:00,146.504,146.507,146.456,146.493,355999996.0
2006-07-14 02:55:00,146.492,146.498,146.46,146.47,543900003.0
2006-07-14 03:00:00,146.483,146.483,146.42,146.42,388699999.0
2006-07-14 03:05:00,146.422,146.43,146.395,146.42,411700001.0
2006-07-14 03:10:00,146.427,146.475,146.404,146.475,457299998.0
2006-07-14 03:15:00,146.469,146.608,146.458,146.585,583099996.0
2006-07-14 03:20:00,146.583,146.772,146.578,146.682,622199998.0
2006-07-14 03:25:00,146.679,146.764,146.674,146.674,380099998.0
2006-07-14 03:30:00,146.646,146.695,146.62,146.657,552999998.0
2006-07-14 03:35:00,146.678,146.889,146.678,146.889,559900002.0
2006-07-14 03:40:00,146.877,146.915,146.749,146.795,300699998.0
2006-07-14 03:45:00,146.769,146.79,146.705,146.79,436700004.0
2006-07-14 03:50:00,146.811,146.835,146.787,146.789,616400002.0
2006-07-14 03:55:00,146.784,146.797,146.741,146.748,436599999.0
2006-07-14 04:00:00,146.739,146.78,146.737,146.764,731799999.0
2006-07-14 04:05:00,146.766,146.773,146.736,146.769,585099994.0
2006-07-14 04:10:00,146.776,146.782,146.755,146.781,674300005.0
2006-07-14 04:15:00,146.785,146.791,146.757,146.77,373899999.0
2006-07-14 04:20:00,146.777,146.804,146.76,146.77,600300005.0
2006-07-14 04:25:00,146.769,146.805,146.768,146.783,419000003.0
2006-07-14 04:30:00,146.791,146.806,146.766,146.769,325500002.0
2006-07-14 04:35:00,146.761,146.845,146.761,146.844,308299998.0
2006-07-14 04:40:00,146.853,146.9,146.824,146.878,498399999.0
2006-07-14 04:45:00,146.884,146.902,146.863,146.875,393100002.0
2006-07-14 04:50:00,146.878,146.88,146.822,146.83,377100001.0
2006-07-14 04:55:00,146.831,146.865,146.805,146.86,309899999.0
2006-07-14 05:00:00,146.849,146.849,146.793,146.842,567500005.0
2006-07-14 05:05:00,146.84,146.861,146.833,146.855,340000000.0
2006-07-14 05:10:00,146.853,146.868,146.847,146.855,310999999.0
2006-07-14 05:15:00,146.862,146.87,146.843,146.859,481699997.0
2006-07-14 05:20:00,146.86,146.863,146.783,146.796,509699996.0
2006-07-14 05:25:00,146.786,146.826,146.781,146.82,366299997.0
2006-07-14 05:30:00,146.807,146.838,146.804,146.827,338599999.0
2006-07-14 05:35:00,146.832,146.833,146.785,146.794,407300002.0
2006-07-14 05:40:00,146.795,146.858,146.774,146.842,674799997.0
2006-07-14 05:45:00,146.853,147.134,146.843,146.97,550800000.0
2006-07-14 05:50:00,146.964,147.0,146.889,146.9,507699996.0
2006-07-14 05:55:00,146.903,146.942,146.889,146.919,434500000.0
2006-07-14 06:00:00,146.918,146.934,146.909,146.93,502199999.0
2006-07-14 06:05:00,146.929,146.936,146.786,146.822,431400000.0
2006-07-14 06:10:00,146.815,146.844,146.809,146.815,574400001.0
2006-07-14 06:15:00,146.813,146.868,146.425,146.723,464300004.0
2006-07-14 06:20:00,146.835,146.837,146.419,146.794,400600003.0
2006-07-14 06:25:00,146.783,146.805,146.648,146.713,590399998.0
2006-07-14 06:30:00,146.739,146.808,146.73,146.783,469799997.0
2006-07-14 06:35:00,146.779,146.779,146.651,146.687,481799996.0
2006-07-14 06:40:00,146.63,146.916,146.22,146.22,453800003.0
2006-07-14 06:45:00,146.225,146.23,146.215,146.23,299300003.0
2006-07-14 06:50:00,146.225,146.828,146.218,146.755,660500003.0
2006-07-14 06:55:00,146.817,146.823,146.334,146.735,591999994.0
2006-07-14 07:00:00,146.745,146.757,146.22,146.23,595800003.0
2006-07-14 07:05:00,146.218,146.233,146.215,146.225,365200000.0
2006-07-14 07:10:00,146.23,146.878,146.22,146.849,417399994.0
2006-07-14 07:15:00,146.917,146.99,146.906,146.919,533099999.0
2006-07-14 07:20:00,146.916,146.926,146.866,146.89,482799994.0
2006-07-14 07:25:00,146.894,146.927,146.884,146.916,491899997.0
2006-07-14 07:30:00,146.903,146.927,146.884,146.914,411599998.0
2006-07-14 07:35:00,146.901,147.001,146.899,146.999,490599997.0
2006-07-14 07:40:00,147.009,147.044,147.0,147.013,569599994.0
2006-07-14 07:45:00,147.004,147.071,146.999,147.063,551199998.0
2006-07-14 07:50:00,147.06,147.128,147.054,147.065,618000000.0
2006-07-14 07:55:00,147.061,147.072,147.02,147.023,334699998.0
2006-07-14 08:00:00,147.015,147.11,147.015,147.055,383899998.0
2006-07-14 08:05:00,147.063,147.063,146.936,146.956,554599998.0
2006-07-14 08:10:00,146.965,146.965,146.915,146.952,545599996.0
2006-07-14 08:15:00,146.96,147.087,146.96,147.068,494600005.0
2006-07-14 08:20:00,147.058,147.118,146.881,146.914,506799999.0
2006-07-14 08:25:00,146.908,146.961,146.83,146.83,571900002.0
2006-07-14 08:30:00,146.807,146.875,146.804,146.875,563299995.0
2006-07-14 08:35:00,146.863,146.883,146.811,146.828,506999994.0
2006-07-14 08:40:00,146.831,146.86,146.814,146.828,704599996.0
2006-07-14 08:45:00,146.826,146.906,146.812,146.892,474099999.0
2006-07-14 08:50:00,146.891,146.918,146.87,146.878,462399996.0
2006-07-14 08:55:00,146.891,146.891,146.809,146.854,502599997.0
2006-07-14 09:00:00,146.865,146.904,146.787,146.815,502400001.0
2006-07-14 09:05:00,146.81,146.831,146.783,146.805,366300000.0
2006-07-14 09:10:00,146.786,146.814,146.741,146.753,439399996.0
2006-07-14 09:15:00,146.736,146.736,146.653,146.669,516900000.0
2006-07-14 09:20:00,146.655,146.695,146.631,146.694,503799993.0
2006-07-14 09:25:00,146.697,146.743,146.692,146.733,302100001.0
2006-07-14 09:30:00,146.75,146.78,146.738,146.771,459399994.0
2006-07-14 09:35:00,146.769,146.81,146.75,146.768,350599999.0
2006-07-14 09:40:00,146.759,146.766,146.733,146.745,325599998.0
2006-07-14 09:45:00,146.746,146.831,146.734,146.76,490799998.0
2006-07-14 09:50:00,146.757,146.764,146.585,146.585,346399996.0
2006-07-14 09:55:00,146.57,146.591,146.517,146.591,647200001.0
2006-07-14 10:00:00,146.594,146.609,146.543,146.593,391500000.0
2006-07-14 10:05:00,146.591,146.613,146.533,146.613,522899999.0
2006-07-14 10:10:00,146.627,146.674,146.599,146.651,524299999.0
2006-07-14 10:15:00,146.636,146.65,146.586,146.623,518800001.0
2006-07-14 10:20:00,146.617,146.669,146.613,146.622,464299991.0
2006-07-14 10:25:00,146.629,146.643,146.603,146.611,631399993.0
2006-07-14 10:30:00,146.604,146.604,146.559,146.576,432699996.0
2006-07-14 10:35:00,146.593,146.611,146.552,146.602,340300000.0
2006-07-14 10:40:00,146.58,146.627,146.561,146.574,525299999.0
2006-07-14 10:45:00,146.588,146.676,146.588,146.654,621199993.0
2006-07-14 10:50:00,146.665,146.692,146.639,146.685,503600001.0
2006-07-14 10:55:00,146.692,146.765,146.692,146.734,431400000.0
2006-07-14 11:00:00,146.735,146.735,146.714,146.721,504600004.0
2006-07-14 11:05:00,146.735,146.738,146.689,146.707,618999999.0
2006-07-14 11:10:00,146.702,146.735,146.702,146.725,391499998.0
2006-07-14 11:15:00,146.719,146.756,146.714,146.748,496100004.0
2006-07-14 11:20:00,146.747,146.83,146.747,146.824,437700002.0
2006-07-14 11:25:00,146.821,146.821,146.72,146.745,610100002.0
2006-07-14 11:30:00,146.738,146.749,146.689,146.702,386200000.0
2006-07-14 11:35:00,146.701,146.721,146.682,146.715,415900001.0
2006-07-14 11:40:00,146.703,146.709,146.655,146.678,436599996.0
2006-07-14 11:45:00,146.67,146.676,146.615,146.649,399599999.0
2006-07-14 11:50:00,146.649,146.68,146.615,146.618,459300001.0
2006-07-14 11:55:00,146.622,146.641,146.604,146.641,557799997.0
2006-07-14 12:00:00,146.643,146.689,146.612,146.653,446900003.0
2006-07-14 12:05:00,146.638,146.652,146.63,146.641,399499997.0
2006-07-14 12:10:00,146.646,146.648,146.614,146.621,390400002.0
2006-07-14 12:15:00,146.62,146.691,146.62,146.684,513900001.0
2006-07-14 12:20:00,146.688,146.729,146.683,146.729,264599999.0
2006-07-14 12:25:00,146.733,146.742,146.712,146.715,421000001.0
2006-07-14 12:30:00,146.714,146.755,146.696,146.732,412599998.0
2006-07-14 12:35:00,146.734,146.759,146.73,146.73,493699997.0
2006-07-14 12:40:00,146.738,146.788,146.725,146.767,574100001.0
2006-07-14 12:45:00,146.775,146.775,146.709,146.748,390100003.0
2006-07-14 12:50:00,146.744,146.745,146.7,146.737,529300004.0
2006-07-14 12:55:00,146.738,146.753,146.713,146.746,489299998.0
2006-07-14 13:00:00,146.747,146.763,146.723,146.732,421100006.0
2006-07-14 13:05:00,146.717,146.717,146.663,146.678,458300000.0
2006-07-14 13:10:00,146.66,146.679,146.622,146.665,501199999.0
2006-07-14 13:15:00,146.659,146.729,146.659,146.719,583600005.0
2006-07-14 13:20:00,146.719,146.719,146.679,146.696,492699998.0
2006-07-14 13:25:00,146.69,146.72,146.686,146.712,458600002.0
2006-07-14 13:30:00,146.72,146.737,146.699,146.718,625500003.0
2006-07-14 13:35:00,146.703,146.734,146.677,146.728,364699998.0
2006-07-14 13:40:00,146.73,146.798,146.721,146.778,508000001.0
2006-07-14 13:45:00,146.782,146.782,146.727,146.748,260499998.0
2006-07-14 13:50:00,146.733,146.752,146.696,146.712,636400002.0
2006-07-14 13:55:00,146.708,146.748,146.702,146.737,413600001.0
2006-07-14 14:00:00,146.743,146.807,146.724,146.807,583600002.0
2006-07-14 14:05:00,146.803,146.893,146.801,146.842,476100001.0
2006-07-14 14:10:00,146.851,146.865,146.797,146.803,550399996.0
2006-07-14 14:15:00,146.798,146.88,146.784,146.841,454500000.0
2006-07-14 14:20:00,146.841,146.876,146.816,146.82,423199995.0
2006-07-14 14:25:00,146.818,146.884,146.812,146.844,450599995.0
2006-07-14 14:30:00,146.836,146.909,146.775,146.779,598800003.0
2006-07-14 14:35:00,146.785,146.818,146.766,146.818,625600000.0
2006-07-14 14:40:00,146.828,146.924,146.819,146.914,459900000.0
2006-07-14 14:45:00,146.902,146.907,146.844,146.856,454600004.0
2006-07-14 14:50:00,146.846,146.859,146.819,146.838,352000000.0
2006-07-14 14:55:00,146.832,146.858,146.809,146.81,389500001.0
2006-07-14 15:00:00,146.817,146.906,146.806,146.881,414300000.0
2006-07-14 15:05:00,146.86,146.932,146.86,146.932,407799998.0
2006-07-14 15:10:00,146.909,147.045,146.909,146.971,528699998.0
2006-07-14 15:15:00,146.955,146.958,146.881,146.889,430500003.0
2006-07-14 15:20:00,146.886,146.941,146.878,146.926,515499997.0
2006-07-14 15:25:00,146.914,146.972,146.906,146.954,559300000.0
2006-07-14 15:30:00,146.947,146.971,146.933,146.944,538399999.0
2006-07-14 15:35:00,146.958,146.967,146.906,146.917,450599997.0
2006-07-14 15:40:00,146.925,146.974,146.914,146.96,455199999.0
2006-07-14 15:45:00,146.969,146.982,146.908,146.959,390500002.0
2006-07-14 15:50:00,146.968,146.981,146.925,146.957,373099999.0
2006-07-14 15:55:00,146.954,146.998,146.938,146.984,572199997.0
2006-07-14 16:00:00,146.974,146.979,146.931,146.961,506799995.0
2006-07-14 16:05:00,146.956,146.989,146.924,146.984,558399998.0
2006-07-14 16:10:00,146.975,147.038,146.932,147.032,358000002.0
2006-07-14 16:15:00,147.028,147.055,147.005,147.02,474499998.0
2006-07-14 16:20:00,147.022,147.069,146.994,147.047,469100001.0
2006-07-14 16:25:00,147.045,147.079,147.035,147.075,374499997.0
2006-07-14 16:30:00,147.084,147.086,147.035,147.043,536299994.0
2006-07-14 16:35:00,147.048,147.068,147.036,147.058,370999998.0
2006-07-14 16:40:00,147.052,147.059,146.982,146.997,521100001.0
2006-07-14 16:45:00,146.996,146.996,146.932,146.968,365800001.0
2006-07-14 16:50:00,146.975,146.975,146.929,146.95,492899995.0
2006-07-14 16:55:00,146.957,147.005,146.939,146.965,619099993.0
2006-07-14 17:00:00,146.963,147.002,146.942,147.002,550400000.0
2006-07-14 17:05:00,147.007,147.055,147.001,147.05,320800000.0
2006-07-14 17:10:00,147.055,147.126,147.055,147.126,339700000.0
2006-07-14 17:15:00,147.123,147.154,147.114,147.132,475399997.0
2006-07-14 17:20:00,147.124,147.147,147.106,147.13,406200000.0
2006-07-14 17:25:00,147.125,147.14,147.109,147.136,441199998.0
2006-07-14 17:30:00,147.131,147.141,147.11,147.13,428900000.0
2006-07-14 17:35:00,147.134,147.165,147.101,147.121,351600000.0
2006-07-14 17:40:00,147.116,147.141,147.079,147.09,497899998.0
2006-07-14 17:45:00,147.086,147.086,147.032,147.058,513199999.0
2006-07-14 17:50:00,147.06,147.093,147.038,147.067,413799998.0
2006-07-14 17:55:00,147.059,147.072,147.031,147.04,541799998.0
2006-07-14 18:00:00,147.035,147.105,147.035,147.09,7196899988.0
2006-07-14 18:05:00,147.09,147.104,147.063,147.063,7676000008.0
2006-07-14 18:10:00,147.062,147.076,147.05,147.055,5101299986.0
2006-07-14 18:15:00,147.056,147.056,146.997,147.012,4972599999.0
2006-07-14 18:20:00,147.013,147.033,147.007,147.021,7042599953.0
2006-07-14 18:25:00,147.027,147.037,147.018,147.035,4195699988.0
2006-07-14 18:30:00,147.033,147.049,147.014,147.018,5418299995.0
2006-07-14 18:35:00,147.024,147.042,147.005,147.025,3407799980.0
2006-07-14 18:40:00,147.029,147.053,147.026,147.046,2698300002.0
2006-07-14 18:45:00,147.045,147.071,147.035,147.058,2148100005.0
2006-07-14 18:50:00,147.057,147.071,147.034,147.047,3943399995.0
2006-07-14 18:55:00,147.055,147.078,147.04,147.052,3452399997.0
2006-07-14 19:00:00,147.05,147.077,147.038,147.05,2154900006.0
2006-07-14 19:05:00,147.055,147.063,146.985,146.99,3933499992.0
2006-07-14 19:10:00,146.995,146.999,146.967,146.988,1119600000.0
2006-07-14 19:15:00,146.985,147.045,146.954,147.037,2659300000.0
2006-07-14 19:20:00,147.038,147.048,146.973,146.988,2553000005.0
2006-07-14 19:25:00,146.988,147.002,146.964,146.964,3399399995.0
2006-07-14 19:30:00,146.966,146.974,146.913,146.923,3979900004.0
2006-07-14 19:35:00,146.927,146.965,146.927,146.959,2384999995.0
2006-07-14 19:40:00,146.964,146.98,146.925,146.94,2486899997.0
2006-07-14 19:45:00,146.94,146.944,146.899,146.931,1902199993.0
2006-07-14 19:50:00,146.928,146.934,146.88,146.91,1768999989.0
2006-07-14 19:55:00,146.907,146.907,146.875,146.896,2832199990.0
2006-07-14 20:00:00,146.9,146.9,146.86,146.869,1428799988.0
2006-07-14 20:05:00,146.861,146.886,146.85,146.883,2455500000.0
2006-07-14 20:10:00,146.877,146.883,146.852,146.865,2810000002.0
2006-07-14 20:15:00,146.867,146.867,146.824,146.835,2159000003.0
2006-07-14 20:20:00,146.839,146.856,146.835,146.841,1775199995.0
2006-07-14 20:25:00,146.842,146.858,146.805,146.819,3480100004.0
2006-07-14 20:30:00,146.818,146.875,146.815,146.868,4987199994.0
2006-07-14 20:35:00,146.868,146.88,146.857,146.862,3173900004.0
2006-07-14 20:40:00,146.856,146.882,146.819,146.868,2894500001.0
2006-07-14 20:45:00,146.878,146.885,146.833,146.875,3588100015.0
2006-07-14 20:50:00,146.864,146.869,146.821,146.837,2989299990.0
2006-07-14 20:55:00,146.835,146.894,146.83,146.885,4743000009.0
2006-07-14 21:00:00,146.884,146.91,146.848,146.887,4065699991.0
2006-07-14 21:05:00,146.887,146.923,146.885,146.913,2118500012.0
2006-07-14 21:10:00,146.915,146.939,146.888,146.936,2269699995.0
2006-07-14 21:15:00,146.93,146.93,146.898,146.905,2589700005.0
2006-07-14 21:20:00,146.908,146.971,146.903,146.945,3705100002.0
2006-07-14 21:25:00,146.946,146.986,146.942,146.975,1476499998.0
2006-07-14 21:30:00,146.972,147.018,146.97,147.003,1586300004.0
2006-07-14 21:35:00,146.998,146.998,146.97,146.981,915899998.0
2006-07-14 21:40:00,146.978,146.995,146.935,146.947,1568600002.0
2006-07-14 21:45:00,146.948,146.962,146.93,146.93,1537899994.0
2006-07-14 21:50:00,146.929,146.941,146.912,146.916,701400003.0
2006-07-14 21:55:00,146.922,146.972,146.917,146.972,431300001.0
2006-07-14 22:00:00,146.974,146.999,146.942,146.983,1432399999.0
2006-07-14 22:05:00,146.977,146.982,146.941,146.943,616900006.0
2006-07-14 22:10:00,146.942,146.987,146.942,146.958,801099994.0
2006-07-14 22:15:00,146.959,146.972,146.934,146.958,652900006.0
2006-07-14 22:20:00,146.955,146.955,146.89,146.89,679099994.0
2006-07-14 22:25:00,146.89,146.917,146.888,146.904,1167800002.0
2006-07-14 22:30:00,146.903,146.907,146.872,146.895,912999999.0
2006-07-14 22:35:00,146.892,146.908,146.873,146.873,1398499996.0
2006-07-14 22:40:00,146.874,146.898,146.858,146.87,1230999997.0
2006-07-14 22:45:00,146.873,146.931,146.849,146.855,1070499994.0
2006-07-14 22:50:00,146.848,146.994,146.839,146.987,738100000.0
2006-07-14 22:55:00,146.985,146.995,146.855,146.865,583600000.0
2006-07-16 23:00:00,146.922,147.02,146.922,146.998,458799998.0
2006-07-16 23:05:00,147.0,147.009,146.952,146.97,439999997.0
2006-07-16 23:10:00,146.984,146.99,146.936,146.957,595899996.0
2006-07-16 23:15:00,146.97,147.0,146.937,146.971,674099998.0
2006-07-16 23:20:00,146.985,147.035,146.961,147.03,424899995.0
2006-07-16 23:25:00,146.98,147.053,146.975,147.035,621100004.0
2006-07-16 23:30:00,147.02,147.045,146.957,147.017,719200005.0
2006-07-16 23:35:00,146.909,146.98,146.909,146.98,441400004.0
2006-07-16 23:40:00,146.98,146.996,146.959,146.971,272100000.0
2006-07-16 23:45:00,146.97,146.974,146.904,146.906,430699999.0
2006-07-16 23:50:00,146.912,146.928,146.902,146.92,543499996.0
2006-07-16 23:55:00,146.914,146.925,146.904,146.925,495499997.0
2006-07-17 00:00:00,146.912,146.925,146.901,146.908,389900001.0
2006-07-17 00:05:00,146.906,146.918,146.892,146.913,418800005.0
2006-07-17 00:10:00,146.915,146.923,146.91,146.915,286800003.0
2006-07-17 00:15:00,146.923,146.929,146.903,146.903,596199996.0
2006-07-17 00:20:00,146.902,146.919,146.881,146.903,454299998.0
2006-07-17 00:25:00,146.918,146.923,146.895,146.919,357299998.0
2006-07-17 00:30:00,146.92,146.923,146.892,146.892,344899998.0
2006-07-17 00:35:00,146.89,146.943,146.885,146.93,425300001.0
2006-07-17 00:40:00,146.922,146.94,146.909,146.938,434199994.0
2006-07-17 00:45:00,146.933,146.933,146.9,146.9,470499995.0
2006-07-17 00:50:00,146.89,146.896,146.873,146.884,294599998.0
2006-07-17 00:55:00,146.88,146.895,146.833,146.833,406299999.0
2006-07-17 01:00:00,146.823,146.9,146.823,146.887,476299997.0
2006-07-17 01:05:00,146.883,146.9,146.876,146.883,563900000.0
2006-07-17 01:10:00,146.88,146.883,146.828,146.872,779600001.0
2006-07-17 01:15:00,146.887,146.887,146.825,146.825,471199996.0
2006-07-17 01:20:00,146.833,146.855,146.829,146.831,431400003.0
2006-07-17 01:25:00,146.847,146.847,146.806,146.811,523000000.0
2006-07-17 01:30:00,146.805,146.833,146.794,146.823,460800000.0
2006-07-17 01:35:00,146.832,146.872,146.823,146.872,494599999.0
2006-07-17 01:40:00,146.873,146.911,146.864,146.895,542800002.0
2006-07-17 01:45:00,146.888,146.896,146.869,146.892,306400001.0
2006-07-17 01:50:00,146.888,146.919,146.888,146.895,619800004.0
2006-07-17 01:55:00,146.91,146.917,146.877,146.902,492899998.0
2006-07-17 02:00:00,146.901,146.923,146.866,146.871,425300000.0
2006-07-17 02:05:00,146.851,146.879,146.816,146.875,414700000.0
2006-07-17 02:10:00,146.876,146.876,146.838,146.851,433299998.0
2006-07-17 02:15:00,146.862,146.863,146.827,146.84,408999995.0
2006-07-17 02:20:00,146.845,146.856,146.826,146.841,487100001.0
2006-07-17 02:25:00,146.836,146.862,146.83,146.85,442599997.0
2006-07-17 02:30:00,146.848,146.853,146.783,146.796,397000001.0
2006-07-17 02:35:00,146.791,146.797,146.778,146.795,444100004.0
2006-07-17 02:40:00,146.794,146.8,146.774,146.781,435700006.0
2006-07-17 02:45:00,146.783,146.798,146.732,146.767,453100005.0
2006-07-17 02:50:00,146.776,146.796,146.766,146.796,386999997.0
2006-07-17 02:55:00,146.791,146.815,146.79,146.801,396400000.0
2006-07-17 03:00:00,146.812,146.819,146.793,146.808,403099996.0
2006-07-17 03:05:00,146.803,146.842,146.802,146.835,497099999.0
2006-07-17 03:10:00,146.843,146.85,146.833,146.847,483399999.0
2006-07-17 03:15:00,146.847,146.854,146.831,146.85,509199999.0
2006-07-17 03:20:00,146.838,146.857,146.828,146.85,523299997.0
2006-07-17 03:25:00,146.847,146.853,146.834,146.845,469000003.0
2006-07-17 03:30:00,146.84,146.865,146.837,146.844,410500004.0
2006-07-17 03:35:00,146.845,146.875,146.837,146.875,264799999.0
2006-07-17 03:40:00,146.87,146.881,146.858,146.861,315300000.0
2006-07-17 03:45:00,146.864,146.875,146.855,146.862,271800001.0
2006-07-17 03:50:00,146.855,146.855,146.816,146.845,449199999.0
2006-07-17 03:55:00,146.837,146.867,146.837,146.865,498599998.0
2006-07-17 04:00:00,146.864,146.902,146.859,146.895,463700009.0
2006-07-17 04:05:00,146.884,146.908,146.882,146.882,506099991.0
2006-07-17 04:10:00,146.884,146.899,146.872,146.889,252099999.0
2006-07-17 04:15:00,146.889,146.89,146.868,146.868,471400002.0
2006-07-17 04:20:00,146.872,146.876,146.839,146.87,317300000.0
2006-07-17 04:25:00,146.867,146.882,146.851,146.865,373699998.0
2006-07-17 04:30:00,146.871,146.871,146.846,146.85,361600000.0
2006-07-17 04:35:00,146.849,146.858,146.832,146.849,522199997.0
2006-07-17 04:40:00,146.85,146.85,146.82,146.833,636999998.0
2006-07-17 04:45:00,146.833,146.842,146.814,146.837,208499998.0
2006-07-17 04:50:00,146.833,146.843,146.804,146.804,475600005.0
2006-07-17 04:55:00,146.803,146.825,146.803,146.82,312699998.0
2006-07-17 05:00:00,146.818,146.828,146.793,146.824,374200002.0
2006-07-17 05:05:00,146.82,146.834,146.792,146.798,321599998.0
2006-07-17 05:10:00,146.791,146.814,146.771,146.797,360399995.0
2006-07-17 05:15:00,146.798,146.801,146.779,146.779,363200000.0
2006-07-17 05:20:00,146.789,146.814,146.779,146.793,446299998.0
2006-07-17 05:25:00,146.806,146.842,146.806,146.842,527399999.0
2006-07-17 05:30:00,146.835,146.855,146.795,146.849,343699999.0
2006-07-17 05:35:00,146.84,146.866,146.828,146.84,508200009.0
2006-07-17 05:40:00,146.85,146.867,146.849,146.857,525400001.0
2006-07-17 05:45:00,146.853,146.87,146.838,146.845,328200002.0
2006-07-17 05:50:00,146.846,146.859,146.84,146.848,400599999.0
2006-07-17 05:55:00,146.847,146.859,146.83,146.847,395299999.0
2006-07-17 06:00:00,146.845,146.849,146.823,146.827,319800002.0
2006-07-17 06:05:00,146.83,146.847,146.816,146.847,469000002.0
2006-07-17 06:10:00,146.85,146.866,146.842,146.866,460999997.0
2006-07-17 06:15:00,146.876,146.876,146.825,146.832,470799996.0
2006-07-17 06:20:00,146.836,146.872,146.82,146.872,307700000.0
2006-07-17 06:25:00,146.879,146.893,146.868,146.889,375899996.0
2006-07-17 06:30:00,146.889,146.889,146.825,146.871,384600001.0
2006-07-17 06:35:00,146.871,146.887,146.83,146.88,505800002.0
2006-07-17 06:40:00,146.876,146.885,146.864,146.88,463499999.0
2006-07-17 06:45:00,146.883,146.894,146.874,146.886,313599997.0
2006-07-17 06:50:00,146.885,146.916,146.877,146.903,354799996.0
2006-07-17 06:55:00,146.9,146.917,146.89,146.9,505799997.0
2006-07-17 07:00:00,146.905,146.905,146.883,146.9,613800000.0
2006-07-17 07:05:00,146.886,146.908,146.877,146.898,407899999.0
2006-07-17 07:10:00,146.899,146.922,146.878,146.906,504799994.0
2006-07-17 07:15:00,146.91,146.92,146.9,146.907,500099999.0
2006-07-17 07:20:00,146.897,146.914,146.884,146.911,280399998.0
2006-07-17 07:25:00,146.903,146.937,146.898,146.931,423499993.0
2006-07-17 07:30:00,146.925,146.941,146.922,146.94,364399999.0
2006-07-17 07:35:00,146.943,147.01,146.93,147.003,427499999.0
2006-07-17 07:40:00,146.999,147.0,146.947,146.947,419500001.0
2006-07-17 07:45:00,146.943,146.98,146.943,146.968,394899998.0
2006-07-17 07:50:00,146.985,147.039,146.985,147.035,267800000.0
2006-07-17 07:55:00,147.039,147.044,146.963,147.02,347699999.0
2006-07-17 08:00:00,147.013,147.021,147.001,147.007,442799996.0
2006-07-17 08:05:00,147.006,147.024,146.932,147.005,568899996.0
2006-07-17 08:10:00,147.017,147.055,146.999,147.025,542799999.0
2006-07-17 08:15:00,147.018,147.077,147.018,147.064,314599998.0
2006-07-17 08:20:00,147.062,147.076,147.037,147.076,356200001.0
2006-07-17 08:25:00,147.076,147.103,147.044,147.057,575299998.0
2006-07-17 08:30:00,147.055,147.067,147.028,147.035,541600002.0
2006-07-17 08:35:00,147.025,147.029,146.975,146.992,524399999.0
2006-07-17 08:40:00,146.994,147.033,146.989,147.033,531099999.0
2006-07-17 08:45:00,147.035,147.036,146.997,147.024,615099994.0
2006-07-17 08:50:00,147.03,147.043,146.994,146.994,607999992.0
2006-07-17 08:55:00,146.994,147.0,146.917,146.934,545500001.0
2006-07-17 09:00:00,146.927,146.955,146.917,146.921,461000003.0
2006-07-17 09:05:00,146.912,146.934,146.897,146.934,469900004.0
2006-07-17 09:10:00,146.92,146.962,146.918,146.951,432799997.0
2006-07-17 09:15:00,146.948,147.026,146.939,147.019,280699999.0
2006-07-17 09:20:00,147.01,147.043,146.995,147.025,536899996.0
2006-07-17 09:25:00,147.022,147.047,147.005,147.005,499400001.0
2006-07-17 09:30:00,147.001,147.008,146.987,146.988,348200000.0
2006-07-17 09:35:00,146.976,147.02,146.976,147.0,453499998.0
2006-07-17 09:40:00,146.996,146.996,146.945,146.945,469499998.0
2006-07-17 09:45:00,146.951,146.954,146.928,146.935,273500000.0
2006-07-17 09:50:00,146.936,147.065,146.936,147.013,332299997.0
2006-07-17 09:55:00,147.009,147.127,147.001,147.113,599400004.0
2006-07-17 10:00:00,147.099,147.099,147.019,147.03,571200004.0
2006-07-17 10:05:00,147.024,147.024,146.911,146.911,433300004.0
2006-07-17 10:10:00,146.905,146.935,146.834,146.869,459699999.0
2006-07-17 10:15:00,146.814,146.838,146.702,146.709,507100004.0
2006-07-17 10:20:00,146.706,146.746,146.685,146.745,579799999.0
2006-07-17 10:25:00,146.757,146.763,146.697,146.715,611200003.0
2006-07-17 10:30:00,146.72,146.734,146.699,146.703,380900000.0
2006-07-17 10:35:00,146.71,146.752,146.692,146.708,549499996.0
2006-07-17 10:40:00,146.711,146.776,146.705,146.718,449900000.0
2006-07-17 10:45:00,146.708,146.745,146.7,146.726,383500002.0
2006-07-17 10:50:00,146.717,146.77,146.697,146.756,610499997.0
2006-07-17 10:55:00,146.758,146.792,146.726,146.73,438100002.0
2006-07-17 11:00:00,146.726,146.742,146.686,146.686,454600004.0
2006-07-17 11:05:00,146.704,146.747,146.703,146.734,401399999.0
2006-07-17 11:10:00,146.724,146.767,146.722,146.754,495899996.0
2006-07-17 11:15:00,146.755,146.761,146.672,146.701,312900000.0
2006-07-17 11:20:00,146.693,146.723,146.678,146.693,380200002.0
2006-07-17 11:25:00,146.692,146.693,146.594,146.597,577199996.0
2006-07-17 11:30:00,146.579,146.579,146.509,146.517,496899998.0
2006-07-17 11:35:00,146.505,146.526,146.476,146.505,586199998.0
2006-07-17 11:40:00,146.493,146.524,146.468,146.505,494299993.0
2006-07-17 11:45:00,146.516,146.585,146.516,146.585,504099999.0
2006-07-17 11:50:00,146.573,146.619,146.539,146.555,444799999.0
2006-07-17 11:55:00,146.56,146.602,146.547,146.587,578500003.0
2006-07-17 12:00:00,146.582,146.777,146.582,146.753,607700000.0
2006-07-17 12:05:00,146.752,146.815,146.737,146.814,452900000.0
2006-07-17 12:10:00,146.83,146.834,146.789,146.823,334299999.0
2006-07-17 12:15:00,146.812,146.851,146.678,146.698,453500002.0
2006-07-17 12:20:00,146.716,146.75,146.67,146.709,395900004.0
2006-07-17 12:25:00,146.71,146.783,146.706,146.767,540199997.0
2006-07-17 12:30:00,146.767,146.849,146.748,146.832,533800001.0
2006-07-17 12:35:00,146.839,146.862,146.803,146.833,400499996.0
2006-07-17 12:40:00,146.826,146.844,146.782,146.79,426099997.0
2006-07-17 12:45:00,146.796,146.823,146.723,146.818,319300002.0
2006-07-17 12:50:00,146.817,146.82,146.782,146.784,416200000.0
2006-07-17 12:55:00,146.793,146.821,146.793,146.802,527899997.0
2006-07-17 13:00:00,146.811,146.811,146.742,146.775,384500001.0
2006-07-17 13:05:00,146.768,146.785,146.72,146.725,347899996.0
2006-07-17 13:10:00,146.716,146.748,146.627,146.637,572899998.0
2006-07-17 13:15:00,146.639,146.696,146.624,146.69,573400005.0
2006-07-17 13:20:00,146.679,146.71,146.663,146.678,456799999.0
2006-07-17 13:25:00,146.673,146.693,146.63,146.66,555899996.0
2006-07-17 13:30:00,146.665,146.693,146.641,146.677,484900002.0
2006-07-17 13:35:00,146.674,146.692,146.662,146.682,318599998.0
2006-07-17 13:40:00,146.677,146.701,146.642,146.667,339500003.0
2006-07-17 13:45:00,146.673,146.702,146.651,146.651,428399996.0
2006-07-17 13:50:00,146.638,146.679,146.612,146.613,510599998.0
2006-07-17 13:55:00,146.615,146.648,146.615,146.631,442899997.0
2006-07-17 14:00:00,146.639,146.639,146.589,146.602,624799998.0
2006-07-17 14:05:00,146.605,146.633,146.59,146.631,601300004.0
2006-07-17 14:10:00,146.639,146.668,146.623,146.634,424900003.0
2006-07-17 14:15:00,146.631,146.688,146.625,146.688,636200002.0
2006-07-17 14:20:00,146.697,146.716,146.656,146.693,387999997.0
2006-07-17 14:25:00,146.684,146.747,146.68,146.747,460199995.0
2006-07-17 14:30:00,146.731,146.749,146.611,146.623,542600003.0
2006-07-17 14:35:00,146.63,146.686,146.63,146.648,491299999.0
2006-07-17 14:40:00,146.646,146.684,146.63,146.683,496899996.0
2006-07-17 14:45:00,146.68,146.68,146.633,146.646,377900000.0
2006-07-17 14:50:00,146.654,146.696,146.64,146.696,365900000.0
2006-07-17 14:55:00,146.696,146.738,146.696,146.737,631100000.0
2006-07-17 15:00:00,146.737,146.744,146.66,146.669,542500007.0
2006-07-17 15:05:00,146.657,146.661,146.609,146.614,494500002.0
2006-07-17 15:10:00,146.597,146.681,146.589,146.622,622800003.0
2006-07-17 15:15:00,146.644,146.768,146.589,146.759,398799999.0
2006-07-17 15:20:00,146.749,146.785,146.729,146.769,432999998.0
2006-07-17 15:25:00,146.777,146.804,146.747,146.784,570400006.0
2006-07-17 15:30:00,146.787,146.794,146.739,146.748,455799999.0
2006-07-17 15:35:00,146.76,146.803,146.73,146.746,467499996.0
2006-07-17 15:40:00,146.741,146.745,146.7,146.721,420100000.0
2006-07-17 15:45:00,146.725,146.732,146.683,146.691,196099997.0
2006-07-17 15:50:00,146.691,146.778,146.691,146.747,570899993.0
2006-07-17 15:55:00,146.73,146.747,146.686,146.728,510400000.0
2006-07-17 16:00:00,146.739,146.826,146.738,146.805,402299998.0
2006-07-17 16:05:00,146.805,146.81,146.741,146.77,399200003.0
2006-07-17 16:10:00,146.772,146.858,146.75,146.855,493599993.0
2006-07-17 16:15:00,146.857,146.894,146.764,146.765,527499997.0
2006-07-17 16:20:00,146.78,146.83,146.77,146.818,424600000.0
2006-07-17 16:25:00,146.813,146.817,146.728,146.735,538000004.0
2006-07-17 16:30:00,146.742,146.765,146.7,146.713,557199995.0
2006-07-17 16:35:00,146.715,146.777,146.714,146.764,484599994.0
2006-07-17 16:40:00,146.755,146.805,146.743,146.76,524099993.0
2006-07-17 16:45:00,146.764,146.772,146.7,146.722,415400000.0
2006-07-17 16:50:00,146.732,146.751,146.701,146.701,533200005.0
2006-07-17 16:55:00,146.703,146.713,146.589,146.592,341100002.0
2006-07-17 17:00:00,146.615,146.692,146.608,146.664,627200008.0
2006-07-17 17:05:00,146.658,146.676,146.602,146.653,457099999.0
2006-07-17 17:10:00,146.649,146.657,146.609,146.625,570700000.0
2006-07-17 17:15:00,146.621,146.651,146.594,146.602,512199996.0
2006-07-17 17:20:00,146.597,146.63,146.585,146.61,439800003.0
2006-07-17 17:25:00,146.616,146.631,146.594,146.6,546799994.0
2006-07-17 17:30:00,146.606,146.625,146.58,146.592,558399994.0
2006-07-17 17:35:00,146.591,146.603,146.552,146.569,510700001.0
2006-07-17 17:40:00,146.569,146.587,146.543,146.555,484499996.0
2006-07-17 17:45:00,146.554,146.653,146.548,146.645,512700002.0
2006-07-17 17:50:00,146.648,146.674,146.612,146.634,478500001.0
2006-07-17 17:55:00,146.642,146.671,146.638,146.66,290700000.0
2006-07-17 18:00:00,146.667,146.71,146.657,146.7,6623899990.0
2006-07-17 18:05:00,146.702,146.76,146.683,146.755,7638799998.0
2006-07-17 18:10:00,146.762,146.777,146.734,146.747,5626399985.0
2006-07-17 18:15:00,146.751,146.778,146.739,146.757,5288800007.0
2006-07-17 18:20:00,146.76,146.82,146.759,146.775,6030699970.0
2006-07-17 18:25:00,146.777,146.815,146.765,146.794,4187099990.0
2006-07-17 18:30:00,146.793,146.806,146.763,146.767,5341900010.0
2006-07-17 18:35:00,146.778,146.797,146.77,146.773,3183900010.0
2006-07-17 18:40:00,146.768,146.795,146.763,146.777,2522499994.0
2006-07-17 18:45:00,146.778,146.785,146.751,146.76,2013799994.0
2006-07-17 18:50:00,146.76,146.774,146.747,146.764,3303800001.0
2006-07-17 18:55:00,146.757,146.765,146.727,146.742,3096500007.0
2006-07-17 19:00:00,146.741,146.753,146.713,146.728,2210600001.0
2006-07-17 19:05:00,146.735,146.735,146.705,146.718,3734800010.0
2006-07-17 19:10:00,146.725,146.733,146.701,146.702,1562400003.0
2006-07-17 19:15:00,146.694,146.703,146.684,146.693,2723799994.0
2006-07-17 19:20:00,146.702,146.721,146.684,146.686,2634900012.0
2006-07-17 19:25:00,146.68,146.728,146.668,146.705,3072499989.0
2006-07-17 19:30:00,146.705,146.719,146.678,146.681,3749399996.0
2006-07-17 19:35:00,146.675,146.681,146.646,146.657,2631699998.0
2006-07-17 19:40:00,146.663,146.681,146.645,146.654,2442200005.0
2006-07-17 19:45:00,146.65,146.65,146.6,146.623,1731599995.0
2006-07-17 19:50:00,146.627,146.663,146.625,146.657,2054700003.0
2006-07-17 19:55:00,146.667,146.679,146.64,146.655,2527499999.0
2006-07-17 20:00:00,146.662,146.679,146.619,146.665,1548100003.0
2006-07-17 20:05:00,146.655,146.668,146.629,146.642,2693299993.0
2006-07-17 20:10:00,146.635,146.643,146.613,146.638,2542699994.0
2006-07-17 20:15:00,146.646,146.656,146.636,146.637,2125299988.0
2006-07-17 20:20:00,146.635,146.651,146.63,146.648,1788800003.0
2006-07-17 20:25:00,146.651,146.661,146.609,146.633,3933699998.0
2006-07-17 20:30:00,146.64,146.659,146.615,146.657,5007000004.0
2006-07-17 20:35:00,146.662,146.662,146.619,146.637,3250800000.0
2006-07-17 20:40:00,146.635,146.675,146.625,146.67,2901399994.0
2006-07-17 20:45:00,146.675,146.687,146.66,146.67,3040800012.0
2006-07-17 20:50:00,146.668,146.73,146.668,146.704,3332200012.0
2006-07-17 20:55:00,146.698,146.753,146.695,146.748,4613799996.0
2006-07-17 21:00:00,146.75,146.765,146.722,146.734,3850399995.0
2006-07-17 21:05:00,146.735,146.784,146.731,146.772,2301099987.0
2006-07-17 21:10:00,146.771,146.781,146.743,146.767,2338599990.0
2006-07-17 21:15:00,146.77,146.784,146.757,146.766,2883099994.0
2006-07-17 21:20:00,146.77,146.775,146.745,146.747,3668499990.0
2006-07-17 21:25:00,146.742,146.745,146.709,146.725,1528300006.0
2006-07-17 21:30:00,146.722,146.739,146.706,146.72,1475000004.0
2006-07-17 21:35:00,146.723,146.739,146.696,146.718,982899998.0
2006-07-17 21:40:00,146.719,146.738,146.681,146.693,1667000002.0
2006-07-17 21:45:00,146.696,146.737,146.696,146.721,1540099992.0
2006-07-17 21:50:00,146.722,146.743,146.697,146.738,596399996.0
2006-07-17 21:55:00,146.75,146.754,146.721,146.721,272100000.0
2006-07-17 22:00:00,146.72,146.725,146.694,146.703,1555899996.0
2006-07-17 22:05:00,146.697,146.719,146.692,146.708,688200003.0
2006-07-17 22:10:00,146.709,146.709,146.686,146.695,685599998.0
2006-07-17 22:15:00,146.698,146.71,146.691,146.691,592899998.0
2006-07-17 22:20:00,146.693,146.712,146.69,146.695,729599997.0
2006-07-17 22:25:00,146.692,146.714,146.679,146.709,1426800003.0
2006-07-17 22:30:00,146.702,146.72,146.679,146.686,984600000.0
2006-07-17 22:35:00,146.678,146.695,146.644,146.683,1290199997.0
2006-07-17 22:40:00,146.682,146.692,146.625,146.648,1143299999.0
2006-07-17 22:45:00,146.643,146.655,146.625,146.652,1001400002.0
2006-07-17 22:50:00,146.653,146.677,146.639,146.67,896699995.0
2006-07-17 22:55:00,146.67,146.747,146.67,146.725,667700004.0
2006-07-17 23:00:00,146.74,146.74,146.668,146.696,397800002.0
2006-07-17 23:05:00,146.698,146.714,146.66,146.686,484999998.0
2006-07-17 23:10:00,146.671,146.699,146.631,146.66,351000000.0
2006-07-17 23:15:00,146.661,146.677,146.627,146.66,505699998.0
2006-07-17 23:20:00,146.692,146.708,146.64,146.697,587099999.0
2006-07-17 23:25:00,146.705,146.72,146.635,146.687,427299999.0
2006-07-17 23:30:00,146.69,146.69,146.658,146.683,584500001.0
2006-07-17 23:35:00,146.688,146.688,146.658,146.675,520199994.0
2006-07-17 23:40:00,146.661,146.661,146.556,146.632,384100001.0
2006-07-17 23:45:00,146.625,146.625,146.539,146.603,492899995.0
2006-07-17 23:50:00,146.627,146.638,146.612,146.624,404399997.0
2006-07-17 23:55:00,146.627,146.629,146.547,146.612,430600004.0
2006-07-18 00:00:00,146.603,146.627,146.578,146.605,535099999.0
2006-07-18 00:05:00,146.592,146.61,146.577,146.607,476999997.0
2006-07-18 00:10:00,146.606,146.611,146.574,146.595,316299999.0
2006-07-18 00:15:00,146.594,146.598,146.567,146.594,428099998.0
2006-07-18 00:20:00,146.589,146.589,146.54,146.54,541799996.0
2006-07-18 00:25:00,146.548,146.564,146.501,146.509,461600001.0
2006-07-18 00:30:00,146.508,146.525,146.501,146.513,355399999.0
2006-07-18 00:35:00,146.508,146.51,146.468,146.505,434899996.0
2006-07-18 00:40:00,146.5,146.502,146.476,146.497,400299996.0
2006-07-18 00:45:00,146.504,146.512,146.487,146.5,300799999.0
2006-07-18 00:50:00,146.489,146.527,146.486,146.509,632799993.0
2006-07-18 00:55:00,146.5,146.531,146.5,146.519,553299999.0
2006-07-18 01:00:00,146.522,146.545,146.512,146.533,486199999.0
2006-07-18 01:05:00,146.535,146.54,146.503,146.516,319900002.0
2006-07-18 01:10:00,146.52,146.527,146.502,146.527,627600004.0
2006-07-18 01:15:00,146.533,146.533,146.472,146.498,629999999.0
2006-07-18 01:20:00,146.505,146.507,146.456,146.46,638899997.0
2006-07-18 01:25:00,146.472,146.476,146.429,146.433,561100002.0
2006-07-18 01:30:00,146.434,146.481,146.434,146.464,630300000.0
2006-07-18 01:35:00,146.467,146.51,146.453,146.465,444899996.0
2006-07-18 01:40:00,146.454,146.496,146.432,146.478,534900000.0
2006-07-18 01:45:00,146.476,146.476,146.443,146.443,415499997.0
2006-07-18 01:50:00,146.431,146.453,146.417,146.429,316500001.0
2006-07-18 01:55:00,146.449,146.455,146.399,146.409,577700000.0
2006-07-18 02:00:00,146.41,146.433,146.403,146.403,444500002.0
2006-07-18 02:05:00,146.401,146.419,146.39,146.401,458300001.0
2006-07-18 02:10:00,146.396,146.42,146.378,146.405,395000001.0
2006-07-18 02:15:00,146.411,146.448,146.405,146.438,473100000.0
2006-07-18 02:20:00,146.443,146.475,146.431,146.471,422100004.0
2006-07-18 02:25:00,146.464,146.476,146.409,146.427,558500000.0
2006-07-18 02:30:00,146.425,146.448,146.407,146.431,342599997.0
2006-07-18 02:35:00,146.437,146.441,146.409,146.425,471700001.0
2006-07-18 02:40:00,146.432,146.446,146.409,146.445,529099998.0
2006-07-18 02:45:00,146.449,146.471,146.433,146.462,484900002.0
2006-07-18 02:50:00,146.45,146.478,146.442,146.478,376199996.0
2006-07-18 02:55:00,146.478,146.493,146.441,146.452,488599994.0
2006-07-18 03:00:00,146.452,146.498,146.452,146.472,577999998.0
2006-07-18 03:05:00,146.473,146.5,146.459,146.488,676300001.0
2006-07-18 03:10:00,146.504,146.508,146.468,146.498,435100003.0
2006-07-18 03:15:00,146.498,146.512,146.489,146.495,518100002.0
2006-07-18 03:20:00,146.493,146.505,146.476,146.489,554599998.0
2006-07-18 03:25:00,146.488,146.493,146.453,146.47,571100005.0
2006-07-18 03:30:00,146.472,146.509,146.462,146.495,579499994.0
2006-07-18 03:35:00,146.496,146.507,146.481,146.49,366699998.0
2006-07-18 03:40:00,146.48,146.486,146.401,146.404,436700005.0
2006-07-18 03:45:00,146.413,146.434,146.408,146.421,300500000.0
2006-07-18 03:50:00,146.422,146.436,146.381,146.434,335499999.0
2006-07-18 03:55:00,146.424,146.449,146.407,146.435,396899998.0
2006-07-18 04:00:00,146.429,146.429,146.402,146.415,442199998.0
2006-07-18 04:05:00,146.413,146.431,146.413,146.418,444900004.0
2006-07-18 04:10:00,146.413,146.423,146.405,146.423,536899999.0
2006-07-18 04:15:00,146.412,146.427,146.407,146.42,459800001.0
2006-07-18 04:20:00,146.424,146.445,146.415,146.439,409999999.0
2006-07-18 04:25:00,146.431,146.449,146.415,146.444,357000001.0
2006-07-18 04:30:00,146.443,146.443,146.401,146.431,317499997.0
2006-07-18 04:35:00,146.432,146.444,146.398,146.398,366599998.0
2006-07-18 04:40:00,146.414,146.431,146.408,146.423,420000004.0
2006-07-18 04:45:00,146.413,146.432,146.4,146.41,459600001.0
2006-07-18 04:50:00,146.412,146.419,146.38,146.387,423799996.0
2006-07-18 04:55:00,146.39,146.435,146.39,146.415,355600002.0
2006-07-18 05:00:00,146.415,146.442,146.413,146.428,496400003.0
2006-07-18 05:05:00,146.422,146.459,146.422,146.441,511299995.0
2006-07-18 05:10:00,146.439,146.474,146.436,146.463,310599999.0
2006-07-18 05:15:00,146.465,146.47,146.43,146.439,555100000.0
2006-07-18 05:20:00,146.455,146.487,146.44,146.464,596800004.0
2006-07-18 05:25:00,146.466,146.467,146.437,146.466,484200002.0
2006-07-18 05:30:00,146.467,146.504,146.46,146.48,397499999.0
2006-07-18 05:35:00,146.485,146.505,146.469,146.485,483199998.0
2006-07-18 05:40:00,146.483,146.517,146.471,146.517,316900003.0
2006-07-18 05:45:00,146.518,146.565,146.512,146.542,440200000.0
2006-07-18 05:50:00,146.543,146.563,146.539,146.563,303000002.0
2006-07-18 05:55:00,146.553,146.576,146.545,146.573,509600001.0
2006-07-18 06:00:00,146.564,146.601,146.562,146.589,420300000.0
2006-07-18 06:05:00,146.593,146.599,146.578,146.598,439099995.0
2006-07-18 06:10:00,146.592,146.607,146.564,146.595,538499994.0
2006-07-18 06:15:00,146.593,146.628,146.588,146.588,397100001.0
2006-07-18 06:20:00,146.59,146.599,146.571,146.595,370299999.0
2006-07-18 06:25:00,146.602,146.608,146.558,146.582,368200000.0
2006-07-18 06:30:00,146.58,146.591,146.567,146.578,443399997.0
2006-07-18 06:35:00,146.571,146.573,146.54,146.565,425300004.0
2006-07-18 06:40:00,146.555,146.567,146.539,146.548,574400006.0
2006-07-18 06:45:00,146.546,146.56,146.524,146.553,383800003.0
2006-07-18 06:50:00,146.55,146.563,146.528,146.555,595200003.0
2006-07-18 06:55:00,146.546,146.566,146.544,146.553,465299999.0
2006-07-18 07:00:00,146.557,146.557,146.506,146.515,552899996.0
2006-07-18 07:05:00,146.503,146.53,146.502,146.506,440299996.0
2006-07-18 07:10:00,146.513,146.518,146.491,146.492,568699996.0
2006-07-18 07:15:00,146.483,146.52,146.483,146.503,421999999.0
2006-07-18 07:20:00,146.49,146.507,146.485,146.497,365199997.0
2006-07-18 07:25:00,146.492,146.507,146.482,146.487,389099998.0
2006-07-18 07:30:00,146.481,146.495,146.474,146.481,593599997.0
2006-07-18 07:35:00,146.478,146.507,146.466,146.507,492500002.0
2006-07-18 07:40:00,146.496,146.508,146.486,146.49,434400005.0
2006-07-18 07:45:00,146.48,146.508,146.476,146.492,256600001.0
2006-07-18 07:50:00,146.499,146.505,146.458,146.465,322700002.0
2006-07-18 07:55:00,146.463,146.465,146.4,146.432,337499999.0
2006-07-18 08:00:00,146.43,146.43,146.311,146.313,451999996.0
2006-07-18 08:05:00,146.312,146.451,146.312,146.435,493700000.0
2006-07-18 08:10:00,146.447,146.469,146.422,146.465,510500003.0
2006-07-18 08:15:00,146.463,146.477,146.444,146.459,528500002.0
2006-07-18 08:20:00,146.451,146.483,146.442,146.483,419199999.0
2006-07-18 08:25:00,146.482,146.522,146.482,146.508,667499994.0
2006-07-18 08:30:00,146.503,146.505,146.475,146.505,400199997.0
2006-07-18 08:35:00,146.499,146.499,146.452,146.472,428099999.0
2006-07-18 08:40:00,146.46,146.49,146.451,146.472,590800002.0
2006-07-18 08:45:00,146.473,146.497,146.46,146.485,580200000.0
2006-07-18 08:50:00,146.488,146.522,146.48,146.499,618699996.0
2006-07-18 08:55:00,146.508,146.511,146.472,146.472,454199999.0
2006-07-18 09:00:00,146.482,146.513,146.462,146.469,412299996.0
2006-07-18 09:05:00,146.48,146.518,146.472,146.505,621800001.0
2006-07-18 09:10:00,146.499,146.542,146.442,146.472,590499998.0
2006-07-18 09:15:00,146.467,146.47,146.415,146.44,475400002.0
2006-07-18 09:20:00,146.436,146.514,146.431,146.482,550900001.0
2006-07-18 09:25:00,146.474,146.489,146.397,146.435,485299999.0
2006-07-18 09:30:00,146.44,146.494,146.435,146.447,415099995.0
2006-07-18 09:35:00,146.439,146.452,146.421,146.436,466000000.0
2006-07-18 09:40:00,146.438,146.466,146.412,146.447,546699993.0
2006-07-18 09:45:00,146.443,146.459,146.423,146.458,666699999.0
2006-07-18 09:50:00,146.455,146.475,146.446,146.469,469700000.0
2006-07-18 09:55:00,146.464,146.531,146.441,146.528,434099999.0
2006-07-18 10:00:00,146.533,146.549,146.523,146.547,538599999.0
2006-07-18 10:05:00,146.55,146.552,146.501,146.551,521200003.0
2006-07-18 10:10:00,146.561,146.577,146.512,146.571,419799997.0
2006-07-18 10:15:00,146.575,146.605,146.575,146.601,618100001.0
2006-07-18 10:20:00,146.601,146.607,146.558,146.58,524399999.0
2006-07-18 10:25:00,146.579,146.593,146.515,146.515,433000000.0
2006-07-18 10:30:00,146.513,146.571,146.513,146.524,472700001.0
2006-07-18 10:35:00,146.523,146.58,146.501,146.58,481200004.0
2006-07-18 10:40:00,146.58,146.591,146.548,146.591,539100002.0
2006-07-18 10:45:00,146.589,146.607,146.536,146.555,418299995.0
2006-07-18 10:50:00,146.562,146.589,146.554,146.582,533699998.0
2006-07-18 10:55:00,146.566,146.566,146.495,146.495,409600001.0
2006-07-18 11:00:00,146.462,146.462,146.367,146.379,402800003.0
2006-07-18 11:05:00,146.393,146.408,146.306,146.324,483799997.0
2006-07-18 11:10:00,146.324,146.396,146.323,146.396,638200007.0
2006-07-18 11:15:00,146.393,146.415,146.366,146.384,447999999.0
2006-07-18 11:20:00,146.377,146.384,146.307,146.307,386200002.0
2006-07-18 11:25:00,146.302,146.329,146.23,146.231,673199997.0
2006-07-18 11:30:00,146.241,146.277,146.217,146.272,580599996.0
2006-07-18 11:35:00,146.274,146.314,146.274,146.296,552000000.0
2006-07-18 11:40:00,146.286,146.358,146.279,146.341,389500000.0
2006-07-18 11:45:00,146.333,146.351,146.315,146.335,547899997.0
2006-07-18 11:50:00,146.327,146.4,146.327,146.389,463099997.0
2006-07-18 11:55:00,146.394,146.502,146.379,146.49,479700000.0
2006-07-18 12:00:00,146.48,146.487,146.45,146.475,515400006.0
2006-07-18 12:05:00,146.473,146.5,146.468,146.489,406200000.0
2006-07-18 12:10:00,146.496,146.509,146.479,146.507,403000003.0
2006-07-18 12:15:00,146.51,146.57,146.498,146.568,468100006.0
2006-07-18 12:20:00,146.572,146.587,146.525,146.543,438199998.0
2006-07-18 12:25:00,146.549,146.564,146.491,146.507,377400001.0
2006-07-18 12:30:00,146.507,146.516,146.437,146.51,491700001.0
2006-07-18 12:35:00,146.512,146.52,146.459,146.519,432600002.0
2006-07-18 12:40:00,146.546,146.644,146.541,146.613,413600001.0
2006-07-18 12:45:00,146.624,146.624,146.536,146.537,513399996.0
2006-07-18 12:50:00,146.547,146.553,146.479,146.496,528499994.0
2006-07-18 12:55:00,146.495,146.552,146.493,146.552,600499990.0
2006-07-18 13:00:00,146.548,146.577,146.536,146.559,568600001.0
2006-07-18 13:05:00,146.548,146.585,146.548,146.585,402199999.0
2006-07-18 13:10:00,146.576,146.606,146.569,146.572,516099993.0
2006-07-18 13:15:00,146.568,146.651,146.559,146.625,528399999.0
2006-07-18 13:20:00,146.623,146.636,146.575,146.605,529999997.0
2006-07-18 13:25:00,146.607,146.621,146.602,146.605,502700003.0
2006-07-18 13:30:00,146.605,146.646,146.605,146.623,390999994.0
2006-07-18 13:35:00,146.615,146.628,146.606,146.613,442199998.0
2006-07-18 13:40:00,146.61,146.628,146.554,146.557,421200002.0
2006-07-18 13:45:00,146.555,146.575,146.547,146.569,486999996.0
2006-07-18 13:50:00,146.575,146.599,146.56,146.575,477899996.0
2006-07-18 13:55:00,146.571,146.583,146.513,146.554,295999998.0
2006-07-18 14:00:00,146.568,146.616,146.568,146.595,399500001.0
2006-07-18 14:05:00,146.595,146.603,146.579,146.581,576299995.0
2006-07-18 14:10:00,146.582,146.598,146.539,146.582,457700004.0
2006-07-18 14:15:00,146.588,146.596,146.554,146.577,529900001.0
2006-07-18 14:20:00,146.587,146.642,146.575,146.638,396800001.0
2006-07-18 14:25:00,146.626,146.668,146.626,146.637,553500003.0
2006-07-18 14:30:00,146.599,146.63,146.544,146.602,390500000.0
2006-07-18 14:35:00,146.627,146.676,146.611,146.631,589400003.0
2006-07-18 14:40:00,146.62,146.691,146.601,146.68,533500002.0
2006-07-18 14:45:00,146.669,146.725,146.654,146.725,547399997.0
2006-07-18 14:50:00,146.717,146.745,146.687,146.745,479300002.0
2006-07-18 14:55:00,146.732,146.734,146.67,146.671,433100001.0
2006-07-18 15:00:00,146.656,146.727,146.6,146.7,392600002.0
2006-07-18 15:05:00,146.696,146.753,146.683,146.689,503499999.0
2006-07-18 15:10:00,146.689,146.714,146.662,146.685,534700003.0
2006-07-18 15:15:00,146.696,146.697,146.652,146.668,537299995.0
2006-07-18 15:20:00,146.666,146.731,146.638,146.708,408400001.0
2006-07-18 15:25:00,146.714,146.732,146.609,146.658,461100001.0
2006-07-18 15:30:00,146.653,146.679,146.61,146.623,547800000.0
2006-07-18 15:35:00,146.615,146.633,146.578,146.6,358900002.0
2006-07-18 15:40:00,146.604,146.661,146.573,146.637,535199999.0
2006-07-18 15:45:00,146.646,146.646,146.495,146.508,527900001.0
2006-07-18 15:50:00,146.511,146.531,146.473,146.497,425299995.0
2006-07-18 15:55:00,146.48,146.489,146.451,146.489,494199998.0
2006-07-18 16:00:00,146.506,146.51,146.419,146.429,543000004.0
2006-07-18 16:05:00,146.424,146.424,146.383,146.399,478000003.0
2006-07-18 16:10:00,146.397,146.406,146.363,146.379,527000000.0
2006-07-18 16:15:00,146.385,146.4,146.37,146.39,529700001.0
2006-07-18 16:20:00,146.397,146.404,146.331,146.36,491399999.0
2006-07-18 16:25:00,146.349,146.363,146.282,146.3,273499999.0
2006-07-18 16:30:00,146.32,146.425,146.32,146.345,507699996.0
2006-07-18 16:35:00,146.362,146.512,146.362,146.512,353899997.0
2006-07-18 16:40:00,146.497,146.516,146.433,146.445,597299998.0
2006-07-18 16:45:00,146.449,146.577,146.408,146.559,491600003.0
2006-07-18 16:50:00,146.571,146.59,146.541,146.544,490000001.0
2006-07-18 16:55:00,146.547,146.58,146.539,146.551,564799995.0
2006-07-18 17:00:00,146.563,146.578,146.523,146.55,563700005.0
2006-07-18 17:05:00,146.557,146.618,146.549,146.575,552799998.0
2006-07-18 17:10:00,146.575,146.596,146.563,146.594,517100000.0
2006-07-18 17:15:00,146.588,146.593,146.547,146.584,379300000.0
2006-07-18 17:20:00,146.588,146.599,146.557,146.577,490499998.0
2006-07-18 17:25:00,146.577,146.583,146.555,146.562,449999995.0
2006-07-18 17:30:00,146.558,146.632,146.546,146.589,593700000.0
2006-07-18 17:35:00,146.595,146.612,146.589,146.602,473799998.0
2006-07-18 17:40:00,146.597,146.616,146.578,146.595,471899999.0
2006-07-18 17:45:00,146.593,146.68,146.584,146.676,489099999.0
2006-07-18 17:50:00,146.683,146.732,146.654,146.729,720200005.0
2006-07-18 17:55:00,146.717,146.787,146.694,146.776,529099995.0
2006-07-18 18:00:00,146.785,146.795,146.743,146.769,7072299963.0
2006-07-18 18:05:00,146.77,146.892,146.767,146.872,8132799997.0
2006-07-18 18:10:00,146.88,146.907,146.842,146.842,5234999989.0
2006-07-18 18:15:00,146.85,146.879,146.846,146.864,4898499994.0
2006-07-18 18:20:00,146.869,146.902,146.869,146.894,6234200016.0
2006-07-18 18:25:00,146.899,146.899,146.844,146.87,4091599995.0
2006-07-18 18:30:00,146.875,146.957,146.875,146.923,5328099993.0
2006-07-18 18:35:00,146.924,146.939,146.881,146.89,3386599988.0
2006-07-18 18:40:00,146.89,146.901,146.819,146.829,2928100002.0
2006-07-18 18:45:00,146.818,146.832,146.799,146.814,2321599997.0
2006-07-18 18:50:00,146.805,146.808,146.764,146.789,4041199990.0
2006-07-18 18:55:00,146.79,146.838,146.788,146.838,3749299989.0
2006-07-18 19:00:00,146.834,146.86,146.81,146.837,2027099994.0
2006-07-18 19:05:00,146.846,146.856,146.808,146.836,3970199985.0
2006-07-18 19:10:00,146.85,146.877,146.835,146.866,1357899994.0
2006-07-18 19:15:00,146.86,146.886,146.857,146.872,2555899996.0
2006-07-18 19:20:00,146.875,146.884,146.855,146.865,2903400011.0
2006-07-18 19:25:00,146.862,146.871,146.84,146.842,3500999997.0
2006-07-18 19:30:00,146.842,146.858,146.828,146.844,3484599990.0
2006-07-18 19:35:00,146.842,146.857,146.804,146.81,2313099982.0
2006-07-18 19:40:00,146.813,146.829,146.794,146.812,2455299984.0
2006-07-18 19:45:00,146.814,146.819,146.77,146.77,1737599998.0
2006-07-18 19:50:00,146.775,146.787,146.767,146.78,2194399994.0
2006-07-18 19:55:00,146.781,146.786,146.749,146.775,2454099993.0
2006-07-18 20:00:00,146.787,146.83,146.766,146.796,1584000005.0
2006-07-18 20:05:00,146.784,146.797,146.723,146.731,2440899999.0
2006-07-18 20:10:00,146.727,146.75,146.709,146.739,2709499983.0
2006-07-18 20:15:00,146.743,146.753,146.693,146.7,2109799999.0
2006-07-18 20:20:00,146.702,146.749,146.679,146.741,1960499992.0
2006-07-18 20:25:00,146.746,146.779,146.728,146.777,3692200004.0
2006-07-18 20:30:00,146.779,146.808,146.755,146.775,4774699984.0
2006-07-18 20:35:00,146.785,146.811,146.771,146.802,3125799985.0
2006-07-18 20:40:00,146.798,146.822,146.781,146.785,3537100006.0
2006-07-18 20:45:00,146.786,146.845,146.773,146.845,2945399987.0
2006-07-18 20:50:00,146.842,146.853,146.776,146.782,3154800004.0
2006-07-18 20:55:00,146.77,146.813,146.747,146.797,4841700002.0
2006-07-18 21:00:00,146.794,146.805,146.759,146.768,3803599998.0
2006-07-18 21:05:00,146.77,146.793,146.755,146.785,2243200003.0
2006-07-18 21:10:00,146.79,146.821,146.781,146.801,2407099989.0
2006-07-18 21:15:00,146.801,146.819,146.764,146.764,3085199991.0
2006-07-18 21:20:00,146.767,146.791,146.764,146.766,3995199995.0
2006-07-18 21:25:00,146.766,146.771,146.74,146.749,1593900001.0
2006-07-18 21:30:00,146.747,146.78,146.739,146.775,1383899997.0
2006-07-18 21:35:00,146.771,146.771,146.741,146.753,884499998.0
2006-07-18 21:40:00,146.751,146.789,146.746,146.773,1761599988.0
2006-07-18 21:45:00,146.775,146.803,146.768,146.79,1698299990.0
2006-07-18 21:50:00,146.795,146.797,146.762,146.762,522500000.0
2006-07-18 21:55:00,146.763,146.786,146.745,146.786,354099999.0
2006-07-18 22:00:00,146.789,146.793,146.769,146.769,1509699994.0
2006-07-18 22:05:00,146.759,146.778,146.745,146.762,532599993.0
2006-07-18 22:10:00,146.762,146.778,146.744,146.744,900000001.0
2006-07-18 22:15:00,146.745,146.75,146.733,146.745,662899997.0
2006-07-18 22:20:00,146.746,146.752,146.72,146.723,792700007.0
2006-07-18 22:25:00,146.722,146.74,146.67,146.685,1421099994.0
2006-07-18 22:30:00,146.68,146.68,146.662,146.674,933200004.0
2006-07-18 22:35:00,146.674,146.71,146.674,146.688,1241799997.0
2006-07-18 22:40:00,146.685,146.705,146.678,146.691,1165600007.0
2006-07-18 22:45:00,146.693,146.693,146.655,146.672,1073900000.0
2006-07-18 22:50:00,146.675,146.7,146.651,146.667,812799996.0
2006-07-18 22:55:00,146.659,146.701,146.65,146.66,735300006.0
2006-07-18 23:00:00,146.68,146.726,146.614,146.628,587400001.0
2006-07-18 23:05:00,146.628,146.69,146.625,146.69,630499995.0
2006-07-18 23:10:00,146.677,146.682,146.609,146.635,584300002.0
2006-07-18 23:15:00,146.655,146.68,146.607,146.65,556999994.0
2006-07-18 23:20:00,146.64,146.674,146.601,146.66,500899996.0
2006-07-18 23:25:00,146.682,146.684,146.615,146.658,563099998.0
2006-07-18 23:30:00,146.662,146.67,146.646,146.662,460000006.0
2006-07-18 23:35:00,146.667,146.668,146.527,146.535,469599997.0
2006-07-18 23:40:00,146.53,146.659,146.52,146.659,194799998.0
2006-07-18 23:45:00,146.66,146.688,146.654,146.677,409799996.0
2006-07-18 23:50:00,146.68,146.683,146.655,146.664,415099998.0
2006-07-18 23:55:00,146.67,146.695,146.654,146.686,348099998.0
2006-07-19 00:00:00,146.673,146.692,146.655,146.68,581600000.0
2006-07-19 00:05:00,146.683,146.684,146.652,146.66,360699998.0
2006-07-19 00:10:00,146.666,146.688,146.65,146.661,454800002.0
2006-07-19 00:15:00,146.662,146.668,146.642,146.658,563100002.0
2006-07-19 00:20:00,146.66,146.677,146.656,146.666,438300004.0
2006-07-19 00:25:00,146.677,146.678,146.655,146.67,368499996.0
2006-07-19 00:30:00,146.671,146.679,146.64,146.64,433999998.0
2006-07-19 00:35:00,146.647,146.692,146.647,146.692,345500000.0
2006-07-19 00:40:00,146.686,146.688,146.647,146.658,572200006.0
2006-07-19 00:45:00,146.66,146.665,146.635,146.64,475900003.0
2006-07-19 00:50:00,146.634,146.65,146.624,146.632,436299995.0
2006-07-19 00:55:00,146.63,146.67,146.63,146.645,462100002.0
2006-07-19 01:00:00,146.645,146.655,146.63,146.65,473100003.0
2006-07-19 01:05:00,146.65,146.696,146.648,146.659,403600001.0
2006-07-19 01:10:00,146.663,146.676,146.633,146.633,475800000.0
2006-07-19 01:15:00,146.637,146.65,146.625,146.626,505799995.0
2006-07-19 01:20:00,146.632,146.712,146.615,146.688,551700005.0
2006-07-19 01:25:00,146.699,146.744,146.699,146.724,612799995.0
2006-07-19 01:30:00,146.725,146.731,146.7,146.708,611299997.0
2006-07-19 01:35:00,146.717,146.747,146.708,146.734,534900001.0
2006-07-19 01:40:00,146.736,146.738,146.675,146.682,443699995.0
2006-07-19 01:45:00,146.686,146.7,146.656,146.675,323899999.0
2006-07-19 01:50:00,146.661,146.671,146.617,146.619,485099998.0
2006-07-19 01:55:00,146.633,146.657,146.617,146.634,718999992.0
2006-07-19 02:00:00,146.634,146.65,146.598,146.598,427499998.0
2006-07-19 02:05:00,146.587,146.632,146.587,146.615,275899998.0
2006-07-19 02:10:00,146.613,146.62,146.604,146.607,560700010.0
2006-07-19 02:15:00,146.615,146.635,146.602,146.607,423100002.0
2006-07-19 02:20:00,146.604,146.604,146.55,146.563,422600000.0
2006-07-19 02:25:00,146.561,146.578,146.55,146.57,489800004.0
2006-07-19 02:30:00,146.568,146.569,146.512,146.54,374599999.0
2006-07-19 02:35:00,146.542,146.564,146.528,146.55,392200000.0
2006-07-19 02:40:00,146.556,146.556,146.523,146.531,371599999.0
2006-07-19 02:45:00,146.528,146.538,146.503,146.522,457799997.0
2006-07-19 02:50:00,146.519,146.52,146.452,146.473,710000005.0
2006-07-19 02:55:00,146.466,146.467,146.376,146.376,500900000.0
2006-07-19 03:00:00,146.377,146.39,146.319,146.325,464800007.0
2006-07-19 03:05:00,146.329,146.339,146.29,146.324,489299999.0
2006-07-19 03:10:00,146.321,146.357,146.306,146.334,470999997.0
2006-07-19 03:15:00,146.324,146.337,146.304,146.332,415300000.0
2006-07-19 03:20:00,146.333,146.373,146.33,146.369,536200001.0
2006-07-19 03:25:00,146.372,146.377,146.342,146.37,519000004.0
2006-07-19 03:30:00,146.368,146.384,146.323,146.352,579999999.0
2006-07-19 03:35:00,146.346,146.373,146.32,146.365,495799996.0
2006-07-19 03:40:00,146.358,146.365,146.326,146.332,305400000.0
2006-07-19 03:45:00,146.342,146.353,146.327,146.345,379399996.0
2006-07-19 03:50:00,146.346,146.383,146.324,146.364,395100000.0
2006-07-19 03:55:00,146.364,146.382,146.361,146.377,469200006.0
2006-07-19 04:00:00,146.381,146.381,146.338,146.36,302600001.0
2006-07-19 04:05:00,146.359,146.383,146.353,146.36,421199998.0
2006-07-19 04:10:00,146.36,146.394,146.353,146.392,373300001.0
2006-07-19 04:15:00,146.387,146.454,146.385,146.44,445100002.0
2006-07-19 04:20:00,146.447,146.447,146.416,146.421,616699995.0
2006-07-19 04:25:00,146.417,146.467,146.416,146.458,491399999.0
2006-07-19 04:30:00,146.458,146.478,146.442,146.459,535800004.0
2006-07-19 04:35:00,146.446,146.458,146.434,146.446,315499994.0
2006-07-19 04:40:00,146.457,146.457,146.432,146.45,262300000.0
2006-07-19 04:45:00,146.447,146.455,146.435,146.447,553199996.0
2006-07-19 04:50:00,146.443,146.479,146.427,146.467,577400003.0
2006-07-19 04:55:00,146.463,146.489,146.461,146.469,475300000.0
2006-07-19 05:00:00,146.466,146.483,146.462,146.474,310899999.0
2006-07-19 05:05:00,146.473,146.501,146.461,146.501,330699998.0
2006-07-19 05:10:00,146.497,146.512,146.482,146.511,396699997.0
2006-07-19 05:15:00,146.526,146.536,146.511,146.529,406799999.0
2006-07-19 05:20:00,146.533,146.538,146.485,146.499,510799998.0
2006-07-19 05:25:00,146.507,146.527,146.468,146.52,500600002.0
2006-07-19 05:30:00,146.501,146.539,146.479,146.533,393799997.0
2006-07-19 05:35:00,146.535,146.541,146.521,146.535,258299999.0
2006-07-19 05:40:00,146.532,146.551,146.523,146.549,409999996.0
2006-07-19 05:45:00,146.55,146.557,146.535,146.542,490999999.0
2006-07-19 05:50:00,146.549,146.559,146.54,146.549,391300000.0
2006-07-19 05:55:00,146.553,146.566,146.54,146.552,516900000.0
2006-07-19 06:00:00,146.547,146.563,146.532,146.533,433600003.0
2006-07-19 06:05:00,146.545,146.545,146.518,146.54,502199993.0
2006-07-19 06:10:00,146.549,146.574,146.545,146.565,393799998.0
2006-07-19 06:15:00,146.574,146.581,146.544,146.56,409999994.0
2006-07-19 06:20:00,146.558,146.588,146.553,146.57,471299998.0
2006-07-19 06:25:00,146.579,146.598,146.552,146.592,203900000.0
2006-07-19 06:30:00,146.596,146.616,146.547,146.615,412200003.0
2006-07-19 06:35:00,146.616,146.617,146.584,146.605,286500002.0
2006-07-19 06:40:00,146.602,146.618,146.588,146.602,442599997.0
2006-07-19 06:45:00,146.598,146.656,146.598,146.631,522499997.0
2006-07-19 06:50:00,146.631,146.676,146.623,146.66,581800003.0
2006-07-19 06:55:00,146.66,146.702,146.656,146.7,568999994.0
2006-07-19 07:00:00,146.702,146.702,146.66,146.663,580200002.0
2006-07-19 07:05:00,146.647,146.663,146.632,146.651,460900000.0
2006-07-19 07:10:00,146.651,146.658,146.634,146.64,419699998.0
2006-07-19 07:15:00,146.636,146.655,146.626,146.64,368099999.0
2006-07-19 07:20:00,146.63,146.678,146.63,146.667,405999999.0
2006-07-19 07:25:00,146.663,146.665,146.648,146.658,460100000.0
2006-07-19 07:30:00,146.656,146.672,146.656,146.665,475100002.0
2006-07-19 07:35:00,146.66,146.665,146.642,146.65,419799998.0
2006-07-19 07:40:00,146.644,146.658,146.635,146.65,507399997.0
2006-07-19 07:45:00,146.647,146.683,146.63,146.683,510100002.0
2006-07-19 07:50:00,146.694,146.717,146.683,146.709,480999999.0
2006-07-19 07:55:00,146.703,146.716,146.673,146.693,429799997.0
2006-07-19 08:00:00,146.686,146.693,146.656,146.66,429500002.0
2006-07-19 08:05:00,146.66,146.67,146.631,146.666,442700000.0
2006-07-19 08:10:00,146.667,146.674,146.63,146.633,541699994.0
2006-07-19 08:15:00,146.641,146.708,146.641,146.708,358399998.0
2006-07-19 08:20:00,146.705,146.772,146.693,146.772,606600001.0
2006-07-19 08:25:00,146.758,146.84,146.747,146.838,586899995.0
2006-07-19 08:30:00,146.838,146.844,146.775,146.797,570500002.0
2006-07-19 08:35:00,146.793,146.86,146.783,146.848,448600004.0
2006-07-19 08:40:00,146.831,146.861,146.79,146.81,536900000.0
2006-07-19 08:45:00,146.808,146.822,146.798,146.807,811099998.0
2006-07-19 08:50:00,146.815,146.823,146.797,146.814,403699998.0
2006-07-19 08:55:00,146.801,146.804,146.75,146.782,551899999.0
2006-07-19 09:00:00,146.768,146.782,146.731,146.74,599200000.0
2006-07-19 09:05:00,146.733,146.775,146.719,146.774,313000001.0
2006-07-19 09:10:00,146.761,146.817,146.758,146.81,488800001.0
2006-07-19 09:15:00,146.808,146.843,146.803,146.823,556299998.0
2006-07-19 09:20:00,146.825,146.883,146.804,146.806,461600000.0
2006-07-19 09:25:00,146.816,146.817,146.783,146.79,474699995.0
2006-07-19 09:30:00,146.793,146.795,146.739,146.766,303399999.0
2006-07-19 09:35:00,146.766,146.815,146.763,146.792,600800002.0
2006-07-19 09:40:00,146.786,146.808,146.749,146.773,435799998.0
2006-07-19 09:45:00,146.788,146.803,146.761,146.79,382900000.0
2006-07-19 09:50:00,146.795,146.801,146.755,146.76,427499999.0
2006-07-19 09:55:00,146.763,146.795,146.761,146.781,511099998.0
2006-07-19 10:00:00,146.778,146.791,146.725,146.725,513900002.0
2006-07-19 10:05:00,146.733,146.77,146.733,146.761,441100001.0
2006-07-19 10:10:00,146.77,146.775,146.725,146.752,448200000.0
2006-07-19 10:15:00,146.746,146.781,146.728,146.781,471000000.0
2006-07-19 10:20:00,146.785,146.842,146.785,146.838,460900001.0
2006-07-19 10:25:00,146.842,146.858,146.818,146.828,595399993.0
2006-07-19 10:30:00,146.816,146.816,146.713,146.724,446199995.0
2006-07-19 10:35:00,146.748,146.762,146.686,146.696,523400004.0
2006-07-19 10:40:00,146.71,146.78,146.704,146.771,620900001.0
2006-07-19 10:45:00,146.764,146.778,146.726,146.745,559600001.0
2006-07-19 10:50:00,146.747,146.8,146.747,146.783,630400000.0
2006-07-19 10:55:00,146.782,146.813,146.765,146.797,586199998.0
2006-07-19 11:00:00,146.797,146.847,146.79,146.839,451600003.0
2006-07-19 11:05:00,146.85,146.888,146.839,146.868,368800002.0
2006-07-19 11:10:00,146.856,146.959,146.826,146.94,435700003.0
2006-07-19 11:15:00,146.928,146.944,146.887,146.902,319399998.0
2006-07-19 11:20:00,146.901,146.952,146.897,146.946,419499997.0
2006-07-19 11:25:00,146.944,146.957,146.912,146.928,573000005.0
2006-07-19 11:30:00,146.935,146.984,146.935,146.97,510999992.0
2006-07-19 11:35:00,146.976,146.988,146.925,146.952,505300002.0
2006-07-19 11:40:00,146.946,146.963,146.928,146.957,531899999.0
2006-07-19 11:45:00,146.966,147.021,146.954,147.018,431399999.0
2006-07-19 11:50:00,147.013,147.02,146.977,146.983,557200003.0
2006-07-19 11:55:00,146.975,147.038,146.944,147.026,558699999.0
2006-07-19 12:00:00,147.018,147.043,147.012,147.031,452699999.0
2006-07-19 12:05:00,147.027,147.041,147.004,147.031,571400003.0
2006-07-19 12:10:00,147.031,147.031,146.969,147.002,511699999.0
2006-07-19 12:15:00,147.004,147.046,147.004,147.034,516400002.0
2006-07-19 12:20:00,147.027,147.075,147.027,147.071,477299999.0
2006-07-19 12:25:00,147.064,147.084,147.05,147.052,510699995.0
2006-07-19 12:30:00,147.05,147.065,147.021,147.023,630100003.0
2006-07-19 12:35:00,147.017,147.059,147.017,147.046,441399999.0
2006-07-19 12:40:00,147.048,147.048,146.981,146.983,490800002.0
2006-07-19 12:45:00,146.982,147.004,146.94,146.94,509800000.0
2006-07-19 12:50:00,146.934,146.984,146.923,146.96,392200000.0
2006-07-19 12:55:00,146.968,147.071,146.968,147.011,361599999.0
2006-07-19 13:00:00,147.018,147.026,146.921,146.94,412000002.0
2006-07-19 13:05:00,146.941,146.958,146.928,146.942,382199999.0
2006-07-19 13:10:00,146.947,146.98,146.941,146.958,311999999.0
2006-07-19 13:15:00,146.947,147.055,146.945,146.964,436899998.0
2006-07-19 13:20:00,146.948,146.953,146.91,146.948,432200001.0
2006-07-19 13:25:00,146.929,146.935,146.89,146.91,477099997.0
2006-07-19 13:30:00,146.908,146.946,146.893,146.945,520099998.0
2006-07-19 13:35:00,146.94,146.951,146.893,146.916,552700002.0
2006-07-19 13:40:00,146.914,146.923,146.872,146.881,487599995.0
2006-07-19 13:45:00,146.889,146.937,146.871,146.871,464400000.0
2006-07-19 13:50:00,146.851,146.89,146.835,146.887,298899999.0
2006-07-19 13:55:00,146.888,146.909,146.878,146.897,359900001.0
2006-07-19 14:00:00,146.905,146.909,146.881,146.89,544799997.0
2006-07-19 14:05:00,146.891,146.913,146.842,146.848,439099997.0
2006-07-19 14:10:00,146.862,146.929,146.857,146.887,418299999.0
2006-07-19 14:15:00,146.863,146.9,146.807,146.869,574799998.0
2006-07-19 14:20:00,146.863,146.914,146.849,146.904,511400002.0
2006-07-19 14:25:00,146.883,146.889,146.8,146.826,451699998.0
2006-07-19 14:30:00,146.78,146.856,146.687,146.855,387199998.0
2006-07-19 14:35:00,146.849,146.916,146.71,146.913,607399998.0
2006-07-19 14:40:00,146.913,146.976,146.875,146.896,565400004.0
2006-07-19 14:45:00,146.899,146.922,146.883,146.883,703900005.0
2006-07-19 14:50:00,146.885,146.955,146.87,146.883,441999998.0
2006-07-19 14:55:00,146.887,146.951,146.885,146.946,330700000.0
2006-07-19 15:00:00,146.956,146.969,146.916,146.916,436499999.0
2006-07-19 15:05:00,146.92,146.961,146.918,146.949,306899998.0
2006-07-19 15:10:00,146.95,146.973,146.918,146.941,443500000.0
2006-07-19 15:15:00,146.935,146.986,146.935,146.958,380199996.0
2006-07-19 15:20:00,146.95,146.955,146.895,146.908,364699999.0
2006-07-19 15:25:00,146.92,146.926,146.89,146.901,584999999.0
2006-07-19 15:30:00,146.898,146.933,146.877,146.892,515399997.0
2006-07-19 15:35:00,146.891,146.891,146.832,146.844,496800003.0
2006-07-19 15:40:00,146.848,146.878,146.82,146.827,450200000.0
2006-07-19 15:45:00,146.825,146.871,146.816,146.861,513299995.0
2006-07-19 15:50:00,146.853,146.896,146.835,146.887,486700003.0
2006-07-19 15:55:00,146.89,146.9,146.681,146.681,625699993.0
2006-07-19 16:00:00,146.708,147.11,146.708,147.087,590499997.0
2006-07-19 16:05:00,147.091,147.129,147.018,147.028,493599997.0
2006-07-19 16:10:00,146.959,146.971,146.696,146.971,245900000.0
2006-07-19 16:15:00,146.983,147.015,146.693,146.875,554600003.0
2006-07-19 16:20:00,146.873,146.923,146.864,146.908,509700006.0
2006-07-19 16:25:00,146.925,146.931,146.822,146.927,521400001.0
2006-07-19 16:30:00,146.932,146.98,146.914,146.971,568999997.0
2006-07-19 16:35:00,146.986,147.015,146.755,147.01,538600000.0
2006-07-19 16:40:00,147.02,147.02,146.699,146.954,553999997.0
2006-07-19 16:45:00,146.988,147.007,146.942,147.002,434799995.0
2006-07-19 16:50:00,147.003,147.009,146.723,146.96,730099998.0
2006-07-19 16:55:00,146.967,147.054,146.967,147.054,537500001.0
2006-07-19 17:00:00,147.068,147.105,146.677,146.953,531599999.0
2006-07-19 17:05:00,146.992,147.007,146.949,146.986,440100003.0
2006-07-19 17:10:00,146.984,147.031,146.952,147.016,633900003.0
2006-07-19 17:15:00,147.013,147.032,146.973,147.014,594199997.0
2006-07-19 17:20:00,147.006,147.014,146.907,146.986,444100001.0
2006-07-19 17:25:00,146.987,147.002,146.959,146.974,461799998.0
2006-07-19 17:30:00,146.963,147.017,146.954,147.008,369800001.0
2006-07-19 17:35:00,147.001,147.021,146.974,146.991,470000002.0
2006-07-19 17:40:00,146.976,147.013,146.949,146.972,498399999.0
2006-07-19 17:45:00,146.982,147.015,146.951,146.993,457899996.0
2006-07-19 17:50:00,146.996,147.02,146.976,147.02,435700000.0
2006-07-19 17:55:00,147.021,147.036,146.984,147.032,493700000.0
2006-07-19 18:00:00,147.036,147.055,147.0,147.049,5745299985.0
2006-07-19 18:05:00,147.038,147.091,146.999,147.06,7991199975.0
2006-07-19 18:10:00,147.059,147.071,147.033,147.054,5002800003.0
2006-07-19 18:15:00,147.055,147.069,146.986,146.991,5131800000.0
2006-07-19 18:20:00,146.997,147.036,146.951,146.968,6246999980.0
2006-07-19 18:25:00,146.977,147.005,146.944,146.962,4234100001.0
2006-07-19 18:30:00,146.959,147.013,146.959,147.013,5582700005.0
2006-07-19 18:35:00,147.019,147.024,146.971,146.997,2918799995.0
2006-07-19 18:40:00,146.993,147.046,146.987,147.022,2898199990.0
2006-07-19 18:45:00,147.015,147.053,147.004,147.038,2080199992.0
2006-07-19 18:50:00,147.038,147.047,146.952,146.998,3978200000.0
2006-07-19 18:55:00,147.006,147.058,146.931,146.945,3501800013.0
2006-07-19 19:00:00,146.947,147.008,146.935,146.963,2086600000.0
2006-07-19 19:05:00,146.966,146.981,146.906,146.928,4051299999.0
2006-07-19 19:10:00,146.938,146.977,146.868,146.957,1454999990.0
2006-07-19 19:15:00,146.95,146.975,146.921,146.975,2642299993.0
2006-07-19 19:20:00,146.964,147.037,146.96,147.028,2646100005.0
2006-07-19 19:25:00,147.031,147.036,146.984,147.015,3767999989.0
2006-07-19 19:30:00,147.015,147.037,147.0,147.012,3498600003.0
2006-07-19 19:35:00,147.013,147.049,146.987,146.998,2437099995.0
2006-07-19 19:40:00,147.008,147.037,146.983,147.012,2514599993.0
2006-07-19 19:45:00,147.009,147.065,147.003,147.045,1775499994.0
2006-07-19 19:50:00,147.037,147.116,147.037,147.097,1935399996.0
2006-07-19 19:55:00,147.092,147.114,147.048,147.1,2394899994.0
2006-07-19 20:00:00,147.112,147.112,147.077,147.082,1604899998.0
2006-07-19 20:05:00,147.075,147.079,147.054,147.078,2606899996.0
2006-07-19 20:10:00,147.072,147.117,147.056,147.105,2804800005.0
2006-07-19 20:15:00,147.11,147.128,147.079,147.115,2191299994.0
2006-07-19 20:20:00,147.112,147.162,147.101,147.125,1821399996.0
2006-07-19 20:25:00,147.123,147.176,147.107,147.173,3314299996.0
2006-07-19 20:30:00,147.166,147.256,147.127,147.232,5187899997.0
2006-07-19 20:35:00,147.226,147.232,147.153,147.19,3249199983.0
2006-07-19 20:40:00,147.183,147.189,147.132,147.176,3025399986.0
2006-07-19 20:45:00,147.186,147.2,147.16,147.193,2999000002.0
2006-07-19 20:50:00,147.191,147.244,147.189,147.24,2979999991.0
2006-07-19 20:55:00,147.23,147.23,147.184,147.21,5201100006.0
2006-07-19 21:00:00,147.205,147.216,147.162,147.177,4182699983.0
2006-07-19 21:05:00,147.18,147.19,147.164,147.185,2016199989.0
2006-07-19 21:10:00,147.19,147.215,147.179,147.207,2235999995.0
2006-07-19 21:15:00,147.209,147.214,147.171,147.171,3253199984.0
2006-07-19 21:20:00,147.175,147.198,147.159,147.179,4041799992.0
2006-07-19 21:25:00,147.184,147.187,147.157,147.175,1488500000.0
2006-07-19 21:30:00,147.172,147.206,147.169,147.176,1370200000.0
2006-07-19 21:35:00,147.175,147.185,147.137,147.142,1225700000.0
2006-07-19 21:40:00,147.144,147.182,147.144,147.16,1405699997.0
2006-07-19 21:45:00,147.162,147.207,147.162,147.178,1509500005.0
2006-07-19 21:50:00,147.182,147.185,147.146,147.157,628799999.0
2006-07-19 21:55:00,147.162,147.188,147.145,147.187,372199995.0
2006-07-19 22:00:00,147.187,147.187,147.123,147.128,1570299997.0
2006-07-19 22:05:00,147.121,147.143,147.108,147.125,734600001.0
2006-07-19 22:10:00,147.123,147.158,147.123,147.138,778899996.0
2006-07-19 22:15:00,147.143,147.185,147.142,147.177,640500000.0
2006-07-19 22:20:00,147.179,147.188,147.15,147.151,889099999.0
2006-07-19 22:25:00,147.148,147.172,147.146,147.146,1335800000.0
2006-07-19 22:30:00,147.145,147.161,147.118,147.12,774699996.0
2006-07-19 22:35:00,147.115,147.142,147.11,147.12,1112899994.0
2006-07-19 22:40:00,147.118,147.134,147.107,147.126,1193200004.0
2006-07-19 22:45:00,147.123,147.123,147.068,147.072,1010800005.0
2006-07-19 22:50:00,147.082,147.097,147.069,147.09,870399999.0
2006-07-19 22:55:00,147.087,147.109,147.07,147.08,848700002.0
2006-07-19 23:00:00,147.1,147.1,147.049,147.063,442300005.0
2006-07-19 23:05:00,147.055,147.096,147.047,147.09,595300001.0
2006-07-19 23:10:00,147.092,147.128,147.079,147.092,648400007.0
2006-07-19 23:15:00,147.088,147.147,147.083,147.134,497199997.0
2006-07-19 23:20:00,147.137,147.151,147.114,147.151,463599995.0
2006-07-19 23:25:00,147.147,147.157,147.082,147.093,412299997.0
2006-07-19 23:30:00,147.097,147.112,147.088,147.091,337400001.0
2006-07-19 23:35:00,147.093,147.103,147.08,147.101,457400002.0
2006-07-19 23:40:00,147.099,147.124,147.09,147.124,268099998.0
2006-07-19 23:45:00,147.12,147.135,147.114,147.127,445699999.0
2006-07-19 23:50:00,147.14,147.144,147.117,147.135,408700002.0
2006-07-19 23:55:00,147.131,147.153,147.118,147.153,391799999.0
2006-07-20 00:00:00,147.138,147.154,147.073,147.073,435100002.0
2006-07-20 00:05:00,147.076,147.121,147.069,147.104,362700000.0
2006-07-20 00:10:00,147.112,147.148,147.103,147.136,360499999.0
2006-07-20 00:15:00,147.143,147.145,147.114,147.142,528900004.0
2006-07-20 00:20:00,147.148,147.175,147.131,147.131,361899998.0
2006-07-20 00:25:00,147.134,147.154,147.125,147.144,272400002.0
2006-07-20 00:30:00,147.146,147.158,147.134,147.145,524200002.0
2006-07-20 00:35:00,147.145,147.181,147.14,147.173,436899994.0
2006-07-20 00:40:00,147.17,147.203,147.166,147.184,557199996.0
2006-07-20 00:45:00,147.185,147.186,147.131,147.165,477999996.0
2006-07-20 00:50:00,147.158,147.173,147.153,147.169,489900001.0
2006-07-20 00:55:00,147.165,147.176,147.136,147.155,520000003.0
2006-07-20 01:00:00,147.157,147.193,147.157,147.163,393800002.0
2006-07-20 01:05:00,147.16,147.17,147.155,147.168,321399999.0
2006-07-20 01:10:00,147.158,147.177,147.113,147.117,555900000.0
2006-07-20 01:15:00,147.129,147.134,147.045,147.079,527399997.0
2006-07-20 01:20:00,147.091,147.108,147.038,147.083,558499996.0
2006-07-20 01:25:00,147.091,147.098,147.068,147.09,605899998.0
2006-07-20 01:30:00,147.083,147.099,147.069,147.078,609699995.0
2006-07-20 01:35:00,147.08,147.108,147.032,147.106,327999997.0
2006-07-20 01:40:00,147.107,147.118,147.095,147.111,589600001.0
2006-07-20 01:45:00,147.109,147.139,147.102,147.115,239799999.0
2006-07-20 01:50:00,147.106,147.144,147.106,147.123,408400000.0
2006-07-20 01:55:00,147.135,147.135,147.088,147.115,496899995.0
2006-07-20 02:00:00,147.11,147.153,147.09,147.124,309800002.0
2006-07-20 02:05:00,147.118,147.198,147.118,147.193,482899994.0
2006-07-20 02:10:00,147.2,147.21,147.18,147.206,411299999.0
2006-07-20 02:15:00,147.213,147.218,147.178,147.2,324900001.0
2006-07-20 02:20:00,147.209,147.222,147.175,147.212,339299998.0
2006-07-20 02:25:00,147.208,147.248,147.207,147.222,433799999.0
2006-07-20 02:30:00,147.227,147.252,147.215,147.243,413899998.0
2006-07-20 02:35:00,147.241,147.243,147.196,147.196,371800005.0
2006-07-20 02:40:00,147.193,147.254,147.193,147.234,470899994.0
2006-07-20 02:45:00,147.245,147.262,147.229,147.25,459200004.0
2006-07-20 02:50:00,147.26,147.3,147.248,147.296,399699998.0
2006-07-20 02:55:00,147.286,147.286,147.252,147.253,308499998.0
2006-07-20 03:00:00,147.257,147.257,147.167,147.167,518300002.0
2006-07-20 03:05:00,147.17,147.205,147.126,147.171,460700001.0
2006-07-20 03:10:00,147.168,147.193,147.149,147.166,540499998.0
2006-07-20 03:15:00,147.175,147.2,147.162,147.174,638400002.0
2006-07-20 03:20:00,147.172,147.175,147.108,147.137,428899997.0
2006-07-20 03:25:00,147.137,147.144,147.111,147.135,477299996.0
2006-07-20 03:30:00,147.133,147.156,147.128,147.133,462000003.0
2006-07-20 03:35:00,147.136,147.171,147.131,147.16,442500003.0
2006-07-20 03:40:00,147.162,147.185,147.154,147.178,587799999.0
2006-07-20 03:45:00,147.177,147.189,147.148,147.17,470999997.0
2006-07-20 03:50:00,147.173,147.191,147.151,147.191,495899996.0
2006-07-20 03:55:00,147.19,147.19,147.148,147.165,358800000.0
2006-07-20 04:00:00,147.158,147.193,147.142,147.192,539300002.0
2006-07-20 04:05:00,147.199,147.221,147.168,147.215,521399998.0
2006-07-20 04:10:00,147.213,147.229,147.206,147.221,354900001.0
2006-07-20 04:15:00,147.216,147.22,147.192,147.205,519100004.0
2006-07-20 04:20:00,147.205,147.206,147.183,147.184,534999999.0
2006-07-20 04:25:00,147.178,147.211,147.178,147.201,645000002.0
2006-07-20 04:30:00,147.202,147.216,147.184,147.19,437899994.0
2006-07-20 04:35:00,147.188,147.234,147.188,147.225,286699998.0
2006-07-20 04:40:00,147.232,147.249,147.211,147.249,334399997.0
2006-07-20 04:45:00,147.24,147.24,147.202,147.219,481400002.0
2006-07-20 04:50:00,147.212,147.233,147.204,147.205,387700003.0
2006-07-20 04:55:00,147.203,147.215,147.198,147.205,398600000.0
2006-07-20 05:00:00,147.202,147.204,147.184,147.19,469000005.0
2006-07-20 05:05:00,147.185,147.196,147.172,147.196,437799997.0
2006-07-20 05:10:00,147.192,147.203,147.185,147.19,439199996.0
2006-07-20 05:15:00,147.194,147.215,147.183,147.21,390399997.0
2006-07-20 05:20:00,147.215,147.215,147.185,147.194,554100002.0
2006-07-20 05:25:00,147.186,147.198,147.169,147.198,273200000.0
2006-07-20 05:30:00,147.189,147.2,147.187,147.195,169099998.0
2006-07-20 05:35:00,147.186,147.186,147.158,147.162,369900000.0
2006-07-20 05:40:00,147.168,147.188,147.161,147.183,463600001.0
2006-07-20 05:45:00,147.185,147.21,147.181,147.202,347500001.0
2006-07-20 05:50:00,147.207,147.213,147.19,147.195,267299998.0
2006-07-20 05:55:00,147.184,147.207,147.182,147.195,351599997.0
2006-07-20 06:00:00,147.194,147.211,147.189,147.206,362799998.0
2006-07-20 06:05:00,147.21,147.213,147.189,147.197,501900002.0
2006-07-20 06:10:00,147.197,147.2,147.181,147.195,448900002.0
2006-07-20 06:15:00,147.2,147.229,147.188,147.193,464399997.0
2006-07-20 06:20:00,147.193,147.207,147.164,147.164,412399999.0
2006-07-20 06:25:00,147.161,147.169,147.142,147.161,313800001.0
2006-07-20 06:30:00,147.166,147.166,147.117,147.135,286999999.0
2006-07-20 06:35:00,147.133,147.161,147.131,147.158,397600001.0
2006-07-20 06:40:00,147.156,147.168,147.129,147.129,584600003.0
2006-07-20 06:45:00,147.119,147.119,147.091,147.102,347199995.0
2006-07-20 06:50:00,147.095,147.13,147.085,147.12,384900002.0
2006-07-20 06:55:00,147.118,147.127,147.094,147.104,449300000.0
2006-07-20 07:00:00,147.106,147.11,147.018,147.045,677000000.0
2006-07-20 07:05:00,147.033,147.039,146.973,146.996,498300006.0
2006-07-20 07:10:00,147.006,147.089,147.0,147.067,547699993.0
2006-07-20 07:15:00,147.054,147.078,147.043,147.065,378700004.0
2006-07-20 07:20:00,147.055,147.078,147.055,147.075,276799997.0
2006-07-20 07:25:00,147.07,147.083,147.041,147.083,341499995.0
2006-07-20 07:30:00,147.078,147.085,147.058,147.076,359799997.0
2006-07-20 07:35:00,147.064,147.064,147.03,147.043,337399997.0
2006-07-20 07:40:00,147.039,147.057,147.024,147.026,433600002.0
2006-07-20 07:45:00,147.018,147.034,147.006,147.013,447999997.0
2006-07-20 07:50:00,147.024,147.044,147.012,147.027,419499997.0
2006-07-20 07:55:00,147.022,147.052,147.001,147.005,518600004.0
2006-07-20 08:00:00,147.016,147.026,146.974,146.98,620799997.0
2006-07-20 08:05:00,146.983,147.004,146.976,146.986,322199997.0
2006-07-20 08:10:00,146.981,146.992,146.97,146.982,562000003.0
2006-07-20 08:15:00,146.98,147.067,146.98,147.035,523700001.0
2006-07-20 08:20:00,147.051,147.084,147.047,147.058,499700004.0
2006-07-20 08:25:00,147.051,147.052,147.003,147.004,474499999.0
2006-07-20 08:30:00,147.0,147.039,146.979,147.006,576900002.0
2006-07-20 08:35:00,147.002,147.049,146.992,147.047,545700002.0
2006-07-20 08:40:00,147.041,147.078,147.02,147.056,432800001.0
2006-07-20 08:45:00,147.047,147.074,147.035,147.066,374300002.0
2006-07-20 08:50:00,147.069,147.077,147.041,147.069,443300003.0
2006-07-20 08:55:00,147.08,147.096,147.061,147.092,533300000.0
2006-07-20 09:00:00,147.085,147.102,147.079,147.102,464699998.0
2006-07-20 09:05:00,147.098,147.131,147.079,147.13,504300000.0
2006-07-20 09:10:00,147.11,147.133,147.087,147.125,678399994.0
2006-07-20 09:15:00,147.123,147.143,147.104,147.143,485700007.0
2006-07-20 09:20:00,147.141,147.175,147.108,147.108,451700006.0
2006-07-20 09:25:00,147.122,147.146,147.111,147.145,515699995.0
2006-07-20 09:30:00,147.138,147.182,147.138,147.162,571500003.0
2006-07-20 09:35:00,147.161,147.21,147.161,147.187,524000000.0
2006-07-20 09:40:00,147.181,147.183,147.139,147.171,430899995.0
2006-07-20 09:45:00,147.175,147.181,147.144,147.153,382599998.0
2006-07-20 09:50:00,147.148,147.173,147.131,147.173,359000003.0
2006-07-20 09:55:00,147.179,147.195,147.135,147.158,487399993.0
2006-07-20 10:00:00,147.157,147.174,147.105,147.126,358600000.0
2006-07-20 10:05:00,147.124,147.16,147.122,147.15,493100002.0
2006-07-20 10:10:00,147.157,147.157,147.108,147.117,622400001.0
2006-07-20 10:15:00,147.119,147.16,147.119,147.127,536100005.0
2006-07-20 10:20:00,147.11,147.119,147.08,147.096,556599994.0
2006-07-20 10:25:00,147.095,147.112,146.785,146.785,610300004.0
2006-07-20 10:30:00,147.081,147.167,146.824,147.155,475399996.0
2006-07-20 10:35:00,147.16,147.177,147.141,147.16,304300001.0
2006-07-20 10:40:00,147.163,147.17,147.141,147.17,542100001.0
2006-07-20 10:45:00,147.17,147.184,147.16,147.169,573699997.0
2006-07-20 10:50:00,147.17,147.191,147.159,147.171,365600001.0
2006-07-20 10:55:00,147.177,147.219,147.158,147.209,357599999.0
2006-07-20 11:00:00,147.222,147.234,147.2,147.209,661599997.0
2006-07-20 11:05:00,147.213,147.228,147.188,147.205,483499997.0
2006-07-20 11:10:00,147.212,147.234,147.192,147.223,334599997.0
2006-07-20 11:15:00,147.218,147.23,147.207,147.226,448400000.0
2006-07-20 11:20:00,147.217,147.221,147.197,147.207,532500002.0
2006-07-20 11:25:00,147.207,147.235,147.205,147.214,470100003.0
2006-07-20 11:30:00,147.216,147.239,147.207,147.223,405499999.0
2006-07-20 11:35:00,147.22,147.241,147.203,147.226,709000000.0
2006-07-20 11:40:00,147.215,147.223,147.205,147.215,471900001.0
2006-07-20 11:45:00,147.212,147.22,147.199,147.213,701500000.0
2006-07-20 11:50:00,147.202,147.209,147.177,147.189,360599997.0
2006-07-20 11:55:00,147.193,147.211,147.167,147.208,486299997.0
2006-07-20 12:00:00,147.205,147.228,147.195,147.223,445999996.0
2006-07-20 12:05:00,147.215,147.216,147.17,147.17,667899999.0
2006-07-20 12:10:00,147.173,147.218,147.167,147.21,380200000.0
2006-07-20 12:15:00,147.202,147.229,147.202,147.226,422600000.0
2006-07-20 12:20:00,147.218,147.235,147.21,147.214,413399997.0
2006-07-20 12:25:00,147.21,147.258,147.204,147.248,427799998.0
2006-07-20 12:30:00,147.248,147.265,147.232,147.233,599899991.0
2006-07-20 12:35:00,147.236,147.317,147.236,147.297,556100005.0
2006-07-20 12:40:00,147.298,147.328,147.285,147.298,429299998.0
2006-07-20 12:45:00,147.302,147.362,147.292,147.339,416999997.0
2006-07-20 12:50:00,147.34,147.425,147.329,147.425,463900000.0
2006-07-20 12:55:00,147.433,147.484,147.432,147.456,440399998.0
2006-07-20 13:00:00,147.454,147.482,147.406,147.417,308400001.0
2006-07-20 13:05:00,147.416,147.446,147.416,147.445,379999999.0
2006-07-20 13:10:00,147.436,147.466,147.413,147.427,494399995.0
2006-07-20 13:15:00,147.423,147.451,147.414,147.424,429799995.0
2006-07-20 13:20:00,147.414,147.458,147.412,147.455,389100002.0
2006-07-20 13:25:00,147.447,147.455,147.389,147.4,488399997.0
2006-07-20 13:30:00,147.405,147.486,147.403,147.486,382699995.0
2006-07-20 13:35:00,147.47,147.608,147.468,147.606,454200002.0
2006-07-20 13:40:00,147.609,147.674,147.609,147.634,437100000.0
2006-07-20 13:45:00,147.652,147.663,147.617,147.64,450799998.0
2006-07-20 13:50:00,147.632,147.655,147.618,147.642,342300002.0
2006-07-20 13:55:00,147.66,147.678,147.625,147.642,318599996.0
2006-07-20 14:00:00,147.65,147.678,147.621,147.633,481100000.0
2006-07-20 14:05:00,147.624,147.653,147.6,147.636,430800001.0
2006-07-20 14:10:00,147.633,147.669,147.601,147.667,482600002.0
2006-07-20 14:15:00,147.664,147.746,147.653,147.728,548300002.0
2006-07-20 14:20:00,147.725,147.825,147.716,147.825,433600003.0
2006-07-20 14:25:00,147.833,147.849,147.764,147.776,528599996.0
2006-07-20 14:30:00,147.782,147.832,147.441,147.76,550500002.0
2006-07-20 14:35:00,147.766,147.772,147.714,147.716,566500002.0
2006-07-20 14:40:00,147.706,147.722,147.684,147.696,452399997.0
2006-07-20 14:45:00,147.694,147.695,147.634,147.659,504999996.0
2006-07-20 14:50:00,147.661,147.701,147.653,147.69,470099997.0
2006-07-20 14:55:00,147.68,147.691,147.628,147.628,600699993.0
2006-07-20 15:00:00,147.639,147.642,147.597,147.624,504200003.0
2006-07-20 15:05:00,147.621,147.658,147.621,147.636,607100000.0
2006-07-20 15:10:00,147.635,147.65,147.6,147.602,473700001.0
2006-07-20 15:15:00,147.588,147.617,147.577,147.594,536600000.0
2006-07-20 15:20:00,147.59,147.658,147.584,147.65,500000000.0
2006-07-20 15:25:00,147.645,147.649,147.615,147.628,717599996.0
2006-07-20 15:30:00,147.621,147.643,147.605,147.615,589299998.0
2006-07-20 15:35:00,147.61,147.61,147.563,147.572,595599995.0
2006-07-20 15:40:00,147.568,147.634,147.562,147.617,605100007.0
2006-07-20 15:45:00,147.621,147.71,147.621,147.688,453000002.0
2006-07-20 15:50:00,147.687,147.69,147.661,147.688,462000000.0
2006-07-20 15:55:00,147.677,147.698,147.615,147.696,445599996.0
2006-07-20 16:00:00,147.654,147.74,147.583,147.73,355899999.0
2006-07-20 16:05:00,147.723,147.74,147.665,147.698,515299998.0
2006-07-20 16:10:00,147.69,147.69,147.594,147.606,511899996.0
2006-07-20 16:15:00,147.613,147.645,147.555,147.601,574699994.0
2006-07-20 16:20:00,147.606,147.683,147.581,147.665,337399997.0
2006-07-20 16:25:00,147.662,147.662,147.603,147.65,464199998.0
2006-07-20 16:30:00,147.664,147.664,147.599,147.613,438500000.0
2006-07-20 16:35:00,147.617,147.619,147.576,147.61,494700002.0
2006-07-20 16:40:00,147.614,147.64,147.573,147.583,423499994.0
2006-07-20 16:45:00,147.585,147.585,147.533,147.541,440099998.0
2006-07-20 16:50:00,147.546,147.563,147.526,147.563,452199999.0
2006-07-20 16:55:00,147.574,147.624,147.509,147.624,457399995.0
2006-07-20 17:00:00,147.636,147.643,147.604,147.626,542600000.0
2006-07-20 17:05:00,147.622,147.626,147.578,147.58,486100002.0
2006-07-20 17:10:00,147.568,147.629,147.557,147.586,462799993.0
2006-07-20 17:15:00,147.573,147.584,147.548,147.574,483400002.0
2006-07-20 17:20:00,147.569,147.635,147.566,147.609,450000003.0
2006-07-20 17:25:00,147.616,147.645,147.581,147.615,450799995.0
2006-07-20 17:30:00,147.627,147.66,147.625,147.653,398100002.0
2006-07-20 17:35:00,147.655,147.655,147.616,147.648,509699994.0
2006-07-20 17:40:00,147.64,147.662,147.631,147.645,499100000.0
2006-07-20 17:45:00,147.652,147.657,147.611,147.649,498599995.0
2006-07-20 17:50:00,147.655,147.658,147.622,147.648,449200000.0
2006-07-20 17:55:00,147.647,147.65,147.577,147.629,445099995.0
2006-07-20 18:00:00,147.52,147.62,147.264,147.59,5336499985.0
2006-07-20 18:05:00,147.596,147.642,147.564,147.566,8080099994.0
2006-07-20 18:10:00,147.57,147.581,147.541,147.56,5574600000.0
2006-07-20 18:15:00,147.56,147.587,147.54,147.57,5249299989.0
2006-07-20 18:20:00,147.561,147.571,147.527,147.535,6623299998.0
2006-07-20 18:25:00,147.538,147.565,147.507,147.522,4258699991.0
2006-07-20 18:30:00,147.514,147.553,147.492,147.55,5274800010.0
2006-07-20 18:35:00,147.566,147.607,147.559,147.593,2873500003.0
2006-07-20 18:40:00,147.587,147.595,147.541,147.559,3073799986.0
2006-07-20 18:45:00,147.556,147.567,147.542,147.55,2222799989.0
2006-07-20 18:50:00,147.55,147.559,147.525,147.538,3870099999.0
2006-07-20 18:55:00,147.538,147.568,147.526,147.568,3364199987.0
2006-07-20 19:00:00,147.567,147.62,147.561,147.602,2291899995.0
2006-07-20 19:05:00,147.605,147.64,147.601,147.617,3844799990.0
2006-07-20 19:10:00,147.622,147.655,147.604,147.628,1253799998.0
2006-07-20 19:15:00,147.62,147.638,147.613,147.613,2732299991.0
2006-07-20 19:20:00,147.619,147.638,147.601,147.615,2520499995.0
2006-07-20 19:25:00,147.617,147.63,147.549,147.561,3899500000.0
2006-07-20 19:30:00,147.567,147.592,147.56,147.561,3550300005.0
2006-07-20 19:35:00,147.553,147.564,147.532,147.55,2515000007.0
2006-07-20 19:40:00,147.557,147.587,147.538,147.566,2426600000.0
2006-07-20 19:45:00,147.568,147.594,147.554,147.576,1862699995.0
2006-07-20 19:50:00,147.588,147.609,147.567,147.601,2073999997.0
2006-07-20 19:55:00,147.608,147.615,147.564,147.571,2660099989.0
2006-07-20 20:00:00,147.519,147.718,147.343,147.676,1328199995.0
2006-07-20 20:05:00,147.685,147.75,147.674,147.707,2798899983.0
2006-07-20 20:10:00,147.702,147.755,147.692,147.698,2565700003.0
2006-07-20 20:15:00,147.7,147.715,147.635,147.648,2115500000.0
2006-07-20 20:20:00,147.653,147.686,147.623,147.623,1822500002.0
2006-07-20 20:25:00,147.623,147.677,147.606,147.627,3731800003.0
2006-07-20 20:30:00,147.638,147.652,147.592,147.605,5360399992.0
2006-07-20 20:35:00,147.604,147.615,147.56,147.615,3116399994.0
2006-07-20 20:40:00,147.609,147.622,147.572,147.588,3103399994.0
2006-07-20 20:45:00,147.599,147.629,147.58,147.61,3347000003.0
2006-07-20 20:50:00,147.6,147.645,147.596,147.64,2943400006.0
2006-07-20 20:55:00,147.633,147.648,147.607,147.645,4556199984.0
2006-07-20 21:00:00,147.647,147.664,147.62,147.652,3955399975.0
2006-07-20 21:05:00,147.648,147.659,147.618,147.658,2196699996.0
2006-07-20 21:10:00,147.663,147.682,147.644,147.657,2276499993.0
2006-07-20 21:15:00,147.659,147.682,147.645,147.646,2945399989.0
2006-07-20 21:20:00,147.651,147.66,147.606,147.607,3892400001.0
2006-07-20 21:25:00,147.603,147.658,147.598,147.65,1837499993.0
2006-07-20 21:30:00,147.648,147.667,147.621,147.64,1320799995.0
2006-07-20 21:35:00,147.639,147.639,147.583,147.613,1038400000.0
2006-07-20 21:40:00,147.614,147.645,147.597,147.625,1691600008.0
2006-07-20 21:45:00,147.625,147.658,147.619,147.652,1424600000.0
2006-07-20 21:50:00,147.664,147.668,147.625,147.627,580300002.0
2006-07-20 21:55:00,147.627,147.699,147.614,147.699,388900001.0
2006-07-20 22:00:00,147.7,147.774,147.654,147.762,1614299997.0
2006-07-20 22:05:00,147.748,147.751,147.695,147.71,564400003.0
2006-07-20 22:10:00,147.706,147.727,147.696,147.704,651000000.0
2006-07-20 22:15:00,147.699,147.707,147.682,147.685,775900002.0
2006-07-20 22:20:00,147.683,147.689,147.675,147.683,820299995.0
2006-07-20 22:25:00,147.683,147.705,147.678,147.698,1266499997.0
2006-07-20 22:30:00,147.694,147.71,147.69,147.699,881000008.0
2006-07-20 22:35:00,147.688,147.699,147.667,147.667,1197299994.0
2006-07-20 22:40:00,147.668,147.706,147.668,147.668,957399991.0
2006-07-20 22:45:00,147.668,147.75,147.664,147.742,1115399998.0
2006-07-20 22:50:00,147.743,147.799,147.739,147.776,917000002.0
2006-07-20 22:55:00,147.772,147.821,147.765,147.775,609299995.0
2006-07-20 23:00:00,147.795,147.842,147.73,147.803,435900002.0
2006-07-20 23:05:00,147.788,147.842,147.766,147.774,576200002.0
2006-07-20 23:10:00,147.763,147.803,147.736,147.779,552099997.0
2006-07-20 23:15:00,147.785,147.793,147.712,147.724,606700001.0
2006-07-20 23:20:00,147.73,147.735,147.682,147.69,483900002.0
2006-07-20 23:25:00,147.705,147.768,147.689,147.715,524300000.0
2006-07-20 23:30:00,147.709,147.725,147.69,147.72,446499998.0
2006-07-20 23:35:00,147.73,147.732,147.688,147.725,346799999.0
2006-07-20 23:40:00,147.715,147.795,147.705,147.753,374399999.0
2006-07-20 23:45:00,147.744,147.774,147.737,147.763,325400003.0
2006-07-20 23:50:00,147.772,147.79,147.753,147.76,367899998.0
2006-07-20 23:55:00,147.76,147.793,147.753,147.793,431599999.0
2006-07-21 00:00:00,147.781,147.798,147.733,147.74,372200002.0
2006-07-21 00:05:00,147.748,147.789,147.748,147.78,366200001.0
2006-07-21 00:10:00,147.782,147.79,147.743,147.763,565399997.0
2006-07-21 00:15:00,147.765,147.793,147.748,147.758,574600001.0
2006-07-21 00:20:00,147.756,147.763,147.732,147.732,398800000.0
2006-07-21 00:25:00,147.741,147.756,147.728,147.73,380100002.0
2006-07-21 00:30:00,147.724,147.744,147.699,147.727,381200001.0
2006-07-21 00:35:00,147.723,147.761,147.715,147.76,602100000.0
2006-07-21 00:40:00,147.76,147.771,147.744,147.753,530199995.0
2006-07-21 00:45:00,147.75,147.78,147.735,147.765,646500002.0
2006-07-21 00:50:00,147.762,147.79,147.758,147.77,568300002.0
2006-07-21 00:55:00,147.765,147.782,147.752,147.752,373299999.0
2006-07-21 01:00:00,147.748,147.772,147.742,147.763,432800001.0
2006-07-21 01:05:00,147.767,147.768,147.749,147.768,448699997.0
2006-07-21 01:10:00,147.769,147.807,147.758,147.805,561000003.0
2006-07-21 01:15:00,147.808,147.808,147.743,147.751,450700002.0
2006-07-21 01:20:00,147.756,147.76,147.727,147.727,370399997.0
2006-07-21 01:25:00,147.739,147.748,147.71,147.722,334199998.0
2006-07-21 01:30:00,147.717,147.731,147.705,147.718,632200000.0
2006-07-21 01:35:00,147.722,147.731,147.71,147.725,491499998.0
2006-07-21 01:40:00,147.727,147.73,147.699,147.708,486799998.0
2006-07-21 01:45:00,147.702,147.732,147.7,147.7,452899995.0
2006-07-21 01:50:00,147.687,147.713,147.657,147.692,386900000.0
2006-07-21 01:55:00,147.707,147.729,147.67,147.721,457200004.0
2006-07-21 02:00:00,147.72,147.727,147.698,147.717,633400002.0
2006-07-21 02:05:00,147.71,147.765,147.71,147.758,288000000.0
2006-07-21 02:10:00,147.747,147.772,147.732,147.74,470300005.0
2006-07-21 02:15:00,147.75,147.758,147.735,147.743,494699999.0
2006-07-21 02:20:00,147.754,147.762,147.724,147.753,390399996.0
2006-07-21 02:25:00,147.74,147.754,147.735,147.743,480200000.0
2006-07-21 02:30:00,147.736,147.75,147.721,147.75,433200001.0
2006-07-21 02:35:00,147.744,147.745,147.717,147.728,480000006.0
2006-07-21 02:40:00,147.729,147.761,147.728,147.736,267299998.0
2006-07-21 02:45:00,147.741,147.76,147.717,147.726,611599995.0
2006-07-21 02:50:00,147.728,147.772,147.722,147.725,293700002.0
2006-07-21 02:55:00,147.727,147.744,147.723,147.727,492999995.0
2006-07-21 03:00:00,147.73,147.743,147.698,147.72,454399999.0
2006-07-21 03:05:00,147.725,147.748,147.711,147.748,554300004.0
2006-07-21 03:10:00,147.743,147.768,147.735,147.758,583599996.0
2006-07-21 03:15:00,147.763,147.767,147.732,147.732,353899998.0
2006-07-21 03:20:00,147.742,147.755,147.732,147.74,457400001.0
2006-07-21 03:25:00,147.743,147.754,147.733,147.742,449699994.0
2006-07-21 03:30:00,147.735,147.761,147.733,147.745,464200001.0
2006-07-21 03:35:00,147.747,147.762,147.74,147.743,333399998.0
2006-07-21 03:40:00,147.732,147.769,147.721,147.747,357699996.0
2006-07-21 03:45:00,147.749,147.763,147.73,147.739,501000002.0
2006-07-21 03:50:00,147.739,147.755,147.731,147.75,499799999.0
2006-07-21 03:55:00,147.742,147.763,147.742,147.755,385800002.0
2006-07-21 04:00:00,147.758,147.772,147.746,147.757,401299996.0
2006-07-21 04:05:00,147.763,147.775,147.757,147.765,363000003.0
2006-07-21 04:10:00,147.77,147.782,147.755,147.762,332199999.0
2006-07-21 04:15:00,147.76,147.773,147.752,147.77,566699999.0
2006-07-21 04:20:00,147.771,147.773,147.737,147.765,463299996.0
2006-07-21 04:25:00,147.759,147.782,147.759,147.767,491900002.0
2006-07-21 04:30:00,147.773,147.786,147.716,147.731,467200000.0
2006-07-21 04:35:00,147.725,147.725,147.659,147.677,432800000.0
2006-07-21 04:40:00,147.693,147.712,147.666,147.691,441699998.0
2006-07-21 04:45:00,147.685,147.705,147.666,147.699,380499998.0
2006-07-21 04:50:00,147.696,147.728,147.681,147.727,358799997.0
2006-07-21 04:55:00,147.724,147.732,147.714,147.728,408699997.0
2006-07-21 05:00:00,147.728,147.755,147.722,147.753,429600002.0
2006-07-21 05:05:00,147.751,147.775,147.75,147.775,298700000.0
2006-07-21 05:10:00,147.771,147.794,147.75,147.775,417900001.0
2006-07-21 05:15:00,147.782,147.793,147.772,147.779,420700006.0
2006-07-21 05:20:00,147.772,147.785,147.756,147.785,489800001.0
2006-07-21 05:25:00,147.783,147.797,147.779,147.787,240299997.0
2006-07-21 05:30:00,147.78,147.792,147.776,147.782,195100002.0
2006-07-21 05:35:00,147.783,147.795,147.777,147.785,274900001.0
2006-07-21 05:40:00,147.788,147.797,147.771,147.775,301699997.0
2006-07-21 05:45:00,147.775,147.785,147.768,147.777,284200001.0
2006-07-21 05:50:00,147.779,147.78,147.766,147.77,363999999.0
2006-07-21 05:55:00,147.772,147.789,147.742,147.78,462700001.0
2006-07-21 06:00:00,147.772,147.785,147.768,147.772,367200006.0
2006-07-21 06:05:00,147.775,147.775,147.73,147.74,403699998.0
2006-07-21 06:10:00,147.733,147.737,147.716,147.727,389199997.0
2006-07-21 06:15:00,147.735,147.735,147.692,147.702,417800001.0
2006-07-21 06:20:00,147.71,147.731,147.696,147.722,488600003.0
2006-07-21 06:25:00,147.728,147.749,147.702,147.738,460999997.0
2006-07-21 06:30:00,147.74,147.754,147.726,147.732,408200002.0
2006-07-21 06:35:00,147.728,147.733,147.717,147.73,373399994.0
2006-07-21 06:40:00,147.72,147.739,147.72,147.723,455700001.0
2006-07-21 06:45:00,147.73,147.736,147.715,147.726,523699997.0
2006-07-21 06:50:00,147.725,147.73,147.706,147.71,289500001.0
2006-07-21 06:55:00,147.711,147.739,147.707,147.739,559699999.0
2006-07-21 07:00:00,147.745,147.752,147.731,147.752,648399998.0
2006-07-21 07:05:00,147.743,147.756,147.732,147.745,417900002.0
2006-07-21 07:10:00,147.746,147.746,147.723,147.737,333899999.0
2006-07-21 07:15:00,147.735,147.745,147.72,147.722,412199998.0
2006-07-21 07:20:00,147.715,147.719,147.674,147.691,386399996.0
2006-07-21 07:25:00,147.69,147.694,147.622,147.624,493999998.0
2006-07-21 07:30:00,147.624,147.666,147.624,147.666,446500001.0
2006-07-21 07:35:00,147.665,147.696,147.65,147.671,429899998.0
2006-07-21 07:40:00,147.667,147.682,147.658,147.671,422599998.0
2006-07-21 07:45:00,147.669,147.693,147.646,147.655,389699996.0
2006-07-21 07:50:00,147.658,147.662,147.636,147.641,538599995.0
2006-07-21 07:55:00,147.641,147.663,147.624,147.634,475499999.0
2006-07-21 08:00:00,147.622,147.647,147.618,147.647,735999998.0
2006-07-21 08:05:00,147.654,147.684,147.654,147.672,367600003.0
2006-07-21 08:10:00,147.672,147.705,147.665,147.705,468399994.0
2006-07-21 08:15:00,147.707,147.718,147.663,147.675,394000001.0
2006-07-21 08:20:00,147.681,147.692,147.66,147.682,597400002.0
2006-07-21 08:25:00,147.678,147.687,147.645,147.662,398500003.0
2006-07-21 08:30:00,147.668,147.712,147.661,147.712,587999999.0
2006-07-21 08:35:00,147.706,147.757,147.701,147.728,536899995.0
2006-07-21 08:40:00,147.725,147.772,147.711,147.75,504599998.0
2006-07-21 08:45:00,147.747,147.756,147.699,147.725,489400004.0
2006-07-21 08:50:00,147.721,147.735,147.661,147.735,521200000.0
2006-07-21 08:55:00,147.741,147.755,147.632,147.642,516100003.0
2006-07-21 09:00:00,147.631,147.64,147.579,147.579,384199997.0
2006-07-21 09:05:00,147.612,147.666,147.486,147.498,582099996.0
2006-07-21 09:10:00,147.485,147.616,147.485,147.616,656300008.0
2006-07-21 09:15:00,147.62,147.673,147.613,147.663,569800004.0
2006-07-21 09:20:00,147.669,147.67,147.526,147.615,572899999.0
2006-07-21 09:25:00,147.611,147.621,147.562,147.562,530299999.0
2006-07-21 09:30:00,147.554,147.565,147.514,147.514,574600000.0
2006-07-21 09:35:00,147.511,147.642,147.356,147.359,452599998.0
2006-07-21 09:40:00,147.372,147.379,147.269,147.278,355500000.0
2006-07-21 09:45:00,147.285,147.287,147.173,147.229,473400003.0
2006-07-21 09:50:00,147.232,147.256,147.217,147.248,525099994.0
2006-07-21 09:55:00,147.24,147.268,147.229,147.229,447800001.0
2006-07-21 10:00:00,147.233,147.235,147.106,147.123,374799998.0
2006-07-21 10:05:00,147.118,147.129,147.04,147.06,442999999.0
2006-07-21 10:10:00,147.044,147.044,146.938,146.987,540900001.0
2006-07-21 10:15:00,146.997,147.091,146.988,147.091,613699995.0
2006-07-21 10:20:00,147.087,147.154,147.086,147.141,558499998.0
2006-07-21 10:25:00,147.146,147.157,147.101,147.118,588600002.0
2006-07-21 10:30:00,147.055,147.111,146.952,147.068,505799998.0
2006-07-21 10:35:00,147.064,147.104,147.05,147.084,407899999.0
2006-07-21 10:40:00,147.078,147.112,147.06,147.092,672500004.0
2006-07-21 10:45:00,147.102,147.163,147.042,147.042,498799997.0
2006-07-21 10:50:00,147.032,147.454,146.982,146.991,543399995.0
2006-07-21 10:55:00,146.992,146.992,146.873,146.89,468100000.0
2006-07-21 11:00:00,146.888,146.899,146.853,146.896,582999995.0
2006-07-21 11:05:00,146.903,146.995,146.855,146.969,494099990.0
2006-07-21 11:10:00,146.965,147.034,146.953,147.034,563999999.0
2006-07-21 11:15:00,147.018,147.077,146.985,146.985,597899997.0
2006-07-21 11:20:00,146.964,146.993,146.934,146.964,530000003.0
2006-07-21 11:25:00,146.959,146.965,146.903,146.933,542300001.0
2006-07-21 11:30:00,146.944,146.984,146.943,146.975,513100000.0
2006-07-21 11:35:00,146.966,147.061,146.949,147.061,470899999.0
2006-07-21 11:40:00,147.056,147.092,147.014,147.022,367500000.0
2006-07-21 11:45:00,147.017,147.093,147.017,147.093,346199997.0
2006-07-21 11:50:00,147.083,147.109,147.05,147.062,420099996.0
2006-07-21 11:55:00,147.059,147.177,147.015,147.133,665600006.0
2006-07-21 12:00:00,147.123,147.257,147.123,147.215,370199997.0
2006-07-21 12:05:00,147.179,147.221,147.174,147.2,553599996.0
2006-07-21 12:10:00,147.21,147.21,147.186,147.188,402000001.0
2006-07-21 12:15:00,147.182,147.219,147.182,147.203,538099998.0
2006-07-21 12:20:00,147.162,147.18,147.065,147.142,439499999.0
2006-07-21 12:25:00,147.147,147.166,147.079,147.108,472799997.0
2006-07-21 12:30:00,147.105,147.141,147.09,147.111,442699999.0
2006-07-21 12:35:00,147.115,147.124,147.066,147.084,698100006.0
2006-07-21 12:40:00,147.085,147.108,147.075,147.105,462200001.0
2006-07-21 12:45:00,147.111,147.135,147.094,147.118,335200000.0
2006-07-21 12:50:00,147.115,147.139,147.099,147.127,362199995.0
2006-07-21 12:55:00,147.132,147.186,147.132,147.18,598900006.0
2006-07-21 13:00:00,147.177,147.242,147.166,147.2,506100001.0
2006-07-21 13:05:00,147.175,147.202,147.16,147.191,728100007.0
2006-07-21 13:10:00,147.182,147.201,147.164,147.17,529500001.0
2006-07-21 13:15:00,147.163,147.175,147.121,147.166,461800001.0
2006-07-21 13:20:00,147.176,147.194,147.1,147.11,381500001.0
2006-07-21 13:25:00,147.109,147.154,147.096,147.1,552999997.0
2006-07-21 13:30:00,147.109,147.151,147.109,147.12,440599999.0
2006-07-21 13:35:00,147.105,147.115,147.043,147.043,506099996.0
2006-07-21 13:40:00,147.036,147.055,147.007,147.045,464599996.0
2006-07-21 13:45:00,147.038,147.066,147.029,147.052,406900000.0
2006-07-21 13:50:00,147.037,147.087,147.037,147.07,369200002.0
2006-07-21 13:55:00,147.074,147.093,147.053,147.08,437999999.0
2006-07-21 14:00:00,147.08,147.1,147.06,147.076,564200003.0
2006-07-21 14:05:00,147.051,147.051,146.963,146.982,510100000.0
2006-07-21 14:10:00,146.983,146.994,146.902,146.926,473200003.0
2006-07-21 14:15:00,146.921,147.0,146.913,146.983,414699999.0
2006-07-21 14:20:00,146.973,146.989,146.946,146.959,380700003.0
2006-07-21 14:25:00,146.943,146.976,146.932,146.97,466099995.0
2006-07-21 14:30:00,146.961,146.977,146.923,146.925,474999999.0
2006-07-21 14:35:00,146.92,146.954,146.885,146.945,471799998.0
2006-07-21 14:40:00,146.944,146.963,146.906,146.921,629699998.0
2006-07-21 14:45:00,146.924,146.968,146.912,146.968,414799996.0
2006-07-21 14:50:00,146.96,146.968,146.914,146.93,550100004.0
2006-07-21 14:55:00,146.929,146.977,146.929,146.959,674599996.0
2006-07-21 15:00:00,146.97,146.976,146.916,146.919,449199994.0
2006-07-21 15:05:00,146.926,147.014,146.926,146.987,438099996.0
2006-07-21 15:10:00,146.985,147.058,146.985,147.015,625600000.0
2006-07-21 15:15:00,147.0,147.042,147.0,147.039,503999994.0
2006-07-21 15:20:00,147.034,147.055,147.011,147.012,522599993.0
2006-07-21 15:25:00,147.018,147.032,146.995,147.005,451499996.0
2006-07-21 15:30:00,146.992,147.03,146.989,147.03,317100000.0
2006-07-21 15:35:00,147.038,147.059,146.987,147.028,555499999.0
2006-07-21 15:40:00,147.023,147.126,146.99,147.076,514499999.0
2006-07-21 15:45:00,147.071,147.079,147.05,147.077,260499999.0
2006-07-21 15:50:00,147.079,147.124,147.079,147.102,513099996.0
2006-07-21 15:55:00,147.103,147.136,147.071,147.13,530799997.0
2006-07-21 16:00:00,147.141,147.154,147.127,147.145,409100001.0
2006-07-21 16:05:00,147.145,147.202,147.132,147.157,463300001.0
2006-07-21 16:10:00,147.162,147.162,147.125,147.134,440500000.0
2006-07-21 16:15:00,147.147,147.166,147.133,147.153,413000001.0
2006-07-21 16:20:00,147.165,147.186,147.147,147.179,641799997.0
2006-07-21 16:25:00,147.177,147.189,147.143,147.157,343600001.0
2006-07-21 16:30:00,147.172,147.198,147.164,147.185,365099998.0
2006-07-21 16:35:00,147.193,147.223,147.145,147.192,421700001.0
2006-07-21 16:40:00,147.178,147.214,147.178,147.213,508700004.0
2006-07-21 16:45:00,147.224,147.244,147.191,147.22,485099996.0
2006-07-21 16:50:00,147.225,147.256,147.21,147.243,391999997.0
2006-07-21 16:55:00,147.236,147.279,147.233,147.261,361099998.0
2006-07-21 17:00:00,147.279,147.351,147.273,147.326,495899997.0
2006-07-21 17:05:00,147.316,147.358,147.306,147.347,622999997.0
2006-07-21 17:10:00,147.346,147.386,147.322,147.344,716700002.0
2006-07-21 17:15:00,147.333,147.401,147.325,147.355,367800000.0
2006-07-21 17:20:00,147.36,147.371,147.308,147.362,451700001.0
2006-07-21 17:25:00,147.368,147.446,147.356,147.412,316300000.0
2006-07-21 17:30:00,147.404,147.445,147.399,147.432,539900000.0
2006-07-21 17:35:00,147.432,147.552,147.43,147.541,635099996.0
2006-07-21 17:40:00,147.538,147.581,147.509,147.581,468799998.0
2006-07-21 17:45:00,147.587,147.605,147.569,147.605,508799998.0
2006-07-21 17:50:00,147.618,147.628,147.591,147.612,408100002.0
2006-07-21 17:55:00,147.597,147.614,147.542,147.544,566300000.0
2006-07-21 18:00:00,147.543,147.575,147.53,147.549,7557799979.0
2006-07-21 18:05:00,147.55,147.618,147.534,147.567,8004599960.0
2006-07-21 18:10:00,147.573,147.595,147.534,147.569,5246999984.0
2006-07-21 18:15:00,147.568,147.57,147.522,147.533,5386799987.0
2006-07-21 18:20:00,147.531,147.535,147.5,147.522,6107600011.0
2006-07-21 18:25:00,147.527,147.533,147.467,147.497,4656699978.0
2006-07-21 18:30:00,147.49,147.552,147.465,147.518,4990399997.0
2006-07-21 18:35:00,147.528,147.566,147.525,147.545,3252999990.0
2006-07-21 18:40:00,147.542,147.563,147.536,147.552,2720900003.0
2006-07-21 18:45:00,147.539,147.541,147.516,147.518,2284499990.0
2006-07-21 18:50:00,147.518,147.546,147.506,147.525,3815000020.0
2006-07-21 18:55:00,147.526,147.546,147.482,147.5,3603099988.0
2006-07-21 19:00:00,147.499,147.545,147.493,147.535,2334799995.0
2006-07-21 19:05:00,147.539,147.56,147.52,147.538,3971000011.0
2006-07-21 19:10:00,147.545,147.561,147.529,147.539,1522999999.0
2006-07-21 19:15:00,147.537,147.564,147.537,147.541,2690099989.0
2006-07-21 19:20:00,147.545,147.545,147.502,147.515,3157800005.0
2006-07-21 19:25:00,147.517,147.531,147.503,147.517,3398600004.0
2006-07-21 19:30:00,147.517,147.518,147.469,147.503,3337999994.0
2006-07-21 19:35:00,147.502,147.518,147.493,147.497,2359399995.0
2006-07-21 19:40:00,147.497,147.528,147.478,147.515,2299600001.0
2006-07-21 19:45:00,147.514,147.514,147.478,147.507,1980900001.0
2006-07-21 19:50:00,147.506,147.507,147.48,147.503,1959799999.0
2006-07-21 19:55:00,147.508,147.514,147.484,147.493,2548499996.0
2006-07-21 20:00:00,147.503,147.531,147.463,147.495,1516199993.0
2006-07-21 20:05:00,147.492,147.495,147.447,147.478,2333299999.0
2006-07-21 20:10:00,147.47,147.517,147.457,147.488,2607100004.0
2006-07-21 20:15:00,147.485,147.489,147.422,147.432,2094999999.0
2006-07-21 20:20:00,147.434,147.46,147.422,147.455,1817799998.0
2006-07-21 20:25:00,147.453,147.469,147.441,147.465,3450099976.0
2006-07-21 20:30:00,147.457,147.47,147.433,147.46,5154300008.0
2006-07-21 20:35:00,147.46,147.466,147.429,147.433,2672699995.0
2006-07-21 20:40:00,147.425,147.447,147.363,147.37,2787799996.0
2006-07-21 20:45:00,147.38,147.457,147.38,147.442,3409100008.0
2006-07-21 20:50:00,147.439,147.469,147.416,147.453,2675799995.0
2006-07-21 20:55:00,147.443,147.46,147.419,147.44,4457800009.0
2006-07-21 21:00:00,147.435,147.469,147.422,147.461,4016099998.0
2006-07-21 21:05:00,147.465,147.506,147.457,147.499,2182300004.0
2006-07-21 21:10:00,147.495,147.518,147.477,147.495,2338099992.0
2006-07-21 21:15:00,147.496,147.498,147.461,147.49,2927500003.0
2006-07-21 21:20:00,147.488,147.492,147.465,147.465,3624899996.0
2006-07-21 21:25:00,147.471,147.477,147.455,147.463,1652800003.0
2006-07-21 21:30:00,147.457,147.482,147.456,147.472,1347299993.0
2006-07-21 21:35:00,147.471,147.484,147.465,147.474,1002499992.0
2006-07-21 21:40:00,147.476,147.501,147.469,147.488,1560400002.0
2006-07-21 21:45:00,147.489,147.498,147.465,147.489,1273600000.0
2006-07-21 21:50:00,147.496,147.502,147.469,147.475,376999995.0
2006-07-21 21:55:00,147.484,147.513,147.481,147.493,397899993.0
2006-07-21 22:00:00,147.487,147.488,147.424,147.434,1352699998.0
2006-07-21 22:05:00,147.429,147.481,147.429,147.442,484000000.0
2006-07-21 22:10:00,147.442,147.488,147.44,147.477,652099996.0
2006-07-21 22:15:00,147.479,147.487,147.467,147.475,552600001.0
2006-07-21 22:20:00,147.472,147.472,147.453,147.455,652199997.0
2006-07-21 22:25:00,147.454,147.468,147.438,147.444,1329999999.0
2006-07-21 22:30:00,147.445,147.462,147.425,147.462,874999992.0
2006-07-21 22:35:00,147.458,147.468,147.442,147.463,1246499997.0
2006-07-21 22:40:00,147.467,147.494,147.462,147.464,1114599995.0
2006-07-21 22:45:00,147.464,147.48,147.42,147.439,1246699999.0
2006-07-21 22:50:00,147.44,147.476,147.432,147.457,819799998.0
2006-07-21 22:55:00,147.452,147.464,147.435,147.445,642799995.0
2006-07-23 23:00:00,147.412,147.591,147.412,147.587,544499999.0
2006-07-23 23:05:00,147.575,147.59,147.526,147.554,536599997.0
2006-07-23 23:10:00,147.547,147.578,147.512,147.516,537499991.0
2006-07-23 23:15:00,147.527,147.535,147.46,147.498,421099994.0
2006-07-23 23:20:00,147.508,147.519,147.467,147.509,590899999.0
2006-07-23 23:25:00,147.509,147.515,147.461,147.51,471499992.0
2006-07-23 23:30:00,147.494,147.519,147.459,147.499,557400003.0
2006-07-23 23:35:00,147.454,147.454,147.405,147.408,385099999.0
2006-07-23 23:40:00,147.403,147.435,147.402,147.433,376100001.0
2006-07-23 23:45:00,147.43,147.46,147.423,147.452,331199999.0
2006-07-23 23:50:00,147.455,147.469,147.192,147.451,452900001.0
2006-07-23 23:55:00,147.454,147.462,147.253,147.405,454299998.0
2006-07-24 00:00:00,147.364,147.482,147.309,147.43,429599996.0
2006-07-24 00:05:00,147.443,147.478,147.211,147.456,394199998.0
2006-07-24 00:10:00,147.387,147.507,147.279,147.449,569600006.0
2006-07-24 00:15:00,147.492,147.56,147.492,147.529,538800000.0
2006-07-24 00:20:00,147.53,147.571,147.515,147.515,381000000.0
2006-07-24 00:25:00,147.522,147.563,147.195,147.2,385500002.0
2006-07-24 00:30:00,147.225,147.586,147.197,147.248,496599998.0
2006-07-24 00:35:00,147.23,147.605,147.23,147.566,442899996.0
2006-07-24 00:40:00,147.459,147.579,147.292,147.509,363199999.0
2006-07-24 00:45:00,147.534,147.534,147.195,147.436,432800002.0
2006-07-24 00:50:00,147.524,147.575,147.512,147.569,448100003.0
2006-07-24 00:55:00,147.563,147.586,147.342,147.512,534000000.0
2006-07-24 01:00:00,147.507,147.565,147.301,147.558,481899997.0
2006-07-24 01:05:00,147.56,147.63,147.555,147.63,438699998.0
2006-07-24 01:10:00,147.623,147.646,147.615,147.634,556199993.0
2006-07-24 01:15:00,147.631,147.634,147.607,147.615,356400001.0
2006-07-24 01:20:00,147.62,147.621,147.597,147.601,448100001.0
2006-07-24 01:25:00,147.612,147.624,147.6,147.618,355000004.0
2006-07-24 01:30:00,147.615,147.623,147.58,147.59,574499998.0
2006-07-24 01:35:00,147.603,147.606,147.564,147.575,415500001.0
2006-07-24 01:40:00,147.575,147.637,147.574,147.622,591299997.0
2006-07-24 01:45:00,147.631,147.631,147.597,147.612,407899999.0
2006-07-24 01:50:00,147.609,147.627,147.599,147.602,453499998.0
2006-07-24 01:55:00,147.623,147.637,147.608,147.618,399299997.0
2006-07-24 02:00:00,147.623,147.623,147.402,147.435,691399987.0
2006-07-24 02:05:00,147.449,147.507,147.434,147.44,377399997.0
2006-07-24 02:10:00,147.444,147.477,147.415,147.415,517800001.0
2006-07-24 02:15:00,147.424,147.49,147.424,147.49,671400002.0
2006-07-24 02:20:00,147.49,147.501,147.469,147.485,456499997.0
2006-07-24 02:25:00,147.474,147.518,147.443,147.461,623999990.0
2006-07-24 02:30:00,147.458,147.533,147.447,147.533,435499997.0
2006-07-24 02:35:00,147.53,147.53,147.491,147.509,409400003.0
2006-07-24 02:40:00,147.508,147.561,147.506,147.553,590299998.0
2006-07-24 02:45:00,147.545,147.575,147.513,147.529,599799998.0
2006-07-24 02:50:00,147.5,147.582,147.498,147.534,426899999.0
2006-07-24 02:55:00,147.525,147.549,147.517,147.517,459399996.0
2006-07-24 03:00:00,147.516,147.539,147.516,147.523,530099995.0
2006-07-24 03:05:00,147.53,147.545,147.501,147.515,521100006.0
2006-07-24 03:10:00,147.519,147.526,147.47,147.509,484399992.0
2006-07-24 03:15:00,147.502,147.52,147.495,147.515,436599999.0
2006-07-24 03:20:00,147.508,147.578,147.473,147.578,614000006.0
2006-07-24 03:25:00,147.595,147.599,147.528,147.579,570500003.0
2006-07-24 03:30:00,147.579,147.624,147.576,147.594,267499999.0
2006-07-24 03:35:00,147.603,147.621,147.59,147.606,314300002.0
2006-07-24 03:40:00,147.596,147.607,147.57,147.58,468600001.0
2006-07-24 03:45:00,147.58,147.606,147.556,147.558,497999996.0
2006-07-24 03:50:00,147.553,147.605,147.553,147.588,410100004.0
2006-07-24 03:55:00,147.583,147.601,147.545,147.555,506599999.0
2006-07-24 04:00:00,147.55,147.573,147.543,147.572,222899998.0
2006-07-24 04:05:00,147.57,147.587,147.557,147.569,463100002.0
2006-07-24 04:10:00,147.569,147.569,147.549,147.565,361499999.0
2006-07-24 04:15:00,147.556,147.561,147.535,147.549,357800001.0
2006-07-24 04:20:00,147.55,147.603,147.534,147.6,555400002.0
2006-07-24 04:25:00,147.592,147.614,147.56,147.581,560199999.0
2006-07-24 04:30:00,147.582,147.592,147.565,147.571,405600002.0
2006-07-24 04:35:00,147.564,147.58,147.526,147.564,312899998.0
2006-07-24 04:40:00,147.573,147.577,147.538,147.544,388899998.0
2006-07-24 04:45:00,147.544,147.558,147.524,147.541,467199998.0
2006-07-24 04:50:00,147.533,147.533,147.504,147.522,485800004.0
2006-07-24 04:55:00,147.517,147.536,147.517,147.528,413900000.0
2006-07-24 05:00:00,147.53,147.538,147.5,147.509,553499996.0
2006-07-24 05:05:00,147.507,147.535,147.504,147.523,314799999.0
2006-07-24 05:10:00,147.519,147.558,147.51,147.545,383299995.0
2006-07-24 05:15:00,147.547,147.566,147.538,147.539,370500004.0
2006-07-24 05:20:00,147.547,147.547,147.506,147.52,465300001.0
2006-07-24 05:25:00,147.525,147.53,147.512,147.53,256899997.0
2006-07-24 05:30:00,147.522,147.541,147.521,147.53,308099997.0
2006-07-24 05:35:00,147.534,147.548,147.51,147.518,648099998.0
2006-07-24 05:40:00,147.51,147.51,147.464,147.495,345400000.0
2006-07-24 05:45:00,147.505,147.514,147.477,147.488,389299998.0
2006-07-24 05:50:00,147.493,147.501,147.483,147.49,361099998.0
2006-07-24 05:55:00,147.493,147.511,147.482,147.5,446500002.0
2006-07-24 06:00:00,147.491,147.507,147.49,147.49,337799999.0
2006-07-24 06:05:00,147.482,147.497,147.445,147.454,545899997.0
2006-07-24 06:10:00,147.458,147.468,147.428,147.43,370900006.0
2006-07-24 06:15:00,147.44,147.444,147.419,147.423,302600002.0
2006-07-24 06:20:00,147.424,147.447,147.424,147.439,412899994.0
2006-07-24 06:25:00,147.446,147.446,147.414,147.424,421100001.0
2006-07-24 06:30:00,147.428,147.477,147.422,147.471,443700002.0
2006-07-24 06:35:00,147.478,147.484,147.441,147.45,338899999.0
2006-07-24 06:40:00,147.449,147.49,147.448,147.478,500700000.0
2006-07-24 06:45:00,147.485,147.51,147.473,147.48,413800001.0
2006-07-24 06:50:00,147.482,147.498,147.458,147.472,380999998.0
2006-07-24 06:55:00,147.47,147.485,147.467,147.474,473500001.0
2006-07-24 07:00:00,147.482,147.507,147.47,147.505,525399994.0
2006-07-24 07:05:00,147.493,147.536,147.493,147.526,391899999.0
2006-07-24 07:10:00,147.512,147.515,147.479,147.512,425500002.0
2006-07-24 07:15:00,147.505,147.522,147.484,147.493,402799999.0
2006-07-24 07:20:00,147.484,147.5,147.468,147.494,626299995.0
2006-07-24 07:25:00,147.487,147.498,147.471,147.498,345299998.0
2006-07-24 07:30:00,147.489,147.489,147.362,147.378,234000000.0
2006-07-24 07:35:00,147.356,147.406,147.323,147.396,592599997.0
2006-07-24 07:40:00,147.388,147.402,147.36,147.373,489399996.0
2006-07-24 07:45:00,147.363,147.39,147.308,147.375,594400001.0
2006-07-24 07:50:00,147.381,147.381,147.295,147.295,555000001.0
2006-07-24 07:55:00,147.288,147.305,147.199,147.218,592600003.0
2006-07-24 08:00:00,147.211,147.248,147.19,147.21,456400005.0
2006-07-24 08:05:00,147.226,147.299,147.226,147.298,558199995.0
2006-07-24 08:10:00,147.315,147.322,147.286,147.308,477599995.0
2006-07-24 08:15:00,147.298,147.336,147.293,147.3,565900000.0
2006-07-24 08:20:00,147.31,147.322,147.278,147.298,519599999.0
2006-07-24 08:25:00,147.297,147.342,147.295,147.307,356899998.0
2006-07-24 08:30:00,147.306,147.356,147.286,147.344,518700001.0
2006-07-24 08:35:00,147.34,147.349,147.303,147.343,440500000.0
2006-07-24 08:40:00,147.331,147.397,147.327,147.388,551700001.0
2006-07-24 08:45:00,147.384,147.389,147.351,147.366,601100002.0
2006-07-24 08:50:00,147.376,147.4,147.328,147.344,512700000.0
2006-07-24 08:55:00,147.347,147.352,147.315,147.345,438099999.0
2006-07-24 09:00:00,147.337,147.393,147.332,147.38,495499997.0
2006-07-24 09:05:00,147.372,147.451,147.368,147.427,480299999.0
2006-07-24 09:10:00,147.412,147.427,147.4,147.403,487699998.0
2006-07-24 09:15:00,147.396,147.442,147.387,147.395,506099998.0
2006-07-24 09:20:00,147.392,147.44,147.379,147.424,587300005.0
2006-07-24 09:25:00,147.419,147.433,147.389,147.415,510399999.0
2006-07-24 09:30:00,147.413,147.425,147.392,147.398,342800002.0
2006-07-24 09:35:00,147.393,147.394,147.358,147.383,551399997.0
2006-07-24 09:40:00,147.379,147.379,147.354,147.36,494399999.0
2006-07-24 09:45:00,147.372,147.381,147.341,147.353,566700004.0
2006-07-24 09:50:00,147.358,147.382,147.283,147.284,422500000.0
2006-07-24 09:55:00,147.273,147.312,147.254,147.3,459599999.0
2006-07-24 10:00:00,147.299,147.337,147.288,147.325,430199994.0
2006-07-24 10:05:00,147.32,147.369,147.32,147.349,485200001.0
2006-07-24 10:10:00,147.353,147.371,147.332,147.357,468999997.0
2006-07-24 10:15:00,147.357,147.378,147.323,147.374,451900000.0
2006-07-24 10:20:00,147.372,147.391,147.363,147.375,491900002.0
2006-07-24 10:25:00,147.377,147.398,147.364,147.395,514599996.0
2006-07-24 10:30:00,147.395,147.395,147.328,147.328,430699997.0
2006-07-24 10:35:00,147.327,147.334,147.291,147.31,391100000.0
2006-07-24 10:40:00,147.315,147.329,147.28,147.29,438100000.0
2006-07-24 10:45:00,147.297,147.318,147.262,147.318,374300001.0
2006-07-24 10:50:00,147.313,147.35,147.294,147.35,564399998.0
2006-07-24 10:55:00,147.348,147.36,147.335,147.344,448099997.0
2006-07-24 11:00:00,147.342,147.361,147.295,147.295,378800001.0
2006-07-24 11:05:00,147.308,147.308,147.226,147.236,442400000.0
2006-07-24 11:10:00,147.239,147.268,147.23,147.266,438700002.0
2006-07-24 11:15:00,147.265,147.28,147.18,147.183,460099996.0
2006-07-24 11:20:00,147.174,147.262,147.174,147.249,345400002.0
2006-07-24 11:25:00,147.25,147.3,147.25,147.277,399699996.0
2006-07-24 11:30:00,147.284,147.348,147.284,147.299,499499995.0
2006-07-24 11:35:00,147.283,147.309,147.266,147.309,460499996.0
2006-07-24 11:40:00,147.305,147.319,147.292,147.293,558200002.0
2006-07-24 11:45:00,147.297,147.312,147.282,147.31,562099995.0
2006-07-24 11:50:00,147.304,147.321,147.3,147.31,407000002.0
2006-07-24 11:55:00,147.312,147.345,147.294,147.345,541600002.0
2006-07-24 12:00:00,147.342,147.348,147.306,147.306,480099998.0
2006-07-24 12:05:00,147.303,147.317,147.277,147.285,429600001.0
2006-07-24 12:10:00,147.282,147.306,147.27,147.285,367799999.0
2006-07-24 12:15:00,147.283,147.299,147.267,147.299,586300002.0
2006-07-24 12:20:00,147.293,147.351,147.284,147.319,484699999.0
2006-07-24 12:25:00,147.324,147.336,147.294,147.315,532199993.0
2006-07-24 12:30:00,147.313,147.371,147.298,147.332,568500000.0
2006-07-24 12:35:00,147.335,147.365,147.335,147.351,392200000.0
2006-07-24 12:40:00,147.343,147.343,147.281,147.281,432699999.0
2006-07-24 12:45:00,147.264,147.264,147.235,147.251,573300002.0
2006-07-24 12:50:00,147.25,147.26,147.201,147.201,564799996.0
2006-07-24 12:55:00,147.202,147.249,147.187,147.199,479499998.0
2006-07-24 13:00:00,147.202,147.242,147.195,147.2,490599996.0
2006-07-24 13:05:00,147.194,147.258,147.194,147.238,356599996.0
2006-07-24 13:10:00,147.23,147.24,147.188,147.22,546600006.0
2006-07-24 13:15:00,147.216,147.263,147.216,147.257,486900001.0
2006-07-24 13:20:00,147.256,147.267,147.239,147.256,452999996.0
2006-07-24 13:25:00,147.252,147.285,147.243,147.244,371999998.0
2006-07-24 13:30:00,147.237,147.251,147.222,147.25,442900000.0
2006-07-24 13:35:00,147.242,147.269,147.18,147.184,271100000.0
2006-07-24 13:40:00,147.191,147.274,147.191,147.274,423800002.0
2006-07-24 13:45:00,147.282,147.282,147.235,147.245,442800000.0
2006-07-24 13:50:00,147.23,147.302,147.23,147.301,340800002.0
2006-07-24 13:55:00,147.305,147.319,147.27,147.297,614799992.0
2006-07-24 14:00:00,147.301,147.302,147.282,147.29,443799999.0
2006-07-24 14:05:00,147.286,147.297,147.262,147.276,464400005.0
2006-07-24 14:10:00,147.282,147.31,147.275,147.306,539399999.0
2006-07-24 14:15:00,147.3,147.35,147.286,147.33,464000001.0
2006-07-24 14:20:00,147.333,147.344,147.308,147.339,367299997.0
2006-07-24 14:25:00,147.33,147.374,147.326,147.372,453999998.0
2006-07-24 14:30:00,147.37,147.382,147.335,147.38,581100003.0
2006-07-24 14:35:00,147.383,147.394,147.345,147.384,419599999.0
2006-07-24 14:40:00,147.387,147.387,147.354,147.378,447899994.0
2006-07-24 14:45:00,147.371,147.378,147.324,147.324,403399999.0
2006-07-24 14:50:00,147.325,147.367,147.319,147.363,489799996.0
2006-07-24 14:55:00,147.353,147.367,147.311,147.311,417100000.0
2006-07-24 15:00:00,147.32,147.335,147.305,147.307,389300000.0
2006-07-24 15:05:00,147.304,147.324,147.296,147.317,420799998.0
2006-07-24 15:10:00,147.313,147.344,147.313,147.325,665500004.0
2006-07-24 15:15:00,147.31,147.385,147.31,147.385,338899999.0
2006-07-24 15:20:00,147.386,147.407,147.372,147.389,470100000.0
2006-07-24 15:25:00,147.39,147.454,147.39,147.445,501600001.0
2006-07-24 15:30:00,147.439,147.459,147.431,147.456,387999998.0
2006-07-24 15:35:00,147.453,147.503,147.434,147.499,551599998.0
2006-07-24 15:40:00,147.495,147.495,147.441,147.451,600000004.0
2006-07-24 15:45:00,147.465,147.465,147.414,147.427,568299999.0
2006-07-24 15:50:00,147.428,147.441,147.386,147.435,536199999.0
2006-07-24 15:55:00,147.419,147.424,147.366,147.394,550099995.0
2006-07-24 16:00:00,147.393,147.457,147.38,147.451,504799999.0
2006-07-24 16:05:00,147.452,147.452,147.405,147.441,542800002.0
2006-07-24 16:10:00,147.442,147.442,147.402,147.419,467099998.0
2006-07-24 16:15:00,147.424,147.435,147.366,147.366,557699998.0
2006-07-24 16:20:00,147.365,147.408,147.354,147.376,371499999.0
2006-07-24 16:25:00,147.384,147.404,147.36,147.38,527699998.0
2006-07-24 16:30:00,147.396,147.434,147.369,147.42,431099998.0
2006-07-24 16:35:00,147.417,147.435,147.403,147.415,507499999.0
2006-07-24 16:40:00,147.403,147.414,147.387,147.401,519500004.0
2006-07-24 16:45:00,147.402,147.409,147.378,147.395,501500001.0
2006-07-24 16:50:00,147.395,147.395,147.335,147.335,431900000.0
2006-07-24 16:55:00,147.327,147.348,147.277,147.313,472499998.0
2006-07-24 17:00:00,147.315,147.327,147.274,147.295,635699997.0
2006-07-24 17:05:00,147.288,147.305,147.272,147.278,378899999.0
2006-07-24 17:10:00,147.284,147.33,147.274,147.315,509600000.0
2006-07-24 17:15:00,147.304,147.315,147.289,147.315,370299999.0
2006-07-24 17:20:00,147.322,147.338,147.308,147.335,473499999.0
2006-07-24 17:25:00,147.331,147.335,147.311,147.315,350299999.0
2006-07-24 17:30:00,147.313,147.368,147.313,147.357,412500000.0
2006-07-24 17:35:00,147.363,147.383,147.352,147.368,485400000.0
2006-07-24 17:40:00,147.365,147.374,147.323,147.34,522899997.0
2006-07-24 17:45:00,147.342,147.362,147.329,147.355,644600002.0
2006-07-24 17:50:00,147.35,147.35,147.299,147.317,561299994.0
2006-07-24 17:55:00,147.31,147.325,147.289,147.303,475099999.0
2006-07-24 18:00:00,147.309,147.341,147.304,147.331,6026499987.0
2006-07-24 18:05:00,147.332,147.366,147.332,147.333,7599000008.0
2006-07-24 18:10:00,147.335,147.397,147.316,147.386,5596200009.0
2006-07-24 18:15:00,147.38,147.39,147.365,147.387,5283200004.0
2006-07-24 18:20:00,147.383,147.402,147.374,147.383,5961499988.0
2006-07-24 18:25:00,147.386,147.402,147.377,147.397,3867299993.0
2006-07-24 18:30:00,147.391,147.41,147.368,147.368,5351299996.0
2006-07-24 18:35:00,147.379,147.39,147.358,147.365,3366499976.0
2006-07-24 18:40:00,147.362,147.385,147.357,147.37,3012399998.0
2006-07-24 18:45:00,147.369,147.396,147.347,147.365,2211399990.0
2006-07-24 18:50:00,147.365,147.394,147.342,147.38,3550399993.0
2006-07-24 18:55:00,147.383,147.414,147.364,147.406,3563399998.0
2006-07-24 19:00:00,147.402,147.46,147.402,147.45,1999599989.0
2006-07-24 19:05:00,147.452,147.481,147.43,147.458,4404199990.0
2006-07-24 19:10:00,147.46,147.471,147.417,147.463,1588999999.0
2006-07-24 19:15:00,147.465,147.478,147.445,147.45,2429799998.0
2006-07-24 19:20:00,147.455,147.462,147.409,147.415,2588299994.0
2006-07-24 19:25:00,147.413,147.446,147.41,147.412,3293199990.0
2006-07-24 19:30:00,147.412,147.43,147.382,147.391,3703299989.0
2006-07-24 19:35:00,147.393,147.442,147.386,147.425,2250699999.0
2006-07-24 19:40:00,147.43,147.471,147.396,147.427,2237400000.0
2006-07-24 19:45:00,147.425,147.453,147.401,147.436,2027699995.0
2006-07-24 19:50:00,147.435,147.436,147.405,147.421,2045400008.0
2006-07-24 19:55:00,147.418,147.448,147.388,147.444,2397000003.0
2006-07-24 20:00:00,147.451,147.47,147.405,147.458,1589499998.0
2006-07-24 20:05:00,147.459,147.524,147.442,147.487,2555700001.0
2006-07-24 20:10:00,147.483,147.504,147.46,147.471,2686299999.0
2006-07-24 20:15:00,147.479,147.513,147.478,147.485,2149100005.0
2006-07-24 20:20:00,147.491,147.511,147.468,147.473,1805099992.0
2006-07-24 20:25:00,147.472,147.53,147.469,147.52,4131199987.0
2006-07-24 20:30:00,147.522,147.533,147.468,147.485,5339000003.0
2006-07-24 20:35:00,147.492,147.511,147.479,147.497,2967799992.0
2006-07-24 20:40:00,147.495,147.536,147.483,147.522,2720299990.0
2006-07-24 20:45:00,147.524,147.529,147.504,147.525,3124800004.0
2006-07-24 20:50:00,147.52,147.554,147.503,147.53,3061499994.0
2006-07-24 20:55:00,147.526,147.528,147.49,147.517,4945299996.0
2006-07-24 21:00:00,147.528,147.56,147.512,147.53,3658600000.0
2006-07-24 21:05:00,147.528,147.553,147.502,147.537,2115799999.0
2006-07-24 21:10:00,147.535,147.545,147.508,147.525,2487699992.0
2006-07-24 21:15:00,147.525,147.531,147.507,147.526,3059999990.0
2006-07-24 21:20:00,147.53,147.551,147.515,147.551,3759599995.0
2006-07-24 21:25:00,147.555,147.558,147.514,147.52,1415699996.0
2006-07-24 21:30:00,147.519,147.535,147.518,147.522,1292999995.0
2006-07-24 21:35:00,147.525,147.53,147.499,147.51,1018400002.0
2006-07-24 21:40:00,147.512,147.531,147.494,147.498,1826200004.0
2006-07-24 21:45:00,147.501,147.527,147.494,147.494,1386400000.0
2006-07-24 21:50:00,147.496,147.506,147.446,147.451,500899995.0
2006-07-24 21:55:00,147.458,147.477,147.439,147.445,305400002.0
2006-07-24 22:00:00,147.446,147.455,147.417,147.426,1365399994.0
2006-07-24 22:05:00,147.421,147.442,147.413,147.433,530799998.0
2006-07-24 22:10:00,147.435,147.513,147.435,147.491,1006899996.0
2006-07-24 22:15:00,147.487,147.489,147.446,147.458,686099998.0
2006-07-24 22:20:00,147.452,147.458,147.412,147.416,746900001.0
2006-07-24 22:25:00,147.416,147.426,147.388,147.397,1169500002.0
2006-07-24 22:30:00,147.395,147.407,147.379,147.395,817000006.0
2006-07-24 22:35:00,147.391,147.406,147.375,147.398,1296000004.0
2006-07-24 22:40:00,147.398,147.409,147.382,147.399,1234099994.0
2006-07-24 22:45:00,147.403,147.427,147.382,147.393,1067099998.0
2006-07-24 22:50:00,147.383,147.394,147.345,147.373,833399995.0
2006-07-24 22:55:00,147.371,147.397,147.335,147.352,916099999.0
2006-07-24 23:00:00,147.375,147.434,147.315,147.424,574100000.0
2006-07-24 23:05:00,147.445,147.459,147.371,147.412,692299998.0
2006-07-24 23:10:00,147.39,147.433,147.335,147.375,571499999.0
2006-07-24 23:15:00,147.37,147.428,147.356,147.394,470799997.0
2006-07-24 23:20:00,147.377,147.41,147.349,147.375,575499996.0
2006-07-24 23:25:00,147.377,147.406,147.352,147.406,378900007.0
2006-07-24 23:30:00,147.407,147.421,147.388,147.398,161700000.0
2006-07-24 23:35:00,147.401,147.401,147.37,147.372,607500002.0
2006-07-24 23:40:00,147.363,147.374,147.35,147.363,383100000.0
2006-07-24 23:45:00,147.36,147.369,147.347,147.369,354300001.0
2006-07-24 23:50:00,147.366,147.375,147.337,147.342,385700002.0
2006-07-24 23:55:00,147.335,147.356,147.257,147.265,358099997.0
2006-07-25 00:00:00,147.252,147.37,147.252,147.349,380199996.0
2006-07-25 00:05:00,147.347,147.382,147.342,147.362,395199996.0
2006-07-25 00:10:00,147.36,147.369,147.332,147.336,341899995.0
2006-07-25 00:15:00,147.344,147.353,147.329,147.34,416800000.0
2006-07-25 00:20:00,147.343,147.365,147.343,147.355,473499999.0
2006-07-25 00:25:00,147.362,147.371,147.324,147.353,446300000.0
2006-07-25 00:30:00,147.355,147.36,147.337,147.35,418500000.0
2006-07-25 00:35:00,147.351,147.36,147.33,147.346,403099997.0
2006-07-25 00:40:00,147.344,147.354,147.327,147.339,389000003.0
2006-07-25 00:45:00,147.339,147.343,147.313,147.325,438100001.0
2006-07-25 00:50:00,147.324,147.357,147.32,147.329,466499998.0
2006-07-25 00:55:00,147.325,147.367,147.319,147.35,606999994.0
2006-07-25 01:00:00,147.348,147.374,147.341,147.361,443299999.0
2006-07-25 01:05:00,147.361,147.426,147.354,147.416,450099999.0
2006-07-25 01:10:00,147.425,147.442,147.416,147.432,492200001.0
2006-07-25 01:15:00,147.428,147.428,147.374,147.374,489799996.0
2006-07-25 01:20:00,147.378,147.429,147.37,147.413,376799999.0
2006-07-25 01:25:00,147.421,147.433,147.405,147.421,488899990.0
2006-07-25 01:30:00,147.423,147.454,147.416,147.44,507300000.0
2006-07-25 01:35:00,147.445,147.453,147.428,147.435,413799998.0
2006-07-25 01:40:00,147.435,147.441,147.41,147.431,556600002.0
2006-07-25 01:45:00,147.431,147.431,147.387,147.395,465200001.0
2006-07-25 01:50:00,147.383,147.412,147.377,147.377,416600001.0
2006-07-25 01:55:00,147.395,147.41,147.37,147.405,305200001.0
2006-07-25 02:00:00,147.405,147.421,147.387,147.404,335599997.0
2006-07-25 02:05:00,147.405,147.447,147.404,147.438,478000002.0
2006-07-25 02:10:00,147.442,147.457,147.417,147.417,474899998.0
2006-07-25 02:15:00,147.425,147.471,147.419,147.458,406800006.0
2006-07-25 02:20:00,147.464,147.478,147.445,147.474,421100002.0
2006-07-25 02:25:00,147.473,147.503,147.447,147.451,571799993.0
2006-07-25 02:30:00,147.439,147.449,147.402,147.425,359299996.0
2006-07-25 02:35:00,147.426,147.45,147.412,147.422,447100001.0
2006-07-25 02:40:00,147.425,147.429,147.359,147.406,384999997.0
2006-07-25 02:45:00,147.399,147.401,147.341,147.379,475000001.0
2006-07-25 02:50:00,147.378,147.379,147.355,147.37,391000000.0
2006-07-25 02:55:00,147.354,147.384,147.346,147.37,523100004.0
2006-07-25 03:00:00,147.365,147.371,147.311,147.342,534799995.0
2006-07-25 03:05:00,147.336,147.352,147.308,147.322,570300005.0
2006-07-25 03:10:00,147.316,147.33,147.308,147.317,429599999.0
2006-07-25 03:15:00,147.333,147.371,147.333,147.359,476699998.0
2006-07-25 03:20:00,147.358,147.371,147.313,147.335,526299999.0
2006-07-25 03:25:00,147.343,147.364,147.333,147.336,474699997.0
2006-07-25 03:30:00,147.329,147.359,147.32,147.326,464299999.0
2006-07-25 03:35:00,147.327,147.343,147.314,147.334,444799998.0
2006-07-25 03:40:00,147.328,147.355,147.325,147.34,362300001.0
2006-07-25 03:45:00,147.332,147.332,147.295,147.308,440300002.0
2006-07-25 03:50:00,147.298,147.35,147.298,147.319,478300003.0
2006-07-25 03:55:00,147.328,147.351,147.323,147.344,275100002.0
2006-07-25 04:00:00,147.342,147.342,147.314,147.335,324999997.0
2006-07-25 04:05:00,147.35,147.356,147.319,147.33,414099995.0
2006-07-25 04:10:00,147.332,147.351,147.33,147.34,245400000.0
2006-07-25 04:15:00,147.338,147.348,147.329,147.34,355100000.0
2006-07-25 04:20:00,147.349,147.359,147.334,147.353,492199999.0
2006-07-25 04:25:00,147.35,147.372,147.348,147.357,454200003.0
2006-07-25 04:30:00,147.361,147.366,147.34,147.35,440200004.0
2006-07-25 04:35:00,147.347,147.347,147.327,147.329,331000002.0
2006-07-25 04:40:00,147.339,147.357,147.324,147.347,273400001.0
2006-07-25 04:45:00,147.335,147.35,147.33,147.339,477400000.0
2006-07-25 04:50:00,147.335,147.358,147.334,147.338,254599996.0
2006-07-25 04:55:00,147.339,147.374,147.339,147.37,460300002.0
2006-07-25 05:00:00,147.369,147.413,147.356,147.405,505799998.0
2006-07-25 05:05:00,147.404,147.411,147.375,147.385,415200001.0
2006-07-25 05:10:00,147.378,147.4,147.362,147.383,280299995.0
2006-07-25 05:15:00,147.386,147.428,147.384,147.424,361000000.0
2006-07-25 05:20:00,147.421,147.421,147.398,147.412,382400002.0
2006-07-25 05:25:00,147.404,147.423,147.399,147.417,264700002.0
2006-07-25 05:30:00,147.415,147.425,147.397,147.409,412099998.0
2006-07-25 05:35:00,147.415,147.426,147.409,147.424,235900001.0
2006-07-25 05:40:00,147.422,147.428,147.401,147.401,492400003.0
2006-07-25 05:45:00,147.402,147.414,147.395,147.407,449000001.0
2006-07-25 05:50:00,147.4,147.413,147.36,147.378,351700005.0
2006-07-25 05:55:00,147.374,147.394,147.353,147.377,497599996.0
2006-07-25 06:00:00,147.377,147.404,147.373,147.389,365300000.0
2006-07-25 06:05:00,147.388,147.402,147.353,147.369,551200001.0
2006-07-25 06:10:00,147.375,147.416,147.349,147.414,620000000.0
2006-07-25 06:15:00,147.422,147.466,147.419,147.434,409400001.0
2006-07-25 06:20:00,147.439,147.482,147.439,147.48,482600004.0
2006-07-25 06:25:00,147.481,147.481,147.426,147.426,621499992.0
2006-07-25 06:30:00,147.423,147.437,147.378,147.429,460599999.0
2006-07-25 06:35:00,147.437,147.456,147.414,147.43,453899999.0
2006-07-25 06:40:00,147.415,147.43,147.355,147.362,497000007.0
2006-07-25 06:45:00,147.376,147.408,147.363,147.402,487599996.0
2006-07-25 06:50:00,147.407,147.432,147.39,147.425,478300001.0
2006-07-25 06:55:00,147.424,147.433,147.41,147.431,536600003.0
2006-07-25 07:00:00,147.435,147.446,147.421,147.446,632699995.0
2006-07-25 07:05:00,147.438,147.454,147.429,147.438,648099993.0
2006-07-25 07:10:00,147.44,147.442,147.428,147.439,387199999.0
2006-07-25 07:15:00,147.435,147.467,147.395,147.462,507900002.0
2006-07-25 07:20:00,147.45,147.483,147.447,147.482,305900000.0
2006-07-25 07:25:00,147.478,147.525,147.472,147.523,451600002.0
2006-07-25 07:30:00,147.504,147.507,147.442,147.507,509399999.0
2006-07-25 07:35:00,147.503,147.506,147.464,147.506,534400007.0
2006-07-25 07:40:00,147.503,147.513,147.477,147.507,585500003.0
2006-07-25 07:45:00,147.496,147.525,147.472,147.525,361199997.0
2006-07-25 07:50:00,147.527,147.572,147.519,147.569,388200000.0
2006-07-25 07:55:00,147.578,147.627,147.566,147.618,393999997.0
2006-07-25 08:00:00,147.637,147.64,147.602,147.626,330600002.0
2006-07-25 08:05:00,147.621,147.642,147.609,147.636,653899997.0
2006-07-25 08:10:00,147.645,147.671,147.618,147.633,437300001.0
2006-07-25 08:15:00,147.626,147.638,147.603,147.63,471299996.0
2006-07-25 08:20:00,147.644,147.672,147.63,147.672,548299999.0
2006-07-25 08:25:00,147.67,147.673,147.638,147.673,491099996.0
2006-07-25 08:30:00,147.693,147.74,147.686,147.698,505999998.0
2006-07-25 08:35:00,147.703,147.734,147.702,147.722,535499999.0
2006-07-25 08:40:00,147.731,147.738,147.696,147.699,595600006.0
2006-07-25 08:45:00,147.703,147.724,147.691,147.724,405799999.0
2006-07-25 08:50:00,147.727,147.727,147.701,147.704,449499999.0
2006-07-25 08:55:00,147.698,147.698,147.657,147.664,506100004.0
2006-07-25 09:00:00,147.663,147.723,147.637,147.69,365799996.0
2006-07-25 09:05:00,147.682,147.731,147.679,147.704,365599999.0
2006-07-25 09:10:00,147.698,147.735,147.69,147.69,515300002.0
2006-07-25 09:15:00,147.696,147.698,147.662,147.698,286599998.0
2006-07-25 09:20:00,147.694,147.695,147.637,147.639,568599996.0
2006-07-25 09:25:00,147.631,147.654,147.621,147.632,533699996.0
2006-07-25 09:30:00,147.654,147.68,147.637,147.653,416200000.0
2006-07-25 09:35:00,147.648,147.658,147.622,147.645,346300000.0
2006-07-25 09:40:00,147.646,147.71,147.643,147.679,450700003.0
2006-07-25 09:45:00,147.678,147.742,147.675,147.708,654399998.0
2006-07-25 09:50:00,147.708,147.738,147.672,147.721,554200000.0
2006-07-25 09:55:00,147.713,147.734,147.683,147.733,474299996.0
2006-07-25 10:00:00,147.727,147.728,147.659,147.669,447299995.0
2006-07-25 10:05:00,147.677,147.695,147.668,147.681,346799999.0
2006-07-25 10:10:00,147.69,147.714,147.668,147.7,600500007.0
2006-07-25 10:15:00,147.695,147.71,147.673,147.692,447500004.0
2006-07-25 10:20:00,147.697,147.726,147.69,147.69,488800002.0
2006-07-25 10:25:00,147.69,147.693,147.638,147.65,481000001.0
2006-07-25 10:30:00,147.647,147.666,147.627,147.634,376200001.0
2006-07-25 10:35:00,147.64,147.661,147.627,147.644,514599995.0
2006-07-25 10:40:00,147.632,147.638,147.601,147.63,576400008.0
2006-07-25 10:45:00,147.642,147.642,147.525,147.54,461599999.0
2006-07-25 10:50:00,147.538,147.569,147.529,147.539,479800003.0
2006-07-25 10:55:00,147.538,147.557,147.509,147.552,366199996.0
2006-07-25 11:00:00,147.555,147.575,147.544,147.559,547900000.0
2006-07-25 11:05:00,147.567,147.586,147.552,147.581,472800000.0
2006-07-25 11:10:00,147.583,147.601,147.572,147.59,511100004.0
2006-07-25 11:15:00,147.606,147.612,147.58,147.601,386099999.0
2006-07-25 11:20:00,147.597,147.602,147.574,147.577,476799998.0
2006-07-25 11:25:00,147.577,147.585,147.538,147.553,552499994.0
2006-07-25 11:30:00,147.555,147.587,147.554,147.567,474399999.0
2006-07-25 11:35:00,147.567,147.588,147.56,147.575,539399992.0
2006-07-25 11:40:00,147.561,147.575,147.543,147.562,446500001.0
2006-07-25 11:45:00,147.563,147.598,147.545,147.596,572699996.0
2006-07-25 11:50:00,147.583,147.609,147.576,147.59,538999999.0
2006-07-25 11:55:00,147.592,147.606,147.577,147.598,454399997.0
2006-07-25 12:00:00,147.596,147.604,147.571,147.6,506900000.0
2006-07-25 12:05:00,147.595,147.614,147.56,147.581,504700001.0
2006-07-25 12:10:00,147.588,147.594,147.564,147.575,439899999.0
2006-07-25 12:15:00,147.568,147.571,147.544,147.556,375100000.0
2006-07-25 12:20:00,147.557,147.568,147.535,147.535,389000002.0
2006-07-25 12:25:00,147.536,147.549,147.495,147.502,506300000.0
2006-07-25 12:30:00,147.505,147.522,147.478,147.506,494899993.0
2006-07-25 12:35:00,147.506,147.514,147.495,147.505,317200003.0
2006-07-25 12:40:00,147.503,147.542,147.49,147.524,439799998.0
2006-07-25 12:45:00,147.525,147.531,147.496,147.513,482199995.0
2006-07-25 12:50:00,147.513,147.574,147.501,147.545,612999992.0
2006-07-25 12:55:00,147.541,147.543,147.501,147.508,483199998.0
2006-07-25 13:00:00,147.513,147.546,147.512,147.533,330600000.0
2006-07-25 13:05:00,147.532,147.554,147.497,147.527,423299998.0
2006-07-25 13:10:00,147.52,147.525,147.505,147.513,481000002.0
2006-07-25 13:15:00,147.508,147.549,147.502,147.542,405600001.0
2006-07-25 13:20:00,147.548,147.548,147.518,147.54,366899994.0
2006-07-25 13:25:00,147.523,147.538,147.489,147.533,641700001.0
2006-07-25 13:30:00,147.529,147.574,147.514,147.574,444699993.0
2006-07-25 13:35:00,147.55,147.558,147.517,147.523,440999995.0
2006-07-25 13:40:00,147.522,147.542,147.501,147.533,605199997.0
2006-07-25 13:45:00,147.528,147.599,147.518,147.577,706899998.0
2006-07-25 13:50:00,147.564,147.575,147.537,147.543,425100001.0
2006-07-25 13:55:00,147.544,147.557,147.532,147.537,233700000.0
2006-07-25 14:00:00,147.541,147.557,147.519,147.557,588000000.0
2006-07-25 14:05:00,147.553,147.583,147.546,147.563,692299998.0
2006-07-25 14:10:00,147.566,147.571,147.488,147.488,416499998.0
2006-07-25 14:15:00,147.476,147.525,147.465,147.525,367800000.0
2006-07-25 14:20:00,147.539,147.542,147.475,147.49,374999998.0
2006-07-25 14:25:00,147.489,147.51,147.462,147.466,243399998.0
2006-07-25 14:30:00,147.462,147.478,147.443,147.475,374500003.0
2006-07-25 14:35:00,147.473,147.521,147.46,147.512,668700000.0
2006-07-25 14:40:00,147.513,147.54,147.5,147.54,372999999.0
2006-07-25 14:45:00,147.536,147.536,147.499,147.505,398799998.0
2006-07-25 14:50:00,147.507,147.517,147.488,147.497,360400000.0
2006-07-25 14:55:00,147.492,147.494,147.441,147.45,352000000.0
2006-07-25 15:00:00,147.453,147.457,147.378,147.398,497300000.0
2006-07-25 15:05:00,147.391,147.412,147.369,147.388,559299999.0
2006-07-25 15:10:00,147.381,147.447,147.381,147.447,509299996.0
2006-07-25 15:15:00,147.444,147.485,147.444,147.468,467000000.0
2006-07-25 15:20:00,147.465,147.477,147.448,147.468,570299993.0
2006-07-25 15:25:00,147.47,147.503,147.462,147.503,552000004.0
2006-07-25 15:30:00,147.501,147.507,147.471,147.487,558500003.0
2006-07-25 15:35:00,147.5,147.519,147.495,147.506,504600002.0
2006-07-25 15:40:00,147.505,147.58,147.499,147.57,442199995.0
2006-07-25 15:45:00,147.575,147.62,147.547,147.62,443100003.0
2006-07-25 15:50:00,147.625,147.634,147.59,147.616,406500004.0
2006-07-25 15:55:00,147.609,147.673,147.21,147.21,434099999.0
2006-07-25 16:00:00,147.203,147.621,147.203,147.549,454100001.0
2006-07-25 16:05:00,147.545,147.562,147.509,147.53,405199997.0
2006-07-25 16:10:00,147.524,147.528,147.465,147.512,403500004.0
2006-07-25 16:15:00,147.527,147.532,147.488,147.496,406699995.0
2006-07-25 16:20:00,147.508,147.508,147.427,147.428,435799999.0
2006-07-25 16:25:00,147.433,147.436,147.375,147.415,499299993.0
2006-07-25 16:30:00,147.419,147.468,147.403,147.455,618800004.0
2006-07-25 16:35:00,147.472,147.515,147.465,147.5,690799995.0
2006-07-25 16:40:00,147.504,147.515,147.454,147.476,500199997.0
2006-07-25 16:45:00,147.492,147.529,147.477,147.49,532899999.0
2006-07-25 16:50:00,147.492,147.535,147.483,147.527,495299993.0
2006-07-25 16:55:00,147.531,147.551,147.512,147.528,473800003.0
2006-07-25 17:00:00,147.526,147.558,147.519,147.525,443400001.0
2006-07-25 17:05:00,147.522,147.524,147.384,147.401,457800002.0
2006-07-25 17:10:00,147.401,147.492,147.393,147.48,532700000.0
2006-07-25 17:15:00,147.476,147.501,147.432,147.435,526000000.0
2006-07-25 17:20:00,147.438,147.509,147.424,147.496,488699999.0
2006-07-25 17:25:00,147.49,147.509,147.383,147.46,443400001.0
2006-07-25 17:30:00,147.472,147.485,147.355,147.397,379999998.0
2006-07-25 17:35:00,147.405,147.443,147.379,147.394,482699999.0
2006-07-25 17:40:00,147.394,147.475,147.394,147.475,429500000.0
2006-07-25 17:45:00,147.497,147.497,147.415,147.435,520200003.0
2006-07-25 17:50:00,147.432,147.455,147.394,147.455,704200007.0
2006-07-25 17:55:00,147.451,147.49,147.446,147.484,454899995.0
2006-07-25 18:00:00,147.493,147.52,147.45,147.475,5412800016.0
2006-07-25 18:05:00,147.468,147.473,147.409,147.432,7770299987.0
2006-07-25 18:10:00,147.437,147.464,147.427,147.453,5043099987.0
2006-07-25 18:15:00,147.458,147.495,147.455,147.464,4907199999.0
2006-07-25 18:20:00,147.464,147.479,147.43,147.462,5903099990.0
2006-07-25 18:25:00,147.469,147.474,147.434,147.457,4105000003.0
2006-07-25 18:30:00,147.454,147.479,147.438,147.458,5505299988.0
2006-07-25 18:35:00,147.459,147.498,147.454,147.492,2895299990.0
2006-07-25 18:40:00,147.493,147.502,147.448,147.459,2861900007.0
2006-07-25 18:45:00,147.452,147.489,147.452,147.485,2387599987.0
2006-07-25 18:50:00,147.487,147.509,147.427,147.44,3549600001.0
2006-07-25 18:55:00,147.445,147.477,147.426,147.455,3418599988.0
2006-07-25 19:00:00,147.443,147.455,147.413,147.437,1959299994.0
2006-07-25 19:05:00,147.443,147.478,147.429,147.478,4221099989.0
2006-07-25 19:10:00,147.487,147.498,147.471,147.486,1303499992.0
2006-07-25 19:15:00,147.48,147.487,147.445,147.46,2601199993.0
2006-07-25 19:20:00,147.46,147.473,147.448,147.458,2729999993.0
2006-07-25 19:25:00,147.452,147.46,147.423,147.439,3331699999.0
2006-07-25 19:30:00,147.442,147.456,147.427,147.433,3674600002.0
2006-07-25 19:35:00,147.432,147.457,147.417,147.43,2481899992.0
2006-07-25 19:40:00,147.435,147.446,147.401,147.445,2963399998.0
2006-07-25 19:45:00,147.45,147.486,147.428,147.468,1971499998.0
2006-07-25 19:50:00,147.482,147.517,147.462,147.487,2147800003.0
2006-07-25 19:55:00,147.486,147.488,147.424,147.426,2569399996.0
2006-07-25 20:00:00,147.428,147.431,147.386,147.392,1453200003.0
2006-07-25 20:05:00,147.391,147.429,147.391,147.41,2503899987.0
2006-07-25 20:10:00,147.405,147.442,147.403,147.425,2458099996.0
2006-07-25 20:15:00,147.433,147.454,147.424,147.429,1913599988.0
2006-07-25 20:20:00,147.43,147.434,147.394,147.402,1802599989.0
2006-07-25 20:25:00,147.404,147.423,147.382,147.408,3830900015.0
2006-07-25 20:30:00,147.411,147.443,147.405,147.418,5034899994.0
2006-07-25 20:35:00,147.418,147.42,147.401,147.41,3452000002.0
2006-07-25 20:40:00,147.404,147.449,147.393,147.435,3008999995.0
2006-07-25 20:45:00,147.438,147.449,147.418,147.448,3234199988.0
2006-07-25 20:50:00,147.447,147.461,147.412,147.43,2807200004.0
2006-07-25 20:55:00,147.427,147.442,147.369,147.395,4729800002.0
2006-07-25 21:00:00,147.404,147.448,147.401,147.426,3946499993.0
2006-07-25 21:05:00,147.427,147.452,147.4,147.415,2600700002.0
2006-07-25 21:10:00,147.415,147.422,147.392,147.396,2408599993.0
2006-07-25 21:15:00,147.401,147.427,147.398,147.418,3037500003.0
2006-07-25 21:20:00,147.42,147.436,147.399,147.412,3537800005.0
2006-07-25 21:25:00,147.42,147.434,147.379,147.414,1308599999.0
2006-07-25 21:30:00,147.412,147.433,147.408,147.41,1506899993.0
2006-07-25 21:35:00,147.409,147.431,147.402,147.421,1069800002.0
2006-07-25 21:40:00,147.42,147.428,147.406,147.41,1599099997.0
2006-07-25 21:45:00,147.408,147.428,147.382,147.41,1570300003.0
2006-07-25 21:50:00,147.417,147.435,147.417,147.422,609499998.0
2006-07-25 21:55:00,147.422,147.423,147.405,147.416,476899996.0
2006-07-25 22:00:00,147.418,147.432,147.403,147.409,1390200000.0
2006-07-25 22:05:00,147.401,147.423,147.397,147.408,710199997.0
2006-07-25 22:10:00,147.408,147.433,147.404,147.413,677299995.0
2006-07-25 22:15:00,147.415,147.422,147.409,147.416,599100001.0
2006-07-25 22:20:00,147.415,147.418,147.406,147.408,771300002.0
2006-07-25 22:25:00,147.406,147.423,147.395,147.423,1308299991.0
2006-07-25 22:30:00,147.42,147.422,147.397,147.417,955499999.0
2006-07-25 22:35:00,147.411,147.425,147.405,147.42,1527499991.0
2006-07-25 22:40:00,147.42,147.43,147.397,147.401,1204199992.0
2006-07-25 22:45:00,147.411,147.456,147.411,147.456,1034299998.0
2006-07-25 22:50:00,147.456,147.475,147.443,147.468,1006400004.0
2006-07-25 22:55:00,147.462,147.484,147.41,147.42,766399998.0
2006-07-25 23:00:00,147.44,147.463,147.363,147.373,481899999.0
2006-07-25 23:05:00,147.376,147.401,147.337,147.383,684000009.0
2006-07-25 23:10:00,147.356,147.389,147.315,147.315,599799998.0
2006-07-25 23:15:00,147.325,147.411,147.313,147.353,656299996.0
2006-07-25 23:20:00,147.357,147.417,147.309,147.36,728900006.0
2006-07-25 23:25:00,147.343,147.421,147.307,147.368,511799998.0
2006-07-25 23:30:00,147.373,147.373,147.341,147.37,416899998.0
2006-07-25 23:35:00,147.376,147.39,147.359,147.39,617699993.0
2006-07-25 23:40:00,147.387,147.405,147.385,147.392,380700004.0
2006-07-25 23:45:00,147.398,147.425,147.379,147.382,332600000.0
2006-07-25 23:50:00,147.389,147.395,147.358,147.385,444899998.0
2006-07-25 23:55:00,147.363,147.406,147.317,147.325,419799999.0
2006-07-26 00:00:00,147.331,147.391,147.331,147.364,373200004.0
2006-07-26 00:05:00,147.365,147.371,147.34,147.363,432100000.0
2006-07-26 00:10:00,147.361,147.384,147.344,147.35,412499999.0
2006-07-26 00:15:00,147.357,147.365,147.34,147.353,351299998.0
2006-07-26 00:20:00,147.355,147.36,147.313,147.313,593400001.0
2006-07-26 00:25:00,147.322,147.33,147.301,147.312,305100000.0
2006-07-26 00:30:00,147.313,147.325,147.297,147.302,440299998.0
2006-07-26 00:35:00,147.302,147.32,147.301,147.314,402400002.0
2006-07-26 00:40:00,147.305,147.328,147.295,147.322,438200002.0
2006-07-26 00:45:00,147.325,147.352,147.315,147.352,403500001.0
2006-07-26 00:50:00,147.351,147.367,147.335,147.347,470600000.0
2006-07-26 00:55:00,147.347,147.39,147.347,147.388,495100001.0
2006-07-26 01:00:00,147.387,147.399,147.377,147.38,441699994.0
2006-07-26 01:05:00,147.377,147.396,147.362,147.375,412099998.0
2006-07-26 01:10:00,147.371,147.371,147.349,147.35,473100001.0
2006-07-26 01:15:00,147.362,147.362,147.343,147.351,666299997.0
2006-07-26 01:20:00,147.357,147.4,147.357,147.371,447799997.0
2006-07-26 01:25:00,147.377,147.408,147.358,147.394,404700001.0
2006-07-26 01:30:00,147.391,147.416,147.385,147.403,508699993.0
2006-07-26 01:35:00,147.41,147.417,147.376,147.376,459400004.0
2006-07-26 01:40:00,147.384,147.399,147.362,147.396,523200000.0
2006-07-26 01:45:00,147.401,147.412,147.355,147.358,445199997.0
2006-07-26 01:50:00,147.347,147.379,147.334,147.334,240599999.0
2006-07-26 01:55:00,147.343,147.343,147.289,147.3,489199999.0
2006-07-26 02:00:00,147.303,147.325,147.279,147.294,590799989.0
2006-07-26 02:05:00,147.3,147.345,147.3,147.312,423399998.0
2006-07-26 02:10:00,147.31,147.319,147.293,147.293,436399998.0
2006-07-26 02:15:00,147.305,147.329,147.305,147.32,370699998.0
2006-07-26 02:20:00,147.323,147.324,147.293,147.298,542799999.0
2006-07-26 02:25:00,147.28,147.28,147.183,147.205,321899998.0
2006-07-26 02:30:00,147.207,147.217,147.149,147.16,374200000.0
2006-07-26 02:35:00,147.168,147.227,147.168,147.223,542099998.0
2006-07-26 02:40:00,147.225,147.231,147.195,147.195,423199995.0
2006-07-26 02:45:00,147.202,147.214,147.18,147.188,731900004.0
2006-07-26 02:50:00,147.182,147.191,147.134,147.134,327499997.0
2006-07-26 02:55:00,147.137,147.209,147.133,147.193,528600000.0
2006-07-26 03:00:00,147.197,147.208,147.175,147.2,555899996.0
2006-07-26 03:05:00,147.201,147.201,147.145,147.155,554300001.0
2006-07-26 03:10:00,147.16,147.173,147.147,147.173,397299999.0
2006-07-26 03:15:00,147.205,147.225,147.181,147.22,587000003.0
2006-07-26 03:20:00,147.221,147.269,147.217,147.265,546600000.0
2006-07-26 03:25:00,147.262,147.282,147.24,147.279,305999999.0
2006-07-26 03:30:00,147.266,147.266,147.224,147.227,566500001.0
2006-07-26 03:35:00,147.233,147.27,147.217,147.27,389599998.0
2006-07-26 03:40:00,147.27,147.274,147.241,147.253,368199997.0
2006-07-26 03:45:00,147.259,147.269,147.241,147.249,383200002.0
2006-07-26 03:50:00,147.253,147.263,147.182,147.182,480000006.0
2006-07-26 03:55:00,147.183,147.22,147.183,147.22,328399999.0
2006-07-26 04:00:00,147.216,147.219,147.183,147.209,538299997.0
2006-07-26 04:05:00,147.198,147.233,147.198,147.207,479100004.0
2006-07-26 04:10:00,147.204,147.228,147.185,147.195,398000000.0
2006-07-26 04:15:00,147.189,147.217,147.174,147.183,540099996.0
2006-07-26 04:20:00,147.19,147.196,147.174,147.177,383600001.0
2006-07-26 04:25:00,147.174,147.203,147.174,147.192,439200004.0
2006-07-26 04:30:00,147.203,147.204,147.171,147.199,420299997.0
2006-07-26 04:35:00,147.198,147.212,147.189,147.194,469299998.0
2006-07-26 04:40:00,147.2,147.203,147.174,147.203,638699993.0
2006-07-26 04:45:00,147.193,147.202,147.166,147.202,619200000.0
2006-07-26 04:50:00,147.208,147.222,147.178,147.222,342099998.0
2006-07-26 04:55:00,147.23,147.243,147.192,147.195,260000000.0
2006-07-26 05:00:00,147.195,147.222,147.194,147.211,607599995.0
2006-07-26 05:05:00,147.205,147.255,147.205,147.241,376600001.0
2006-07-26 05:10:00,147.247,147.269,147.247,147.269,454400002.0
2006-07-26 05:15:00,147.267,147.297,147.26,147.261,283200000.0
2006-07-26 05:20:00,147.253,147.278,147.241,147.274,440700000.0
2006-07-26 05:25:00,147.275,147.299,147.263,147.295,493300000.0
2006-07-26 05:30:00,147.285,147.285,147.246,147.25,230799999.0
2006-07-26 05:35:00,147.236,147.251,147.225,147.245,481099999.0
2006-07-26 05:40:00,147.252,147.263,147.241,147.253,411100001.0
2006-07-26 05:45:00,147.251,147.257,147.223,147.242,527699994.0
2006-07-26 05:50:00,147.24,147.25,147.204,147.219,377599999.0
2006-07-26 05:55:00,147.221,147.244,147.217,147.242,329399999.0
2006-07-26 06:00:00,147.241,147.243,147.215,147.22,300300002.0
2006-07-26 06:05:00,147.225,147.274,147.209,147.27,503700001.0
2006-07-26 06:10:00,147.268,147.274,147.25,147.27,310799998.0
2006-07-26 06:15:00,147.277,147.285,147.252,147.257,432199998.0
2006-07-26 06:20:00,147.259,147.271,147.227,147.236,409999995.0
2006-07-26 06:25:00,147.244,147.259,147.231,147.231,433000003.0
2006-07-26 06:30:00,147.227,147.243,147.219,147.23,491999998.0
2006-07-26 06:35:00,147.241,147.242,147.143,147.185,460199995.0
2006-07-26 06:40:00,147.182,147.21,147.179,147.209,426299998.0
2006-07-26 06:45:00,147.219,147.24,147.205,147.237,515600005.0
2006-07-26 06:50:00,147.252,147.274,147.24,147.267,377400002.0
2006-07-26 06:55:00,147.268,147.278,147.246,147.273,603199999.0
2006-07-26 07:00:00,147.282,147.283,147.22,147.22,477100000.0
2006-07-26 07:05:00,147.2,147.214,147.168,147.211,542699997.0
2006-07-26 07:10:00,147.214,147.219,147.196,147.206,531199995.0
2006-07-26 07:15:00,147.205,147.223,147.196,147.205,427600002.0
2006-07-26 07:20:00,147.194,147.226,147.194,147.22,501900001.0
2006-07-26 07:25:00,147.218,147.232,147.202,147.207,429399994.0
2006-07-26 07:30:00,147.2,147.239,147.2,147.234,392900000.0
2006-07-26 07:35:00,147.228,147.236,147.214,147.214,355499999.0
2006-07-26 07:40:00,147.207,147.229,147.205,147.218,723600001.0
2006-07-26 07:45:00,147.214,147.234,147.201,147.226,813599997.0
2006-07-26 07:50:00,147.222,147.235,147.205,147.215,588599994.0
2006-07-26 07:55:00,147.217,147.233,147.163,147.183,677400008.0
2006-07-26 08:00:00,147.194,147.24,147.194,147.221,349199999.0
2006-07-26 08:05:00,147.225,147.227,147.201,147.207,584800000.0
2006-07-26 08:10:00,147.209,147.209,147.058,147.066,297099997.0
2006-07-26 08:15:00,147.087,147.138,147.087,147.117,445099998.0
2006-07-26 08:20:00,147.115,147.121,147.066,147.121,588899992.0
2006-07-26 08:25:00,147.132,147.138,147.086,147.115,531300003.0
2006-07-26 08:30:00,147.11,147.137,147.086,147.089,362199999.0
2006-07-26 08:35:00,147.096,147.141,147.081,147.089,489500003.0
2006-07-26 08:40:00,147.083,147.098,147.007,147.073,475899997.0
2006-07-26 08:45:00,147.068,147.07,147.045,147.047,429700003.0
2006-07-26 08:50:00,147.045,147.088,147.036,147.082,408500000.0
2006-07-26 08:55:00,147.087,147.111,147.063,147.111,499900000.0
2006-07-26 09:00:00,147.105,147.136,147.095,147.127,564800001.0
2006-07-26 09:05:00,147.112,147.112,147.068,147.09,400699998.0
2006-07-26 09:10:00,147.074,147.109,147.061,147.1,756400005.0
2006-07-26 09:15:00,147.091,147.11,147.049,147.053,486000004.0
2006-07-26 09:20:00,147.032,147.065,147.027,147.051,414900000.0
2006-07-26 09:25:00,147.052,147.055,146.968,146.968,437400000.0
2006-07-26 09:30:00,146.953,146.974,146.935,146.964,479299996.0
2006-07-26 09:35:00,146.959,147.01,146.952,147.01,444900001.0
2006-07-26 09:40:00,147.014,147.023,146.987,146.987,439300003.0
2006-07-26 09:45:00,146.99,147.0,146.966,146.97,586000001.0
2006-07-26 09:50:00,146.967,146.982,146.909,146.927,401099996.0
2006-07-26 09:55:00,146.919,146.944,146.883,146.886,482699999.0
2006-07-26 10:00:00,146.849,146.986,146.809,146.917,424500000.0
2006-07-26 10:05:00,146.92,146.941,146.91,146.922,549099998.0
2006-07-26 10:10:00,146.91,146.942,146.871,146.915,489000000.0
2006-07-26 10:15:00,146.908,146.919,146.848,146.855,342799998.0
2006-07-26 10:20:00,146.848,146.862,146.777,146.856,622700003.0
2006-07-26 10:25:00,146.856,146.929,146.842,146.925,739999999.0
2006-07-26 10:30:00,146.935,146.963,146.909,146.938,370099999.0
2006-07-26 10:35:00,146.949,146.976,146.949,146.965,498800001.0
2006-07-26 10:40:00,146.963,146.976,146.928,146.937,563199995.0
2006-07-26 10:45:00,146.949,147.026,146.934,147.015,493900001.0
2006-07-26 10:50:00,147.01,147.057,147.0,147.037,532299997.0
2006-07-26 10:55:00,147.041,147.053,147.026,147.04,542000005.0
2006-07-26 11:00:00,147.048,147.101,147.017,147.076,355099999.0
2006-07-26 11:05:00,147.074,147.107,147.057,147.069,363099997.0
2006-07-26 11:10:00,147.061,147.1,147.061,147.091,547100004.0
2006-07-26 11:15:00,147.073,147.073,147.012,147.024,462499998.0
2006-07-26 11:20:00,147.018,147.071,147.018,147.024,423200000.0
2006-07-26 11:25:00,147.02,147.038,146.995,147.008,449599999.0
2006-07-26 11:30:00,147.009,147.054,147.005,147.045,715800000.0
2006-07-26 11:35:00,147.044,147.098,147.032,147.095,590799997.0
2006-07-26 11:40:00,147.087,147.118,147.07,147.082,378700000.0
2006-07-26 11:45:00,147.097,147.107,147.075,147.101,642599999.0
2006-07-26 11:50:00,147.094,147.177,147.091,147.116,491799998.0
2006-07-26 11:55:00,147.111,147.111,147.072,147.083,623799996.0
2006-07-26 12:00:00,147.077,147.116,147.07,147.097,494299998.0
2006-07-26 12:05:00,147.095,147.097,147.059,147.063,461399998.0
2006-07-26 12:10:00,147.073,147.083,147.027,147.027,304000000.0
2006-07-26 12:15:00,147.03,147.068,146.997,147.068,448899997.0
2006-07-26 12:20:00,147.079,147.119,147.074,147.11,413799998.0
2006-07-26 12:25:00,147.12,147.128,147.078,147.083,664800001.0
2006-07-26 12:30:00,147.082,147.084,147.046,147.058,498200001.0
2006-07-26 12:35:00,147.064,147.095,147.061,147.092,500500000.0
2006-07-26 12:40:00,147.087,147.101,147.064,147.074,524700000.0
2006-07-26 12:45:00,147.083,147.093,147.061,147.067,578300006.0
2006-07-26 12:50:00,147.066,147.1,147.053,147.098,366299999.0
2006-07-26 12:55:00,147.106,147.114,147.055,147.079,463500004.0
2006-07-26 13:00:00,147.09,147.13,147.09,147.128,446800000.0
2006-07-26 13:05:00,147.117,147.134,147.106,147.13,430499997.0
2006-07-26 13:10:00,147.126,147.173,147.125,147.169,518499997.0
2006-07-26 13:15:00,147.172,147.181,147.152,147.158,274199999.0
2006-07-26 13:20:00,147.154,147.192,147.139,147.192,445900004.0
2006-07-26 13:25:00,147.182,147.189,147.154,147.157,447399995.0
2006-07-26 13:30:00,147.151,147.165,147.131,147.143,391600001.0
2006-07-26 13:35:00,147.135,147.162,147.132,147.133,354399995.0
2006-07-26 13:40:00,147.134,147.147,147.069,147.073,456099995.0
2006-07-26 13:45:00,147.065,147.065,147.012,147.012,372900001.0
2006-07-26 13:50:00,147.006,147.055,147.006,147.016,532500001.0
2006-07-26 13:55:00,147.016,147.046,146.994,147.042,402999997.0
2006-07-26 14:00:00,147.043,147.08,147.027,147.065,444999998.0
2006-07-26 14:05:00,147.065,147.099,147.058,147.075,472700000.0
2006-07-26 14:10:00,147.071,147.074,147.039,147.059,397199994.0
2006-07-26 14:15:00,147.063,147.087,147.054,147.054,587299997.0
2006-07-26 14:20:00,147.055,147.064,147.039,147.051,303000003.0
2006-07-26 14:25:00,147.044,147.071,147.044,147.059,420099997.0
2006-07-26 14:30:00,147.05,147.073,147.046,147.065,394200001.0
2006-07-26 14:35:00,147.063,147.105,147.054,147.092,452300002.0
2006-07-26 14:40:00,147.095,147.106,147.076,147.085,450299995.0
2006-07-26 14:45:00,147.07,147.072,147.033,147.068,349900001.0
2006-07-26 14:50:00,147.062,147.088,147.055,147.081,518799992.0
2006-07-26 14:55:00,147.074,147.131,147.074,147.097,602200000.0
2006-07-26 15:00:00,147.108,147.128,147.077,147.113,458400001.0
2006-07-26 15:05:00,147.116,147.143,147.108,147.131,560000001.0
2006-07-26 15:10:00,147.13,147.148,147.121,147.137,478500001.0
2006-07-26 15:15:00,147.124,147.165,147.112,147.16,516999997.0
2006-07-26 15:20:00,147.157,147.187,147.132,147.169,580800007.0
2006-07-26 15:25:00,147.162,147.166,147.136,147.15,524799997.0
2006-07-26 15:30:00,147.142,147.148,147.097,147.117,615499994.0
2006-07-26 15:35:00,147.121,147.147,147.102,147.127,420699997.0
2006-07-26 15:40:00,147.126,147.136,147.09,147.095,410700004.0
2006-07-26 15:45:00,147.101,147.113,147.085,147.1,374999994.0
2006-07-26 15:50:00,147.095,147.14,147.085,147.14,505900003.0
2006-07-26 15:55:00,147.146,147.166,147.113,147.131,417899998.0
2006-07-26 16:00:00,147.138,147.149,147.067,147.069,519199999.0
2006-07-26 16:05:00,147.066,147.142,147.063,147.14,417999997.0
2006-07-26 16:10:00,147.119,147.19,147.109,147.185,531699999.0
2006-07-26 16:15:00,147.186,147.23,147.168,147.197,524199998.0
2006-07-26 16:20:00,147.206,147.247,147.206,147.228,364600001.0
2006-07-26 16:25:00,147.254,147.354,147.254,147.34,346500002.0
2006-07-26 16:30:00,147.335,147.467,147.322,147.45,711000000.0
2006-07-26 16:35:00,147.453,147.453,147.418,147.446,464000001.0
2006-07-26 16:40:00,147.437,147.442,147.383,147.395,451699998.0
2006-07-26 16:45:00,147.396,147.41,147.355,147.362,469399997.0
2006-07-26 16:50:00,147.368,147.38,147.356,147.376,585100001.0
2006-07-26 16:55:00,147.378,147.413,147.376,147.376,518000002.0
2006-07-26 17:00:00,147.382,147.411,147.357,147.388,385400003.0
2006-07-26 17:05:00,147.376,147.427,147.364,147.417,408400006.0
2006-07-26 17:10:00,147.421,147.445,147.388,147.445,403400000.0
2006-07-26 17:15:00,147.442,147.485,147.442,147.479,377399997.0
2006-07-26 17:20:00,147.49,147.656,147.483,147.656,487400001.0
2006-07-26 17:25:00,147.664,147.76,147.664,147.715,444100003.0
2006-07-26 17:30:00,147.708,147.719,147.675,147.68,536600000.0
2006-07-26 17:35:00,147.685,147.686,147.656,147.656,487099997.0
2006-07-26 17:40:00,147.645,147.662,147.609,147.635,468799997.0
2006-07-26 17:45:00,147.633,147.659,147.616,147.625,470600001.0
2006-07-26 17:50:00,147.627,147.627,147.554,147.557,430699997.0
2006-07-26 17:55:00,147.552,147.6,147.543,147.543,530699999.0
2006-07-26 18:00:00,147.53,147.619,147.507,147.619,5677000003.0
2006-07-26 18:05:00,147.63,147.669,147.627,147.645,7505199991.0
2006-07-26 18:10:00,147.651,147.662,147.625,147.658,5132499990.0
2006-07-26 18:15:00,147.668,147.688,147.621,147.632,5043000006.0
2006-07-26 18:20:00,147.619,147.637,147.584,147.612,6577299968.0
2006-07-26 18:25:00,147.613,147.645,147.577,147.644,4524899984.0
2006-07-26 18:30:00,147.647,147.716,147.643,147.696,5878899986.0
2006-07-26 18:35:00,147.697,147.734,147.673,147.723,3229300005.0
2006-07-26 18:40:00,147.718,147.746,147.678,147.739,2509300005.0
2006-07-26 18:45:00,147.727,147.74,147.705,147.74,2146699990.0
2006-07-26 18:50:00,147.75,147.764,147.66,147.669,4068699979.0
2006-07-26 18:55:00,147.671,147.736,147.671,147.727,3490000015.0
2006-07-26 19:00:00,147.72,147.727,147.674,147.703,2001999998.0
2006-07-26 19:05:00,147.705,147.71,147.652,147.678,4193599999.0
2006-07-26 19:10:00,147.685,147.712,147.674,147.69,1488599996.0
2006-07-26 19:15:00,147.687,147.692,147.66,147.677,2854499994.0
2006-07-26 19:20:00,147.684,147.696,147.662,147.671,2912099995.0
2006-07-26 19:25:00,147.67,147.68,147.644,147.644,3571099994.0
2006-07-26 19:30:00,147.648,147.659,147.628,147.64,3893399989.0
2006-07-26 19:35:00,147.634,147.665,147.6,147.635,2715499982.0
2006-07-26 19:40:00,147.645,147.722,147.643,147.682,2842599997.0
2006-07-26 19:45:00,147.683,147.712,147.682,147.698,2010599995.0
2006-07-26 19:50:00,147.691,147.709,147.673,147.7,1995200005.0
2006-07-26 19:55:00,147.701,147.71,147.665,147.684,2432200004.0
2006-07-26 20:00:00,147.688,147.698,147.639,147.648,1290100004.0
2006-07-26 20:05:00,147.655,147.701,147.648,147.701,2120899998.0
2006-07-26 20:10:00,147.698,147.74,147.684,147.72,2951899999.0
2006-07-26 20:15:00,147.722,147.736,147.62,147.62,2046800001.0
2006-07-26 20:20:00,147.614,147.643,147.569,147.602,1627799981.0
2006-07-26 20:25:00,147.602,147.646,147.585,147.605,3206699990.0
2006-07-26 20:30:00,147.599,147.602,147.541,147.57,5250799996.0
2006-07-26 20:35:00,147.57,147.573,147.513,147.553,3155700006.0
2006-07-26 20:40:00,147.548,147.564,147.518,147.557,2970499987.0
2006-07-26 20:45:00,147.565,147.586,147.53,147.55,3089999995.0
2006-07-26 20:50:00,147.57,147.627,147.566,147.61,2769099997.0
2006-07-26 20:55:00,147.601,147.637,147.573,147.631,4895399991.0
2006-07-26 21:00:00,147.636,147.672,147.622,147.659,3543399994.0
2006-07-26 21:05:00,147.662,147.684,147.649,147.658,2009499994.0
2006-07-26 21:10:00,147.662,147.708,147.648,147.671,2420199995.0
2006-07-26 21:15:00,147.672,147.685,147.628,147.628,2903600001.0
2006-07-26 21:20:00,147.635,147.669,147.631,147.653,3844099997.0
2006-07-26 21:25:00,147.657,147.669,147.628,147.651,1488900000.0
2006-07-26 21:30:00,147.652,147.671,147.63,147.668,1534299998.0
2006-07-26 21:35:00,147.669,147.675,147.647,147.659,919000000.0
2006-07-26 21:40:00,147.663,147.69,147.663,147.682,1674499995.0
2006-07-26 21:45:00,147.688,147.717,147.672,147.693,1377800002.0
2006-07-26 21:50:00,147.698,147.721,147.683,147.715,583400000.0
2006-07-26 21:55:00,147.727,147.77,147.718,147.765,574099998.0
2006-07-26 22:00:00,147.761,147.771,147.734,147.735,1334500003.0
2006-07-26 22:05:00,147.736,147.758,147.678,147.68,412899997.0
2006-07-26 22:10:00,147.685,147.692,147.638,147.678,804699998.0
2006-07-26 22:15:00,147.666,147.743,147.636,147.735,696000002.0
2006-07-26 22:20:00,147.739,147.767,147.724,147.743,792999997.0
2006-07-26 22:25:00,147.746,147.769,147.746,147.762,1234400002.0
2006-07-26 22:30:00,147.762,147.767,147.731,147.75,863299993.0
2006-07-26 22:35:00,147.745,147.774,147.722,147.745,1240199998.0
2006-07-26 22:40:00,147.747,147.763,147.735,147.735,999499999.0
2006-07-26 22:45:00,147.735,147.774,147.734,147.774,1053700000.0
2006-07-26 22:50:00,147.778,147.814,147.769,147.803,813099996.0
2006-07-26 22:55:00,147.795,147.83,147.792,147.81,683499997.0
2006-07-26 23:00:00,147.83,147.865,147.792,147.85,439400001.0
2006-07-26 23:05:00,147.848,147.868,147.797,147.837,449099999.0
2006-07-26 23:10:00,147.83,147.882,147.795,147.837,612499999.0
2006-07-26 23:15:00,147.853,147.877,147.8,147.84,466400004.0
2006-07-26 23:20:00,147.818,147.869,147.792,147.867,591299996.0
2006-07-26 23:25:00,147.838,147.872,147.796,147.871,636799998.0
2006-07-26 23:30:00,147.832,147.869,147.801,147.847,676099994.0
2006-07-26 23:35:00,147.837,147.864,147.837,147.864,486099996.0
2006-07-26 23:40:00,147.86,147.863,147.835,147.839,383000001.0
2006-07-26 23:45:00,147.841,147.881,147.834,147.871,318099996.0
2006-07-26 23:50:00,147.885,148.019,147.885,147.978,363100006.0
2006-07-26 23:55:00,147.969,147.969,147.875,147.921,557899996.0
2006-07-27 00:00:00,147.916,147.972,147.915,147.939,445099999.0
2006-07-27 00:05:00,147.936,147.936,147.842,147.842,510100002.0
2006-07-27 00:10:00,147.826,147.826,147.76,147.799,215199998.0
2006-07-27 00:15:00,147.809,147.811,147.783,147.803,384099998.0
2006-07-27 00:20:00,147.803,147.858,147.801,147.826,416199998.0
2006-07-27 00:25:00,147.837,147.858,147.825,147.852,501000000.0
2006-07-27 00:30:00,147.85,147.866,147.844,147.851,465499997.0
2006-07-27 00:35:00,147.85,147.905,147.85,147.905,391999999.0
2006-07-27 00:40:00,147.892,147.91,147.871,147.897,521799996.0
2006-07-27 00:45:00,147.902,147.905,147.881,147.885,398799998.0
2006-07-27 00:50:00,147.896,147.927,147.884,147.924,507299999.0
2006-07-27 00:55:00,147.92,147.93,147.893,147.905,611299994.0
2006-07-27 01:00:00,147.9,147.904,147.865,147.874,555499996.0
2006-07-27 01:05:00,147.87,147.877,147.835,147.848,307399997.0
2006-07-27 01:10:00,147.848,147.882,147.841,147.874,495799998.0
2006-07-27 01:15:00,147.883,147.883,147.853,147.871,506400007.0
2006-07-27 01:20:00,147.872,147.888,147.848,147.858,484899997.0
2006-07-27 01:25:00,147.871,147.886,147.854,147.869,451000003.0
2006-07-27 01:30:00,147.871,147.882,147.847,147.855,404699999.0
2006-07-27 01:35:00,147.869,147.873,147.843,147.857,399899999.0
2006-07-27 01:40:00,147.858,147.858,147.839,147.847,484299999.0
2006-07-27 01:45:00,147.849,147.879,147.844,147.847,353299995.0
2006-07-27 01:50:00,147.841,147.872,147.839,147.843,399999998.0
2006-07-27 01:55:00,147.855,147.863,147.836,147.86,748399999.0
2006-07-27 02:00:00,147.865,147.92,147.865,147.92,446099996.0
2006-07-27 02:05:00,147.913,147.913,147.827,147.83,414399999.0
2006-07-27 02:10:00,147.839,147.862,147.831,147.848,778199994.0
2006-07-27 02:15:00,147.856,147.864,147.823,147.858,462200000.0
2006-07-27 02:20:00,147.866,147.866,147.821,147.821,419999998.0
2006-07-27 02:25:00,147.804,147.824,147.778,147.809,597300000.0
2006-07-27 02:30:00,147.798,147.826,147.788,147.826,468399997.0
2006-07-27 02:35:00,147.828,147.831,147.781,147.79,483399990.0
2006-07-27 02:40:00,147.797,147.809,147.782,147.798,428600001.0
2006-07-27 02:45:00,147.807,147.84,147.792,147.84,413899995.0
2006-07-27 02:50:00,147.834,147.855,147.821,147.836,560399996.0
2006-07-27 02:55:00,147.83,147.859,147.809,147.848,266200000.0
2006-07-27 03:00:00,147.853,147.865,147.842,147.865,490200003.0
2006-07-27 03:05:00,147.871,147.881,147.85,147.881,487799998.0
2006-07-27 03:10:00,147.887,147.905,147.858,147.894,417099999.0
2006-07-27 03:15:00,147.892,147.915,147.886,147.914,367099997.0
2006-07-27 03:20:00,147.916,147.949,147.907,147.939,599699993.0
2006-07-27 03:25:00,147.936,147.94,147.92,147.925,462999997.0
2006-07-27 03:30:00,147.921,147.929,147.897,147.9,351299997.0
2006-07-27 03:35:00,147.904,147.914,147.886,147.892,374099995.0
2006-07-27 03:40:00,147.889,147.896,147.869,147.885,448300001.0
2006-07-27 03:45:00,147.881,147.911,147.874,147.9,422000002.0
2006-07-27 03:50:00,147.89,147.895,147.864,147.868,497399998.0
2006-07-27 03:55:00,147.869,147.878,147.845,147.878,518299998.0
2006-07-27 04:00:00,147.879,147.883,147.85,147.863,337799997.0
2006-07-27 04:05:00,147.866,147.877,147.82,147.84,447199993.0
2006-07-27 04:10:00,147.843,147.863,147.837,147.863,386899997.0
2006-07-27 04:15:00,147.866,147.873,147.849,147.849,371900002.0
2006-07-27 04:20:00,147.855,147.865,147.837,147.855,639200001.0
2006-07-27 04:25:00,147.85,147.87,147.834,147.853,514399995.0
2006-07-27 04:30:00,147.864,147.871,147.847,147.862,407699999.0
2006-07-27 04:35:00,147.855,147.874,147.844,147.85,235299998.0
2006-07-27 04:40:00,147.858,147.869,147.845,147.856,315300001.0
2006-07-27 04:45:00,147.858,147.901,147.855,147.897,561899999.0
2006-07-27 04:50:00,147.895,147.897,147.878,147.897,486299999.0
2006-07-27 04:55:00,147.898,147.924,147.898,147.914,694099991.0
2006-07-27 05:00:00,147.909,147.916,147.873,147.875,518499999.0
2006-07-27 05:05:00,147.878,147.915,147.878,147.905,281100000.0
2006-07-27 05:10:00,147.898,147.912,147.84,147.85,434100004.0
2006-07-27 05:15:00,147.849,147.865,147.827,147.827,359999998.0
2006-07-27 05:20:00,147.83,147.847,147.819,147.83,558200004.0
2006-07-27 05:25:00,147.829,147.845,147.817,147.83,243800001.0
2006-07-27 05:30:00,147.823,147.833,147.82,147.82,308900000.0
2006-07-27 05:35:00,147.827,147.834,147.813,147.82,199299997.0
2006-07-27 05:40:00,147.82,147.855,147.813,147.85,541200003.0
2006-07-27 05:45:00,147.846,147.859,147.821,147.827,512400003.0
2006-07-27 05:50:00,147.83,147.845,147.825,147.84,360900000.0
2006-07-27 05:55:00,147.84,147.857,147.82,147.832,397000003.0
2006-07-27 06:00:00,147.826,147.865,147.826,147.859,403900002.0
2006-07-27 06:05:00,147.858,147.86,147.836,147.846,423899995.0
2006-07-27 06:10:00,147.842,147.842,147.816,147.832,370299998.0
2006-07-27 06:15:00,147.837,147.85,147.823,147.831,382899999.0
2006-07-27 06:20:00,147.843,147.887,147.843,147.874,574900001.0
2006-07-27 06:25:00,147.886,147.904,147.875,147.888,479600005.0
2006-07-27 06:30:00,147.889,147.906,147.866,147.866,449400000.0
2006-07-27 06:35:00,147.87,147.908,147.868,147.901,521499995.0
2006-07-27 06:40:00,147.893,147.916,147.877,147.899,511299999.0
2006-07-27 06:45:00,147.904,147.918,147.885,147.898,511100004.0
2006-07-27 06:50:00,147.899,147.917,147.887,147.909,415099998.0
2006-07-27 06:55:00,147.91,147.958,147.906,147.939,472400003.0
2006-07-27 07:00:00,147.941,147.948,147.916,147.93,528600003.0
2006-07-27 07:05:00,147.92,147.945,147.916,147.916,462899994.0
2006-07-27 07:10:00,147.918,147.919,147.9,147.908,477200002.0
2006-07-27 07:15:00,147.902,147.916,147.879,147.91,534899997.0
2006-07-27 07:20:00,147.902,147.927,147.902,147.908,299799995.0
2006-07-27 07:25:00,147.902,147.913,147.885,147.901,653899998.0
2006-07-27 07:30:00,147.898,147.914,147.871,147.902,395199998.0
2006-07-27 07:35:00,147.898,147.913,147.889,147.905,397800000.0
2006-07-27 07:40:00,147.909,147.939,147.837,147.844,574899999.0
2006-07-27 07:45:00,147.84,147.876,147.84,147.848,400499996.0
2006-07-27 07:50:00,147.851,147.866,147.826,147.832,440899997.0
2006-07-27 07:55:00,147.836,147.845,147.804,147.809,327500002.0
2006-07-27 08:00:00,147.811,147.821,147.772,147.784,439599995.0
2006-07-27 08:05:00,147.79,147.803,147.759,147.784,556400005.0
2006-07-27 08:10:00,147.794,147.812,147.773,147.785,337600000.0
2006-07-27 08:15:00,147.783,147.798,147.739,147.753,566899999.0
2006-07-27 08:20:00,147.752,147.78,147.725,147.78,626600002.0
2006-07-27 08:25:00,147.765,147.765,147.719,147.747,366700003.0
2006-07-27 08:30:00,147.752,147.765,147.731,147.757,533499999.0
2006-07-27 08:35:00,147.747,147.761,147.721,147.73,408899998.0
2006-07-27 08:40:00,147.723,147.753,147.708,147.745,547899999.0
2006-07-27 08:45:00,147.762,147.782,147.7,147.762,349299998.0
2006-07-27 08:50:00,147.763,147.788,147.727,147.765,697199997.0
2006-07-27 08:55:00,147.763,147.78,147.724,147.731,505800000.0
2006-07-27 09:00:00,147.713,147.737,147.651,147.661,372799997.0
2006-07-27 09:05:00,147.665,147.723,147.643,147.723,438600001.0
2006-07-27 09:10:00,147.729,147.82,147.728,147.772,695599999.0
2006-07-27 09:15:00,147.765,147.776,147.734,147.76,588800002.0
2006-07-27 09:20:00,147.751,147.769,147.686,147.717,614399999.0
2006-07-27 09:25:00,147.719,147.756,147.704,147.731,538899997.0
2006-07-27 09:30:00,147.732,147.742,147.709,147.723,446000004.0
2006-07-27 09:35:00,147.717,147.736,147.597,147.603,468999997.0
2006-07-27 09:40:00,147.634,147.705,147.634,147.702,374399999.0
2006-07-27 09:45:00,147.719,147.739,147.649,147.654,487599996.0
2006-07-27 09:50:00,147.657,147.702,147.621,147.695,372399997.0
2006-07-27 09:55:00,147.69,147.698,147.655,147.668,511899998.0
2006-07-27 10:00:00,147.651,147.665,147.616,147.633,323699999.0
2006-07-27 10:05:00,147.63,147.65,147.583,147.59,639400002.0
2006-07-27 10:10:00,147.605,147.714,147.591,147.698,357600000.0
2006-07-27 10:15:00,147.691,147.722,147.634,147.64,395200000.0
2006-07-27 10:20:00,147.639,147.669,147.62,147.644,511100000.0
2006-07-27 10:25:00,147.643,147.645,147.564,147.582,546199997.0
2006-07-27 10:30:00,147.579,147.649,147.535,147.63,643099996.0
2006-07-27 10:35:00,147.632,147.632,147.56,147.583,442699995.0
2006-07-27 10:40:00,147.582,147.585,147.528,147.541,494400001.0
2006-07-27 10:45:00,147.533,147.554,147.429,147.438,500299998.0
2006-07-27 10:50:00,147.433,147.444,147.31,147.35,407599998.0
2006-07-27 10:55:00,147.339,147.37,147.309,147.311,501799992.0
2006-07-27 11:00:00,147.317,147.323,147.238,147.245,405500001.0
2006-07-27 11:05:00,147.248,147.248,147.195,147.195,403499996.0
2006-07-27 11:10:00,147.176,147.245,147.173,147.245,443200001.0
2006-07-27 11:15:00,147.248,147.31,147.248,147.31,551199990.0
2006-07-27 11:20:00,147.311,147.347,147.297,147.323,411900000.0
2006-07-27 11:25:00,147.329,147.341,147.299,147.312,463499994.0
2006-07-27 11:30:00,147.317,147.405,147.317,147.393,481099995.0
2006-07-27 11:35:00,147.389,147.422,147.362,147.422,438799999.0
2006-07-27 11:40:00,147.419,147.419,147.32,147.332,572800002.0
2006-07-27 11:45:00,147.332,147.332,147.287,147.304,508799999.0
2006-07-27 11:50:00,147.282,147.309,147.27,147.295,413299996.0
2006-07-27 11:55:00,147.289,147.322,147.261,147.299,611100000.0
2006-07-27 12:00:00,147.303,147.355,147.303,147.351,470699994.0
2006-07-27 12:05:00,147.341,147.35,147.307,147.321,636500007.0
2006-07-27 12:10:00,147.325,147.325,147.283,147.304,480199999.0
2006-07-27 12:15:00,147.302,147.313,147.258,147.274,552500001.0
2006-07-27 12:20:00,147.28,147.295,147.263,147.28,453899997.0
2006-07-27 12:25:00,147.256,147.264,147.184,147.187,539700000.0
2006-07-27 12:30:00,147.187,147.222,147.187,147.21,628299998.0
2006-07-27 12:35:00,147.208,147.256,147.175,147.25,454999998.0
2006-07-27 12:40:00,147.241,147.293,147.228,147.257,566099997.0
2006-07-27 12:45:00,147.269,147.286,147.248,147.257,377100001.0
2006-07-27 12:50:00,147.26,147.281,147.255,147.275,435499999.0
2006-07-27 12:55:00,147.261,147.271,147.183,147.271,493700000.0
2006-07-27 13:00:00,147.273,147.311,147.257,147.267,417399995.0
2006-07-27 13:05:00,147.241,147.262,147.213,147.262,312700002.0
2006-07-27 13:10:00,147.251,147.275,147.228,147.265,413299998.0
2006-07-27 13:15:00,147.267,147.272,147.235,147.245,449799995.0
2006-07-27 13:20:00,147.247,147.271,147.229,147.271,450000002.0
2006-07-27 13:25:00,147.266,147.28,147.24,147.252,409500004.0
2006-07-27 13:30:00,147.261,147.313,147.249,147.288,444700002.0
2006-07-27 13:35:00,147.276,147.296,147.27,147.296,546400004.0
2006-07-27 13:40:00,147.292,147.323,147.284,147.322,456599994.0
2006-07-27 13:45:00,147.319,147.327,147.296,147.315,485000008.0
2006-07-27 13:50:00,147.306,147.328,147.289,147.295,417000000.0
2006-07-27 13:55:00,147.29,147.309,147.264,147.266,346600000.0
2006-07-27 14:00:00,147.272,147.275,147.253,147.271,513999998.0
2006-07-27 14:05:00,147.267,147.267,147.209,147.253,549399999.0
2006-07-27 14:10:00,147.266,147.281,147.219,147.227,483700000.0
2006-07-27 14:15:00,147.22,147.255,147.209,147.252,594599996.0
2006-07-27 14:20:00,147.26,147.279,147.191,147.201,457900001.0
2006-07-27 14:25:00,147.205,147.263,147.179,147.242,506299996.0
2006-07-27 14:30:00,147.201,147.24,147.079,147.201,487900000.0
2006-07-27 14:35:00,147.173,147.238,147.143,147.238,541599999.0
2006-07-27 14:40:00,147.245,147.32,147.208,147.239,560799997.0
2006-07-27 14:45:00,147.24,147.254,147.206,147.225,586999999.0
2006-07-27 14:50:00,147.224,147.284,147.214,147.267,511099998.0
2006-07-27 14:55:00,147.272,147.284,147.208,147.232,469499994.0
2006-07-27 15:00:00,147.232,147.271,147.208,147.264,545300006.0
2006-07-27 15:05:00,147.277,147.305,147.197,147.224,555400003.0
2006-07-27 15:10:00,147.215,147.283,147.21,147.269,539300002.0
2006-07-27 15:15:00,147.262,147.277,147.212,147.212,526200004.0
2006-07-27 15:20:00,147.189,147.238,147.189,147.198,558400002.0
2006-07-27 15:25:00,147.198,147.257,147.182,147.257,511199998.0
2006-07-27 15:30:00,147.267,147.281,147.238,147.267,441600001.0
2006-07-27 15:35:00,147.272,147.272,147.189,147.189,493699999.0
2006-07-27 15:40:00,147.194,147.209,147.186,147.193,563600002.0
2006-07-27 15:45:00,147.203,147.219,147.149,147.155,388400001.0
2006-07-27 15:50:00,147.162,147.183,147.139,147.158,434499995.0
2006-07-27 15:55:00,147.147,147.255,147.134,147.255,566199997.0
2006-07-27 16:00:00,147.273,147.273,147.175,147.18,373099996.0
2006-07-27 16:05:00,147.176,147.198,147.156,147.198,543500002.0
2006-07-27 16:10:00,147.207,147.208,147.147,147.178,470899996.0
2006-07-27 16:15:00,147.184,147.253,147.17,147.246,439499995.0
2006-07-27 16:20:00,147.257,147.258,147.181,147.181,431099999.0
2006-07-27 16:25:00,147.191,147.196,147.133,147.133,538400002.0
2006-07-27 16:30:00,147.133,147.152,147.071,147.092,529500002.0
2006-07-27 16:35:00,147.107,147.125,147.062,147.075,451899999.0
2006-07-27 16:40:00,147.072,147.09,146.993,146.993,330099998.0
2006-07-27 16:45:00,146.988,147.029,146.967,147.02,411599997.0
2006-07-27 16:50:00,147.028,147.035,147.006,147.035,572900003.0
2006-07-27 16:55:00,147.032,147.072,146.995,147.062,405599995.0
2006-07-27 17:00:00,147.06,147.065,146.993,147.003,688099998.0
2006-07-27 17:05:00,146.99,147.012,146.964,146.971,447999999.0
2006-07-27 17:10:00,146.962,146.964,146.877,146.897,477799996.0
2006-07-27 17:15:00,146.883,146.96,146.867,146.951,397799998.0
2006-07-27 17:20:00,146.948,146.966,146.915,146.942,456400002.0
2006-07-27 17:25:00,146.934,146.972,146.933,146.95,423600003.0
2006-07-27 17:30:00,146.967,147.094,146.967,147.09,373700006.0
2006-07-27 17:35:00,147.08,147.095,147.002,147.02,680900001.0
2006-07-27 17:40:00,147.015,147.109,147.015,147.109,507199996.0
2006-07-27 17:45:00,147.12,147.126,147.089,147.097,551800000.0
2006-07-27 17:50:00,147.108,147.129,147.077,147.097,489599998.0
2006-07-27 17:55:00,147.087,147.131,147.075,147.095,459600000.0
2006-07-27 18:00:00,147.083,147.1,147.035,147.055,6575999986.0
2006-07-27 18:05:00,147.06,147.087,147.045,147.079,7202899989.0
2006-07-27 18:10:00,147.085,147.09,147.052,147.082,5026699972.0
2006-07-27 18:15:00,147.081,147.09,147.032,147.059,5340199993.0
2006-07-27 18:20:00,147.058,147.075,147.019,147.068,6654599969.0
2006-07-27 18:25:00,147.077,147.094,147.049,147.062,4005799997.0
2006-07-27 18:30:00,147.062,147.072,147.032,147.04,5227299993.0
2006-07-27 18:35:00,147.044,147.072,147.018,147.05,3372700000.0
2006-07-27 18:40:00,147.043,147.064,147.011,147.03,2350699994.0
2006-07-27 18:45:00,147.025,147.075,147.025,147.04,2080099991.0
2006-07-27 18:50:00,147.035,147.046,147.0,147.007,3927100020.0
2006-07-27 18:55:00,147.009,147.099,147.005,147.09,3338999983.0
2006-07-27 19:00:00,147.085,147.098,147.03,147.055,2179299989.0
2006-07-27 19:05:00,147.06,147.076,147.015,147.05,3784499997.0
2006-07-27 19:10:00,147.055,147.058,147.018,147.052,1367999997.0
2006-07-27 19:15:00,147.05,147.073,147.015,147.03,2928100003.0
2006-07-27 19:20:00,147.035,147.043,147.008,147.024,3056999995.0
2006-07-27 19:25:00,147.026,147.071,147.023,147.062,3213799997.0
2006-07-27 19:30:00,147.065,147.071,147.029,147.035,3687899992.0
2006-07-27 19:35:00,147.031,147.07,146.973,147.002,2622000002.0
2006-07-27 19:40:00,147.011,147.024,146.993,147.018,2332299988.0
2006-07-27 19:45:00,147.017,147.021,146.995,147.006,1845800000.0
2006-07-27 19:50:00,147.006,147.086,147.002,147.073,2001900005.0
2006-07-27 19:55:00,147.075,147.091,146.983,146.991,2242399996.0
2006-07-27 20:00:00,146.985,147.059,146.985,147.03,1377199999.0
2006-07-27 20:05:00,147.025,147.075,147.005,147.072,2595299997.0
2006-07-27 20:10:00,147.06,147.06,146.979,147.003,2413100007.0
2006-07-27 20:15:00,147.01,147.046,146.983,147.005,2188899988.0
2006-07-27 20:20:00,147.011,147.104,146.985,147.075,1990700002.0
2006-07-27 20:25:00,147.07,147.097,147.036,147.092,3339399986.0
2006-07-27 20:30:00,147.088,147.097,147.014,147.058,4972200010.0
2006-07-27 20:35:00,147.062,147.062,146.971,146.98,3158299989.0
2006-07-27 20:40:00,146.972,146.975,146.923,146.95,2872000006.0
2006-07-27 20:45:00,146.952,146.974,146.932,146.952,3094299987.0
2006-07-27 20:50:00,146.954,146.986,146.927,146.938,3148200004.0
2006-07-27 20:55:00,146.931,146.995,146.923,146.995,4956399993.0
2006-07-27 21:00:00,146.998,147.025,146.989,147.018,4166599999.0
2006-07-27 21:05:00,147.025,147.031,147.012,147.02,2326800009.0
2006-07-27 21:10:00,147.017,147.018,146.979,146.99,2342799991.0
2006-07-27 21:15:00,146.99,147.013,146.973,146.985,3130499981.0
2006-07-27 21:20:00,146.993,147.031,146.98,146.991,3549799995.0
2006-07-27 21:25:00,146.998,147.022,146.983,146.991,1627700002.0
2006-07-27 21:30:00,146.99,147.013,146.935,146.967,1293299994.0
2006-07-27 21:35:00,146.966,146.972,146.932,146.95,1063699989.0
2006-07-27 21:40:00,146.955,146.978,146.948,146.963,1751499994.0
2006-07-27 21:45:00,146.967,146.978,146.942,146.951,1371200001.0
2006-07-27 21:50:00,146.96,146.969,146.944,146.953,548300000.0
2006-07-27 21:55:00,146.96,146.964,146.938,146.941,383099996.0
2006-07-27 22:00:00,146.939,146.969,146.93,146.947,1596400008.0
2006-07-27 22:05:00,146.938,146.963,146.929,146.947,806099993.0
2006-07-27 22:10:00,146.944,146.992,146.942,146.969,644199998.0
2006-07-27 22:15:00,146.973,147.021,146.973,146.976,535499999.0
2006-07-27 22:20:00,146.98,147.03,146.98,147.014,569199997.0
2006-07-27 22:25:00,147.013,147.022,146.997,147.018,1264000001.0
2006-07-27 22:30:00,147.015,147.088,147.009,147.044,1103799997.0
2006-07-27 22:35:00,147.037,147.059,146.99,146.995,1237399999.0
2006-07-27 22:40:00,146.989,147.007,146.962,146.993,926300003.0
2006-07-27 22:45:00,146.997,147.017,146.984,147.005,1014000003.0
2006-07-27 22:50:00,147.007,147.01,146.991,146.994,946799990.0
2006-07-27 22:55:00,146.986,147.002,146.975,146.985,672700003.0
2006-07-27 23:00:00,147.005,147.005,146.928,146.984,543599999.0
2006-07-27 23:05:00,146.966,147.004,146.927,146.928,620200000.0
2006-07-27 23:10:00,146.928,146.987,146.926,146.94,495000003.0
2006-07-27 23:15:00,146.942,146.979,146.922,146.939,381699999.0
2006-07-27 23:20:00,146.985,147.008,146.938,146.996,477399999.0
2006-07-27 23:25:00,146.995,147.0,146.971,146.995,449699998.0
2006-07-27 23:30:00,146.997,147.025,146.992,147.001,417100001.0
2006-07-27 23:35:00,146.99,146.99,146.954,146.98,498299997.0
2006-07-27 23:40:00,146.975,146.981,146.909,146.936,461900000.0
2006-07-27 23:45:00,146.928,146.958,146.908,146.958,355799998.0
2006-07-27 23:50:00,146.951,146.975,146.913,146.975,517600000.0
2006-07-27 23:55:00,146.978,147.0,146.947,147.0,404999996.0
2006-07-28 00:00:00,146.986,147.018,146.971,146.978,473999997.0
2006-07-28 00:05:00,146.972,146.975,146.933,146.936,541200002.0
2006-07-28 00:10:00,146.931,146.95,146.92,146.941,407799999.0
2006-07-28 00:15:00,146.946,146.946,146.917,146.937,476000000.0
2006-07-28 00:20:00,146.933,146.97,146.92,146.955,522599997.0
2006-07-28 00:25:00,146.965,146.987,146.961,146.982,402700001.0
2006-07-28 00:30:00,146.982,146.986,146.96,146.979,359699998.0
2006-07-28 00:35:00,146.98,147.001,146.974,147.001,383599998.0
2006-07-28 00:40:00,147.003,147.012,146.97,147.009,406899996.0
2006-07-28 00:45:00,147.015,147.016,146.99,146.995,491400003.0
2006-07-28 00:50:00,146.988,147.016,146.96,146.985,364100001.0
2006-07-28 00:55:00,146.982,146.99,146.923,146.923,557699998.0
2006-07-28 01:00:00,146.917,146.932,146.867,146.867,725999993.0
2006-07-28 01:05:00,146.865,146.912,146.86,146.912,326000002.0
2006-07-28 01:10:00,146.912,146.947,146.878,146.883,541100006.0
2006-07-28 01:15:00,146.893,146.912,146.882,146.905,701800004.0
2006-07-28 01:20:00,146.912,146.93,146.889,146.911,493200001.0
2006-07-28 01:25:00,146.919,146.921,146.872,146.883,423599998.0
2006-07-28 01:30:00,146.908,147.034,146.884,147.017,698099998.0
2006-07-28 01:35:00,147.034,147.106,147.014,147.025,569400002.0
2006-07-28 01:40:00,147.021,147.053,147.014,147.023,509499999.0
2006-07-28 01:45:00,147.023,147.036,146.926,146.939,527399999.0
2006-07-28 01:50:00,146.933,146.987,146.894,146.947,672399995.0
2006-07-28 01:55:00,146.955,146.977,146.922,146.971,368800000.0
2006-07-28 02:00:00,146.978,147.014,146.978,147.004,419999998.0
2006-07-28 02:05:00,147.0,147.013,146.972,146.981,478899992.0
2006-07-28 02:10:00,146.974,147.017,146.963,147.012,633400000.0
2006-07-28 02:15:00,147.023,147.033,147.008,147.008,498799999.0
2006-07-28 02:20:00,147.013,147.033,147.003,147.025,452700002.0
2006-07-28 02:25:00,147.019,147.042,147.006,147.04,355699998.0
2006-07-28 02:30:00,147.035,147.051,147.012,147.021,405099999.0
2006-07-28 02:35:00,147.021,147.025,147.002,147.025,444099999.0
2006-07-28 02:40:00,147.02,147.024,147.004,147.011,402699999.0
2006-07-28 02:45:00,147.017,147.037,147.006,147.028,529099997.0
2006-07-28 02:50:00,147.034,147.079,147.024,147.047,493300004.0
2006-07-28 02:55:00,147.047,147.047,147.011,147.033,546299998.0
2006-07-28 03:00:00,147.029,147.035,146.998,147.015,360699999.0
2006-07-28 03:05:00,147.005,147.016,146.979,147.004,441800001.0
2006-07-28 03:10:00,147.012,147.036,147.006,147.03,362899996.0
2006-07-28 03:15:00,147.039,147.075,147.037,147.048,577100000.0
2006-07-28 03:20:00,147.055,147.065,147.015,147.034,429899999.0
2006-07-28 03:25:00,147.035,147.035,146.934,146.942,487399997.0
2006-07-28 03:30:00,146.927,146.957,146.924,146.931,441099997.0
2006-07-28 03:35:00,146.933,146.938,146.887,146.93,390000003.0
2006-07-28 03:40:00,146.919,146.919,146.874,146.877,447399997.0
2006-07-28 03:45:00,146.884,146.927,146.884,146.906,487699994.0
2006-07-28 03:50:00,146.909,146.944,146.898,146.939,374600001.0
2006-07-28 03:55:00,146.931,147.005,146.925,147.005,424999999.0
2006-07-28 04:00:00,147.005,147.006,146.938,146.945,494700001.0
2006-07-28 04:05:00,146.957,146.978,146.924,146.969,497000002.0
2006-07-28 04:10:00,146.971,147.002,146.957,146.99,462999996.0
2006-07-28 04:15:00,146.997,146.997,146.963,146.975,427599998.0
2006-07-28 04:20:00,146.978,146.98,146.947,146.948,410000000.0
2006-07-28 04:25:00,146.943,146.969,146.893,146.893,360500000.0
2006-07-28 04:30:00,146.896,146.898,146.868,146.897,457100001.0
2006-07-28 04:35:00,146.895,146.897,146.855,146.874,364400002.0
2006-07-28 04:40:00,146.889,146.908,146.869,146.89,437499999.0
2006-07-28 04:45:00,146.883,146.89,146.868,146.885,560400000.0
2006-07-28 04:50:00,146.874,146.876,146.836,146.844,345099998.0
2006-07-28 04:55:00,146.847,146.859,146.835,146.841,341800003.0
2006-07-28 05:00:00,146.838,146.838,146.758,146.77,474699999.0
2006-07-28 05:05:00,146.771,146.812,146.771,146.812,300299999.0
2006-07-28 05:10:00,146.807,146.813,146.678,146.686,415200000.0
2006-07-28 05:15:00,146.692,146.716,146.684,146.684,530899995.0
2006-07-28 05:20:00,146.69,146.712,146.657,146.662,561600001.0
2006-07-28 05:25:00,146.655,146.657,146.622,146.651,461199997.0
2006-07-28 05:30:00,146.647,146.66,146.625,146.635,467200000.0
2006-07-28 05:35:00,146.633,146.648,146.62,146.648,498599997.0
2006-07-28 05:40:00,146.652,146.663,146.611,146.626,415100000.0
2006-07-28 05:45:00,146.631,146.655,146.607,146.626,513099996.0
2006-07-28 05:50:00,146.631,146.646,146.614,146.63,454199999.0
2006-07-28 05:55:00,146.626,146.67,146.618,146.657,402499999.0
2006-07-28 06:00:00,146.641,146.693,146.641,146.685,453099994.0
2006-07-28 06:05:00,146.693,146.727,146.69,146.716,551000000.0
2006-07-28 06:10:00,146.712,146.751,146.703,146.732,530599999.0
2006-07-28 06:15:00,146.74,146.745,146.687,146.687,579299997.0
2006-07-28 06:20:00,146.687,146.695,146.64,146.64,628900004.0
2006-07-28 06:25:00,146.634,146.65,146.617,146.641,378100000.0
2006-07-28 06:30:00,146.631,146.648,146.614,146.638,342199999.0
2006-07-28 06:35:00,146.643,146.648,146.619,146.63,563400002.0
2006-07-28 06:40:00,146.623,146.631,146.613,146.619,424099999.0
2006-07-28 06:45:00,146.618,146.627,146.563,146.563,429799997.0
2006-07-28 06:50:00,146.553,146.569,146.519,146.54,354900001.0
2006-07-28 06:55:00,146.547,146.565,146.537,146.556,477100002.0
2006-07-28 07:00:00,146.562,146.562,146.481,146.482,444899996.0
2006-07-28 07:05:00,146.473,146.529,146.471,146.507,467200001.0
2006-07-28 07:10:00,146.503,146.517,146.494,146.515,576500002.0
2006-07-28 07:15:00,146.512,146.55,146.506,146.537,484599997.0
2006-07-28 07:20:00,146.526,146.545,146.517,146.532,529200002.0
2006-07-28 07:25:00,146.527,146.541,146.499,146.505,602499994.0
2006-07-28 07:30:00,146.505,146.543,146.503,146.543,407999999.0
2006-07-28 07:35:00,146.536,146.57,146.516,146.559,436399996.0
2006-07-28 07:40:00,146.555,146.563,146.529,146.547,541699998.0
2006-07-28 07:45:00,146.545,146.547,146.511,146.536,512399997.0
2006-07-28 07:50:00,146.533,146.552,146.52,146.529,436300001.0
2006-07-28 07:55:00,146.532,146.569,146.532,146.54,447700000.0
2006-07-28 08:00:00,146.537,146.537,146.433,146.451,371600000.0
2006-07-28 08:05:00,146.455,146.482,146.445,146.475,468699999.0
2006-07-28 08:10:00,146.469,146.472,146.441,146.462,623299999.0
2006-07-28 08:15:00,146.465,146.567,146.465,146.564,515600003.0
2006-07-28 08:20:00,146.543,146.543,146.478,146.512,485499995.0
2006-07-28 08:25:00,146.505,146.508,146.425,146.449,351799998.0
2006-07-28 08:30:00,146.448,146.467,146.422,146.467,536500002.0
2006-07-28 08:35:00,146.461,146.491,146.448,146.46,600600001.0
2006-07-28 08:40:00,146.446,146.482,146.438,146.465,391900001.0
2006-07-28 08:45:00,146.468,146.495,146.465,146.468,311700001.0
2006-07-28 08:50:00,146.462,146.488,146.46,146.466,447600001.0
2006-07-28 08:55:00,146.478,146.497,146.426,146.468,522800000.0
2006-07-28 09:00:00,146.473,146.48,146.451,146.475,394799999.0
2006-07-28 09:05:00,146.48,146.57,146.479,146.57,674199999.0
2006-07-28 09:10:00,146.559,146.615,146.555,146.578,538999998.0
2006-07-28 09:15:00,146.575,146.596,146.561,146.596,401099998.0
2006-07-28 09:20:00,146.594,146.642,146.594,146.627,490799997.0
2006-07-28 09:25:00,146.626,146.661,146.619,146.65,549500004.0
2006-07-28 09:30:00,146.655,146.731,146.655,146.718,467999999.0
2006-07-28 09:35:00,146.712,146.715,146.659,146.676,402699993.0
2006-07-28 09:40:00,146.678,146.694,146.665,146.676,414800004.0
2006-07-28 09:45:00,146.677,146.714,146.665,146.677,422599998.0
2006-07-28 09:50:00,146.678,146.693,146.668,146.685,421899998.0
2006-07-28 09:55:00,146.668,146.685,146.604,146.64,479599996.0
2006-07-28 10:00:00,146.645,146.662,146.601,146.623,550999995.0
2006-07-28 10:05:00,146.616,146.617,146.584,146.587,445800001.0
2006-07-28 10:10:00,146.59,146.59,146.519,146.55,538599997.0
2006-07-28 10:15:00,146.558,146.664,146.553,146.643,390799998.0
2006-07-28 10:20:00,146.638,146.648,146.554,146.554,573799996.0
2006-07-28 10:25:00,146.546,146.569,146.483,146.542,514900002.0
2006-07-28 10:30:00,146.545,146.558,146.525,146.558,363999994.0
2006-07-28 10:35:00,146.551,146.551,146.47,146.482,561099995.0
2006-07-28 10:40:00,146.483,146.514,146.436,146.452,415699998.0
2006-07-28 10:45:00,146.455,146.482,146.443,146.475,404000001.0
2006-07-28 10:50:00,146.471,146.526,146.468,146.515,570099998.0
2006-07-28 10:55:00,146.518,146.518,146.458,146.468,280199999.0
2006-07-28 11:00:00,146.486,146.503,146.469,146.495,497300003.0
2006-07-28 11:05:00,146.51,146.51,146.457,146.476,524199998.0
2006-07-28 11:10:00,146.486,146.486,146.418,146.441,512199994.0
2006-07-28 11:15:00,146.433,146.455,146.378,146.378,469900001.0
2006-07-28 11:20:00,146.373,146.408,146.323,146.323,565400000.0
2006-07-28 11:25:00,146.315,146.358,146.29,146.294,370999996.0
2006-07-28 11:30:00,146.293,146.355,146.287,146.327,457099999.0
2006-07-28 11:35:00,146.33,146.341,146.306,146.324,502999994.0
2006-07-28 11:40:00,146.323,146.336,146.289,146.299,373099998.0
2006-07-28 11:45:00,146.289,146.399,146.237,146.368,453500003.0
2006-07-28 11:50:00,146.359,146.513,146.359,146.513,462900003.0
2006-07-28 11:55:00,146.535,146.601,146.513,146.562,573400000.0
2006-07-28 12:00:00,146.547,146.563,146.503,146.563,543399994.0
2006-07-28 12:05:00,146.555,146.588,146.507,146.575,513600002.0
2006-07-28 12:10:00,146.58,146.58,146.539,146.551,411700001.0
2006-07-28 12:15:00,146.555,146.558,146.522,146.534,469799999.0
2006-07-28 12:20:00,146.532,146.536,146.501,146.527,338599998.0
2006-07-28 12:25:00,146.522,146.522,146.47,146.47,313000003.0
2006-07-28 12:30:00,146.465,146.491,146.462,146.47,426099994.0
2006-07-28 12:35:00,146.473,146.507,146.466,146.505,321399998.0
2006-07-28 12:40:00,146.497,146.545,146.488,146.545,570500003.0
2006-07-28 12:45:00,146.542,146.546,146.487,146.491,431900000.0
2006-07-28 12:50:00,146.495,146.616,146.487,146.616,707200000.0
2006-07-28 12:55:00,146.619,146.65,146.573,146.573,488200003.0
2006-07-28 13:00:00,146.554,146.567,146.519,146.519,466399998.0
2006-07-28 13:05:00,146.499,146.55,146.499,146.515,315400000.0
2006-07-28 13:10:00,146.506,146.515,146.488,146.493,477499998.0
2006-07-28 13:15:00,146.49,146.53,146.488,146.515,359000000.0
2006-07-28 13:20:00,146.527,146.533,146.511,146.517,374700000.0
2006-07-28 13:25:00,146.51,146.532,146.507,146.532,403099998.0
2006-07-28 13:30:00,146.53,146.551,146.512,146.522,434099996.0
2006-07-28 13:35:00,146.507,146.525,146.486,146.505,478899998.0
2006-07-28 13:40:00,146.51,146.58,146.51,146.551,630800001.0
2006-07-28 13:45:00,146.553,146.571,146.508,146.512,427200000.0
2006-07-28 13:50:00,146.504,146.543,146.504,146.543,342700001.0
2006-07-28 13:55:00,146.561,146.601,146.557,146.569,411599998.0
2006-07-28 14:00:00,146.556,146.629,146.544,146.617,436400000.0
2006-07-28 14:05:00,146.599,146.601,146.504,146.537,584599996.0
2006-07-28 14:10:00,146.55,146.563,146.519,146.527,521099999.0
2006-07-28 14:15:00,146.54,146.554,146.483,146.496,474399998.0
2006-07-28 14:20:00,146.5,146.504,146.411,146.477,518699991.0
2006-07-28 14:25:00,146.46,146.485,146.429,146.458,310300003.0
2006-07-28 14:30:00,146.51,146.603,146.338,146.581,530499997.0
2006-07-28 14:35:00,146.586,146.617,146.516,146.529,626400000.0
2006-07-28 14:40:00,146.525,146.551,146.388,146.4,472599998.0
2006-07-28 14:45:00,146.412,146.428,146.265,146.31,660499994.0
2006-07-28 14:50:00,146.323,146.391,146.28,146.384,292100000.0
2006-07-28 14:55:00,146.372,146.394,146.289,146.327,433299999.0
2006-07-28 15:00:00,146.345,146.392,146.295,146.325,479700002.0
2006-07-28 15:05:00,146.326,146.413,146.322,146.371,525500001.0
2006-07-28 15:10:00,146.377,146.415,146.351,146.4,616800005.0
2006-07-28 15:15:00,146.374,146.475,146.373,146.435,424399998.0
2006-07-28 15:20:00,146.427,146.457,146.35,146.35,380000000.0
2006-07-28 15:25:00,146.365,146.368,146.215,146.296,438499998.0
2006-07-28 15:30:00,146.316,146.354,146.293,146.341,569900003.0
2006-07-28 15:35:00,146.338,146.378,146.313,146.371,399300000.0
2006-07-28 15:40:00,146.37,146.385,146.339,146.364,542200002.0
2006-07-28 15:45:00,146.369,146.369,146.057,146.285,615000005.0
2006-07-28 15:50:00,146.314,146.421,146.288,146.405,466900001.0
2006-07-28 15:55:00,146.401,146.403,146.263,146.303,499699996.0
2006-07-28 16:00:00,146.297,146.327,146.292,146.3,387100002.0
2006-07-28 16:05:00,146.293,146.293,146.193,146.228,399899999.0
2006-07-28 16:10:00,146.237,146.298,146.226,146.291,461700002.0
2006-07-28 16:15:00,146.302,146.391,146.302,146.383,573800006.0
2006-07-28 16:20:00,146.385,146.447,146.371,146.392,407999993.0
2006-07-28 16:25:00,146.407,146.436,146.36,146.36,555099998.0
2006-07-28 16:30:00,146.359,146.388,146.35,146.372,520899997.0
2006-07-28 16:35:00,146.387,146.423,146.375,146.397,540700000.0
2006-07-28 16:40:00,146.395,146.413,146.362,146.39,543500001.0
2006-07-28 16:45:00,146.367,146.367,146.25,146.26,631699998.0
2006-07-28 16:50:00,146.27,146.316,146.246,146.306,428700001.0
2006-07-28 16:55:00,146.305,146.401,146.295,146.391,391599998.0
2006-07-28 17:00:00,146.409,146.434,146.37,146.412,565199995.0
2006-07-28 17:05:00,146.409,146.429,146.314,146.314,505200000.0
2006-07-28 17:10:00,146.318,146.366,146.3,146.308,488699998.0
2006-07-28 17:15:00,146.304,146.315,146.273,146.3,575799997.0
2006-07-28 17:20:00,146.305,146.32,146.258,146.268,455400000.0
2006-07-28 17:25:00,146.261,146.3,146.247,146.27,405500004.0
2006-07-28 17:30:00,146.265,146.28,146.223,146.224,493999996.0
2006-07-28 17:35:00,146.218,146.218,146.131,146.131,489300003.0
2006-07-28 17:40:00,146.117,146.167,146.1,146.167,396000002.0
2006-07-28 17:45:00,146.173,146.277,146.153,146.261,527200003.0
2006-07-28 17:50:00,146.254,146.271,146.233,146.271,445199998.0
2006-07-28 17:55:00,146.276,146.277,146.236,146.247,558799996.0
2006-07-28 18:00:00,146.256,146.268,146.16,146.177,5755199983.0
2006-07-28 18:05:00,146.179,146.24,146.168,146.235,7565900001.0
2006-07-28 18:10:00,146.242,146.26,146.202,146.241,5463999989.0
2006-07-28 18:15:00,146.237,146.24,146.201,146.202,5210399989.0
2006-07-28 18:20:00,146.208,146.228,146.151,146.151,6409899989.0
2006-07-28 18:25:00,146.145,146.203,146.128,146.18,4438599989.0
2006-07-28 18:30:00,146.18,146.205,146.127,146.143,5148099994.0
2006-07-28 18:35:00,146.158,146.178,146.133,146.17,3114300008.0
2006-07-28 18:40:00,146.162,146.174,146.135,146.155,2953700017.0
2006-07-28 18:45:00,146.157,146.206,146.133,146.19,2545099990.0
2006-07-28 18:50:00,146.194,146.219,146.144,146.172,3952300024.0
2006-07-28 18:55:00,146.18,146.293,146.18,146.288,3364699993.0
2006-07-28 19:00:00,146.285,146.31,146.232,146.283,2072299996.0
2006-07-28 19:05:00,146.289,146.364,146.285,146.351,4067600007.0
2006-07-28 19:10:00,146.357,146.357,146.3,146.302,1505799987.0
2006-07-28 19:15:00,146.295,146.321,146.293,146.305,2647399995.0
2006-07-28 19:20:00,146.315,146.366,146.315,146.345,2735299989.0
2006-07-28 19:25:00,146.339,146.343,146.293,146.307,3241399989.0
2006-07-28 19:30:00,146.31,146.319,146.291,146.308,3750399999.0
2006-07-28 19:35:00,146.309,146.364,146.308,146.353,2605500006.0
2006-07-28 19:40:00,146.365,146.394,146.349,146.385,2595199989.0
2006-07-28 19:45:00,146.383,146.455,146.356,146.417,1847599993.0
2006-07-28 19:50:00,146.412,146.431,146.393,146.403,2124900014.0
2006-07-28 19:55:00,146.399,146.404,146.367,146.368,2388399995.0
2006-07-28 20:00:00,146.374,146.395,146.329,146.339,1578800006.0
2006-07-28 20:05:00,146.34,146.352,146.325,146.34,2514499983.0
2006-07-28 20:10:00,146.33,146.344,146.311,146.32,2981100017.0
2006-07-28 20:15:00,146.33,146.472,146.315,146.448,2202999995.0
2006-07-28 20:20:00,146.454,146.464,146.383,146.395,1933399996.0
2006-07-28 20:25:00,146.391,146.406,146.357,146.388,3573299994.0
2006-07-28 20:30:00,146.387,146.435,146.359,146.42,5067199988.0
2006-07-28 20:35:00,146.417,146.419,146.371,146.373,2821899994.0
2006-07-28 20:40:00,146.36,146.366,146.304,146.333,2875799998.0
2006-07-28 20:45:00,146.344,146.358,146.316,146.334,3396399998.0
2006-07-28 20:50:00,146.33,146.383,146.321,146.364,2988499996.0
2006-07-28 20:55:00,146.356,146.356,146.24,146.25,4696499984.0
2006-07-28 21:00:00,146.255,146.274,146.233,146.248,4159600003.0
2006-07-28 21:05:00,146.249,146.292,146.249,146.265,2234099980.0
2006-07-28 21:10:00,146.263,146.278,146.247,146.278,2244799996.0
2006-07-28 21:15:00,146.279,146.313,146.265,146.3,2948199994.0
2006-07-28 21:20:00,146.305,146.331,146.278,146.296,3745399976.0
2006-07-28 21:25:00,146.3,146.316,146.28,146.305,1598699995.0
2006-07-28 21:30:00,146.298,146.302,146.268,146.278,1539599991.0
2006-07-28 21:35:00,146.277,146.318,146.261,146.292,1205700016.0
2006-07-28 21:40:00,146.286,146.289,146.239,146.27,1776700001.0
2006-07-28 21:45:00,146.274,146.278,146.235,146.24,1533500004.0
2006-07-28 21:50:00,146.245,146.271,146.243,146.256,704399998.0
2006-07-28 21:55:00,146.262,146.32,146.258,146.318,524699998.0
2006-07-28 22:00:00,146.317,146.345,146.297,146.337,1439699990.0
2006-07-28 22:05:00,146.33,146.387,146.33,146.35,582399999.0
2006-07-28 22:10:00,146.346,146.352,146.32,146.328,784900001.0
2006-07-28 22:15:00,146.33,146.337,146.292,146.312,685600003.0
2006-07-28 22:20:00,146.314,146.399,146.298,146.38,863600007.0
2006-07-28 22:25:00,146.374,146.395,146.317,146.322,1384599994.0
2006-07-28 22:30:00,146.294,146.294,146.238,146.272,1001800000.0
2006-07-28 22:35:00,146.267,146.298,146.24,146.263,1196500009.0
2006-07-28 22:40:00,146.262,146.299,146.262,146.28,1207500002.0
2006-07-28 22:45:00,146.275,146.282,146.234,146.256,934799997.0
2006-07-28 22:50:00,146.252,146.276,146.233,146.269,749200000.0
2006-07-28 22:55:00,146.278,146.311,146.255,146.265,662100001.0
2006-07-30 23:00:00,146.484,146.484,146.294,146.365,542599993.0
2006-07-30 23:05:00,146.346,146.357,146.284,146.287,563399995.0
2006-07-30 23:10:00,146.291,146.325,146.258,146.296,477600000.0
2006-07-30 23:15:00,146.298,146.327,146.279,146.31,765299993.0
2006-07-30 23:20:00,146.319,146.326,146.286,146.305,689999997.0
2006-07-30 23:25:00,146.302,146.326,146.269,146.326,556700000.0
2006-07-30 23:30:00,146.318,146.321,146.292,146.302,603200000.0
2006-07-30 23:35:00,146.278,146.278,146.247,146.275,443000000.0
2006-07-30 23:40:00,146.279,146.331,146.279,146.329,433600003.0
2006-07-30 23:45:00,146.33,146.33,146.305,146.314,307000002.0
2006-07-30 23:50:00,146.326,146.348,146.308,146.319,504200001.0
2006-07-30 23:55:00,146.321,146.335,146.313,146.329,506999994.0
2006-07-31 00:00:00,146.318,146.358,146.318,146.333,256800000.0
2006-07-31 00:05:00,146.325,146.358,146.318,146.345,485900001.0
2006-07-31 00:10:00,146.345,146.404,146.34,146.398,326700003.0
2006-07-31 00:15:00,146.397,146.454,146.38,146.39,557799999.0
2006-07-31 00:20:00,146.385,146.39,146.378,146.38,525300002.0
2006-07-31 00:25:00,146.39,146.41,146.382,146.405,313800000.0
2006-07-31 00:30:00,146.404,146.437,146.391,146.425,342499998.0
2006-07-31 00:35:00,146.42,146.436,146.397,146.409,500799992.0
2006-07-31 00:40:00,146.407,146.415,146.393,146.412,502799999.0
2006-07-31 00:45:00,146.418,146.446,146.418,146.444,517899999.0
2006-07-31 00:50:00,146.445,146.462,146.435,146.46,440299997.0
2006-07-31 00:55:00,146.461,146.491,146.447,146.484,496499995.0
2006-07-31 01:00:00,146.486,146.529,146.451,146.485,471700001.0
2006-07-31 01:05:00,146.485,146.49,146.442,146.455,281599998.0
2006-07-31 01:10:00,146.46,146.482,146.457,146.465,506300002.0
2006-07-31 01:15:00,146.479,146.494,146.463,146.463,462099997.0
2006-07-31 01:20:00,146.47,146.484,146.457,146.474,392699996.0
2006-07-31 01:25:00,146.495,146.51,146.479,146.496,270899999.0
2006-07-31 01:30:00,146.495,146.515,146.488,146.5,530799998.0
2006-07-31 01:35:00,146.507,146.515,146.493,146.5,411700003.0
2006-07-31 01:40:00,146.502,146.512,146.465,146.467,413799996.0
2006-07-31 01:45:00,146.464,146.48,146.445,146.454,411099999.0
2006-07-31 01:50:00,146.424,146.453,146.385,146.434,468800001.0
2006-07-31 01:55:00,146.457,146.464,146.42,146.442,558099997.0
2006-07-31 02:00:00,146.438,146.476,146.421,146.466,426600001.0
2006-07-31 02:05:00,146.478,146.524,146.451,146.467,500000004.0
2006-07-31 02:10:00,146.453,146.462,146.422,146.437,604800000.0
2006-07-31 02:15:00,146.455,146.506,146.455,146.506,362099999.0
2006-07-31 02:20:00,146.511,146.511,146.44,146.457,331500002.0
2006-07-31 02:25:00,146.447,146.495,146.445,146.47,387999994.0
2006-07-31 02:30:00,146.461,146.503,146.455,146.47,395000000.0
2006-07-31 02:35:00,146.472,146.495,146.458,146.465,540699995.0
2006-07-31 02:40:00,146.472,146.488,146.442,146.442,389100002.0
2006-07-31 02:45:00,146.447,146.466,146.438,146.449,413999999.0
2006-07-31 02:50:00,146.435,146.465,146.416,146.425,424700003.0
2006-07-31 02:55:00,146.403,146.418,146.343,146.345,533799999.0
2006-07-31 03:00:00,146.35,146.356,146.307,146.325,510899999.0
2006-07-31 03:05:00,146.317,146.353,146.288,146.298,510499997.0
2006-07-31 03:10:00,146.278,146.281,146.21,146.21,478600001.0
2006-07-31 03:15:00,146.199,146.272,146.198,146.266,553100003.0
2006-07-31 03:20:00,146.27,146.283,146.221,146.228,571000006.0
2006-07-31 03:25:00,146.228,146.249,146.217,146.236,497199997.0
2006-07-31 03:30:00,146.233,146.254,146.224,146.228,422499999.0
2006-07-31 03:35:00,146.232,146.252,146.223,146.242,399200001.0
2006-07-31 03:40:00,146.243,146.26,146.24,146.246,338699999.0
2006-07-31 03:45:00,146.249,146.259,146.231,146.239,400699998.0
2006-07-31 03:50:00,146.231,146.272,146.221,146.262,301900002.0
2006-07-31 03:55:00,146.246,146.257,146.215,146.215,361100005.0
2006-07-31 04:00:00,146.211,146.268,146.211,146.26,337800002.0
2006-07-31 04:05:00,146.244,146.263,146.23,146.249,511199999.0
2006-07-31 04:10:00,146.253,146.266,146.231,146.266,357999995.0
2006-07-31 04:15:00,146.262,146.262,146.204,146.204,363400000.0
2006-07-31 04:20:00,146.204,146.21,146.184,146.2,620199998.0
2006-07-31 04:25:00,146.2,146.204,146.16,146.161,541400005.0
2006-07-31 04:30:00,146.169,146.17,146.126,146.14,432400000.0
2006-07-31 04:35:00,146.125,146.128,146.106,146.119,360699997.0
2006-07-31 04:40:00,146.129,146.147,146.112,146.147,466099997.0
2006-07-31 04:45:00,146.14,146.147,146.111,146.114,461099999.0
2006-07-31 04:50:00,146.105,146.12,146.1,146.1,316400006.0
2006-07-31 04:55:00,146.097,146.097,146.067,146.08,442599998.0
2006-07-31 05:00:00,146.075,146.083,146.013,146.048,731299995.0
2006-07-31 05:05:00,146.047,146.088,146.028,146.077,413499996.0
2006-07-31 05:10:00,146.065,146.07,146.052,146.063,245999998.0
2006-07-31 05:15:00,146.064,146.098,146.061,146.091,424099999.0
2006-07-31 05:20:00,146.097,146.132,146.082,146.103,448600002.0
2006-07-31 05:25:00,146.103,146.107,146.043,146.043,521199999.0
2006-07-31 05:30:00,146.013,146.059,145.991,146.0,331800001.0
2006-07-31 05:35:00,145.995,146.081,145.979,146.076,458999999.0
2006-07-31 05:40:00,146.077,146.084,146.04,146.056,363299998.0
2006-07-31 05:45:00,146.058,146.067,146.039,146.055,452799997.0
2006-07-31 05:50:00,146.058,146.067,146.025,146.025,406800002.0
2006-07-31 05:55:00,146.024,146.025,145.996,146.004,403200001.0
2006-07-31 06:00:00,145.993,146.04,145.993,146.028,466900003.0
2006-07-31 06:05:00,146.03,146.039,146.01,146.032,627400000.0
2006-07-31 06:10:00,146.031,146.031,145.989,145.994,368399999.0
2006-07-31 06:15:00,146.0,146.015,145.982,145.994,483900000.0
2006-07-31 06:20:00,145.989,146.016,145.989,145.993,401100002.0
2006-07-31 06:25:00,145.997,146.011,145.981,145.998,444400000.0
2006-07-31 06:30:00,145.998,146.019,145.996,145.996,422999994.0
2006-07-31 06:35:00,146.002,146.011,145.983,145.983,530599997.0
2006-07-31 06:40:00,145.975,145.993,145.97,145.975,457199999.0
2006-07-31 06:45:00,145.977,145.996,145.962,145.99,417900000.0
2006-07-31 06:50:00,145.99,146.006,145.947,145.948,547999997.0
2006-07-31 06:55:00,145.947,145.98,145.947,145.953,393600001.0
2006-07-31 07:00:00,145.955,145.955,145.875,145.895,535499997.0
2006-07-31 07:05:00,145.882,145.936,145.864,145.891,451200000.0
2006-07-31 07:10:00,145.872,145.872,145.833,145.864,516099998.0
2006-07-31 07:15:00,145.851,145.87,145.836,145.836,478200004.0
2006-07-31 07:20:00,145.83,145.893,145.818,145.876,539299999.0
2006-07-31 07:25:00,145.875,145.918,145.875,145.917,358599997.0
2006-07-31 07:30:00,145.919,145.932,145.907,145.918,535399999.0
2006-07-31 07:35:00,145.91,145.912,145.837,145.837,394200000.0
2006-07-31 07:40:00,145.815,145.83,145.787,145.809,652100004.0
2006-07-31 07:45:00,145.796,145.827,145.796,145.814,460700001.0
2006-07-31 07:50:00,145.827,145.842,145.795,145.838,411500000.0
2006-07-31 07:55:00,145.857,145.879,145.822,145.83,602599996.0
2006-07-31 08:00:00,145.844,145.876,145.814,145.814,390499995.0
2006-07-31 08:05:00,145.8,145.814,145.722,145.733,536199999.0
2006-07-31 08:10:00,145.729,145.755,145.718,145.755,471300001.0
2006-07-31 08:15:00,145.75,145.795,145.717,145.795,565600002.0
2006-07-31 08:20:00,145.787,145.787,145.762,145.78,610799998.0
2006-07-31 08:25:00,145.771,145.842,145.763,145.838,417500001.0
2006-07-31 08:30:00,145.845,145.846,145.786,145.799,640599998.0
2006-07-31 08:35:00,145.797,145.825,145.782,145.79,486900006.0
2006-07-31 08:40:00,145.783,145.823,145.78,145.806,496199999.0
2006-07-31 08:45:00,145.805,145.848,145.775,145.841,379700003.0
2006-07-31 08:50:00,145.85,145.866,145.821,145.865,380299994.0
2006-07-31 08:55:00,145.865,145.888,145.852,145.866,582899994.0
2006-07-31 09:00:00,145.855,145.895,145.847,145.88,403099996.0
2006-07-31 09:05:00,145.882,145.923,145.88,145.894,613399999.0
2006-07-31 09:10:00,145.885,145.93,145.885,145.913,675100000.0
2006-07-31 09:15:00,145.911,145.96,145.897,145.947,435599999.0
2006-07-31 09:20:00,145.937,145.948,145.912,145.912,427299995.0
2006-07-31 09:25:00,145.917,145.949,145.917,145.939,369400000.0
2006-07-31 09:30:00,145.942,145.985,145.942,145.977,382400001.0
2006-07-31 09:35:00,145.976,145.997,145.949,145.985,453999999.0
2006-07-31 09:40:00,145.986,146.029,145.972,145.985,502900004.0
2006-07-31 09:45:00,145.976,145.976,145.87,145.874,545399996.0
2006-07-31 09:50:00,145.869,145.927,145.863,145.915,418800002.0
2006-07-31 09:55:00,145.901,145.944,145.871,145.944,374799997.0
2006-07-31 10:00:00,145.932,145.957,145.917,145.923,436599995.0
2006-07-31 10:05:00,145.921,145.963,145.903,145.963,311600005.0
2006-07-31 10:10:00,145.973,145.973,145.939,145.965,534199990.0
2006-07-31 10:15:00,145.963,145.971,145.909,145.915,479099996.0
2006-07-31 10:20:00,145.906,145.931,145.871,145.877,629400006.0
2006-07-31 10:25:00,145.88,145.885,145.845,145.853,562699998.0
2006-07-31 10:30:00,145.845,145.845,145.788,145.793,467599999.0
2006-07-31 10:35:00,145.801,145.825,145.779,145.787,439799999.0
2006-07-31 10:40:00,145.784,145.785,145.727,145.761,488300001.0
2006-07-31 10:45:00,145.765,145.771,145.726,145.766,520000000.0
2006-07-31 10:50:00,145.763,145.787,145.726,145.747,555400001.0
2006-07-31 10:55:00,145.761,145.774,145.74,145.748,551799999.0
2006-07-31 11:00:00,145.75,145.77,145.742,145.767,552399999.0
2006-07-31 11:05:00,145.775,145.872,145.756,145.863,441400002.0
2006-07-31 11:10:00,145.859,145.962,145.857,145.959,545699998.0
2006-07-31 11:15:00,145.946,145.974,145.917,145.928,614199997.0
2006-07-31 11:20:00,145.929,145.945,145.919,145.924,483800001.0
2006-07-31 11:25:00,145.928,145.991,145.923,145.979,536599996.0
2006-07-31 11:30:00,145.983,146.001,145.952,145.962,558899998.0
2006-07-31 11:35:00,145.957,145.959,145.869,145.892,429500000.0
2006-07-31 11:40:00,145.886,145.907,145.878,145.889,558900002.0
2006-07-31 11:45:00,145.884,145.897,145.859,145.893,385500000.0
2006-07-31 11:50:00,145.884,145.918,145.879,145.916,317600001.0
2006-07-31 11:55:00,145.922,145.928,145.908,145.925,548000000.0
2006-07-31 12:00:00,145.924,145.929,145.873,145.875,428700002.0
2006-07-31 12:05:00,145.877,145.883,145.824,145.855,547600005.0
2006-07-31 12:10:00,145.863,145.882,145.837,145.85,403899996.0
2006-07-31 12:15:00,145.849,145.88,145.835,145.855,407100003.0
2006-07-31 12:20:00,145.848,145.856,145.822,145.852,467500004.0
2006-07-31 12:25:00,145.857,145.884,145.817,145.86,528900001.0
2006-07-31 12:30:00,145.86,145.887,145.833,145.847,407699997.0
2006-07-31 12:35:00,145.842,145.89,145.823,145.887,356899998.0
2006-07-31 12:40:00,145.881,145.893,145.8,145.811,515700000.0
2006-07-31 12:45:00,145.831,145.847,145.816,145.84,409099998.0
2006-07-31 12:50:00,145.841,145.867,145.827,145.851,388900001.0
2006-07-31 12:55:00,145.848,145.887,145.84,145.887,571899999.0
2006-07-31 13:00:00,145.884,145.896,145.868,145.868,461599996.0
2006-07-31 13:05:00,145.844,145.873,145.822,145.873,330799997.0
2006-07-31 13:10:00,145.867,145.875,145.846,145.875,604799993.0
2006-07-31 13:15:00,145.871,145.885,145.844,145.849,469499998.0
2006-07-31 13:20:00,145.869,145.874,145.837,145.86,379099997.0
2006-07-31 13:25:00,145.86,145.878,145.819,145.827,445300002.0
2006-07-31 13:30:00,145.83,145.871,145.83,145.867,508699996.0
2006-07-31 13:35:00,145.86,145.921,145.86,145.921,509999998.0
2006-07-31 13:40:00,145.918,145.929,145.859,145.874,587299999.0
2006-07-31 13:45:00,145.876,145.876,145.835,145.84,448899999.0
2006-07-31 13:50:00,145.845,145.911,145.845,145.911,392999997.0
2006-07-31 13:55:00,145.928,145.934,145.839,145.839,372099999.0
2006-07-31 14:00:00,145.848,145.894,145.845,145.874,388199995.0
2006-07-31 14:05:00,145.866,145.901,145.828,145.837,549600005.0
2006-07-31 14:10:00,145.843,145.86,145.795,145.795,400199998.0
2006-07-31 14:15:00,145.78,145.84,145.772,145.84,496300002.0
2006-07-31 14:20:00,145.838,145.853,145.799,145.813,440499999.0
2006-07-31 14:25:00,145.812,145.871,145.8,145.849,331299997.0
2006-07-31 14:30:00,145.844,145.879,145.839,145.854,485099997.0
2006-07-31 14:35:00,145.851,145.887,145.845,145.87,520199999.0
2006-07-31 14:40:00,145.872,145.879,145.833,145.879,394700001.0
2006-07-31 14:45:00,145.872,145.908,145.856,145.885,555399998.0
2006-07-31 14:50:00,145.898,145.925,145.855,145.885,380699997.0
2006-07-31 14:55:00,145.883,145.969,145.883,145.968,596200004.0
2006-07-31 15:00:00,145.983,145.985,145.916,145.95,476799996.0
2006-07-31 15:05:00,145.952,145.985,145.945,145.963,459400000.0
2006-07-31 15:10:00,145.972,145.984,145.94,145.941,779799998.0
2006-07-31 15:15:00,145.933,145.993,145.932,145.983,512100005.0
2006-07-31 15:20:00,145.974,145.991,145.964,145.979,344800003.0
2006-07-31 15:25:00,145.987,145.991,145.95,145.958,572500002.0
2006-07-31 15:30:00,145.957,145.984,145.955,145.984,394200001.0
2006-07-31 15:35:00,145.981,145.988,145.955,145.98,623399999.0
2006-07-31 15:40:00,145.982,145.982,145.93,145.952,400200002.0
2006-07-31 15:45:00,145.958,145.971,145.944,145.944,317399997.0
2006-07-31 15:50:00,145.948,145.963,145.914,145.922,384900000.0
2006-07-31 15:55:00,145.928,145.942,145.841,145.906,393599995.0
2006-07-31 16:00:00,145.891,145.906,145.852,145.905,508200000.0
2006-07-31 16:05:00,145.908,145.934,145.871,145.913,440900002.0
2006-07-31 16:10:00,145.915,145.915,145.87,145.878,461399996.0
2006-07-31 16:15:00,145.872,145.892,145.86,145.867,482099998.0
2006-07-31 16:20:00,145.879,145.954,145.879,145.938,436599997.0
2006-07-31 16:25:00,145.944,145.969,145.932,145.958,415800000.0
2006-07-31 16:30:00,145.97,145.981,145.937,145.961,515899994.0
2006-07-31 16:35:00,145.975,146.02,145.957,146.007,426000003.0
2006-07-31 16:40:00,146.005,146.018,145.91,145.938,539700006.0
2006-07-31 16:45:00,145.939,145.963,145.927,145.955,487799994.0
2006-07-31 16:50:00,145.955,146.007,145.93,146.006,541299999.0
2006-07-31 16:55:00,146.021,146.063,145.974,146.029,393100002.0
2006-07-31 17:00:00,146.017,146.032,145.946,145.96,404899999.0
2006-07-31 17:05:00,145.96,145.998,145.944,145.992,361000000.0
2006-07-31 17:10:00,145.984,146.003,145.949,145.963,496600001.0
2006-07-31 17:15:00,145.956,145.983,145.934,145.937,409000002.0
2006-07-31 17:20:00,145.934,145.968,145.934,145.945,388399998.0
2006-07-31 17:25:00,145.937,145.949,145.908,145.918,340499996.0
2006-07-31 17:30:00,145.914,145.934,145.899,145.913,577599999.0
2006-07-31 17:35:00,145.925,145.968,145.912,145.968,271300001.0
2006-07-31 17:40:00,145.968,145.98,145.944,145.97,590599995.0
2006-07-31 17:45:00,145.97,146.018,145.95,146.006,250000000.0
2006-07-31 17:50:00,146.021,146.064,146.013,146.031,485699999.0
2006-07-31 17:55:00,146.03,146.064,146.03,146.051,438499997.0
2006-07-31 18:00:00,146.056,146.077,146.034,146.073,6906699987.0
2006-07-31 18:05:00,146.077,146.09,146.065,146.088,7590599989.0
2006-07-31 18:10:00,146.099,146.199,146.099,146.175,5165100021.0
2006-07-31 18:15:00,146.193,146.198,146.118,146.132,5329900004.0
2006-07-31 18:20:00,146.13,146.152,146.12,146.127,6302499989.0
2006-07-31 18:25:00,146.13,146.139,146.11,146.128,4615099993.0
2006-07-31 18:30:00,146.125,146.155,146.114,146.135,5369099980.0
2006-07-31 18:35:00,146.14,146.153,146.112,146.144,2994699995.0
2006-07-31 18:40:00,146.14,146.219,146.137,146.205,2377300005.0
2006-07-31 18:45:00,146.196,146.316,146.174,146.309,2382000009.0
2006-07-31 18:50:00,146.313,146.313,146.251,146.285,3885099991.0
2006-07-31 18:55:00,146.284,146.302,146.241,146.299,3461399995.0
2006-07-31 19:00:00,146.295,146.39,146.294,146.375,2220699998.0
2006-07-31 19:05:00,146.384,146.399,146.346,146.369,4001300006.0
2006-07-31 19:10:00,146.374,146.434,146.347,146.412,1258800003.0
2006-07-31 19:15:00,146.408,146.431,146.374,146.4,2862399991.0
2006-07-31 19:20:00,146.405,146.43,146.38,146.41,2611800001.0
2006-07-31 19:25:00,146.408,146.526,146.405,146.49,3280700004.0
2006-07-31 19:30:00,146.494,146.559,146.489,146.545,3593899995.0
2006-07-31 19:35:00,146.549,146.592,146.528,146.536,2229499994.0
2006-07-31 19:40:00,146.535,146.535,146.457,146.506,2419699998.0
2006-07-31 19:45:00,146.506,146.52,146.485,146.501,1791400006.0
2006-07-31 19:50:00,146.502,146.512,146.467,146.487,1891299998.0
2006-07-31 19:55:00,146.487,146.489,146.451,146.459,2441399992.0
2006-07-31 20:00:00,146.462,146.465,146.431,146.447,1583199998.0
2006-07-31 20:05:00,146.454,146.48,146.404,146.422,2230699992.0
2006-07-31 20:10:00,146.416,146.432,146.386,146.428,2758000003.0
2006-07-31 20:15:00,146.438,146.45,146.429,146.442,2128799998.0
2006-07-31 20:20:00,146.444,146.456,146.418,146.434,1964599993.0
2006-07-31 20:25:00,146.43,146.448,146.413,146.431,3914799999.0
2006-07-31 20:30:00,146.431,146.454,146.417,146.446,5140899979.0
2006-07-31 20:35:00,146.446,146.454,146.409,146.438,3076800002.0
2006-07-31 20:40:00,146.436,146.461,146.411,146.425,2768599996.0
2006-07-31 20:45:00,146.432,146.432,146.377,146.387,2959000008.0
2006-07-31 20:50:00,146.377,146.406,146.341,146.393,2584499982.0
2006-07-31 20:55:00,146.389,146.429,146.38,146.383,4950000001.0
2006-07-31 21:00:00,146.385,146.417,146.36,146.377,4148799993.0
2006-07-31 21:05:00,146.378,146.378,146.33,146.335,2326999997.0
2006-07-31 21:10:00,146.335,146.356,146.322,146.35,2308299993.0
2006-07-31 21:15:00,146.35,146.355,146.281,146.288,3088999991.0
2006-07-31 21:20:00,146.288,146.317,146.267,146.267,3979200008.0
2006-07-31 21:25:00,146.283,146.291,146.264,146.274,1348899996.0
2006-07-31 21:30:00,146.276,146.338,146.276,146.329,1331299989.0
2006-07-31 21:35:00,146.329,146.341,146.31,146.321,932300003.0
2006-07-31 21:40:00,146.323,146.349,146.321,146.329,1858099993.0
2006-07-31 21:45:00,146.332,146.392,146.332,146.385,1403400005.0
2006-07-31 21:50:00,146.39,146.447,146.387,146.415,565899996.0
2006-07-31 21:55:00,146.418,146.434,146.41,146.42,547100002.0
2006-07-31 22:00:00,146.421,146.438,146.39,146.392,1514699994.0
2006-07-31 22:05:00,146.386,146.39,146.354,146.354,483200003.0
2006-07-31 22:10:00,146.345,146.4,146.341,146.393,609099997.0
2006-07-31 22:15:00,146.395,146.411,146.368,146.411,647599995.0
2006-07-31 22:20:00,146.412,146.444,146.393,146.406,749800006.0
2006-07-31 22:25:00,146.406,146.421,146.389,146.415,1605899996.0
2006-07-31 22:30:00,146.423,146.425,146.388,146.425,896099999.0
2006-07-31 22:35:00,146.423,146.434,146.37,146.39,1310599994.0
2006-07-31 22:40:00,146.39,146.41,146.363,146.4,1295000000.0
2006-07-31 22:45:00,146.406,146.411,146.371,146.385,1209799995.0
2006-07-31 22:50:00,146.39,146.441,146.387,146.411,1031899993.0
2006-07-31 22:55:00,146.398,146.421,146.35,146.36,871200003.0
2006-07-31 23:00:00,146.38,146.389,146.327,146.371,524800000.0
2006-07-31 23:05:00,146.368,146.403,146.325,146.382,544599997.0
2006-07-31 23:10:00,146.35,146.39,146.327,146.383,465499999.0
2006-07-31 23:15:00,146.373,146.382,146.316,146.353,478499997.0
2006-07-31 23:20:00,146.318,146.384,146.315,146.343,487100003.0
2006-07-31 23:25:00,146.367,146.373,146.303,146.352,406300002.0
2006-07-31 23:30:00,146.348,146.36,146.329,146.357,449100000.0
2006-07-31 23:35:00,146.37,146.374,146.338,146.355,387999998.0
2006-07-31 23:40:00,146.35,146.358,146.327,146.329,468300001.0
2006-07-31 23:45:00,146.324,146.324,146.308,146.312,379500003.0
2006-07-31 23:50:00,146.32,146.349,146.282,146.338,428700000.0
2006-07-31 23:55:00,146.336,146.347,146.302,146.31,564999999.0
2006-08-01 00:00:00,146.319,146.343,146.318,146.34,416200003.0
2006-08-01 00:05:00,146.34,146.341,146.32,146.338,371800000.0
2006-08-01 00:10:00,146.34,146.36,146.334,146.36,267199997.0
2006-08-01 00:15:00,146.364,146.366,146.344,146.355,517000002.0
2006-08-01 00:20:00,146.355,146.361,146.334,146.337,549799995.0
2006-08-01 00:25:00,146.35,146.374,146.339,146.365,639400007.0
2006-08-01 00:30:00,146.363,146.369,146.338,146.36,412099999.0
2006-08-01 00:35:00,146.36,146.367,146.311,146.319,391999998.0
2006-08-01 00:40:00,146.311,146.364,146.302,146.333,351800003.0
2006-08-01 00:45:00,146.334,146.35,146.306,146.325,472199996.0
2006-08-01 00:50:00,146.32,146.331,146.257,146.282,397699996.0
2006-08-01 00:55:00,146.275,146.279,146.249,146.25,584900001.0
2006-08-01 01:00:00,146.252,146.26,146.215,146.234,610500003.0
2006-08-01 01:05:00,146.224,146.26,146.209,146.26,455600000.0
2006-08-01 01:10:00,146.26,146.278,146.226,146.255,473899998.0
2006-08-01 01:15:00,146.264,146.292,146.261,146.28,497200004.0
2006-08-01 01:20:00,146.283,146.306,146.264,146.266,484499997.0
2006-08-01 01:25:00,146.284,146.301,146.249,146.266,444200001.0
2006-08-01 01:30:00,146.259,146.259,146.217,146.235,631599998.0
2006-08-01 01:35:00,146.245,146.273,146.237,146.25,483599998.0
2006-08-01 01:40:00,146.245,146.261,146.231,146.255,542599996.0
2006-08-01 01:45:00,146.253,146.287,146.248,146.273,361999999.0
2006-08-01 01:50:00,146.264,146.279,146.238,146.238,494699993.0
2006-08-01 01:55:00,146.254,146.275,146.239,146.25,389199999.0
2006-08-01 02:00:00,146.248,146.266,146.233,146.259,326000001.0
2006-08-01 02:05:00,146.262,146.294,146.251,146.257,515900001.0
2006-08-01 02:10:00,146.263,146.273,146.161,146.173,566200004.0
2006-08-01 02:15:00,146.183,146.216,146.183,146.204,378799998.0
2006-08-01 02:20:00,146.21,146.21,146.153,146.173,382499998.0
2006-08-01 02:25:00,146.165,146.208,146.165,146.196,599700002.0
2006-08-01 02:30:00,146.192,146.202,146.162,146.166,572900001.0
2006-08-01 02:35:00,146.171,146.171,146.119,146.127,593899992.0
2006-08-01 02:40:00,146.131,146.184,146.124,146.184,427700002.0
2006-08-01 02:45:00,146.183,146.206,146.163,146.188,496300002.0
2006-08-01 02:50:00,146.19,146.216,146.171,146.171,513200000.0
2006-08-01 02:55:00,146.148,146.181,146.137,146.148,595199996.0
2006-08-01 03:00:00,146.153,146.162,146.11,146.122,361800003.0
2006-08-01 03:05:00,146.123,146.147,146.107,146.138,509799999.0
2006-08-01 03:10:00,146.146,146.153,146.118,146.148,474299998.0
2006-08-01 03:15:00,146.151,146.168,146.12,146.127,534600004.0
2006-08-01 03:20:00,146.129,146.157,146.129,146.152,476999991.0
2006-08-01 03:25:00,146.153,146.153,146.115,146.125,698499999.0
2006-08-01 03:30:00,146.12,146.13,146.097,146.119,569999996.0
2006-08-01 03:35:00,146.118,146.131,146.11,146.129,447800000.0
2006-08-01 03:40:00,146.122,146.136,146.102,146.117,440599999.0
2006-08-01 03:45:00,146.131,146.143,146.093,146.093,504500001.0
2006-08-01 03:50:00,146.104,146.108,146.078,146.086,416800000.0
2006-08-01 03:55:00,146.087,146.116,146.022,146.04,446999994.0
2006-08-01 04:00:00,146.045,146.135,146.045,146.12,419199994.0
2006-08-01 04:05:00,146.123,146.169,146.123,146.167,380599998.0
2006-08-01 04:10:00,146.163,146.172,146.138,146.169,412900000.0
2006-08-01 04:15:00,146.165,146.186,146.165,146.18,313699999.0
2006-08-01 04:20:00,146.182,146.198,146.164,146.186,374099998.0
2006-08-01 04:25:00,146.173,146.208,146.173,146.198,437599999.0
2006-08-01 04:30:00,146.209,146.23,146.194,146.205,394799995.0
2006-08-01 04:35:00,146.208,146.226,146.194,146.2,279299998.0
2006-08-01 04:40:00,146.214,146.214,146.179,146.207,492500004.0
2006-08-01 04:45:00,146.207,146.253,146.197,146.253,431899997.0
2006-08-01 04:50:00,146.246,146.253,146.216,146.247,373699998.0
2006-08-01 04:55:00,146.244,146.258,146.225,146.252,599500000.0
2006-08-01 05:00:00,146.25,146.26,146.231,146.247,452299996.0
2006-08-01 05:05:00,146.247,146.271,146.242,146.271,261200001.0
2006-08-01 05:10:00,146.263,146.278,146.248,146.26,530099999.0
2006-08-01 05:15:00,146.261,146.277,146.245,146.267,510800003.0
2006-08-01 05:20:00,146.27,146.321,146.255,146.261,391800000.0
2006-08-01 05:25:00,146.258,146.293,146.248,146.293,371200002.0
2006-08-01 05:30:00,146.288,146.309,146.274,146.309,248599998.0
2006-08-01 05:35:00,146.296,146.299,146.225,146.247,305800001.0
2006-08-01 05:40:00,146.25,146.275,146.245,146.26,250099998.0
2006-08-01 05:45:00,146.26,146.262,146.232,146.237,305100003.0
2006-08-01 05:50:00,146.24,146.24,146.219,146.233,319500000.0
2006-08-01 05:55:00,146.225,146.234,146.209,146.229,447699995.0
2006-08-01 06:00:00,146.214,146.231,146.186,146.202,289499999.0
2006-08-01 06:05:00,146.222,146.222,146.143,146.151,558800002.0
2006-08-01 06:10:00,146.158,146.179,146.143,146.158,468399996.0
2006-08-01 06:15:00,146.158,146.16,146.132,146.137,267499999.0
2006-08-01 06:20:00,146.141,146.154,146.123,146.138,445899997.0
2006-08-01 06:25:00,146.142,146.148,146.117,146.128,358399998.0
2006-08-01 06:30:00,146.122,146.126,146.094,146.1,485300002.0
2006-08-01 06:35:00,146.105,146.128,146.102,146.117,452799996.0
2006-08-01 06:40:00,146.112,146.123,146.071,146.071,432100001.0
2006-08-01 06:45:00,146.062,146.073,146.04,146.052,518599999.0
2006-08-01 06:50:00,146.058,146.076,146.036,146.059,495200002.0
2006-08-01 06:55:00,146.051,146.056,146.02,146.028,539000003.0
2006-08-01 07:00:00,146.033,146.075,146.021,146.075,445200001.0
2006-08-01 07:05:00,146.065,146.089,146.009,146.025,619299998.0
2006-08-01 07:10:00,146.027,146.075,146.009,146.041,536600004.0
2006-08-01 07:15:00,146.021,146.046,146.002,146.006,613200000.0
2006-08-01 07:20:00,146.007,146.018,145.942,145.96,455399999.0
2006-08-01 07:25:00,145.953,145.97,145.91,145.963,469200003.0
2006-08-01 07:30:00,145.963,145.973,145.947,145.965,532700004.0
2006-08-01 07:35:00,145.959,145.966,145.923,145.93,458199999.0
2006-08-01 07:40:00,145.927,145.938,145.888,145.921,469799999.0
2006-08-01 07:45:00,145.911,145.962,145.911,145.957,505199996.0
2006-08-01 07:50:00,145.958,145.979,145.94,145.959,409199997.0
2006-08-01 07:55:00,145.965,145.982,145.904,145.923,519299996.0
2006-08-01 08:00:00,145.924,145.931,145.886,145.906,542100004.0
2006-08-01 08:05:00,145.916,145.946,145.914,145.929,418099997.0
2006-08-01 08:10:00,145.943,145.967,145.933,145.938,441500004.0
2006-08-01 08:15:00,145.939,145.96,145.934,145.948,371100002.0
2006-08-01 08:20:00,145.947,145.96,145.924,145.945,431899998.0
2006-08-01 08:25:00,145.939,145.939,145.879,145.919,540399999.0
2006-08-01 08:30:00,145.926,146.0,145.926,146.0,541899992.0
2006-08-01 08:35:00,145.984,146.064,145.979,146.059,549799997.0
2006-08-01 08:40:00,146.059,146.104,146.032,146.103,453499998.0
2006-08-01 08:45:00,146.093,146.093,146.049,146.086,472999999.0
2006-08-01 08:50:00,146.095,146.112,146.075,146.104,674200002.0
2006-08-01 08:55:00,146.099,146.111,146.069,146.095,632399997.0
2006-08-01 09:00:00,146.098,146.114,146.062,146.08,435700000.0
2006-08-01 09:05:00,146.08,146.091,146.06,146.073,397499995.0
2006-08-01 09:10:00,146.063,146.071,146.036,146.047,506300001.0
2006-08-01 09:15:00,146.047,146.066,146.037,146.043,445199998.0
2006-08-01 09:20:00,146.037,146.075,146.037,146.045,587699996.0
2006-08-01 09:25:00,146.043,146.071,146.03,146.03,525500000.0
2006-08-01 09:30:00,146.032,146.078,146.024,146.07,468099999.0
2006-08-01 09:35:00,146.072,146.078,146.021,146.033,370899997.0
2006-08-01 09:40:00,146.032,146.033,146.005,146.023,412500000.0
2006-08-01 09:45:00,146.027,146.051,146.011,146.035,451400002.0
2006-08-01 09:50:00,146.044,146.092,146.044,146.057,443900001.0
2006-08-01 09:55:00,146.055,146.122,146.053,146.12,429099996.0
2006-08-01 10:00:00,146.124,146.146,146.106,146.144,404499997.0
2006-08-01 10:05:00,146.15,146.189,146.129,146.182,379299999.0
2006-08-01 10:10:00,146.183,146.19,146.159,146.16,471200004.0
2006-08-01 10:15:00,146.163,146.187,146.163,146.179,421100000.0
2006-08-01 10:20:00,146.173,146.176,146.144,146.147,581499996.0
2006-08-01 10:25:00,146.145,146.162,146.095,146.12,528499994.0
2006-08-01 10:30:00,146.117,146.16,146.095,146.105,504100001.0
2006-08-01 10:35:00,146.087,146.16,146.081,146.16,465500000.0
2006-08-01 10:40:00,146.163,146.222,146.154,146.21,505999999.0
2006-08-01 10:45:00,146.215,146.226,146.15,146.157,558500000.0
2006-08-01 10:50:00,146.158,146.177,146.137,146.161,601699998.0
2006-08-01 10:55:00,146.159,146.189,146.137,146.168,473399995.0
2006-08-01 11:00:00,146.182,146.195,146.144,146.144,444699996.0
2006-08-01 11:05:00,146.152,146.154,146.132,146.147,412299998.0
2006-08-01 11:10:00,146.145,146.158,146.132,146.139,389600000.0
2006-08-01 11:15:00,146.125,146.142,146.113,146.135,519300004.0
2006-08-01 11:20:00,146.131,146.15,146.131,146.139,412299999.0
2006-08-01 11:25:00,146.137,146.161,146.126,146.159,471099998.0
2006-08-01 11:30:00,146.16,146.178,146.15,146.16,633700008.0
2006-08-01 11:35:00,146.16,146.21,146.15,146.21,629100002.0
2006-08-01 11:40:00,146.204,146.231,146.178,146.181,535700003.0
2006-08-01 11:45:00,146.18,146.227,146.147,146.226,464099999.0
2006-08-01 11:50:00,146.21,146.249,146.184,146.245,370599999.0
2006-08-01 11:55:00,146.249,146.262,146.207,146.208,558900000.0
2006-08-01 12:00:00,146.19,146.206,146.166,146.191,535599999.0
2006-08-01 12:05:00,146.191,146.202,146.171,146.184,616999995.0
2006-08-01 12:10:00,146.192,146.192,146.133,146.176,545499998.0
2006-08-01 12:15:00,146.179,146.198,146.167,146.198,414599997.0
2006-08-01 12:20:00,146.189,146.194,146.178,146.186,415199998.0
2006-08-01 12:25:00,146.193,146.217,146.19,146.201,484700000.0
2006-08-01 12:30:00,146.202,146.208,146.143,146.16,442000001.0
2006-08-01 12:35:00,146.166,146.202,146.164,146.2,269499998.0
2006-08-01 12:40:00,146.201,146.235,146.19,146.212,519300000.0
2006-08-01 12:45:00,146.238,146.312,146.238,146.283,444399998.0
2006-08-01 12:50:00,146.295,146.366,146.288,146.362,428899999.0
2006-08-01 12:55:00,146.361,146.386,146.345,146.356,659300000.0
2006-08-01 13:00:00,146.368,146.407,146.338,146.397,611400003.0
2006-08-01 13:05:00,146.395,146.434,146.382,146.417,483400004.0
2006-08-01 13:10:00,146.42,146.485,146.417,146.483,568899992.0
2006-08-01 13:15:00,146.482,146.513,146.456,146.467,608100009.0
2006-08-01 13:20:00,146.467,146.477,146.418,146.452,460500001.0
2006-08-01 13:25:00,146.447,146.455,146.43,146.452,498399992.0
2006-08-01 13:30:00,146.453,146.456,146.424,146.432,481799998.0
2006-08-01 13:35:00,146.422,146.453,146.418,146.441,620799991.0
2006-08-01 13:40:00,146.443,146.469,146.431,146.445,599100000.0
2006-08-01 13:45:00,146.445,146.451,146.382,146.382,300600001.0
2006-08-01 13:50:00,146.355,146.412,146.355,146.407,366499999.0
2006-08-01 13:55:00,146.394,146.422,146.391,146.397,319100001.0
2006-08-01 14:00:00,146.406,146.409,146.338,146.345,442500003.0
2006-08-01 14:05:00,146.342,146.388,146.322,146.375,434899997.0
2006-08-01 14:10:00,146.376,146.385,146.356,146.384,509200002.0
2006-08-01 14:15:00,146.38,146.397,146.355,146.355,439899999.0
2006-08-01 14:20:00,146.348,146.373,146.333,146.342,501200005.0
2006-08-01 14:25:00,146.353,146.412,146.344,146.347,480199999.0
2006-08-01 14:30:00,146.407,146.477,146.367,146.373,516399997.0
2006-08-01 14:35:00,146.389,146.519,146.381,146.469,553900006.0
2006-08-01 14:40:00,146.464,146.562,146.434,146.556,417599997.0
2006-08-01 14:45:00,146.556,146.614,146.537,146.552,450299995.0
2006-08-01 14:50:00,146.539,146.539,146.467,146.486,497700004.0
2006-08-01 14:55:00,146.483,146.568,146.483,146.563,479499999.0
2006-08-01 15:00:00,146.568,146.66,146.542,146.644,567799992.0
2006-08-01 15:05:00,146.645,146.682,146.64,146.657,430499999.0
2006-08-01 15:10:00,146.666,146.737,146.666,146.705,505500000.0
2006-08-01 15:15:00,146.706,146.707,146.672,146.682,430499998.0
2006-08-01 15:20:00,146.681,146.683,146.647,146.66,589199995.0
2006-08-01 15:25:00,146.666,146.69,146.611,146.611,489200002.0
2006-08-01 15:30:00,146.612,146.634,146.59,146.595,485799997.0
2006-08-01 15:35:00,146.602,146.682,146.582,146.682,480700000.0
2006-08-01 15:40:00,146.698,146.703,146.637,146.638,444799997.0
2006-08-01 15:45:00,146.642,146.712,146.635,146.711,461899993.0
2006-08-01 15:50:00,146.701,146.729,146.655,146.655,453500000.0
2006-08-01 15:55:00,146.657,146.665,146.408,146.56,415000000.0
2006-08-01 16:00:00,146.622,146.812,146.461,146.795,394600000.0
2006-08-01 16:05:00,146.782,146.794,146.728,146.748,523199995.0
2006-08-01 16:10:00,146.742,146.742,146.462,146.554,504000004.0
2006-08-01 16:15:00,146.61,146.735,146.407,146.71,542599995.0
2006-08-01 16:20:00,146.704,146.772,146.688,146.711,354199999.0
2006-08-01 16:25:00,146.718,146.823,146.711,146.799,585600002.0
2006-08-01 16:30:00,146.807,146.863,146.798,146.847,502499995.0
2006-08-01 16:35:00,146.855,146.871,146.823,146.854,384399998.0
2006-08-01 16:40:00,146.845,146.849,146.809,146.812,637800005.0
2006-08-01 16:45:00,146.823,146.863,146.759,146.779,622700004.0
2006-08-01 16:50:00,146.793,146.813,146.734,146.795,390499997.0
2006-08-01 16:55:00,146.79,146.801,146.722,146.722,438200001.0
2006-08-01 17:00:00,146.716,146.745,146.693,146.701,590000002.0
2006-08-01 17:05:00,146.68,146.715,146.655,146.71,385700000.0
2006-08-01 17:10:00,146.707,146.776,146.696,146.745,498999999.0
2006-08-01 17:15:00,146.745,146.811,146.745,146.792,441999997.0
2006-08-01 17:20:00,146.792,146.822,146.768,146.815,611199993.0
2006-08-01 17:25:00,146.821,146.836,146.774,146.793,408299998.0
2006-08-01 17:30:00,146.787,146.824,146.773,146.82,417099999.0
2006-08-01 17:35:00,146.809,146.82,146.763,146.788,397299995.0
2006-08-01 17:40:00,146.768,146.825,146.768,146.81,504899998.0
2006-08-01 17:45:00,146.81,146.822,146.801,146.802,487700000.0
2006-08-01 17:50:00,146.809,146.844,146.792,146.84,650299994.0
2006-08-01 17:55:00,146.817,146.879,146.808,146.87,477599997.0
2006-08-01 18:00:00,146.873,146.953,146.852,146.935,7399299987.0
2006-08-01 18:05:00,146.943,146.961,146.829,146.897,7560499974.0
2006-08-01 18:10:00,146.91,146.96,146.859,146.859,5447899994.0
2006-08-01 18:15:00,146.851,146.962,146.789,146.932,5814699994.0
2006-08-01 18:20:00,146.923,146.953,146.888,146.919,6641199992.0
2006-08-01 18:25:00,146.932,146.961,146.89,146.937,4342799991.0
2006-08-01 18:30:00,146.935,146.975,146.921,146.947,5803799974.0
2006-08-01 18:35:00,146.953,146.981,146.934,146.937,3480799997.0
2006-08-01 18:40:00,146.937,146.989,146.937,146.958,2980099992.0
2006-08-01 18:45:00,146.96,146.989,146.96,146.978,2460100005.0
2006-08-01 18:50:00,146.971,146.979,146.895,146.915,4000600003.0
2006-08-01 18:55:00,146.915,146.978,146.904,146.962,3645799985.0
2006-08-01 19:00:00,146.95,146.961,146.909,146.933,1874499997.0
2006-08-01 19:05:00,146.943,146.968,146.927,146.94,3767399984.0
2006-08-01 19:10:00,146.94,146.94,146.893,146.893,1694899991.0
2006-08-01 19:15:00,146.89,146.956,146.89,146.942,2688000000.0
2006-08-01 19:20:00,146.94,146.956,146.907,146.923,2869300003.0
2006-08-01 19:25:00,146.922,146.954,146.911,146.944,3215099987.0
2006-08-01 19:30:00,146.948,146.971,146.933,146.941,3939899981.0
2006-08-01 19:35:00,146.94,146.976,146.901,146.909,2915199981.0
2006-08-01 19:40:00,146.908,146.917,146.885,146.898,2327999996.0
2006-08-01 19:45:00,146.898,146.911,146.887,146.907,1935799988.0
2006-08-01 19:50:00,146.902,146.918,146.883,146.907,1951799991.0
2006-08-01 19:55:00,146.912,146.925,146.904,146.913,2916899991.0
2006-08-01 20:00:00,146.918,146.924,146.897,146.903,1559399994.0
2006-08-01 20:05:00,146.9,146.911,146.876,146.901,2930900000.0
2006-08-01 20:10:00,146.893,146.917,146.886,146.904,2493399990.0
2006-08-01 20:15:00,146.914,146.949,146.906,146.921,2305999993.0
2006-08-01 20:20:00,146.925,146.935,146.895,146.905,1760000003.0
2006-08-01 20:25:00,146.905,146.927,146.898,146.908,3771299999.0
2006-08-01 20:30:00,146.907,146.921,146.89,146.9,5255200002.0
2006-08-01 20:35:00,146.905,146.919,146.875,146.881,3383300012.0
2006-08-01 20:40:00,146.874,146.895,146.826,146.855,3117600000.0
2006-08-01 20:45:00,146.863,146.893,146.858,146.893,3286199995.0
2006-08-01 20:50:00,146.89,146.904,146.788,146.795,3029100001.0
2006-08-01 20:55:00,146.79,146.806,146.739,146.739,4900499996.0
2006-08-01 21:00:00,146.735,146.771,146.735,146.737,3934199985.0
2006-08-01 21:05:00,146.738,146.788,146.738,146.772,2313399996.0
2006-08-01 21:10:00,146.775,146.817,146.775,146.815,2473099987.0
2006-08-01 21:15:00,146.817,146.827,146.788,146.793,3220499978.0
2006-08-01 21:20:00,146.802,146.857,146.797,146.847,3962899996.0
2006-08-01 21:25:00,146.847,146.857,146.821,146.838,1606299999.0
2006-08-01 21:30:00,146.835,146.849,146.825,146.842,1509299997.0
2006-08-01 21:35:00,146.84,146.854,146.801,146.81,1192899996.0
2006-08-01 21:40:00,146.808,146.832,146.791,146.814,1753399997.0
2006-08-01 21:45:00,146.822,146.855,146.822,146.842,1379399996.0
2006-08-01 21:50:00,146.852,146.862,146.843,146.85,540699997.0
2006-08-01 21:55:00,146.85,146.861,146.842,146.855,543500005.0
2006-08-01 22:00:00,146.856,146.881,146.856,146.871,1299200007.0
2006-08-01 22:05:00,146.872,146.916,146.863,146.916,501099996.0
2006-08-01 22:10:00,146.922,146.936,146.921,146.929,683699997.0
2006-08-01 22:15:00,146.933,146.942,146.915,146.934,785899997.0
2006-08-01 22:20:00,146.933,146.945,146.905,146.908,879099996.0
2006-08-01 22:25:00,146.906,146.915,146.888,146.915,1328899995.0
2006-08-01 22:30:00,146.912,146.912,146.888,146.908,909599990.0
2006-08-01 22:35:00,146.907,146.948,146.898,146.925,1260400005.0
2006-08-01 22:40:00,146.925,146.94,146.899,146.917,1112199996.0
2006-08-01 22:45:00,146.92,146.925,146.905,146.92,1174099998.0
2006-08-01 22:50:00,146.924,146.952,146.924,146.944,660100000.0
2006-08-01 22:55:00,146.942,146.986,146.92,146.93,787899998.0
2006-08-01 23:00:00,146.95,146.973,146.862,146.931,544999997.0
2006-08-01 23:05:00,146.942,146.966,146.897,146.962,533900001.0
2006-08-01 23:10:00,146.95,146.952,146.884,146.931,606399998.0
2006-08-01 23:15:00,146.908,146.951,146.887,146.933,501299997.0
2006-08-01 23:20:00,146.898,146.96,146.879,146.96,546599996.0
2006-08-01 23:25:00,146.953,146.953,146.922,146.936,406000000.0
2006-08-01 23:30:00,146.934,146.941,146.903,146.909,468600000.0
2006-08-01 23:35:00,146.908,146.955,146.897,146.933,459699995.0
2006-08-01 23:40:00,146.92,146.947,146.91,146.935,379999999.0
2006-08-01 23:45:00,146.938,146.954,146.887,146.942,340800001.0
2006-08-01 23:50:00,146.952,146.981,146.947,146.972,353100000.0
2006-08-01 23:55:00,146.963,146.98,146.939,146.968,396999993.0
2006-08-02 00:00:00,146.958,146.98,146.942,146.976,541699996.0
2006-08-02 00:05:00,146.976,146.979,146.952,146.956,448800001.0
2006-08-02 00:10:00,146.95,146.953,146.916,146.919,600900001.0
2006-08-02 00:15:00,146.916,146.931,146.89,146.89,706500000.0
2006-08-02 00:20:00,146.889,146.891,146.824,146.831,497499996.0
2006-08-02 00:25:00,146.84,146.856,146.814,146.828,403799999.0
2006-08-02 00:30:00,146.834,146.835,146.804,146.813,358599999.0
2006-08-02 00:35:00,146.813,146.828,146.729,146.797,498100000.0
2006-08-02 00:40:00,146.8,146.818,146.774,146.8,487999999.0
2006-08-02 00:45:00,146.785,146.806,146.744,146.793,599800003.0
2006-08-02 00:50:00,146.781,146.815,146.781,146.798,522400000.0
2006-08-02 00:55:00,146.795,146.863,146.795,146.852,350400003.0
2006-08-02 01:00:00,146.847,146.851,146.812,146.826,483699996.0
2006-08-02 01:05:00,146.84,146.847,146.818,146.836,665400001.0
2006-08-02 01:10:00,146.832,146.834,146.797,146.802,662200000.0
2006-08-02 01:15:00,146.814,146.814,146.744,146.753,537699998.0
2006-08-02 01:20:00,146.766,146.785,146.733,146.735,405399994.0
2006-08-02 01:25:00,146.745,146.746,146.714,146.737,652100003.0
2006-08-02 01:30:00,146.739,146.797,146.739,146.778,555099999.0
2006-08-02 01:35:00,146.782,146.782,146.74,146.74,450600001.0
2006-08-02 01:40:00,146.737,146.756,146.715,146.75,396300000.0
2006-08-02 01:45:00,146.759,146.769,146.725,146.738,465700002.0
2006-08-02 01:50:00,146.732,146.747,146.679,146.679,426100001.0
2006-08-02 01:55:00,146.7,146.722,146.684,146.707,449000000.0
2006-08-02 02:00:00,146.713,146.728,146.69,146.71,526099996.0
2006-08-02 02:05:00,146.703,146.737,146.692,146.692,468400001.0
2006-08-02 02:10:00,146.692,146.713,146.673,146.69,446000000.0
2006-08-02 02:15:00,146.698,146.742,146.686,146.725,562500005.0
2006-08-02 02:20:00,146.72,146.725,146.684,146.7,489299995.0
2006-08-02 02:25:00,146.693,146.747,146.665,146.685,641299999.0
2006-08-02 02:30:00,146.672,146.689,146.634,146.669,513899999.0
2006-08-02 02:35:00,146.671,146.687,146.652,146.658,462599998.0
2006-08-02 02:40:00,146.667,146.699,146.657,146.694,452200002.0
2006-08-02 02:45:00,146.699,146.703,146.669,146.703,410700001.0
2006-08-02 02:50:00,146.688,146.734,146.681,146.734,438800001.0
2006-08-02 02:55:00,146.734,146.745,146.703,146.745,645100006.0
2006-08-02 03:00:00,146.76,146.778,146.692,146.692,439999995.0
2006-08-02 03:05:00,146.682,146.697,146.645,146.666,470800000.0
2006-08-02 03:10:00,146.681,146.699,146.649,146.661,352300000.0
2006-08-02 03:15:00,146.663,146.698,146.654,146.691,416500001.0
2006-08-02 03:20:00,146.684,146.692,146.664,146.679,418899994.0
2006-08-02 03:25:00,146.678,146.706,146.651,146.685,480599999.0
2006-08-02 03:30:00,146.681,146.734,146.681,146.717,394500002.0
2006-08-02 03:35:00,146.716,146.733,146.706,146.726,286499998.0
2006-08-02 03:40:00,146.73,146.743,146.707,146.727,835800000.0
2006-08-02 03:45:00,146.73,146.736,146.702,146.702,469600003.0
2006-08-02 03:50:00,146.68,146.72,146.676,146.707,480400000.0
2006-08-02 03:55:00,146.702,146.715,146.692,146.71,453799995.0
2006-08-02 04:00:00,146.71,146.72,146.693,146.707,401600002.0
2006-08-02 04:05:00,146.71,146.727,146.689,146.7,412499998.0
2006-08-02 04:10:00,146.698,146.71,146.675,146.71,287400000.0
2006-08-02 04:15:00,146.705,146.71,146.665,146.698,433400002.0
2006-08-02 04:20:00,146.696,146.696,146.617,146.635,533700005.0
2006-08-02 04:25:00,146.632,146.647,146.576,146.576,473599998.0
2006-08-02 04:30:00,146.576,146.576,146.538,146.546,413599996.0
2006-08-02 04:35:00,146.562,146.602,146.537,146.549,506500000.0
2006-08-02 04:40:00,146.554,146.577,146.515,146.563,391300004.0
2006-08-02 04:45:00,146.557,146.575,146.55,146.57,402899999.0
2006-08-02 04:50:00,146.562,146.589,146.558,146.565,579999997.0
2006-08-02 04:55:00,146.565,146.572,146.539,146.539,394100002.0
2006-08-02 05:00:00,146.54,146.558,146.518,146.54,497699997.0
2006-08-02 05:05:00,146.536,146.597,146.535,146.579,392299999.0
2006-08-02 05:10:00,146.579,146.612,146.566,146.59,534099995.0
2006-08-02 05:15:00,146.585,146.618,146.58,146.612,580000003.0
2006-08-02 05:20:00,146.606,146.622,146.591,146.614,525800001.0
2006-08-02 05:25:00,146.609,146.622,146.59,146.608,540200000.0
2006-08-02 05:30:00,146.603,146.603,146.572,146.585,298699997.0
2006-08-02 05:35:00,146.587,146.597,146.568,146.575,617900000.0
2006-08-02 05:40:00,146.577,146.588,146.571,146.578,448999998.0
2006-08-02 05:45:00,146.577,146.593,146.573,146.587,354700001.0
2006-08-02 05:50:00,146.601,146.616,146.591,146.61,358500003.0
2006-08-02 05:55:00,146.614,146.614,146.577,146.613,401199997.0
2006-08-02 06:00:00,146.605,146.668,146.601,146.644,551799999.0
2006-08-02 06:05:00,146.645,146.65,146.623,146.63,419000005.0
2006-08-02 06:10:00,146.632,146.638,146.573,146.582,441399999.0
2006-08-02 06:15:00,146.581,146.581,146.536,146.552,382999999.0
2006-08-02 06:20:00,146.55,146.589,146.55,146.576,423499997.0
2006-08-02 06:25:00,146.584,146.591,146.568,146.583,435000000.0
2006-08-02 06:30:00,146.585,146.603,146.577,146.582,402999999.0
2006-08-02 06:35:00,146.59,146.607,146.59,146.595,512599992.0
2006-08-02 06:40:00,146.591,146.613,146.591,146.593,389500002.0
2006-08-02 06:45:00,146.594,146.609,146.573,146.573,384599998.0
2006-08-02 06:50:00,146.572,146.595,146.561,146.564,415899997.0
2006-08-02 06:55:00,146.567,146.605,146.567,146.593,500599998.0
2006-08-02 07:00:00,146.602,146.617,146.581,146.612,735099993.0
2006-08-02 07:05:00,146.604,146.627,146.604,146.618,302799998.0
2006-08-02 07:10:00,146.621,146.636,146.606,146.631,490200000.0
2006-08-02 07:15:00,146.626,146.642,146.62,146.62,417599996.0
2006-08-02 07:20:00,146.618,146.632,146.607,146.625,394000002.0
2006-08-02 07:25:00,146.618,146.631,146.587,146.615,368600001.0
2006-08-02 07:30:00,146.6,146.623,146.536,146.571,525799999.0
2006-08-02 07:35:00,146.567,146.578,146.531,146.548,523699997.0
2006-08-02 07:40:00,146.538,146.538,146.493,146.5,468899999.0
2006-08-02 07:45:00,146.499,146.622,146.499,146.615,363599996.0
2006-08-02 07:50:00,146.626,146.671,146.601,146.66,513499998.0
2006-08-02 07:55:00,146.648,146.715,146.632,146.67,365199997.0
2006-08-02 08:00:00,146.662,146.662,146.563,146.611,485400002.0
2006-08-02 08:05:00,146.616,146.641,146.609,146.626,474799998.0
2006-08-02 08:10:00,146.642,146.648,146.62,146.637,355999999.0
2006-08-02 08:15:00,146.636,146.678,146.625,146.655,237400000.0
2006-08-02 08:20:00,146.65,146.654,146.588,146.607,555100003.0
2006-08-02 08:25:00,146.605,146.632,146.585,146.605,456899997.0
2006-08-02 08:30:00,146.603,146.65,146.596,146.65,426699999.0
2006-08-02 08:35:00,146.654,146.672,146.614,146.672,505500002.0
2006-08-02 08:40:00,146.67,146.684,146.641,146.66,429299997.0
2006-08-02 08:45:00,146.668,146.68,146.645,146.675,316700001.0
2006-08-02 08:50:00,146.696,146.784,146.696,146.775,436900000.0
2006-08-02 08:55:00,146.783,146.817,146.737,146.748,470099999.0
2006-08-02 09:00:00,146.742,146.749,146.66,146.67,441600003.0
2006-08-02 09:05:00,146.67,146.682,146.62,146.63,392999997.0
2006-08-02 09:10:00,146.623,146.655,146.621,146.625,614000002.0
2006-08-02 09:15:00,146.624,146.637,146.568,146.575,503899996.0
2006-08-02 09:20:00,146.572,146.587,146.532,146.542,367299999.0
2006-08-02 09:25:00,146.54,146.56,146.53,146.547,424500003.0
2006-08-02 09:30:00,146.541,146.575,146.533,146.563,409499996.0
2006-08-02 09:35:00,146.568,146.61,146.568,146.602,375700000.0
2006-08-02 09:40:00,146.602,146.623,146.589,146.605,536099998.0
2006-08-02 09:45:00,146.611,146.627,146.568,146.568,486299998.0
2006-08-02 09:50:00,146.568,146.599,146.567,146.593,277799996.0
2006-08-02 09:55:00,146.588,146.612,146.558,146.568,398300002.0
2006-08-02 10:00:00,146.548,146.567,146.509,146.559,389299998.0
2006-08-02 10:05:00,146.558,146.585,146.546,146.552,441199999.0
2006-08-02 10:10:00,146.56,146.57,146.548,146.56,480899996.0
2006-08-02 10:15:00,146.526,146.537,146.506,146.522,383300000.0
2006-08-02 10:20:00,146.519,146.577,146.506,146.565,511499998.0
2006-08-02 10:25:00,146.568,146.583,146.558,146.57,518499997.0
2006-08-02 10:30:00,146.573,146.577,146.5,146.5,513599996.0
2006-08-02 10:35:00,146.52,146.579,146.52,146.569,448599998.0
2006-08-02 10:40:00,146.567,146.567,146.529,146.539,443399992.0
2006-08-02 10:45:00,146.538,146.567,146.537,146.563,610100002.0
2006-08-02 10:50:00,146.572,146.587,146.553,146.565,509699999.0
2006-08-02 10:55:00,146.569,146.625,146.563,146.61,736400006.0
2006-08-02 11:00:00,146.61,146.673,146.602,146.647,345099999.0
2006-08-02 11:05:00,146.66,146.665,146.639,146.647,439100000.0
2006-08-02 11:10:00,146.644,146.676,146.634,146.665,523999996.0
2006-08-02 11:15:00,146.65,146.66,146.623,146.634,473900000.0
2006-08-02 11:20:00,146.633,146.655,146.6,146.655,468199998.0
2006-08-02 11:25:00,146.661,146.687,146.648,146.661,470500000.0
2006-08-02 11:30:00,146.676,146.691,146.589,146.603,555299994.0
2006-08-02 11:35:00,146.6,146.634,146.583,146.628,521600001.0
2006-08-02 11:40:00,146.611,146.615,146.571,146.598,548500002.0
2006-08-02 11:45:00,146.593,146.599,146.554,146.585,588299998.0
2006-08-02 11:50:00,146.564,146.579,146.55,146.553,415699995.0
2006-08-02 11:55:00,146.558,146.558,146.503,146.54,420999998.0
2006-08-02 12:00:00,146.542,146.576,146.542,146.576,518400001.0
2006-08-02 12:05:00,146.566,146.639,146.551,146.637,530400000.0
2006-08-02 12:10:00,146.652,146.662,146.627,146.643,351900000.0
2006-08-02 12:15:00,146.643,146.668,146.633,146.659,369500004.0
2006-08-02 12:20:00,146.65,146.666,146.636,146.642,371500000.0
2006-08-02 12:25:00,146.652,146.659,146.632,146.637,280000000.0
2006-08-02 12:30:00,146.631,146.643,146.613,146.632,396500002.0
2006-08-02 12:35:00,146.635,146.683,146.634,146.663,537999999.0
2006-08-02 12:40:00,146.668,146.714,146.668,146.674,491300003.0
2006-08-02 12:45:00,146.686,146.697,146.65,146.676,390999996.0
2006-08-02 12:50:00,146.678,146.708,146.647,146.708,413300005.0
2006-08-02 12:55:00,146.726,146.754,146.702,146.722,484999999.0
2006-08-02 13:00:00,146.713,146.716,146.67,146.707,431400001.0
2006-08-02 13:05:00,146.684,146.707,146.68,146.7,311099999.0
2006-08-02 13:10:00,146.692,146.714,146.672,146.705,427199997.0
2006-08-02 13:15:00,146.693,146.694,146.663,146.67,390400002.0
2006-08-02 13:20:00,146.678,146.678,146.66,146.675,429899996.0
2006-08-02 13:25:00,146.67,146.705,146.665,146.7,351199996.0
2006-08-02 13:30:00,146.702,146.705,146.69,146.705,402700005.0
2006-08-02 13:35:00,146.695,146.748,146.692,146.717,278500003.0
2006-08-02 13:40:00,146.726,146.755,146.695,146.718,387799998.0
2006-08-02 13:45:00,146.722,146.743,146.675,146.729,550999997.0
2006-08-02 13:50:00,146.703,146.772,146.686,146.743,501999998.0
2006-08-02 13:55:00,146.734,146.759,146.688,146.733,498999997.0
2006-08-02 14:00:00,146.734,146.767,146.688,146.759,375799995.0
2006-08-02 14:05:00,146.755,146.79,146.701,146.766,512100004.0
2006-08-02 14:10:00,146.773,146.849,146.749,146.849,684599996.0
2006-08-02 14:15:00,146.864,146.868,146.713,146.723,572399998.0
2006-08-02 14:20:00,146.695,146.795,146.687,146.775,607000002.0
2006-08-02 14:25:00,146.765,146.886,146.746,146.827,466299996.0
2006-08-02 14:30:00,146.857,146.859,146.786,146.81,572700001.0
2006-08-02 14:35:00,146.827,146.846,146.778,146.795,636899998.0
2006-08-02 14:40:00,146.773,146.881,146.759,146.863,498100001.0
2006-08-02 14:45:00,146.875,146.894,146.714,146.885,474799998.0
2006-08-02 14:50:00,146.896,146.929,146.886,146.907,544999997.0
2006-08-02 14:55:00,146.9,146.938,146.862,146.917,666599993.0
2006-08-02 15:00:00,146.926,146.935,146.82,146.865,429599996.0
2006-08-02 15:05:00,146.86,146.915,146.83,146.91,488300000.0
2006-08-02 15:10:00,146.878,146.912,146.81,146.821,534199998.0
2006-08-02 15:15:00,146.824,146.86,146.755,146.805,435099997.0
2006-08-02 15:20:00,146.795,146.799,146.564,146.564,790199993.0
2006-08-02 15:25:00,146.54,146.872,146.465,146.475,477400000.0
2006-08-02 15:30:00,146.47,146.475,146.465,146.47,472700001.0
2006-08-02 15:35:00,146.475,146.475,146.46,146.47,418799998.0
2006-08-02 15:40:00,146.47,146.615,146.465,146.605,406100001.0
2006-08-02 15:45:00,146.608,146.615,146.6,146.6,288199999.0
2006-08-02 15:50:00,146.61,146.706,146.605,146.706,554800005.0
2006-08-02 15:55:00,146.723,146.754,146.639,146.668,484400005.0
2006-08-02 16:00:00,146.647,146.791,146.595,146.787,439999997.0
2006-08-02 16:05:00,146.788,146.799,146.675,146.767,476599998.0
2006-08-02 16:10:00,146.769,146.769,146.581,146.674,542400005.0
2006-08-02 16:15:00,146.684,146.731,146.661,146.709,610400000.0
2006-08-02 16:20:00,146.713,146.748,146.701,146.702,492599994.0
2006-08-02 16:25:00,146.714,146.734,146.665,146.665,632099990.0
2006-08-02 16:30:00,146.674,146.724,146.659,146.707,594300002.0
2006-08-02 16:35:00,146.712,146.734,146.695,146.72,397999999.0
2006-08-02 16:40:00,146.703,146.703,146.647,146.659,485400000.0
2006-08-02 16:45:00,146.675,146.718,146.666,146.69,507999996.0
2006-08-02 16:50:00,146.694,146.705,146.67,146.691,388200002.0
2006-08-02 16:55:00,146.692,146.737,146.672,146.737,462000000.0
2006-08-02 17:00:00,146.761,146.771,146.692,146.727,537700000.0
2006-08-02 17:05:00,146.715,146.715,146.638,146.67,510399994.0
2006-08-02 17:10:00,146.663,146.673,146.628,146.656,490700000.0
2006-08-02 17:15:00,146.639,146.647,146.596,146.614,489399998.0
2006-08-02 17:20:00,146.616,146.674,146.616,146.667,528799997.0
2006-08-02 17:25:00,146.666,146.678,146.638,146.653,343099998.0
2006-08-02 17:30:00,146.65,146.693,146.645,146.69,527499999.0
2006-08-02 17:35:00,146.7,146.706,146.651,146.677,515600000.0
2006-08-02 17:40:00,146.669,146.672,146.583,146.583,605200002.0
2006-08-02 17:45:00,146.582,146.604,146.563,146.593,431899997.0
2006-08-02 17:50:00,146.585,146.61,146.571,146.59,428099998.0
2006-08-02 17:55:00,146.586,146.588,146.558,146.566,474699994.0
2006-08-02 18:00:00,146.571,146.578,146.39,146.416,5157999994.0
2006-08-02 18:05:00,146.417,146.48,146.407,146.474,7944899987.0
2006-08-02 18:10:00,146.476,146.476,146.421,146.472,5206899984.0
2006-08-02 18:15:00,146.475,146.501,146.461,146.485,5171199973.0
2006-08-02 18:20:00,146.483,146.494,146.446,146.469,6237199989.0
2006-08-02 18:25:00,146.468,146.468,146.424,146.46,4454900005.0
2006-08-02 18:30:00,146.465,146.492,146.459,146.46,4950299984.0
2006-08-02 18:35:00,146.47,146.542,146.45,146.528,2981299997.0
2006-08-02 18:40:00,146.528,146.554,146.528,146.55,2828199993.0
2006-08-02 18:45:00,146.546,146.596,146.531,146.596,2133600002.0
2006-08-02 18:50:00,146.6,146.609,146.543,146.563,3967899985.0
2006-08-02 18:55:00,146.561,146.621,146.545,146.62,3683900003.0
2006-08-02 19:00:00,146.614,146.637,146.596,146.618,1976800012.0
2006-08-02 19:05:00,146.619,146.653,146.594,146.653,4258600001.0
2006-08-02 19:10:00,146.665,146.665,146.623,146.635,1621300004.0
2006-08-02 19:15:00,146.63,146.656,146.623,146.641,2683199994.0
2006-08-02 19:20:00,146.647,146.647,146.608,146.613,2747799992.0
2006-08-02 19:25:00,146.608,146.624,146.603,146.612,3514300012.0
2006-08-02 19:30:00,146.615,146.629,146.588,146.606,3494599993.0
2006-08-02 19:35:00,146.613,146.646,146.607,146.616,2458599988.0
2006-08-02 19:40:00,146.619,146.63,146.601,146.627,2492399996.0
2006-08-02 19:45:00,146.628,146.629,146.603,146.615,1798000001.0
2006-08-02 19:50:00,146.613,146.627,146.599,146.622,2017499995.0
2006-08-02 19:55:00,146.622,146.64,146.621,146.633,2420100000.0
2006-08-02 20:00:00,146.636,146.649,146.615,146.624,1660300001.0
2006-08-02 20:05:00,146.625,146.632,146.614,146.623,2565099985.0
2006-08-02 20:10:00,146.617,146.642,146.616,146.618,2507099992.0
2006-08-02 20:15:00,146.621,146.626,146.587,146.6,2195699988.0
2006-08-02 20:20:00,146.606,146.621,146.579,146.59,1985999987.0
2006-08-02 20:25:00,146.581,146.593,146.555,146.575,3783399985.0
2006-08-02 20:30:00,146.57,146.588,146.56,146.58,4861399999.0
2006-08-02 20:35:00,146.58,146.607,146.572,146.593,2864300002.0
2006-08-02 20:40:00,146.59,146.621,146.589,146.602,3051800008.0
2006-08-02 20:45:00,146.605,146.62,146.592,146.618,3464700000.0
2006-08-02 20:50:00,146.616,146.638,146.603,146.617,2761699991.0
2006-08-02 20:55:00,146.607,146.63,146.59,146.628,4979100013.0
2006-08-02 21:00:00,146.628,146.672,146.612,146.653,3662999992.0
2006-08-02 21:05:00,146.655,146.664,146.639,146.65,2674499999.0
2006-08-02 21:10:00,146.651,146.656,146.594,146.628,2130199989.0
2006-08-02 21:15:00,146.63,146.642,146.595,146.608,2640199994.0
2006-08-02 21:20:00,146.613,146.646,146.604,146.63,3769499996.0
2006-08-02 21:25:00,146.643,146.655,146.568,146.577,1789800004.0
2006-08-02 21:30:00,146.577,146.588,146.551,146.552,1380100004.0
2006-08-02 21:35:00,146.55,146.573,146.51,146.525,973699995.0
2006-08-02 21:40:00,146.523,146.542,146.496,146.535,1778599992.0
2006-08-02 21:45:00,146.54,146.56,146.52,146.52,1571599997.0
2006-08-02 21:50:00,146.519,146.546,146.518,146.54,560900002.0
2006-08-02 21:55:00,146.548,146.561,146.523,146.533,505199998.0
2006-08-02 22:00:00,146.534,146.558,146.522,146.525,1389200001.0
2006-08-02 22:05:00,146.525,146.549,146.506,146.519,575200002.0
2006-08-02 22:10:00,146.531,146.621,146.531,146.604,719599991.0
2006-08-02 22:15:00,146.607,146.621,146.55,146.555,786400004.0
2006-08-02 22:20:00,146.554,146.561,146.543,146.548,840599993.0
2006-08-02 22:25:00,146.547,146.566,146.53,146.564,1419499992.0
2006-08-02 22:30:00,146.553,146.554,146.519,146.553,795800004.0
2006-08-02 22:35:00,146.555,146.598,146.552,146.584,1422799998.0
2006-08-02 22:40:00,146.582,146.59,146.552,146.557,1297699993.0
2006-08-02 22:45:00,146.56,146.588,146.552,146.582,1115100001.0
2006-08-02 22:50:00,146.583,146.598,146.557,146.569,756600001.0
2006-08-02 22:55:00,146.577,146.627,146.561,146.615,550400000.0
2006-08-02 23:00:00,146.635,146.635,146.53,146.531,581799999.0
2006-08-02 23:05:00,146.547,146.621,146.547,146.587,378199996.0
2006-08-02 23:10:00,146.579,146.62,146.547,146.59,551600003.0
2006-08-02 23:15:00,146.588,146.624,146.552,146.6,656700007.0
2006-08-02 23:20:00,146.56,146.606,146.549,146.575,514599997.0
2006-08-02 23:25:00,146.593,146.63,146.533,146.57,530299996.0
2006-08-02 23:30:00,146.63,146.63,146.597,146.617,335600003.0
2006-08-02 23:35:00,146.622,146.622,146.576,146.585,360100002.0
2006-08-02 23:40:00,146.579,146.651,146.579,146.606,295200000.0
2006-08-02 23:45:00,146.6,146.626,146.596,146.617,247600000.0
2006-08-02 23:50:00,146.623,146.639,146.61,146.625,388700000.0
2006-08-02 23:55:00,146.625,146.637,146.618,146.63,347299998.0
2006-08-03 00:00:00,146.611,146.645,146.606,146.632,435799999.0
2006-08-03 00:05:00,146.637,146.649,146.61,146.62,537199994.0
2006-08-03 00:10:00,146.621,146.621,146.55,146.55,489300000.0
2006-08-03 00:15:00,146.554,146.565,146.52,146.532,504099998.0
2006-08-03 00:20:00,146.535,146.55,146.531,146.532,434899995.0
2006-08-03 00:25:00,146.54,146.545,146.522,146.533,212500000.0
2006-08-03 00:30:00,146.536,146.548,146.508,146.508,497899996.0
2006-08-03 00:35:00,146.505,146.542,146.499,146.54,293499999.0
2006-08-03 00:40:00,146.54,146.54,146.517,146.533,349400003.0
2006-08-03 00:45:00,146.534,146.539,146.51,146.515,461599995.0
2006-08-03 00:50:00,146.509,146.54,146.509,146.535,306599999.0
2006-08-03 00:55:00,146.53,146.541,146.527,146.53,365700000.0
2006-08-03 01:00:00,146.533,146.55,146.523,146.531,445200005.0
2006-08-03 01:05:00,146.531,146.549,146.519,146.536,351300005.0
2006-08-03 01:10:00,146.531,146.547,146.517,146.534,604199995.0
2006-08-03 01:15:00,146.541,146.545,146.508,146.523,566399997.0
2006-08-03 01:20:00,146.536,146.545,146.521,146.535,499100003.0
2006-08-03 01:25:00,146.537,146.543,146.525,146.537,363900002.0
2006-08-03 01:30:00,146.535,146.582,146.523,146.573,532499999.0
2006-08-03 01:35:00,146.58,146.613,146.57,146.605,500499995.0
2006-08-03 01:40:00,146.604,146.618,146.576,146.579,431600002.0
2006-08-03 01:45:00,146.582,146.597,146.562,146.562,355999999.0
2006-08-03 01:50:00,146.537,146.557,146.522,146.522,367599996.0
2006-08-03 01:55:00,146.534,146.554,146.52,146.55,437700000.0
2006-08-03 02:00:00,146.561,146.585,146.554,146.568,475399999.0
2006-08-03 02:05:00,146.559,146.576,146.54,146.556,337999999.0
2006-08-03 02:10:00,146.563,146.588,146.563,146.564,472099999.0
2006-08-03 02:15:00,146.57,146.57,146.536,146.543,523199993.0
2006-08-03 02:20:00,146.55,146.556,146.413,146.447,383300000.0
2006-08-03 02:25:00,146.457,146.473,146.434,146.457,551400005.0
2006-08-03 02:30:00,146.455,146.474,146.448,146.455,421599998.0
2006-08-03 02:35:00,146.457,146.498,146.401,146.432,509500002.0
2006-08-03 02:40:00,146.449,146.454,146.394,146.414,551599998.0
2006-08-03 02:45:00,146.423,146.442,146.401,146.43,282500000.0
2006-08-03 02:50:00,146.445,146.458,146.39,146.428,354299999.0
2006-08-03 02:55:00,146.423,146.423,146.375,146.4,584999999.0
2006-08-03 03:00:00,146.383,146.402,146.372,146.38,382599996.0
2006-08-03 03:05:00,146.374,146.445,146.368,146.445,588799996.0
2006-08-03 03:10:00,146.454,146.454,146.379,146.422,501499998.0
2006-08-03 03:15:00,146.415,146.416,146.373,146.4,482900000.0
2006-08-03 03:20:00,146.408,146.413,146.378,146.378,629900004.0
2006-08-03 03:25:00,146.371,146.379,146.308,146.338,400300002.0
2006-08-03 03:30:00,146.343,146.358,146.281,146.292,515100003.0
2006-08-03 03:35:00,146.292,146.328,146.292,146.31,376899998.0
2006-08-03 03:40:00,146.309,146.324,146.288,146.312,556099995.0
2006-08-03 03:45:00,146.318,146.337,146.31,146.331,364700000.0
2006-08-03 03:50:00,146.337,146.349,146.328,146.349,413600001.0
2006-08-03 03:55:00,146.348,146.368,146.325,146.368,421399996.0
2006-08-03 04:00:00,146.378,146.396,146.373,146.379,252599999.0
2006-08-03 04:05:00,146.382,146.391,146.334,146.343,360300000.0
2006-08-03 04:10:00,146.346,146.355,146.33,146.355,453200001.0
2006-08-03 04:15:00,146.345,146.36,146.334,146.35,425899999.0
2006-08-03 04:20:00,146.35,146.373,146.332,146.34,452599998.0
2006-08-03 04:25:00,146.333,146.363,146.325,146.336,474899999.0
2006-08-03 04:30:00,146.35,146.373,146.343,146.368,386600000.0
2006-08-03 04:35:00,146.361,146.375,146.353,146.364,498900008.0
2006-08-03 04:40:00,146.38,146.387,146.318,146.339,463599997.0
2006-08-03 04:45:00,146.333,146.334,146.296,146.311,532099998.0
2006-08-03 04:50:00,146.313,146.315,146.287,146.292,219300002.0
2006-08-03 04:55:00,146.291,146.303,146.271,146.278,406900002.0
2006-08-03 05:00:00,146.278,146.287,146.249,146.256,594000002.0
2006-08-03 05:05:00,146.259,146.278,146.245,146.26,443699998.0
2006-08-03 05:10:00,146.258,146.273,146.243,146.244,513999994.0
2006-08-03 05:15:00,146.253,146.267,146.225,146.236,413500000.0
2006-08-03 05:20:00,146.247,146.247,146.227,146.242,524499997.0
2006-08-03 05:25:00,146.234,146.236,146.208,146.222,420500002.0
2006-08-03 05:30:00,146.225,146.23,146.202,146.214,266000002.0
2006-08-03 05:35:00,146.215,146.223,146.182,146.195,470300003.0
2006-08-03 05:40:00,146.202,146.208,146.179,146.188,309500001.0
2006-08-03 05:45:00,146.194,146.212,146.191,146.206,477500002.0
2006-08-03 05:50:00,146.208,146.218,146.201,146.21,460600002.0
2006-08-03 05:55:00,146.22,146.268,146.22,146.262,498299993.0
2006-08-03 06:00:00,146.262,146.296,146.262,146.279,366800000.0
2006-08-03 06:05:00,146.288,146.301,146.271,146.298,528799994.0
2006-08-03 06:10:00,146.296,146.301,146.275,146.279,496200001.0
2006-08-03 06:15:00,146.286,146.325,146.279,146.312,380900002.0
2006-08-03 06:20:00,146.321,146.34,146.304,146.338,520599998.0
2006-08-03 06:25:00,146.344,146.389,146.333,146.369,259999999.0
2006-08-03 06:30:00,146.365,146.42,146.363,146.407,469999998.0
2006-08-03 06:35:00,146.4,146.431,146.393,146.408,390400001.0
2006-08-03 06:40:00,146.409,146.418,146.39,146.39,686100007.0
2006-08-03 06:45:00,146.401,146.417,146.391,146.404,371099997.0
2006-08-03 06:50:00,146.404,146.404,146.383,146.386,352000000.0
2006-08-03 06:55:00,146.385,146.401,146.38,146.392,650100004.0
2006-08-03 07:00:00,146.392,146.407,146.375,146.399,468599999.0
2006-08-03 07:05:00,146.378,146.421,146.377,146.392,482899990.0
2006-08-03 07:10:00,146.394,146.402,146.362,146.37,553599997.0
2006-08-03 07:15:00,146.363,146.375,146.349,146.356,440799996.0
2006-08-03 07:20:00,146.346,146.368,146.334,146.364,413800001.0
2006-08-03 07:25:00,146.358,146.37,146.348,146.355,456900004.0
2006-08-03 07:30:00,146.352,146.4,146.352,146.4,411100003.0
2006-08-03 07:35:00,146.39,146.391,146.343,146.345,428400002.0
2006-08-03 07:40:00,146.342,146.355,146.315,146.33,618900003.0
2006-08-03 07:45:00,146.316,146.355,146.288,146.355,400200003.0
2006-08-03 07:50:00,146.361,146.405,146.35,146.405,261100002.0
2006-08-03 07:55:00,146.398,146.417,146.386,146.415,491399999.0
2006-08-03 08:00:00,146.408,146.426,146.403,146.408,492600004.0
2006-08-03 08:05:00,146.405,146.419,146.353,146.353,497799999.0
2006-08-03 08:10:00,146.358,146.365,146.323,146.335,489499994.0
2006-08-03 08:15:00,146.327,146.425,146.312,146.425,411300001.0
2006-08-03 08:20:00,146.409,146.433,146.4,146.415,608199993.0
2006-08-03 08:25:00,146.406,146.467,146.403,146.412,381299994.0
2006-08-03 08:30:00,146.414,146.426,146.381,146.42,508900007.0
2006-08-03 08:35:00,146.42,146.457,146.4,146.402,572900006.0
2006-08-03 08:40:00,146.393,146.449,146.393,146.441,535800000.0
2006-08-03 08:45:00,146.438,146.461,146.413,146.425,454399999.0
2006-08-03 08:50:00,146.436,146.448,146.43,146.432,458899995.0
2006-08-03 08:55:00,146.438,146.463,146.428,146.458,524299998.0
2006-08-03 09:00:00,146.448,146.473,146.43,146.47,286799997.0
2006-08-03 09:05:00,146.471,146.518,146.467,146.5,424799996.0
2006-08-03 09:10:00,146.478,146.488,146.451,146.47,535899997.0
2006-08-03 09:15:00,146.465,146.48,146.45,146.471,416300002.0
2006-08-03 09:20:00,146.465,146.527,146.45,146.509,477599999.0
2006-08-03 09:25:00,146.503,146.546,146.497,146.497,465199999.0
2006-08-03 09:30:00,146.496,146.512,146.485,146.486,296699999.0
2006-08-03 09:35:00,146.485,146.502,146.469,146.475,506300003.0
2006-08-03 09:40:00,146.478,146.48,146.417,146.45,542300006.0
2006-08-03 09:45:00,146.454,146.506,146.452,146.501,416999998.0
2006-08-03 09:50:00,146.498,146.509,146.482,146.49,424499999.0
2006-08-03 09:55:00,146.489,146.552,146.489,146.548,393100003.0
2006-08-03 10:00:00,146.532,146.539,146.492,146.518,482199998.0
2006-08-03 10:05:00,146.528,146.577,146.521,146.548,633799994.0
2006-08-03 10:10:00,146.549,146.561,146.527,146.535,603800008.0
2006-08-03 10:15:00,146.538,146.584,146.538,146.584,544699995.0
2006-08-03 10:20:00,146.578,146.586,146.554,146.555,550999996.0
2006-08-03 10:25:00,146.557,146.582,146.549,146.57,464899994.0
2006-08-03 10:30:00,146.576,146.577,146.523,146.523,320400001.0
2006-08-03 10:35:00,146.531,146.586,146.531,146.576,497399999.0
2006-08-03 10:40:00,146.576,146.677,146.564,146.673,536200002.0
2006-08-03 10:45:00,146.674,146.713,146.656,146.711,376599996.0
2006-08-03 10:50:00,146.708,146.711,146.678,146.698,497099999.0
2006-08-03 10:55:00,146.708,146.71,146.69,146.696,416399996.0
2006-08-03 11:00:00,146.707,146.722,146.68,146.709,440700001.0
2006-08-03 11:05:00,146.715,146.772,146.697,146.755,470700000.0
2006-08-03 11:10:00,146.745,146.798,146.745,146.77,466600004.0
2006-08-03 11:15:00,146.78,146.884,146.778,146.862,390099997.0
2006-08-03 11:20:00,146.855,146.864,146.823,146.842,504800000.0
2006-08-03 11:25:00,146.842,146.851,146.803,146.816,383999995.0
2006-08-03 11:30:00,146.818,146.919,146.815,146.867,445300002.0
2006-08-03 11:35:00,146.865,146.89,146.778,146.785,547199999.0
2006-08-03 11:40:00,146.778,146.834,146.772,146.808,483600000.0
2006-08-03 11:45:00,146.806,146.811,146.754,146.799,682799999.0
2006-08-03 11:50:00,146.787,146.826,146.76,146.819,541299995.0
2006-08-03 11:55:00,146.831,146.843,146.788,146.82,491699995.0
2006-08-03 12:00:00,146.82,146.851,146.797,146.838,578199999.0
2006-08-03 12:05:00,146.826,146.833,146.765,146.772,439099995.0
2006-08-03 12:10:00,146.781,146.781,146.722,146.73,491499998.0
2006-08-03 12:15:00,146.726,146.779,146.713,146.763,520999997.0
2006-08-03 12:20:00,146.758,146.777,146.734,146.757,353600000.0
2006-08-03 12:25:00,146.762,146.762,146.722,146.732,485200002.0
2006-08-03 12:30:00,146.732,146.785,146.732,146.769,378099998.0
2006-08-03 12:35:00,146.775,146.819,146.744,146.747,329500003.0
2006-08-03 12:40:00,146.754,146.763,146.739,146.747,399700000.0
2006-08-03 12:45:00,146.756,146.76,146.7,146.725,477799999.0
2006-08-03 12:50:00,146.73,146.736,146.698,146.712,665300002.0
2006-08-03 12:55:00,146.712,146.733,146.632,146.632,591700001.0
2006-08-03 13:00:00,146.63,146.738,146.63,146.688,451900004.0
2006-08-03 13:05:00,146.686,146.8,146.655,146.788,469999996.0
2006-08-03 13:10:00,146.782,146.89,146.772,146.89,578799994.0
2006-08-03 13:15:00,146.899,146.911,146.863,146.865,478900000.0
2006-08-03 13:20:00,146.866,146.88,146.835,146.858,440300001.0
2006-08-03 13:25:00,146.843,146.85,146.796,146.827,508400002.0
2006-08-03 13:30:00,146.824,146.844,146.801,146.815,470299998.0
2006-08-03 13:35:00,146.803,146.852,146.803,146.818,559800004.0
2006-08-03 13:40:00,146.813,146.859,146.809,146.855,469799999.0
2006-08-03 13:45:00,146.829,146.829,146.73,146.811,441199999.0
2006-08-03 13:50:00,146.812,146.856,146.797,146.805,575600000.0
2006-08-03 13:55:00,146.806,146.874,146.806,146.837,425700002.0
2006-08-03 14:00:00,146.844,146.909,146.836,146.909,482999997.0
2006-08-03 14:05:00,146.907,146.907,146.855,146.889,553799996.0
2006-08-03 14:10:00,146.889,146.889,146.8,146.8,595799999.0
2006-08-03 14:15:00,146.803,146.834,146.787,146.834,430900000.0
2006-08-03 14:20:00,146.845,146.847,146.795,146.83,446400000.0
2006-08-03 14:25:00,146.834,146.87,146.824,146.859,594300004.0
2006-08-03 14:30:00,146.858,146.898,146.851,146.893,477899994.0
2006-08-03 14:35:00,146.895,147.082,146.895,147.073,517700002.0
2006-08-03 14:40:00,147.083,147.161,147.072,147.161,576299996.0
2006-08-03 14:45:00,147.159,147.186,147.121,147.146,435699995.0
2006-08-03 14:50:00,147.143,147.181,147.102,147.18,510000004.0
2006-08-03 14:55:00,147.18,147.192,147.122,147.128,400000001.0
2006-08-03 15:00:00,147.147,147.181,147.127,147.176,531600000.0
2006-08-03 15:05:00,147.18,147.25,147.169,147.239,599800001.0
2006-08-03 15:10:00,147.238,147.318,147.232,147.303,488600003.0
2006-08-03 15:15:00,147.278,147.291,147.254,147.261,372700000.0
2006-08-03 15:20:00,147.254,147.286,147.24,147.266,497399998.0
2006-08-03 15:25:00,147.277,147.328,147.24,147.317,562399998.0
2006-08-03 15:30:00,147.322,147.324,147.285,147.286,541999999.0
2006-08-03 15:35:00,147.279,147.291,147.22,147.235,648899997.0
2006-08-03 15:40:00,147.233,147.245,147.202,147.218,335699998.0
2006-08-03 15:45:00,147.219,147.247,147.204,147.21,583099995.0
2006-08-03 15:50:00,147.208,147.233,147.178,147.187,590299995.0
2006-08-03 15:55:00,147.178,147.21,147.066,147.181,517700006.0
2006-08-03 16:00:00,147.076,147.287,147.076,147.273,342099999.0
2006-08-03 16:05:00,147.26,147.275,147.227,147.248,554100001.0
2006-08-03 16:10:00,147.255,147.26,147.227,147.255,540299997.0
2006-08-03 16:15:00,147.251,147.251,147.21,147.238,405200005.0
2006-08-03 16:20:00,147.25,147.25,147.2,147.21,382799997.0
2006-08-03 16:25:00,147.218,147.234,147.198,147.232,357499999.0
2006-08-03 16:30:00,147.235,147.321,147.217,147.288,476399999.0
2006-08-03 16:35:00,147.286,147.292,147.185,147.199,539999999.0
2006-08-03 16:40:00,147.192,147.201,147.164,147.191,584900000.0
2006-08-03 16:45:00,147.19,147.2,147.113,147.12,425499997.0
2006-08-03 16:50:00,147.117,147.212,147.1,147.19,497300005.0
2006-08-03 16:55:00,147.183,147.197,147.115,147.157,501100000.0
2006-08-03 17:00:00,147.16,147.185,147.138,147.145,557400001.0
2006-08-03 17:05:00,147.138,147.223,147.136,147.169,373200001.0
2006-08-03 17:10:00,147.176,147.195,147.1,147.125,529999999.0
2006-08-03 17:15:00,147.114,147.136,147.086,147.097,466599999.0
2006-08-03 17:20:00,147.097,147.185,147.091,147.162,564099995.0
2006-08-03 17:25:00,147.167,147.264,147.167,147.225,458299999.0
2006-08-03 17:30:00,147.243,147.289,147.239,147.262,458000006.0
2006-08-03 17:35:00,147.269,147.279,147.207,147.247,560999996.0
2006-08-03 17:40:00,147.241,147.284,147.228,147.284,547100003.0
2006-08-03 17:45:00,147.293,147.31,147.283,147.293,477499997.0
2006-08-03 17:50:00,147.297,147.3,147.236,147.26,397599999.0
2006-08-03 17:55:00,147.256,147.307,147.252,147.3,508400004.0
2006-08-03 18:00:00,147.303,147.347,147.276,147.283,6775300007.0
2006-08-03 18:05:00,147.29,147.319,147.279,147.29,7517799987.0
2006-08-03 18:10:00,147.297,147.317,147.279,147.295,5152100000.0
2006-08-03 18:15:00,147.293,147.302,147.245,147.26,5182900007.0
2006-08-03 18:20:00,147.257,147.317,147.25,147.297,6107299983.0
2006-08-03 18:25:00,147.303,147.341,147.287,147.315,4535400005.0
2006-08-03 18:30:00,147.313,147.318,147.219,147.233,5571999973.0
2006-08-03 18:35:00,147.237,147.254,147.194,147.207,3374699995.0
2006-08-03 18:40:00,147.203,147.254,147.181,147.237,3082499990.0
2006-08-03 18:45:00,147.241,147.297,147.237,147.281,2354099999.0
2006-08-03 18:50:00,147.288,147.313,147.273,147.296,3921399999.0
2006-08-03 18:55:00,147.298,147.336,147.298,147.325,3388499984.0
2006-08-03 19:00:00,147.32,147.349,147.298,147.331,1929699999.0
2006-08-03 19:05:00,147.343,147.392,147.339,147.367,3796199988.0
2006-08-03 19:10:00,147.376,147.387,147.362,147.373,1414500000.0
2006-08-03 19:15:00,147.365,147.392,147.297,147.307,2960100000.0
2006-08-03 19:20:00,147.315,147.349,147.303,147.347,2740699990.0
2006-08-03 19:25:00,147.348,147.359,147.289,147.302,3312799995.0
2006-08-03 19:30:00,147.302,147.315,147.287,147.297,3796399989.0
2006-08-03 19:35:00,147.292,147.316,147.28,147.294,2266599990.0
2006-08-03 19:40:00,147.299,147.304,147.248,147.258,2167199999.0
2006-08-03 19:45:00,147.261,147.3,147.243,147.282,1721199989.0
2006-08-03 19:50:00,147.283,147.334,147.273,147.302,2146099991.0
2006-08-03 19:55:00,147.307,147.375,147.295,147.368,2332400003.0
2006-08-03 20:00:00,147.38,147.382,147.336,147.363,1545199999.0
2006-08-03 20:05:00,147.365,147.379,147.356,147.363,2353400000.0
2006-08-03 20:10:00,147.358,147.375,147.342,147.35,2657999984.0
2006-08-03 20:15:00,147.357,147.376,147.341,147.365,2080200007.0
2006-08-03 20:20:00,147.367,147.391,147.34,147.383,1899599983.0
2006-08-03 20:25:00,147.384,147.401,147.34,147.353,3381999994.0
2006-08-03 20:30:00,147.345,147.357,147.31,147.333,5252400011.0
2006-08-03 20:35:00,147.335,147.339,147.276,147.314,2990800002.0
2006-08-03 20:40:00,147.305,147.313,147.272,147.29,3067799985.0
2006-08-03 20:45:00,147.29,147.29,147.242,147.251,3069999999.0
2006-08-03 20:50:00,147.248,147.258,147.225,147.239,2843999993.0
2006-08-03 20:55:00,147.237,147.25,147.201,147.213,4774600001.0
2006-08-03 21:00:00,147.212,147.22,147.188,147.203,3845999995.0
2006-08-03 21:05:00,147.207,147.219,147.18,147.181,2148000003.0
2006-08-03 21:10:00,147.181,147.265,147.18,147.255,2395599999.0
2006-08-03 21:15:00,147.257,147.281,147.241,147.253,3244899999.0
2006-08-03 21:20:00,147.254,147.265,147.22,147.23,3964199986.0
2006-08-03 21:25:00,147.247,147.283,147.22,147.25,1513800003.0
2006-08-03 21:30:00,147.244,147.253,147.195,147.215,1496399997.0
2006-08-03 21:35:00,147.211,147.211,147.17,147.18,1041400000.0
2006-08-03 21:40:00,147.178,147.197,147.166,147.169,1750300000.0
2006-08-03 21:45:00,147.17,147.178,147.155,147.16,1365899994.0
2006-08-03 21:50:00,147.165,147.181,147.158,147.161,580900000.0
2006-08-03 21:55:00,147.169,147.183,147.16,147.16,335800001.0
2006-08-03 22:00:00,147.161,147.209,147.161,147.209,1560699986.0
2006-08-03 22:05:00,147.212,147.23,147.193,147.212,461699998.0
2006-08-03 22:10:00,147.212,147.234,147.2,147.202,637700003.0
2006-08-03 22:15:00,147.2,147.229,147.179,147.215,607099997.0
2006-08-03 22:20:00,147.212,147.243,147.205,147.213,634799997.0
2006-08-03 22:25:00,147.213,147.222,147.181,147.205,1279999999.0
2006-08-03 22:30:00,147.205,147.211,147.194,147.202,922599997.0
2006-08-03 22:35:00,147.192,147.208,147.166,147.189,1137799997.0
2006-08-03 22:40:00,147.188,147.236,147.175,147.232,1053699990.0
2006-08-03 22:45:00,147.229,147.235,147.215,147.235,1185199994.0
2006-08-03 22:50:00,147.23,147.235,147.213,147.223,688900000.0
2006-08-03 22:55:00,147.215,147.233,147.197,147.21,663399996.0
2006-08-03 23:00:00,147.23,147.239,147.154,147.208,522900000.0
2006-08-03 23:05:00,147.201,147.216,147.142,147.193,534699997.0
2006-08-03 23:10:00,147.185,147.24,147.163,147.203,560900000.0
2006-08-03 23:15:00,147.216,147.239,147.168,147.231,528400005.0
2006-08-03 23:20:00,147.205,147.238,147.176,147.22,488499998.0
2006-08-03 23:25:00,147.209,147.218,147.188,147.211,403600004.0
2006-08-03 23:30:00,147.207,147.207,147.184,147.203,288899999.0
2006-08-03 23:35:00,147.21,147.218,147.187,147.21,435999997.0
2006-08-03 23:40:00,147.204,147.207,147.191,147.202,348300005.0
2006-08-03 23:45:00,147.199,147.203,147.154,147.154,457700003.0
2006-08-03 23:50:00,147.16,147.167,147.152,147.16,553100003.0
2006-08-03 23:55:00,147.16,147.175,147.153,147.17,307299997.0
2006-08-04 00:00:00,147.157,147.17,147.155,147.16,309699999.0
2006-08-04 00:05:00,147.162,147.17,147.15,147.16,337500000.0
2006-08-04 00:10:00,147.16,147.168,147.155,147.16,250600003.0
2006-08-04 00:15:00,147.165,147.165,147.123,147.125,627899992.0
2006-08-04 00:20:00,147.13,147.168,147.127,147.153,482700000.0
2006-08-04 00:25:00,147.16,147.2,147.155,147.174,407600005.0
2006-08-04 00:30:00,147.167,147.188,147.151,147.176,359100002.0
2006-08-04 00:35:00,147.177,147.19,147.158,147.19,375000000.0
2006-08-04 00:40:00,147.188,147.207,147.169,147.182,497600001.0
2006-08-04 00:45:00,147.183,147.239,147.182,147.222,483999998.0
2006-08-04 00:50:00,147.234,147.259,147.234,147.253,254200000.0
2006-08-04 00:55:00,147.245,147.264,147.203,147.212,642899991.0
2006-08-04 01:00:00,147.212,147.263,147.203,147.263,501900002.0
2006-08-04 01:05:00,147.26,147.26,147.222,147.249,372400002.0
2006-08-04 01:10:00,147.245,147.305,147.234,147.276,465800003.0
2006-08-04 01:15:00,147.285,147.291,147.256,147.265,568700003.0
2006-08-04 01:20:00,147.263,147.282,147.251,147.27,615700000.0
2006-08-04 01:25:00,147.275,147.303,147.265,147.282,497999997.0
2006-08-04 01:30:00,147.284,147.301,147.276,147.283,692000000.0
2006-08-04 01:35:00,147.294,147.334,147.29,147.313,369399998.0
2006-08-04 01:40:00,147.313,147.355,147.308,147.35,440700001.0
2006-08-04 01:45:00,147.351,147.375,147.338,147.375,435899996.0
2006-08-04 01:50:00,147.363,147.405,147.363,147.395,568799997.0
2006-08-04 01:55:00,147.408,147.43,147.394,147.411,550599998.0
2006-08-04 02:00:00,147.406,147.413,147.377,147.39,460299997.0
2006-08-04 02:05:00,147.4,147.451,147.4,147.435,439099998.0
2006-08-04 02:10:00,147.434,147.449,147.424,147.445,460100001.0
2006-08-04 02:15:00,147.455,147.464,147.415,147.43,574599997.0
2006-08-04 02:20:00,147.431,147.431,147.395,147.417,441899993.0
2006-08-04 02:25:00,147.411,147.417,147.381,147.403,389800000.0
2006-08-04 02:30:00,147.402,147.402,147.374,147.379,341100002.0
2006-08-04 02:35:00,147.376,147.38,147.34,147.38,522300003.0
2006-08-04 02:40:00,147.374,147.397,147.353,147.375,394499997.0
2006-08-04 02:45:00,147.379,147.404,147.374,147.391,560800004.0
2006-08-04 02:50:00,147.388,147.422,147.381,147.393,393800000.0
2006-08-04 02:55:00,147.392,147.4,147.374,147.388,452400001.0
2006-08-04 03:00:00,147.401,147.403,147.358,147.362,454000001.0
2006-08-04 03:05:00,147.357,147.365,147.335,147.365,619899997.0
2006-08-04 03:10:00,147.366,147.384,147.357,147.363,271400002.0
2006-08-04 03:15:00,147.357,147.387,147.357,147.381,591599999.0
2006-08-04 03:20:00,147.373,147.387,147.36,147.377,526500001.0
2006-08-04 03:25:00,147.379,147.411,147.379,147.397,647899998.0
2006-08-04 03:30:00,147.348,147.403,147.27,147.397,301600001.0
2006-08-04 03:35:00,147.397,147.407,147.388,147.401,302299997.0
2006-08-04 03:40:00,147.393,147.406,147.374,147.378,359799996.0
2006-08-04 03:45:00,147.384,147.39,147.348,147.367,467699996.0
2006-08-04 03:50:00,147.365,147.366,147.333,147.337,318699999.0
2006-08-04 03:55:00,147.334,147.355,147.322,147.345,331200003.0
2006-08-04 04:00:00,147.344,147.36,147.27,147.357,438000002.0
2006-08-04 04:05:00,147.356,147.374,147.349,147.365,479300005.0
2006-08-04 04:10:00,147.358,147.37,147.34,147.357,510099993.0
2006-08-04 04:15:00,147.357,147.358,147.266,147.34,336899997.0
2006-08-04 04:20:00,147.346,147.346,147.31,147.315,615999993.0
2006-08-04 04:25:00,147.313,147.325,147.3,147.316,425899997.0
2006-08-04 04:30:00,147.316,147.321,147.287,147.299,459800002.0
2006-08-04 04:35:00,147.288,147.305,147.234,147.286,566000002.0
2006-08-04 04:40:00,147.292,147.293,147.264,147.27,522500005.0
2006-08-04 04:45:00,147.275,147.288,147.236,147.268,612099998.0
2006-08-04 04:50:00,147.262,147.281,147.26,147.267,398000000.0
2006-08-04 04:55:00,147.268,147.275,147.236,147.243,494100001.0
2006-08-04 05:00:00,147.241,147.241,147.213,147.224,415299995.0
2006-08-04 05:05:00,147.227,147.244,147.179,147.206,367099996.0
2006-08-04 05:10:00,147.2,147.219,147.177,147.218,351900002.0
2006-08-04 05:15:00,147.229,147.269,147.217,147.227,480700003.0
2006-08-04 05:20:00,147.244,147.258,147.227,147.249,527999998.0
2006-08-04 05:25:00,147.253,147.275,147.241,147.264,480300003.0
2006-08-04 05:30:00,147.251,147.266,147.23,147.253,560399998.0
2006-08-04 05:35:00,147.252,147.274,147.241,147.265,364799998.0
2006-08-04 05:40:00,147.265,147.27,147.226,147.231,340899999.0
2006-08-04 05:45:00,147.228,147.241,147.216,147.222,431699997.0
2006-08-04 05:50:00,147.231,147.241,147.216,147.23,463499997.0
2006-08-04 05:55:00,147.235,147.276,147.235,147.265,376799998.0
2006-08-04 06:00:00,147.258,147.273,147.245,147.258,516899999.0
2006-08-04 06:05:00,147.269,147.274,147.243,147.262,487500000.0
2006-08-04 06:10:00,147.27,147.27,147.252,147.265,455499997.0
2006-08-04 06:15:00,147.27,147.295,147.258,147.271,436799998.0
2006-08-04 06:20:00,147.263,147.291,147.26,147.267,444099998.0
2006-08-04 06:25:00,147.272,147.277,147.252,147.265,405100000.0
2006-08-04 06:30:00,147.263,147.267,147.25,147.25,363100003.0
2006-08-04 06:35:00,147.256,147.263,147.237,147.25,488200003.0
2006-08-04 06:40:00,147.238,147.255,147.235,147.24,551300000.0
2006-08-04 06:45:00,147.239,147.247,147.225,147.237,358300000.0
2006-08-04 06:50:00,147.225,147.234,147.199,147.221,383399997.0
2006-08-04 06:55:00,147.22,147.276,147.22,147.26,593400002.0
2006-08-04 07:00:00,147.265,147.27,147.249,147.264,505499999.0
2006-08-04 07:05:00,147.252,147.283,147.25,147.26,512599998.0
2006-08-04 07:10:00,147.272,147.293,147.271,147.287,396199998.0
2006-08-04 07:15:00,147.282,147.318,147.274,147.318,330300000.0
2006-08-04 07:20:00,147.321,147.371,147.313,147.371,350299998.0
2006-08-04 07:25:00,147.372,147.38,147.343,147.347,397799997.0
2006-08-04 07:30:00,147.34,147.367,147.34,147.367,383699996.0
2006-08-04 07:35:00,147.36,147.36,147.326,147.353,396099997.0
2006-08-04 07:40:00,147.352,147.373,147.335,147.373,400599997.0
2006-08-04 07:45:00,147.377,147.407,147.374,147.395,358200006.0
2006-08-04 07:50:00,147.398,147.403,147.373,147.397,379499997.0
2006-08-04 07:55:00,147.39,147.418,147.381,147.408,542300006.0
2006-08-04 08:00:00,147.402,147.402,147.327,147.328,486600000.0
2006-08-04 08:05:00,147.332,147.336,147.286,147.286,442299997.0
2006-08-04 08:10:00,147.294,147.341,147.287,147.341,452999999.0
2006-08-04 08:15:00,147.347,147.352,147.281,147.293,390899997.0
2006-08-04 08:20:00,147.296,147.31,147.269,147.296,539699999.0
2006-08-04 08:25:00,147.283,147.286,147.224,147.224,444099997.0
2006-08-04 08:30:00,147.23,147.277,147.227,147.268,380299997.0
2006-08-04 08:35:00,147.252,147.304,147.242,147.293,537299996.0
2006-08-04 08:40:00,147.293,147.335,147.291,147.335,568299996.0
2006-08-04 08:45:00,147.338,147.399,147.325,147.372,572100001.0
2006-08-04 08:50:00,147.374,147.374,147.315,147.347,530300001.0
2006-08-04 08:55:00,147.348,147.354,147.306,147.35,541200000.0
2006-08-04 09:00:00,147.349,147.374,147.314,147.36,501999997.0
2006-08-04 09:05:00,147.358,147.396,147.346,147.383,565100001.0
2006-08-04 09:10:00,147.366,147.398,147.366,147.393,433200005.0
2006-08-04 09:15:00,147.398,147.431,147.389,147.431,351400002.0
2006-08-04 09:20:00,147.415,147.423,147.395,147.408,447099996.0
2006-08-04 09:25:00,147.403,147.437,147.391,147.391,418100000.0
2006-08-04 09:30:00,147.389,147.41,147.359,147.361,505999999.0
2006-08-04 09:35:00,147.36,147.378,147.337,147.352,391800001.0
2006-08-04 09:40:00,147.36,147.417,147.35,147.384,514100005.0
2006-08-04 09:45:00,147.389,147.401,147.371,147.381,404200000.0
2006-08-04 09:50:00,147.382,147.434,147.382,147.407,382900000.0
2006-08-04 09:55:00,147.393,147.425,147.377,147.393,492199998.0
2006-08-04 10:00:00,147.395,147.413,147.381,147.405,396799995.0
2006-08-04 10:05:00,147.408,147.425,147.404,147.415,587000004.0
2006-08-04 10:10:00,147.427,147.427,147.383,147.404,668100003.0
2006-08-04 10:15:00,147.397,147.4,147.362,147.391,466599994.0
2006-08-04 10:20:00,147.385,147.418,147.378,147.38,560499999.0
2006-08-04 10:25:00,147.372,147.384,147.352,147.378,624800001.0
2006-08-04 10:30:00,147.378,147.416,147.371,147.381,607099999.0
2006-08-04 10:35:00,147.369,147.433,147.358,147.362,498200000.0
2006-08-04 10:40:00,147.357,147.368,147.326,147.351,570699999.0
2006-08-04 10:45:00,147.353,147.369,147.323,147.33,413499995.0
2006-08-04 10:50:00,147.334,147.345,147.292,147.305,437199995.0
2006-08-04 10:55:00,147.311,147.378,147.311,147.378,435499996.0
2006-08-04 11:00:00,147.377,147.385,147.36,147.369,492499999.0
2006-08-04 11:05:00,147.376,147.397,147.358,147.39,438599998.0
2006-08-04 11:10:00,147.391,147.439,147.378,147.42,541799997.0
2006-08-04 11:15:00,147.417,147.467,147.406,147.413,441699995.0
2006-08-04 11:20:00,147.401,147.417,147.385,147.403,356699998.0
2006-08-04 11:25:00,147.407,147.49,147.399,147.456,638900005.0
2006-08-04 11:30:00,147.445,147.465,147.41,147.444,386699999.0
2006-08-04 11:35:00,147.437,147.477,147.431,147.46,427800003.0
2006-08-04 11:40:00,147.452,147.484,147.441,147.466,510199999.0
2006-08-04 11:45:00,147.468,147.483,147.437,147.462,617400000.0
2006-08-04 11:50:00,147.458,147.497,147.458,147.493,483399997.0
2006-08-04 11:55:00,147.488,147.49,147.424,147.465,590500005.0
2006-08-04 12:00:00,147.451,147.451,147.399,147.41,608899998.0
2006-08-04 12:05:00,147.41,147.484,147.41,147.466,465100001.0
2006-08-04 12:10:00,147.476,147.477,147.436,147.446,411999998.0
2006-08-04 12:15:00,147.441,147.475,147.435,147.475,661099997.0
2006-08-04 12:20:00,147.469,147.499,147.447,147.49,517299997.0
2006-08-04 12:25:00,147.499,147.514,147.484,147.509,447500000.0
2006-08-04 12:30:00,147.51,147.522,147.487,147.491,382600000.0
2006-08-04 12:35:00,147.491,147.503,147.485,147.5,467099996.0
2006-08-04 12:40:00,147.505,147.51,147.474,147.504,478900001.0
2006-08-04 12:45:00,147.518,147.542,147.478,147.532,445100007.0
2006-08-04 12:50:00,147.537,147.573,147.53,147.54,649899995.0
2006-08-04 12:55:00,147.536,147.648,147.53,147.63,519700000.0
2006-08-04 13:00:00,147.656,147.676,147.615,147.632,435599996.0
2006-08-04 13:05:00,147.638,147.638,147.592,147.623,437700001.0
2006-08-04 13:10:00,147.603,147.677,147.579,147.65,501200002.0
2006-08-04 13:15:00,147.647,147.726,147.619,147.71,588400002.0
2006-08-04 13:20:00,147.709,147.722,147.598,147.621,537800004.0
2006-08-04 13:25:00,147.629,147.655,147.606,147.647,434899999.0
2006-08-04 13:30:00,147.649,147.658,147.631,147.65,433499996.0
2006-08-04 13:35:00,147.637,147.637,147.568,147.607,456999993.0
2006-08-04 13:40:00,147.603,147.652,147.589,147.638,371200002.0
2006-08-04 13:45:00,147.631,147.645,147.584,147.593,537500001.0
2006-08-04 13:50:00,147.591,147.634,147.57,147.624,427800000.0
2006-08-04 13:55:00,147.622,147.642,147.572,147.639,271800000.0
2006-08-04 14:00:00,147.645,147.667,147.623,147.66,673799992.0
2006-08-04 14:05:00,147.657,147.663,147.623,147.644,421900001.0
2006-08-04 14:10:00,147.658,147.689,147.639,147.645,493299998.0
2006-08-04 14:15:00,147.645,147.657,147.547,147.581,577599998.0
2006-08-04 14:20:00,147.574,147.678,147.562,147.673,512699999.0
2006-08-04 14:25:00,147.663,147.666,147.551,147.665,524099994.0
2006-08-04 14:30:00,147.677,147.677,147.399,147.473,422199997.0
2006-08-04 14:35:00,147.514,147.532,147.423,147.491,610600000.0
2006-08-04 14:40:00,147.513,147.611,147.493,147.567,446200001.0
2006-08-04 14:45:00,147.577,147.606,147.48,147.48,462700002.0
2006-08-04 14:50:00,147.481,147.498,147.405,147.414,436899995.0
2006-08-04 14:55:00,147.4,147.401,147.253,147.253,624499995.0
2006-08-04 15:00:00,147.233,147.233,147.017,147.124,510400000.0
2006-08-04 15:05:00,147.107,147.167,147.103,147.139,380500001.0
2006-08-04 15:10:00,147.14,147.198,147.14,147.178,657900000.0
2006-08-04 15:15:00,147.186,147.223,147.156,147.207,297800000.0
2006-08-04 15:20:00,147.19,147.277,147.174,147.272,562000003.0
2006-08-04 15:25:00,147.284,147.299,147.248,147.299,620100000.0
2006-08-04 15:30:00,147.288,147.3,147.248,147.265,653899997.0
2006-08-04 15:35:00,147.278,147.299,147.247,147.284,873100000.0
2006-08-04 15:40:00,147.282,147.306,147.258,147.295,541900000.0
2006-08-04 15:45:00,147.307,147.383,147.278,147.366,527999999.0
2006-08-04 15:50:00,147.369,147.459,147.365,147.453,415100003.0
2006-08-04 15:55:00,147.445,147.463,147.375,147.427,557999997.0
2006-08-04 16:00:00,147.433,147.515,147.403,147.515,499900001.0
2006-08-04 16:05:00,147.516,147.525,147.457,147.493,579499999.0
2006-08-04 16:10:00,147.494,147.494,147.442,147.451,540599997.0
2006-08-04 16:15:00,147.453,147.462,147.388,147.391,661099996.0
2006-08-04 16:20:00,147.407,147.44,147.39,147.408,415300001.0
2006-08-04 16:25:00,147.411,147.416,147.375,147.399,423900002.0
2006-08-04 16:30:00,147.408,147.424,147.288,147.327,557400001.0
2006-08-04 16:35:00,147.34,147.361,147.318,147.333,412399995.0
2006-08-04 16:40:00,147.326,147.351,147.286,147.295,548700006.0
2006-08-04 16:45:00,147.303,147.31,147.255,147.26,498000001.0
2006-08-04 16:50:00,147.262,147.27,147.191,147.191,440499999.0
2006-08-04 16:55:00,147.151,147.288,147.126,147.249,431200001.0
2006-08-04 17:00:00,147.224,147.306,147.202,147.27,660900002.0
2006-08-04 17:05:00,147.269,147.288,147.233,147.244,460299991.0
2006-08-04 17:10:00,147.254,147.293,147.229,147.27,529999999.0
2006-08-04 17:15:00,147.255,147.326,147.24,147.273,542200004.0
2006-08-04 17:20:00,147.27,147.276,147.195,147.202,551099999.0
2006-08-04 17:25:00,147.204,147.227,147.167,147.184,377000000.0
2006-08-04 17:30:00,147.185,147.19,147.166,147.175,556900001.0
2006-08-04 17:35:00,147.161,147.175,147.088,147.09,491800002.0
2006-08-04 17:40:00,147.093,147.117,147.057,147.113,591600004.0
2006-08-04 17:45:00,147.113,147.149,147.104,147.142,614099999.0
2006-08-04 17:50:00,147.143,147.202,147.133,147.194,457299997.0
2006-08-04 17:55:00,147.197,147.249,147.181,147.237,467900001.0
2006-08-04 18:00:00,147.238,147.253,147.211,147.23,6341699982.0
2006-08-04 18:05:00,147.236,147.25,147.201,147.205,7944199997.0
2006-08-04 18:10:00,147.21,147.23,147.182,147.187,5393200010.0
2006-08-04 18:15:00,147.186,147.256,147.183,147.226,5054400004.0
2006-08-04 18:20:00,147.223,147.223,147.172,147.181,6112299997.0
2006-08-04 18:25:00,147.184,147.187,147.143,147.177,4527299995.0
2006-08-04 18:30:00,147.185,147.213,147.163,147.176,5375799995.0
2006-08-04 18:35:00,147.193,147.2,147.162,147.167,3548399978.0
2006-08-04 18:40:00,147.159,147.21,147.159,147.204,2807599981.0
2006-08-04 18:45:00,147.196,147.199,147.165,147.177,2117099998.0
2006-08-04 18:50:00,147.181,147.19,147.148,147.172,3525299984.0
2006-08-04 18:55:00,147.179,147.215,147.174,147.2,3381799993.0
2006-08-04 19:00:00,147.194,147.217,147.143,147.151,1961800012.0
2006-08-04 19:05:00,147.15,147.208,147.095,147.19,3737299989.0
2006-08-04 19:10:00,147.202,147.259,147.2,147.206,1282600002.0
2006-08-04 19:15:00,147.203,147.256,147.203,147.249,2740099983.0
2006-08-04 19:20:00,147.25,147.263,147.209,147.263,2657799998.0
2006-08-04 19:25:00,147.266,147.328,147.266,147.285,3459099979.0
2006-08-04 19:30:00,147.29,147.334,147.245,147.296,3611100003.0
2006-08-04 19:35:00,147.285,147.291,147.227,147.232,2281099995.0
2006-08-04 19:40:00,147.233,147.274,147.222,147.252,2555999996.0
2006-08-04 19:45:00,147.252,147.261,147.227,147.238,1739499999.0
2006-08-04 19:50:00,147.243,147.3,147.23,147.274,2160200008.0
2006-08-04 19:55:00,147.277,147.277,147.234,147.248,2506699999.0
2006-08-04 20:00:00,147.248,147.319,147.229,147.293,1754299997.0
2006-08-04 20:05:00,147.295,147.333,147.288,147.294,2644799995.0
2006-08-04 20:10:00,147.289,147.309,147.269,147.303,2742900006.0
2006-08-04 20:15:00,147.308,147.317,147.295,147.297,2144800000.0
2006-08-04 20:20:00,147.294,147.307,147.27,147.305,1805100003.0
2006-08-04 20:25:00,147.303,147.316,147.262,147.266,3600500006.0
2006-08-04 20:30:00,147.273,147.298,147.268,147.285,5454499996.0
2006-08-04 20:35:00,147.297,147.307,147.277,147.285,2972199997.0
2006-08-04 20:40:00,147.279,147.291,147.254,147.258,3233599992.0
2006-08-04 20:45:00,147.257,147.305,147.237,147.305,3127799997.0
2006-08-04 20:50:00,147.3,147.317,147.275,147.278,2922800000.0
2006-08-04 20:55:00,147.268,147.283,147.24,147.26,4954599987.0
2006-08-04 21:00:00,147.261,147.289,147.234,147.265,3738300002.0
2006-08-04 21:05:00,147.268,147.35,147.243,147.339,2300800006.0
2006-08-04 21:10:00,147.336,147.346,147.303,147.32,2185700002.0
2006-08-04 21:15:00,147.32,147.33,147.302,147.303,3009599993.0
2006-08-04 21:20:00,147.3,147.326,147.296,147.307,3699499989.0
2006-08-04 21:25:00,147.319,147.331,147.303,147.322,1694499999.0
2006-08-04 21:30:00,147.327,147.411,147.327,147.408,1624700001.0
2006-08-04 21:35:00,147.41,147.41,147.373,147.384,957499996.0
2006-08-04 21:40:00,147.385,147.388,147.356,147.356,1598999998.0
2006-08-04 21:45:00,147.355,147.364,147.35,147.355,1308400000.0
2006-08-04 21:50:00,147.359,147.359,147.323,147.342,646299998.0
2006-08-04 21:55:00,147.345,147.345,147.304,147.32,447000002.0
2006-08-04 22:00:00,147.319,147.346,147.293,147.339,1443899997.0
2006-08-04 22:05:00,147.332,147.339,147.302,147.302,641599995.0
2006-08-04 22:10:00,147.3,147.309,147.283,147.293,727799996.0
2006-08-04 22:15:00,147.297,147.313,147.295,147.313,766299994.0
2006-08-04 22:20:00,147.314,147.316,147.296,147.313,691699999.0
2006-08-04 22:25:00,147.309,147.32,147.295,147.32,1120599995.0
2006-08-04 22:30:00,147.314,147.319,147.293,147.3,806299998.0
2006-08-04 22:35:00,147.293,147.33,147.285,147.327,1368999987.0
2006-08-04 22:40:00,147.332,147.348,147.322,147.327,1148599998.0
2006-08-04 22:45:00,147.325,147.348,147.307,147.342,1034299997.0
2006-08-04 22:50:00,147.342,147.35,147.327,147.347,838599999.0
2006-08-04 22:55:00,147.34,147.342,147.284,147.299,743900002.0
2006-08-06 23:00:00,147.015,147.015,147.002,147.01,452899998.0
2006-08-06 23:05:00,147.008,147.015,147.002,147.01,331099998.0
2006-08-06 23:10:00,147.005,147.015,147.005,147.01,218999998.0
2006-08-06 23:15:00,147.01,147.015,147.0,147.01,285200002.0
2006-08-06 23:20:00,147.015,147.015,147.002,147.015,289099999.0
2006-08-06 23:25:00,147.012,147.015,147.002,147.015,431000003.0
2006-08-06 23:30:00,147.015,147.015,147.005,147.01,334900001.0
2006-08-06 23:35:00,147.027,147.066,147.027,147.06,434199997.0
2006-08-06 23:40:00,147.044,147.067,147.021,147.041,397200001.0
2006-08-06 23:45:00,147.033,147.071,147.017,147.06,328900000.0
2006-08-06 23:50:00,147.054,147.086,147.019,147.085,426699999.0
2006-08-06 23:55:00,147.085,147.102,147.07,147.1,577099998.0
2006-08-07 00:00:00,147.066,147.093,147.012,147.088,373600001.0
2006-08-07 00:05:00,147.108,147.156,147.057,147.143,385999996.0
2006-08-07 00:10:00,147.143,147.149,147.029,147.142,401500001.0
2006-08-07 00:15:00,147.141,147.141,147.116,147.133,514600000.0
2006-08-07 00:20:00,147.1,147.149,147.045,147.12,515799998.0
2006-08-07 00:25:00,147.123,147.136,147.112,147.12,285200000.0
2006-08-07 00:30:00,147.12,147.14,147.115,147.13,421999996.0
2006-08-07 00:35:00,147.098,147.132,147.043,147.109,425599996.0
2006-08-07 00:40:00,147.142,147.174,147.0,147.008,573399997.0
2006-08-07 00:45:00,147.01,147.015,147.005,147.01,522800003.0
2006-08-07 00:50:00,147.003,147.015,146.805,146.81,401499998.0
2006-08-07 00:55:00,146.805,146.818,146.805,146.805,377199994.0
2006-08-07 01:00:00,146.805,147.203,146.803,147.195,499099999.0
2006-08-07 01:05:00,147.197,147.209,147.158,147.161,411599994.0
2006-08-07 01:10:00,147.165,147.172,147.117,147.117,503499999.0
2006-08-07 01:15:00,147.128,147.133,147.09,147.096,514800002.0
2006-08-07 01:20:00,147.101,147.148,147.087,147.14,374999999.0
2006-08-07 01:25:00,147.159,147.197,147.15,147.174,401000001.0
2006-08-07 01:30:00,147.174,147.192,147.159,147.183,408900000.0
2006-08-07 01:35:00,147.19,147.19,147.158,147.165,400500000.0
2006-08-07 01:40:00,147.164,147.215,147.163,147.212,374599998.0
2006-08-07 01:45:00,147.206,147.238,147.194,147.232,450900000.0
2006-08-07 01:50:00,147.221,147.233,147.197,147.197,540800001.0
2006-08-07 01:55:00,147.207,147.215,147.178,147.2,554400003.0
2006-08-07 02:00:00,147.201,147.231,147.187,147.231,393399999.0
2006-08-07 02:05:00,147.235,147.259,147.219,147.255,371899999.0
2006-08-07 02:10:00,147.253,147.255,147.218,147.233,592499999.0
2006-08-07 02:15:00,147.24,147.258,147.229,147.24,617000002.0
2006-08-07 02:20:00,147.244,147.266,147.233,147.255,456600000.0
2006-08-07 02:25:00,147.252,147.288,147.24,147.287,454399999.0
2006-08-07 02:30:00,147.287,147.316,147.277,147.307,440200005.0
2006-08-07 02:35:00,147.307,147.309,147.261,147.268,403299997.0
2006-08-07 02:40:00,147.268,147.303,147.256,147.269,326400000.0
2006-08-07 02:45:00,147.276,147.286,147.254,147.27,490600001.0
2006-08-07 02:50:00,147.267,147.315,147.254,147.305,375100002.0
2006-08-07 02:55:00,147.312,147.312,147.288,147.288,428099998.0
2006-08-07 03:00:00,147.293,147.301,147.276,147.28,284899999.0
2006-08-07 03:05:00,147.28,147.289,147.264,147.28,497000007.0
2006-08-07 03:10:00,147.278,147.278,147.25,147.26,322099995.0
2006-08-07 03:15:00,147.259,147.29,147.248,147.29,410100002.0
2006-08-07 03:20:00,147.293,147.329,147.292,147.312,593499999.0
2006-08-07 03:25:00,147.317,147.326,147.303,147.325,501400004.0
2006-08-07 03:30:00,147.318,147.327,147.288,147.311,429099999.0
2006-08-07 03:35:00,147.307,147.319,147.282,147.302,451700002.0
2006-08-07 03:40:00,147.299,147.314,147.289,147.307,714800001.0
2006-08-07 03:45:00,147.31,147.33,147.29,147.314,388100000.0
2006-08-07 03:50:00,147.323,147.326,147.302,147.311,347299996.0
2006-08-07 03:55:00,147.31,147.319,147.291,147.312,569900000.0
2006-08-07 04:00:00,147.315,147.33,147.313,147.318,197199998.0
2006-08-07 04:05:00,147.315,147.325,147.296,147.315,449700000.0
2006-08-07 04:10:00,147.311,147.32,147.303,147.32,294599998.0
2006-08-07 04:15:00,147.315,147.335,147.307,147.33,441699991.0
2006-08-07 04:20:00,147.335,147.349,147.32,147.349,383299999.0
2006-08-07 04:25:00,147.35,147.37,147.337,147.351,352700004.0
2006-08-07 04:30:00,147.356,147.356,147.33,147.34,334500006.0
2006-08-07 04:35:00,147.342,147.353,147.33,147.335,405999995.0
2006-08-07 04:40:00,147.344,147.37,147.328,147.37,382199999.0
2006-08-07 04:45:00,147.364,147.374,147.345,147.352,404900001.0
2006-08-07 04:50:00,147.354,147.369,147.332,147.335,530999999.0
2006-08-07 04:55:00,147.338,147.353,147.332,147.335,564399997.0
2006-08-07 05:00:00,147.333,147.336,147.308,147.328,590000003.0
2006-08-07 05:05:00,147.327,147.335,147.305,147.335,475899987.0
2006-08-07 05:10:00,147.329,147.34,147.313,147.315,449200000.0
2006-08-07 05:15:00,147.319,147.357,147.312,147.357,262499998.0
2006-08-07 05:20:00,147.37,147.381,147.359,147.367,585999998.0
2006-08-07 05:25:00,147.373,147.378,147.358,147.375,269000000.0
2006-08-07 05:30:00,147.371,147.38,147.354,147.365,440699997.0
2006-08-07 05:35:00,147.367,147.367,147.335,147.362,379900001.0
2006-08-07 05:40:00,147.365,147.397,147.35,147.397,243100001.0
2006-08-07 05:45:00,147.402,147.474,147.393,147.448,429199999.0
2006-08-07 05:50:00,147.447,147.455,147.429,147.436,538200001.0
2006-08-07 05:55:00,147.46,147.48,147.443,147.469,598499998.0
2006-08-07 06:00:00,147.458,147.478,147.439,147.452,352299997.0
2006-08-07 06:05:00,147.461,147.47,147.434,147.457,484299996.0
2006-08-07 06:10:00,147.453,147.463,147.439,147.455,471500002.0
2006-08-07 06:15:00,147.457,147.483,147.441,147.477,347099999.0
2006-08-07 06:20:00,147.481,147.483,147.442,147.449,530399995.0
2006-08-07 06:25:00,147.454,147.463,147.443,147.459,257900000.0
2006-08-07 06:30:00,147.466,147.469,147.45,147.45,421899998.0
2006-08-07 06:35:00,147.461,147.479,147.457,147.467,295500000.0
2006-08-07 06:40:00,147.47,147.509,147.47,147.488,552700001.0
2006-08-07 06:45:00,147.491,147.493,147.471,147.49,418899998.0
2006-08-07 06:50:00,147.49,147.502,147.47,147.502,450300002.0
2006-08-07 06:55:00,147.494,147.505,147.465,147.493,589700000.0
2006-08-07 07:00:00,147.498,147.498,147.422,147.434,614299999.0
2006-08-07 07:05:00,147.427,147.462,147.422,147.462,472099997.0
2006-08-07 07:10:00,147.465,147.465,147.433,147.448,430300000.0
2006-08-07 07:15:00,147.44,147.455,147.429,147.444,347199998.0
2006-08-07 07:20:00,147.445,147.487,147.445,147.481,403600002.0
2006-08-07 07:25:00,147.474,147.506,147.466,147.506,548299996.0
2006-08-07 07:30:00,147.507,147.513,147.488,147.507,495799999.0
2006-08-07 07:35:00,147.507,147.515,147.493,147.493,384600002.0
2006-08-07 07:40:00,147.487,147.519,147.486,147.498,564700004.0
2006-08-07 07:45:00,147.491,147.53,147.491,147.523,352799999.0
2006-08-07 07:50:00,147.524,147.54,147.515,147.52,367199999.0
2006-08-07 07:55:00,147.523,147.537,147.504,147.525,314000001.0
2006-08-07 08:00:00,147.518,147.549,147.505,147.538,469399998.0
2006-08-07 08:05:00,147.546,147.548,147.517,147.534,496500000.0
2006-08-07 08:10:00,147.54,147.549,147.529,147.543,336700001.0
2006-08-07 08:15:00,147.545,147.59,147.543,147.583,398099997.0
2006-08-07 08:20:00,147.583,147.585,147.556,147.582,558799998.0
2006-08-07 08:25:00,147.581,147.59,147.532,147.575,393799997.0
2006-08-07 08:30:00,147.58,147.607,147.571,147.6,474600004.0
2006-08-07 08:35:00,147.591,147.591,147.518,147.528,588500004.0
2006-08-07 08:40:00,147.526,147.542,147.514,147.535,494999999.0
2006-08-07 08:45:00,147.54,147.576,147.523,147.574,613700001.0
2006-08-07 08:50:00,147.589,147.593,147.535,147.575,528899993.0
2006-08-07 08:55:00,147.582,147.584,147.522,147.538,580900002.0
2006-08-07 09:00:00,147.512,147.555,147.482,147.505,480900002.0
2006-08-07 09:05:00,147.525,147.56,147.493,147.536,533499996.0
2006-08-07 09:10:00,147.531,147.539,147.493,147.503,511399998.0
2006-08-07 09:15:00,147.5,147.515,147.476,147.499,520600001.0
2006-08-07 09:20:00,147.497,147.497,147.446,147.462,513799994.0
2006-08-07 09:25:00,147.459,147.521,147.459,147.508,474999997.0
2006-08-07 09:30:00,147.511,147.599,147.511,147.589,346200000.0
2006-08-07 09:35:00,147.585,147.629,147.578,147.594,559100001.0
2006-08-07 09:40:00,147.607,147.616,147.567,147.578,524000005.0
2006-08-07 09:45:00,147.59,147.616,147.59,147.591,491400001.0
2006-08-07 09:50:00,147.595,147.63,147.595,147.613,506900001.0
2006-08-07 09:55:00,147.607,147.618,147.56,147.57,619800005.0
2006-08-07 10:00:00,147.567,147.567,147.49,147.5,399300004.0
2006-08-07 10:05:00,147.501,147.571,147.493,147.535,380900000.0
2006-08-07 10:10:00,147.535,147.536,147.431,147.435,594999992.0
2006-08-07 10:15:00,147.423,147.464,147.419,147.458,467599996.0
2006-08-07 10:20:00,147.445,147.496,147.428,147.492,741700004.0
2006-08-07 10:25:00,147.496,147.562,147.487,147.561,482600001.0
2006-08-07 10:30:00,147.561,147.585,147.539,147.579,491099995.0
2006-08-07 10:35:00,147.578,147.578,147.545,147.563,368400002.0
2006-08-07 10:40:00,147.568,147.601,147.555,147.579,506599998.0
2006-08-07 10:45:00,147.574,147.6,147.558,147.59,452699999.0
2006-08-07 10:50:00,147.6,147.661,147.595,147.645,543199997.0
2006-08-07 10:55:00,147.642,147.669,147.618,147.669,518000000.0
2006-08-07 11:00:00,147.681,147.715,147.663,147.7,587599991.0
2006-08-07 11:05:00,147.7,147.7,147.656,147.664,511899999.0
2006-08-07 11:10:00,147.665,147.686,147.643,147.65,437300001.0
2006-08-07 11:15:00,147.633,147.641,147.588,147.625,434499998.0
2006-08-07 11:20:00,147.627,147.646,147.623,147.627,480499998.0
2006-08-07 11:25:00,147.625,147.682,147.625,147.646,371400001.0
2006-08-07 11:30:00,147.651,147.661,147.607,147.623,487599998.0
2006-08-07 11:35:00,147.632,147.729,147.632,147.655,540100001.0
2006-08-07 11:40:00,147.646,147.779,147.641,147.74,497000006.0
2006-08-07 11:45:00,147.741,147.8,147.741,147.768,494300003.0
2006-08-07 11:50:00,147.752,147.783,147.745,147.775,501200001.0
2006-08-07 11:55:00,147.797,147.845,147.779,147.825,447000002.0
2006-08-07 12:00:00,147.82,147.823,147.772,147.791,616599998.0
2006-08-07 12:05:00,147.791,147.803,147.722,147.738,438599999.0
2006-08-07 12:10:00,147.755,147.819,147.737,147.8,385299993.0
2006-08-07 12:15:00,147.796,147.817,147.778,147.812,633900002.0
2006-08-07 12:20:00,147.811,147.812,147.743,147.749,567700002.0
2006-08-07 12:25:00,147.744,147.744,147.7,147.7,488899999.0
2006-08-07 12:30:00,147.7,147.721,147.688,147.714,499700002.0
2006-08-07 12:35:00,147.713,147.726,147.708,147.718,391400004.0
2006-08-07 12:40:00,147.72,147.776,147.71,147.773,370500000.0
2006-08-07 12:45:00,147.773,147.806,147.741,147.749,412500000.0
2006-08-07 12:50:00,147.751,147.773,147.738,147.755,619699996.0
2006-08-07 12:55:00,147.767,147.767,147.731,147.731,356700000.0
2006-08-07 13:00:00,147.734,147.772,147.722,147.772,513100003.0
2006-08-07 13:05:00,147.755,147.785,147.745,147.785,466799998.0
2006-08-07 13:10:00,147.778,147.843,147.766,147.831,421500000.0
2006-08-07 13:15:00,147.829,147.832,147.778,147.799,383399994.0
2006-08-07 13:20:00,147.798,147.821,147.779,147.821,481899996.0
2006-08-07 13:25:00,147.822,147.841,147.813,147.821,402400000.0
2006-08-07 13:30:00,147.818,147.826,147.796,147.812,436199999.0
2006-08-07 13:35:00,147.808,147.811,147.772,147.785,462399998.0
2006-08-07 13:40:00,147.786,147.823,147.786,147.801,607999996.0
2006-08-07 13:45:00,147.8,147.819,147.782,147.782,457000001.0
2006-08-07 13:50:00,147.772,147.791,147.763,147.788,379799999.0
2006-08-07 13:55:00,147.798,147.832,147.786,147.801,430199996.0
2006-08-07 14:00:00,147.81,147.83,147.792,147.801,640499991.0
2006-08-07 14:05:00,147.795,147.847,147.795,147.84,508799998.0
2006-08-07 14:10:00,147.846,147.867,147.825,147.835,465799999.0
2006-08-07 14:15:00,147.831,147.878,147.831,147.863,557999994.0
2006-08-07 14:20:00,147.862,147.888,147.845,147.888,466400000.0
2006-08-07 14:25:00,147.892,147.892,147.798,147.82,595500001.0
2006-08-07 14:30:00,147.819,147.842,147.811,147.816,451099997.0
2006-08-07 14:35:00,147.821,147.828,147.763,147.807,552400003.0
2006-08-07 14:40:00,147.817,147.848,147.813,147.846,473700002.0
2006-08-07 14:45:00,147.838,147.858,147.83,147.85,493100001.0
2006-08-07 14:50:00,147.852,147.86,147.814,147.839,523599996.0
2006-08-07 14:55:00,147.83,147.856,147.816,147.826,438799998.0
2006-08-07 15:00:00,147.834,147.834,147.784,147.824,529399999.0
2006-08-07 15:05:00,147.819,147.834,147.807,147.807,519800001.0
2006-08-07 15:10:00,147.807,147.821,147.788,147.8,644499999.0
2006-08-07 15:15:00,147.78,147.86,147.78,147.86,453899999.0
2006-08-07 15:20:00,147.854,147.86,147.818,147.852,571100002.0
2006-08-07 15:25:00,147.853,147.904,147.841,147.896,449800001.0
2006-08-07 15:30:00,147.892,147.92,147.879,147.914,369000001.0
2006-08-07 15:35:00,147.906,148.027,147.898,147.983,459400002.0
2006-08-07 15:40:00,147.983,147.986,147.936,147.957,464700004.0
2006-08-07 15:45:00,147.963,147.967,147.911,147.928,596500000.0
2006-08-07 15:50:00,147.93,147.953,147.914,147.943,508700002.0
2006-08-07 15:55:00,147.937,147.95,147.87,147.879,531100003.0
2006-08-07 16:00:00,147.879,147.899,147.862,147.87,561900004.0
2006-08-07 16:05:00,147.866,147.914,147.858,147.888,520999999.0
2006-08-07 16:10:00,147.887,147.905,147.852,147.89,362000002.0
2006-08-07 16:15:00,147.881,147.919,147.871,147.907,615300005.0
2006-08-07 16:20:00,147.906,147.906,147.867,147.878,545499999.0
2006-08-07 16:25:00,147.875,147.891,147.855,147.865,509300000.0
2006-08-07 16:30:00,147.87,147.891,147.85,147.89,575999997.0
2006-08-07 16:35:00,147.897,147.897,147.842,147.894,462000000.0
2006-08-07 16:40:00,147.896,147.902,147.859,147.875,622800003.0
2006-08-07 16:45:00,147.876,147.883,147.86,147.871,405999996.0
2006-08-07 16:50:00,147.883,147.904,147.84,147.843,648199996.0
2006-08-07 16:55:00,147.852,147.875,147.823,147.855,454300000.0
2006-08-07 17:00:00,147.855,147.871,147.843,147.85,675200002.0
2006-08-07 17:05:00,147.849,147.874,147.84,147.849,483800004.0
2006-08-07 17:10:00,147.846,147.86,147.826,147.83,523099997.0
2006-08-07 17:15:00,147.823,147.84,147.804,147.824,565099998.0
2006-08-07 17:20:00,147.816,147.827,147.803,147.807,254200001.0
2006-08-07 17:25:00,147.804,147.82,147.777,147.785,540799997.0
2006-08-07 17:30:00,147.778,147.795,147.758,147.773,322899999.0
2006-08-07 17:35:00,147.782,147.784,147.733,147.753,561699994.0
2006-08-07 17:40:00,147.74,147.749,147.671,147.713,471799999.0
2006-08-07 17:45:00,147.713,147.736,147.686,147.728,566899996.0
2006-08-07 17:50:00,147.726,147.745,147.714,147.745,594300005.0
2006-08-07 17:55:00,147.743,147.769,147.734,147.756,475299991.0
2006-08-07 18:00:00,147.748,147.76,147.725,147.733,6068099967.0
2006-08-07 18:05:00,147.726,147.775,147.701,147.755,7742299998.0
2006-08-07 18:10:00,147.756,147.756,147.729,147.744,5321299982.0
2006-08-07 18:15:00,147.743,147.769,147.723,147.745,5432199984.0
2006-08-07 18:20:00,147.741,147.756,147.71,147.723,6370199980.0
2006-08-07 18:25:00,147.726,147.735,147.671,147.685,4596999979.0
2006-08-07 18:30:00,147.687,147.717,147.676,147.688,5194400004.0
2006-08-07 18:35:00,147.71,147.777,147.71,147.757,2915299997.0
2006-08-07 18:40:00,147.754,147.766,147.72,147.735,2779799989.0
2006-08-07 18:45:00,147.733,147.756,147.723,147.733,2123199993.0
2006-08-07 18:50:00,147.735,147.753,147.722,147.728,3754500005.0
2006-08-07 18:55:00,147.726,147.745,147.673,147.685,3717999999.0
2006-08-07 19:00:00,147.666,147.711,147.665,147.709,2377999996.0
2006-08-07 19:05:00,147.71,147.731,147.68,147.709,3601199999.0
2006-08-07 19:10:00,147.717,147.751,147.71,147.733,1509800001.0
2006-08-07 19:15:00,147.724,147.734,147.68,147.687,2515999987.0
2006-08-07 19:20:00,147.692,147.721,147.67,147.67,2770200001.0
2006-08-07 19:25:00,147.668,147.708,147.66,147.702,3291099997.0
2006-08-07 19:30:00,147.702,147.71,147.658,147.673,3530400000.0
2006-08-07 19:35:00,147.667,147.681,147.661,147.67,2249699996.0
2006-08-07 19:40:00,147.674,147.679,147.62,147.625,2687700001.0
2006-08-07 19:45:00,147.627,147.665,147.627,147.643,1333399995.0
2006-08-07 19:50:00,147.637,147.651,147.618,147.635,1989800000.0
2006-08-07 19:55:00,147.64,147.691,147.64,147.666,2232499997.0
2006-08-07 20:00:00,147.671,147.671,147.625,147.637,1719499997.0
2006-08-07 20:05:00,147.636,147.682,147.627,147.682,2536700001.0
2006-08-07 20:10:00,147.677,147.693,147.654,147.68,2543000004.0
2006-08-07 20:15:00,147.685,147.727,147.665,147.714,2234100001.0
2006-08-07 20:20:00,147.716,147.821,147.709,147.808,1955100006.0
2006-08-07 20:25:00,147.808,147.822,147.761,147.774,4094499981.0
2006-08-07 20:30:00,147.775,147.819,147.763,147.81,5065899979.0
2006-08-07 20:35:00,147.808,147.811,147.761,147.775,3195800014.0
2006-08-07 20:40:00,147.775,147.805,147.775,147.792,2871499994.0
2006-08-07 20:45:00,147.805,147.813,147.786,147.8,3323999983.0
2006-08-07 20:50:00,147.793,147.799,147.756,147.773,2807000006.0
2006-08-07 20:55:00,147.765,147.79,147.759,147.775,4681699986.0
2006-08-07 21:00:00,147.765,147.802,147.756,147.78,4001499997.0
2006-08-07 21:05:00,147.783,147.796,147.767,147.79,2248100008.0
2006-08-07 21:10:00,147.79,147.817,147.777,147.808,2300399982.0
2006-08-07 21:15:00,147.81,147.82,147.782,147.785,2863299997.0
2006-08-07 21:20:00,147.792,147.807,147.769,147.779,3747099982.0
2006-08-07 21:25:00,147.783,147.802,147.774,147.78,1547099995.0
2006-08-07 21:30:00,147.777,147.82,147.764,147.813,1576600006.0
2006-08-07 21:35:00,147.81,147.822,147.792,147.819,962300004.0
2006-08-07 21:40:00,147.82,147.84,147.808,147.838,1753899996.0
2006-08-07 21:45:00,147.844,147.847,147.824,147.83,1453999995.0
2006-08-07 21:50:00,147.831,147.831,147.78,147.782,519399998.0
2006-08-07 21:55:00,147.792,147.792,147.761,147.775,341900002.0
2006-08-07 22:00:00,147.774,147.797,147.762,147.782,1586500003.0
2006-08-07 22:05:00,147.779,147.816,147.779,147.797,495799994.0
2006-08-07 22:10:00,147.795,147.817,147.787,147.811,695300002.0
2006-08-07 22:15:00,147.812,147.825,147.797,147.815,799299999.0
2006-08-07 22:20:00,147.811,147.811,147.786,147.788,612300003.0
2006-08-07 22:25:00,147.788,147.798,147.76,147.76,1127399996.0
2006-08-07 22:30:00,147.759,147.797,147.759,147.797,870000002.0
2006-08-07 22:35:00,147.795,147.812,147.79,147.799,1575399998.0
2006-08-07 22:40:00,147.8,147.816,147.795,147.797,1191300001.0
2006-08-07 22:45:00,147.8,147.816,147.798,147.814,1064600003.0
2006-08-07 22:50:00,147.813,147.83,147.795,147.806,735699999.0
2006-08-07 22:55:00,147.8,147.828,147.795,147.816,586600006.0
2006-08-07 23:00:00,147.835,147.845,147.768,147.773,506599997.0
2006-08-07 23:05:00,147.773,147.811,147.695,147.695,499400003.0
2006-08-07 23:10:00,147.682,147.789,147.682,147.752,554899997.0
2006-08-07 23:15:00,147.738,147.781,147.655,147.728,382899999.0
2006-08-07 23:20:00,147.725,147.798,147.645,147.714,538099997.0
2006-08-07 23:25:00,147.71,147.731,147.696,147.718,548200004.0
2006-08-07 23:30:00,147.721,147.777,147.721,147.772,411100001.0
2006-08-07 23:35:00,147.776,147.779,147.757,147.779,373899995.0
2006-08-07 23:40:00,147.773,147.828,147.768,147.81,396400000.0
2006-08-07 23:45:00,147.805,147.805,147.773,147.779,312600000.0
2006-08-07 23:50:00,147.784,147.803,147.771,147.774,540199998.0
2006-08-07 23:55:00,147.761,147.765,147.645,147.662,369899999.0
2006-08-08 00:00:00,147.655,147.669,147.603,147.613,505800000.0
2006-08-08 00:05:00,147.623,147.643,147.61,147.612,476900001.0
2006-08-08 00:10:00,147.596,147.619,147.517,147.523,328900000.0
2006-08-08 00:15:00,147.518,147.541,147.494,147.495,658200000.0
2006-08-08 00:20:00,147.498,147.534,147.497,147.506,552599997.0
2006-08-08 00:25:00,147.511,147.511,147.395,147.4,426900004.0
2006-08-08 00:30:00,147.408,147.447,147.361,147.444,425700002.0
2006-08-08 00:35:00,147.449,147.518,147.441,147.518,467699994.0
2006-08-08 00:40:00,147.522,147.53,147.495,147.503,502299998.0
2006-08-08 00:45:00,147.498,147.521,147.484,147.511,430400002.0
2006-08-08 00:50:00,147.506,147.533,147.505,147.529,346299999.0
2006-08-08 00:55:00,147.528,147.555,147.528,147.533,502100004.0
2006-08-08 01:00:00,147.531,147.56,147.521,147.55,494799998.0
2006-08-08 01:05:00,147.547,147.56,147.534,147.56,449700000.0
2006-08-08 01:10:00,147.555,147.559,147.52,147.545,565600004.0
2006-08-08 01:15:00,147.542,147.545,147.505,147.505,510700002.0
2006-08-08 01:20:00,147.506,147.547,147.497,147.512,360699998.0
2006-08-08 01:25:00,147.525,147.566,147.522,147.561,379999999.0
2006-08-08 01:30:00,147.56,147.574,147.538,147.548,648499997.0
2006-08-08 01:35:00,147.549,147.549,147.504,147.516,466800003.0
2006-08-08 01:40:00,147.522,147.559,147.522,147.552,405300002.0
2006-08-08 01:45:00,147.553,147.57,147.528,147.545,467200001.0
2006-08-08 01:50:00,147.536,147.565,147.53,147.53,496100007.0
2006-08-08 01:55:00,147.552,147.566,147.532,147.544,472100005.0
2006-08-08 02:00:00,147.541,147.561,147.52,147.541,465699999.0
2006-08-08 02:05:00,147.528,147.556,147.527,147.532,404099998.0
2006-08-08 02:10:00,147.54,147.549,147.523,147.533,409599997.0
2006-08-08 02:15:00,147.54,147.553,147.506,147.507,465000002.0
2006-08-08 02:20:00,147.513,147.526,147.499,147.519,400200003.0
2006-08-08 02:25:00,147.51,147.527,147.507,147.518,407599998.0
2006-08-08 02:30:00,147.51,147.516,147.462,147.465,238299999.0
2006-08-08 02:35:00,147.463,147.483,147.454,147.463,552900010.0
2006-08-08 02:40:00,147.461,147.477,147.435,147.445,348400005.0
2006-08-08 02:45:00,147.466,147.479,147.426,147.466,468799998.0
2006-08-08 02:50:00,147.463,147.483,147.448,147.463,447100004.0
2006-08-08 02:55:00,147.464,147.478,147.426,147.431,589300001.0
2006-08-08 03:00:00,147.43,147.464,147.427,147.46,557499999.0
2006-08-08 03:05:00,147.461,147.486,147.447,147.462,573200002.0
2006-08-08 03:10:00,147.465,147.499,147.462,147.472,330000002.0
2006-08-08 03:15:00,147.475,147.497,147.465,147.488,592999999.0
2006-08-08 03:20:00,147.487,147.494,147.465,147.468,535499998.0
2006-08-08 03:25:00,147.465,147.475,147.454,147.458,415199996.0
2006-08-08 03:30:00,147.45,147.474,147.446,147.468,448600003.0
2006-08-08 03:35:00,147.468,147.497,147.459,147.493,261000000.0
2006-08-08 03:40:00,147.49,147.505,147.47,147.485,270699998.0
2006-08-08 03:45:00,147.488,147.503,147.481,147.487,417399997.0
2006-08-08 03:50:00,147.485,147.493,147.46,147.46,219600001.0
2006-08-08 03:55:00,147.453,147.476,147.453,147.475,241300000.0
2006-08-08 04:00:00,147.46,147.498,147.46,147.492,652600001.0
2006-08-08 04:05:00,147.489,147.523,147.478,147.514,406399998.0
2006-08-08 04:10:00,147.517,147.544,147.51,147.538,330499998.0
2006-08-08 04:15:00,147.532,147.542,147.517,147.531,367800001.0
2006-08-08 04:20:00,147.53,147.53,147.501,147.515,440899999.0
2006-08-08 04:25:00,147.509,147.529,147.489,147.495,384500003.0
2006-08-08 04:30:00,147.506,147.531,147.489,147.5,478400000.0
2006-08-08 04:35:00,147.515,147.515,147.483,147.483,233699998.0
2006-08-08 04:40:00,147.493,147.503,147.483,147.494,233899998.0
2006-08-08 04:45:00,147.484,147.508,147.476,147.508,450399994.0
2006-08-08 04:50:00,147.513,147.587,147.505,147.571,392499998.0
2006-08-08 04:55:00,147.577,147.606,147.553,147.574,643599997.0
2006-08-08 05:00:00,147.573,147.632,147.568,147.63,576799998.0
2006-08-08 05:05:00,147.624,147.639,147.576,147.588,513499999.0
2006-08-08 05:10:00,147.585,147.595,147.57,147.585,380700000.0
2006-08-08 05:15:00,147.592,147.592,147.57,147.586,277500000.0
2006-08-08 05:20:00,147.592,147.6,147.58,147.593,366600000.0
2006-08-08 05:25:00,147.575,147.594,147.566,147.583,358799997.0
2006-08-08 05:30:00,147.576,147.582,147.553,147.56,303400000.0
2006-08-08 05:35:00,147.565,147.572,147.547,147.569,424800004.0
2006-08-08 05:40:00,147.575,147.625,147.563,147.62,386999995.0
2006-08-08 05:45:00,147.614,147.616,147.593,147.604,627800011.0
2006-08-08 05:50:00,147.619,147.644,147.617,147.62,572500002.0
2006-08-08 05:55:00,147.62,147.623,147.603,147.607,399599998.0
2006-08-08 06:00:00,147.599,147.626,147.599,147.618,405699998.0
2006-08-08 06:05:00,147.622,147.622,147.579,147.591,526599998.0
2006-08-08 06:10:00,147.596,147.601,147.562,147.578,499999999.0
2006-08-08 06:15:00,147.58,147.58,147.55,147.552,554400006.0
2006-08-08 06:20:00,147.555,147.579,147.548,147.562,507800000.0
2006-08-08 06:25:00,147.573,147.584,147.564,147.569,417400001.0
2006-08-08 06:30:00,147.57,147.582,147.565,147.58,572799996.0
2006-08-08 06:35:00,147.578,147.604,147.577,147.596,335899998.0
2006-08-08 06:40:00,147.596,147.61,147.584,147.599,557099997.0
2006-08-08 06:45:00,147.603,147.626,147.589,147.626,331800000.0
2006-08-08 06:50:00,147.627,147.633,147.59,147.622,419200001.0
2006-08-08 06:55:00,147.625,147.662,147.625,147.653,562599996.0
2006-08-08 07:00:00,147.654,147.663,147.641,147.65,471300003.0
2006-08-08 07:05:00,147.64,147.656,147.633,147.634,502299999.0
2006-08-08 07:10:00,147.635,147.677,147.621,147.671,577399997.0
2006-08-08 07:15:00,147.665,147.683,147.66,147.678,316800002.0
2006-08-08 07:20:00,147.665,147.685,147.665,147.68,327400001.0
2006-08-08 07:25:00,147.668,147.677,147.653,147.665,446199998.0
2006-08-08 07:30:00,147.665,147.672,147.648,147.66,433200001.0
2006-08-08 07:35:00,147.655,147.665,147.627,147.635,309900000.0
2006-08-08 07:40:00,147.631,147.664,147.63,147.664,592699997.0
2006-08-08 07:45:00,147.669,147.683,147.647,147.658,421700000.0
2006-08-08 07:50:00,147.667,147.673,147.652,147.66,320599994.0
2006-08-08 07:55:00,147.655,147.685,147.645,147.685,397599999.0
2006-08-08 08:00:00,147.683,147.726,147.679,147.686,489200000.0
2006-08-08 08:05:00,147.698,147.74,147.698,147.727,598899991.0
2006-08-08 08:10:00,147.717,147.732,147.71,147.713,714799997.0
2006-08-08 08:15:00,147.708,147.729,147.692,147.709,467999998.0
2006-08-08 08:20:00,147.709,147.762,147.706,147.762,534600005.0
2006-08-08 08:25:00,147.752,147.753,147.722,147.727,521600000.0
2006-08-08 08:30:00,147.723,147.767,147.71,147.755,515999997.0
2006-08-08 08:35:00,147.745,147.754,147.723,147.742,411100004.0
2006-08-08 08:40:00,147.743,147.764,147.733,147.764,642299995.0
2006-08-08 08:45:00,147.773,147.785,147.738,147.774,486500002.0
2006-08-08 08:50:00,147.776,147.793,147.753,147.77,481099999.0
2006-08-08 08:55:00,147.783,147.797,147.763,147.794,460700003.0
2006-08-08 09:00:00,147.796,147.851,147.76,147.76,453499998.0
2006-08-08 09:05:00,147.748,147.797,147.741,147.764,512799997.0
2006-08-08 09:10:00,147.76,147.789,147.755,147.773,549700000.0
2006-08-08 09:15:00,147.776,147.812,147.764,147.785,481300000.0
2006-08-08 09:20:00,147.782,147.802,147.776,147.801,460399993.0
2006-08-08 09:25:00,147.804,147.818,147.756,147.77,595499995.0
2006-08-08 09:30:00,147.771,147.773,147.692,147.709,565499998.0
2006-08-08 09:35:00,147.705,147.726,147.68,147.72,414400005.0
2006-08-08 09:40:00,147.729,147.732,147.666,147.687,388699999.0
2006-08-08 09:45:00,147.687,147.708,147.669,147.695,392099997.0
2006-08-08 09:50:00,147.695,147.722,147.662,147.721,449899999.0
2006-08-08 09:55:00,147.713,147.76,147.703,147.76,452899999.0
2006-08-08 10:00:00,147.759,147.808,147.739,147.776,352299999.0
2006-08-08 10:05:00,147.771,147.82,147.763,147.815,632600003.0
2006-08-08 10:10:00,147.818,147.857,147.803,147.847,472099998.0
2006-08-08 10:15:00,147.836,147.836,147.794,147.808,475400000.0
2006-08-08 10:20:00,147.804,147.817,147.763,147.766,528699999.0
2006-08-08 10:25:00,147.775,147.8,147.764,147.785,667200001.0
2006-08-08 10:30:00,147.784,147.801,147.768,147.779,468800001.0
2006-08-08 10:35:00,147.777,147.795,147.76,147.79,497100004.0
2006-08-08 10:40:00,147.787,147.787,147.752,147.76,674199999.0
2006-08-08 10:45:00,147.763,147.787,147.75,147.787,363000002.0
2006-08-08 10:50:00,147.792,147.798,147.752,147.768,476999999.0
2006-08-08 10:55:00,147.775,147.787,147.764,147.773,467700004.0
2006-08-08 11:00:00,147.77,147.808,147.734,147.789,412799998.0
2006-08-08 11:05:00,147.799,147.817,147.781,147.813,361600001.0
2006-08-08 11:10:00,147.817,147.839,147.768,147.785,500900001.0
2006-08-08 11:15:00,147.777,147.798,147.762,147.784,354000000.0
2006-08-08 11:20:00,147.78,147.795,147.775,147.785,420900003.0
2006-08-08 11:25:00,147.788,147.798,147.77,147.77,546299998.0
2006-08-08 11:30:00,147.773,147.804,147.773,147.804,657700003.0
2006-08-08 11:35:00,147.808,147.84,147.804,147.823,533699997.0
2006-08-08 11:40:00,147.813,147.852,147.806,147.849,399799996.0
2006-08-08 11:45:00,147.846,147.852,147.823,147.852,568199998.0
2006-08-08 11:50:00,147.846,147.895,147.844,147.888,394699999.0
2006-08-08 11:55:00,147.892,147.913,147.858,147.858,663299995.0
2006-08-08 12:00:00,147.852,147.871,147.848,147.859,497300002.0
2006-08-08 12:05:00,147.857,147.879,147.855,147.864,590600002.0
2006-08-08 12:10:00,147.878,147.889,147.862,147.873,591399999.0
2006-08-08 12:15:00,147.863,147.869,147.833,147.844,533700000.0
2006-08-08 12:20:00,147.835,147.846,147.813,147.843,704399998.0
2006-08-08 12:25:00,147.852,147.853,147.812,147.812,461800002.0
2006-08-08 12:30:00,147.814,147.847,147.814,147.824,469300000.0
2006-08-08 12:35:00,147.826,147.851,147.819,147.839,443299995.0
2006-08-08 12:40:00,147.835,147.862,147.817,147.858,468899996.0
2006-08-08 12:45:00,147.868,147.873,147.671,147.715,370899999.0
2006-08-08 12:50:00,147.73,147.741,147.676,147.693,443300003.0
2006-08-08 12:55:00,147.693,147.718,147.682,147.697,444400001.0
2006-08-08 13:00:00,147.705,147.716,147.68,147.688,427600005.0
2006-08-08 13:05:00,147.678,147.692,147.665,147.679,351799999.0
2006-08-08 13:10:00,147.669,147.705,147.669,147.68,462300004.0
2006-08-08 13:15:00,147.686,147.73,147.686,147.715,434800005.0
2006-08-08 13:20:00,147.714,147.731,147.685,147.723,487000002.0
2006-08-08 13:25:00,147.729,147.766,147.72,147.743,459200001.0
2006-08-08 13:30:00,147.741,147.753,147.735,147.752,442399997.0
2006-08-08 13:35:00,147.74,147.769,147.732,147.732,379299999.0
2006-08-08 13:40:00,147.733,147.763,147.72,147.731,341299999.0
2006-08-08 13:45:00,147.72,147.74,147.683,147.683,512099997.0
2006-08-08 13:50:00,147.672,147.693,147.619,147.647,428399999.0
2006-08-08 13:55:00,147.648,147.678,147.647,147.672,346499999.0
2006-08-08 14:00:00,147.676,147.685,147.649,147.659,579799997.0
2006-08-08 14:05:00,147.664,147.691,147.656,147.656,472200002.0
2006-08-08 14:10:00,147.657,147.682,147.634,147.672,520100000.0
2006-08-08 14:15:00,147.677,147.704,147.671,147.688,434799993.0
2006-08-08 14:20:00,147.689,147.762,147.684,147.756,500399992.0
2006-08-08 14:25:00,147.752,147.759,147.641,147.644,630099995.0
2006-08-08 14:30:00,147.668,147.741,147.668,147.728,438900002.0
2006-08-08 14:35:00,147.732,147.734,147.647,147.659,587400000.0
2006-08-08 14:40:00,147.648,147.65,147.621,147.637,518599999.0
2006-08-08 14:45:00,147.625,147.685,147.612,147.661,414899997.0
2006-08-08 14:50:00,147.666,147.683,147.656,147.658,499299997.0
2006-08-08 14:55:00,147.656,147.673,147.61,147.618,479400000.0
2006-08-08 15:00:00,147.626,147.626,147.465,147.551,560499993.0
2006-08-08 15:05:00,147.558,147.579,147.467,147.483,542899998.0
2006-08-08 15:10:00,147.47,147.538,147.47,147.522,662700000.0
2006-08-08 15:15:00,147.502,147.549,147.502,147.533,437399996.0
2006-08-08 15:20:00,147.531,147.579,147.514,147.563,656600001.0
2006-08-08 15:25:00,147.574,147.646,147.551,147.635,426199997.0
2006-08-08 15:30:00,147.597,147.681,147.545,147.675,597600004.0
2006-08-08 15:35:00,147.682,147.683,147.652,147.67,396200000.0
2006-08-08 15:40:00,147.678,147.705,147.672,147.675,470900000.0
2006-08-08 15:45:00,147.678,147.686,147.66,147.672,497900003.0
2006-08-08 15:50:00,147.684,147.7,147.676,147.693,405399999.0
2006-08-08 15:55:00,147.683,147.711,147.665,147.703,387800002.0
2006-08-08 16:00:00,147.714,147.748,147.709,147.711,508700001.0
2006-08-08 16:05:00,147.712,147.736,147.703,147.725,416499997.0
2006-08-08 16:10:00,147.727,147.727,147.55,147.679,581500009.0
2006-08-08 16:15:00,147.672,147.672,147.538,147.662,288499998.0
2006-08-08 16:20:00,147.672,147.691,147.56,147.65,451200002.0
2006-08-08 16:25:00,147.643,147.689,147.537,147.622,596299992.0
2006-08-08 16:30:00,147.647,147.665,147.563,147.64,543299999.0
2006-08-08 16:35:00,147.639,147.639,147.529,147.621,426299998.0
2006-08-08 16:40:00,147.581,147.65,147.551,147.631,555900004.0
2006-08-08 16:45:00,147.637,147.637,147.524,147.61,546099998.0
2006-08-08 16:50:00,147.621,147.677,147.621,147.674,508800001.0
2006-08-08 16:55:00,147.666,147.689,147.552,147.672,509599993.0
2006-08-08 17:00:00,147.695,147.696,147.563,147.655,478799998.0
2006-08-08 17:05:00,147.646,147.647,147.542,147.631,386599998.0
2006-08-08 17:10:00,147.622,147.68,147.595,147.68,484999997.0
2006-08-08 17:15:00,147.675,147.675,147.63,147.645,329600002.0
2006-08-08 17:20:00,147.647,147.682,147.643,147.682,407499999.0
2006-08-08 17:25:00,147.682,147.693,147.638,147.661,388799999.0
2006-08-08 17:30:00,147.658,147.69,147.644,147.674,373499999.0
2006-08-08 17:35:00,147.683,147.712,147.672,147.702,282400000.0
2006-08-08 17:40:00,147.693,147.712,147.666,147.68,545200002.0
2006-08-08 17:45:00,147.68,147.698,147.642,147.642,379099998.0
2006-08-08 17:50:00,147.639,147.671,147.632,147.656,601900002.0
2006-08-08 17:55:00,147.643,147.646,147.618,147.633,410199999.0
2006-08-08 18:00:00,147.634,147.64,147.57,147.588,5353400008.0
2006-08-08 18:05:00,147.594,147.641,147.585,147.595,7283499986.0
2006-08-08 18:10:00,147.602,147.644,147.598,147.613,5587199969.0
2006-08-08 18:15:00,147.615,147.676,147.613,147.651,5220100001.0
2006-08-08 18:20:00,147.648,147.673,147.637,147.639,6589199991.0
2006-08-08 18:25:00,147.64,147.659,147.635,147.64,4446400001.0
2006-08-08 18:30:00,147.632,147.667,147.615,147.645,5562499984.0
2006-08-08 18:35:00,147.66,147.716,147.656,147.7,3214299996.0
2006-08-08 18:40:00,147.697,147.716,147.694,147.704,2711400013.0
2006-08-08 18:45:00,147.699,147.708,147.632,147.641,2344399993.0
2006-08-08 18:50:00,147.638,147.653,147.618,147.633,4187199979.0
2006-08-08 18:55:00,147.635,147.665,147.624,147.656,3418099977.0
2006-08-08 19:00:00,147.655,147.712,147.654,147.712,2081400004.0
2006-08-08 19:05:00,147.722,147.722,147.665,147.672,4156699993.0
2006-08-08 19:10:00,147.682,147.73,147.682,147.698,1405199996.0
2006-08-08 19:15:00,147.696,147.71,147.667,147.678,2651299999.0
2006-08-08 19:20:00,147.685,147.691,147.649,147.68,3002499998.0
2006-08-08 19:25:00,147.683,147.704,147.667,147.704,3140500006.0
2006-08-08 19:30:00,147.71,147.72,147.669,147.675,3463900000.0
2006-08-08 19:35:00,147.674,147.71,147.673,147.677,2405300007.0
2006-08-08 19:40:00,147.677,147.677,147.643,147.651,2327999996.0
2006-08-08 19:45:00,147.66,147.741,147.66,147.695,1946800003.0
2006-08-08 19:50:00,147.691,147.704,147.642,147.645,2350699994.0
2006-08-08 19:55:00,147.644,147.684,147.644,147.666,2543200012.0
2006-08-08 20:00:00,147.675,147.723,147.648,147.702,1459599993.0
2006-08-08 20:05:00,147.701,147.855,147.698,147.853,2406799985.0
2006-08-08 20:10:00,147.852,147.855,147.495,147.5,2939299983.0
2006-08-08 20:15:00,147.505,147.689,147.49,147.627,2065799991.0
2006-08-08 20:20:00,147.628,147.889,147.52,147.841,1946599997.0
2006-08-08 20:25:00,147.847,147.852,147.533,147.699,3842300012.0
2006-08-08 20:30:00,147.693,147.855,147.675,147.82,4873299996.0
2006-08-08 20:35:00,147.819,147.843,147.544,147.804,3054800002.0
2006-08-08 20:40:00,147.791,147.803,147.686,147.686,3185799985.0
2006-08-08 20:45:00,147.697,147.739,147.64,147.681,3015399997.0
2006-08-08 20:50:00,147.681,147.736,147.657,147.711,3284899987.0
2006-08-08 20:55:00,147.716,147.773,147.676,147.765,4830399998.0
2006-08-08 21:00:00,147.767,147.777,147.688,147.7,4384500020.0
2006-08-08 21:05:00,147.71,147.781,147.703,147.777,2427300001.0
2006-08-08 21:10:00,147.779,147.786,147.721,147.778,2214699999.0
2006-08-08 21:15:00,147.779,147.779,147.68,147.697,2847999994.0
2006-08-08 21:20:00,147.705,147.804,147.705,147.762,3832100010.0
2006-08-08 21:25:00,147.766,147.844,147.766,147.832,1370699998.0
2006-08-08 21:30:00,147.829,147.834,147.803,147.815,1555999999.0
2006-08-08 21:35:00,147.827,147.847,147.686,147.717,1058099994.0
2006-08-08 21:40:00,147.714,147.768,147.682,147.753,1476499996.0
2006-08-08 21:45:00,147.762,147.805,147.761,147.791,1559699988.0
2006-08-08 21:50:00,147.796,147.815,147.793,147.81,630799994.0
2006-08-08 21:55:00,147.805,147.863,147.804,147.833,653500008.0
2006-08-08 22:00:00,147.83,147.875,147.825,147.842,1553599999.0
2006-08-08 22:05:00,147.838,147.884,147.83,147.85,587400002.0
2006-08-08 22:10:00,147.846,147.907,147.821,147.853,758300005.0
2006-08-08 22:15:00,147.853,147.927,147.853,147.892,707699995.0
2006-08-08 22:20:00,147.886,147.911,147.876,147.885,719599992.0
2006-08-08 22:25:00,147.887,147.904,147.88,147.887,1181200004.0
2006-08-08 22:30:00,147.876,147.934,147.862,147.92,924299993.0
2006-08-08 22:35:00,147.912,147.934,147.897,147.927,1432899999.0
2006-08-08 22:40:00,147.928,147.936,147.875,147.875,1058799998.0
2006-08-08 22:45:00,147.876,147.945,147.876,147.939,1092099992.0
2006-08-08 22:50:00,147.939,147.945,147.906,147.929,798500005.0
2006-08-08 22:55:00,147.928,147.951,147.925,147.935,627199997.0
2006-08-08 23:00:00,147.955,147.964,147.899,147.952,526100001.0
2006-08-08 23:05:00,147.903,147.985,147.903,147.971,462799996.0
2006-08-08 23:10:00,147.947,148.003,147.906,147.94,567800003.0
2006-08-08 23:15:00,147.933,147.949,147.889,147.898,529899995.0
2006-08-08 23:20:00,147.905,147.956,147.865,147.919,433900001.0
2006-08-08 23:25:00,147.949,147.951,147.865,147.873,534600009.0
2006-08-08 23:30:00,147.895,147.918,147.85,147.894,573399994.0
2006-08-08 23:35:00,147.892,147.893,147.835,147.873,626900001.0
2006-08-08 23:40:00,147.87,147.915,147.802,147.83,484900001.0
2006-08-08 23:45:00,147.83,147.838,147.797,147.797,363599997.0
2006-08-08 23:50:00,147.801,147.853,147.801,147.83,349399999.0
2006-08-08 23:55:00,147.822,147.831,147.812,147.83,380999999.0
2006-08-09 00:00:00,147.812,147.818,147.782,147.805,485499993.0
2006-08-09 00:05:00,147.804,147.85,147.8,147.85,356299997.0
2006-08-09 00:10:00,147.843,147.843,147.812,147.827,363800001.0
2006-08-09 00:15:00,147.829,147.829,147.774,147.783,433399999.0
2006-08-09 00:20:00,147.786,147.911,147.782,147.884,395099996.0
2006-08-09 00:25:00,147.875,147.92,147.869,147.92,339800000.0
2006-08-09 00:30:00,147.936,147.956,147.846,147.846,439699998.0
2006-08-09 00:35:00,147.833,147.875,147.826,147.875,401399999.0
2006-08-09 00:40:00,147.87,147.958,147.862,147.937,373899997.0
2006-08-09 00:45:00,147.941,147.99,147.742,147.762,515500001.0
2006-08-09 00:50:00,147.778,147.837,147.757,147.787,508000002.0
2006-08-09 00:55:00,147.788,147.811,147.665,147.693,580099999.0
2006-08-09 01:00:00,147.711,147.76,147.684,147.724,406599999.0
2006-08-09 01:05:00,147.721,147.721,147.636,147.682,521999993.0
2006-08-09 01:10:00,147.68,147.68,147.562,147.586,501700004.0
2006-08-09 01:15:00,147.595,147.681,147.595,147.65,608399997.0
2006-08-09 01:20:00,147.665,147.696,147.647,147.68,483600003.0
2006-08-09 01:25:00,147.675,147.693,147.653,147.658,453699998.0
2006-08-09 01:30:00,147.655,147.703,147.648,147.675,414600001.0
2006-08-09 01:35:00,147.679,147.705,147.658,147.66,348399997.0
2006-08-09 01:40:00,147.674,147.743,147.674,147.708,498499997.0
2006-08-09 01:45:00,147.71,147.764,147.701,147.754,452399998.0
2006-08-09 01:50:00,147.745,147.786,147.745,147.767,369399999.0
2006-08-09 01:55:00,147.781,147.781,147.727,147.743,435099995.0
2006-08-09 02:00:00,147.736,147.745,147.72,147.731,434899999.0
2006-08-09 02:05:00,147.726,147.726,147.689,147.704,506700002.0
2006-08-09 02:10:00,147.704,147.713,147.682,147.682,465000006.0
2006-08-09 02:15:00,147.692,147.719,147.69,147.714,604199997.0
2006-08-09 02:20:00,147.713,147.725,147.67,147.707,419099999.0
2006-08-09 02:25:00,147.707,147.715,147.686,147.696,397399997.0
2006-08-09 02:30:00,147.7,147.705,147.684,147.705,506699995.0
2006-08-09 02:35:00,147.706,147.742,147.692,147.726,630300005.0
2006-08-09 02:40:00,147.726,147.744,147.721,147.721,428900002.0
2006-08-09 02:45:00,147.72,147.746,147.705,147.712,695099994.0
2006-08-09 02:50:00,147.709,147.736,147.665,147.665,474299998.0
2006-08-09 02:55:00,147.661,147.707,147.653,147.707,469900002.0
2006-08-09 03:00:00,147.698,147.698,147.65,147.676,470699992.0
2006-08-09 03:05:00,147.684,147.716,147.673,147.686,452799994.0
2006-08-09 03:10:00,147.681,147.693,147.674,147.692,432699999.0
2006-08-09 03:15:00,147.685,147.698,147.667,147.686,316099998.0
2006-08-09 03:20:00,147.681,147.713,147.67,147.702,457100001.0
2006-08-09 03:25:00,147.702,147.737,147.698,147.728,457299998.0
2006-08-09 03:30:00,147.721,147.743,147.716,147.735,430000000.0
2006-08-09 03:35:00,147.734,147.758,147.725,147.758,263799998.0
2006-08-09 03:40:00,147.755,147.767,147.746,147.756,509300004.0
2006-08-09 03:45:00,147.756,147.765,147.741,147.765,335299999.0
2006-08-09 03:50:00,147.764,147.799,147.758,147.799,376299999.0
2006-08-09 03:55:00,147.808,147.822,147.792,147.805,441100006.0
2006-08-09 04:00:00,147.803,147.82,147.798,147.815,307100000.0
2006-08-09 04:05:00,147.818,147.843,147.81,147.838,455999998.0
2006-08-09 04:10:00,147.835,147.837,147.809,147.818,427799994.0
2006-08-09 04:15:00,147.812,147.822,147.804,147.813,349200001.0
2006-08-09 04:20:00,147.824,147.845,147.812,147.821,548800001.0
2006-08-09 04:25:00,147.815,147.835,147.811,147.828,511699999.0
2006-08-09 04:30:00,147.835,147.835,147.801,147.814,395099998.0
2006-08-09 04:35:00,147.813,147.832,147.813,147.813,341000001.0
2006-08-09 04:40:00,147.825,147.845,147.81,147.845,433399998.0
2006-08-09 04:45:00,147.838,147.841,147.822,147.835,227100000.0
2006-08-09 04:50:00,147.837,147.837,147.815,147.822,261000002.0
2006-08-09 04:55:00,147.821,147.849,147.821,147.843,378599993.0
2006-08-09 05:00:00,147.841,147.849,147.835,147.84,419900002.0
2006-08-09 05:05:00,147.837,147.846,147.814,147.827,385100001.0
2006-08-09 05:10:00,147.824,147.854,147.822,147.85,245799999.0
2006-08-09 05:15:00,147.855,147.855,147.838,147.841,260099999.0
2006-08-09 05:20:00,147.848,147.866,147.836,147.863,462499996.0
2006-08-09 05:25:00,147.867,147.885,147.857,147.885,304999999.0
2006-08-09 05:30:00,147.882,147.894,147.881,147.881,233099999.0
2006-08-09 05:35:00,147.887,147.905,147.873,147.905,145899999.0
2006-08-09 05:40:00,147.915,147.951,147.908,147.915,419600000.0
2006-08-09 05:45:00,147.917,147.927,147.909,147.922,290400002.0
2006-08-09 05:50:00,147.928,147.944,147.918,147.935,406200003.0
2006-08-09 05:55:00,147.934,147.937,147.91,147.925,524999999.0
2006-08-09 06:00:00,147.917,147.935,147.912,147.935,592099997.0
2006-08-09 06:05:00,147.942,147.942,147.923,147.935,470200003.0
2006-08-09 06:10:00,147.934,147.947,147.929,147.937,369000003.0
2006-08-09 06:15:00,147.943,147.943,147.913,147.922,413700003.0
2006-08-09 06:20:00,147.922,147.937,147.913,147.921,410300004.0
2006-08-09 06:25:00,147.918,147.93,147.905,147.914,418400000.0
2006-08-09 06:30:00,147.916,147.921,147.895,147.895,446999994.0
2006-08-09 06:35:00,147.888,147.893,147.868,147.871,293700001.0
2006-08-09 06:40:00,147.862,147.895,147.853,147.871,632800000.0
2006-08-09 06:45:00,147.875,147.879,147.843,147.843,411200003.0
2006-08-09 06:50:00,147.839,147.867,147.822,147.861,556100004.0
2006-08-09 06:55:00,147.863,147.868,147.831,147.855,470100004.0
2006-08-09 07:00:00,147.844,147.844,147.744,147.744,513600001.0
2006-08-09 07:05:00,147.716,147.762,147.716,147.745,474400001.0
2006-08-09 07:10:00,147.762,147.811,147.762,147.775,350099996.0
2006-08-09 07:15:00,147.762,147.825,147.758,147.819,427700002.0
2006-08-09 07:20:00,147.81,147.828,147.781,147.789,488200002.0
2006-08-09 07:25:00,147.778,147.826,147.752,147.821,500100001.0
2006-08-09 07:30:00,147.81,147.81,147.767,147.793,553400000.0
2006-08-09 07:35:00,147.786,147.808,147.76,147.792,576700005.0
2006-08-09 07:40:00,147.778,147.811,147.741,147.794,469400004.0
2006-08-09 07:45:00,147.783,147.811,147.76,147.783,506300001.0
2006-08-09 07:50:00,147.778,147.8,147.751,147.766,532600001.0
2006-08-09 07:55:00,147.763,147.769,147.72,147.749,573499997.0
2006-08-09 08:00:00,147.752,147.814,147.598,147.765,552800003.0
2006-08-09 08:05:00,147.772,147.778,147.73,147.741,366300002.0
2006-08-09 08:10:00,147.741,147.765,147.722,147.762,447100000.0
2006-08-09 08:15:00,147.79,147.801,147.748,147.781,458800000.0
2006-08-09 08:20:00,147.793,147.868,147.78,147.868,422200001.0
2006-08-09 08:25:00,147.861,147.894,147.854,147.887,555099999.0
2006-08-09 08:30:00,147.889,147.969,147.886,147.96,429500001.0
2006-08-09 08:35:00,147.948,147.961,147.898,147.915,497400001.0
2006-08-09 08:40:00,147.926,147.936,147.884,147.911,492499993.0
2006-08-09 08:45:00,147.907,147.91,147.884,147.907,375800005.0
2006-08-09 08:50:00,147.908,147.912,147.859,147.875,332500002.0
2006-08-09 08:55:00,147.886,147.904,147.869,147.903,606299994.0
2006-08-09 09:00:00,147.891,147.905,147.821,147.84,542700006.0
2006-08-09 09:05:00,147.84,147.868,147.83,147.86,476100001.0
2006-08-09 09:10:00,147.855,147.899,147.848,147.86,561100002.0
2006-08-09 09:15:00,147.857,147.902,147.85,147.887,496900001.0
2006-08-09 09:20:00,147.878,147.908,147.858,147.877,570999999.0
2006-08-09 09:25:00,147.884,148.105,147.884,148.059,526400002.0
2006-08-09 09:30:00,148.052,148.058,147.998,148.018,611100005.0
2006-08-09 09:35:00,148.017,148.037,147.99,148.03,463299999.0
2006-08-09 09:40:00,148.04,148.151,148.04,148.149,519200000.0
2006-08-09 09:45:00,148.163,148.167,148.121,148.148,569199997.0
2006-08-09 09:50:00,148.151,148.168,148.107,148.115,475900000.0
2006-08-09 09:55:00,148.108,148.137,148.106,148.132,459400000.0
2006-08-09 10:00:00,148.137,148.204,148.122,148.193,365699999.0
2006-08-09 10:05:00,148.199,148.227,148.186,148.186,397500003.0
2006-08-09 10:10:00,148.175,148.243,148.164,148.238,671300004.0
2006-08-09 10:15:00,148.231,148.237,148.073,148.09,556599993.0
2006-08-09 10:20:00,148.052,148.128,148.028,148.085,570899992.0
2006-08-09 10:25:00,148.086,148.128,148.086,148.114,446100000.0
2006-08-09 10:30:00,148.112,148.161,148.094,148.153,412700000.0
2006-08-09 10:35:00,148.147,148.18,148.131,148.149,458600002.0
2006-08-09 10:40:00,148.149,148.174,148.095,148.099,553000002.0
2006-08-09 10:45:00,148.101,148.116,148.063,148.104,538899996.0
2006-08-09 10:50:00,148.101,148.11,148.077,148.085,566000002.0
2006-08-09 10:55:00,148.082,148.085,147.99,147.99,620200001.0
2006-08-09 11:00:00,148.005,148.018,147.958,147.959,535100000.0
2006-08-09 11:05:00,147.963,148.015,147.946,148.015,470399998.0
2006-08-09 11:10:00,148.01,148.045,148.0,148.038,572000000.0
2006-08-09 11:15:00,148.036,148.039,147.995,148.015,508300003.0
2006-08-09 11:20:00,148.012,148.09,148.01,148.062,427100002.0
2006-08-09 11:25:00,148.072,148.132,148.072,148.124,549900001.0
2006-08-09 11:30:00,148.128,148.182,148.126,148.141,519499997.0
2006-08-09 11:35:00,148.14,148.159,148.083,148.119,512300006.0
2006-08-09 11:40:00,148.121,148.163,148.106,148.15,581299998.0
2006-08-09 11:45:00,148.15,148.155,148.103,148.152,585200004.0
2006-08-09 11:50:00,148.141,148.162,148.127,148.137,357499997.0
2006-08-09 11:55:00,148.148,148.185,148.116,148.181,654699993.0
2006-08-09 12:00:00,148.183,148.191,148.133,148.172,545999993.0
2006-08-09 12:05:00,148.172,148.193,148.138,148.144,427199996.0
2006-08-09 12:10:00,148.161,148.174,148.149,148.156,547399999.0
2006-08-09 12:15:00,148.155,148.208,148.155,148.202,505100000.0
2006-08-09 12:20:00,148.19,148.202,148.15,148.158,416799998.0
2006-08-09 12:25:00,148.162,148.198,148.159,148.194,452400003.0
2006-08-09 12:30:00,148.193,148.237,148.193,148.205,397100001.0
2006-08-09 12:35:00,148.211,148.22,148.137,148.165,389599997.0
2006-08-09 12:40:00,148.163,148.209,148.124,148.124,472199997.0
2006-08-09 12:45:00,148.125,148.202,148.077,148.184,446900000.0
2006-08-09 12:50:00,148.195,148.226,148.169,148.172,482699997.0
2006-08-09 12:55:00,148.177,148.215,148.125,148.158,535399994.0
2006-08-09 13:00:00,148.16,148.16,148.042,148.055,442199993.0
2006-08-09 13:05:00,148.043,148.123,148.043,148.115,536399995.0
2006-08-09 13:10:00,148.103,148.111,148.07,148.082,451999999.0
2006-08-09 13:15:00,148.083,148.166,148.073,148.117,371300000.0
2006-08-09 13:20:00,148.135,148.163,148.111,148.134,451399998.0
2006-08-09 13:25:00,148.125,148.135,148.101,148.118,317899998.0
2006-08-09 13:30:00,148.126,148.137,148.102,148.109,497000004.0
2006-08-09 13:35:00,148.099,148.114,148.07,148.077,398399995.0
2006-08-09 13:40:00,148.067,148.085,148.051,148.061,487300005.0
2006-08-09 13:45:00,148.067,148.084,148.05,148.079,550299998.0
2006-08-09 13:50:00,148.061,148.094,148.061,148.075,716700003.0
2006-08-09 13:55:00,148.08,148.123,148.08,148.098,590299999.0
2006-08-09 14:00:00,148.099,148.1,148.067,148.078,549899998.0
2006-08-09 14:05:00,148.085,148.106,148.07,148.085,452000001.0
2006-08-09 14:10:00,148.099,148.15,148.091,148.136,649999995.0
2006-08-09 14:15:00,148.14,148.18,148.128,148.136,644399998.0
2006-08-09 14:20:00,148.141,148.183,148.136,148.177,633999994.0
2006-08-09 14:25:00,148.17,148.183,148.069,148.133,542300000.0
2006-08-09 14:30:00,148.148,148.18,148.128,148.175,613899997.0
2006-08-09 14:35:00,148.171,148.218,148.166,148.194,561800000.0
2006-08-09 14:40:00,148.188,148.199,148.142,148.165,531799998.0
2006-08-09 14:45:00,148.167,148.201,148.162,148.182,413600000.0
2006-08-09 14:50:00,148.197,148.198,148.147,148.148,414800000.0
2006-08-09 14:55:00,148.152,148.169,148.146,148.155,485699998.0
2006-08-09 15:00:00,148.159,148.172,148.13,148.13,413399999.0
2006-08-09 15:05:00,148.132,148.192,148.127,148.18,492899998.0
2006-08-09 15:10:00,148.171,148.205,148.16,148.205,590599996.0
2006-08-09 15:15:00,148.197,148.22,148.19,148.202,277699996.0
2006-08-09 15:20:00,148.205,148.239,148.196,148.21,451300001.0
2006-08-09 15:25:00,148.217,148.226,148.191,148.197,464400000.0
2006-08-09 15:30:00,148.195,148.204,147.952,148.147,476799998.0
2006-08-09 15:35:00,148.063,148.154,147.944,148.147,446500003.0
2006-08-09 15:40:00,148.148,148.233,148.141,148.222,452399999.0
2006-08-09 15:45:00,148.107,148.247,147.924,148.179,436000001.0
2006-08-09 15:50:00,148.227,148.244,148.21,148.232,430499996.0
2006-08-09 15:55:00,148.229,148.25,147.917,148.244,305000002.0
2006-08-09 16:00:00,148.255,148.264,148.212,148.233,503800000.0
2006-08-09 16:05:00,148.235,148.308,148.235,148.308,372900001.0
2006-08-09 16:10:00,148.313,148.329,148.284,148.287,477900002.0
2006-08-09 16:15:00,148.302,148.334,148.302,148.313,460899996.0
2006-08-09 16:20:00,148.321,148.332,148.286,148.3,344800000.0
2006-08-09 16:25:00,148.31,148.318,148.29,148.297,428899999.0
2006-08-09 16:30:00,148.299,148.317,148.266,148.273,423499999.0
2006-08-09 16:35:00,148.285,148.305,148.27,148.295,545699997.0
2006-08-09 16:40:00,148.288,148.339,148.288,148.32,520999995.0
2006-08-09 16:45:00,148.318,148.333,148.3,148.323,431000001.0
2006-08-09 16:50:00,148.329,148.419,148.31,148.415,468699993.0
2006-08-09 16:55:00,148.416,148.417,148.347,148.365,522899995.0
2006-08-09 17:00:00,148.36,148.36,148.294,148.332,513200001.0
2006-08-09 17:05:00,148.332,148.333,148.272,148.3,387799995.0
2006-08-09 17:10:00,148.302,148.348,148.302,148.325,523099997.0
2006-08-09 17:15:00,148.321,148.334,148.308,148.32,543099997.0
2006-08-09 17:20:00,148.32,148.325,148.288,148.306,334799998.0
2006-08-09 17:25:00,148.306,148.369,148.298,148.363,629400000.0
2006-08-09 17:30:00,148.358,148.368,148.335,148.343,374200004.0
2006-08-09 17:35:00,148.332,148.363,148.328,148.363,241900000.0
2006-08-09 17:40:00,148.369,148.403,148.367,148.37,502000000.0
2006-08-09 17:45:00,148.353,148.37,148.339,148.36,275800001.0
2006-08-09 17:50:00,148.362,148.365,148.331,148.352,457699996.0
2006-08-09 17:55:00,148.342,148.376,148.337,148.363,458100002.0
2006-08-09 18:00:00,148.363,148.372,148.335,148.342,5738899988.0
2006-08-09 18:05:00,148.338,148.362,148.327,148.358,7249100004.0
2006-08-09 18:10:00,148.366,148.377,148.333,148.356,5667699978.0
2006-08-09 18:15:00,148.364,148.389,148.335,148.378,5178199985.0
2006-08-09 18:20:00,148.369,148.382,148.356,148.367,6452899996.0
2006-08-09 18:25:00,148.372,148.375,148.314,148.339,4619299989.0
2006-08-09 18:30:00,148.338,148.374,148.33,148.362,5597599992.0
2006-08-09 18:35:00,148.371,148.392,148.351,148.38,3088399989.0
2006-08-09 18:40:00,148.376,148.395,148.365,148.382,2599399998.0
2006-08-09 18:45:00,148.37,148.385,148.335,148.347,2180299982.0
2006-08-09 18:50:00,148.351,148.367,148.338,148.346,4100899990.0
2006-08-09 18:55:00,148.345,148.365,148.333,148.36,3404400000.0
2006-08-09 19:00:00,148.353,148.364,148.332,148.347,2004000003.0
2006-08-09 19:05:00,148.355,148.355,148.315,148.32,3775299994.0
2006-08-09 19:10:00,148.328,148.353,148.322,148.35,1375400007.0
2006-08-09 19:15:00,148.341,148.38,148.309,148.343,2920700004.0
2006-08-09 19:20:00,148.35,148.37,148.312,148.33,2435700004.0
2006-08-09 19:25:00,148.326,148.334,148.277,148.286,3362499993.0
2006-08-09 19:30:00,148.29,148.322,148.267,148.303,3601699983.0
2006-08-09 19:35:00,148.297,148.337,148.282,148.296,2617200003.0
2006-08-09 19:40:00,148.297,148.301,148.263,148.288,2518699993.0
2006-08-09 19:45:00,148.282,148.298,148.253,148.282,1944800003.0
2006-08-09 19:50:00,148.275,148.275,148.23,148.258,1942500008.0
2006-08-09 19:55:00,148.266,148.29,148.256,148.268,2323900004.0
2006-08-09 20:00:00,148.274,148.304,148.254,148.304,1340499995.0
2006-08-09 20:05:00,148.307,148.34,148.285,148.327,2779299995.0
2006-08-09 20:10:00,148.32,148.341,148.311,148.332,2755899993.0
2006-08-09 20:15:00,148.338,148.367,148.314,148.318,1761199994.0
2006-08-09 20:20:00,148.315,148.416,148.3,148.366,1747599990.0
2006-08-09 20:25:00,148.365,148.365,148.295,148.296,3656700008.0
2006-08-09 20:30:00,148.293,148.308,148.263,148.279,5241800005.0
2006-08-09 20:35:00,148.276,148.301,148.256,148.262,3050600000.0
2006-08-09 20:40:00,148.257,148.285,148.246,148.269,3012000008.0
2006-08-09 20:45:00,148.275,148.286,148.251,148.275,3049099996.0
2006-08-09 20:50:00,148.27,148.284,148.234,148.255,3013600004.0
2006-08-09 20:55:00,148.248,148.25,148.18,148.191,4946499987.0
2006-08-09 21:00:00,148.191,148.237,148.175,148.225,3819299999.0
2006-08-09 21:05:00,148.23,148.236,148.212,148.228,2454600005.0
2006-08-09 21:10:00,148.23,148.235,148.189,148.208,2415299997.0
2006-08-09 21:15:00,148.208,148.212,148.179,148.202,3115299996.0
2006-08-09 21:20:00,148.2,148.222,148.18,148.215,3758700001.0
2006-08-09 21:25:00,148.219,148.242,148.207,148.226,1616299998.0
2006-08-09 21:30:00,148.222,148.263,148.222,148.249,1481299996.0
2006-08-09 21:35:00,148.248,148.275,148.226,148.265,928599999.0
2006-08-09 21:40:00,148.275,148.313,148.275,148.289,1967100006.0
2006-08-09 21:45:00,148.285,148.3,148.265,148.288,1331300002.0
2006-08-09 21:50:00,148.285,148.311,148.274,148.303,522399997.0
2006-08-09 21:55:00,148.303,148.323,148.28,148.28,416599999.0
2006-08-09 22:00:00,148.278,148.331,148.25,148.322,1677799994.0
2006-08-09 22:05:00,148.305,148.367,148.305,148.352,510399995.0
2006-08-09 22:10:00,148.352,148.358,148.33,148.33,634199997.0
2006-08-09 22:15:00,148.333,148.351,148.312,148.328,775200002.0
2006-08-09 22:20:00,148.332,148.344,148.312,148.332,809499999.0
2006-08-09 22:25:00,148.328,148.34,148.322,148.338,1388100000.0
2006-08-09 22:30:00,148.338,148.338,148.292,148.309,808900002.0
2006-08-09 22:35:00,148.303,148.322,148.295,148.321,1162099996.0
2006-08-09 22:40:00,148.316,148.37,148.312,148.362,1359700003.0
2006-08-09 22:45:00,148.36,148.386,148.349,148.381,1095900002.0
2006-08-09 22:50:00,148.379,148.406,148.341,148.349,950499997.0
2006-08-09 22:55:00,148.341,148.377,148.337,148.355,675599998.0
2006-08-09 23:00:00,148.375,148.375,148.292,148.323,616000002.0
2006-08-09 23:05:00,148.335,148.364,148.287,148.337,501900004.0
2006-08-09 23:10:00,148.28,148.354,148.27,148.308,501200002.0
2006-08-09 23:15:00,148.295,148.32,148.267,148.287,556599993.0
2006-08-09 23:20:00,148.285,148.342,148.256,148.327,606399994.0
2006-08-09 23:25:00,148.32,148.329,148.263,148.308,669499999.0
2006-08-09 23:30:00,148.294,148.335,148.279,148.315,599199993.0
2006-08-09 23:35:00,148.318,148.366,148.273,148.34,365300000.0
2006-08-09 23:40:00,148.324,148.386,148.303,148.36,463700002.0
2006-08-09 23:45:00,148.346,148.346,148.284,148.305,397000003.0
2006-08-09 23:50:00,148.32,148.342,148.303,148.31,483000002.0
2006-08-09 23:55:00,148.314,148.352,148.309,148.352,568699999.0
2006-08-10 00:00:00,148.338,148.355,148.326,148.348,434500001.0
2006-08-10 00:05:00,148.355,148.399,148.344,148.39,308700000.0
2006-08-10 00:10:00,148.388,148.421,148.375,148.392,507499999.0
2006-08-10 00:15:00,148.395,148.395,148.375,148.38,613000005.0
2006-08-10 00:20:00,148.379,148.413,148.366,148.397,432299996.0
2006-08-10 00:25:00,148.401,148.427,148.37,148.415,249200000.0
2006-08-10 00:30:00,148.415,148.423,148.393,148.399,588099998.0
2006-08-10 00:35:00,148.397,148.406,148.382,148.402,498999997.0
2006-08-10 00:40:00,148.397,148.412,148.384,148.388,593000004.0
2006-08-10 00:45:00,148.381,148.395,148.35,148.377,366999999.0
2006-08-10 00:50:00,148.368,148.418,148.356,148.395,337499999.0
2006-08-10 00:55:00,148.38,148.434,148.379,148.428,643699990.0
2006-08-10 01:00:00,148.433,148.566,148.433,148.545,385000000.0
2006-08-10 01:05:00,148.543,148.543,148.498,148.522,551399998.0
2006-08-10 01:10:00,148.519,148.519,148.45,148.453,522799996.0
2006-08-10 01:15:00,148.46,148.47,148.415,148.461,478600001.0
2006-08-10 01:20:00,148.456,148.475,148.425,148.436,385699998.0
2006-08-10 01:25:00,148.448,148.465,148.397,148.434,392699997.0
2006-08-10 01:30:00,148.431,148.481,148.429,148.468,611300001.0
2006-08-10 01:35:00,148.484,148.503,148.461,148.498,486699999.0
2006-08-10 01:40:00,148.499,148.521,148.484,148.517,561299998.0
2006-08-10 01:45:00,148.51,148.562,148.499,148.555,453100000.0
2006-08-10 01:50:00,148.545,148.56,148.47,148.47,473300004.0
2006-08-10 01:55:00,148.482,148.509,148.468,148.5,514899991.0
2006-08-10 02:00:00,148.495,148.497,148.383,148.41,463200003.0
2006-08-10 02:05:00,148.415,148.424,148.353,148.422,445599999.0
2006-08-10 02:10:00,148.405,148.43,148.371,148.404,485300003.0
2006-08-10 02:15:00,148.41,148.489,148.38,148.389,325399998.0
2006-08-10 02:20:00,148.385,148.385,148.334,148.351,413000001.0
2006-08-10 02:25:00,148.347,148.37,148.335,148.35,286599997.0
2006-08-10 02:30:00,148.348,148.381,148.342,148.381,347500000.0
2006-08-10 02:35:00,148.38,148.414,148.364,148.414,385899999.0
2006-08-10 02:40:00,148.417,148.43,148.396,148.413,330199999.0
2006-08-10 02:45:00,148.421,148.442,148.408,148.417,503599999.0
2006-08-10 02:50:00,148.414,148.419,148.385,148.387,223999999.0
2006-08-10 02:55:00,148.4,148.4,148.373,148.373,566200003.0
2006-08-10 03:00:00,148.375,148.383,148.356,148.383,382500002.0
2006-08-10 03:05:00,148.392,148.398,148.342,148.357,461499999.0
2006-08-10 03:10:00,148.367,148.416,148.35,148.4,564300000.0
2006-08-10 03:15:00,148.389,148.405,148.377,148.377,395100000.0
2006-08-10 03:20:00,148.368,148.396,148.293,148.31,629000005.0
2006-08-10 03:25:00,148.308,148.339,148.266,148.266,577099997.0
2006-08-10 03:30:00,148.267,148.326,148.267,148.309,441900000.0
2006-08-10 03:35:00,148.306,148.307,148.274,148.289,359600001.0
2006-08-10 03:40:00,148.287,148.322,148.286,148.294,348099998.0
2006-08-10 03:45:00,148.302,148.314,148.287,148.308,388499997.0
2006-08-10 03:50:00,148.305,148.347,148.295,148.34,389000006.0
2006-08-10 03:55:00,148.338,148.343,148.303,148.303,409400006.0
2006-08-10 04:00:00,148.303,148.382,148.303,148.373,370600001.0
2006-08-10 04:05:00,148.363,148.383,148.352,148.36,545400002.0
2006-08-10 04:10:00,148.346,148.346,148.299,148.322,261000002.0
2006-08-10 04:15:00,148.319,148.332,148.306,148.309,337000000.0
2006-08-10 04:20:00,148.315,148.341,148.291,148.291,547100001.0
2006-08-10 04:25:00,148.279,148.295,148.241,148.278,398799999.0
2006-08-10 04:30:00,148.287,148.287,148.236,148.254,440399997.0
2006-08-10 04:35:00,148.261,148.266,148.226,148.25,320799998.0
2006-08-10 04:40:00,148.255,148.294,148.225,148.278,330199996.0
2006-08-10 04:45:00,148.266,148.28,148.255,148.277,440100002.0
2006-08-10 04:50:00,148.277,148.325,148.263,148.319,313199999.0
2006-08-10 04:55:00,148.313,148.328,148.306,148.32,475299996.0
2006-08-10 05:00:00,148.322,148.339,148.292,148.328,509599996.0
2006-08-10 05:05:00,148.317,148.329,148.298,148.306,411100002.0
2006-08-10 05:10:00,148.302,148.341,148.301,148.328,607800000.0
2006-08-10 05:15:00,148.332,148.352,148.311,148.313,410399999.0
2006-08-10 05:20:00,148.315,148.325,148.3,148.322,515499998.0
2006-08-10 05:25:00,148.311,148.316,148.287,148.316,522200001.0
2006-08-10 05:30:00,148.305,148.33,148.304,148.33,417000000.0
2006-08-10 05:35:00,148.328,148.341,148.322,148.334,293900002.0
2006-08-10 05:40:00,148.328,148.344,148.305,148.319,393300000.0
2006-08-10 05:45:00,148.317,148.325,148.265,148.27,274100000.0
2006-08-10 05:50:00,148.272,148.278,148.234,148.24,420400001.0
2006-08-10 05:55:00,148.238,148.285,148.23,148.28,485699999.0
2006-08-10 06:00:00,148.272,148.29,148.244,148.26,408800000.0
2006-08-10 06:05:00,148.262,148.263,148.235,148.241,516600000.0
2006-08-10 06:10:00,148.243,148.27,148.219,148.219,421700002.0
2006-08-10 06:15:00,148.228,148.23,148.157,148.159,585099992.0
2006-08-10 06:20:00,148.156,148.2,148.15,148.188,508500003.0
2006-08-10 06:25:00,148.192,148.192,148.141,148.143,360800000.0
2006-08-10 06:30:00,148.147,148.168,148.13,148.133,349900002.0
2006-08-10 06:35:00,148.13,148.174,148.129,148.164,377800004.0
2006-08-10 06:40:00,148.152,148.17,148.126,148.141,523400000.0
2006-08-10 06:45:00,148.152,148.198,148.135,148.195,536599999.0
2006-08-10 06:50:00,148.195,148.218,148.186,148.205,393199999.0
2006-08-10 06:55:00,148.194,148.207,148.167,148.186,472200005.0
2006-08-10 07:00:00,148.199,148.23,148.181,148.181,720400001.0
2006-08-10 07:05:00,148.166,148.182,148.125,148.164,561300002.0
2006-08-10 07:10:00,148.165,148.177,148.153,148.176,457300000.0
2006-08-10 07:15:00,148.172,148.172,148.147,148.157,333699999.0
2006-08-10 07:20:00,148.154,148.185,148.146,148.18,495399999.0
2006-08-10 07:25:00,148.177,148.204,148.177,148.19,425500000.0
2006-08-10 07:30:00,148.191,148.237,148.184,148.223,452300000.0
2006-08-10 07:35:00,148.216,148.223,148.153,148.153,605099995.0
2006-08-10 07:40:00,148.15,148.19,148.146,148.184,500600000.0
2006-08-10 07:45:00,148.188,148.255,148.188,148.255,266600001.0
2006-08-10 07:50:00,148.253,148.273,148.245,148.268,512300001.0
2006-08-10 07:55:00,148.268,148.291,148.262,148.285,494799994.0
2006-08-10 08:00:00,148.275,148.278,148.247,148.255,519500002.0
2006-08-10 08:05:00,148.258,148.273,148.184,148.188,682999997.0
2006-08-10 08:10:00,148.193,148.28,148.191,148.247,428599997.0
2006-08-10 08:15:00,148.27,148.354,148.27,148.3,449799997.0
2006-08-10 08:20:00,148.303,148.345,148.285,148.345,563299999.0
2006-08-10 08:25:00,148.35,148.354,148.29,148.321,365000003.0
2006-08-10 08:30:00,148.325,148.334,148.249,148.273,681800006.0
2006-08-10 08:35:00,148.273,148.305,148.257,148.304,464000002.0
2006-08-10 08:40:00,148.3,148.315,148.275,148.287,589899998.0
2006-08-10 08:45:00,148.292,148.34,148.276,148.318,482899999.0
2006-08-10 08:50:00,148.325,148.331,148.295,148.315,416799997.0
2006-08-10 08:55:00,148.317,148.369,148.294,148.365,618099996.0
2006-08-10 09:00:00,148.373,148.378,148.28,148.318,529099997.0
2006-08-10 09:05:00,148.313,148.314,148.209,148.226,392299995.0
2006-08-10 09:10:00,148.192,148.193,148.152,148.169,629100001.0
2006-08-10 09:15:00,148.173,148.175,148.095,148.118,473699999.0
2006-08-10 09:20:00,148.104,148.107,148.053,148.053,381699996.0
2006-08-10 09:25:00,148.031,148.106,148.001,148.101,473500002.0
2006-08-10 09:30:00,148.092,148.106,148.026,148.041,418199998.0
2006-08-10 09:35:00,148.04,148.062,147.969,147.998,435799998.0
2006-08-10 09:40:00,148.002,148.01,147.935,147.987,332800001.0
2006-08-10 09:45:00,147.993,147.994,147.766,147.766,378800001.0
2006-08-10 09:50:00,147.761,147.782,147.716,147.724,395399998.0
2006-08-10 09:55:00,147.724,147.742,147.702,147.71,458399998.0
2006-08-10 10:00:00,147.71,147.753,147.664,147.684,363099999.0
2006-08-10 10:05:00,147.7,147.757,147.683,147.722,383800004.0
2006-08-10 10:10:00,147.73,147.731,147.646,147.669,417900001.0
2006-08-10 10:15:00,147.671,147.721,147.644,147.718,501900001.0
2006-08-10 10:20:00,147.718,147.791,147.715,147.76,511900000.0
2006-08-10 10:25:00,147.76,147.765,147.688,147.733,545500002.0
2006-08-10 10:30:00,147.734,147.751,147.71,147.734,421799998.0
2006-08-10 10:35:00,147.729,147.765,147.699,147.765,371499996.0
2006-08-10 10:40:00,147.761,147.765,147.729,147.748,477600000.0
2006-08-10 10:45:00,147.748,147.748,147.661,147.67,359999999.0
2006-08-10 10:50:00,147.668,147.679,147.65,147.675,662400002.0
2006-08-10 10:55:00,147.681,147.71,147.659,147.705,467100000.0
2006-08-10 11:00:00,147.722,147.767,147.72,147.724,596399998.0
2006-08-10 11:05:00,147.734,147.772,147.722,147.772,470100004.0
2006-08-10 11:10:00,147.764,147.764,147.724,147.73,551400004.0
2006-08-10 11:15:00,147.723,147.771,147.699,147.736,539399999.0
2006-08-10 11:20:00,147.732,147.733,147.672,147.676,437699997.0
2006-08-10 11:25:00,147.67,147.819,147.656,147.807,409299999.0
2006-08-10 11:30:00,147.82,147.889,147.768,147.887,458400001.0
2006-08-10 11:35:00,147.879,147.879,147.804,147.837,551100002.0
2006-08-10 11:40:00,147.838,147.883,147.822,147.841,390099998.0
2006-08-10 11:45:00,147.846,147.862,147.819,147.837,503300005.0
2006-08-10 11:50:00,147.825,147.836,147.793,147.8,478299996.0
2006-08-10 11:55:00,147.801,147.839,147.741,147.839,523300000.0
2006-08-10 12:00:00,147.835,147.835,147.779,147.78,416999999.0
2006-08-10 12:05:00,147.765,147.797,147.748,147.764,384799996.0
2006-08-10 12:10:00,147.776,147.863,147.765,147.835,534600003.0
2006-08-10 12:15:00,147.835,147.862,147.81,147.81,531600004.0
2006-08-10 12:20:00,147.804,147.811,147.781,147.805,267399997.0
2006-08-10 12:25:00,147.806,147.806,147.775,147.776,198199999.0
2006-08-10 12:30:00,147.77,147.787,147.723,147.723,524699995.0
2006-08-10 12:35:00,147.715,147.718,147.697,147.697,307500000.0
2006-08-10 12:40:00,147.687,147.696,147.67,147.685,414899998.0
2006-08-10 12:45:00,147.692,147.692,147.656,147.659,516799998.0
2006-08-10 12:50:00,147.662,147.675,147.655,147.665,408200001.0
2006-08-10 12:55:00,147.66,147.673,147.624,147.626,535399994.0
2006-08-10 13:00:00,147.625,147.625,147.582,147.618,448599997.0
2006-08-10 13:05:00,147.603,147.603,147.493,147.545,251100003.0
2006-08-10 13:10:00,147.556,147.582,147.531,147.579,593999999.0
2006-08-10 13:15:00,147.568,147.589,147.531,147.562,379300003.0
2006-08-10 13:20:00,147.562,147.572,147.528,147.55,536799997.0
2006-08-10 13:25:00,147.547,147.601,147.547,147.593,573500003.0
2006-08-10 13:30:00,147.594,147.603,147.582,147.602,367299997.0
2006-08-10 13:35:00,147.594,147.631,147.564,147.58,343799999.0
2006-08-10 13:40:00,147.584,147.617,147.584,147.598,398799999.0
2006-08-10 13:45:00,147.596,147.605,147.531,147.538,591699998.0
2006-08-10 13:50:00,147.529,147.577,147.524,147.569,277100001.0
2006-08-10 13:55:00,147.56,147.573,147.509,147.518,345900000.0
2006-08-10 14:00:00,147.522,147.569,147.502,147.569,516299997.0
2006-08-10 14:05:00,147.563,147.588,147.542,147.545,430699997.0
2006-08-10 14:10:00,147.551,147.604,147.551,147.589,582099995.0
2006-08-10 14:15:00,147.59,147.606,147.55,147.556,482700001.0
2006-08-10 14:20:00,147.562,147.624,147.547,147.615,458099998.0
2006-08-10 14:25:00,147.603,147.668,147.387,147.387,445800000.0
2006-08-10 14:30:00,147.39,147.617,147.39,147.506,467199998.0
2006-08-10 14:35:00,147.505,147.506,147.342,147.365,688400002.0
2006-08-10 14:40:00,147.377,147.396,147.359,147.395,481400000.0
2006-08-10 14:45:00,147.402,147.446,147.385,147.422,543700002.0
2006-08-10 14:50:00,147.439,147.451,147.394,147.407,559100002.0
2006-08-10 14:55:00,147.405,147.432,147.398,147.4,384800001.0
2006-08-10 15:00:00,147.411,147.417,147.358,147.358,464900000.0
2006-08-10 15:05:00,147.355,147.421,147.355,147.402,455700001.0
2006-08-10 15:10:00,147.4,147.437,147.398,147.42,615700001.0
2006-08-10 15:15:00,147.407,147.451,147.407,147.447,534299998.0
2006-08-10 15:20:00,147.439,147.469,147.432,147.46,592099997.0
2006-08-10 15:25:00,147.461,147.464,147.427,147.435,666599998.0
2006-08-10 15:30:00,147.432,147.496,147.427,147.491,609700002.0
2006-08-10 15:35:00,147.5,147.521,147.475,147.495,566900000.0
2006-08-10 15:40:00,147.496,147.524,147.489,147.504,487299997.0
2006-08-10 15:45:00,147.508,147.525,147.478,147.478,585800001.0
2006-08-10 15:50:00,147.495,147.504,147.453,147.476,455800004.0
2006-08-10 15:55:00,147.463,147.507,147.463,147.494,472999996.0
2006-08-10 16:00:00,147.483,147.495,147.31,147.315,478600001.0
2006-08-10 16:05:00,147.314,147.341,147.275,147.324,430800000.0
2006-08-10 16:10:00,147.333,147.383,147.317,147.383,425299997.0
2006-08-10 16:15:00,147.383,147.415,147.333,147.4,627600005.0
2006-08-10 16:20:00,147.395,147.442,147.344,147.392,695599994.0
2006-08-10 16:25:00,147.395,147.404,147.345,147.356,514499994.0
2006-08-10 16:30:00,147.364,147.385,147.307,147.307,668700003.0
2006-08-10 16:35:00,147.313,147.313,147.213,147.262,504300003.0
2006-08-10 16:40:00,147.267,147.336,147.267,147.316,528799993.0
2006-08-10 16:45:00,147.322,147.447,147.312,147.445,498799997.0
2006-08-10 16:50:00,147.451,147.451,147.378,147.416,483599999.0
2006-08-10 16:55:00,147.425,147.487,147.415,147.415,276900000.0
2006-08-10 17:00:00,147.417,147.487,147.404,147.475,534300005.0
2006-08-10 17:05:00,147.462,147.513,147.447,147.492,570799998.0
2006-08-10 17:10:00,147.495,147.531,147.485,147.492,533699996.0
2006-08-10 17:15:00,147.479,147.483,147.356,147.357,612100005.0
2006-08-10 17:20:00,147.35,147.422,147.33,147.42,407099997.0
2006-08-10 17:25:00,147.431,147.515,147.421,147.502,591199996.0
2006-08-10 17:30:00,147.501,147.519,147.441,147.469,344000000.0
2006-08-10 17:35:00,147.464,147.493,147.457,147.473,372999997.0
2006-08-10 17:40:00,147.474,147.54,147.474,147.54,597600004.0
2006-08-10 17:45:00,147.533,147.559,147.522,147.529,259500000.0
2006-08-10 17:50:00,147.53,147.557,147.504,147.541,440399999.0
2006-08-10 17:55:00,147.531,147.531,147.485,147.517,384800001.0
2006-08-10 18:00:00,147.511,147.511,147.46,147.464,7432099998.0
2006-08-10 18:05:00,147.46,147.49,147.444,147.479,7811899975.0
2006-08-10 18:10:00,147.479,147.479,147.415,147.433,5796099980.0
2006-08-10 18:15:00,147.44,147.466,147.373,147.405,5197799998.0
2006-08-10 18:20:00,147.415,147.484,147.415,147.468,6263199998.0
2006-08-10 18:25:00,147.474,147.503,147.462,147.481,4245899995.0
2006-08-10 18:30:00,147.492,147.573,147.492,147.552,5649899985.0
2006-08-10 18:35:00,147.562,147.608,147.537,147.605,3099400000.0
2006-08-10 18:40:00,147.6,147.603,147.559,147.595,2757899995.0
2006-08-10 18:45:00,147.589,147.596,147.539,147.548,2363099999.0
2006-08-10 18:50:00,147.542,147.601,147.52,147.577,3419999998.0
2006-08-10 18:55:00,147.578,147.593,147.539,147.562,3315300001.0
2006-08-10 19:00:00,147.555,147.584,147.528,147.576,2062199991.0
2006-08-10 19:05:00,147.58,147.58,147.531,147.547,3794399999.0
2006-08-10 19:10:00,147.555,147.559,147.539,147.548,1341699995.0
2006-08-10 19:15:00,147.545,147.567,147.522,147.56,3016800002.0
2006-08-10 19:20:00,147.562,147.596,147.545,147.596,2555699985.0
2006-08-10 19:25:00,147.593,147.598,147.538,147.565,3703700006.0
2006-08-10 19:30:00,147.575,147.593,147.521,147.523,3315400005.0
2006-08-10 19:35:00,147.518,147.551,147.518,147.535,2437099996.0
2006-08-10 19:40:00,147.54,147.57,147.528,147.552,2464399999.0
2006-08-10 19:45:00,147.553,147.569,147.534,147.558,1982300000.0
2006-08-10 19:50:00,147.56,147.625,147.545,147.57,2123999994.0
2006-08-10 19:55:00,147.561,147.566,147.513,147.524,2535499995.0
2006-08-10 20:00:00,147.53,147.57,147.496,147.497,1371499993.0
2006-08-10 20:05:00,147.496,147.512,147.492,147.501,2602599980.0
2006-08-10 20:10:00,147.493,147.502,147.463,147.469,2844899986.0
2006-08-10 20:15:00,147.477,147.481,147.379,147.404,1833700003.0
2006-08-10 20:20:00,147.406,147.417,147.394,147.41,2013400004.0
2006-08-10 20:25:00,147.407,147.435,147.387,147.423,3186199984.0
2006-08-10 20:30:00,147.42,147.439,147.397,147.41,5381300007.0
2006-08-10 20:35:00,147.408,147.414,147.39,147.393,2849399989.0
2006-08-10 20:40:00,147.404,147.448,147.394,147.433,2613799996.0
2006-08-10 20:45:00,147.442,147.478,147.434,147.475,3147000006.0
2006-08-10 20:50:00,147.47,147.517,147.459,147.495,3038900000.0
2006-08-10 20:55:00,147.49,147.508,147.474,147.5,5219000003.0
2006-08-10 21:00:00,147.511,147.519,147.428,147.441,3775399997.0
2006-08-10 21:05:00,147.44,147.453,147.431,147.435,2187600002.0
2006-08-10 21:10:00,147.435,147.455,147.415,147.45,2073100001.0
2006-08-10 21:15:00,147.452,147.464,147.441,147.454,2992999998.0
2006-08-10 21:20:00,147.455,147.459,147.43,147.438,4137100005.0
2006-08-10 21:25:00,147.44,147.452,147.397,147.424,1384099996.0
2006-08-10 21:30:00,147.419,147.428,147.405,147.41,1727899987.0
2006-08-10 21:35:00,147.409,147.425,147.399,147.414,856799999.0
2006-08-10 21:40:00,147.414,147.434,147.408,147.418,1745500001.0
2006-08-10 21:45:00,147.418,147.422,147.387,147.394,1341000001.0
2006-08-10 21:50:00,147.4,147.441,147.392,147.43,634100001.0
2006-08-10 21:55:00,147.429,147.441,147.413,147.43,403700002.0
2006-08-10 22:00:00,147.428,147.445,147.415,147.442,1396699997.0
2006-08-10 22:05:00,147.435,147.455,147.41,147.436,431199999.0
2006-08-10 22:10:00,147.431,147.452,147.43,147.438,762300002.0
2006-08-10 22:15:00,147.44,147.461,147.44,147.45,651399993.0
2006-08-10 22:20:00,147.45,147.462,147.445,147.453,664000002.0
2006-08-10 22:25:00,147.453,147.491,147.449,147.482,1286500000.0
2006-08-10 22:30:00,147.482,147.484,147.453,147.469,895999990.0
2006-08-10 22:35:00,147.463,147.47,147.447,147.454,1142300002.0
2006-08-10 22:40:00,147.456,147.481,147.445,147.445,1313699998.0
2006-08-10 22:45:00,147.447,147.474,147.445,147.46,990699996.0
2006-08-10 22:50:00,147.459,147.466,147.437,147.463,847300001.0
2006-08-10 22:55:00,147.455,147.463,147.415,147.425,585499999.0
2006-08-10 23:00:00,147.445,147.455,147.405,147.441,574900001.0
2006-08-10 23:05:00,147.408,147.472,147.4,147.422,493700003.0
2006-08-10 23:10:00,147.433,147.458,147.386,147.443,566500006.0
2006-08-10 23:15:00,147.442,147.453,147.387,147.444,558699997.0
2006-08-10 23:20:00,147.433,147.466,147.404,147.445,396999997.0
2006-08-10 23:25:00,147.442,147.449,147.387,147.404,367699998.0
2006-08-10 23:30:00,147.403,147.435,147.396,147.42,252999997.0
2006-08-10 23:35:00,147.425,147.437,147.412,147.417,466400000.0
2006-08-10 23:40:00,147.414,147.421,147.404,147.421,402700001.0
2006-08-10 23:45:00,147.415,147.422,147.389,147.39,477399998.0
2006-08-10 23:50:00,147.395,147.425,147.384,147.417,467000001.0
2006-08-10 23:55:00,147.42,147.435,147.393,147.407,500999999.0
2006-08-11 00:00:00,147.392,147.423,147.382,147.42,382900001.0
2006-08-11 00:05:00,147.405,147.431,147.382,147.41,457099994.0
2006-08-11 00:10:00,147.409,147.409,147.35,147.368,475400002.0
2006-08-11 00:15:00,147.366,147.374,147.343,147.343,529299991.0
2006-08-11 00:20:00,147.344,147.365,147.315,147.315,336000003.0
2006-08-11 00:25:00,147.322,147.329,147.298,147.322,405600006.0
2006-08-11 00:30:00,147.32,147.327,147.302,147.316,309700000.0
2006-08-11 00:35:00,147.315,147.335,147.31,147.335,434399998.0
2006-08-11 00:40:00,147.335,147.341,147.317,147.329,437200000.0
2006-08-11 00:45:00,147.332,147.346,147.315,147.32,483899996.0
2006-08-11 00:50:00,147.313,147.338,147.29,147.319,366700003.0
2006-08-11 00:55:00,147.313,147.317,147.293,147.315,529400000.0
2006-08-11 01:00:00,147.313,147.374,147.299,147.36,526300003.0
2006-08-11 01:05:00,147.362,147.372,147.346,147.353,299499998.0
2006-08-11 01:10:00,147.355,147.379,147.345,147.352,576999999.0
2006-08-11 01:15:00,147.368,147.399,147.365,147.372,616099998.0
2006-08-11 01:20:00,147.376,147.388,147.358,147.376,414700006.0
2006-08-11 01:25:00,147.388,147.412,147.377,147.411,568700004.0
2006-08-11 01:30:00,147.408,147.428,147.392,147.418,547099995.0
2006-08-11 01:35:00,147.425,147.433,147.413,147.43,442700001.0
2006-08-11 01:40:00,147.428,147.441,147.409,147.42,471000003.0
2006-08-11 01:45:00,147.418,147.435,147.388,147.388,337399998.0
2006-08-11 01:50:00,147.43,147.62,147.351,147.554,565100005.0
2006-08-11 01:55:00,147.58,147.612,147.563,147.574,368099998.0
2006-08-11 02:00:00,147.571,147.573,147.466,147.467,560999998.0
2006-08-11 02:05:00,147.455,147.492,147.435,147.46,562399994.0
2006-08-11 02:10:00,147.471,147.501,147.432,147.432,516300001.0
2006-08-11 02:15:00,147.422,147.422,147.351,147.356,414999999.0
2006-08-11 02:20:00,147.363,147.425,147.351,147.397,618399999.0
2006-08-11 02:25:00,147.392,147.412,147.375,147.382,518800000.0
2006-08-11 02:30:00,147.376,147.404,147.368,147.4,405600004.0
2006-08-11 02:35:00,147.398,147.442,147.372,147.422,479399999.0
2006-08-11 02:40:00,147.417,147.425,147.371,147.405,432199999.0
2006-08-11 02:45:00,147.397,147.407,147.36,147.395,444299999.0
2006-08-11 02:50:00,147.383,147.441,147.365,147.438,441800000.0
2006-08-11 02:55:00,147.433,147.456,147.427,147.43,362600001.0
2006-08-11 03:00:00,147.43,147.435,147.382,147.416,466800004.0
2006-08-11 03:05:00,147.415,147.437,147.402,147.424,604800000.0
2006-08-11 03:10:00,147.416,147.442,147.401,147.401,520300002.0
2006-08-11 03:15:00,147.399,147.399,147.347,147.365,446100001.0
2006-08-11 03:20:00,147.366,147.382,147.352,147.355,530899994.0
2006-08-11 03:25:00,147.351,147.363,147.264,147.291,503299999.0
2006-08-11 03:30:00,147.289,147.304,147.267,147.29,567300005.0
2006-08-11 03:35:00,147.296,147.3,147.271,147.3,455200001.0
2006-08-11 03:40:00,147.305,147.315,147.257,147.278,377100000.0
2006-08-11 03:45:00,147.277,147.298,147.262,147.298,563400006.0
2006-08-11 03:50:00,147.323,147.35,147.323,147.334,307599997.0
2006-08-11 03:55:00,147.328,147.355,147.317,147.355,412299996.0
2006-08-11 04:00:00,147.355,147.366,147.297,147.35,452300002.0
2006-08-11 04:05:00,147.358,147.42,147.349,147.405,489900002.0
2006-08-11 04:10:00,147.408,147.436,147.404,147.425,451400003.0
2006-08-11 04:15:00,147.414,147.462,147.377,147.452,528900002.0
2006-08-11 04:20:00,147.46,147.531,147.46,147.525,425499999.0
2006-08-11 04:25:00,147.513,147.541,147.497,147.527,593499996.0
2006-08-11 04:30:00,147.531,147.531,147.477,147.479,385399996.0
2006-08-11 04:35:00,147.475,147.514,147.475,147.495,481799999.0
2006-08-11 04:40:00,147.5,147.52,147.482,147.496,411200001.0
2006-08-11 04:45:00,147.487,147.489,147.462,147.462,426799998.0
2006-08-11 04:50:00,147.456,147.482,147.456,147.477,342399997.0
2006-08-11 04:55:00,147.474,147.49,147.453,147.47,445999997.0
2006-08-11 05:00:00,147.472,147.505,147.472,147.489,465700001.0
2006-08-11 05:05:00,147.489,147.507,147.466,147.507,298699998.0
2006-08-11 05:10:00,147.503,147.505,147.433,147.433,371500002.0
2006-08-11 05:15:00,147.439,147.487,147.436,147.47,503799998.0
2006-08-11 05:20:00,147.461,147.477,147.446,147.47,452299993.0
2006-08-11 05:25:00,147.464,147.473,147.441,147.465,273699998.0
2006-08-11 05:30:00,147.454,147.473,147.433,147.464,338499996.0
2006-08-11 05:35:00,147.462,147.467,147.436,147.453,334999997.0
2006-08-11 05:40:00,147.453,147.502,147.441,147.493,467700001.0
2006-08-11 05:45:00,147.488,147.499,147.456,147.489,489000001.0
2006-08-11 05:50:00,147.49,147.49,147.446,147.446,457800001.0
2006-08-11 05:55:00,147.448,147.467,147.43,147.467,457900000.0
2006-08-11 06:00:00,147.462,147.49,147.458,147.486,455499998.0
2006-08-11 06:05:00,147.491,147.491,147.467,147.48,444599997.0
2006-08-11 06:10:00,147.483,147.49,147.462,147.485,440799999.0
2006-08-11 06:15:00,147.495,147.495,147.415,147.425,344499996.0
2006-08-11 06:20:00,147.436,147.466,147.436,147.455,465799995.0
2006-08-11 06:25:00,147.457,147.46,147.427,147.452,476000000.0
2006-08-11 06:30:00,147.459,147.497,147.457,147.475,314099998.0
2006-08-11 06:35:00,147.486,147.51,147.433,147.456,394199998.0
2006-08-11 06:40:00,147.45,147.464,147.436,147.436,548500005.0
2006-08-11 06:45:00,147.442,147.452,147.42,147.452,410299997.0
2006-08-11 06:50:00,147.45,147.455,147.435,147.435,305699999.0
2006-08-11 06:55:00,147.436,147.489,147.436,147.465,554299997.0
2006-08-11 07:00:00,147.468,147.541,147.46,147.541,614600002.0
2006-08-11 07:05:00,147.531,147.554,147.515,147.528,463999998.0
2006-08-11 07:10:00,147.521,147.535,147.51,147.535,559200002.0
2006-08-11 07:15:00,147.531,147.545,147.511,147.533,365800001.0
2006-08-11 07:20:00,147.522,147.565,147.522,147.565,417999997.0
2006-08-11 07:25:00,147.558,147.569,147.543,147.55,462400002.0
2006-08-11 07:30:00,147.546,147.546,147.509,147.532,444899999.0
2006-08-11 07:35:00,147.516,147.531,147.474,147.512,391999994.0
2006-08-11 07:40:00,147.51,147.559,147.51,147.545,524900001.0
2006-08-11 07:45:00,147.546,147.581,147.544,147.58,572899996.0
2006-08-11 07:50:00,147.587,147.588,147.556,147.556,320699998.0
2006-08-11 07:55:00,147.568,147.608,147.555,147.608,575499997.0
2006-08-11 08:00:00,147.607,147.62,147.599,147.6,386999997.0
2006-08-11 08:05:00,147.605,147.626,147.605,147.605,401800001.0
2006-08-11 08:10:00,147.612,147.63,147.599,147.617,341900000.0
2006-08-11 08:15:00,147.619,147.68,147.608,147.68,416199999.0
2006-08-11 08:20:00,147.695,147.749,147.655,147.712,496299998.0
2006-08-11 08:25:00,147.678,147.692,147.527,147.607,473699999.0
2006-08-11 08:30:00,147.63,147.647,147.55,147.624,464199995.0
2006-08-11 08:35:00,147.616,147.656,147.61,147.64,638799997.0
2006-08-11 08:40:00,147.636,147.65,147.629,147.645,573999997.0
2006-08-11 08:45:00,147.648,147.759,147.644,147.739,523800005.0
2006-08-11 08:50:00,147.74,147.791,147.687,147.766,427400003.0
2006-08-11 08:55:00,147.77,147.841,147.77,147.824,470199998.0
2006-08-11 09:00:00,147.827,147.897,147.827,147.892,513900001.0
2006-08-11 09:05:00,147.891,147.91,147.859,147.91,448299998.0
2006-08-11 09:10:00,147.886,147.886,147.843,147.869,368600001.0
2006-08-11 09:15:00,147.859,147.892,147.841,147.866,533999998.0
2006-08-11 09:20:00,147.86,147.906,147.857,147.884,410199997.0
2006-08-11 09:25:00,147.887,147.908,147.849,147.87,437800005.0
2006-08-11 09:30:00,147.877,147.888,147.833,147.843,450900003.0
2006-08-11 09:35:00,147.851,147.86,147.817,147.831,527600000.0
2006-08-11 09:40:00,147.844,147.847,147.818,147.825,422599999.0
2006-08-11 09:45:00,147.824,147.854,147.798,147.852,546599999.0
2006-08-11 09:50:00,147.858,147.919,147.858,147.909,566900003.0
2006-08-11 09:55:00,147.905,147.912,147.843,147.852,389500000.0
2006-08-11 10:00:00,147.844,147.953,147.835,147.953,451499998.0
2006-08-11 10:05:00,147.945,148.085,147.931,148.085,483800001.0
2006-08-11 10:10:00,148.078,148.078,147.991,148.004,519099994.0
2006-08-11 10:15:00,148.003,148.029,147.985,148.026,468899995.0
2006-08-11 10:20:00,148.026,148.06,147.991,148.037,531599998.0
2006-08-11 10:25:00,148.034,148.196,148.013,148.196,509099999.0
2006-08-11 10:30:00,148.185,148.195,148.144,148.163,452300004.0
2006-08-11 10:35:00,148.161,148.165,148.065,148.07,440999996.0
2006-08-11 10:40:00,148.058,148.078,148.028,148.078,540199995.0
2006-08-11 10:45:00,148.071,148.141,148.069,148.136,541099993.0
2006-08-11 10:50:00,148.127,148.137,148.096,148.132,570200002.0
2006-08-11 10:55:00,148.139,148.166,148.108,148.158,597600002.0
2006-08-11 11:00:00,148.158,148.188,148.118,148.184,539999999.0
2006-08-11 11:05:00,148.186,148.186,148.129,148.157,387999994.0
2006-08-11 11:10:00,148.148,148.242,148.12,148.242,462299999.0
2006-08-11 11:15:00,148.242,148.255,148.202,148.217,262699999.0
2006-08-11 11:20:00,148.214,148.216,148.168,148.168,416199998.0
2006-08-11 11:25:00,148.173,148.186,148.125,148.17,471099998.0
2006-08-11 11:30:00,148.172,148.218,148.165,148.17,318999997.0
2006-08-11 11:35:00,148.16,148.214,148.157,148.207,447299998.0
2006-08-11 11:40:00,148.198,148.221,148.182,148.197,370499998.0
2006-08-11 11:45:00,148.187,148.204,148.164,148.197,500900004.0
2006-08-11 11:50:00,148.194,148.221,148.18,148.188,414299999.0
2006-08-11 11:55:00,148.2,148.247,148.193,148.233,455900000.0
2006-08-11 12:00:00,148.233,148.25,148.221,148.226,395899998.0
2006-08-11 12:05:00,148.217,148.217,148.175,148.215,587700000.0
2006-08-11 12:10:00,148.226,148.226,148.188,148.195,481800003.0
2006-08-11 12:15:00,148.192,148.192,148.134,148.155,489900001.0
2006-08-11 12:20:00,148.148,148.155,148.12,148.124,408400001.0
2006-08-11 12:25:00,148.122,148.157,148.11,148.153,354100000.0
2006-08-11 12:30:00,148.155,148.188,148.155,148.183,450900003.0
2006-08-11 12:35:00,148.177,148.19,148.162,148.176,291399997.0
2006-08-11 12:40:00,148.162,148.162,148.101,148.145,403399999.0
2006-08-11 12:45:00,148.161,148.224,148.155,148.194,538899993.0
2006-08-11 12:50:00,148.202,148.213,148.157,148.201,502699993.0
2006-08-11 12:55:00,148.203,148.259,148.168,148.255,575299998.0
2006-08-11 13:00:00,148.257,148.264,148.209,148.22,437599999.0
2006-08-11 13:05:00,148.212,148.237,148.21,148.236,351199998.0
2006-08-11 13:10:00,148.234,148.264,148.213,148.245,584499999.0
2006-08-11 13:15:00,148.237,148.274,148.233,148.273,446400004.0
2006-08-11 13:20:00,148.279,148.279,148.197,148.2,356499996.0
2006-08-11 13:25:00,148.187,148.2,148.147,148.159,373500004.0
2006-08-11 13:30:00,148.158,148.165,148.128,148.144,442400001.0
2006-08-11 13:35:00,148.138,148.168,148.116,148.116,454199998.0
2006-08-11 13:40:00,148.118,148.138,148.086,148.095,366800002.0
2006-08-11 13:45:00,148.107,148.108,148.087,148.105,193100000.0
2006-08-11 13:50:00,148.1,148.145,148.1,148.145,339499997.0
2006-08-11 13:55:00,148.144,148.173,148.121,148.172,293100000.0
2006-08-11 14:00:00,148.181,148.185,148.136,148.142,529799997.0
2006-08-11 14:05:00,148.139,148.158,148.122,148.129,482500001.0
2006-08-11 14:10:00,148.135,148.197,148.13,148.175,402200002.0
2006-08-11 14:15:00,148.166,148.277,148.162,148.255,377499996.0
2006-08-11 14:20:00,148.248,148.315,148.242,148.275,423800003.0
2006-08-11 14:25:00,148.265,148.324,148.258,148.266,494600003.0
2006-08-11 14:30:00,148.2,148.2,148.026,148.061,535799997.0
2006-08-11 14:35:00,148.066,148.094,148.002,148.036,474999999.0
2006-08-11 14:40:00,148.045,148.082,147.966,148.001,531499999.0
2006-08-11 14:45:00,148.008,148.04,147.971,147.973,491199999.0
2006-08-11 14:50:00,147.966,147.968,147.913,147.928,422900004.0
2006-08-11 14:55:00,147.913,147.918,147.862,147.918,521000001.0
2006-08-11 15:00:00,147.932,147.964,147.907,147.912,491300000.0
2006-08-11 15:05:00,147.925,147.994,147.925,147.987,418499999.0
2006-08-11 15:10:00,147.978,148.027,147.966,147.981,482900000.0
2006-08-11 15:15:00,147.95,147.952,147.913,147.92,458300001.0
2006-08-11 15:20:00,147.905,147.926,147.865,147.899,544500004.0
2006-08-11 15:25:00,147.89,147.89,147.8,147.85,466600001.0
2006-08-11 15:30:00,147.842,147.872,147.817,147.821,422999995.0
2006-08-11 15:35:00,147.842,147.85,147.795,147.806,649500002.0
2006-08-11 15:40:00,147.804,147.857,147.799,147.847,636199999.0
2006-08-11 15:45:00,147.848,147.95,147.844,147.91,436100001.0
2006-08-11 15:50:00,147.901,147.912,147.859,147.909,452999995.0
2006-08-11 15:55:00,147.9,147.93,147.874,147.883,359299999.0
2006-08-11 16:00:00,147.903,147.945,147.882,147.945,532900000.0
2006-08-11 16:05:00,147.945,147.955,147.917,147.935,656800000.0
2006-08-11 16:10:00,147.93,147.968,147.897,147.945,550200001.0
2006-08-11 16:15:00,147.955,148.034,147.947,147.999,572699999.0
2006-08-11 16:20:00,148.012,148.111,147.995,148.108,444299997.0
2006-08-11 16:25:00,148.115,148.122,148.093,148.122,490699998.0
2006-08-11 16:30:00,148.127,148.145,148.094,148.11,417300001.0
2006-08-11 16:35:00,148.116,148.147,148.113,148.142,401800003.0
2006-08-11 16:40:00,148.133,148.133,148.101,148.118,438500003.0
2006-08-11 16:45:00,148.129,148.193,148.121,148.19,541900002.0
2006-08-11 16:50:00,148.202,148.214,148.187,148.191,449900001.0
2006-08-11 16:55:00,148.199,148.202,148.111,148.146,433399998.0
2006-08-11 17:00:00,148.134,148.134,148.034,148.087,481700001.0
2006-08-11 17:05:00,148.095,148.117,148.076,148.11,433800002.0
2006-08-11 17:10:00,148.105,148.167,148.105,148.167,453500002.0
2006-08-11 17:15:00,148.162,148.206,148.154,148.206,589499997.0
2006-08-11 17:20:00,148.207,148.28,148.203,148.27,492800000.0
2006-08-11 17:25:00,148.265,148.265,148.209,148.23,355799998.0
2006-08-11 17:30:00,148.228,148.252,148.204,148.21,404599999.0
2006-08-11 17:35:00,148.197,148.22,148.164,148.164,362600000.0
2006-08-11 17:40:00,148.143,148.162,148.108,148.139,572399997.0
2006-08-11 17:45:00,148.131,148.156,148.103,148.121,489699999.0
2006-08-11 17:50:00,148.124,148.153,148.118,148.153,623599998.0
2006-08-11 17:55:00,148.151,148.18,148.095,148.18,435400006.0
2006-08-11 18:00:00,148.204,148.315,148.18,148.256,5717999992.0
2006-08-11 18:05:00,148.247,148.255,148.19,148.192,7501899988.0
2006-08-11 18:10:00,148.196,148.203,148.148,148.165,5403299992.0
2006-08-11 18:15:00,148.162,148.169,148.112,148.15,5587699984.0
2006-08-11 18:20:00,148.148,148.174,148.132,148.144,6054099983.0
2006-08-11 18:25:00,148.149,148.154,148.071,148.084,4312500016.0
2006-08-11 18:30:00,148.084,148.131,148.084,148.103,5674499984.0
2006-08-11 18:35:00,148.108,148.119,148.048,148.052,3176100000.0
2006-08-11 18:40:00,148.043,148.053,147.951,147.961,2915300003.0
2006-08-11 18:45:00,147.953,147.981,147.953,147.979,2359799996.0
2006-08-11 18:50:00,147.98,148.032,147.97,148.01,3981599996.0
2006-08-11 18:55:00,148.012,148.039,147.955,147.955,3355499998.0
2006-08-11 19:00:00,147.952,148.021,147.952,148.014,2327199998.0
2006-08-11 19:05:00,148.019,148.04,147.974,148.02,3661800000.0
2006-08-11 19:10:00,148.03,148.071,148.03,148.057,1287400008.0
2006-08-11 19:15:00,148.06,148.098,148.057,148.097,2883000009.0
2006-08-11 19:20:00,148.102,148.102,148.06,148.079,2726999992.0
2006-08-11 19:25:00,148.077,148.08,148.035,148.046,3156700004.0
2006-08-11 19:30:00,148.048,148.082,148.035,148.074,3848799996.0
2006-08-11 19:35:00,148.076,148.092,148.055,148.082,2272899996.0
2006-08-11 19:40:00,148.085,148.129,148.044,148.12,2588899996.0
2006-08-11 19:45:00,148.12,148.121,148.052,148.053,1686699994.0
2006-08-11 19:50:00,148.047,148.088,148.035,148.079,2108300010.0
2006-08-11 19:55:00,148.073,148.073,148.011,148.047,2336999986.0
2006-08-11 20:00:00,148.054,148.066,148.0,148.023,1537800001.0
2006-08-11 20:05:00,148.02,148.031,147.987,148.016,2804499985.0
2006-08-11 20:10:00,148.011,148.041,148.011,148.037,2716000007.0
2006-08-11 20:15:00,148.039,148.041,147.99,148.025,2286499989.0
2006-08-11 20:20:00,148.029,148.076,148.005,148.031,1961399998.0
2006-08-11 20:25:00,148.032,148.06,148.018,148.033,3741699991.0
2006-08-11 20:30:00,148.027,148.077,148.013,148.061,5104599998.0
2006-08-11 20:35:00,148.053,148.104,148.028,148.098,2682999990.0
2006-08-11 20:40:00,148.095,148.098,148.016,148.033,3367899991.0
2006-08-11 20:45:00,148.03,148.03,147.978,148.009,3597800003.0
2006-08-11 20:50:00,148.004,148.047,148.002,148.027,3294100006.0
2006-08-11 20:55:00,148.022,148.051,147.998,148.022,4951999989.0
2006-08-11 21:00:00,148.028,148.066,148.0,148.015,3701300000.0
2006-08-11 21:05:00,148.02,148.028,147.996,148.02,2387200001.0
2006-08-11 21:10:00,148.015,148.015,147.969,147.995,2368399990.0
2006-08-11 21:15:00,148.003,148.039,147.996,148.03,2640000011.0
2006-08-11 21:20:00,148.029,148.044,148.015,148.028,3945900010.0
2006-08-11 21:25:00,148.027,148.034,147.97,147.992,1791399999.0
2006-08-11 21:30:00,147.987,148.017,147.983,147.994,1473200010.0
2006-08-11 21:35:00,147.99,148.005,147.978,148.005,972699999.0
2006-08-11 21:40:00,148.01,148.015,147.986,147.996,2005399995.0
2006-08-11 21:45:00,148.004,148.022,148.0,148.016,1227499999.0
2006-08-11 21:50:00,148.025,148.032,148.005,148.023,519299996.0
2006-08-11 21:55:00,148.015,148.025,148.0,148.015,528499999.0
2006-08-11 22:00:00,148.017,148.027,147.992,147.995,1326899998.0
2006-08-11 22:05:00,147.99,148.015,147.984,148.006,553299998.0
2006-08-11 22:10:00,148.008,148.008,147.981,147.981,817299996.0
2006-08-11 22:15:00,147.98,147.999,147.975,147.99,927300009.0
2006-08-11 22:20:00,147.991,147.999,147.982,147.996,594999996.0
2006-08-11 22:25:00,147.998,148.002,147.969,147.979,1313400003.0
2006-08-11 22:30:00,147.974,147.978,147.955,147.978,923199998.0
2006-08-11 22:35:00,147.974,147.985,147.955,147.974,1297600000.0
2006-08-11 22:40:00,147.974,147.99,147.964,147.979,1045499998.0
2006-08-11 22:45:00,147.983,147.992,147.968,147.975,1122099994.0
2006-08-11 22:50:00,147.974,147.99,147.943,147.951,793900002.0
2006-08-11 22:55:00,147.946,147.979,147.915,147.925,744400002.0
2006-08-13 23:00:00,147.936,147.987,147.936,147.972,414899998.0
2006-08-13 23:05:00,147.957,147.982,147.908,147.954,290399999.0
2006-08-13 23:10:00,147.922,147.987,147.918,147.966,568499997.0
2006-08-13 23:15:00,147.935,147.947,147.895,147.917,519099993.0
2006-08-13 23:20:00,147.908,147.971,147.894,147.971,560900006.0
2006-08-13 23:25:00,147.975,147.975,147.883,147.928,565500001.0
2006-08-13 23:30:00,147.926,147.945,147.819,147.833,471900000.0
2006-08-13 23:35:00,147.933,147.933,147.827,147.837,586799993.0
2006-08-13 23:40:00,147.83,147.856,147.82,147.853,332300000.0
2006-08-13 23:45:00,147.853,147.865,147.849,147.852,367699999.0
2006-08-13 23:50:00,147.86,147.865,147.819,147.825,547600007.0
2006-08-13 23:55:00,147.831,147.874,147.831,147.872,397199997.0
2006-08-14 00:00:00,147.86,147.925,147.86,147.916,446999999.0
2006-08-14 00:05:00,147.917,147.935,147.904,147.915,421599996.0
2006-08-14 00:10:00,147.909,147.967,147.899,147.965,483000002.0
2006-08-14 00:15:00,147.963,147.963,147.898,147.912,469499999.0
2006-08-14 00:20:00,147.914,147.942,147.903,147.922,329799999.0
2006-08-14 00:25:00,147.929,147.961,147.92,147.953,362699996.0
2006-08-14 00:30:00,147.955,147.975,147.946,147.965,415000002.0
2006-08-14 00:35:00,147.969,147.981,147.935,147.945,255800000.0
2006-08-14 00:40:00,147.94,147.947,147.93,147.938,448199999.0
2006-08-14 00:45:00,147.94,147.989,147.935,147.958,389599998.0
2006-08-14 00:50:00,147.951,148.016,147.944,148.0,300000000.0
2006-08-14 00:55:00,147.997,148.011,147.955,147.982,470099994.0
2006-08-14 01:00:00,147.99,148.001,147.916,147.945,587299994.0
2006-08-14 01:05:00,147.936,148.042,147.925,148.042,385799999.0
2006-08-14 01:10:00,148.048,148.085,148.023,148.074,661500005.0
2006-08-14 01:15:00,148.082,148.098,148.055,148.09,494299993.0
2006-08-14 01:20:00,148.084,148.084,148.036,148.067,374899998.0
2006-08-14 01:25:00,148.079,148.087,148.054,148.083,368099999.0
2006-08-14 01:30:00,148.078,148.078,148.021,148.026,507100003.0
2006-08-14 01:35:00,148.032,148.063,148.024,148.043,535500000.0
2006-08-14 01:40:00,148.045,148.05,147.997,148.013,368499998.0
2006-08-14 01:45:00,148.016,148.027,148.008,148.012,477399998.0
2006-08-14 01:50:00,148.007,148.031,148.001,148.02,541000004.0
2006-08-14 01:55:00,148.042,148.052,148.002,148.012,486899999.0
2006-08-14 02:00:00,148.011,148.017,147.968,147.988,262099997.0
2006-08-14 02:05:00,147.979,147.992,147.95,147.955,494999996.0
2006-08-14 02:10:00,147.955,147.98,147.942,147.973,448899998.0
2006-08-14 02:15:00,147.978,147.978,147.935,147.94,425399998.0
2006-08-14 02:20:00,147.946,147.973,147.917,147.935,465000001.0
2006-08-14 02:25:00,147.927,147.941,147.922,147.931,395600000.0
2006-08-14 02:30:00,147.928,147.936,147.913,147.915,303199999.0
2006-08-14 02:35:00,147.909,147.941,147.902,147.937,404000003.0
2006-08-14 02:40:00,147.933,147.978,147.93,147.968,394000001.0
2006-08-14 02:45:00,147.974,148.052,147.974,148.035,517200000.0
2006-08-14 02:50:00,148.033,148.061,148.024,148.055,318200001.0
2006-08-14 02:55:00,148.064,148.064,148.025,148.025,463899995.0
2006-08-14 03:00:00,148.032,148.057,148.004,148.04,587499996.0
2006-08-14 03:05:00,148.051,148.078,148.038,148.078,335599999.0
2006-08-14 03:10:00,148.085,148.152,148.085,148.131,464699993.0
2006-08-14 03:15:00,148.131,148.194,148.124,148.184,525499994.0
2006-08-14 03:20:00,148.185,148.19,148.148,148.164,396200000.0
2006-08-14 03:25:00,148.164,148.193,148.154,148.18,464800002.0
2006-08-14 03:30:00,148.175,148.186,148.154,148.162,480699996.0
2006-08-14 03:35:00,148.173,148.187,148.169,148.171,247799998.0
2006-08-14 03:40:00,148.166,148.178,148.151,148.152,356700000.0
2006-08-14 03:45:00,148.155,148.157,148.125,148.134,237700002.0
2006-08-14 03:50:00,148.133,148.143,148.127,148.139,288500002.0
2006-08-14 03:55:00,148.138,148.151,148.127,148.142,316400001.0
2006-08-14 04:00:00,148.134,148.153,148.132,148.137,373899999.0
2006-08-14 04:05:00,148.14,148.155,148.135,148.136,358899996.0
2006-08-14 04:10:00,148.138,148.161,148.136,148.15,541499999.0
2006-08-14 04:15:00,148.147,148.154,148.125,148.13,411299999.0
2006-08-14 04:20:00,148.135,148.145,148.12,148.12,515999999.0
2006-08-14 04:25:00,148.115,148.152,148.103,148.142,500000004.0
2006-08-14 04:30:00,148.147,148.147,148.089,148.104,381999998.0
2006-08-14 04:35:00,148.107,148.109,148.082,148.098,443600001.0
2006-08-14 04:40:00,148.103,148.119,148.097,148.109,344600002.0
2006-08-14 04:45:00,148.109,148.116,148.089,148.1,498799999.0
2006-08-14 04:50:00,148.098,148.116,148.089,148.112,375499999.0
2006-08-14 04:55:00,148.111,148.127,148.095,148.125,448500006.0
2006-08-14 05:00:00,148.131,148.138,148.113,148.118,412999999.0
2006-08-14 05:05:00,148.113,148.132,148.108,148.132,478799998.0
2006-08-14 05:10:00,148.13,148.16,148.12,148.155,236200000.0
2006-08-14 05:15:00,148.158,148.158,148.135,148.14,498200004.0
2006-08-14 05:20:00,148.145,148.15,148.13,148.15,507400000.0
2006-08-14 05:25:00,148.151,148.16,148.132,148.15,407600002.0
2006-08-14 05:30:00,148.142,148.145,148.121,148.13,524599998.0
2006-08-14 05:35:00,148.137,148.174,148.121,148.163,381199995.0
2006-08-14 05:40:00,148.16,148.184,148.16,148.18,495600003.0
2006-08-14 05:45:00,148.178,148.189,148.168,148.182,476100000.0
2006-08-14 05:50:00,148.183,148.193,148.175,148.19,307000000.0
2006-08-14 05:55:00,148.19,148.193,148.168,148.175,281800003.0
2006-08-14 06:00:00,148.167,148.216,148.166,148.208,440199999.0
2006-08-14 06:05:00,148.205,148.231,148.204,148.213,438700000.0
2006-08-14 06:10:00,148.215,148.226,148.205,148.214,380699994.0
2006-08-14 06:15:00,148.217,148.217,148.193,148.202,234999999.0
2006-08-14 06:20:00,148.204,148.227,148.204,148.221,330800001.0
2006-08-14 06:25:00,148.231,148.233,148.212,148.217,400500001.0
2006-08-14 06:30:00,148.215,148.227,148.207,148.219,320599996.0
2006-08-14 06:35:00,148.225,148.233,148.218,148.225,264799997.0
2006-08-14 06:40:00,148.219,148.257,148.219,148.257,490900002.0
2006-08-14 06:45:00,148.266,148.277,148.255,148.263,380799999.0
2006-08-14 06:50:00,148.266,148.273,148.253,148.265,648699999.0
2006-08-14 06:55:00,148.26,148.279,148.258,148.267,527499997.0
2006-08-14 07:00:00,148.27,148.27,148.237,148.262,452800001.0
2006-08-14 07:05:00,148.251,148.262,148.245,148.255,349000002.0
2006-08-14 07:10:00,148.26,148.26,148.246,148.255,294199996.0
2006-08-14 07:15:00,148.25,148.26,148.245,148.255,290199998.0
2006-08-14 07:20:00,148.247,148.263,148.245,148.261,456899998.0
2006-08-14 07:25:00,148.258,148.28,148.253,148.275,421999999.0
2006-08-14 07:30:00,148.269,148.273,148.246,148.252,364799997.0
2006-08-14 07:35:00,148.241,148.276,148.219,148.265,393200000.0
2006-08-14 07:40:00,148.257,148.265,148.24,148.265,499799999.0
2006-08-14 07:45:00,148.261,148.293,148.257,148.265,368499998.0
2006-08-14 07:50:00,148.265,148.269,148.235,148.257,355699999.0
2006-08-14 07:55:00,148.272,148.304,148.27,148.304,305900001.0
2006-08-14 08:00:00,148.302,148.31,148.247,148.257,531400003.0
2006-08-14 08:05:00,148.265,148.3,148.253,148.268,432700002.0
2006-08-14 08:10:00,148.263,148.301,148.235,148.298,543100000.0
2006-08-14 08:15:00,148.293,148.348,148.291,148.343,364299996.0
2006-08-14 08:20:00,148.337,148.346,148.318,148.335,546800001.0
2006-08-14 08:25:00,148.33,148.345,148.316,148.342,632399995.0
2006-08-14 08:30:00,148.344,148.382,148.332,148.382,521000002.0
2006-08-14 08:35:00,148.372,148.438,148.344,148.424,534100003.0
2006-08-14 08:40:00,148.426,148.435,148.363,148.425,550899999.0
2006-08-14 08:45:00,148.423,148.45,148.402,148.418,496700003.0
2006-08-14 08:50:00,148.412,148.433,148.378,148.426,567499996.0
2006-08-14 08:55:00,148.438,148.438,148.37,148.423,432900002.0
2006-08-14 09:00:00,148.422,148.436,148.413,148.436,499700002.0
2006-08-14 09:05:00,148.446,148.469,148.386,148.453,467499995.0
2006-08-14 09:10:00,148.437,148.464,148.379,148.388,406600000.0
2006-08-14 09:15:00,148.401,148.492,148.394,148.476,344699995.0
2006-08-14 09:20:00,148.458,148.477,148.411,148.461,601099995.0
2006-08-14 09:25:00,148.463,148.463,148.301,148.309,491299999.0
2006-08-14 09:30:00,148.325,148.348,148.297,148.3,419100000.0
2006-08-14 09:35:00,148.298,148.305,148.237,148.29,452600000.0
2006-08-14 09:40:00,148.307,148.356,148.297,148.35,417300003.0
2006-08-14 09:45:00,148.36,148.365,148.327,148.334,560900000.0
2006-08-14 09:50:00,148.333,148.412,148.325,148.412,479000005.0
2006-08-14 09:55:00,148.408,148.43,148.376,148.43,503599999.0
2006-08-14 10:00:00,148.414,148.456,148.407,148.45,685900000.0
2006-08-14 10:05:00,148.443,148.451,148.405,148.418,332600000.0
2006-08-14 10:10:00,148.424,148.426,148.38,148.4,599699996.0
2006-08-14 10:15:00,148.395,148.461,148.386,148.446,405500002.0
2006-08-14 10:20:00,148.433,148.435,148.394,148.415,533799995.0
2006-08-14 10:25:00,148.419,148.442,148.409,148.422,582199993.0
2006-08-14 10:30:00,148.423,148.437,148.371,148.428,455000000.0
2006-08-14 10:35:00,148.425,148.425,148.39,148.412,468800003.0
2006-08-14 10:40:00,148.417,148.423,148.393,148.417,437399999.0
2006-08-14 10:45:00,148.415,148.44,148.404,148.415,411999999.0
2006-08-14 10:50:00,148.404,148.404,148.352,148.388,748400000.0
2006-08-14 10:55:00,148.401,148.415,148.375,148.375,419900000.0
2006-08-14 11:00:00,148.373,148.38,148.333,148.351,517499995.0
2006-08-14 11:05:00,148.364,148.439,148.353,148.439,431399998.0
2006-08-14 11:10:00,148.437,148.437,148.397,148.434,587899998.0
2006-08-14 11:15:00,148.428,148.436,148.391,148.407,569199998.0
2006-08-14 11:20:00,148.405,148.439,148.405,148.427,531699995.0
2006-08-14 11:25:00,148.423,148.436,148.402,148.405,532800000.0
2006-08-14 11:30:00,148.412,148.436,148.4,148.429,518100002.0
2006-08-14 11:35:00,148.425,148.432,148.41,148.418,584199993.0
2006-08-14 11:40:00,148.412,148.431,148.402,148.41,615499997.0
2006-08-14 11:45:00,148.408,148.432,148.394,148.43,562499998.0
2006-08-14 11:50:00,148.419,148.468,148.419,148.424,550800000.0
2006-08-14 11:55:00,148.422,148.434,148.402,148.425,613700003.0
2006-08-14 12:00:00,148.42,148.451,148.416,148.442,524099998.0
2006-08-14 12:05:00,148.44,148.464,148.436,148.459,458600001.0
2006-08-14 12:10:00,148.472,148.477,148.433,148.448,465000000.0
2006-08-14 12:15:00,148.444,148.506,148.444,148.492,344599997.0
2006-08-14 12:20:00,148.483,148.502,148.458,148.502,387000000.0
2006-08-14 12:25:00,148.51,148.537,148.462,148.471,316100001.0
2006-08-14 12:30:00,148.47,148.492,148.417,148.422,405799999.0
2006-08-14 12:35:00,148.425,148.463,148.395,148.44,500100002.0
2006-08-14 12:40:00,148.433,148.446,148.404,148.421,567599997.0
2006-08-14 12:45:00,148.427,148.45,148.404,148.44,406399998.0
2006-08-14 12:50:00,148.433,148.438,148.384,148.414,511400004.0
2006-08-14 12:55:00,148.409,148.411,148.378,148.402,474400000.0
2006-08-14 13:00:00,148.41,148.415,148.331,148.338,401000000.0
2006-08-14 13:05:00,148.333,148.368,148.288,148.329,342700002.0
2006-08-14 13:10:00,148.329,148.347,148.299,148.33,373299999.0
2006-08-14 13:15:00,148.323,148.37,148.323,148.358,390100000.0
2006-08-14 13:20:00,148.361,148.379,148.345,148.374,435200002.0
2006-08-14 13:25:00,148.367,148.367,148.321,148.327,399099999.0
2006-08-14 13:30:00,148.336,148.336,148.298,148.335,472699994.0
2006-08-14 13:35:00,148.325,148.351,148.324,148.348,386399994.0
2006-08-14 13:40:00,148.338,148.35,148.29,148.296,358700005.0
2006-08-14 13:45:00,148.306,148.345,148.286,148.296,416499998.0
2006-08-14 13:50:00,148.295,148.325,148.293,148.325,443699992.0
2006-08-14 13:55:00,148.316,148.316,148.281,148.294,435600004.0
2006-08-14 14:00:00,148.304,148.325,148.287,148.315,365100000.0
2006-08-14 14:05:00,148.316,148.345,148.308,148.308,525700000.0
2006-08-14 14:10:00,148.305,148.326,148.286,148.303,498099995.0
2006-08-14 14:15:00,148.3,148.314,148.272,148.308,534900004.0
2006-08-14 14:20:00,148.305,148.317,148.281,148.288,579799997.0
2006-08-14 14:25:00,148.29,148.336,148.29,148.333,326000001.0
2006-08-14 14:30:00,148.338,148.381,148.334,148.362,510600002.0
2006-08-14 14:35:00,148.358,148.382,148.337,148.382,619299998.0
2006-08-14 14:40:00,148.381,148.398,148.357,148.389,540600003.0
2006-08-14 14:45:00,148.387,148.431,148.38,148.402,545799998.0
2006-08-14 14:50:00,148.416,148.431,148.365,148.371,390799999.0
2006-08-14 14:55:00,148.377,148.406,148.371,148.403,466300000.0
2006-08-14 15:00:00,148.428,148.439,148.388,148.392,337100003.0
2006-08-14 15:05:00,148.378,148.392,148.356,148.376,409300000.0
2006-08-14 15:10:00,148.367,148.401,148.363,148.392,505100007.0
2006-08-14 15:15:00,148.37,148.403,148.37,148.4,429000000.0
2006-08-14 15:20:00,148.381,148.388,148.341,148.344,538700002.0
2006-08-14 15:25:00,148.341,148.383,148.329,148.383,481899996.0
2006-08-14 15:30:00,148.383,148.425,148.38,148.39,504299999.0
2006-08-14 15:35:00,148.392,148.406,148.348,148.385,414299995.0
2006-08-14 15:40:00,148.385,148.385,148.353,148.366,536500007.0
2006-08-14 15:45:00,148.371,148.389,148.34,148.344,408800000.0
2006-08-14 15:50:00,148.35,148.368,148.334,148.365,600700000.0
2006-08-14 15:55:00,148.357,148.364,148.331,148.354,347699998.0
2006-08-14 16:00:00,148.352,148.361,148.334,148.336,423600001.0
2006-08-14 16:05:00,148.33,148.356,148.32,148.337,474300000.0
2006-08-14 16:10:00,148.337,148.36,148.32,148.358,452800000.0
2006-08-14 16:15:00,148.353,148.379,148.333,148.365,455600003.0
2006-08-14 16:20:00,148.375,148.393,148.341,148.356,572699999.0
2006-08-14 16:25:00,148.36,148.391,148.341,148.352,388499998.0
2006-08-14 16:30:00,148.364,148.383,148.352,148.352,509600002.0
2006-08-14 16:35:00,148.351,148.372,148.329,148.36,493200000.0
2006-08-14 16:40:00,148.355,148.386,148.351,148.384,460200001.0
2006-08-14 16:45:00,148.384,148.417,148.37,148.382,298899999.0
2006-08-14 16:50:00,148.386,148.386,148.355,148.364,585699996.0
2006-08-14 16:55:00,148.363,148.384,148.363,148.37,515100002.0
2006-08-14 17:00:00,148.371,148.378,148.32,148.336,425999998.0
2006-08-14 17:05:00,148.332,148.339,148.272,148.335,457999999.0
2006-08-14 17:10:00,148.324,148.356,148.302,148.356,347499997.0
2006-08-14 17:15:00,148.356,148.386,148.353,148.37,473299999.0
2006-08-14 17:20:00,148.366,148.37,148.316,148.326,533399997.0
2006-08-14 17:25:00,148.313,148.355,148.305,148.325,450499997.0
2006-08-14 17:30:00,148.324,148.345,148.298,148.302,421999996.0
2006-08-14 17:35:00,148.3,148.317,148.283,148.316,508899999.0
2006-08-14 17:40:00,148.308,148.355,148.288,148.355,509400001.0
2006-08-14 17:45:00,148.352,148.37,148.338,148.353,299599999.0
2006-08-14 17:50:00,148.359,148.39,148.351,148.39,469599998.0
2006-08-14 17:55:00,148.381,148.402,148.367,148.388,430399996.0
2006-08-14 18:00:00,148.394,148.405,148.343,148.353,6101000008.0
2006-08-14 18:05:00,148.348,148.368,148.326,148.342,7867799975.0
2006-08-14 18:10:00,148.349,148.396,148.339,148.368,5188099984.0
2006-08-14 18:15:00,148.368,148.375,148.33,148.353,5424599990.0
2006-08-14 18:20:00,148.358,148.367,148.317,148.345,6438899974.0
2006-08-14 18:25:00,148.356,148.378,148.331,148.353,4622499978.0
2006-08-14 18:30:00,148.349,148.364,148.332,148.345,5191599986.0
2006-08-14 18:35:00,148.352,148.381,148.335,148.37,3353700003.0
2006-08-14 18:40:00,148.36,148.395,148.35,148.394,2652700011.0
2006-08-14 18:45:00,148.39,148.411,148.346,148.389,2270299995.0
2006-08-14 18:50:00,148.385,148.408,148.362,148.398,4027899988.0
2006-08-14 18:55:00,148.402,148.418,148.386,148.417,3614300002.0
2006-08-14 19:00:00,148.412,148.422,148.392,148.404,2166399994.0
2006-08-14 19:05:00,148.408,148.426,148.4,148.413,4396299998.0
2006-08-14 19:10:00,148.423,148.428,148.394,148.407,1315099996.0
2006-08-14 19:15:00,148.403,148.416,148.389,148.4,2760299992.0
2006-08-14 19:20:00,148.406,148.418,148.396,148.398,2442700002.0
2006-08-14 19:25:00,148.394,148.408,148.367,148.372,3139499998.0
2006-08-14 19:30:00,148.375,148.4,148.367,148.382,3535999985.0
2006-08-14 19:35:00,148.382,148.41,148.382,148.395,2485599995.0
2006-08-14 19:40:00,148.401,148.404,148.357,148.39,2258599988.0
2006-08-14 19:45:00,148.388,148.4,148.36,148.38,1786099994.0
2006-08-14 19:50:00,148.381,148.402,148.363,148.385,2259299998.0
2006-08-14 19:55:00,148.381,148.381,148.339,148.345,2368100003.0
2006-08-14 20:00:00,148.353,148.372,148.345,148.361,1518799994.0
2006-08-14 20:05:00,148.357,148.38,148.34,148.375,2528199995.0
2006-08-14 20:10:00,148.372,148.395,148.37,148.378,2742399992.0
2006-08-14 20:15:00,148.376,148.376,148.307,148.307,2157099999.0
2006-08-14 20:20:00,148.311,148.358,148.31,148.337,1846600001.0
2006-08-14 20:25:00,148.335,148.366,148.33,148.359,3532199993.0
2006-08-14 20:30:00,148.354,148.356,148.326,148.337,5121299983.0
2006-08-14 20:35:00,148.336,148.363,148.332,148.353,3035099983.0
2006-08-14 20:40:00,148.35,148.368,148.343,148.365,3331599994.0
2006-08-14 20:45:00,148.376,148.417,148.353,148.407,3214399995.0
2006-08-14 20:50:00,148.395,148.411,148.376,148.408,2953700003.0
2006-08-14 20:55:00,148.405,148.424,148.392,148.418,4852999997.0
2006-08-14 21:00:00,148.427,148.434,148.409,148.425,3972299998.0
2006-08-14 21:05:00,148.431,148.445,148.413,148.425,2092300004.0
2006-08-14 21:10:00,148.425,148.432,148.393,148.428,2360299986.0
2006-08-14 21:15:00,148.425,148.433,148.386,148.406,2740899990.0
2006-08-14 21:20:00,148.406,148.41,148.381,148.4,4000999999.0
2006-08-14 21:25:00,148.404,148.419,148.381,148.405,1571899996.0
2006-08-14 21:30:00,148.4,148.425,148.391,148.42,1286700001.0
2006-08-14 21:35:00,148.423,148.437,148.423,148.43,1015999998.0
2006-08-14 21:40:00,148.428,148.435,148.394,148.396,1804599999.0
2006-08-14 21:45:00,148.397,148.431,148.397,148.413,1433299993.0
2006-08-14 21:50:00,148.417,148.443,148.404,148.41,709199989.0
2006-08-14 21:55:00,148.415,148.432,148.407,148.428,467300003.0
2006-08-14 22:00:00,148.43,148.449,148.422,148.435,1740700005.0
2006-08-14 22:05:00,148.427,148.44,148.413,148.426,563699998.0
2006-08-14 22:10:00,148.431,148.438,148.42,148.42,523700004.0
2006-08-14 22:15:00,148.422,148.438,148.413,148.419,807899997.0
2006-08-14 22:20:00,148.419,148.42,148.369,148.371,712199998.0
2006-08-14 22:25:00,148.371,148.393,148.34,148.343,1395500006.0
2006-08-14 22:30:00,148.348,148.379,148.338,148.35,772000001.0
2006-08-14 22:35:00,148.344,148.344,148.292,148.316,1112600000.0
2006-08-14 22:40:00,148.32,148.353,148.317,148.34,1149099995.0
2006-08-14 22:45:00,148.344,148.361,148.335,148.344,1085699997.0
2006-08-14 22:50:00,148.345,148.352,148.318,148.347,833899998.0
2006-08-14 22:55:00,148.343,148.356,148.305,148.315,693300002.0
2006-08-14 23:00:00,148.335,148.4,148.317,148.363,479399998.0
2006-08-14 23:05:00,148.383,148.393,148.316,148.343,469299996.0
2006-08-14 23:10:00,148.354,148.42,148.325,148.368,544800004.0
2006-08-14 23:15:00,148.356,148.391,148.305,148.322,596900005.0
2006-08-14 23:20:00,148.348,148.371,148.308,148.319,819700000.0
2006-08-14 23:25:00,148.337,148.37,148.248,148.363,488999996.0
2006-08-14 23:30:00,148.361,148.415,148.331,148.391,757400001.0
2006-08-14 23:35:00,148.417,148.417,148.282,148.302,518400002.0
2006-08-14 23:40:00,148.297,148.33,148.289,148.317,327600000.0
2006-08-14 23:45:00,148.314,148.32,148.306,148.307,309899993.0
2006-08-14 23:50:00,148.315,148.355,148.315,148.333,497100001.0
2006-08-14 23:55:00,148.335,148.342,148.327,148.33,348700000.0
2006-08-15 00:00:00,148.306,148.317,148.293,148.317,459600003.0
2006-08-15 00:05:00,148.32,148.322,148.283,148.285,317800001.0
2006-08-15 00:10:00,148.28,148.288,148.235,148.255,391699998.0
2006-08-15 00:15:00,148.261,148.261,148.228,148.236,541000003.0
2006-08-15 00:20:00,148.231,148.252,148.214,148.237,475300003.0
2006-08-15 00:25:00,148.244,148.251,148.213,148.219,416999999.0
2006-08-15 00:30:00,148.22,148.254,148.219,148.236,461800004.0
2006-08-15 00:35:00,148.234,148.245,148.222,148.235,384399999.0
2006-08-15 00:40:00,148.23,148.238,148.22,148.228,404900003.0
2006-08-15 00:45:00,148.23,148.235,148.225,148.23,423900004.0
2006-08-15 00:50:00,148.223,148.238,148.223,148.23,494300002.0
2006-08-15 00:55:00,148.225,148.298,148.225,148.285,367700001.0
2006-08-15 01:00:00,148.283,148.298,148.27,148.29,500400002.0
2006-08-15 01:05:00,148.291,148.293,148.265,148.268,297600005.0
2006-08-15 01:10:00,148.267,148.292,148.256,148.256,446900000.0
2006-08-15 01:15:00,148.268,148.294,148.256,148.286,463899999.0
2006-08-15 01:20:00,148.297,148.322,148.28,148.28,337099999.0
2006-08-15 01:25:00,148.29,148.303,148.275,148.293,335399996.0
2006-08-15 01:30:00,148.29,148.299,148.272,148.288,634399998.0
2006-08-15 01:35:00,148.289,148.293,148.254,148.291,408400002.0
2006-08-15 01:40:00,148.293,148.307,148.229,148.24,536099990.0
2006-08-15 01:45:00,148.247,148.268,148.231,148.244,350699996.0
2006-08-15 01:50:00,148.227,148.266,148.218,148.218,479099996.0
2006-08-15 01:55:00,148.232,148.241,148.197,148.239,388899998.0
2006-08-15 02:00:00,148.244,148.249,148.18,148.201,442399998.0
2006-08-15 02:05:00,148.196,148.202,148.139,148.171,495499997.0
2006-08-15 02:10:00,148.172,148.182,148.163,148.163,541099997.0
2006-08-15 02:15:00,148.174,148.207,148.17,148.201,377999997.0
2006-08-15 02:20:00,148.204,148.254,148.192,148.235,620600002.0
2006-08-15 02:25:00,148.232,148.265,148.227,148.239,511199996.0
2006-08-15 02:30:00,148.236,148.252,148.227,148.25,425400001.0
2006-08-15 02:35:00,148.242,148.269,148.232,148.245,444499996.0
2006-08-15 02:40:00,148.24,148.317,148.233,148.286,319099999.0
2006-08-15 02:45:00,148.283,148.3,148.236,148.28,455500002.0
2006-08-15 02:50:00,148.28,148.283,148.248,148.261,394200001.0
2006-08-15 02:55:00,148.275,148.314,148.262,148.302,369400001.0
2006-08-15 03:00:00,148.304,148.311,148.264,148.267,368200004.0
2006-08-15 03:05:00,148.276,148.3,148.247,148.264,440300001.0
2006-08-15 03:10:00,148.264,148.287,148.259,148.287,379899995.0
2006-08-15 03:15:00,148.28,148.295,148.265,148.293,302400001.0
2006-08-15 03:20:00,148.299,148.34,148.293,148.33,607299998.0
2006-08-15 03:25:00,148.335,148.356,148.327,148.342,391100000.0
2006-08-15 03:30:00,148.333,148.369,148.333,148.366,305099999.0
2006-08-15 03:35:00,148.365,148.396,148.308,148.325,367299997.0
2006-08-15 03:40:00,148.318,148.337,148.274,148.287,321100001.0
2006-08-15 03:45:00,148.292,148.294,148.273,148.277,421000002.0
2006-08-15 03:50:00,148.261,148.261,148.163,148.253,474800002.0
2006-08-15 03:55:00,148.252,148.292,148.225,148.251,407000001.0
2006-08-15 04:00:00,148.248,148.248,148.212,148.224,420499994.0
2006-08-15 04:05:00,148.227,148.325,148.227,148.304,413900002.0
2006-08-15 04:10:00,148.304,148.345,148.302,148.345,365500001.0
2006-08-15 04:15:00,148.336,148.349,148.321,148.321,370100003.0
2006-08-15 04:20:00,148.33,148.336,148.311,148.317,476099997.0
2006-08-15 04:25:00,148.313,148.331,148.283,148.299,332800000.0
2006-08-15 04:30:00,148.304,148.307,148.279,148.293,437799995.0
2006-08-15 04:35:00,148.295,148.327,148.295,148.305,313899995.0
2006-08-15 04:40:00,148.317,148.351,148.309,148.337,320900005.0
2006-08-15 04:45:00,148.338,148.343,148.325,148.33,345200001.0
2006-08-15 04:50:00,148.335,148.342,148.32,148.336,440799993.0
2006-08-15 04:55:00,148.337,148.35,148.322,148.34,498099998.0
2006-08-15 05:00:00,148.337,148.339,148.315,148.33,351100000.0
2006-08-15 05:05:00,148.329,148.352,148.329,148.345,375100003.0
2006-08-15 05:10:00,148.34,148.352,148.33,148.35,256999998.0
2006-08-15 05:15:00,148.346,148.376,148.338,148.376,659300001.0
2006-08-15 05:20:00,148.38,148.384,148.352,148.37,453800001.0
2006-08-15 05:25:00,148.37,148.377,148.344,148.363,490600000.0
2006-08-15 05:30:00,148.36,148.36,148.339,148.36,288999996.0
2006-08-15 05:35:00,148.348,148.348,148.32,148.333,445499999.0
2006-08-15 05:40:00,148.334,148.377,148.334,148.356,534299995.0
2006-08-15 05:45:00,148.36,148.382,148.352,148.367,457700003.0
2006-08-15 05:50:00,148.367,148.399,148.367,148.369,358299998.0
2006-08-15 05:55:00,148.358,148.359,148.309,148.328,585799998.0
2006-08-15 06:00:00,148.32,148.38,148.32,148.371,542899999.0
2006-08-15 06:05:00,148.378,148.412,148.375,148.376,417300001.0
2006-08-15 06:10:00,148.363,148.363,148.334,148.34,553400002.0
2006-08-15 06:15:00,148.342,148.347,148.327,148.337,329800001.0
2006-08-15 06:20:00,148.338,148.357,148.327,148.346,380500000.0
2006-08-15 06:25:00,148.357,148.361,148.333,148.359,440099998.0
2006-08-15 06:30:00,148.355,148.362,148.309,148.309,411899996.0
2006-08-15 06:35:00,148.31,148.324,148.271,148.312,317700000.0
2006-08-15 06:40:00,148.312,148.335,148.299,148.325,522599995.0
2006-08-15 06:45:00,148.33,148.353,148.311,148.347,214199997.0
2006-08-15 06:50:00,148.34,148.37,148.333,148.362,299099999.0
2006-08-15 06:55:00,148.365,148.375,148.348,148.365,447399998.0
2006-08-15 07:00:00,148.373,148.373,148.346,148.359,288100001.0
2006-08-15 07:05:00,148.344,148.369,148.333,148.337,473400005.0
2006-08-15 07:10:00,148.34,148.346,148.322,148.34,386300000.0
2006-08-15 07:15:00,148.335,148.357,148.329,148.35,343399999.0
2006-08-15 07:20:00,148.338,148.378,148.325,148.355,248199999.0
2006-08-15 07:25:00,148.353,148.399,148.343,148.398,380899998.0
2006-08-15 07:30:00,148.392,148.407,148.382,148.397,465900000.0
2006-08-15 07:35:00,148.398,148.438,148.396,148.43,453100003.0
2006-08-15 07:40:00,148.415,148.431,148.39,148.43,547900003.0
2006-08-15 07:45:00,148.422,148.422,148.392,148.408,550300002.0
2006-08-15 07:50:00,148.415,148.415,148.394,148.401,287200001.0
2006-08-15 07:55:00,148.397,148.428,148.396,148.425,437000003.0
2006-08-15 08:00:00,148.418,148.565,148.406,148.55,366299999.0
2006-08-15 08:05:00,148.543,148.543,148.483,148.483,489500001.0
2006-08-15 08:10:00,148.476,148.486,148.376,148.383,551000002.0
2006-08-15 08:15:00,148.4,148.412,148.332,148.34,407099997.0
2006-08-15 08:20:00,148.333,148.355,148.326,148.329,421900002.0
2006-08-15 08:25:00,148.319,148.342,148.305,148.335,430299998.0
2006-08-15 08:30:00,148.327,148.335,148.274,148.31,461600001.0
2006-08-15 08:35:00,148.303,148.317,148.288,148.29,439599998.0
2006-08-15 08:40:00,148.288,148.315,148.27,148.282,605000001.0
2006-08-15 08:45:00,148.28,148.299,148.261,148.28,624999999.0
2006-08-15 08:50:00,148.278,148.278,148.139,148.139,363099994.0
2006-08-15 08:55:00,148.144,148.168,148.096,148.123,617599998.0
2006-08-15 09:00:00,148.102,148.102,148.007,148.024,470500001.0
2006-08-15 09:05:00,148.032,148.05,148.019,148.05,488000000.0
2006-08-15 09:10:00,148.038,148.109,148.038,148.094,533199999.0
2006-08-15 09:15:00,148.091,148.106,148.047,148.047,649200004.0
2006-08-15 09:20:00,148.039,148.087,148.039,148.079,390299996.0
2006-08-15 09:25:00,148.071,148.146,148.063,148.13,435699995.0
2006-08-15 09:30:00,148.135,148.158,148.095,148.095,453700002.0
2006-08-15 09:35:00,148.088,148.111,148.067,148.111,359300003.0
2006-08-15 09:40:00,148.116,148.166,148.111,148.151,604500000.0
2006-08-15 09:45:00,148.151,148.161,148.137,148.143,413600001.0
2006-08-15 09:50:00,148.145,148.187,148.138,148.145,606499996.0
2006-08-15 09:55:00,148.145,148.193,148.129,148.185,613700001.0
2006-08-15 10:00:00,148.18,148.19,148.143,148.188,429500004.0
2006-08-15 10:05:00,148.189,148.196,148.17,148.181,450899997.0
2006-08-15 10:10:00,148.188,148.196,148.167,148.182,505800000.0
2006-08-15 10:15:00,148.18,148.207,148.172,148.202,378100004.0
2006-08-15 10:20:00,148.195,148.208,148.177,148.181,529399998.0
2006-08-15 10:25:00,148.187,148.192,148.162,148.169,579299999.0
2006-08-15 10:30:00,148.162,148.256,148.152,148.233,490999996.0
2006-08-15 10:35:00,148.228,148.28,148.221,148.266,546399999.0
2006-08-15 10:40:00,148.267,148.267,148.187,148.191,423199998.0
2006-08-15 10:45:00,148.2,148.221,148.164,148.204,507600004.0
2006-08-15 10:50:00,148.211,148.262,148.194,148.245,437399995.0
2006-08-15 10:55:00,148.236,148.277,148.203,148.276,567700000.0
2006-08-15 11:00:00,148.29,148.292,148.165,148.165,490200001.0
2006-08-15 11:05:00,148.183,148.261,148.17,148.261,457299999.0
2006-08-15 11:10:00,148.25,148.25,148.207,148.213,486100001.0
2006-08-15 11:15:00,148.191,148.257,148.191,148.257,526799996.0
2006-08-15 11:20:00,148.253,148.279,148.222,148.229,415700002.0
2006-08-15 11:25:00,148.23,148.235,148.177,148.19,547199996.0
2006-08-15 11:30:00,148.2,148.236,148.2,148.217,457900001.0
2006-08-15 11:35:00,148.215,148.26,148.211,148.248,459500001.0
2006-08-15 11:40:00,148.235,148.253,148.215,148.234,444299993.0
2006-08-15 11:45:00,148.242,148.286,148.224,148.285,486599998.0
2006-08-15 11:50:00,148.276,148.292,148.235,148.248,471700006.0
2006-08-15 11:55:00,148.252,148.252,148.224,148.23,496600000.0
2006-08-15 12:00:00,148.23,148.247,148.21,148.217,515200001.0
2006-08-15 12:05:00,148.215,148.262,148.215,148.245,507999995.0
2006-08-15 12:10:00,148.26,148.279,148.235,148.248,500600001.0
2006-08-15 12:15:00,148.244,148.253,148.222,148.243,539799991.0
2006-08-15 12:20:00,148.245,148.252,148.216,148.243,664799997.0
2006-08-15 12:25:00,148.25,148.265,148.242,148.243,407899999.0
2006-08-15 12:30:00,148.24,148.252,148.198,148.215,373599998.0
2006-08-15 12:35:00,148.217,148.233,148.202,148.208,374300001.0
2006-08-15 12:40:00,148.207,148.216,148.194,148.208,494000003.0
2006-08-15 12:45:00,148.202,148.23,148.188,148.217,522799998.0
2006-08-15 12:50:00,148.224,148.285,148.218,148.271,314600000.0
2006-08-15 12:55:00,148.268,148.268,148.221,148.227,596299998.0
2006-08-15 13:00:00,148.229,148.254,148.209,148.229,490999996.0
2006-08-15 13:05:00,148.22,148.367,148.22,148.367,403600001.0
2006-08-15 13:10:00,148.36,148.367,148.327,148.333,443999995.0
2006-08-15 13:15:00,148.329,148.355,148.329,148.34,499400001.0
2006-08-15 13:20:00,148.343,148.343,148.3,148.31,374300000.0
2006-08-15 13:25:00,148.305,148.322,148.29,148.316,530500003.0
2006-08-15 13:30:00,148.318,148.341,148.307,148.335,302500000.0
2006-08-15 13:35:00,148.323,148.332,148.309,148.309,461699997.0
2006-08-15 13:40:00,148.304,148.329,148.304,148.323,455000001.0
2006-08-15 13:45:00,148.324,148.335,148.297,148.297,352800002.0
2006-08-15 13:50:00,148.287,148.308,148.281,148.295,512899994.0
2006-08-15 13:55:00,148.287,148.324,148.278,148.318,401399999.0
2006-08-15 14:00:00,148.322,148.325,148.291,148.315,750200002.0
2006-08-15 14:05:00,148.315,148.33,148.295,148.315,471000000.0
2006-08-15 14:10:00,148.319,148.34,148.308,148.322,565699996.0
2006-08-15 14:15:00,148.34,148.437,148.34,148.419,462699996.0
2006-08-15 14:20:00,148.419,148.477,148.414,148.468,451599998.0
2006-08-15 14:25:00,148.459,148.475,148.369,148.369,587000003.0
2006-08-15 14:30:00,148.395,148.512,148.395,148.486,358599997.0
2006-08-15 14:35:00,148.474,148.5,148.416,148.495,517800004.0
2006-08-15 14:40:00,148.475,148.475,148.385,148.394,428099996.0
2006-08-15 14:45:00,148.385,148.431,148.377,148.377,511200005.0
2006-08-15 14:50:00,148.383,148.389,148.327,148.353,734299996.0
2006-08-15 14:55:00,148.357,148.39,148.304,148.306,524400001.0
2006-08-15 15:00:00,148.296,148.41,148.259,148.41,461799995.0
2006-08-15 15:05:00,148.41,148.466,148.362,148.368,496200008.0
2006-08-15 15:10:00,148.362,148.425,148.337,148.373,461000000.0
2006-08-15 15:15:00,148.387,148.402,148.367,148.387,553599998.0
2006-08-15 15:20:00,148.385,148.385,148.336,148.338,449899998.0
2006-08-15 15:25:00,148.34,148.417,148.335,148.415,460799994.0
2006-08-15 15:30:00,148.422,148.43,148.402,148.405,481200003.0
2006-08-15 15:35:00,148.395,148.395,148.348,148.358,662299996.0
2006-08-15 15:40:00,148.357,148.413,148.34,148.368,432899991.0
2006-08-15 15:45:00,148.363,148.422,148.355,148.395,490500009.0
2006-08-15 15:50:00,148.383,148.417,148.327,148.327,477899996.0
2006-08-15 15:55:00,148.34,148.345,148.272,148.312,578199997.0
2006-08-15 16:00:00,148.31,148.328,148.29,148.306,479099997.0
2006-08-15 16:05:00,148.292,148.302,148.228,148.245,565900003.0
2006-08-15 16:10:00,148.251,148.285,148.207,148.272,322699997.0
2006-08-15 16:15:00,148.262,148.273,148.204,148.21,524599999.0
2006-08-15 16:20:00,148.227,148.26,148.217,148.217,406299999.0
2006-08-15 16:25:00,148.225,148.236,148.18,148.18,308499997.0
2006-08-15 16:30:00,148.183,148.204,148.172,148.178,625699994.0
2006-08-15 16:35:00,148.178,148.291,148.174,148.291,498000000.0
2006-08-15 16:40:00,148.285,148.315,148.272,148.313,492299995.0
2006-08-15 16:45:00,148.315,148.315,148.273,148.307,514299999.0
2006-08-15 16:50:00,148.316,148.316,148.271,148.275,436700000.0
2006-08-15 16:55:00,148.273,148.343,148.266,148.31,490300000.0
2006-08-15 17:00:00,148.304,148.308,148.272,148.308,504099999.0
2006-08-15 17:05:00,148.305,148.346,148.294,148.298,294700000.0
2006-08-15 17:10:00,148.301,148.329,148.29,148.309,397500000.0
2006-08-15 17:15:00,148.312,148.343,148.3,148.343,590000002.0
2006-08-15 17:20:00,148.341,148.36,148.332,148.348,495699999.0
2006-08-15 17:25:00,148.352,148.361,148.298,148.31,554899999.0
2006-08-15 17:30:00,148.309,148.318,148.285,148.305,404100004.0
2006-08-15 17:35:00,148.301,148.319,148.281,148.302,367899998.0
2006-08-15 17:40:00,148.289,148.301,148.265,148.281,410400000.0
2006-08-15 17:45:00,148.293,148.316,148.262,148.275,500799995.0
2006-08-15 17:50:00,148.27,148.295,148.233,148.262,462899998.0
2006-08-15 17:55:00,148.256,148.271,148.243,148.267,486500003.0
2006-08-15 18:00:00,148.263,148.32,148.249,148.291,5549899975.0
2006-08-15 18:05:00,148.29,148.328,148.275,148.275,7312999971.0
2006-08-15 18:10:00,148.275,148.289,148.254,148.263,5358800005.0
2006-08-15 18:15:00,148.273,148.329,148.273,148.314,4675899996.0
2006-08-15 18:20:00,148.32,148.334,148.254,148.26,6455499986.0
2006-08-15 18:25:00,148.263,148.296,148.253,148.293,4358799996.0
2006-08-15 18:30:00,148.29,148.309,148.277,148.283,5409299993.0
2006-08-15 18:35:00,148.299,148.311,148.277,148.306,3169699996.0
2006-08-15 18:40:00,148.303,148.314,148.287,148.303,2402899999.0
2006-08-15 18:45:00,148.302,148.335,148.298,148.31,1998999998.0
2006-08-15 18:50:00,148.315,148.349,148.303,148.308,3966499981.0
2006-08-15 18:55:00,148.31,148.334,148.293,148.332,3495999987.0
2006-08-15 19:00:00,148.332,148.355,148.309,148.322,2011799991.0
2006-08-15 19:05:00,148.325,148.336,148.299,148.31,3922699993.0
2006-08-15 19:10:00,148.315,148.323,148.294,148.318,1335499997.0
2006-08-15 19:15:00,148.319,148.367,148.319,148.35,2717799987.0
2006-08-15 19:20:00,148.358,148.365,148.327,148.331,2484899992.0
2006-08-15 19:25:00,148.327,148.347,148.315,148.336,3551399985.0
2006-08-15 19:30:00,148.339,148.353,148.303,148.316,3864799991.0
2006-08-15 19:35:00,148.322,148.353,148.307,148.323,2388899994.0
2006-08-15 19:40:00,148.332,148.339,148.297,148.305,2700899995.0
2006-08-15 19:45:00,148.301,148.329,148.298,148.32,1859199996.0
2006-08-15 19:50:00,148.321,148.338,148.302,148.335,2095199990.0
2006-08-15 19:55:00,148.335,148.343,148.309,148.336,2286800002.0
2006-08-15 20:00:00,148.341,148.369,148.318,148.364,1489700010.0
2006-08-15 20:05:00,148.363,148.374,148.34,148.372,2416699989.0
2006-08-15 20:10:00,148.365,148.394,148.349,148.39,2617100007.0
2006-08-15 20:15:00,148.399,148.428,148.385,148.405,2170299996.0
2006-08-15 20:20:00,148.404,148.42,148.384,148.403,1943199993.0
2006-08-15 20:25:00,148.402,148.432,148.395,148.426,3900499982.0
2006-08-15 20:30:00,148.419,148.429,148.394,148.428,5551599986.0
2006-08-15 20:35:00,148.428,148.429,148.402,148.42,2952200002.0
2006-08-15 20:40:00,148.415,148.467,148.39,148.445,3006199996.0
2006-08-15 20:45:00,148.453,148.46,148.414,148.417,3146199993.0
2006-08-15 20:50:00,148.41,148.439,148.4,148.435,3021200004.0
2006-08-15 20:55:00,148.432,148.45,148.414,148.423,4606499992.0
2006-08-15 21:00:00,148.42,148.439,148.395,148.426,3858199992.0
2006-08-15 21:05:00,148.426,148.464,148.421,148.452,2339999995.0
2006-08-15 21:10:00,148.452,148.472,148.434,148.452,2743400001.0
2006-08-15 21:15:00,148.45,148.459,148.44,148.445,3034199999.0
2006-08-15 21:20:00,148.45,148.455,148.425,148.433,4148599980.0
2006-08-15 21:25:00,148.434,148.452,148.421,148.421,1571399996.0
2006-08-15 21:30:00,148.416,148.428,148.41,148.416,1425499992.0
2006-08-15 21:35:00,148.417,148.444,148.407,148.407,896400000.0
2006-08-15 21:40:00,148.406,148.418,148.39,148.391,1731700002.0
2006-08-15 21:45:00,148.388,148.404,148.381,148.391,1346100000.0
2006-08-15 21:50:00,148.399,148.417,148.396,148.409,648399998.0
2006-08-15 21:55:00,148.41,148.422,148.393,148.402,389599996.0
2006-08-15 22:00:00,148.404,148.434,148.4,148.412,1429099994.0
2006-08-15 22:05:00,148.41,148.418,148.397,148.409,442100000.0
2006-08-15 22:10:00,148.409,148.424,148.402,148.408,828600000.0
2006-08-15 22:15:00,148.413,148.47,148.413,148.45,658199994.0
2006-08-15 22:20:00,148.451,148.484,148.451,148.46,761199993.0
2006-08-15 22:25:00,148.46,148.496,148.456,148.473,1502100006.0
2006-08-15 22:30:00,148.47,148.493,148.457,148.481,934499989.0
2006-08-15 22:35:00,148.479,148.49,148.448,148.465,1346300000.0
2006-08-15 22:40:00,148.465,148.487,148.444,148.444,1131000005.0
2006-08-15 22:45:00,148.442,148.47,148.433,148.458,1272200003.0
2006-08-15 22:50:00,148.46,148.463,148.417,148.423,790399999.0
2006-08-15 22:55:00,148.416,148.429,148.374,148.379,711300001.0
2006-08-15 23:00:00,148.395,148.396,148.35,148.381,480299996.0
2006-08-15 23:05:00,148.373,148.41,148.347,148.365,441600000.0
2006-08-15 23:10:00,148.372,148.43,148.357,148.43,588999995.0
2006-08-15 23:15:00,148.403,148.419,148.341,148.393,469800004.0
2006-08-15 23:20:00,148.362,148.405,148.331,148.392,326200000.0
2006-08-15 23:25:00,148.402,148.402,148.375,148.378,373600000.0
2006-08-15 23:30:00,148.378,148.385,148.368,148.37,205699998.0
2006-08-15 23:35:00,148.375,148.386,148.363,148.38,505900004.0
2006-08-15 23:40:00,148.372,148.398,148.369,148.382,406899996.0
2006-08-15 23:45:00,148.377,148.396,148.36,148.379,331799998.0
2006-08-15 23:50:00,148.39,148.416,148.382,148.416,389600000.0
2006-08-15 23:55:00,148.41,148.41,148.394,148.405,414299997.0
2006-08-16 00:00:00,148.394,148.43,148.386,148.393,416300001.0
2006-08-16 00:05:00,148.389,148.389,148.332,148.334,356699999.0
2006-08-16 00:10:00,148.328,148.395,148.32,148.38,327000002.0
2006-08-16 00:15:00,148.401,148.419,148.352,148.377,554300000.0
2006-08-16 00:20:00,148.377,148.386,148.292,148.292,447500001.0
2006-08-16 00:25:00,148.305,148.326,148.271,148.278,388999996.0
2006-08-16 00:30:00,148.285,148.323,148.279,148.314,625199993.0
2006-08-16 00:35:00,148.317,148.334,148.3,148.33,368499998.0
2006-08-16 00:40:00,148.32,148.335,148.31,148.32,540000004.0
2006-08-16 00:45:00,148.32,148.343,148.302,148.302,458499999.0
2006-08-16 00:50:00,148.302,148.334,148.287,148.303,419799997.0
2006-08-16 00:55:00,148.297,148.306,148.253,148.273,623000000.0
2006-08-16 01:00:00,148.275,148.303,148.255,148.283,537800002.0
2006-08-16 01:05:00,148.282,148.292,148.255,148.277,505299995.0
2006-08-16 01:10:00,148.272,148.272,148.242,148.242,485099990.0
2006-08-16 01:15:00,148.26,148.268,148.242,148.245,616800004.0
2006-08-16 01:20:00,148.253,148.26,148.239,148.242,514699999.0
2006-08-16 01:25:00,148.25,148.25,148.194,148.215,287900000.0
2006-08-16 01:30:00,148.21,148.266,148.199,148.251,584300004.0
2006-08-16 01:35:00,148.25,148.268,148.227,148.24,501000002.0
2006-08-16 01:40:00,148.235,148.269,148.213,148.213,530100000.0
2006-08-16 01:45:00,148.213,148.229,148.202,148.212,381199997.0
2006-08-16 01:50:00,148.204,148.233,148.198,148.198,475100004.0
2006-08-16 01:55:00,148.212,148.212,148.186,148.211,493800003.0
2006-08-16 02:00:00,148.215,148.269,148.204,148.26,572799999.0
2006-08-16 02:05:00,148.243,148.25,148.216,148.232,378799996.0
2006-08-16 02:10:00,148.229,148.259,148.22,148.235,481300002.0
2006-08-16 02:15:00,148.245,148.29,148.245,148.288,521399995.0
2006-08-16 02:20:00,148.3,148.303,148.278,148.295,519300003.0
2006-08-16 02:25:00,148.284,148.32,148.284,148.312,532799999.0
2006-08-16 02:30:00,148.312,148.332,148.301,148.308,416599997.0
2006-08-16 02:35:00,148.307,148.318,148.287,148.287,375999998.0
2006-08-16 02:40:00,148.295,148.393,148.295,148.369,328700004.0
2006-08-16 02:45:00,148.378,148.413,148.366,148.397,387999997.0
2006-08-16 02:50:00,148.388,148.388,148.363,148.374,338400002.0
2006-08-16 02:55:00,148.366,148.41,148.361,148.394,386999999.0
2006-08-16 03:00:00,148.395,148.408,148.326,148.343,523100001.0
2006-08-16 03:05:00,148.341,148.353,148.323,148.348,347400002.0
2006-08-16 03:10:00,148.351,148.373,148.32,148.327,430399998.0
2006-08-16 03:15:00,148.33,148.333,148.286,148.302,469900000.0
2006-08-16 03:20:00,148.295,148.335,148.287,148.318,477199996.0
2006-08-16 03:25:00,148.317,148.379,148.301,148.35,410999997.0
2006-08-16 03:30:00,148.35,148.391,148.35,148.36,394199999.0
2006-08-16 03:35:00,148.356,148.359,148.342,148.35,350099994.0
2006-08-16 03:40:00,148.347,148.367,148.337,148.344,260100005.0
2006-08-16 03:45:00,148.351,148.363,148.343,148.358,356900000.0
2006-08-16 03:50:00,148.354,148.386,148.354,148.364,365500000.0
2006-08-16 03:55:00,148.356,148.38,148.352,148.358,453599997.0
2006-08-16 04:00:00,148.358,148.385,148.346,148.363,346499997.0
2006-08-16 04:05:00,148.353,148.368,148.345,148.35,348699999.0
2006-08-16 04:10:00,148.351,148.376,148.346,148.376,375499999.0
2006-08-16 04:15:00,148.372,148.428,148.372,148.428,337300003.0
2006-08-16 04:20:00,148.429,148.45,148.404,148.439,484899997.0
2006-08-16 04:25:00,148.433,148.453,148.431,148.446,567500004.0
2006-08-16 04:30:00,148.46,148.463,148.4,148.407,436499998.0
2006-08-16 04:35:00,148.41,148.426,148.4,148.42,325799997.0
2006-08-16 04:40:00,148.438,148.479,148.436,148.465,425099999.0
2006-08-16 04:45:00,148.469,148.469,148.444,148.447,381999997.0
2006-08-16 04:50:00,148.435,148.452,148.428,148.437,374299994.0
2006-08-16 04:55:00,148.436,148.443,148.387,148.398,357999997.0
2006-08-16 05:00:00,148.402,148.433,148.388,148.43,515100002.0
2006-08-16 05:05:00,148.427,148.435,148.411,148.417,408399999.0
2006-08-16 05:10:00,148.409,148.417,148.393,148.4,343999997.0
2006-08-16 05:15:00,148.408,148.418,148.393,148.418,391400001.0
2006-08-16 05:20:00,148.412,148.422,148.391,148.393,468100000.0
2006-08-16 05:25:00,148.392,148.407,148.363,148.363,277900003.0
2006-08-16 05:30:00,148.344,148.366,148.338,148.352,273800000.0
2006-08-16 05:35:00,148.354,148.387,148.35,148.381,279299999.0
2006-08-16 05:40:00,148.378,148.386,148.357,148.365,307999999.0
2006-08-16 05:45:00,148.362,148.375,148.355,148.367,407199999.0
2006-08-16 05:50:00,148.367,148.375,148.358,148.375,360899995.0
2006-08-16 05:55:00,148.376,148.376,148.345,148.352,405499997.0
2006-08-16 06:00:00,148.344,148.371,148.342,148.368,500600003.0
2006-08-16 06:05:00,148.374,148.374,148.332,148.345,517899998.0
2006-08-16 06:10:00,148.348,148.35,148.336,148.34,447299999.0
2006-08-16 06:15:00,148.348,148.355,148.338,148.347,457099996.0
2006-08-16 06:20:00,148.341,148.355,148.34,148.35,277800000.0
2006-08-16 06:25:00,148.358,148.364,148.335,148.35,305299998.0
2006-08-16 06:30:00,148.351,148.377,148.35,148.375,293600001.0
2006-08-16 06:35:00,148.388,148.392,148.36,148.372,421200000.0
2006-08-16 06:40:00,148.36,148.369,148.355,148.365,452199995.0
2006-08-16 06:45:00,148.371,148.389,148.36,148.383,500900002.0
2006-08-16 06:50:00,148.38,148.391,148.366,148.373,581699997.0
2006-08-16 06:55:00,148.364,148.387,148.349,148.387,460900004.0
2006-08-16 07:00:00,148.376,148.422,148.364,148.402,301500001.0
2006-08-16 07:05:00,148.396,148.42,148.366,148.37,654600001.0
2006-08-16 07:10:00,148.367,148.379,148.317,148.356,653300003.0
2006-08-16 07:15:00,148.345,148.357,148.34,148.357,306900000.0
2006-08-16 07:20:00,148.352,148.367,148.346,148.363,319500000.0
2006-08-16 07:25:00,148.359,148.365,148.338,148.35,496299999.0
2006-08-16 07:30:00,148.348,148.384,148.342,148.377,301699997.0
2006-08-16 07:35:00,148.37,148.412,148.35,148.402,343000003.0
2006-08-16 07:40:00,148.394,148.427,148.387,148.423,472999998.0
2006-08-16 07:45:00,148.419,148.434,148.407,148.427,406500000.0
2006-08-16 07:50:00,148.425,148.438,148.415,148.428,357299997.0
2006-08-16 07:55:00,148.435,148.451,148.428,148.451,301499997.0
2006-08-16 08:00:00,148.449,148.449,148.427,148.431,347000000.0
2006-08-16 08:05:00,148.425,148.44,148.406,148.406,490100003.0
2006-08-16 08:10:00,148.396,148.4,148.347,148.381,586700001.0
2006-08-16 08:15:00,148.378,148.406,148.364,148.406,416099998.0
2006-08-16 08:20:00,148.397,148.409,148.373,148.406,418000001.0
2006-08-16 08:25:00,148.407,148.465,148.407,148.46,393299997.0
2006-08-16 08:30:00,148.458,148.465,148.435,148.452,443399995.0
2006-08-16 08:35:00,148.448,148.501,148.445,148.493,510000001.0
2006-08-16 08:40:00,148.482,148.525,148.474,148.513,538399998.0
2006-08-16 08:45:00,148.517,148.517,148.445,148.46,475699994.0
2006-08-16 08:50:00,148.464,148.464,148.428,148.448,450799998.0
2006-08-16 08:55:00,148.457,148.467,148.424,148.463,542000002.0
2006-08-16 09:00:00,148.463,148.463,148.409,148.414,416800001.0
2006-08-16 09:05:00,148.413,148.428,148.395,148.423,374899999.0
2006-08-16 09:10:00,148.415,148.425,148.388,148.39,610199995.0
2006-08-16 09:15:00,148.383,148.389,148.35,148.365,459199997.0
2006-08-16 09:20:00,148.357,148.381,148.332,148.332,395099998.0
2006-08-16 09:25:00,148.322,148.393,148.317,148.325,552199997.0
2006-08-16 09:30:00,148.328,148.363,148.32,148.32,484999996.0
2006-08-16 09:35:00,148.318,148.371,148.318,148.362,459200001.0
2006-08-16 09:40:00,148.362,148.362,148.335,148.352,429100002.0
2006-08-16 09:45:00,148.348,148.398,148.321,148.398,318400000.0
2006-08-16 09:50:00,148.402,148.404,148.379,148.379,411799998.0
2006-08-16 09:55:00,148.375,148.401,148.375,148.394,572499999.0
2006-08-16 10:00:00,148.378,148.39,148.347,148.347,339800000.0
2006-08-16 10:05:00,148.346,148.362,148.332,148.332,467000002.0
2006-08-16 10:10:00,148.34,148.349,148.302,148.309,510200004.0
2006-08-16 10:15:00,148.309,148.335,148.299,148.308,416799999.0
2006-08-16 10:20:00,148.302,148.314,148.269,148.312,537900002.0
2006-08-16 10:25:00,148.317,148.36,148.308,148.352,438099999.0
2006-08-16 10:30:00,148.355,148.391,148.339,148.373,455199994.0
2006-08-16 10:35:00,148.373,148.381,148.348,148.374,389899998.0
2006-08-16 10:40:00,148.375,148.418,148.363,148.418,427300002.0
2006-08-16 10:45:00,148.423,148.473,148.415,148.422,461299999.0
2006-08-16 10:50:00,148.413,148.432,148.37,148.432,503699995.0
2006-08-16 10:55:00,148.433,148.49,148.414,148.47,446200000.0
2006-08-16 11:00:00,148.47,148.501,148.449,148.479,548799994.0
2006-08-16 11:05:00,148.486,148.486,148.391,148.412,334100001.0
2006-08-16 11:10:00,148.415,148.448,148.415,148.44,494499995.0
2006-08-16 11:15:00,148.423,148.451,148.418,148.448,413100000.0
2006-08-16 11:20:00,148.445,148.46,148.431,148.431,405100001.0
2006-08-16 11:25:00,148.425,148.433,148.41,148.415,524399998.0
2006-08-16 11:30:00,148.416,148.439,148.393,148.418,627000002.0
2006-08-16 11:35:00,148.416,148.455,148.41,148.448,539699998.0
2006-08-16 11:40:00,148.436,148.448,148.424,148.437,423099994.0
2006-08-16 11:45:00,148.435,148.444,148.407,148.442,666800001.0
2006-08-16 11:50:00,148.432,148.465,148.421,148.448,471100006.0
2006-08-16 11:55:00,148.453,148.49,148.44,148.465,520099998.0
2006-08-16 12:00:00,148.463,148.484,148.463,148.483,431900000.0
2006-08-16 12:05:00,148.48,148.528,148.475,148.51,447299997.0
2006-08-16 12:10:00,148.519,148.523,148.482,148.512,581500002.0
2006-08-16 12:15:00,148.506,148.543,148.506,148.533,460199999.0
2006-08-16 12:20:00,148.517,148.528,148.484,148.491,336499999.0
2006-08-16 12:25:00,148.493,148.526,148.484,148.498,379999998.0
2006-08-16 12:30:00,148.493,148.5,148.473,148.492,423999999.0
2006-08-16 12:35:00,148.491,148.51,148.479,148.508,425600001.0
2006-08-16 12:40:00,148.507,148.513,148.491,148.497,351599999.0
2006-08-16 12:45:00,148.508,148.508,148.449,148.462,628299992.0
2006-08-16 12:50:00,148.472,148.479,148.445,148.477,415700000.0
2006-08-16 12:55:00,148.476,148.476,148.439,148.467,528299994.0
2006-08-16 13:00:00,148.463,148.48,148.423,148.48,393099996.0
2006-08-16 13:05:00,148.48,148.499,148.467,148.49,391199999.0
2006-08-16 13:10:00,148.481,148.517,148.481,148.517,417100001.0
2006-08-16 13:15:00,148.517,148.539,148.5,148.532,568499996.0
2006-08-16 13:20:00,148.54,148.552,148.529,148.552,289300000.0
2006-08-16 13:25:00,148.546,148.549,148.531,148.545,593300001.0
2006-08-16 13:30:00,148.554,148.685,148.554,148.654,519299998.0
2006-08-16 13:35:00,148.645,148.68,148.64,148.667,351599997.0
2006-08-16 13:40:00,148.668,148.712,148.664,148.676,468700002.0
2006-08-16 13:45:00,148.683,148.704,148.674,148.693,405900002.0
2006-08-16 13:50:00,148.684,148.751,148.684,148.723,456399996.0
2006-08-16 13:55:00,148.722,148.724,148.689,148.689,337099997.0
2006-08-16 14:00:00,148.69,148.701,148.665,148.682,439600002.0
2006-08-16 14:05:00,148.683,148.687,148.66,148.66,434799997.0
2006-08-16 14:10:00,148.668,148.696,148.652,148.657,402199999.0
2006-08-16 14:15:00,148.662,148.685,148.651,148.651,374500002.0
2006-08-16 14:20:00,148.648,148.71,148.641,148.645,561000005.0
2006-08-16 14:25:00,148.65,148.725,148.617,148.617,422500000.0
2006-08-16 14:30:00,148.585,148.843,148.577,148.761,477799995.0
2006-08-16 14:35:00,148.763,148.763,148.665,148.711,719100000.0
2006-08-16 14:40:00,148.72,148.769,148.698,148.707,484800002.0
2006-08-16 14:45:00,148.702,148.702,148.647,148.686,251400000.0
2006-08-16 14:50:00,148.702,148.73,148.689,148.702,414300001.0
2006-08-16 14:55:00,148.697,148.72,148.68,148.698,447899997.0
2006-08-16 15:00:00,148.706,148.748,148.695,148.728,499299995.0
2006-08-16 15:05:00,148.727,148.779,148.727,148.749,493499998.0
2006-08-16 15:10:00,148.757,148.794,148.735,148.794,511600002.0
2006-08-16 15:15:00,148.788,148.851,148.738,148.828,580900000.0
2006-08-16 15:20:00,148.806,148.806,148.743,148.765,455400002.0
2006-08-16 15:25:00,148.77,148.79,148.749,148.79,438200004.0
2006-08-16 15:30:00,148.773,148.773,148.686,148.717,552399997.0
2006-08-16 15:35:00,148.719,148.719,148.685,148.707,575500002.0
2006-08-16 15:40:00,148.706,148.726,148.69,148.705,513000003.0
2006-08-16 15:45:00,148.713,148.735,148.702,148.718,527999998.0
2006-08-16 15:50:00,148.721,148.744,148.71,148.74,395099995.0
2006-08-16 15:55:00,148.747,148.804,148.745,148.768,607599998.0
2006-08-16 16:00:00,148.755,148.785,148.741,148.755,630099997.0
2006-08-16 16:05:00,148.749,148.806,148.745,148.793,538300000.0
2006-08-16 16:10:00,148.789,148.795,148.762,148.785,326800002.0
2006-08-16 16:15:00,148.797,148.817,148.786,148.799,575799999.0
2006-08-16 16:20:00,148.803,148.833,148.791,148.811,610300000.0
2006-08-16 16:25:00,148.813,148.832,148.791,148.8,419800006.0
2006-08-16 16:30:00,148.813,148.852,148.792,148.846,466000004.0
2006-08-16 16:35:00,148.86,148.863,148.826,148.846,569400000.0
2006-08-16 16:40:00,148.845,148.861,148.806,148.82,419400004.0
2006-08-16 16:45:00,148.827,148.827,148.801,148.809,489500002.0
2006-08-16 16:50:00,148.817,148.846,148.807,148.82,435699997.0
2006-08-16 16:55:00,148.819,148.848,148.79,148.791,489199999.0
2006-08-16 17:00:00,148.787,148.807,148.774,148.804,417999997.0
2006-08-16 17:05:00,148.797,148.801,148.771,148.772,464599998.0
2006-08-16 17:10:00,148.775,148.787,148.749,148.777,486200000.0
2006-08-16 17:15:00,148.77,148.772,148.722,148.76,598300005.0
2006-08-16 17:20:00,148.76,148.816,148.753,148.802,460699999.0
2006-08-16 17:25:00,148.813,148.834,148.763,148.78,304400003.0
2006-08-16 17:30:00,148.778,148.813,148.768,148.806,452600001.0
2006-08-16 17:35:00,148.805,148.819,148.774,148.775,364200002.0
2006-08-16 17:40:00,148.767,148.802,148.763,148.802,501700003.0
2006-08-16 17:45:00,148.805,148.828,148.787,148.817,409400004.0
2006-08-16 17:50:00,148.83,148.843,148.799,148.821,297300000.0
2006-08-16 17:55:00,148.825,148.863,148.825,148.829,404500000.0
2006-08-16 18:00:00,148.823,148.83,148.801,148.808,5924899990.0
2006-08-16 18:05:00,148.81,148.829,148.789,148.818,7604599993.0
2006-08-16 18:10:00,148.822,148.853,148.805,148.852,5374799999.0
2006-08-16 18:15:00,148.852,148.857,148.822,148.838,5498399997.0
2006-08-16 18:20:00,148.832,148.844,148.813,148.817,6544999985.0
2006-08-16 18:25:00,148.824,148.848,148.8,148.808,4572499994.0
2006-08-16 18:30:00,148.8,148.806,148.769,148.785,5388099993.0
2006-08-16 18:35:00,148.79,148.793,148.757,148.762,2803999992.0
2006-08-16 18:40:00,148.755,148.77,148.737,148.753,2745199978.0
2006-08-16 18:45:00,148.749,148.78,148.741,148.76,2207000006.0
2006-08-16 18:50:00,148.76,148.773,148.737,148.745,3758100005.0
2006-08-16 18:55:00,148.747,148.764,148.73,148.746,3526499982.0
2006-08-16 19:00:00,148.743,148.76,148.721,148.733,2372099986.0
2006-08-16 19:05:00,148.74,148.751,148.708,148.725,3730499988.0
2006-08-16 19:10:00,148.739,148.761,148.73,148.731,1461100000.0
2006-08-16 19:15:00,148.725,148.748,148.719,148.739,2544399997.0
2006-08-16 19:20:00,148.745,148.757,148.728,148.75,2891900002.0
2006-08-16 19:25:00,148.747,148.756,148.732,148.737,3450999996.0
2006-08-16 19:30:00,148.741,148.754,148.705,148.717,3645499999.0
2006-08-16 19:35:00,148.715,148.751,148.715,148.738,2582400004.0
2006-08-16 19:40:00,148.74,148.74,148.708,148.725,2358199992.0
2006-08-16 19:45:00,148.728,148.75,148.705,148.735,1731599988.0
2006-08-16 19:50:00,148.733,148.74,148.701,148.723,1969899995.0
2006-08-16 19:55:00,148.724,148.762,148.713,148.749,2574399992.0
2006-08-16 20:00:00,148.75,148.768,148.727,148.76,1395000002.0
2006-08-16 20:05:00,148.764,148.824,148.757,148.805,2497199996.0
2006-08-16 20:10:00,148.802,148.816,148.794,148.805,2699999999.0
2006-08-16 20:15:00,148.806,148.825,148.787,148.82,1961599994.0
2006-08-16 20:20:00,148.822,148.836,148.811,148.825,1785599995.0
2006-08-16 20:25:00,148.825,148.851,148.813,148.848,3930099996.0
2006-08-16 20:30:00,148.846,148.864,148.822,148.855,4966699997.0
2006-08-16 20:35:00,148.852,148.859,148.815,148.823,3018899992.0
2006-08-16 20:40:00,148.818,148.848,148.801,148.82,3052299991.0
2006-08-16 20:45:00,148.822,148.861,148.806,148.85,3329999988.0
2006-08-16 20:50:00,148.85,148.861,148.813,148.818,2885599997.0
2006-08-16 20:55:00,148.815,148.847,148.761,148.772,4845199996.0
2006-08-16 21:00:00,148.767,148.779,148.746,148.773,3830300004.0
2006-08-16 21:05:00,148.782,148.792,148.754,148.758,2468299992.0
2006-08-16 21:10:00,148.764,148.776,148.744,148.767,2051200007.0
2006-08-16 21:15:00,148.77,148.775,148.727,148.727,3067800003.0
2006-08-16 21:20:00,148.733,148.772,148.733,148.743,3401299990.0
2006-08-16 21:25:00,148.744,148.761,148.725,148.73,1491699993.0
2006-08-16 21:30:00,148.729,148.758,148.729,148.737,1522000009.0
2006-08-16 21:35:00,148.738,148.751,148.729,148.746,1017500010.0
2006-08-16 21:40:00,148.745,148.775,148.745,148.758,1890800002.0
2006-08-16 21:45:00,148.76,148.765,148.725,148.742,1577900005.0
2006-08-16 21:50:00,148.75,148.75,148.735,148.735,452999999.0
2006-08-16 21:55:00,148.732,148.746,148.719,148.731,527200000.0
2006-08-16 22:00:00,148.73,148.745,148.72,148.741,1380000008.0
2006-08-16 22:05:00,148.737,148.741,148.72,148.733,578799994.0
2006-08-16 22:10:00,148.728,148.74,148.719,148.728,823499999.0
2006-08-16 22:15:00,148.728,148.734,148.71,148.711,707899998.0
2006-08-16 22:20:00,148.714,148.73,148.701,148.703,728100001.0
2006-08-16 22:25:00,148.705,148.752,148.705,148.75,1279199996.0
2006-08-16 22:30:00,148.748,148.754,148.701,148.71,752000001.0
2006-08-16 22:35:00,148.709,148.745,148.709,148.728,1298199999.0
2006-08-16 22:40:00,148.725,148.74,148.713,148.731,1141900001.0
2006-08-16 22:45:00,148.727,148.739,148.707,148.723,1046500000.0
2006-08-16 22:50:00,148.723,148.757,148.723,148.752,801800002.0
2006-08-16 22:55:00,148.745,148.769,148.73,148.74,801299997.0
2006-08-16 23:00:00,148.76,148.76,148.681,148.709,588899994.0
2006-08-16 23:05:00,148.665,148.736,148.644,148.727,609399998.0
2006-08-16 23:10:00,148.683,148.768,148.672,148.733,394799998.0
2006-08-16 23:15:00,148.76,148.781,148.701,148.747,568600002.0
2006-08-16 23:20:00,148.745,148.766,148.718,148.742,562799997.0
2006-08-16 23:25:00,148.746,148.767,148.737,148.766,393699999.0
2006-08-16 23:30:00,148.761,148.771,148.741,148.764,442600001.0
2006-08-16 23:35:00,148.772,148.772,148.687,148.695,484299999.0
2006-08-16 23:40:00,148.69,148.743,148.68,148.743,332099997.0
2006-08-16 23:45:00,148.739,148.741,148.711,148.722,571299998.0
2006-08-16 23:50:00,148.735,148.755,148.735,148.745,407099995.0
2006-08-16 23:55:00,148.743,148.75,148.735,148.748,440800000.0
2006-08-17 00:00:00,148.732,148.759,148.723,148.725,386799998.0
2006-08-17 00:05:00,148.724,148.736,148.678,148.681,597900001.0
2006-08-17 00:10:00,148.678,148.697,148.651,148.697,470100003.0
2006-08-17 00:15:00,148.7,148.711,148.67,148.704,446100000.0
2006-08-17 00:20:00,148.702,148.708,148.669,148.677,320800002.0
2006-08-17 00:25:00,148.684,148.684,148.648,148.66,257000002.0
2006-08-17 00:30:00,148.661,148.685,148.655,148.66,377400000.0
2006-08-17 00:35:00,148.655,148.695,148.65,148.693,578299995.0
2006-08-17 00:40:00,148.685,148.701,148.661,148.678,393299999.0
2006-08-17 00:45:00,148.681,148.742,148.681,148.732,384499998.0
2006-08-17 00:50:00,148.723,148.773,148.723,148.76,401700004.0
2006-08-17 00:55:00,148.753,148.784,148.753,148.763,534600003.0
2006-08-17 01:00:00,148.77,148.793,148.758,148.778,474200001.0
2006-08-17 01:05:00,148.783,148.799,148.742,148.758,333699995.0
2006-08-17 01:10:00,148.753,148.753,148.715,148.722,553199997.0
2006-08-17 01:15:00,148.718,148.733,148.707,148.731,610700003.0
2006-08-17 01:20:00,148.74,148.745,148.671,148.68,442900000.0
2006-08-17 01:25:00,148.697,148.742,148.684,148.742,514500003.0
2006-08-17 01:30:00,148.736,148.756,148.721,148.738,592900004.0
2006-08-17 01:35:00,148.741,148.76,148.707,148.727,546700001.0
2006-08-17 01:40:00,148.729,148.745,148.71,148.73,383199997.0
2006-08-17 01:45:00,148.738,148.751,148.726,148.726,364999997.0
2006-08-17 01:50:00,148.71,148.755,148.71,148.747,399199998.0
2006-08-17 01:55:00,148.763,148.763,148.715,148.723,518599997.0
2006-08-17 02:00:00,148.718,148.758,148.707,148.758,302900001.0
2006-08-17 02:05:00,148.759,148.769,148.732,148.75,408099997.0
2006-08-17 02:10:00,148.752,148.77,148.734,148.734,441700001.0
2006-08-17 02:15:00,148.744,148.77,148.74,148.751,476199999.0
2006-08-17 02:20:00,148.76,148.779,148.745,148.76,561900000.0
2006-08-17 02:25:00,148.752,148.776,148.752,148.77,373099999.0
2006-08-17 02:30:00,148.764,148.795,148.753,148.772,426400001.0
2006-08-17 02:35:00,148.765,148.765,148.733,148.739,413399998.0
2006-08-17 02:40:00,148.741,148.773,148.74,148.77,399000003.0
2006-08-17 02:45:00,148.769,148.77,148.73,148.743,271999999.0
2006-08-17 02:50:00,148.734,148.748,148.72,148.727,387600000.0
2006-08-17 02:55:00,148.741,148.756,148.716,148.727,684599992.0
2006-08-17 03:00:00,148.727,148.738,148.67,148.693,605800003.0
2006-08-17 03:05:00,148.687,148.704,148.664,148.674,458600005.0
2006-08-17 03:10:00,148.678,148.696,148.603,148.62,286399999.0
2006-08-17 03:15:00,148.613,148.659,148.613,148.621,377499999.0
2006-08-17 03:20:00,148.611,148.644,148.611,148.639,482799996.0
2006-08-17 03:25:00,148.638,148.642,148.603,148.605,548399996.0
2006-08-17 03:30:00,148.596,148.609,148.591,148.599,444299998.0
2006-08-17 03:35:00,148.608,148.633,148.598,148.622,237200000.0
2006-08-17 03:40:00,148.622,148.624,148.588,148.593,586200007.0
2006-08-17 03:45:00,148.602,148.618,148.594,148.61,341000001.0
2006-08-17 03:50:00,148.61,148.62,148.604,148.61,387900001.0
2006-08-17 03:55:00,148.606,148.614,148.602,148.61,341499998.0
2006-08-17 04:00:00,148.607,148.612,148.585,148.604,294399999.0
2006-08-17 04:05:00,148.605,148.637,148.602,148.63,487899994.0
2006-08-17 04:10:00,148.63,148.63,148.607,148.618,318300000.0
2006-08-17 04:15:00,148.613,148.632,148.603,148.622,443800001.0
2006-08-17 04:20:00,148.624,148.631,148.601,148.614,436800001.0
2006-08-17 04:25:00,148.605,148.624,148.595,148.611,351199997.0
2006-08-17 04:30:00,148.612,148.627,148.597,148.609,439100001.0
2006-08-17 04:35:00,148.621,148.632,148.607,148.623,391900002.0
2006-08-17 04:40:00,148.638,148.645,148.625,148.645,263299999.0
2006-08-17 04:45:00,148.641,148.655,148.635,148.648,472299997.0
2006-08-17 04:50:00,148.641,148.648,148.624,148.642,414400001.0
2006-08-17 04:55:00,148.646,148.649,148.632,148.646,292800001.0
2006-08-17 05:00:00,148.648,148.651,148.626,148.631,482999998.0
2006-08-17 05:05:00,148.629,148.659,148.625,148.658,408600002.0
2006-08-17 05:10:00,148.66,148.687,148.66,148.67,503999999.0
2006-08-17 05:15:00,148.677,148.679,148.639,148.663,438299999.0
2006-08-17 05:20:00,148.666,148.693,148.65,148.688,423900002.0
2006-08-17 05:25:00,148.692,148.693,148.668,148.687,399799999.0
2006-08-17 05:30:00,148.674,148.683,148.647,148.657,227900000.0
2006-08-17 05:35:00,148.65,148.668,148.644,148.644,271800001.0
2006-08-17 05:40:00,148.642,148.686,148.639,148.686,483899999.0
2006-08-17 05:45:00,148.685,148.695,148.666,148.676,352300005.0
2006-08-17 05:50:00,148.685,148.697,148.682,148.683,341700000.0
2006-08-17 05:55:00,148.677,148.685,148.669,148.68,323699999.0
2006-08-17 06:00:00,148.671,148.684,148.665,148.67,276600003.0
2006-08-17 06:05:00,148.673,148.673,148.608,148.629,507400002.0
2006-08-17 06:10:00,148.628,148.645,148.619,148.623,361399999.0
2006-08-17 06:15:00,148.632,148.656,148.621,148.629,460900002.0
2006-08-17 06:20:00,148.636,148.657,148.636,148.638,248999999.0
2006-08-17 06:25:00,148.635,148.636,148.618,148.63,351699995.0
2006-08-17 06:30:00,148.63,148.641,148.622,148.635,233099999.0
2006-08-17 06:35:00,148.638,148.647,148.627,148.63,315999997.0
2006-08-17 06:40:00,148.625,148.635,148.615,148.615,371300003.0
2006-08-17 06:45:00,148.62,148.635,148.615,148.635,244700004.0
2006-08-17 06:50:00,148.63,148.635,148.62,148.625,422600002.0
2006-08-17 06:55:00,148.625,148.65,148.625,148.645,572100001.0
2006-08-17 07:00:00,148.652,148.655,148.63,148.635,630000000.0
2006-08-17 07:05:00,148.623,148.635,148.6,148.618,478500006.0
2006-08-17 07:10:00,148.625,148.625,148.595,148.6,577200005.0
2006-08-17 07:15:00,148.598,148.638,148.597,148.628,312000000.0
2006-08-17 07:20:00,148.617,148.623,148.591,148.623,253199999.0
2006-08-17 07:25:00,148.621,148.64,148.619,148.639,478200002.0
2006-08-17 07:30:00,148.635,148.64,148.604,148.623,397799995.0
2006-08-17 07:35:00,148.617,148.634,148.6,148.63,248399999.0
2006-08-17 07:40:00,148.625,148.639,148.614,148.627,581900006.0
2006-08-17 07:45:00,148.625,148.63,148.614,148.615,499199997.0
2006-08-17 07:50:00,148.63,148.634,148.598,148.612,290699999.0
2006-08-17 07:55:00,148.622,148.633,148.574,148.584,447099997.0
2006-08-17 08:00:00,148.586,148.591,148.561,148.561,435800005.0
2006-08-17 08:05:00,148.567,148.592,148.466,148.484,389400002.0
2006-08-17 08:10:00,148.486,148.518,148.467,148.518,436100004.0
2006-08-17 08:15:00,148.527,148.548,148.518,148.518,488800001.0
2006-08-17 08:20:00,148.521,148.586,148.521,148.586,484300000.0
2006-08-17 08:25:00,148.557,148.557,148.521,148.541,507600001.0
2006-08-17 08:30:00,148.529,148.529,148.483,148.501,374500003.0
2006-08-17 08:35:00,148.491,148.537,148.477,148.535,565000000.0
2006-08-17 08:40:00,148.52,148.535,148.484,148.503,475199997.0
2006-08-17 08:45:00,148.502,148.511,148.482,148.492,474599997.0
2006-08-17 08:50:00,148.491,148.524,148.475,148.51,415000001.0
2006-08-17 08:55:00,148.512,148.512,148.449,148.482,626999993.0
2006-08-17 09:00:00,148.484,148.5,148.473,148.487,404399996.0
2006-08-17 09:05:00,148.495,148.524,148.49,148.515,458100001.0
2006-08-17 09:10:00,148.498,148.516,148.44,148.469,565699992.0
2006-08-17 09:15:00,148.463,148.463,148.387,148.413,451899998.0
2006-08-17 09:20:00,148.401,148.422,148.374,148.415,425700002.0
2006-08-17 09:25:00,148.422,148.452,148.374,148.435,526300000.0
2006-08-17 09:30:00,148.425,148.454,148.411,148.454,652700003.0
2006-08-17 09:35:00,148.448,148.465,148.377,148.377,474499998.0
2006-08-17 09:40:00,148.368,148.39,148.356,148.377,589000000.0
2006-08-17 09:45:00,148.38,148.38,148.313,148.334,512699991.0
2006-08-17 09:50:00,148.338,148.386,148.338,148.363,372200001.0
2006-08-17 09:55:00,148.362,148.377,148.339,148.377,512800000.0
2006-08-17 10:00:00,148.364,148.381,148.296,148.341,436600000.0
2006-08-17 10:05:00,148.345,148.346,148.266,148.278,507399998.0
2006-08-17 10:10:00,148.289,148.352,148.285,148.337,613599998.0
2006-08-17 10:15:00,148.327,148.342,148.312,148.335,674600005.0
2006-08-17 10:20:00,148.323,148.362,148.315,148.354,502100002.0
2006-08-17 10:25:00,148.351,148.357,148.309,148.322,411399999.0
2006-08-17 10:30:00,148.323,148.34,148.286,148.335,478000000.0
2006-08-17 10:35:00,148.347,148.358,148.327,148.333,455500002.0
2006-08-17 10:40:00,148.33,148.352,148.282,148.305,476099997.0
2006-08-17 10:45:00,148.311,148.357,148.293,148.341,529300007.0
2006-08-17 10:50:00,148.345,148.378,148.345,148.358,494999999.0
2006-08-17 10:55:00,148.359,148.417,148.353,148.397,493699998.0
2006-08-17 11:00:00,148.4,148.409,148.352,148.371,350600001.0
2006-08-17 11:05:00,148.377,148.377,148.303,148.337,391499992.0
2006-08-17 11:10:00,148.33,148.359,148.308,148.321,437499997.0
2006-08-17 11:15:00,148.308,148.325,148.285,148.325,555599995.0
2006-08-17 11:20:00,148.322,148.329,148.291,148.302,458100001.0
2006-08-17 11:25:00,148.301,148.327,148.285,148.317,369399999.0
2006-08-17 11:30:00,148.32,148.356,148.32,148.342,646900004.0
2006-08-17 11:35:00,148.338,148.372,148.338,148.367,582900003.0
2006-08-17 11:40:00,148.37,148.386,148.366,148.384,384500002.0
2006-08-17 11:45:00,148.38,148.401,148.356,148.397,570700001.0
2006-08-17 11:50:00,148.385,148.41,148.364,148.37,529599999.0
2006-08-17 11:55:00,148.37,148.421,148.359,148.421,469899995.0
2006-08-17 12:00:00,148.424,148.448,148.424,148.424,506600007.0
2006-08-17 12:05:00,148.423,148.444,148.399,148.419,506999996.0
2006-08-17 12:10:00,148.42,148.42,148.394,148.408,431699997.0
2006-08-17 12:15:00,148.407,148.44,148.4,148.44,471199995.0
2006-08-17 12:20:00,148.429,148.429,148.387,148.407,338300002.0
2006-08-17 12:25:00,148.408,148.426,148.386,148.405,318200003.0
2006-08-17 12:30:00,148.394,148.412,148.363,148.41,502999999.0
2006-08-17 12:35:00,148.404,148.41,148.393,148.403,374799998.0
2006-08-17 12:40:00,148.397,148.397,148.362,148.388,434799999.0
2006-08-17 12:45:00,148.388,148.417,148.361,148.407,556699994.0
2006-08-17 12:50:00,148.415,148.485,148.41,148.448,428399996.0
2006-08-17 12:55:00,148.457,148.478,148.358,148.358,419400001.0
2006-08-17 13:00:00,148.357,148.431,148.357,148.431,412000003.0
2006-08-17 13:05:00,148.423,148.453,148.423,148.453,297200001.0
2006-08-17 13:10:00,148.448,148.469,148.437,148.452,395500001.0
2006-08-17 13:15:00,148.452,148.465,148.426,148.457,642100003.0
2006-08-17 13:20:00,148.466,148.466,148.394,148.409,520599999.0
2006-08-17 13:25:00,148.4,148.475,148.389,148.475,497399999.0
2006-08-17 13:30:00,148.478,148.489,148.468,148.485,479000000.0
2006-08-17 13:35:00,148.476,148.502,148.459,148.477,570500001.0
2006-08-17 13:40:00,148.472,148.51,148.472,148.506,490199998.0
2006-08-17 13:45:00,148.5,148.559,148.497,148.531,461500001.0
2006-08-17 13:50:00,148.524,148.552,148.521,148.537,340400000.0
2006-08-17 13:55:00,148.543,148.557,148.5,148.515,371600001.0
2006-08-17 14:00:00,148.526,148.551,148.511,148.55,508699997.0
2006-08-17 14:05:00,148.547,148.547,148.517,148.53,465300004.0
2006-08-17 14:10:00,148.539,148.544,148.475,148.48,705500000.0
2006-08-17 14:15:00,148.478,148.525,148.478,148.486,542100006.0
2006-08-17 14:20:00,148.504,148.574,148.504,148.551,502899998.0
2006-08-17 14:25:00,148.551,148.567,148.529,148.55,673800004.0
2006-08-17 14:30:00,148.518,148.572,148.51,148.517,629599997.0
2006-08-17 14:35:00,148.513,148.542,148.497,148.507,545600003.0
2006-08-17 14:40:00,148.504,148.599,148.498,148.582,413000001.0
2006-08-17 14:45:00,148.586,148.63,148.583,148.597,475900003.0
2006-08-17 14:50:00,148.598,148.602,148.574,148.585,368300000.0
2006-08-17 14:55:00,148.572,148.585,148.55,148.559,357200003.0
2006-08-17 15:00:00,148.571,148.573,148.535,148.537,487499997.0
2006-08-17 15:05:00,148.532,148.56,148.523,148.546,561099995.0
2006-08-17 15:10:00,148.538,148.567,148.532,148.56,569700006.0
2006-08-17 15:15:00,148.563,148.588,148.552,148.564,564899999.0
2006-08-17 15:20:00,148.561,148.589,148.537,148.569,621000004.0
2006-08-17 15:25:00,148.57,148.573,148.541,148.565,518100002.0
2006-08-17 15:30:00,148.558,148.575,148.541,148.575,525499995.0
2006-08-17 15:35:00,148.58,148.58,148.551,148.568,386199998.0
2006-08-17 15:40:00,148.563,148.563,148.518,148.518,328500000.0
2006-08-17 15:45:00,148.521,148.55,148.492,148.516,505999996.0
2006-08-17 15:50:00,148.522,148.57,148.506,148.568,472900000.0
2006-08-17 15:55:00,148.565,148.578,148.55,148.576,399100004.0
2006-08-17 16:00:00,148.558,148.574,148.529,148.541,499199994.0
2006-08-17 16:05:00,148.542,148.542,148.491,148.515,503499999.0
2006-08-17 16:10:00,148.513,148.515,148.477,148.505,419200001.0
2006-08-17 16:15:00,148.508,148.535,148.494,148.525,412399998.0
2006-08-17 16:20:00,148.529,148.539,148.511,148.537,358599999.0
2006-08-17 16:25:00,148.545,148.583,148.534,148.564,426999999.0
2006-08-17 16:30:00,148.57,148.622,148.561,148.569,561100001.0
2006-08-17 16:35:00,148.571,148.582,148.554,148.573,359099997.0
2006-08-17 16:40:00,148.571,148.578,148.543,148.558,366799998.0
2006-08-17 16:45:00,148.567,148.58,148.546,148.573,528999995.0
2006-08-17 16:50:00,148.577,148.582,148.517,148.526,439700000.0
2006-08-17 16:55:00,148.525,148.59,148.521,148.545,453800001.0
2006-08-17 17:00:00,148.562,148.67,148.56,148.67,503100001.0
2006-08-17 17:05:00,148.669,148.695,148.628,148.66,308600001.0
2006-08-17 17:10:00,148.654,148.659,148.631,148.652,415999998.0
2006-08-17 17:15:00,148.648,148.68,148.635,148.67,471099999.0
2006-08-17 17:20:00,148.664,148.664,148.614,148.618,353699999.0
2006-08-17 17:25:00,148.604,148.604,148.515,148.537,332799998.0
2006-08-17 17:30:00,148.53,148.565,148.529,148.545,441000000.0
2006-08-17 17:35:00,148.551,148.559,148.515,148.55,461900004.0
2006-08-17 17:40:00,148.542,148.565,148.487,148.5,465799998.0
2006-08-17 17:45:00,148.51,148.539,148.505,148.52,417400003.0
2006-08-17 17:50:00,148.528,148.538,148.49,148.537,597200006.0
2006-08-17 17:55:00,148.525,148.533,148.496,148.513,484600000.0
2006-08-17 18:00:00,148.52,148.551,148.474,148.498,5674499965.0
2006-08-17 18:05:00,148.497,148.525,148.45,148.475,7867999977.0
2006-08-17 18:10:00,148.481,148.528,148.466,148.503,4949299995.0
2006-08-17 18:15:00,148.504,148.511,148.472,148.478,5026300007.0
2006-08-17 18:20:00,148.473,148.509,148.451,148.475,6274299992.0
2006-08-17 18:25:00,148.48,148.607,148.474,148.591,4517400005.0
2006-08-17 18:30:00,148.592,148.643,148.576,148.615,5089399990.0
2006-08-17 18:35:00,148.62,148.65,148.603,148.622,3337299998.0
2006-08-17 18:40:00,148.624,148.66,148.616,148.647,2918599993.0
2006-08-17 18:45:00,148.648,148.677,148.628,148.66,1919400003.0
2006-08-17 18:50:00,148.651,148.676,148.633,148.66,4074199993.0
2006-08-17 18:55:00,148.655,148.661,148.595,148.639,3500099995.0
2006-08-17 19:00:00,148.64,148.699,148.636,148.67,2436800000.0
2006-08-17 19:05:00,148.677,148.68,148.637,148.663,3510300004.0
2006-08-17 19:10:00,148.66,148.66,148.613,148.65,1359699999.0
2006-08-17 19:15:00,148.649,148.687,148.638,148.658,2814999990.0
2006-08-17 19:20:00,148.66,148.743,148.635,148.73,2486300001.0
2006-08-17 19:25:00,148.733,148.787,148.659,148.723,3385700001.0
2006-08-17 19:30:00,148.728,148.749,148.701,148.722,3540599991.0
2006-08-17 19:35:00,148.717,148.744,148.7,148.72,2415399992.0
2006-08-17 19:40:00,148.726,148.757,148.714,148.721,2329799993.0
2006-08-17 19:45:00,148.723,148.747,148.719,148.747,1673399992.0
2006-08-17 19:50:00,148.75,148.759,148.739,148.752,1985300001.0
2006-08-17 19:55:00,148.747,148.823,148.737,148.805,2546899985.0
2006-08-17 20:00:00,148.813,148.847,148.792,148.795,1699700005.0
2006-08-17 20:05:00,148.794,148.825,148.793,148.81,2526899998.0
2006-08-17 20:10:00,148.8,148.84,148.767,148.815,2605200002.0
2006-08-17 20:15:00,148.818,148.818,148.761,148.792,2229299998.0
2006-08-17 20:20:00,148.794,148.833,148.794,148.82,1699899998.0
2006-08-17 20:25:00,148.816,148.834,148.798,148.82,3965599990.0
2006-08-17 20:30:00,148.82,148.846,148.802,148.802,5478500002.0
2006-08-17 20:35:00,148.805,148.836,148.792,148.833,3164899993.0
2006-08-17 20:40:00,148.827,148.835,148.751,148.768,2984199994.0
2006-08-17 20:45:00,148.775,148.793,148.772,148.792,3494799988.0
2006-08-17 20:50:00,148.787,148.789,148.729,148.766,2943899995.0
2006-08-17 20:55:00,148.76,148.789,148.726,148.746,4767399995.0
2006-08-17 21:00:00,148.747,148.774,148.729,148.763,3507200008.0
2006-08-17 21:05:00,148.765,148.781,148.756,148.77,2344399986.0
2006-08-17 21:10:00,148.767,148.774,148.741,148.762,2543599998.0
2006-08-17 21:15:00,148.765,148.776,148.747,148.765,2976699995.0
2006-08-17 21:20:00,148.766,148.781,148.747,148.757,3919799998.0
2006-08-17 21:25:00,148.759,148.766,148.727,148.737,1618900005.0
2006-08-17 21:30:00,148.735,148.75,148.727,148.733,1361000000.0
2006-08-17 21:35:00,148.73,148.737,148.692,148.7,984699992.0
2006-08-17 21:40:00,148.701,148.721,148.699,148.713,1666500002.0
2006-08-17 21:45:00,148.715,148.726,148.695,148.7,1570900000.0
2006-08-17 21:50:00,148.703,148.711,148.684,148.697,491099995.0
2006-08-17 21:55:00,148.705,148.708,148.685,148.685,421100001.0
2006-08-17 22:00:00,148.687,148.733,148.687,148.726,1264400003.0
2006-08-17 22:05:00,148.727,148.764,148.72,148.76,703999999.0
2006-08-17 22:10:00,148.76,148.777,148.755,148.755,573199999.0
2006-08-17 22:15:00,148.755,148.762,148.744,148.746,777800001.0
2006-08-17 22:20:00,148.747,148.767,148.744,148.758,601799999.0
2006-08-17 22:25:00,148.756,148.769,148.729,148.76,1400199994.0
2006-08-17 22:30:00,148.759,148.772,148.75,148.77,981699998.0
2006-08-17 22:35:00,148.758,148.775,148.713,148.735,1298199998.0
2006-08-17 22:40:00,148.737,148.77,148.683,148.69,1241000012.0
2006-08-17 22:45:00,148.694,148.705,148.678,148.69,1060599996.0
2006-08-17 22:50:00,148.688,148.716,148.678,148.716,1054999996.0
2006-08-17 22:55:00,148.711,148.732,148.687,148.705,693100001.0
2006-08-17 23:00:00,148.725,148.77,148.686,148.717,557400000.0
2006-08-17 23:05:00,148.756,148.786,148.701,148.738,602300009.0
2006-08-17 23:10:00,148.709,148.767,148.669,148.754,424599997.0
2006-08-17 23:15:00,148.717,148.739,148.653,148.685,483799995.0
2006-08-17 23:20:00,148.692,148.694,148.595,148.638,460799998.0
2006-08-17 23:25:00,148.652,148.703,148.613,148.679,727300000.0
2006-08-17 23:30:00,148.67,148.692,148.625,148.65,517100002.0
2006-08-17 23:35:00,148.706,148.756,148.634,148.728,567100003.0
2006-08-17 23:40:00,148.725,148.758,148.705,148.722,358400002.0
2006-08-17 23:45:00,148.716,148.74,148.669,148.729,477100001.0
2006-08-17 23:50:00,148.736,148.798,148.732,148.79,495000002.0
2006-08-17 23:55:00,148.785,148.802,148.767,148.77,455900006.0
2006-08-18 00:00:00,148.762,148.776,148.721,148.738,294199997.0
2006-08-18 00:05:00,148.745,148.758,148.696,148.752,475199999.0
2006-08-18 00:10:00,148.756,148.782,148.756,148.765,346900000.0
2006-08-18 00:15:00,148.772,148.777,148.751,148.763,528599998.0
2006-08-18 00:20:00,148.765,148.769,148.718,148.745,372100000.0
2006-08-18 00:25:00,148.756,148.756,148.726,148.74,291199998.0
2006-08-18 00:30:00,148.74,148.751,148.719,148.72,444500003.0
2006-08-18 00:35:00,148.721,148.729,148.706,148.718,324099996.0
2006-08-18 00:40:00,148.712,148.727,148.704,148.723,385799997.0
2006-08-18 00:45:00,148.725,148.731,148.67,148.687,449399998.0
2006-08-18 00:50:00,148.68,148.688,148.639,148.646,575400003.0
2006-08-18 00:55:00,148.638,148.698,148.638,148.688,587500002.0
2006-08-18 01:00:00,148.683,148.733,148.683,148.711,636599999.0
2006-08-18 01:05:00,148.713,148.716,148.689,148.705,382900004.0
2006-08-18 01:10:00,148.709,148.737,148.702,148.722,422499997.0
2006-08-18 01:15:00,148.73,148.732,148.703,148.716,484799996.0
2006-08-18 01:20:00,148.72,148.732,148.701,148.724,484600000.0
2006-08-18 01:25:00,148.725,148.736,148.709,148.731,402699999.0
2006-08-18 01:30:00,148.729,148.767,148.727,148.766,550399998.0
2006-08-18 01:35:00,148.773,148.773,148.724,148.753,424100000.0
2006-08-18 01:40:00,148.758,148.767,148.74,148.752,486800000.0
2006-08-18 01:45:00,148.743,148.763,148.723,148.75,393099998.0
2006-08-18 01:50:00,148.743,148.755,148.715,148.72,454099996.0
2006-08-18 01:55:00,148.721,148.74,148.702,148.71,634299997.0
2006-08-18 02:00:00,148.708,148.726,148.681,148.72,500399998.0
2006-08-18 02:05:00,148.708,148.739,148.672,148.693,431700002.0
2006-08-18 02:10:00,148.69,148.695,148.654,148.672,367299999.0
2006-08-18 02:15:00,148.677,148.693,148.652,148.673,433599998.0
2006-08-18 02:20:00,148.68,148.711,148.67,148.69,433499999.0
2006-08-18 02:25:00,148.672,148.706,148.663,148.706,336900000.0
2006-08-18 02:30:00,148.705,148.705,148.684,148.702,386599996.0
2006-08-18 02:35:00,148.712,148.762,148.71,148.762,423199997.0
2006-08-18 02:40:00,148.766,148.775,148.741,148.76,362700001.0
2006-08-18 02:45:00,148.773,148.786,148.715,148.757,448799999.0
2006-08-18 02:50:00,148.752,148.77,148.741,148.77,570000002.0
2006-08-18 02:55:00,148.76,148.76,148.735,148.737,489700004.0
2006-08-18 03:00:00,148.749,148.755,148.702,148.726,496800002.0
2006-08-18 03:05:00,148.737,148.821,148.72,148.801,419999999.0
2006-08-18 03:10:00,148.803,148.817,148.789,148.802,334800002.0
2006-08-18 03:15:00,148.802,148.803,148.756,148.802,463000001.0
2006-08-18 03:20:00,148.795,148.807,148.781,148.802,527499999.0
2006-08-18 03:25:00,148.795,148.807,148.77,148.77,393299999.0
2006-08-18 03:30:00,148.764,148.792,148.754,148.786,442299993.0
2006-08-18 03:35:00,148.792,148.813,148.756,148.785,471199997.0
2006-08-18 03:40:00,148.782,148.791,148.762,148.772,284499998.0
2006-08-18 03:45:00,148.788,148.812,148.788,148.812,247099998.0
2006-08-18 03:50:00,148.816,148.816,148.788,148.793,216100000.0
2006-08-18 03:55:00,148.787,148.799,148.776,148.798,321799999.0
2006-08-18 04:00:00,148.798,148.808,148.789,148.802,403700000.0
2006-08-18 04:05:00,148.797,148.817,148.797,148.802,532899999.0
2006-08-18 04:10:00,148.8,148.813,148.795,148.813,369200002.0
2006-08-18 04:15:00,148.808,148.817,148.795,148.8,429100000.0
2006-08-18 04:20:00,148.802,148.805,148.783,148.8,410099996.0
2006-08-18 04:25:00,148.795,148.831,148.795,148.826,619200000.0
2006-08-18 04:30:00,148.83,148.855,148.81,148.855,655999996.0
2006-08-18 04:35:00,148.862,148.862,148.827,148.83,346199993.0
2006-08-18 04:40:00,148.833,148.841,148.815,148.836,368600003.0
2006-08-18 04:45:00,148.83,148.835,148.805,148.81,282199999.0
2006-08-18 04:50:00,148.805,148.826,148.805,148.81,206500003.0
2006-08-18 04:55:00,148.808,148.836,148.808,148.83,418400002.0
2006-08-18 05:00:00,148.834,148.845,148.825,148.83,523800000.0
2006-08-18 05:05:00,148.829,148.843,148.825,148.836,297399999.0
2006-08-18 05:10:00,148.83,148.835,148.815,148.82,297499999.0
2006-08-18 05:15:00,148.825,148.825,148.768,148.816,391399998.0
2006-08-18 05:20:00,148.821,148.821,148.785,148.803,478599997.0
2006-08-18 05:25:00,148.802,148.81,148.784,148.803,185000000.0
2006-08-18 05:30:00,148.798,148.815,148.798,148.804,194099999.0
2006-08-18 05:35:00,148.8,148.805,148.789,148.8,178999998.0
2006-08-18 05:40:00,148.802,148.81,148.786,148.8,289500001.0
2006-08-18 05:45:00,148.8,148.814,148.773,148.777,459399997.0
2006-08-18 05:50:00,148.78,148.791,148.765,148.765,350100003.0
2006-08-18 05:55:00,148.764,148.776,148.739,148.753,396399998.0
2006-08-18 06:00:00,148.742,148.769,148.742,148.75,556700006.0
2006-08-18 06:05:00,148.754,148.754,148.706,148.723,526400003.0
2006-08-18 06:10:00,148.718,148.731,148.707,148.72,350799999.0
2006-08-18 06:15:00,148.731,148.739,148.718,148.719,436699998.0
2006-08-18 06:20:00,148.719,148.731,148.709,148.718,287899998.0
2006-08-18 06:25:00,148.725,148.725,148.679,148.706,249200000.0
2006-08-18 06:30:00,148.708,148.728,148.7,148.728,320599998.0
2006-08-18 06:35:00,148.723,148.723,148.669,148.692,302999998.0
2006-08-18 06:40:00,148.69,148.715,148.669,148.705,477799998.0
2006-08-18 06:45:00,148.697,148.71,148.685,148.71,264599996.0
2006-08-18 06:50:00,148.71,148.741,148.697,148.733,431300002.0
2006-08-18 06:55:00,148.73,148.742,148.717,148.722,506699998.0
2006-08-18 07:00:00,148.724,148.738,148.702,148.73,378700001.0
2006-08-18 07:05:00,148.716,148.731,148.693,148.707,565399997.0
2006-08-18 07:10:00,148.707,148.725,148.685,148.719,591999995.0
2006-08-18 07:15:00,148.715,148.735,148.715,148.725,283600000.0
2006-08-18 07:20:00,148.713,148.736,148.699,148.718,334599994.0
2006-08-18 07:25:00,148.723,148.744,148.717,148.737,542099997.0
2006-08-18 07:30:00,148.733,148.733,148.697,148.721,338699998.0
2006-08-18 07:35:00,148.723,148.735,148.692,148.713,424800004.0
2006-08-18 07:40:00,148.705,148.728,148.693,148.693,490899999.0
2006-08-18 07:45:00,148.683,148.693,148.654,148.688,462499995.0
2006-08-18 07:50:00,148.697,148.718,148.69,148.71,304900000.0
2006-08-18 07:55:00,148.705,148.714,148.682,148.714,362300002.0
2006-08-18 08:00:00,148.701,148.705,148.676,148.691,272999999.0
2006-08-18 08:05:00,148.69,148.727,148.689,148.708,509300002.0
2006-08-18 08:10:00,148.721,148.734,148.683,148.693,395900002.0
2006-08-18 08:15:00,148.688,148.688,148.654,148.654,333999999.0
2006-08-18 08:20:00,148.649,148.698,148.646,148.698,313599999.0
2006-08-18 08:25:00,148.697,148.752,148.697,148.716,517400002.0
2006-08-18 08:30:00,148.719,148.746,148.689,148.728,534500002.0
2006-08-18 08:35:00,148.725,148.772,148.725,148.755,616199994.0
2006-08-18 08:40:00,148.759,148.772,148.738,148.76,578999994.0
2006-08-18 08:45:00,148.767,148.781,148.727,148.771,477000000.0
2006-08-18 08:50:00,148.765,148.773,148.742,148.766,452799995.0
2006-08-18 08:55:00,148.778,148.797,148.765,148.785,419499998.0
2006-08-18 09:00:00,148.787,148.819,148.787,148.803,461699996.0
2006-08-18 09:05:00,148.791,148.84,148.784,148.84,671000001.0
2006-08-18 09:10:00,148.838,148.87,148.823,148.834,473099998.0
2006-08-18 09:15:00,148.837,148.837,148.79,148.81,404399998.0
2006-08-18 09:20:00,148.82,148.826,148.774,148.791,466599995.0
2006-08-18 09:25:00,148.793,148.861,148.793,148.86,471400006.0
2006-08-18 09:30:00,148.881,148.917,148.874,148.895,352699998.0
2006-08-18 09:35:00,148.894,148.898,148.845,148.86,385199999.0
2006-08-18 09:40:00,148.858,148.858,148.816,148.816,409200001.0
2006-08-18 09:45:00,148.817,148.817,148.771,148.805,376400002.0
2006-08-18 09:50:00,148.805,148.845,148.805,148.839,377899998.0
2006-08-18 09:55:00,148.828,148.842,148.783,148.818,526400003.0
2006-08-18 10:00:00,148.818,148.828,148.803,148.806,623900001.0
2006-08-18 10:05:00,148.807,148.818,148.795,148.81,384100000.0
2006-08-18 10:10:00,148.81,148.81,148.735,148.743,549299999.0
2006-08-18 10:15:00,148.745,148.755,148.706,148.752,527199998.0
2006-08-18 10:20:00,148.749,148.772,148.743,148.755,383299999.0
2006-08-18 10:25:00,148.753,148.762,148.703,148.727,423999997.0
2006-08-18 10:30:00,148.729,148.826,148.724,148.81,605399993.0
2006-08-18 10:35:00,148.803,148.817,148.772,148.785,472899997.0
2006-08-18 10:40:00,148.783,148.792,148.761,148.77,526499998.0
2006-08-18 10:45:00,148.779,148.786,148.735,148.749,277199999.0
2006-08-18 10:50:00,148.746,148.761,148.715,148.756,531199997.0
2006-08-18 10:55:00,148.76,148.794,148.746,148.751,395400001.0
2006-08-18 11:00:00,148.764,148.79,148.747,148.78,569299999.0
2006-08-18 11:05:00,148.786,148.786,148.73,148.741,381400000.0
2006-08-18 11:10:00,148.738,148.75,148.669,148.688,585299996.0
2006-08-18 11:15:00,148.675,148.695,148.656,148.681,402000005.0
2006-08-18 11:20:00,148.676,148.676,148.5,148.544,496399998.0
2006-08-18 11:25:00,148.542,148.59,148.502,148.503,474100003.0
2006-08-18 11:30:00,148.503,148.515,148.485,148.485,341699999.0
2006-08-18 11:35:00,148.469,148.499,148.396,148.415,487500000.0
2006-08-18 11:40:00,148.4,148.4,148.21,148.21,427600001.0
2006-08-18 11:45:00,148.21,148.269,148.193,148.256,471900002.0
2006-08-18 11:50:00,148.244,148.284,148.201,148.201,388300001.0
2006-08-18 11:55:00,148.215,148.216,148.136,148.151,640800000.0
2006-08-18 12:00:00,148.157,148.171,148.106,148.151,453399998.0
2006-08-18 12:05:00,148.142,148.153,148.112,148.112,449000000.0
2006-08-18 12:10:00,148.099,148.176,148.099,148.17,407199998.0
2006-08-18 12:15:00,148.165,148.26,148.165,148.24,508399998.0
2006-08-18 12:20:00,148.229,148.268,148.187,148.261,469500002.0
2006-08-18 12:25:00,148.261,148.27,148.216,148.216,395400001.0
2006-08-18 12:30:00,148.213,148.23,148.205,148.219,582799997.0
2006-08-18 12:35:00,148.216,148.24,148.205,148.209,436500003.0
2006-08-18 12:40:00,148.215,148.292,148.21,148.271,510499998.0
2006-08-18 12:45:00,148.268,148.319,148.231,148.301,514100002.0
2006-08-18 12:50:00,148.297,148.395,148.283,148.375,640399992.0
2006-08-18 12:55:00,148.363,148.439,148.356,148.438,475100001.0
2006-08-18 13:00:00,148.436,148.436,148.367,148.385,460999994.0
2006-08-18 13:05:00,148.382,148.389,148.334,148.351,419999998.0
2006-08-18 13:10:00,148.35,148.414,148.337,148.404,370100001.0
2006-08-18 13:15:00,148.396,148.423,148.344,148.355,512099998.0
2006-08-18 13:20:00,148.376,148.402,148.361,148.388,432600001.0
2006-08-18 13:25:00,148.392,148.409,148.355,148.37,615300000.0
2006-08-18 13:30:00,148.374,148.432,148.349,148.405,425600009.0
2006-08-18 13:35:00,148.39,148.4,148.365,148.376,508000003.0
2006-08-18 13:40:00,148.36,148.36,148.288,148.299,493100000.0
2006-08-18 13:45:00,148.293,148.326,148.278,148.28,398500004.0
2006-08-18 13:50:00,148.283,148.283,148.214,148.243,439399995.0
2006-08-18 13:55:00,148.242,148.268,148.224,148.237,305299999.0
2006-08-18 14:00:00,148.239,148.24,148.207,148.219,571699994.0
2006-08-18 14:05:00,148.22,148.244,148.214,148.228,350999998.0
2006-08-18 14:10:00,148.246,148.292,148.241,148.292,543599998.0
2006-08-18 14:15:00,148.289,148.302,148.217,148.217,628899996.0
2006-08-18 14:20:00,148.216,148.238,148.188,148.238,321199998.0
2006-08-18 14:25:00,148.257,148.312,148.252,148.257,435500005.0
2006-08-18 14:30:00,148.241,148.251,148.218,148.236,477300000.0
2006-08-18 14:35:00,148.236,148.247,148.21,148.247,498899997.0
2006-08-18 14:40:00,148.255,148.262,148.207,148.228,401899998.0
2006-08-18 14:45:00,148.235,148.256,148.227,148.227,353599997.0
2006-08-18 14:50:00,148.222,148.289,148.205,148.271,420100001.0
2006-08-18 14:55:00,148.269,148.307,148.269,148.293,560299998.0
2006-08-18 15:00:00,148.315,148.389,148.31,148.376,483499994.0
2006-08-18 15:05:00,148.372,148.399,148.362,148.372,318600001.0
2006-08-18 15:10:00,148.357,148.393,148.346,148.35,598300000.0
2006-08-18 15:15:00,148.332,148.368,148.332,148.353,405900003.0
2006-08-18 15:20:00,148.353,148.371,148.348,148.355,482699998.0
2006-08-18 15:25:00,148.357,148.381,148.344,148.381,400199999.0
2006-08-18 15:30:00,148.38,148.428,148.352,148.357,527499997.0
2006-08-18 15:35:00,148.363,148.363,148.328,148.344,586000002.0
2006-08-18 15:40:00,148.349,148.352,148.305,148.338,563899996.0
2006-08-18 15:45:00,148.342,148.396,148.301,148.35,324399999.0
2006-08-18 15:50:00,148.377,148.468,148.37,148.38,607800001.0
2006-08-18 15:55:00,148.369,148.428,148.36,148.406,511499997.0
2006-08-18 16:00:00,148.42,148.434,148.39,148.39,515199999.0
2006-08-18 16:05:00,148.375,148.448,148.354,148.423,653900011.0
2006-08-18 16:10:00,148.432,148.461,148.4,148.407,578899996.0
2006-08-18 16:15:00,148.407,148.432,148.391,148.409,493199993.0
2006-08-18 16:20:00,148.403,148.44,148.354,148.363,529399995.0
2006-08-18 16:25:00,148.37,148.398,148.312,148.329,516799995.0
2006-08-18 16:30:00,148.34,148.373,148.329,148.355,466200001.0
2006-08-18 16:35:00,148.359,148.42,148.352,148.393,402499999.0
2006-08-18 16:40:00,148.372,148.403,148.362,148.37,641800000.0
2006-08-18 16:45:00,148.375,148.375,148.329,148.338,482100000.0
2006-08-18 16:50:00,148.344,148.366,148.292,148.304,338500002.0
2006-08-18 16:55:00,148.298,148.357,148.293,148.357,463699998.0
2006-08-18 17:00:00,148.374,148.379,148.308,148.315,694400000.0
2006-08-18 17:05:00,148.306,148.412,148.301,148.381,412800004.0
2006-08-18 17:10:00,148.38,148.395,148.349,148.366,348399999.0
2006-08-18 17:15:00,148.354,148.365,148.322,148.326,419700001.0
2006-08-18 17:20:00,148.323,148.35,148.31,148.34,550300000.0
2006-08-18 17:25:00,148.333,148.388,148.32,148.36,675500003.0
2006-08-18 17:30:00,148.355,148.403,148.349,148.366,406999998.0
2006-08-18 17:35:00,148.38,148.392,148.358,148.37,598900002.0
2006-08-18 17:40:00,148.362,148.392,148.353,148.387,429300004.0
2006-08-18 17:45:00,148.387,148.387,148.325,148.338,619200002.0
2006-08-18 17:50:00,148.339,148.348,148.324,148.348,410600001.0
2006-08-18 17:55:00,148.35,148.362,148.31,148.31,437200005.0
2006-08-18 18:00:00,148.312,148.327,148.247,148.323,6170600001.0
2006-08-18 18:05:00,148.324,148.373,148.316,148.368,7881099990.0
2006-08-18 18:10:00,148.373,148.373,148.346,148.35,5243100001.0
2006-08-18 18:15:00,148.354,148.382,148.34,148.365,5041099983.0
2006-08-18 18:20:00,148.372,148.394,148.349,148.349,6313799981.0
2006-08-18 18:25:00,148.355,148.364,148.323,148.34,3982099978.0
2006-08-18 18:30:00,148.343,148.37,148.336,148.355,5120199999.0
2006-08-18 18:35:00,148.361,148.376,148.332,148.335,3284299988.0
2006-08-18 18:40:00,148.326,148.36,148.316,148.36,2935899993.0
2006-08-18 18:45:00,148.356,148.358,148.312,148.313,2080899991.0
2006-08-18 18:50:00,148.308,148.332,148.297,148.33,3918599993.0
2006-08-18 18:55:00,148.334,148.362,148.325,148.347,3415199999.0
2006-08-18 19:00:00,148.337,148.365,148.324,148.35,2172800003.0
2006-08-18 19:05:00,148.358,148.373,148.34,148.366,3633599998.0
2006-08-18 19:10:00,148.373,148.377,148.349,148.377,1319000006.0
2006-08-18 19:15:00,148.374,148.403,148.36,148.385,2990399987.0
2006-08-18 19:20:00,148.388,148.41,148.38,148.405,2690999994.0
2006-08-18 19:25:00,148.403,148.429,148.398,148.414,3179300004.0
2006-08-18 19:30:00,148.417,148.459,148.41,148.44,3597900007.0
2006-08-18 19:35:00,148.435,148.477,148.423,148.458,2313200007.0
2006-08-18 19:40:00,148.461,148.551,148.456,148.548,2697299992.0
2006-08-18 19:45:00,148.55,148.555,148.51,148.54,1936499990.0
2006-08-18 19:50:00,148.538,148.548,148.524,148.548,2099599998.0
2006-08-18 19:55:00,148.552,148.62,148.521,148.595,2594700006.0
2006-08-18 20:00:00,148.595,148.595,148.558,148.565,1629900003.0
2006-08-18 20:05:00,148.562,148.588,148.551,148.556,2318400003.0
2006-08-18 20:10:00,148.546,148.561,148.527,148.532,2869899984.0
2006-08-18 20:15:00,148.533,148.545,148.496,148.507,2089699995.0
2006-08-18 20:20:00,148.505,148.529,148.501,148.528,1925899999.0
2006-08-18 20:25:00,148.531,148.548,148.511,148.528,3627400009.0
2006-08-18 20:30:00,148.522,148.556,148.515,148.537,5810399987.0
2006-08-18 20:35:00,148.534,148.566,148.52,148.557,3100400005.0
2006-08-18 20:40:00,148.555,148.592,148.548,148.567,3101800000.0
2006-08-18 20:45:00,148.572,148.588,148.555,148.577,3552700009.0
2006-08-18 20:50:00,148.57,148.605,148.557,148.605,3297099991.0
2006-08-18 20:55:00,148.597,148.6,148.55,148.587,5179399997.0
2006-08-18 21:00:00,148.591,148.595,148.553,148.575,4058999997.0
2006-08-18 21:05:00,148.578,148.586,148.516,148.53,2275300001.0
2006-08-18 21:10:00,148.531,148.546,148.527,148.533,2612399994.0
2006-08-18 21:15:00,148.528,148.543,148.513,148.528,3033599981.0
2006-08-18 21:20:00,148.53,148.552,148.496,148.545,3718400003.0
2006-08-18 21:25:00,148.547,148.558,148.532,148.552,1667699994.0
2006-08-18 21:30:00,148.553,148.581,148.528,148.528,1448600004.0
2006-08-18 21:35:00,148.522,148.528,148.497,148.504,920899997.0
2006-08-18 21:40:00,148.502,148.529,148.495,148.521,1676499989.0
2006-08-18 21:45:00,148.523,148.557,148.519,148.54,1610199988.0
2006-08-18 21:50:00,148.543,148.543,148.494,148.5,673200000.0
2006-08-18 21:55:00,148.513,148.545,148.504,148.52,506699998.0
2006-08-18 22:00:00,148.519,148.527,148.489,148.518,1527899996.0
2006-08-18 22:05:00,148.517,148.545,148.51,148.545,654899997.0
2006-08-18 22:10:00,148.554,148.575,148.55,148.561,633099996.0
2006-08-18 22:15:00,148.545,148.546,148.503,148.503,655999993.0
2006-08-18 22:20:00,148.504,148.521,148.477,148.481,751700002.0
2006-08-18 22:25:00,148.482,148.504,148.478,148.496,1429900001.0
2006-08-18 22:30:00,148.504,148.528,148.497,148.527,893899997.0
2006-08-18 22:35:00,148.521,148.53,148.492,148.504,1231699995.0
2006-08-18 22:40:00,148.502,148.516,148.482,148.505,1134499996.0
2006-08-18 22:45:00,148.512,148.539,148.511,148.533,1212700002.0
2006-08-18 22:50:00,148.527,148.527,148.489,148.505,879599996.0
2006-08-18 22:55:00,148.497,148.526,148.482,148.51,631700008.0
2006-08-20 23:00:00,148.458,148.494,148.413,148.444,709699997.0
2006-08-20 23:05:00,148.449,148.508,148.449,148.473,391700003.0
2006-08-20 23:10:00,148.468,148.507,148.456,148.474,389100002.0
2006-08-20 23:15:00,148.489,148.507,148.463,148.495,474499998.0
2006-08-20 23:20:00,148.483,148.5,148.463,148.488,336799999.0
2006-08-20 23:25:00,148.488,148.504,148.464,148.498,493499997.0
2006-08-20 23:30:00,148.496,148.496,148.454,148.459,686999998.0
2006-08-20 23:35:00,148.472,148.5,148.451,148.467,388900000.0
2006-08-20 23:40:00,148.457,148.487,148.452,148.479,488099993.0
2006-08-20 23:45:00,148.481,148.484,148.433,148.468,503999999.0
2006-08-20 23:50:00,148.461,148.485,148.426,148.456,611000000.0
2006-08-20 23:55:00,148.464,148.514,148.312,148.32,373199999.0
2006-08-21 00:00:00,148.307,148.32,148.307,148.315,357499998.0
2006-08-21 00:05:00,148.317,148.32,148.305,148.315,569999995.0
2006-08-21 00:10:00,148.315,148.323,148.31,148.315,235300000.0
2006-08-21 00:15:00,148.32,148.32,148.305,148.315,429199998.0
2006-08-21 00:20:00,148.315,148.32,148.308,148.31,382399999.0
2006-08-21 00:25:00,148.32,148.32,148.3,148.315,232000000.0
2006-08-21 00:30:00,148.315,148.32,148.307,148.31,292399999.0
2006-08-21 00:35:00,148.31,148.32,148.305,148.32,498300000.0
2006-08-21 00:40:00,148.315,148.322,148.305,148.313,470099994.0
2006-08-21 00:45:00,148.315,148.32,148.31,148.315,297500000.0
2006-08-21 00:50:00,148.308,148.436,148.308,148.425,311499997.0
2006-08-21 00:55:00,148.415,148.429,148.31,148.418,422199998.0
2006-08-21 01:00:00,148.438,148.459,148.346,148.452,424199994.0
2006-08-21 01:05:00,148.455,148.533,148.448,148.533,271600004.0
2006-08-21 01:10:00,148.537,148.547,148.523,148.532,395600001.0
2006-08-21 01:15:00,148.548,148.553,148.523,148.535,621899999.0
2006-08-21 01:20:00,148.54,148.545,148.503,148.515,294200000.0
2006-08-21 01:25:00,148.524,148.524,148.493,148.508,514399998.0
2006-08-21 01:30:00,148.513,148.528,148.493,148.5,551600001.0
2006-08-21 01:35:00,148.505,148.507,148.482,148.49,649899997.0
2006-08-21 01:40:00,148.493,148.512,148.484,148.502,401099995.0
2006-08-21 01:45:00,148.502,148.533,148.502,148.529,338200001.0
2006-08-21 01:50:00,148.52,148.551,148.513,148.53,400299999.0
2006-08-21 01:55:00,148.55,148.571,148.537,148.548,408299999.0
2006-08-21 02:00:00,148.552,148.554,148.53,148.545,655000000.0
2006-08-21 02:05:00,148.548,148.57,148.546,148.553,460299998.0
2006-08-21 02:10:00,148.552,148.594,148.548,148.57,453099999.0
2006-08-21 02:15:00,148.572,148.602,148.569,148.597,363599997.0
2006-08-21 02:20:00,148.601,148.601,148.556,148.573,600400002.0
2006-08-21 02:25:00,148.567,148.573,148.545,148.567,400200000.0
2006-08-21 02:30:00,148.578,148.612,148.578,148.612,464699997.0
2006-08-21 02:35:00,148.618,148.644,148.606,148.644,433600001.0
2006-08-21 02:40:00,148.645,148.666,148.632,148.632,352299999.0
2006-08-21 02:45:00,148.637,148.658,148.628,148.655,373299998.0
2006-08-21 02:50:00,148.66,148.713,148.66,148.71,369400000.0
2006-08-21 02:55:00,148.717,148.717,148.667,148.696,582399998.0
2006-08-21 03:00:00,148.692,148.716,148.668,148.693,463599998.0
2006-08-21 03:05:00,148.701,148.779,148.697,148.758,394999996.0
2006-08-21 03:10:00,148.775,148.821,148.775,148.816,284099998.0
2006-08-21 03:15:00,148.819,148.882,148.81,148.841,253400001.0
2006-08-21 03:20:00,148.83,148.859,148.814,148.825,495799999.0
2006-08-21 03:25:00,148.818,148.845,148.811,148.824,477599996.0
2006-08-21 03:30:00,148.817,148.865,148.817,148.85,545399999.0
2006-08-21 03:35:00,148.86,148.865,148.822,148.84,281699998.0
2006-08-21 03:40:00,148.832,148.858,148.825,148.842,285999997.0
2006-08-21 03:45:00,148.84,148.883,148.838,148.883,415299998.0
2006-08-21 03:50:00,148.895,148.932,148.895,148.928,345899996.0
2006-08-21 03:55:00,148.934,148.938,148.921,148.928,449600001.0
2006-08-21 04:00:00,148.929,148.973,148.929,148.945,518000007.0
2006-08-21 04:05:00,148.929,148.971,148.929,148.961,446400003.0
2006-08-21 04:10:00,148.956,148.97,148.94,148.955,403300001.0
2006-08-21 04:15:00,148.947,149.013,148.911,148.922,494200001.0
2006-08-21 04:20:00,148.921,148.921,148.871,148.871,432500002.0
2006-08-21 04:25:00,148.858,148.904,148.858,148.897,391100000.0
2006-08-21 04:30:00,148.908,148.911,148.895,148.903,500899999.0
2006-08-21 04:35:00,148.897,148.909,148.886,148.89,280499999.0
2006-08-21 04:40:00,148.904,148.904,148.871,148.881,382900002.0
2006-08-21 04:45:00,148.877,148.897,148.864,148.885,421999998.0
2006-08-21 04:50:00,148.885,148.906,148.88,148.898,251899997.0
2006-08-21 04:55:00,148.898,148.921,148.895,148.898,272899999.0
2006-08-21 05:00:00,148.897,148.899,148.875,148.882,449199997.0
2006-08-21 05:05:00,148.879,148.927,148.879,148.925,327700001.0
2006-08-21 05:10:00,148.924,148.943,148.924,148.932,246399999.0
2006-08-21 05:15:00,148.935,148.935,148.917,148.923,373900005.0
2006-08-21 05:20:00,148.938,148.961,148.93,148.947,509699998.0
2006-08-21 05:25:00,148.948,148.954,148.92,148.952,452400004.0
2006-08-21 05:30:00,148.948,148.959,148.91,148.952,392000000.0
2006-08-21 05:35:00,148.948,148.951,148.919,148.95,422600005.0
2006-08-21 05:40:00,148.947,148.952,148.892,148.892,318999999.0
2006-08-21 05:45:00,148.885,148.887,148.808,148.809,304099998.0
2006-08-21 05:50:00,148.807,148.82,148.774,148.798,512899997.0
2006-08-21 05:55:00,148.814,148.829,148.793,148.819,303500002.0
2006-08-21 06:00:00,148.812,148.83,148.8,148.812,530399995.0
2006-08-21 06:05:00,148.823,148.828,148.807,148.818,503299994.0
2006-08-21 06:10:00,148.815,148.815,148.792,148.8,399499999.0
2006-08-21 06:15:00,148.805,148.817,148.787,148.808,338499999.0
2006-08-21 06:20:00,148.801,148.819,148.8,148.803,346599999.0
2006-08-21 06:25:00,148.818,148.827,148.798,148.804,307400001.0
2006-08-21 06:30:00,148.804,148.833,148.8,148.833,306500004.0
2006-08-21 06:35:00,148.837,148.838,148.806,148.814,238000002.0
2006-08-21 06:40:00,148.805,148.835,148.805,148.815,447099996.0
2006-08-21 06:45:00,148.824,148.838,148.814,148.816,256200000.0
2006-08-21 06:50:00,148.805,148.84,148.782,148.785,621699995.0
2006-08-21 06:55:00,148.785,148.817,148.783,148.817,610499999.0
2006-08-21 07:00:00,148.825,148.826,148.806,148.816,608700005.0
2006-08-21 07:05:00,148.805,148.848,148.805,148.828,403200005.0
2006-08-21 07:10:00,148.841,148.852,148.831,148.848,608999993.0
2006-08-21 07:15:00,148.845,148.855,148.825,148.825,433699996.0
2006-08-21 07:20:00,148.814,148.829,148.795,148.805,300800002.0
2006-08-21 07:25:00,148.798,148.816,148.792,148.804,412000000.0
2006-08-21 07:30:00,148.796,148.811,148.779,148.811,377900002.0
2006-08-21 07:35:00,148.815,148.834,148.798,148.834,372400000.0
2006-08-21 07:40:00,148.834,148.838,148.813,148.824,590200002.0
2006-08-21 07:45:00,148.815,148.846,148.811,148.84,383100000.0
2006-08-21 07:50:00,148.853,148.862,148.825,148.837,302700000.0
2006-08-21 07:55:00,148.838,148.847,148.82,148.835,447400001.0
2006-08-21 08:00:00,148.824,148.842,148.806,148.831,515100001.0
2006-08-21 08:05:00,148.831,148.845,148.816,148.823,381700003.0
2006-08-21 08:10:00,148.833,148.907,148.827,148.907,536000000.0
2006-08-21 08:15:00,148.907,148.958,148.9,148.958,279500001.0
2006-08-21 08:20:00,148.968,148.971,148.912,148.94,532599998.0
2006-08-21 08:25:00,148.932,148.932,148.887,148.898,298299999.0
2006-08-21 08:30:00,148.9,148.905,148.836,148.846,438700001.0
2006-08-21 08:35:00,148.841,148.93,148.841,148.93,598300003.0
2006-08-21 08:40:00,148.93,149.019,148.923,149.015,629799999.0
2006-08-21 08:45:00,149.013,149.025,148.953,148.983,469300001.0
2006-08-21 08:50:00,148.985,148.99,148.928,148.935,328599994.0
2006-08-21 08:55:00,148.933,148.989,148.931,148.97,542900000.0
2006-08-21 09:00:00,148.973,149.004,148.941,148.985,553699999.0
2006-08-21 09:05:00,148.985,148.992,148.951,148.965,367799999.0
2006-08-21 09:10:00,148.948,148.953,148.901,148.909,536999998.0
2006-08-21 09:15:00,148.919,148.941,148.9,148.928,471600003.0
2006-08-21 09:20:00,148.932,148.953,148.883,148.947,403300000.0
2006-08-21 09:25:00,148.934,148.934,148.887,148.897,365599997.0
2006-08-21 09:30:00,148.901,148.914,148.875,148.914,364599999.0
2006-08-21 09:35:00,148.913,148.922,148.894,148.909,542200002.0
2006-08-21 09:40:00,148.907,148.909,148.882,148.899,466799999.0
2006-08-21 09:45:00,148.906,148.906,148.784,148.793,425900000.0
2006-08-21 09:50:00,148.8,148.889,148.8,148.88,477399999.0
2006-08-21 09:55:00,148.872,148.921,148.872,148.911,459700000.0
2006-08-21 10:00:00,148.908,148.948,148.879,148.945,501700004.0
2006-08-21 10:05:00,148.933,148.976,148.915,148.969,466399995.0
2006-08-21 10:10:00,148.977,148.977,148.93,148.931,614500004.0
2006-08-21 10:15:00,148.924,148.932,148.902,148.93,550100001.0
2006-08-21 10:20:00,148.926,148.974,148.901,148.956,324799998.0
2006-08-21 10:25:00,148.955,149.109,148.954,149.105,345899999.0
2006-08-21 10:30:00,149.09,149.102,149.045,149.098,493299995.0
2006-08-21 10:35:00,149.095,149.095,149.043,149.064,441399999.0
2006-08-21 10:40:00,149.063,149.095,149.045,149.094,424499994.0
2006-08-21 10:45:00,149.089,149.1,149.068,149.09,441200000.0
2006-08-21 10:50:00,149.095,149.095,149.066,149.078,451499998.0
2006-08-21 10:55:00,149.08,149.08,149.034,149.073,411999998.0
2006-08-21 11:00:00,149.092,149.103,149.068,149.095,474200001.0
2006-08-21 11:05:00,149.106,149.111,149.065,149.085,458000000.0
2006-08-21 11:10:00,149.081,149.106,149.054,149.066,511799999.0
2006-08-21 11:15:00,149.05,149.073,149.045,149.06,401400000.0
2006-08-21 11:20:00,149.057,149.084,149.057,149.082,552100003.0
2006-08-21 11:25:00,149.087,149.093,149.064,149.065,459599995.0
2006-08-21 11:30:00,149.062,149.072,149.033,149.047,500699996.0
2006-08-21 11:35:00,149.049,149.062,149.043,149.055,538600004.0
2006-08-21 11:40:00,149.052,149.06,149.026,149.039,641800001.0
2006-08-21 11:45:00,149.041,149.046,149.008,149.01,491799998.0
2006-08-21 11:50:00,148.993,149.004,148.927,148.931,647999995.0
2006-08-21 11:55:00,148.94,148.986,148.932,148.932,393600001.0
2006-08-21 12:00:00,148.917,148.941,148.91,148.939,636100006.0
2006-08-21 12:05:00,148.935,148.959,148.931,148.959,424900002.0
2006-08-21 12:10:00,148.967,149.018,148.957,148.99,515599997.0
2006-08-21 12:15:00,148.989,149.043,148.985,149.041,482799999.0
2006-08-21 12:20:00,149.037,149.053,149.003,149.025,548499998.0
2006-08-21 12:25:00,149.027,149.051,148.972,148.972,324400001.0
2006-08-21 12:30:00,148.968,148.977,148.869,148.915,473199997.0
2006-08-21 12:35:00,148.922,148.929,148.886,148.902,326399998.0
2006-08-21 12:40:00,148.905,148.937,148.881,148.884,406899998.0
2006-08-21 12:45:00,148.903,148.955,148.899,148.947,407499998.0
2006-08-21 12:50:00,148.962,148.985,148.935,148.944,375100002.0
2006-08-21 12:55:00,148.94,149.03,148.925,149.012,659900007.0
2006-08-21 13:00:00,149.025,149.065,149.014,149.053,402899999.0
2006-08-21 13:05:00,149.043,149.067,149.026,149.042,373500002.0
2006-08-21 13:10:00,149.031,149.065,149.017,149.025,367999998.0
2006-08-21 13:15:00,149.025,149.108,149.022,149.108,389499998.0
2006-08-21 13:20:00,149.12,149.12,149.082,149.095,582399998.0
2006-08-21 13:25:00,149.092,149.096,149.072,149.089,450300000.0
2006-08-21 13:30:00,149.093,149.099,149.068,149.088,473100002.0
2006-08-21 13:35:00,149.083,149.162,149.079,149.12,500600003.0
2006-08-21 13:40:00,149.112,149.167,149.112,149.148,458899994.0
2006-08-21 13:45:00,149.156,149.164,149.127,149.142,430700001.0
2006-08-21 13:50:00,149.136,149.142,149.094,149.131,435599999.0
2006-08-21 13:55:00,149.127,149.155,149.117,149.149,551099998.0
2006-08-21 14:00:00,149.157,149.26,149.155,149.26,578999996.0
2006-08-21 14:05:00,149.256,149.381,149.108,149.361,321099999.0
2006-08-21 14:10:00,149.356,149.41,149.332,149.391,476100000.0
2006-08-21 14:15:00,149.381,149.416,149.362,149.416,489599997.0
2006-08-21 14:20:00,149.425,149.443,149.357,149.363,536499996.0
2006-08-21 14:25:00,149.36,149.384,149.338,149.348,493099999.0
2006-08-21 14:30:00,149.343,149.375,149.343,149.363,375499998.0
2006-08-21 14:35:00,149.358,149.378,149.336,149.37,475400003.0
2006-08-21 14:40:00,149.374,149.398,149.358,149.394,492600001.0
2006-08-21 14:45:00,149.395,149.405,149.327,149.327,503200002.0
2006-08-21 14:50:00,149.326,149.326,149.28,149.292,444500003.0
2006-08-21 14:55:00,149.286,149.312,149.251,149.304,356100001.0
2006-08-21 15:00:00,149.32,149.357,149.32,149.335,368399996.0
2006-08-21 15:05:00,149.331,149.362,149.331,149.357,567300002.0
2006-08-21 15:10:00,149.355,149.37,149.324,149.332,640399999.0
2006-08-21 15:15:00,149.315,149.34,149.314,149.322,337200002.0
2006-08-21 15:20:00,149.312,149.343,149.292,149.327,733300007.0
2006-08-21 15:25:00,149.331,149.359,149.139,149.35,431600002.0
2006-08-21 15:30:00,149.347,149.348,149.264,149.286,523000001.0
2006-08-21 15:35:00,149.29,149.333,149.27,149.325,348999996.0
2006-08-21 15:40:00,149.311,149.311,149.281,149.293,403200000.0
2006-08-21 15:45:00,149.295,149.345,149.287,149.343,473400000.0
2006-08-21 15:50:00,149.337,149.389,149.328,149.374,355299998.0
2006-08-21 15:55:00,149.376,149.513,149.376,149.5,462200001.0
2006-08-21 16:00:00,149.502,149.563,149.178,149.53,467099999.0
2006-08-21 16:05:00,149.536,149.607,149.193,149.59,632199991.0
2006-08-21 16:10:00,149.587,149.588,149.508,149.522,304900000.0
2006-08-21 16:15:00,149.52,149.525,149.478,149.481,615199995.0
2006-08-21 16:20:00,149.488,149.524,149.462,149.521,325799998.0
2006-08-21 16:25:00,149.543,149.589,149.541,149.568,358600003.0
2006-08-21 16:30:00,149.583,149.597,149.566,149.573,309400002.0
2006-08-21 16:35:00,149.576,149.654,149.57,149.635,399599995.0
2006-08-21 16:40:00,149.625,149.694,149.623,149.675,526700001.0
2006-08-21 16:45:00,149.681,149.721,149.662,149.686,458500001.0
2006-08-21 16:50:00,149.671,149.672,149.62,149.643,427800000.0
2006-08-21 16:55:00,149.643,149.678,149.627,149.656,416399999.0
2006-08-21 17:00:00,149.655,149.672,149.631,149.647,408300000.0
2006-08-21 17:05:00,149.636,149.67,149.622,149.633,444700000.0
2006-08-21 17:10:00,149.63,149.645,149.608,149.629,502800001.0
2006-08-21 17:15:00,149.626,149.686,149.621,149.68,378299999.0
2006-08-21 17:20:00,149.681,149.685,149.636,149.645,521999998.0
2006-08-21 17:25:00,149.651,149.675,149.64,149.657,431399997.0
2006-08-21 17:30:00,149.653,149.678,149.639,149.652,346599998.0
2006-08-21 17:35:00,149.641,149.65,149.625,149.647,354099999.0
2006-08-21 17:40:00,149.644,149.651,149.612,149.643,418699998.0
2006-08-21 17:45:00,149.649,149.676,149.635,149.635,406499998.0
2006-08-21 17:50:00,149.632,149.665,149.627,149.665,372200001.0
2006-08-21 17:55:00,149.663,149.667,149.601,149.601,526499997.0
2006-08-21 18:00:00,149.608,149.64,149.6,149.609,6903099984.0
2006-08-21 18:05:00,149.612,149.631,149.571,149.572,7193399995.0
2006-08-21 18:10:00,149.575,149.605,149.562,149.596,5128899986.0
2006-08-21 18:15:00,149.591,149.6,149.568,149.6,5440599985.0
2006-08-21 18:20:00,149.595,149.617,149.567,149.575,6161199996.0
2006-08-21 18:25:00,149.58,149.588,149.546,149.559,4460199998.0
2006-08-21 18:30:00,149.553,149.589,149.544,149.569,5625399981.0
2006-08-21 18:35:00,149.575,149.582,149.525,149.577,3281100003.0
2006-08-21 18:40:00,149.575,149.59,149.568,149.578,2966899996.0
2006-08-21 18:45:00,149.571,149.583,149.559,149.57,2517299997.0
2006-08-21 18:50:00,149.57,149.575,149.546,149.561,4028800001.0
2006-08-21 18:55:00,149.565,149.605,149.56,149.605,3553600002.0
2006-08-21 19:00:00,149.604,149.623,149.584,149.585,2221700006.0
2006-08-21 19:05:00,149.582,149.621,149.548,149.559,4215799986.0
2006-08-21 19:10:00,149.563,149.575,149.547,149.552,1451799992.0
2006-08-21 19:15:00,149.545,149.56,149.53,149.542,2435900000.0
2006-08-21 19:20:00,149.543,149.545,149.512,149.53,2797299990.0
2006-08-21 19:25:00,149.526,149.536,149.512,149.527,3204399994.0
2006-08-21 19:30:00,149.532,149.544,149.52,149.53,3609099998.0
2006-08-21 19:35:00,149.528,149.543,149.505,149.515,2464400003.0
2006-08-21 19:40:00,149.532,149.538,149.508,149.515,2595499999.0
2006-08-21 19:45:00,149.517,149.517,149.482,149.507,1754099993.0
2006-08-21 19:50:00,149.509,149.523,149.495,149.507,1957999994.0
2006-08-21 19:55:00,149.505,149.52,149.483,149.488,2422799998.0
2006-08-21 20:00:00,149.484,149.484,149.402,149.414,1379999998.0
2006-08-21 20:05:00,149.422,149.452,149.411,149.452,2419399998.0
2006-08-21 20:10:00,149.45,149.455,149.42,149.44,2656799993.0
2006-08-21 20:15:00,149.45,149.475,149.422,149.428,2045499997.0
2006-08-21 20:20:00,149.432,149.449,149.413,149.413,1810799991.0
2006-08-21 20:25:00,149.415,149.441,149.385,149.405,3742799983.0
2006-08-21 20:30:00,149.4,149.447,149.384,149.44,5306899980.0
2006-08-21 20:35:00,149.441,149.443,149.418,149.422,2879299993.0
2006-08-21 20:40:00,149.423,149.469,149.423,149.44,2869399993.0
2006-08-21 20:45:00,149.453,149.477,149.442,149.449,3514699975.0
2006-08-21 20:50:00,149.44,149.447,149.415,149.431,2997400006.0
2006-08-21 20:55:00,149.428,149.428,149.392,149.407,4946299994.0
2006-08-21 21:00:00,149.406,149.406,149.332,149.346,4017799981.0
2006-08-21 21:05:00,149.35,149.38,149.326,149.37,2440400008.0
2006-08-21 21:10:00,149.367,149.367,149.314,149.32,2356800007.0
2006-08-21 21:15:00,149.32,149.33,149.297,149.315,3098999986.0
2006-08-21 21:20:00,149.325,149.345,149.319,149.338,3840199990.0
2006-08-21 21:25:00,149.345,149.345,149.305,149.314,1546599996.0
2006-08-21 21:30:00,149.312,149.335,149.312,149.33,1414999996.0
2006-08-21 21:35:00,149.332,149.354,149.315,149.35,1000800001.0
2006-08-21 21:40:00,149.353,149.366,149.34,149.355,1616299998.0
2006-08-21 21:45:00,149.36,149.371,149.347,149.361,1364700002.0
2006-08-21 21:50:00,149.365,149.38,149.355,149.364,725900001.0
2006-08-21 21:55:00,149.36,149.362,149.34,149.343,304600000.0
2006-08-21 22:00:00,149.345,149.385,149.345,149.367,1450600002.0
2006-08-21 22:05:00,149.364,149.367,149.34,149.35,537400001.0
2006-08-21 22:10:00,149.352,149.366,149.315,149.323,710500003.0
2006-08-21 22:15:00,149.325,149.4,149.325,149.4,642199999.0
2006-08-21 22:20:00,149.4,149.413,149.393,149.398,624899998.0
2006-08-21 22:25:00,149.393,149.407,149.373,149.387,1507800005.0
2006-08-21 22:30:00,149.388,149.41,149.376,149.4,824100001.0
2006-08-21 22:35:00,149.393,149.404,149.374,149.387,1413599995.0
2006-08-21 22:40:00,149.386,149.403,149.382,149.383,1294500003.0
2006-08-21 22:45:00,149.381,149.39,149.353,149.375,1222500006.0
2006-08-21 22:50:00,149.379,149.38,149.352,149.36,806299995.0
2006-08-21 22:55:00,149.351,149.363,149.305,149.315,692100001.0
2006-08-21 23:00:00,149.335,149.352,149.299,149.32,457899995.0
2006-08-21 23:05:00,149.338,149.377,149.297,149.33,630699996.0
2006-08-21 23:10:00,149.32,149.381,149.266,149.326,448999995.0
2006-08-21 23:15:00,149.338,149.382,149.285,149.36,551400004.0
2006-08-21 23:20:00,149.36,149.401,149.335,149.394,561699994.0
2006-08-21 23:25:00,149.388,149.414,149.376,149.407,589500003.0
2006-08-21 23:30:00,149.405,149.405,149.371,149.385,384900001.0
2006-08-21 23:35:00,149.387,149.413,149.38,149.39,444900002.0
2006-08-21 23:40:00,149.388,149.433,149.388,149.433,250899998.0
2006-08-21 23:45:00,149.433,149.445,149.4,149.403,319000002.0
2006-08-21 23:50:00,149.413,149.422,149.367,149.407,540100005.0
2006-08-21 23:55:00,149.402,149.411,149.387,149.389,377200002.0
2006-08-22 00:00:00,149.383,149.42,149.349,149.352,479900001.0
2006-08-22 00:05:00,149.357,149.362,149.27,149.296,327299996.0
2006-08-22 00:10:00,149.276,149.335,149.258,149.327,452799998.0
2006-08-22 00:15:00,149.331,149.352,149.301,149.315,471999998.0
2006-08-22 00:20:00,149.319,149.359,149.255,149.255,318199998.0
2006-08-22 00:25:00,149.262,149.286,149.245,149.283,534000001.0
2006-08-22 00:30:00,149.275,149.297,149.247,149.27,566000002.0
2006-08-22 00:35:00,149.273,149.278,149.217,149.278,384500000.0
2006-08-22 00:40:00,149.291,149.305,149.239,149.255,428300001.0
2006-08-22 00:45:00,149.255,149.273,149.232,149.246,521099997.0
2006-08-22 00:50:00,149.239,149.261,149.223,149.252,552100004.0
2006-08-22 00:55:00,149.251,149.277,149.239,149.261,531899998.0
2006-08-22 01:00:00,149.264,149.274,149.239,149.26,429599997.0
2006-08-22 01:05:00,149.267,149.295,149.267,149.29,345400002.0
2006-08-22 01:10:00,149.285,149.288,149.231,149.231,699100001.0
2006-08-22 01:15:00,149.25,149.276,149.248,149.255,454899999.0
2006-08-22 01:20:00,149.257,149.257,149.221,149.221,423599999.0
2006-08-22 01:25:00,149.232,149.252,149.21,149.246,382000000.0
2006-08-22 01:30:00,149.239,149.244,149.187,149.213,582399996.0
2006-08-22 01:35:00,149.221,149.246,149.198,149.218,510500003.0
2006-08-22 01:40:00,149.224,149.233,149.176,149.194,346700000.0
2006-08-22 01:45:00,149.2,149.228,149.185,149.213,391300000.0
2006-08-22 01:50:00,149.21,149.292,149.21,149.272,393200001.0
2006-08-22 01:55:00,149.279,149.291,149.261,149.278,704700003.0
2006-08-22 02:00:00,149.285,149.328,149.277,149.317,447999998.0
2006-08-22 02:05:00,149.315,149.33,149.306,149.321,475100003.0
2006-08-22 02:10:00,149.315,149.334,149.29,149.33,464700004.0
2006-08-22 02:15:00,149.334,149.346,149.308,149.346,346699998.0
2006-08-22 02:20:00,149.362,149.37,149.302,149.328,315600000.0
2006-08-22 02:25:00,149.315,149.374,149.315,149.373,302099998.0
2006-08-22 02:30:00,149.376,149.502,149.372,149.482,455800004.0
2006-08-22 02:35:00,149.47,149.48,149.449,149.465,311800002.0
2006-08-22 02:40:00,149.46,149.511,149.452,149.497,425600003.0
2006-08-22 02:45:00,149.5,149.51,149.437,149.453,583600005.0
2006-08-22 02:50:00,149.459,149.467,149.44,149.454,326100000.0
2006-08-22 02:55:00,149.448,149.449,149.396,149.396,352399998.0
2006-08-22 03:00:00,149.401,149.415,149.342,149.342,356199999.0
2006-08-22 03:05:00,149.34,149.379,149.327,149.379,375499998.0
2006-08-22 03:10:00,149.386,149.425,149.375,149.42,422800001.0
2006-08-22 03:15:00,149.42,149.437,149.42,149.424,355599996.0
2006-08-22 03:20:00,149.415,149.419,149.362,149.396,369599996.0
2006-08-22 03:25:00,149.404,149.429,149.383,149.389,516599994.0
2006-08-22 03:30:00,149.384,149.399,149.361,149.378,421299999.0
2006-08-22 03:35:00,149.374,149.385,149.361,149.363,344500002.0
2006-08-22 03:40:00,149.36,149.368,149.355,149.365,326599999.0
2006-08-22 03:45:00,149.368,149.375,149.348,149.358,190800000.0
2006-08-22 03:50:00,149.355,149.375,149.334,149.34,178499998.0
2006-08-22 03:55:00,149.34,149.377,149.34,149.375,398500001.0
2006-08-22 04:00:00,149.371,149.371,149.323,149.335,414999994.0
2006-08-22 04:05:00,149.338,149.365,149.301,149.303,675200001.0
2006-08-22 04:10:00,149.307,149.334,149.281,149.31,313999998.0
2006-08-22 04:15:00,149.308,149.346,149.292,149.346,368400001.0
2006-08-22 04:20:00,149.352,149.357,149.329,149.347,469100005.0
2006-08-22 04:25:00,149.345,149.364,149.302,149.316,379000002.0
2006-08-22 04:30:00,149.321,149.33,149.293,149.312,379399999.0
2006-08-22 04:35:00,149.328,149.365,149.328,149.355,435799998.0
2006-08-22 04:40:00,149.36,149.364,149.331,149.364,519799996.0
2006-08-22 04:45:00,149.359,149.37,149.345,149.35,354699997.0
2006-08-22 04:50:00,149.347,149.375,149.347,149.362,295400000.0
2006-08-22 04:55:00,149.36,149.376,149.354,149.37,344099998.0
2006-08-22 05:00:00,149.37,149.377,149.357,149.376,478800000.0
2006-08-22 05:05:00,149.376,149.402,149.37,149.395,368299999.0
2006-08-22 05:10:00,149.393,149.415,149.38,149.41,338100002.0
2006-08-22 05:15:00,149.415,149.419,149.387,149.395,238500001.0
2006-08-22 05:20:00,149.41,149.418,149.386,149.39,589899999.0
2006-08-22 05:25:00,149.388,149.415,149.385,149.415,205500000.0
2006-08-22 05:30:00,149.42,149.476,149.42,149.454,232000002.0
2006-08-22 05:35:00,149.446,149.457,149.434,149.446,226499999.0
2006-08-22 05:40:00,149.449,149.452,149.424,149.435,257900002.0
2006-08-22 05:45:00,149.432,149.452,149.423,149.442,384300002.0
2006-08-22 05:50:00,149.448,149.448,149.423,149.43,166499999.0
2006-08-22 05:55:00,149.435,149.449,149.425,149.43,491800000.0
2006-08-22 06:00:00,149.422,149.454,149.422,149.451,446699994.0
2006-08-22 06:05:00,149.451,149.467,149.423,149.453,582899998.0
2006-08-22 06:10:00,149.445,149.452,149.429,149.432,436999997.0
2006-08-22 06:15:00,149.441,149.448,149.422,149.427,406800001.0
2006-08-22 06:20:00,149.421,149.435,149.416,149.429,375400007.0
2006-08-22 06:25:00,149.435,149.459,149.425,149.456,352599999.0
2006-08-22 06:30:00,149.456,149.456,149.43,149.445,328499997.0
2006-08-22 06:35:00,149.452,149.456,149.42,149.421,345700000.0
2006-08-22 06:40:00,149.418,149.429,149.405,149.423,405199997.0
2006-08-22 06:45:00,149.416,149.424,149.392,149.399,622999998.0
2006-08-22 06:50:00,149.395,149.402,149.379,149.384,500100003.0
2006-08-22 06:55:00,149.384,149.398,149.356,149.367,535400001.0
2006-08-22 07:00:00,149.373,149.374,149.349,149.358,460199996.0
2006-08-22 07:05:00,149.341,149.361,149.339,149.348,441600000.0
2006-08-22 07:10:00,149.36,149.375,149.349,149.365,386000000.0
2006-08-22 07:15:00,149.363,149.392,149.36,149.392,292299999.0
2006-08-22 07:20:00,149.386,149.422,149.364,149.422,498599995.0
2006-08-22 07:25:00,149.416,149.416,149.382,149.4,451199998.0
2006-08-22 07:30:00,149.394,149.396,149.376,149.392,429300004.0
2006-08-22 07:35:00,149.388,149.407,149.369,149.4,405300000.0
2006-08-22 07:40:00,149.393,149.393,149.336,149.349,456600002.0
2006-08-22 07:45:00,149.347,149.381,149.346,149.373,391499999.0
2006-08-22 07:50:00,149.378,149.378,149.343,149.367,273899999.0
2006-08-22 07:55:00,149.372,149.385,149.339,149.385,426399995.0
2006-08-22 08:00:00,149.375,149.392,149.348,149.375,329200000.0
2006-08-22 08:05:00,149.378,149.39,149.354,149.386,388199996.0
2006-08-22 08:10:00,149.384,149.398,149.37,149.391,461099996.0
2006-08-22 08:15:00,149.394,149.433,149.394,149.417,376899997.0
2006-08-22 08:20:00,149.427,149.427,149.382,149.394,596000001.0
2006-08-22 08:25:00,149.383,149.415,149.375,149.411,380399998.0
2006-08-22 08:30:00,149.408,149.442,149.407,149.419,565900000.0
2006-08-22 08:35:00,149.412,149.45,149.41,149.45,640399997.0
2006-08-22 08:40:00,149.443,149.488,149.434,149.477,637100006.0
2006-08-22 08:45:00,149.473,149.508,149.462,149.492,370299999.0
2006-08-22 08:50:00,149.482,149.482,149.418,149.44,366099998.0
2006-08-22 08:55:00,149.446,149.449,149.412,149.449,509199999.0
2006-08-22 09:00:00,149.457,149.475,149.438,149.469,373200001.0
2006-08-22 09:05:00,149.465,149.514,149.46,149.503,321100000.0
2006-08-22 09:10:00,149.501,149.57,149.501,149.542,541200002.0
2006-08-22 09:15:00,149.548,149.563,149.5,149.5,448799999.0
2006-08-22 09:20:00,149.49,149.502,149.459,149.502,436899997.0
2006-08-22 09:25:00,149.502,149.533,149.49,149.497,668200000.0
2006-08-22 09:30:00,149.498,149.53,149.487,149.495,354800002.0
2006-08-22 09:35:00,149.495,149.546,149.493,149.539,435899995.0
2006-08-22 09:40:00,149.543,149.567,149.52,149.554,435600000.0
2006-08-22 09:45:00,149.555,149.592,149.518,149.592,393399994.0
2006-08-22 09:50:00,149.603,149.668,149.592,149.613,421899996.0
2006-08-22 09:55:00,149.612,149.65,149.577,149.65,364399997.0
2006-08-22 10:00:00,149.653,149.659,149.625,149.645,591499994.0
2006-08-22 10:05:00,149.648,149.661,149.636,149.647,469799996.0
2006-08-22 10:10:00,149.648,149.648,149.598,149.598,373399999.0
2006-08-22 10:15:00,149.593,149.628,149.591,149.599,438000000.0
2006-08-22 10:20:00,149.595,149.619,149.595,149.598,657799995.0
2006-08-22 10:25:00,149.597,149.624,149.591,149.62,470100000.0
2006-08-22 10:30:00,149.617,149.617,149.593,149.612,430500007.0
2006-08-22 10:35:00,149.617,149.651,149.605,149.645,299299997.0
2006-08-22 10:40:00,149.638,149.642,149.597,149.608,562499999.0
2006-08-22 10:45:00,149.608,149.634,149.581,149.624,337299999.0
2006-08-22 10:50:00,149.627,149.638,149.609,149.614,417899999.0
2006-08-22 10:55:00,149.607,149.607,149.57,149.57,352999999.0
2006-08-22 11:00:00,149.568,149.568,149.393,149.433,394200002.0
2006-08-22 11:05:00,149.461,149.503,149.438,149.468,502800000.0
2006-08-22 11:10:00,149.462,149.486,149.292,149.302,419400000.0
2006-08-22 11:15:00,149.297,149.319,149.174,149.195,364299999.0
2006-08-22 11:20:00,149.192,149.245,149.192,149.222,446900001.0
2006-08-22 11:25:00,149.219,149.242,149.149,149.235,577800001.0
2006-08-22 11:30:00,149.239,149.247,149.198,149.214,500800002.0
2006-08-22 11:35:00,149.216,149.299,149.216,149.299,664600000.0
2006-08-22 11:40:00,149.297,149.354,149.288,149.33,546599996.0
2006-08-22 11:45:00,149.332,149.332,149.299,149.32,615899995.0
2006-08-22 11:50:00,149.317,149.354,149.297,149.3,365099997.0
2006-08-22 11:55:00,149.305,149.313,149.268,149.268,403099998.0
2006-08-22 12:00:00,149.264,149.276,149.229,149.242,607000000.0
2006-08-22 12:05:00,149.244,149.267,149.238,149.257,568499998.0
2006-08-22 12:10:00,149.27,149.27,149.199,149.207,390500001.0
2006-08-22 12:15:00,149.207,149.208,149.161,149.162,546000003.0
2006-08-22 12:20:00,149.163,149.236,149.163,149.218,460100002.0
2006-08-22 12:25:00,149.212,149.212,149.174,149.195,384999996.0
2006-08-22 12:30:00,149.193,149.215,149.176,149.18,704099995.0
2006-08-22 12:35:00,149.177,149.179,149.047,149.047,357700003.0
2006-08-22 12:40:00,149.04,149.112,149.04,149.1,512900001.0
2006-08-22 12:45:00,149.107,149.107,149.035,149.051,400100002.0
2006-08-22 12:50:00,149.06,149.065,149.032,149.047,446499998.0
2006-08-22 12:55:00,149.053,149.116,149.053,149.109,479199999.0
2006-08-22 13:00:00,149.105,149.185,149.095,149.158,425299999.0
2006-08-22 13:05:00,149.161,149.186,149.106,149.14,366500002.0
2006-08-22 13:10:00,149.13,149.14,149.099,149.11,474000001.0
2006-08-22 13:15:00,149.108,149.116,149.044,149.056,407099996.0
2006-08-22 13:20:00,149.058,149.093,149.045,149.093,515700003.0
2006-08-22 13:25:00,149.083,149.19,149.072,149.186,495199996.0
2006-08-22 13:30:00,149.19,149.19,149.142,149.161,360699997.0
2006-08-22 13:35:00,149.15,149.15,149.098,149.108,431600003.0
2006-08-22 13:40:00,149.109,149.127,149.084,149.107,375899998.0
2006-08-22 13:45:00,149.109,149.123,149.092,149.106,321000001.0
2006-08-22 13:50:00,149.083,149.088,149.042,149.046,368600001.0
2006-08-22 13:55:00,149.059,149.069,148.933,148.966,451699995.0
2006-08-22 14:00:00,148.964,149.017,148.937,149.001,538199998.0
2006-08-22 14:05:00,148.994,149.058,148.961,149.051,465700002.0
2006-08-22 14:10:00,149.049,149.143,149.024,149.132,418899999.0
2006-08-22 14:15:00,149.134,149.178,149.115,149.162,403999997.0
2006-08-22 14:20:00,149.153,149.158,149.119,149.152,485599999.0
2006-08-22 14:25:00,149.137,149.137,149.094,149.108,478900005.0
2006-08-22 14:30:00,149.113,149.128,149.097,149.128,518999999.0
2006-08-22 14:35:00,149.115,149.127,149.095,149.108,512000000.0
2006-08-22 14:40:00,149.117,149.13,149.074,149.108,520500003.0
2006-08-22 14:45:00,149.106,149.106,149.071,149.081,459199999.0
2006-08-22 14:50:00,149.085,149.123,149.072,149.103,274799998.0
2006-08-22 14:55:00,149.091,149.104,149.07,149.08,419699999.0
2006-08-22 15:00:00,149.097,149.14,149.092,149.12,447899999.0
2006-08-22 15:05:00,149.112,149.138,149.085,149.106,409800002.0
2006-08-22 15:10:00,149.098,149.106,149.051,149.077,677900006.0
2006-08-22 15:15:00,149.07,149.119,149.07,149.115,563199996.0
2006-08-22 15:20:00,149.112,149.142,149.08,149.12,385300003.0
2006-08-22 15:25:00,149.118,149.125,149.078,149.125,451199996.0
2006-08-22 15:30:00,149.115,149.129,149.086,149.096,540299993.0
2006-08-22 15:35:00,149.105,149.138,149.101,149.134,527300001.0
2006-08-22 15:40:00,149.132,149.199,149.114,149.178,453600000.0
2006-08-22 15:45:00,149.176,149.218,149.155,149.162,305100000.0
2006-08-22 15:50:00,149.166,149.198,149.166,149.195,427300002.0
2006-08-22 15:55:00,149.186,149.199,149.12,149.121,337399997.0
2006-08-22 16:00:00,149.127,149.207,149.127,149.2,550399998.0
2006-08-22 16:05:00,149.203,149.227,149.178,149.201,344699997.0
2006-08-22 16:10:00,149.202,149.215,149.169,149.202,561600012.0
2006-08-22 16:15:00,149.196,149.206,149.142,149.149,418799998.0
2006-08-22 16:20:00,149.16,149.179,149.082,149.083,348799996.0
2006-08-22 16:25:00,149.086,149.124,149.076,149.106,501200000.0
2006-08-22 16:30:00,149.109,149.146,149.101,149.13,399100003.0
2006-08-22 16:35:00,149.146,149.211,149.146,149.211,496699994.0
2006-08-22 16:40:00,149.213,149.228,149.177,149.203,444199998.0
2006-08-22 16:45:00,149.21,149.223,149.158,149.212,562799999.0
2006-08-22 16:50:00,149.218,149.227,149.184,149.199,397100006.0
2006-08-22 16:55:00,149.215,149.25,149.197,149.197,607299996.0
2006-08-22 17:00:00,149.209,149.221,149.177,149.205,607700000.0
2006-08-22 17:05:00,149.195,149.199,149.14,149.148,632000003.0
2006-08-22 17:10:00,149.159,149.198,149.153,149.19,399499999.0
2006-08-22 17:15:00,149.189,149.21,149.177,149.179,509699998.0
2006-08-22 17:20:00,149.175,149.209,149.173,149.192,457399998.0
2006-08-22 17:25:00,149.188,149.231,149.186,149.215,462599995.0
2006-08-22 17:30:00,149.205,149.227,149.198,149.22,435000002.0
2006-08-22 17:35:00,149.225,149.244,149.207,149.221,383299999.0
2006-08-22 17:40:00,149.229,149.364,149.222,149.364,518900003.0
2006-08-22 17:45:00,149.365,149.365,149.304,149.304,507600003.0
2006-08-22 17:50:00,149.3,149.335,149.274,149.335,833600002.0
2006-08-22 17:55:00,149.323,149.347,149.27,149.278,457299996.0
2006-08-22 18:00:00,149.279,149.323,149.265,149.31,5816500020.0
2006-08-22 18:05:00,149.31,149.335,149.286,149.306,7438899980.0
2006-08-22 18:10:00,149.318,149.356,149.316,149.327,5255699987.0
2006-08-22 18:15:00,149.327,149.358,149.317,149.325,5164399989.0
2006-08-22 18:20:00,149.325,149.351,149.318,149.326,6104099997.0
2006-08-22 18:25:00,149.327,149.345,149.318,149.334,4592499995.0
2006-08-22 18:30:00,149.326,149.359,149.305,149.347,6031700003.0
2006-08-22 18:35:00,149.348,149.358,149.327,149.34,3037699987.0
2006-08-22 18:40:00,149.336,149.37,149.325,149.333,2993599999.0
2006-08-22 18:45:00,149.326,149.339,149.31,149.323,2337199989.0
2006-08-22 18:50:00,149.322,149.345,149.303,149.327,3786099982.0
2006-08-22 18:55:00,149.325,149.357,149.308,149.343,3297099990.0
2006-08-22 19:00:00,149.333,149.353,149.295,149.32,2131399993.0
2006-08-22 19:05:00,149.321,149.321,149.285,149.308,4354699990.0
2006-08-22 19:10:00,149.318,149.351,149.298,149.34,1200000001.0
2006-08-22 19:15:00,149.333,149.359,149.309,149.354,2569700003.0
2006-08-22 19:20:00,149.347,149.353,149.322,149.323,2450799994.0
2006-08-22 19:25:00,149.32,149.335,149.252,149.252,3124299997.0
2006-08-22 19:30:00,149.252,149.369,149.251,149.359,3628999994.0
2006-08-22 19:35:00,149.355,149.378,149.332,149.356,2625799985.0
2006-08-22 19:40:00,149.368,149.41,149.354,149.36,2141800000.0
2006-08-22 19:45:00,149.361,149.374,149.33,149.333,1725699985.0
2006-08-22 19:50:00,149.337,149.42,149.322,149.348,2091399988.0
2006-08-22 19:55:00,149.347,149.383,149.316,149.365,2647699996.0
2006-08-22 20:00:00,149.371,149.377,149.326,149.342,1498699987.0
2006-08-22 20:05:00,149.339,149.355,149.31,149.332,2652000005.0
2006-08-22 20:10:00,149.33,149.34,149.275,149.312,3059799996.0
2006-08-22 20:15:00,149.318,149.331,149.262,149.267,2530700004.0
2006-08-22 20:20:00,149.266,149.293,149.254,149.277,1621100001.0
2006-08-22 20:25:00,149.279,149.286,149.229,149.242,3637299998.0
2006-08-22 20:30:00,149.234,149.252,149.206,149.24,5417799990.0
2006-08-22 20:35:00,149.249,149.257,149.219,149.223,3000200003.0
2006-08-22 20:40:00,149.22,149.247,149.208,149.21,2912799999.0
2006-08-22 20:45:00,149.219,149.243,149.202,149.243,3004200005.0
2006-08-22 20:50:00,149.238,149.259,149.195,149.225,3045999997.0
2006-08-22 20:55:00,149.221,149.236,149.167,149.196,4943499993.0
2006-08-22 21:00:00,149.205,149.26,149.194,149.221,3941899988.0
2006-08-22 21:05:00,149.226,149.243,149.202,149.218,2375200007.0
2006-08-22 21:10:00,149.216,149.23,149.206,149.225,2447499990.0
2006-08-22 21:15:00,149.223,149.223,149.183,149.184,3034500006.0
2006-08-22 21:20:00,149.18,149.214,149.17,149.178,3932899988.0
2006-08-22 21:25:00,149.177,149.205,149.157,149.202,1375799989.0
2006-08-22 21:30:00,149.2,149.204,149.179,149.179,1554799999.0
2006-08-22 21:35:00,149.178,149.207,149.178,149.193,1073800001.0
2006-08-22 21:40:00,149.189,149.211,149.173,149.182,1628600002.0
2006-08-22 21:45:00,149.183,149.208,149.175,149.178,1380099994.0
2006-08-22 21:50:00,149.182,149.192,149.169,149.182,544500001.0
2006-08-22 21:55:00,149.183,149.184,149.16,149.169,400600002.0
2006-08-22 22:00:00,149.173,149.187,149.132,149.135,1229200001.0
2006-08-22 22:05:00,149.139,149.145,149.095,149.115,521499997.0
2006-08-22 22:10:00,149.112,149.147,149.109,149.138,601700005.0
2006-08-22 22:15:00,149.144,149.159,149.143,149.159,599700000.0
2006-08-22 22:20:00,149.159,149.185,149.148,149.159,737200001.0
2006-08-22 22:25:00,149.158,149.165,149.118,149.143,1388199999.0
2006-08-22 22:30:00,149.143,149.155,149.13,149.148,843399995.0
2006-08-22 22:35:00,149.148,149.16,149.137,149.155,1175200005.0
2006-08-22 22:40:00,149.156,149.178,149.15,149.152,1369099999.0
2006-08-22 22:45:00,149.152,149.186,149.143,149.159,1104599998.0
2006-08-22 22:50:00,149.166,149.183,149.155,149.175,994999993.0
2006-08-22 22:55:00,149.171,149.175,149.125,149.135,619199998.0
2006-08-22 23:00:00,149.155,149.196,149.137,149.181,532399999.0
2006-08-22 23:05:00,149.16,149.204,149.103,149.2,499599998.0
2006-08-22 23:10:00,149.187,149.229,149.165,149.194,512399997.0
2006-08-22 23:15:00,149.202,149.217,149.141,149.18,409400001.0
2006-08-22 23:20:00,149.165,149.195,149.165,149.192,423099998.0
2006-08-22 23:25:00,149.19,149.226,149.182,149.225,417499996.0
2006-08-22 23:30:00,149.22,149.22,149.157,149.19,296499997.0
2006-08-22 23:35:00,149.195,149.208,149.174,149.208,517599997.0
2006-08-22 23:40:00,149.204,149.204,149.18,149.187,406200005.0
2006-08-22 23:45:00,149.18,149.194,149.175,149.182,275099999.0
2006-08-22 23:50:00,149.19,149.19,149.157,149.167,403999994.0
2006-08-22 23:55:00,149.172,149.176,149.165,149.175,382700000.0
2006-08-23 00:00:00,149.162,149.182,149.155,149.17,498099995.0
2006-08-23 00:05:00,149.18,149.211,149.18,149.183,551199996.0
2006-08-23 00:10:00,149.18,149.197,149.178,149.189,312000001.0
2006-08-23 00:15:00,149.194,149.207,149.169,149.202,481000003.0
2006-08-23 00:20:00,149.203,149.203,149.163,149.165,465100000.0
2006-08-23 00:25:00,149.16,149.173,149.123,149.163,323199998.0
2006-08-23 00:30:00,149.163,149.215,149.151,149.196,449300000.0
2006-08-23 00:35:00,149.195,149.234,149.19,149.212,456799994.0
2006-08-23 00:40:00,149.205,149.248,149.191,149.24,423100001.0
2006-08-23 00:45:00,149.23,149.262,149.213,149.222,359099999.0
2006-08-23 00:50:00,149.211,149.239,149.205,149.212,502300000.0
2006-08-23 00:55:00,149.208,149.231,149.208,149.216,579599999.0
2006-08-23 01:00:00,149.21,149.226,149.173,149.187,548299998.0
2006-08-23 01:05:00,149.191,149.194,149.173,149.187,274600001.0
2006-08-23 01:10:00,149.182,149.182,149.131,149.141,546700002.0
2006-08-23 01:15:00,149.152,149.174,149.14,149.166,669999994.0
2006-08-23 01:20:00,149.173,149.176,149.144,149.144,493000003.0
2006-08-23 01:25:00,149.15,149.158,149.112,149.13,544899998.0
2006-08-23 01:30:00,149.129,149.141,149.116,149.128,565299992.0
2006-08-23 01:35:00,149.135,149.135,149.116,149.12,457399995.0
2006-08-23 01:40:00,149.117,149.14,149.095,149.123,599500001.0
2006-08-23 01:45:00,149.113,149.113,149.085,149.091,424600002.0
2006-08-23 01:50:00,149.09,149.119,149.033,149.033,318600000.0
2006-08-23 01:55:00,149.052,149.061,149.001,149.011,417699999.0
2006-08-23 02:00:00,149.014,149.036,148.999,149.019,405700001.0
2006-08-23 02:05:00,149.013,149.021,148.984,149.0,460000002.0
2006-08-23 02:10:00,148.99,148.99,148.962,148.963,396100000.0
2006-08-23 02:15:00,148.955,148.978,148.951,148.953,431499997.0
2006-08-23 02:20:00,148.958,148.987,148.951,148.973,483199997.0
2006-08-23 02:25:00,148.968,148.987,148.949,148.96,418599999.0
2006-08-23 02:30:00,148.956,148.956,148.893,148.899,474499998.0
2006-08-23 02:35:00,148.892,148.943,148.881,148.943,289300002.0
2006-08-23 02:40:00,148.951,148.957,148.934,148.934,248600002.0
2006-08-23 02:45:00,148.936,148.959,148.891,148.913,415400001.0
2006-08-23 02:50:00,148.914,148.914,148.865,148.889,369800000.0
2006-08-23 02:55:00,148.909,148.933,148.894,148.91,545400002.0
2006-08-23 03:00:00,148.912,148.924,148.898,148.914,432799994.0
2006-08-23 03:05:00,148.912,148.919,148.866,148.872,489700004.0
2006-08-23 03:10:00,148.874,148.956,148.867,148.95,489599997.0
2006-08-23 03:15:00,148.945,148.992,148.919,148.977,559099996.0
2006-08-23 03:20:00,148.975,148.986,148.937,148.953,516200000.0
2006-08-23 03:25:00,148.953,148.998,148.952,148.998,428200000.0
2006-08-23 03:30:00,148.994,149.02,148.98,149.0,472699999.0
2006-08-23 03:35:00,148.996,148.996,148.965,148.974,262400004.0
2006-08-23 03:40:00,148.97,148.975,148.948,148.964,349499996.0
2006-08-23 03:45:00,148.968,148.977,148.94,148.94,313800002.0
2006-08-23 03:50:00,148.947,148.952,148.908,148.92,281700000.0
2006-08-23 03:55:00,148.922,148.93,148.869,148.87,362599997.0
2006-08-23 04:00:00,148.87,148.875,148.787,148.789,449799998.0
2006-08-23 04:05:00,148.795,148.816,148.783,148.783,490300002.0
2006-08-23 04:10:00,148.778,148.828,148.772,148.819,327800000.0
2006-08-23 04:15:00,148.813,148.826,148.795,148.819,415999999.0
2006-08-23 04:20:00,148.826,148.838,148.806,148.818,501099997.0
2006-08-23 04:25:00,148.82,148.844,148.813,148.834,367399999.0
2006-08-23 04:30:00,148.848,148.851,148.821,148.838,382500003.0
2006-08-23 04:35:00,148.834,148.84,148.812,148.821,363499995.0
2006-08-23 04:40:00,148.829,148.843,148.819,148.84,317500000.0
2006-08-23 04:45:00,148.829,148.839,148.792,148.8,318600004.0
2006-08-23 04:50:00,148.802,148.814,148.757,148.757,417900002.0
2006-08-23 04:55:00,148.76,148.777,148.74,148.74,414499997.0
2006-08-23 05:00:00,148.732,148.778,148.731,148.76,506800006.0
2006-08-23 05:05:00,148.762,148.786,148.748,148.763,351199998.0
2006-08-23 05:10:00,148.76,148.771,148.745,148.76,469100000.0
2006-08-23 05:15:00,148.765,148.807,148.756,148.798,525099996.0
2006-08-23 05:20:00,148.808,148.815,148.784,148.8,554400000.0
2006-08-23 05:25:00,148.798,148.823,148.786,148.817,327000000.0
2006-08-23 05:30:00,148.802,148.846,148.802,148.846,334399999.0
2006-08-23 05:35:00,148.848,148.88,148.841,148.871,411100001.0
2006-08-23 05:40:00,148.868,148.885,148.857,148.865,294099996.0
2006-08-23 05:45:00,148.86,148.868,148.828,148.837,419400002.0
2006-08-23 05:50:00,148.831,148.833,148.813,148.813,480999991.0
2006-08-23 05:55:00,148.814,148.84,148.814,148.832,331099999.0
2006-08-23 06:00:00,148.821,148.844,148.818,148.826,557199992.0
2006-08-23 06:05:00,148.835,148.835,148.8,148.802,403100002.0
2006-08-23 06:10:00,148.802,148.815,148.788,148.81,417500002.0
2006-08-23 06:15:00,148.815,148.815,148.792,148.797,389400003.0
2006-08-23 06:20:00,148.799,148.812,148.79,148.8,239900002.0
2006-08-23 06:25:00,148.805,148.844,148.795,148.835,449600006.0
2006-08-23 06:30:00,148.84,148.86,148.832,148.851,483200000.0
2006-08-23 06:35:00,148.845,148.859,148.829,148.846,470400001.0
2006-08-23 06:40:00,148.845,148.858,148.845,148.848,389699999.0
2006-08-23 06:45:00,148.843,148.861,148.817,148.838,480499999.0
2006-08-23 06:50:00,148.847,148.879,148.834,148.856,532600004.0
2006-08-23 06:55:00,148.858,148.878,148.842,148.873,492600003.0
2006-08-23 07:00:00,148.868,148.881,148.839,148.876,446200000.0
2006-08-23 07:05:00,148.86,148.881,148.858,148.881,507099999.0
2006-08-23 07:10:00,148.875,148.89,148.844,148.85,484200002.0
2006-08-23 07:15:00,148.843,148.879,148.833,148.87,463700000.0
2006-08-23 07:20:00,148.867,148.891,148.853,148.865,377200000.0
2006-08-23 07:25:00,148.855,148.865,148.844,148.86,511999997.0
2006-08-23 07:30:00,148.856,148.867,148.84,148.862,504599998.0
2006-08-23 07:35:00,148.85,148.859,148.814,148.842,504699995.0
2006-08-23 07:40:00,148.833,148.859,148.831,148.84,622099997.0
2006-08-23 07:45:00,148.833,148.847,148.827,148.835,405699997.0
2006-08-23 07:50:00,148.838,148.842,148.821,148.838,347300000.0
2006-08-23 07:55:00,148.838,148.845,148.822,148.843,390900002.0
2006-08-23 08:00:00,148.839,148.839,148.792,148.792,436600000.0
2006-08-23 08:05:00,148.797,148.824,148.796,148.821,487899999.0
2006-08-23 08:10:00,148.819,148.841,148.814,148.835,531500006.0
2006-08-23 08:15:00,148.835,148.85,148.824,148.835,551099998.0
2006-08-23 08:20:00,148.835,148.876,148.835,148.865,633799994.0
2006-08-23 08:25:00,148.867,148.883,148.852,148.862,388700001.0
2006-08-23 08:30:00,148.863,148.892,148.842,148.886,481300004.0
2006-08-23 08:35:00,148.88,148.907,148.867,148.897,592700001.0
2006-08-23 08:40:00,148.884,148.903,148.866,148.903,564899999.0
2006-08-23 08:45:00,148.9,148.9,148.844,148.867,308899998.0
2006-08-23 08:50:00,148.871,148.89,148.858,148.883,463499993.0
2006-08-23 08:55:00,148.887,148.912,148.84,148.863,665799999.0
2006-08-23 09:00:00,148.863,148.934,148.848,148.92,648600001.0
2006-08-23 09:05:00,148.924,148.962,148.918,148.95,422299997.0
2006-08-23 09:10:00,148.935,148.938,148.881,148.891,555299998.0
2006-08-23 09:15:00,148.887,148.932,148.867,148.932,507300006.0
2006-08-23 09:20:00,148.92,148.96,148.917,148.929,528399996.0
2006-08-23 09:25:00,148.923,148.977,148.92,148.942,619399995.0
2006-08-23 09:30:00,148.92,148.97,148.895,148.954,501599994.0
2006-08-23 09:35:00,148.952,148.984,148.934,148.95,461599997.0
2006-08-23 09:40:00,148.958,148.968,148.92,148.928,559800003.0
2006-08-23 09:45:00,148.936,148.968,148.927,148.963,405900003.0
2006-08-23 09:50:00,148.965,148.994,148.957,148.975,394799997.0
2006-08-23 09:55:00,148.977,149.058,148.977,149.058,435300004.0
2006-08-23 10:00:00,149.05,149.076,149.039,149.064,391100001.0
2006-08-23 10:05:00,149.067,149.126,149.067,149.09,400100000.0
2006-08-23 10:10:00,149.098,149.104,149.075,149.084,504800007.0
2006-08-23 10:15:00,149.085,149.101,149.062,149.093,423099998.0
2006-08-23 10:20:00,149.083,149.111,149.078,149.094,649400000.0
2006-08-23 10:25:00,149.094,149.096,149.075,149.087,427800000.0
2006-08-23 10:30:00,149.079,149.085,149.047,149.054,283900000.0
2006-08-23 10:35:00,149.04,149.04,149.006,149.015,425900000.0
2006-08-23 10:40:00,149.021,149.021,148.995,149.008,583599993.0
2006-08-23 10:45:00,149.017,149.03,148.986,149.022,383999998.0
2006-08-23 10:50:00,149.023,149.05,148.998,149.045,449200000.0
2006-08-23 10:55:00,149.045,149.05,149.001,149.008,443400005.0
2006-08-23 11:00:00,149.012,149.013,148.975,148.975,487400001.0
2006-08-23 11:05:00,148.988,149.009,148.982,149.009,446000001.0
2006-08-23 11:10:00,149.005,149.022,148.948,148.957,518099999.0
2006-08-23 11:15:00,148.95,148.992,148.948,148.956,534100003.0
2006-08-23 11:20:00,148.943,148.995,148.935,148.995,416399999.0
2006-08-23 11:25:00,148.994,149.021,148.982,149.015,516299998.0
2006-08-23 11:30:00,149.018,149.042,149.007,149.015,449399999.0
2006-08-23 11:35:00,149.017,149.053,149.013,149.053,557199997.0
2006-08-23 11:40:00,149.048,149.053,149.013,149.023,545100004.0
2006-08-23 11:45:00,149.028,149.037,148.997,149.015,434700000.0
2006-08-23 11:50:00,149.002,149.022,148.965,148.97,461600006.0
2006-08-23 11:55:00,148.962,148.987,148.952,148.973,504900002.0
2006-08-23 12:00:00,148.967,148.974,148.946,148.974,613600000.0
2006-08-23 12:05:00,148.97,148.977,148.95,148.961,460800001.0
2006-08-23 12:10:00,148.973,148.973,148.948,148.96,497500001.0
2006-08-23 12:15:00,148.957,148.98,148.957,148.973,487399995.0
2006-08-23 12:20:00,148.97,148.984,148.957,148.982,596300000.0
2006-08-23 12:25:00,148.982,149.009,148.975,148.983,412700001.0
2006-08-23 12:30:00,148.985,148.998,148.96,148.998,410599994.0
2006-08-23 12:35:00,148.997,149.009,148.987,149.001,357200000.0
2006-08-23 12:40:00,148.997,149.038,148.98,149.02,540299998.0
2006-08-23 12:45:00,149.027,149.047,149.005,149.026,506999999.0
2006-08-23 12:50:00,149.026,149.057,148.989,149.008,561299997.0
2006-08-23 12:55:00,149.007,149.025,149.0,149.018,460599994.0
2006-08-23 13:00:00,149.025,149.05,149.02,149.028,433800001.0
2006-08-23 13:05:00,149.027,149.068,149.027,149.065,587199996.0
2006-08-23 13:10:00,149.071,149.12,149.071,149.12,453799997.0
2006-08-23 13:15:00,149.118,149.162,149.11,149.113,339699999.0
2006-08-23 13:20:00,149.118,149.156,149.115,149.155,401899999.0
2006-08-23 13:25:00,149.15,149.156,149.114,149.143,422500000.0
2006-08-23 13:30:00,149.146,149.146,149.092,149.107,485499996.0
2006-08-23 13:35:00,149.1,149.13,149.093,149.125,438899998.0
2006-08-23 13:40:00,149.119,149.127,149.095,149.098,416400000.0
2006-08-23 13:45:00,149.093,149.103,149.088,149.088,344800001.0
2006-08-23 13:50:00,149.07,149.087,149.066,149.076,436200005.0
2006-08-23 13:55:00,149.081,149.097,149.077,149.088,393800000.0
2006-08-23 14:00:00,149.088,149.096,149.067,149.079,481200003.0
2006-08-23 14:05:00,149.068,149.094,149.061,149.067,512700001.0
2006-08-23 14:10:00,149.071,149.081,149.046,149.07,565899999.0
2006-08-23 14:15:00,149.063,149.079,149.048,149.058,391300002.0
2006-08-23 14:20:00,149.053,149.066,149.028,149.05,323499998.0
2006-08-23 14:25:00,149.041,149.065,149.006,149.065,297899999.0
2006-08-23 14:30:00,149.068,149.08,149.053,149.062,371699999.0
2006-08-23 14:35:00,149.058,149.11,149.049,149.092,457300000.0
2006-08-23 14:40:00,149.083,149.103,149.056,149.085,531299994.0
2006-08-23 14:45:00,149.094,149.1,149.026,149.027,552099995.0
2006-08-23 14:50:00,149.033,149.062,149.033,149.055,430699997.0
2006-08-23 14:55:00,149.052,149.087,149.027,149.04,632899997.0
2006-08-23 15:00:00,149.057,149.101,149.044,149.101,356899999.0
2006-08-23 15:05:00,149.107,149.117,149.059,149.083,412699999.0
2006-08-23 15:10:00,149.076,149.105,149.067,149.095,694399999.0
2006-08-23 15:15:00,149.08,149.152,149.08,149.145,564299996.0
2006-08-23 15:20:00,149.142,149.169,149.134,149.155,372099997.0
2006-08-23 15:25:00,149.159,149.173,149.116,149.137,481499998.0
2006-08-23 15:30:00,149.131,149.131,149.08,149.103,455699999.0
2006-08-23 15:35:00,149.107,149.122,149.087,149.114,519100001.0
2006-08-23 15:40:00,149.12,149.154,149.12,149.134,215399999.0
2006-08-23 15:45:00,149.136,149.168,149.135,149.161,410999995.0
2006-08-23 15:50:00,149.174,149.235,149.174,149.22,613500001.0
2006-08-23 15:55:00,149.22,149.254,149.197,149.21,568199992.0
2006-08-23 16:00:00,149.238,149.299,149.185,149.192,480599998.0
2006-08-23 16:05:00,149.183,149.19,149.136,149.169,558799995.0
2006-08-23 16:10:00,149.174,149.268,149.159,149.261,594400001.0
2006-08-23 16:15:00,149.265,149.269,149.177,149.188,463000002.0
2006-08-23 16:20:00,149.188,149.188,149.104,149.104,511400002.0
2006-08-23 16:25:00,149.106,149.155,149.096,149.125,417000002.0
2006-08-23 16:30:00,149.134,149.16,149.066,149.105,527399994.0
2006-08-23 16:35:00,149.117,149.125,149.057,149.089,375199999.0
2006-08-23 16:40:00,149.094,149.117,149.075,149.099,583699998.0
2006-08-23 16:45:00,149.103,149.116,149.062,149.116,485700000.0
2006-08-23 16:50:00,149.13,149.135,149.085,149.102,459600001.0
2006-08-23 16:55:00,149.107,149.123,149.049,149.092,594600001.0
2006-08-23 17:00:00,149.094,149.094,148.969,148.992,635899999.0
2006-08-23 17:05:00,148.993,148.994,148.954,148.964,477199998.0
2006-08-23 17:10:00,148.965,148.971,148.909,148.925,444700002.0
2006-08-23 17:15:00,148.917,148.978,148.911,148.978,555200003.0
2006-08-23 17:20:00,148.977,148.98,148.902,148.915,403900001.0
2006-08-23 17:25:00,148.903,148.946,148.869,148.924,508299998.0
2006-08-23 17:30:00,148.918,148.999,148.915,148.991,480000004.0
2006-08-23 17:35:00,148.997,148.998,148.945,148.946,459200001.0
2006-08-23 17:40:00,148.937,148.945,148.892,148.902,567100001.0
2006-08-23 17:45:00,148.898,148.95,148.893,148.91,459599996.0
2006-08-23 17:50:00,148.9,148.984,148.898,148.973,666299997.0
2006-08-23 17:55:00,148.97,148.994,148.95,148.95,381799996.0
2006-08-23 18:00:00,148.947,148.961,148.918,148.928,5789299982.0
2006-08-23 18:05:00,148.933,148.972,148.923,148.923,7362399989.0
2006-08-23 18:10:00,148.93,148.944,148.885,148.903,5321299981.0
2006-08-23 18:15:00,148.905,148.918,148.868,148.87,5136699985.0
2006-08-23 18:20:00,148.868,148.885,148.848,148.864,6722500004.0
2006-08-23 18:25:00,148.869,148.9,148.85,148.889,4143099997.0
2006-08-23 18:30:00,148.89,148.913,148.87,148.872,5082799974.0
2006-08-23 18:35:00,148.878,148.891,148.821,148.846,3136799998.0
2006-08-23 18:40:00,148.845,148.883,148.842,148.875,2812700003.0
2006-08-23 18:45:00,148.866,148.874,148.83,148.83,2296000004.0
2006-08-23 18:50:00,148.826,148.855,148.799,148.815,3822099992.0
2006-08-23 18:55:00,148.814,148.824,148.772,148.824,3735999983.0
2006-08-23 19:00:00,148.822,148.839,148.796,148.803,2100599992.0
2006-08-23 19:05:00,148.81,148.818,148.785,148.798,3933799997.0
2006-08-23 19:10:00,148.808,148.841,148.791,148.824,1237800001.0
2006-08-23 19:15:00,148.819,148.887,148.819,148.862,2483799995.0
2006-08-23 19:20:00,148.867,148.875,148.851,148.853,2762900001.0
2006-08-23 19:25:00,148.848,148.871,148.828,148.855,3744199978.0
2006-08-23 19:30:00,148.862,148.874,148.832,148.85,3576399993.0
2006-08-23 19:35:00,148.848,148.85,148.811,148.813,2733999992.0
2006-08-23 19:40:00,148.81,148.81,148.783,148.795,2323399992.0
2006-08-23 19:45:00,148.792,148.817,148.779,148.787,2032999993.0
2006-08-23 19:50:00,148.788,148.806,148.774,148.792,2357899996.0
2006-08-23 19:55:00,148.797,148.831,148.782,148.828,2549299999.0
2006-08-23 20:00:00,148.83,148.83,148.785,148.814,1787599994.0
2006-08-23 20:05:00,148.818,148.855,148.817,148.855,2725799997.0
2006-08-23 20:10:00,148.85,148.873,148.829,148.832,2244599994.0
2006-08-23 20:15:00,148.83,148.845,148.799,148.815,2059599993.0
2006-08-23 20:20:00,148.813,148.834,148.792,148.8,1823399989.0
2006-08-23 20:25:00,148.798,148.832,148.79,148.815,3716399986.0
2006-08-23 20:30:00,148.815,148.846,148.815,148.83,4850599997.0
2006-08-23 20:35:00,148.833,148.854,148.822,148.84,2759099993.0
2006-08-23 20:40:00,148.835,148.851,148.82,148.835,2875899995.0
2006-08-23 20:45:00,148.838,148.847,148.816,148.833,3142699990.0
2006-08-23 20:50:00,148.827,148.844,148.818,148.842,2910500011.0
2006-08-23 20:55:00,148.838,148.877,148.823,148.87,5318799998.0
2006-08-23 21:00:00,148.859,148.882,148.83,148.86,4235699990.0
2006-08-23 21:05:00,148.862,148.875,148.824,148.84,1931900000.0
2006-08-23 21:10:00,148.843,148.853,148.827,148.832,2457099984.0
2006-08-23 21:15:00,148.83,148.851,148.819,148.819,3258999998.0
2006-08-23 21:20:00,148.823,148.841,148.805,148.818,3942999993.0
2006-08-23 21:25:00,148.832,148.846,148.812,148.84,1535200001.0
2006-08-23 21:30:00,148.834,148.851,148.788,148.792,1434100000.0
2006-08-23 21:35:00,148.795,148.814,148.769,148.785,1017499999.0
2006-08-23 21:40:00,148.79,148.82,148.785,148.798,1680800003.0
2006-08-23 21:45:00,148.802,148.839,148.801,148.829,1440999994.0
2006-08-23 21:50:00,148.835,148.849,148.825,148.83,633200001.0
2006-08-23 21:55:00,148.837,148.839,148.815,148.837,353200000.0
2006-08-23 22:00:00,148.84,148.862,148.826,148.843,1541799991.0
2006-08-23 22:05:00,148.84,148.867,148.837,148.862,566299998.0
2006-08-23 22:10:00,148.86,148.876,148.84,148.867,659699997.0
2006-08-23 22:15:00,148.87,148.875,148.85,148.853,687100000.0
2006-08-23 22:20:00,148.848,148.873,148.823,148.836,634300005.0
2006-08-23 22:25:00,148.84,148.858,148.834,148.855,1175900002.0
2006-08-23 22:30:00,148.86,148.883,148.833,148.869,772999997.0
2006-08-23 22:35:00,148.863,148.882,148.86,148.866,1434000004.0
2006-08-23 22:40:00,148.873,148.914,148.834,148.834,1157199996.0
2006-08-23 22:45:00,148.832,148.855,148.817,148.823,1004899999.0
2006-08-23 22:50:00,148.823,148.833,148.795,148.799,903999995.0
2006-08-23 22:55:00,148.795,148.827,148.785,148.795,793099999.0
2006-08-23 23:00:00,148.815,148.817,148.768,148.799,515400000.0
2006-08-23 23:05:00,148.783,148.819,148.757,148.767,497300002.0
2006-08-23 23:10:00,148.768,148.824,148.752,148.768,526000002.0
2006-08-23 23:15:00,148.768,148.819,148.749,148.781,522400002.0
2006-08-23 23:20:00,148.788,148.814,148.762,148.814,458499998.0
2006-08-23 23:25:00,148.814,148.822,148.795,148.822,406799998.0
2006-08-23 23:30:00,148.827,148.828,148.778,148.78,361000001.0
2006-08-23 23:35:00,148.785,148.785,148.743,148.775,439999999.0
2006-08-23 23:40:00,148.775,148.798,148.77,148.785,377700000.0
2006-08-23 23:45:00,148.777,148.8,148.768,148.785,235200000.0
2006-08-23 23:50:00,148.793,148.808,148.784,148.8,492999999.0
2006-08-23 23:55:00,148.804,148.822,148.793,148.822,371499999.0
2006-08-24 00:00:00,148.816,148.839,148.812,148.818,456699999.0
2006-08-24 00:05:00,148.824,148.845,148.82,148.84,393799999.0
2006-08-24 00:10:00,148.836,148.836,148.805,148.807,466300001.0
2006-08-24 00:15:00,148.807,148.814,148.775,148.78,451900003.0
2006-08-24 00:20:00,148.779,148.789,148.75,148.755,532499998.0
2006-08-24 00:25:00,148.765,148.765,148.725,148.737,497899999.0
2006-08-24 00:30:00,148.74,148.785,148.736,148.753,514600000.0
2006-08-24 00:35:00,148.76,148.783,148.76,148.769,390399996.0
2006-08-24 00:40:00,148.761,148.761,148.643,148.643,478800002.0
2006-08-24 00:45:00,148.651,148.737,148.651,148.722,334099997.0
2006-08-24 00:50:00,148.715,148.743,148.713,148.73,333199997.0
2006-08-24 00:55:00,148.722,148.74,148.7,148.732,528300001.0
2006-08-24 01:00:00,148.731,148.738,148.705,148.71,520900004.0
2006-08-24 01:05:00,148.704,148.706,148.681,148.705,234500000.0
2006-08-24 01:10:00,148.708,148.713,148.673,148.673,443700004.0
2006-08-24 01:15:00,148.682,148.709,148.668,148.704,566899997.0
2006-08-24 01:20:00,148.708,148.723,148.674,148.709,313900001.0
2006-08-24 01:25:00,148.722,148.726,148.692,148.714,555899996.0
2006-08-24 01:30:00,148.708,148.723,148.689,148.717,646900002.0
2006-08-24 01:35:00,148.723,148.732,148.694,148.73,488699993.0
2006-08-24 01:40:00,148.724,148.75,148.709,148.724,612399995.0
2006-08-24 01:45:00,148.714,148.737,148.599,148.725,633500001.0
2006-08-24 01:50:00,148.709,148.737,148.709,148.72,560600000.0
2006-08-24 01:55:00,148.741,148.758,148.721,148.73,656599999.0
2006-08-24 02:00:00,148.736,148.806,148.618,148.77,603400002.0
2006-08-24 02:05:00,148.762,148.799,148.762,148.791,504500001.0
2006-08-24 02:10:00,148.795,148.826,148.795,148.815,444600001.0
2006-08-24 02:15:00,148.815,148.824,148.785,148.79,497599996.0
2006-08-24 02:20:00,148.795,148.802,148.777,148.8,453799998.0
2006-08-24 02:25:00,148.791,148.793,148.774,148.787,334700000.0
2006-08-24 02:30:00,148.788,148.799,148.757,148.773,294000001.0
2006-08-24 02:35:00,148.774,148.777,148.752,148.767,420799996.0
2006-08-24 02:40:00,148.77,148.772,148.755,148.762,324499998.0
2006-08-24 02:45:00,148.761,148.778,148.74,148.777,392500003.0
2006-08-24 02:50:00,148.77,148.791,148.739,148.776,387399998.0
2006-08-24 02:55:00,148.765,148.805,148.758,148.773,444199994.0
2006-08-24 03:00:00,148.775,148.775,148.597,148.693,608099999.0
2006-08-24 03:05:00,148.696,148.726,148.663,148.7,368400002.0
2006-08-24 03:10:00,148.69,148.692,148.635,148.635,476300000.0
2006-08-24 03:15:00,148.638,148.655,148.608,148.655,655000003.0
2006-08-24 03:20:00,148.653,148.715,148.653,148.689,542699997.0
2006-08-24 03:25:00,148.692,148.709,148.684,148.69,456099996.0
2006-08-24 03:30:00,148.674,148.688,148.643,148.66,332499998.0
2006-08-24 03:35:00,148.659,148.666,148.634,148.643,565899995.0
2006-08-24 03:40:00,148.635,148.642,148.582,148.594,477999995.0
2006-08-24 03:45:00,148.6,148.612,148.585,148.587,227699999.0
2006-08-24 03:50:00,148.596,148.63,148.595,148.614,307499999.0
2006-08-24 03:55:00,148.61,148.632,148.606,148.626,387999995.0
2006-08-24 04:00:00,148.626,148.626,148.56,148.565,349300000.0
2006-08-24 04:05:00,148.563,148.592,148.548,148.551,402599992.0
2006-08-24 04:10:00,148.548,148.569,148.527,148.56,379100000.0
2006-08-24 04:15:00,148.554,148.578,148.551,148.56,317399998.0
2006-08-24 04:20:00,148.561,148.571,148.525,148.539,470799998.0
2006-08-24 04:25:00,148.53,148.538,148.51,148.53,560700002.0
2006-08-24 04:30:00,148.541,148.55,148.513,148.514,407800002.0
2006-08-24 04:35:00,148.522,148.554,148.516,148.545,216200000.0
2006-08-24 04:40:00,148.553,148.56,148.524,148.56,406399999.0
2006-08-24 04:45:00,148.55,148.561,148.514,148.53,470399997.0
2006-08-24 04:50:00,148.525,148.539,148.515,148.517,342799998.0
2006-08-24 04:55:00,148.52,148.543,148.512,148.54,447800002.0
2006-08-24 05:00:00,148.536,148.559,148.522,148.55,397099995.0
2006-08-24 05:05:00,148.547,148.555,148.513,148.538,438000000.0
2006-08-24 05:10:00,148.533,148.55,148.517,148.52,279399997.0
2006-08-24 05:15:00,148.523,148.542,148.516,148.53,288900000.0
2006-08-24 05:20:00,148.538,148.555,148.519,148.541,400499997.0
2006-08-24 05:25:00,148.538,148.538,148.516,148.535,257900000.0
2006-08-24 05:30:00,148.528,148.543,148.522,148.534,301300002.0
2006-08-24 05:35:00,148.534,148.573,148.534,148.552,206200000.0
2006-08-24 05:40:00,148.549,148.596,148.54,148.588,479300001.0
2006-08-24 05:45:00,148.588,148.589,148.556,148.565,374499999.0
2006-08-24 05:50:00,148.564,148.58,148.55,148.572,370099999.0
2006-08-24 05:55:00,148.579,148.612,148.579,148.603,422900001.0
2006-08-24 06:00:00,148.591,148.61,148.585,148.605,352899996.0
2006-08-24 06:05:00,148.618,148.618,148.584,148.601,493799993.0
2006-08-24 06:10:00,148.598,148.607,148.575,148.592,393199999.0
2006-08-24 06:15:00,148.598,148.61,148.584,148.598,420099999.0
2006-08-24 06:20:00,148.599,148.612,148.558,148.566,462999994.0
2006-08-24 06:25:00,148.568,148.572,148.554,148.56,308799996.0
2006-08-24 06:30:00,148.56,148.585,148.552,148.585,370900000.0
2006-08-24 06:35:00,148.577,148.58,148.549,148.57,314600000.0
2006-08-24 06:40:00,148.562,148.595,148.547,148.585,460900000.0
2006-08-24 06:45:00,148.592,148.611,148.588,148.598,335400001.0
2006-08-24 06:50:00,148.594,148.605,148.565,148.565,371100003.0
2006-08-24 06:55:00,148.559,148.595,148.556,148.583,604199996.0
2006-08-24 07:00:00,148.587,148.606,148.563,148.581,516600002.0
2006-08-24 07:05:00,148.575,148.591,148.561,148.588,398599998.0
2006-08-24 07:10:00,148.58,148.617,148.574,148.605,575300000.0
2006-08-24 07:15:00,148.598,148.631,148.598,148.614,450000001.0
2006-08-24 07:20:00,148.613,148.661,148.613,148.655,363400001.0
2006-08-24 07:25:00,148.645,148.666,148.625,148.633,355000002.0
2006-08-24 07:30:00,148.636,148.654,148.633,148.647,397800000.0
2006-08-24 07:35:00,148.637,148.672,148.621,148.668,480100003.0
2006-08-24 07:40:00,148.662,148.662,148.635,148.659,297300001.0
2006-08-24 07:45:00,148.655,148.675,148.642,148.672,448700000.0
2006-08-24 07:50:00,148.68,148.681,148.661,148.667,333700000.0
2006-08-24 07:55:00,148.668,148.677,148.618,148.624,314599999.0
2006-08-24 08:00:00,148.63,148.68,148.63,148.676,515199991.0
2006-08-24 08:05:00,148.672,148.691,148.651,148.677,516899998.0
2006-08-24 08:10:00,148.682,148.765,148.68,148.729,532599999.0
2006-08-24 08:15:00,148.725,148.73,148.689,148.689,306200003.0
2006-08-24 08:20:00,148.694,148.744,148.694,148.729,455300001.0
2006-08-24 08:25:00,148.724,148.734,148.692,148.692,504499999.0
2006-08-24 08:30:00,148.687,148.696,148.651,148.658,512499998.0
2006-08-24 08:35:00,148.646,148.675,148.639,148.673,455799998.0
2006-08-24 08:40:00,148.67,148.723,148.667,148.723,486199996.0
2006-08-24 08:45:00,148.724,148.738,148.711,148.725,382699997.0
2006-08-24 08:50:00,148.717,148.729,148.7,148.72,302199996.0
2006-08-24 08:55:00,148.725,148.725,148.698,148.717,450399999.0
2006-08-24 09:00:00,148.712,148.737,148.7,148.709,370600000.0
2006-08-24 09:05:00,148.712,148.72,148.69,148.72,425699996.0
2006-08-24 09:10:00,148.703,148.708,148.684,148.705,526899997.0
2006-08-24 09:15:00,148.706,148.706,148.668,148.668,395400002.0
2006-08-24 09:20:00,148.679,148.725,148.679,148.697,530799997.0
2006-08-24 09:25:00,148.697,148.706,148.688,148.698,515999998.0
2006-08-24 09:30:00,148.708,148.728,148.696,148.7,287700002.0
2006-08-24 09:35:00,148.688,148.726,148.681,148.726,449799999.0
2006-08-24 09:40:00,148.73,148.734,148.705,148.725,386499999.0
2006-08-24 09:45:00,148.732,148.744,148.702,148.708,425199994.0
2006-08-24 09:50:00,148.708,148.79,148.703,148.76,439700000.0
2006-08-24 09:55:00,148.759,148.768,148.705,148.705,486000001.0
2006-08-24 10:00:00,148.765,149.175,148.716,149.073,557800003.0
2006-08-24 10:05:00,149.066,149.157,149.061,149.157,415100005.0
2006-08-24 10:10:00,149.155,149.287,149.127,149.257,422999999.0
2006-08-24 10:15:00,149.262,149.355,149.251,149.263,512800001.0
2006-08-24 10:20:00,149.257,149.268,149.232,149.252,456899999.0
2006-08-24 10:25:00,149.26,149.286,149.223,149.229,459000000.0
2006-08-24 10:30:00,149.23,149.262,149.213,149.231,397300000.0
2006-08-24 10:35:00,149.237,149.243,149.207,149.23,435799997.0
2006-08-24 10:40:00,149.233,149.271,149.224,149.252,511600002.0
2006-08-24 10:45:00,149.254,149.422,149.246,149.422,492899998.0
2006-08-24 10:50:00,149.422,149.439,149.398,149.422,414800002.0
2006-08-24 10:55:00,149.415,149.424,149.381,149.39,520899997.0
2006-08-24 11:00:00,149.397,149.397,149.333,149.346,447999998.0
2006-08-24 11:05:00,149.354,149.365,149.342,149.349,539499997.0
2006-08-24 11:10:00,149.344,149.351,149.305,149.31,497899998.0
2006-08-24 11:15:00,149.292,149.31,149.274,149.293,357399998.0
2006-08-24 11:20:00,149.291,149.295,149.258,149.267,619499997.0
2006-08-24 11:25:00,149.264,149.308,149.255,149.272,579100001.0
2006-08-24 11:30:00,149.27,149.302,149.264,149.281,527799998.0
2006-08-24 11:35:00,149.28,149.3,149.273,149.29,456500001.0
2006-08-24 11:40:00,149.286,149.335,149.286,149.32,506500000.0
2006-08-24 11:45:00,149.32,149.327,149.26,149.275,485999997.0
2006-08-24 11:50:00,149.267,149.274,149.217,149.227,404299998.0
2006-08-24 11:55:00,149.233,149.268,149.223,149.259,568500000.0
2006-08-24 12:00:00,149.26,149.283,149.259,149.283,585100002.0
2006-08-24 12:05:00,149.273,149.293,149.235,149.29,541300000.0
2006-08-24 12:10:00,149.302,149.302,149.249,149.262,378699996.0
2006-08-24 12:15:00,149.257,149.264,149.174,149.177,644400003.0
2006-08-24 12:20:00,149.173,149.181,149.155,149.175,374699995.0
2006-08-24 12:25:00,149.177,149.191,149.15,149.187,400799997.0
2006-08-24 12:30:00,149.189,149.217,149.187,149.217,469800000.0
2006-08-24 12:35:00,149.217,149.218,149.187,149.189,341699998.0
2006-08-24 12:40:00,149.181,149.205,149.157,149.157,353100001.0
2006-08-24 12:45:00,149.163,149.201,149.155,149.19,338699998.0
2006-08-24 12:50:00,149.194,149.201,149.143,149.157,392800001.0
2006-08-24 12:55:00,149.147,149.168,149.135,149.146,488399996.0
2006-08-24 13:00:00,149.154,149.21,149.149,149.205,277599997.0
2006-08-24 13:05:00,149.198,149.215,149.172,149.204,378800001.0
2006-08-24 13:10:00,149.198,149.205,149.177,149.193,513299997.0
2006-08-24 13:15:00,149.19,149.246,149.176,149.228,282599999.0
2006-08-24 13:20:00,149.225,149.245,149.193,149.208,413999998.0
2006-08-24 13:25:00,149.213,149.249,149.213,149.249,596700001.0
2006-08-24 13:30:00,149.253,149.259,149.192,149.205,464199999.0
2006-08-24 13:35:00,149.195,149.233,149.192,149.217,440600001.0
2006-08-24 13:40:00,149.212,149.244,149.212,149.23,365599998.0
2006-08-24 13:45:00,149.228,149.25,149.225,149.228,367599999.0
2006-08-24 13:50:00,149.222,149.266,149.219,149.244,395100001.0
2006-08-24 13:55:00,149.254,149.323,149.254,149.296,341400005.0
2006-08-24 14:00:00,149.3,149.31,149.267,149.27,507000001.0
2006-08-24 14:05:00,149.26,149.273,149.231,149.241,466399998.0
2006-08-24 14:10:00,149.24,149.245,149.221,149.238,579800002.0
2006-08-24 14:15:00,149.24,149.252,149.201,149.21,524499996.0
2006-08-24 14:20:00,149.211,149.215,149.174,149.188,467199997.0
2006-08-24 14:25:00,149.182,149.228,149.164,149.164,342099998.0
2006-08-24 14:30:00,149.203,149.253,149.16,149.19,349499999.0
2006-08-24 14:35:00,149.18,149.188,149.111,149.141,501599996.0
2006-08-24 14:40:00,149.145,149.155,149.117,149.135,424700001.0
2006-08-24 14:45:00,149.135,149.235,149.135,149.205,545200003.0
2006-08-24 14:50:00,149.213,149.22,149.184,149.196,567300001.0
2006-08-24 14:55:00,149.197,149.211,149.183,149.208,529299996.0
2006-08-24 15:00:00,149.204,149.207,149.155,149.185,401400002.0
2006-08-24 15:05:00,149.183,149.194,149.134,149.15,332299997.0
2006-08-24 15:10:00,149.146,149.164,149.105,149.126,658600006.0
2006-08-24 15:15:00,149.127,149.145,149.061,149.092,322799999.0
2006-08-24 15:20:00,149.082,149.096,149.033,149.071,492999998.0
2006-08-24 15:25:00,149.077,149.077,148.97,148.995,464600001.0
2006-08-24 15:30:00,148.998,148.998,148.958,148.962,455999999.0
2006-08-24 15:35:00,148.968,149.004,148.959,148.999,528400002.0
2006-08-24 15:40:00,149.002,149.002,148.967,148.975,358400001.0
2006-08-24 15:45:00,148.978,149.041,148.976,149.04,357100001.0
2006-08-24 15:50:00,149.061,149.067,149.038,149.063,456199997.0
2006-08-24 15:55:00,149.06,149.074,149.004,149.029,604099997.0
2006-08-24 16:00:00,149.02,149.127,148.946,148.971,441300002.0
2006-08-24 16:05:00,148.987,149.036,148.975,149.025,574499999.0
2006-08-24 16:10:00,149.027,149.027,148.975,148.996,400299996.0
2006-08-24 16:15:00,148.993,149.022,148.989,149.005,546499999.0
2006-08-24 16:20:00,149.009,149.029,148.98,148.987,456599997.0
2006-08-24 16:25:00,148.997,149.01,148.943,148.955,571700001.0
2006-08-24 16:30:00,148.96,148.99,148.951,148.97,518399999.0
2006-08-24 16:35:00,148.975,148.992,148.931,148.941,475499997.0
2006-08-24 16:40:00,148.936,148.952,148.923,148.942,553999999.0
2006-08-24 16:45:00,148.941,148.941,148.9,148.902,412799998.0
2006-08-24 16:50:00,148.908,148.909,148.872,148.879,518400000.0
2006-08-24 16:55:00,148.86,148.873,148.793,148.804,438399995.0
2006-08-24 17:00:00,148.797,148.844,148.797,148.808,536499996.0
2006-08-24 17:05:00,148.794,148.794,148.725,148.756,391500002.0
2006-08-24 17:10:00,148.764,148.78,148.736,148.741,526299995.0
2006-08-24 17:15:00,148.74,148.758,148.711,148.719,502399999.0
2006-08-24 17:20:00,148.722,148.73,148.658,148.678,409299995.0
2006-08-24 17:25:00,148.673,148.718,148.658,148.664,614699999.0
2006-08-24 17:30:00,148.657,148.677,148.648,148.654,528900000.0
2006-08-24 17:35:00,148.658,148.66,148.628,148.64,578400002.0
2006-08-24 17:40:00,148.64,148.664,148.632,148.635,434900002.0
2006-08-24 17:45:00,148.634,148.634,148.561,148.614,316700001.0
2006-08-24 17:50:00,148.624,148.629,148.517,148.535,545899998.0
2006-08-24 17:55:00,148.527,148.559,148.512,148.515,346599996.0
2006-08-24 18:00:00,148.527,148.595,148.522,148.595,6407799949.0
2006-08-24 18:05:00,148.6,148.64,148.594,148.626,7580799992.0
2006-08-24 18:10:00,148.626,148.699,148.599,148.69,5565600010.0
2006-08-24 18:15:00,148.69,148.719,148.664,148.692,5260099987.0
2006-08-24 18:20:00,148.692,148.731,148.684,148.715,6079299988.0
2006-08-24 18:25:00,148.719,148.724,148.666,148.69,4133199989.0
2006-08-24 18:30:00,148.685,148.774,148.662,148.763,5575899980.0
2006-08-24 18:35:00,148.774,148.811,148.759,148.786,3169800001.0
2006-08-24 18:40:00,148.786,148.802,148.72,148.723,2755099998.0
2006-08-24 18:45:00,148.713,148.728,148.703,148.712,2266300007.0
2006-08-24 18:50:00,148.709,148.754,148.698,148.732,4015199994.0
2006-08-24 18:55:00,148.727,148.742,148.693,148.734,3340300013.0
2006-08-24 19:00:00,148.73,148.746,148.712,148.721,2211099986.0
2006-08-24 19:05:00,148.733,148.747,148.701,148.708,4178800002.0
2006-08-24 19:10:00,148.716,148.73,148.686,148.695,1166699995.0
2006-08-24 19:15:00,148.69,148.727,148.688,148.71,2757700001.0
2006-08-24 19:20:00,148.718,148.73,148.701,148.71,2904500015.0
2006-08-24 19:25:00,148.708,148.728,148.698,148.7,3328999990.0
2006-08-24 19:30:00,148.7,148.714,148.672,148.678,4084699998.0
2006-08-24 19:35:00,148.675,148.69,148.663,148.67,2519800000.0
2006-08-24 19:40:00,148.669,148.67,148.628,148.665,2304899991.0
2006-08-24 19:45:00,148.666,148.676,148.643,148.644,1871500006.0
2006-08-24 19:50:00,148.652,148.678,148.635,148.674,1998699995.0
2006-08-24 19:55:00,148.674,148.677,148.655,148.663,2441500008.0
2006-08-24 20:00:00,148.67,148.67,148.639,148.65,1350999998.0
2006-08-24 20:05:00,148.645,148.65,148.608,148.625,2598300000.0
2006-08-24 20:10:00,148.62,148.633,148.603,148.607,2528999982.0
2006-08-24 20:15:00,148.615,148.662,148.603,148.64,2142499989.0
2006-08-24 20:20:00,148.637,148.673,148.626,148.662,2018599999.0
2006-08-24 20:25:00,148.659,148.679,148.649,148.67,3463699989.0
2006-08-24 20:30:00,148.66,148.665,148.637,148.647,5074000014.0
2006-08-24 20:35:00,148.652,148.668,148.62,148.648,2768599997.0
2006-08-24 20:40:00,148.645,148.655,148.588,148.618,2705699999.0
2006-08-24 20:45:00,148.62,148.622,148.594,148.62,2944099982.0
2006-08-24 20:50:00,148.615,148.62,148.598,148.608,2894200005.0
2006-08-24 20:55:00,148.601,148.657,148.594,148.656,4940399982.0
2006-08-24 21:00:00,148.662,148.669,148.644,148.65,3809000004.0
2006-08-24 21:05:00,148.653,148.666,148.627,148.634,2265600000.0
2006-08-24 21:10:00,148.631,148.653,148.616,148.639,2362299984.0
2006-08-24 21:15:00,148.642,148.653,148.62,148.621,3137100007.0
2006-08-24 21:20:00,148.627,148.655,148.619,148.639,3678699986.0
2006-08-24 21:25:00,148.64,148.646,148.608,148.615,1514599988.0
2006-08-24 21:30:00,148.613,148.656,148.613,148.65,1433900004.0
2006-08-24 21:35:00,148.645,148.702,148.635,148.69,1081599997.0
2006-08-24 21:40:00,148.689,148.692,148.667,148.67,1605600001.0
2006-08-24 21:45:00,148.671,148.68,148.639,148.639,1522600006.0
2006-08-24 21:50:00,148.639,148.663,148.637,148.657,483899996.0
2006-08-24 21:55:00,148.664,148.673,148.641,148.65,415699996.0
2006-08-24 22:00:00,148.646,148.658,148.63,148.649,1349499999.0
2006-08-24 22:05:00,148.637,148.659,148.628,148.641,564999998.0
2006-08-24 22:10:00,148.64,148.64,148.621,148.625,808999999.0
2006-08-24 22:15:00,148.622,148.658,148.613,148.654,642799996.0
2006-08-24 22:20:00,148.655,148.683,148.654,148.668,763400001.0
2006-08-24 22:25:00,148.666,148.676,148.655,148.67,1243799996.0
2006-08-24 22:30:00,148.67,148.687,148.651,148.687,969299993.0
2006-08-24 22:35:00,148.687,148.705,148.656,148.672,1222099995.0
2006-08-24 22:40:00,148.672,148.678,148.65,148.652,1251499995.0
2006-08-24 22:45:00,148.652,148.717,148.641,148.717,1120299994.0
2006-08-24 22:50:00,148.714,148.731,148.7,148.731,806699996.0
2006-08-24 22:55:00,148.727,148.745,148.695,148.705,583099999.0
2006-08-24 23:00:00,148.725,148.75,148.682,148.716,446900001.0
2006-08-24 23:05:00,148.713,148.754,148.69,148.74,495800001.0
2006-08-24 23:10:00,148.712,148.779,148.681,148.719,500900004.0
2006-08-24 23:15:00,148.708,148.748,148.677,148.73,736300001.0
2006-08-24 23:20:00,148.742,148.774,148.713,148.759,554499996.0
2006-08-24 23:25:00,148.757,148.764,148.735,148.761,402799999.0
2006-08-24 23:30:00,148.766,148.766,148.737,148.755,388700004.0
2006-08-24 23:35:00,148.755,148.765,148.731,148.765,317199999.0
2006-08-24 23:40:00,148.761,148.768,148.704,148.718,366099999.0
2006-08-24 23:45:00,148.722,148.727,148.714,148.727,282999999.0
2006-08-24 23:50:00,148.74,148.748,148.724,148.73,540700005.0
2006-08-24 23:55:00,148.726,148.726,148.684,148.688,401899998.0
2006-08-25 00:00:00,148.672,148.679,148.638,148.653,646700001.0
2006-08-25 00:05:00,148.651,148.652,148.6,148.609,465699998.0
2006-08-25 00:10:00,148.605,148.607,148.573,148.588,483400000.0
2006-08-25 00:15:00,148.595,148.603,148.564,148.599,548900003.0
2006-08-25 00:20:00,148.599,148.628,148.589,148.595,385599999.0
2006-08-25 00:25:00,148.603,148.626,148.574,148.574,356100002.0
2006-08-25 00:30:00,148.566,148.614,148.562,148.605,468800002.0
2006-08-25 00:35:00,148.607,148.641,148.606,148.624,448199995.0
2006-08-25 00:40:00,148.617,148.627,148.595,148.617,439599997.0
2006-08-25 00:45:00,148.618,148.633,148.614,148.62,302500003.0
2006-08-25 00:50:00,148.625,148.637,148.588,148.59,429099999.0
2006-08-25 00:55:00,148.584,148.602,148.58,148.588,585999999.0
2006-08-25 01:00:00,148.587,148.597,148.541,148.557,362500002.0
2006-08-25 01:05:00,148.563,148.584,148.563,148.575,268000000.0
2006-08-25 01:10:00,148.575,148.58,148.562,148.562,489299996.0
2006-08-25 01:15:00,148.574,148.598,148.541,148.577,553199996.0
2006-08-25 01:20:00,148.58,148.62,148.561,148.618,426999995.0
2006-08-25 01:25:00,148.618,148.667,148.607,148.622,475999999.0
2006-08-25 01:30:00,148.624,148.744,148.624,148.681,485200001.0
2006-08-25 01:35:00,148.685,148.712,148.677,148.712,363499999.0
2006-08-25 01:40:00,148.721,148.746,148.707,148.727,376999999.0
2006-08-25 01:45:00,148.733,148.801,148.719,148.779,558299994.0
2006-08-25 01:50:00,148.76,148.832,148.76,148.821,298000001.0
2006-08-25 01:55:00,148.834,148.863,148.824,148.835,450500000.0
2006-08-25 02:00:00,148.825,148.844,148.805,148.833,525399997.0
2006-08-25 02:05:00,148.795,148.829,148.774,148.788,406300003.0
2006-08-25 02:10:00,148.794,148.899,148.745,148.893,566199998.0
2006-08-25 02:15:00,148.907,148.915,148.849,148.855,428499996.0
2006-08-25 02:20:00,148.862,148.903,148.841,148.876,401599998.0
2006-08-25 02:25:00,148.872,148.894,148.829,148.862,492800003.0
2006-08-25 02:30:00,148.846,148.914,148.841,148.894,371500001.0
2006-08-25 02:35:00,148.892,148.912,148.851,148.879,560000001.0
2006-08-25 02:40:00,148.876,148.926,148.858,148.925,482600002.0
2006-08-25 02:45:00,148.918,148.918,148.873,148.9,393100000.0
2006-08-25 02:50:00,148.899,148.935,148.896,148.905,385399999.0
2006-08-25 02:55:00,148.902,148.929,148.897,148.905,719799991.0
2006-08-25 03:00:00,148.906,148.917,148.861,148.868,542299996.0
2006-08-25 03:05:00,148.871,148.874,148.841,148.855,298100000.0
2006-08-25 03:10:00,148.858,148.871,148.846,148.853,391800004.0
2006-08-25 03:15:00,148.86,148.875,148.848,148.861,567299998.0
2006-08-25 03:20:00,148.862,148.884,148.824,148.839,619099999.0
2006-08-25 03:25:00,148.837,148.841,148.785,148.808,609000002.0
2006-08-25 03:30:00,148.807,148.828,148.8,148.826,419700002.0
2006-08-25 03:35:00,148.826,148.826,148.793,148.8,343499999.0
2006-08-25 03:40:00,148.795,148.817,148.787,148.796,348100002.0
2006-08-25 03:45:00,148.802,148.816,148.794,148.816,331299998.0
2006-08-25 03:50:00,148.816,148.837,148.798,148.802,380799995.0
2006-08-25 03:55:00,148.795,148.81,148.78,148.789,400100001.0
2006-08-25 04:00:00,148.79,148.798,148.772,148.778,306800002.0
2006-08-25 04:05:00,148.779,148.793,148.774,148.788,461499999.0
2006-08-25 04:10:00,148.787,148.813,148.777,148.813,497400000.0
2006-08-25 04:15:00,148.808,148.834,148.795,148.83,361000000.0
2006-08-25 04:20:00,148.836,148.846,148.806,148.83,650599992.0
2006-08-25 04:25:00,148.827,148.837,148.801,148.815,394300003.0
2006-08-25 04:30:00,148.823,148.889,148.81,148.868,413300002.0
2006-08-25 04:35:00,148.871,148.908,148.859,148.88,541500004.0
2006-08-25 04:40:00,148.883,148.889,148.848,148.86,583599998.0
2006-08-25 04:45:00,148.867,148.868,148.837,148.851,384700000.0
2006-08-25 04:50:00,148.844,148.915,148.844,148.907,247800002.0
2006-08-25 04:55:00,148.909,148.948,148.903,148.942,432099997.0
2006-08-25 05:00:00,148.936,148.952,148.918,148.947,523599997.0
2006-08-25 05:05:00,148.943,148.951,148.929,148.943,363699997.0
2006-08-25 05:10:00,148.952,148.972,148.943,148.96,496900000.0
2006-08-25 05:15:00,148.962,148.979,148.946,148.977,549299996.0
2006-08-25 05:20:00,148.985,149.027,148.97,149.024,589499995.0
2006-08-25 05:25:00,149.028,149.03,148.989,149.011,263100002.0
2006-08-25 05:30:00,149.019,149.036,149.0,149.023,263100000.0
2006-08-25 05:35:00,149.03,149.055,149.018,149.055,376900002.0
2006-08-25 05:40:00,149.066,149.068,149.026,149.03,303300000.0
2006-08-25 05:45:00,149.032,149.055,149.028,149.047,326399998.0
2006-08-25 05:50:00,149.05,149.082,149.048,149.073,325699999.0
2006-08-25 05:55:00,149.073,149.084,149.06,149.07,277800000.0
2006-08-25 06:00:00,149.064,149.101,149.064,149.07,398999998.0
2006-08-25 06:05:00,149.073,149.073,149.025,149.03,463599997.0
2006-08-25 06:10:00,149.032,149.05,149.01,149.049,477900004.0
2006-08-25 06:15:00,149.057,149.084,149.034,149.069,573900000.0
2006-08-25 06:20:00,149.072,149.077,149.037,149.053,555000000.0
2006-08-25 06:25:00,149.058,149.067,149.041,149.041,313399997.0
2006-08-25 06:30:00,149.025,149.032,149.0,149.011,480700003.0
2006-08-25 06:35:00,149.015,149.034,149.007,149.02,352800000.0
2006-08-25 06:40:00,149.013,149.033,149.007,149.022,619999996.0
2006-08-25 06:45:00,149.025,149.036,149.007,149.021,460800000.0
2006-08-25 06:50:00,149.036,149.061,149.034,149.052,391899994.0
2006-08-25 06:55:00,149.041,149.064,149.026,149.058,392499999.0
2006-08-25 07:00:00,149.062,149.062,149.02,149.025,475099998.0
2006-08-25 07:05:00,149.013,149.044,149.013,149.033,471200002.0
2006-08-25 07:10:00,149.038,149.046,149.035,149.045,440999997.0
2006-08-25 07:15:00,149.037,149.06,149.028,149.059,375099997.0
2006-08-25 07:20:00,149.052,149.059,149.007,149.036,339699997.0
2006-08-25 07:25:00,149.034,149.091,149.034,149.086,492499994.0
2006-08-25 07:30:00,149.085,149.141,149.085,149.137,426100002.0
2006-08-25 07:35:00,149.132,149.135,149.096,149.119,501499999.0
2006-08-25 07:40:00,149.113,149.166,149.112,149.145,437700000.0
2006-08-25 07:45:00,149.138,149.224,149.138,149.184,442099996.0
2006-08-25 07:50:00,149.196,149.212,149.134,149.153,382099998.0
2006-08-25 07:55:00,149.157,149.24,149.157,149.235,390400001.0
2006-08-25 08:00:00,149.232,149.261,149.217,149.238,373300000.0
2006-08-25 08:05:00,149.247,149.261,149.213,149.226,469099999.0
2006-08-25 08:10:00,149.228,149.259,149.219,149.252,520700001.0
2006-08-25 08:15:00,149.256,149.282,149.249,149.276,280100002.0
2006-08-25 08:20:00,149.28,149.417,149.273,149.417,509600000.0
2006-08-25 08:25:00,149.407,149.42,149.365,149.413,507499996.0
2006-08-25 08:30:00,149.413,149.463,149.352,149.39,613200000.0
2006-08-25 08:35:00,149.384,149.594,149.384,149.583,458099998.0
2006-08-25 08:40:00,149.59,149.639,149.542,149.546,623499997.0
2006-08-25 08:45:00,149.549,149.549,149.432,149.432,545299992.0
2006-08-25 08:50:00,149.437,149.472,149.437,149.468,386199997.0
2006-08-25 08:55:00,149.477,149.523,149.461,149.482,535000000.0
2006-08-25 09:00:00,149.47,149.488,149.452,149.48,551399998.0
2006-08-25 09:05:00,149.473,149.495,149.425,149.45,443699998.0
2006-08-25 09:10:00,149.447,149.475,149.431,149.438,464599996.0
2006-08-25 09:15:00,149.436,149.538,149.423,149.528,497799996.0
2006-08-25 09:20:00,149.531,149.553,149.514,149.545,466299993.0
2006-08-25 09:25:00,149.535,149.572,149.528,149.569,364399999.0
2006-08-25 09:30:00,149.56,149.584,149.504,149.513,414300001.0
2006-08-25 09:35:00,149.513,149.559,149.507,149.548,582899997.0
2006-08-25 09:40:00,149.553,149.615,149.542,149.594,327599998.0
2006-08-25 09:45:00,149.601,149.648,149.601,149.636,552700001.0
2006-08-25 09:50:00,149.641,149.641,149.588,149.598,588500002.0
2006-08-25 09:55:00,149.593,149.612,149.569,149.605,468399996.0
2006-08-25 10:00:00,149.598,149.689,149.59,149.669,521400004.0
2006-08-25 10:05:00,149.682,149.742,149.682,149.73,439599997.0
2006-08-25 10:10:00,149.735,149.745,149.714,149.717,515800003.0
2006-08-25 10:15:00,149.709,149.729,149.698,149.7,433200001.0
2006-08-25 10:20:00,149.684,149.687,149.642,149.683,461399997.0
2006-08-25 10:25:00,149.684,149.692,149.661,149.677,416999998.0
2006-08-25 10:30:00,149.677,149.677,149.634,149.655,636700000.0
2006-08-25 10:35:00,149.656,149.656,149.62,149.655,265100003.0
2006-08-25 10:40:00,149.66,149.66,149.614,149.628,497800000.0
2006-08-25 10:45:00,149.635,149.671,149.633,149.665,484299999.0
2006-08-25 10:50:00,149.664,149.675,149.64,149.645,460299997.0
2006-08-25 10:55:00,149.631,149.646,149.619,149.626,379599996.0
2006-08-25 11:00:00,149.623,149.653,149.6,149.6,515500000.0
2006-08-25 11:05:00,149.612,149.633,149.604,149.628,294300001.0
2006-08-25 11:10:00,149.625,149.67,149.623,149.67,434300001.0
2006-08-25 11:15:00,149.661,149.666,149.627,149.642,501300006.0
2006-08-25 11:20:00,149.643,149.654,149.621,149.629,553100000.0
2006-08-25 11:25:00,149.628,149.639,149.605,149.607,439299998.0
2006-08-25 11:30:00,149.608,149.629,149.593,149.619,446400002.0
2006-08-25 11:35:00,149.614,149.635,149.602,149.618,491399997.0
2006-08-25 11:40:00,149.605,149.618,149.591,149.602,661199999.0
2006-08-25 11:45:00,149.597,149.661,149.581,149.656,491499998.0
2006-08-25 11:50:00,149.65,149.692,149.63,149.63,553200003.0
2006-08-25 11:55:00,149.623,149.707,149.597,149.691,377199998.0
2006-08-25 12:00:00,149.681,149.726,149.677,149.726,541000001.0
2006-08-25 12:05:00,149.724,149.74,149.693,149.699,576200006.0
2006-08-25 12:10:00,149.705,149.71,149.638,149.649,473699997.0
2006-08-25 12:15:00,149.65,149.65,149.619,149.643,578200000.0
2006-08-25 12:20:00,149.632,149.644,149.588,149.607,458899999.0
2006-08-25 12:25:00,149.612,149.621,149.573,149.607,336599998.0
2006-08-25 12:30:00,149.606,149.621,149.582,149.592,486499997.0
2006-08-25 12:35:00,149.588,149.634,149.581,149.626,400600002.0
2006-08-25 12:40:00,149.623,149.64,149.578,149.635,526200002.0
2006-08-25 12:45:00,149.638,149.658,149.626,149.64,539199997.0
2006-08-25 12:50:00,149.645,149.651,149.628,149.647,431499999.0
2006-08-25 12:55:00,149.648,149.656,149.617,149.622,672399996.0
2006-08-25 13:00:00,149.63,149.68,149.627,149.664,408099999.0
2006-08-25 13:05:00,149.648,149.669,149.645,149.658,204199998.0
2006-08-25 13:10:00,149.65,149.661,149.629,149.637,720099997.0
2006-08-25 13:15:00,149.619,149.64,149.612,149.637,405299999.0
2006-08-25 13:20:00,149.636,149.651,149.628,149.649,391099999.0
2006-08-25 13:25:00,149.644,149.656,149.617,149.631,427300000.0
2006-08-25 13:30:00,149.637,149.647,149.614,149.625,446699997.0
2006-08-25 13:35:00,149.614,149.622,149.598,149.607,444899997.0
2006-08-25 13:40:00,149.613,149.617,149.582,149.592,414100000.0
2006-08-25 13:45:00,149.587,149.617,149.586,149.586,449500000.0
2006-08-25 13:50:00,149.582,149.628,149.569,149.628,421700003.0
2006-08-25 13:55:00,149.643,149.656,149.621,149.627,370399995.0
2006-08-25 14:00:00,149.634,149.645,149.594,149.627,623499999.0
2006-08-25 14:05:00,149.63,149.63,149.601,149.615,480400002.0
2006-08-25 14:10:00,149.622,149.643,149.611,149.611,385099998.0
2006-08-25 14:15:00,149.601,149.619,149.589,149.6,459899997.0
2006-08-25 14:20:00,149.607,149.636,149.567,149.597,496799999.0
2006-08-25 14:25:00,149.585,149.645,149.574,149.645,662700004.0
2006-08-25 14:30:00,149.647,149.718,149.646,149.707,568100004.0
2006-08-25 14:35:00,149.706,149.754,149.699,149.736,428999998.0
2006-08-25 14:40:00,149.74,149.765,149.715,149.742,356899999.0
2006-08-25 14:45:00,149.733,149.733,149.699,149.704,417399994.0
2006-08-25 14:50:00,149.705,149.713,149.679,149.712,381500000.0
2006-08-25 14:55:00,149.716,149.749,149.711,149.731,508600005.0
2006-08-25 15:00:00,149.738,149.739,149.677,149.677,408700003.0
2006-08-25 15:05:00,149.677,149.709,149.672,149.687,451500004.0
2006-08-25 15:10:00,149.695,149.733,149.677,149.718,582999994.0
2006-08-25 15:15:00,149.7,149.716,149.641,149.665,548000000.0
2006-08-25 15:20:00,149.659,149.68,149.652,149.678,398399996.0
2006-08-25 15:25:00,149.678,149.685,149.653,149.662,512099995.0
2006-08-25 15:30:00,149.649,149.687,149.637,149.686,438799998.0
2006-08-25 15:35:00,149.693,149.715,149.682,149.688,347700002.0
2006-08-25 15:40:00,149.68,149.699,149.649,149.66,504699995.0
2006-08-25 15:45:00,149.66,149.695,149.66,149.682,539999999.0
2006-08-25 15:50:00,149.681,149.699,149.581,149.583,432500004.0
2006-08-25 15:55:00,149.574,149.596,149.452,149.483,363199999.0
2006-08-25 16:00:00,149.502,149.595,149.502,149.544,450500002.0
2006-08-25 16:05:00,149.536,149.536,149.321,149.425,441899999.0
2006-08-25 16:10:00,149.43,149.43,149.33,149.346,371000001.0
2006-08-25 16:15:00,149.347,149.428,149.347,149.403,358100000.0
2006-08-25 16:20:00,149.407,149.425,149.387,149.41,533600001.0
2006-08-25 16:25:00,149.401,149.483,149.394,149.477,553800001.0
2006-08-25 16:30:00,149.479,149.496,149.437,149.437,554899998.0
2006-08-25 16:35:00,149.446,149.512,149.446,149.508,371199997.0
2006-08-25 16:40:00,149.509,149.534,149.498,149.517,342700000.0
2006-08-25 16:45:00,149.53,149.552,149.504,149.523,424799996.0
2006-08-25 16:50:00,149.514,149.623,149.499,149.593,271100001.0
2006-08-25 16:55:00,149.588,149.593,149.478,149.496,535600001.0
2006-08-25 17:00:00,149.495,149.528,149.484,149.496,510900002.0
2006-08-25 17:05:00,149.487,149.577,149.419,149.518,433299996.0
2006-08-25 17:10:00,149.525,149.589,149.491,149.589,580700000.0
2006-08-25 17:15:00,149.622,149.637,149.511,149.536,504699998.0
2006-08-25 17:20:00,149.557,149.601,149.549,149.573,446099994.0
2006-08-25 17:25:00,149.577,149.669,149.577,149.638,477399997.0
2006-08-25 17:30:00,149.634,149.667,149.599,149.634,426399996.0
2006-08-25 17:35:00,149.642,149.675,149.632,149.669,250400001.0
2006-08-25 17:40:00,149.663,149.68,149.647,149.663,474900002.0
2006-08-25 17:45:00,149.66,149.693,149.645,149.672,411999997.0
2006-08-25 17:50:00,149.689,149.752,149.663,149.73,411200002.0
2006-08-25 17:55:00,149.727,149.769,149.704,149.76,417300002.0
2006-08-25 18:00:00,149.767,149.782,149.73,149.752,5717200010.0
2006-08-25 18:05:00,149.752,149.772,149.728,149.73,7670999975.0
2006-08-25 18:10:00,149.735,149.745,149.673,149.693,5536499978.0
2006-08-25 18:15:00,149.694,149.7,149.635,149.635,5122799996.0
2006-08-25 18:20:00,149.636,149.679,149.621,149.649,5999899992.0
2006-08-25 18:25:00,149.653,149.681,149.639,149.672,3948099980.0
2006-08-25 18:30:00,149.67,149.67,149.625,149.662,5532499986.0
2006-08-25 18:35:00,149.669,149.669,149.621,149.656,3246200004.0
2006-08-25 18:40:00,149.65,149.653,149.604,149.629,2793599986.0
2006-08-25 18:45:00,149.63,149.665,149.603,149.631,2160399999.0
2006-08-25 18:50:00,149.63,149.645,149.619,149.641,3668199985.0
2006-08-25 18:55:00,149.642,149.658,149.6,149.611,3326799999.0
2006-08-25 19:00:00,149.603,149.615,149.586,149.588,2243300004.0
2006-08-25 19:05:00,149.592,149.635,149.58,149.627,3802500001.0
2006-08-25 19:10:00,149.64,149.674,149.638,149.674,1434900006.0
2006-08-25 19:15:00,149.674,149.691,149.658,149.686,2762099989.0
2006-08-25 19:20:00,149.692,149.692,149.647,149.659,2889999996.0
2006-08-25 19:25:00,149.658,149.669,149.629,149.645,3433499997.0
2006-08-25 19:30:00,149.65,149.682,149.641,149.668,3770600007.0
2006-08-25 19:35:00,149.665,149.706,149.656,149.68,2874499990.0
2006-08-25 19:40:00,149.683,149.692,149.663,149.67,2256500011.0
2006-08-25 19:45:00,149.67,149.682,149.662,149.67,1596499988.0
2006-08-25 19:50:00,149.67,149.68,149.665,149.675,1935900000.0
2006-08-25 19:55:00,149.675,149.675,149.621,149.621,2735099998.0
2006-08-25 20:00:00,149.628,149.656,149.615,149.636,1342799996.0
2006-08-25 20:05:00,149.635,149.701,149.635,149.688,2261099995.0
2006-08-25 20:10:00,149.68,149.723,149.673,149.71,2374400005.0
2006-08-25 20:15:00,149.711,149.711,149.682,149.687,2026599993.0
2006-08-25 20:20:00,149.69,149.709,149.682,149.699,1664099989.0
2006-08-25 20:25:00,149.703,149.721,149.685,149.705,3402499994.0
2006-08-25 20:30:00,149.7,149.716,149.69,149.71,5208399991.0
2006-08-25 20:35:00,149.712,149.738,149.711,149.738,3084100009.0
2006-08-25 20:40:00,149.733,149.733,149.695,149.708,3125000009.0
2006-08-25 20:45:00,149.71,149.735,149.702,149.735,3052900002.0
2006-08-25 20:50:00,149.728,149.732,149.712,149.732,2535999996.0
2006-08-25 20:55:00,149.727,149.727,149.66,149.671,4942599983.0
2006-08-25 21:00:00,149.67,149.673,149.591,149.591,4167300000.0
2006-08-25 21:05:00,149.592,149.614,149.57,149.587,1962899998.0
2006-08-25 21:10:00,149.585,149.585,149.551,149.565,2393700009.0
2006-08-25 21:15:00,149.568,149.608,149.565,149.606,3383000010.0
2006-08-25 21:20:00,149.617,149.622,149.583,149.597,3979099987.0
2006-08-25 21:25:00,149.6,149.614,149.578,149.592,1338300008.0
2006-08-25 21:30:00,149.592,149.614,149.573,149.601,1263299998.0
2006-08-25 21:35:00,149.597,149.639,149.585,149.617,935899998.0
2006-08-25 21:40:00,149.62,149.635,149.609,149.61,1802400001.0
2006-08-25 21:45:00,149.612,149.635,149.585,149.598,1559099993.0
2006-08-25 21:50:00,149.603,149.631,149.581,149.617,434399999.0
2006-08-25 21:55:00,149.622,149.631,149.608,149.62,447300001.0
2006-08-25 22:00:00,149.623,149.644,149.609,149.612,1395900000.0
2006-08-25 22:05:00,149.609,149.631,149.591,149.608,655799996.0
2006-08-25 22:10:00,149.608,149.623,149.594,149.605,908900003.0
2006-08-25 22:15:00,149.61,149.617,149.596,149.617,826999998.0
2006-08-25 22:20:00,149.618,149.624,149.583,149.597,566700002.0
2006-08-25 22:25:00,149.595,149.606,149.58,149.606,1319900007.0
2006-08-25 22:30:00,149.595,149.595,149.556,149.556,876599999.0
2006-08-25 22:35:00,149.542,149.567,149.532,149.545,1253400003.0
2006-08-25 22:40:00,149.548,149.588,149.546,149.554,1063200005.0
2006-08-25 22:45:00,149.55,149.55,149.505,149.52,943299998.0
2006-08-25 22:50:00,149.52,149.546,149.515,149.524,715100003.0
2006-08-25 22:55:00,149.518,149.555,149.518,149.535,681099999.0
2006-08-27 23:00:00,149.547,149.687,149.547,149.687,440100003.0
2006-08-27 23:05:00,149.684,149.684,149.605,149.661,496199996.0
2006-08-27 23:10:00,149.64,149.667,149.593,149.65,503400002.0
2006-08-27 23:15:00,149.657,149.673,149.58,149.65,520200000.0
2006-08-27 23:20:00,149.65,149.655,149.607,149.632,472799997.0
2006-08-27 23:25:00,149.635,149.687,149.635,149.685,427499998.0
2006-08-27 23:30:00,149.673,149.687,149.626,149.678,547600002.0
2006-08-27 23:35:00,149.683,149.683,149.561,149.582,600999996.0
2006-08-27 23:40:00,149.575,149.58,149.565,149.577,312100001.0
2006-08-27 23:45:00,149.575,149.58,149.562,149.562,283899998.0
2006-08-27 23:50:00,149.57,149.578,149.562,149.57,434299995.0
2006-08-27 23:55:00,149.579,149.6,149.57,149.582,373699994.0
2006-08-28 00:00:00,149.565,149.574,149.55,149.573,339599999.0
2006-08-28 00:05:00,149.577,149.579,149.55,149.56,360299999.0
2006-08-28 00:10:00,149.56,149.575,149.56,149.566,253400000.0
2006-08-28 00:15:00,149.568,149.575,149.547,149.57,473100000.0
2006-08-28 00:20:00,149.57,149.592,149.566,149.58,494100005.0
2006-08-28 00:25:00,149.59,149.59,149.54,149.545,287899998.0
2006-08-28 00:30:00,149.549,149.585,149.531,149.575,532999998.0
2006-08-28 00:35:00,149.575,149.587,149.57,149.587,580200003.0
2006-08-28 00:40:00,149.582,149.592,149.574,149.579,624600005.0
2006-08-28 00:45:00,149.582,149.6,149.577,149.591,382799998.0
2006-08-28 00:50:00,149.582,149.615,149.574,149.61,485599994.0
2006-08-28 00:55:00,149.605,149.615,149.583,149.59,505199998.0
2006-08-28 01:00:00,149.584,149.617,149.571,149.59,426699996.0
2006-08-28 01:05:00,149.592,149.614,149.586,149.605,455200000.0
2006-08-28 01:10:00,149.608,149.647,149.596,149.611,368999999.0
2006-08-28 01:15:00,149.622,149.625,149.608,149.615,584600001.0
2006-08-28 01:20:00,149.626,149.635,149.612,149.62,330700003.0
2006-08-28 01:25:00,149.627,149.648,149.612,149.64,366600000.0
2006-08-28 01:30:00,149.64,149.651,149.615,149.621,413899998.0
2006-08-28 01:35:00,149.628,149.643,149.603,149.611,546899987.0
2006-08-28 01:40:00,149.61,149.632,149.595,149.617,447900002.0
2006-08-28 01:45:00,149.622,149.632,149.615,149.622,419899995.0
2006-08-28 01:50:00,149.609,149.63,149.595,149.609,564399995.0
2006-08-28 01:55:00,149.627,149.634,149.591,149.6,437100001.0
2006-08-28 02:00:00,149.604,149.613,149.582,149.597,463599997.0
2006-08-28 02:05:00,149.587,149.623,149.587,149.608,376499999.0
2006-08-28 02:10:00,149.607,149.625,149.598,149.613,363799999.0
2006-08-28 02:15:00,149.623,149.638,149.618,149.62,413000001.0
2006-08-28 02:20:00,149.63,149.668,149.626,149.657,404299999.0
2006-08-28 02:25:00,149.658,149.673,149.65,149.66,278700002.0
2006-08-28 02:30:00,149.657,149.676,149.629,149.647,437699995.0
2006-08-28 02:35:00,149.647,149.663,149.619,149.638,506800001.0
2006-08-28 02:40:00,149.642,149.643,149.621,149.638,442699999.0
2006-08-28 02:45:00,149.642,149.645,149.607,149.628,466600000.0
2006-08-28 02:50:00,149.635,149.66,149.627,149.66,360400000.0
2006-08-28 02:55:00,149.677,149.726,149.677,149.72,600999996.0
2006-08-28 03:00:00,149.717,149.731,149.69,149.716,432599996.0
2006-08-28 03:05:00,149.725,149.738,149.711,149.73,377299996.0
2006-08-28 03:10:00,149.734,149.739,149.711,149.715,314599999.0
2006-08-28 03:15:00,149.723,149.742,149.716,149.724,352000002.0
2006-08-28 03:20:00,149.717,149.734,149.697,149.704,485699997.0
2006-08-28 03:25:00,149.7,149.715,149.66,149.672,432899995.0
2006-08-28 03:30:00,149.658,149.658,149.621,149.631,479500000.0
2006-08-28 03:35:00,149.622,149.628,149.598,149.6,379700004.0
2006-08-28 03:40:00,149.605,149.629,149.605,149.613,403599997.0
2006-08-28 03:45:00,149.622,149.649,149.602,149.645,626400001.0
2006-08-28 03:50:00,149.638,149.674,149.607,149.67,338099997.0
2006-08-28 03:55:00,149.666,149.686,149.666,149.679,433400004.0
2006-08-28 04:00:00,149.69,149.722,149.683,149.683,379699998.0
2006-08-28 04:05:00,149.681,149.707,149.681,149.694,374299999.0
2006-08-28 04:10:00,149.691,149.732,149.689,149.732,237499998.0
2006-08-28 04:15:00,149.724,149.731,149.702,149.71,412300003.0
2006-08-28 04:20:00,149.709,149.711,149.683,149.7,572400005.0
2006-08-28 04:25:00,149.699,149.718,149.643,149.645,489600003.0
2006-08-28 04:30:00,149.65,149.68,149.645,149.665,439400001.0
2006-08-28 04:35:00,149.667,149.672,149.646,149.651,356300001.0
2006-08-28 04:40:00,149.66,149.684,149.656,149.677,194800004.0
2006-08-28 04:45:00,149.667,149.687,149.656,149.683,464100003.0
2006-08-28 04:50:00,149.68,149.7,149.678,149.685,378700002.0
2006-08-28 04:55:00,149.685,149.694,149.669,149.679,404099993.0
2006-08-28 05:00:00,149.676,149.68,149.648,149.654,346200000.0
2006-08-28 05:05:00,149.643,149.651,149.621,149.642,326500000.0
2006-08-28 05:10:00,149.635,149.652,149.623,149.648,317200005.0
2006-08-28 05:15:00,149.657,149.657,149.617,149.623,498300009.0
2006-08-28 05:20:00,149.622,149.638,149.607,149.623,538899999.0
2006-08-28 05:25:00,149.626,149.831,149.626,149.795,309300000.0
2006-08-28 05:30:00,149.788,149.81,149.745,149.758,499299999.0
2006-08-28 05:35:00,149.757,149.795,149.744,149.78,485599996.0
2006-08-28 05:40:00,149.776,149.797,149.745,149.797,463200001.0
2006-08-28 05:45:00,149.798,149.806,149.756,149.769,383200001.0
2006-08-28 05:50:00,149.775,149.794,149.764,149.783,665600009.0
2006-08-28 05:55:00,149.778,149.828,149.771,149.812,479600002.0
2006-08-28 06:00:00,149.81,149.824,149.791,149.8,568400003.0
2006-08-28 06:05:00,149.802,149.833,149.792,149.833,499199999.0
2006-08-28 06:10:00,149.843,149.857,149.829,149.835,575900002.0
2006-08-28 06:15:00,149.843,149.864,149.828,149.845,435500002.0
2006-08-28 06:20:00,149.848,149.862,149.838,149.845,456200000.0
2006-08-28 06:25:00,149.85,149.854,149.824,149.854,436400002.0
2006-08-28 06:30:00,149.855,149.865,149.842,149.851,540999999.0
2006-08-28 06:35:00,149.85,149.867,149.84,149.858,494599998.0
2006-08-28 06:40:00,149.855,149.863,149.84,149.845,477799996.0
2006-08-28 06:45:00,149.854,149.875,149.84,149.862,414400001.0
2006-08-28 06:50:00,149.857,149.858,149.837,149.855,347600002.0
2006-08-28 06:55:00,149.853,149.865,149.843,149.843,467200003.0
2006-08-28 07:00:00,149.848,149.862,149.838,149.849,393299998.0
2006-08-28 07:05:00,149.835,149.864,149.835,149.862,523699992.0
2006-08-28 07:10:00,149.86,149.86,149.823,149.852,434100002.0
2006-08-28 07:15:00,149.844,149.859,149.817,149.832,286199998.0
2006-08-28 07:20:00,149.817,149.824,149.805,149.822,358500004.0
2006-08-28 07:25:00,149.824,149.837,149.792,149.811,337299997.0
2006-08-28 07:30:00,149.814,149.844,149.797,149.813,456400003.0
2006-08-28 07:35:00,149.812,149.835,149.79,149.82,452899997.0
2006-08-28 07:40:00,149.814,149.845,149.809,149.818,491099998.0
2006-08-28 07:45:00,149.815,149.857,149.815,149.847,358500000.0
2006-08-28 07:50:00,149.86,149.878,149.855,149.857,342900003.0
2006-08-28 07:55:00,149.862,149.882,149.851,149.864,381599998.0
2006-08-28 08:00:00,149.858,149.873,149.847,149.866,525499995.0
2006-08-28 08:05:00,149.866,149.908,149.865,149.891,417000000.0
2006-08-28 08:10:00,149.905,149.913,149.886,149.895,482200000.0
2006-08-28 08:15:00,149.894,149.914,149.88,149.883,479100001.0
2006-08-28 08:20:00,149.889,149.896,149.87,149.887,491600001.0
2006-08-28 08:25:00,149.879,149.9,149.874,149.88,547500001.0
2006-08-28 08:30:00,149.873,149.883,149.857,149.865,479100002.0
2006-08-28 08:35:00,149.86,149.881,149.843,149.869,422699997.0
2006-08-28 08:40:00,149.864,149.873,149.807,149.81,528699998.0
2006-08-28 08:45:00,149.81,149.828,149.805,149.828,398500002.0
2006-08-28 08:50:00,149.834,149.847,149.825,149.837,418600002.0
2006-08-28 08:55:00,149.845,149.858,149.823,149.855,447799995.0
2006-08-28 09:00:00,149.855,149.868,149.843,149.86,573900001.0
2006-08-28 09:05:00,149.865,149.885,149.848,149.864,481199998.0
2006-08-28 09:10:00,149.85,149.872,149.839,149.84,577800003.0
2006-08-28 09:15:00,149.837,149.847,149.815,149.815,413599998.0
2006-08-28 09:20:00,149.806,149.836,149.792,149.835,431399999.0
2006-08-28 09:25:00,149.85,149.932,149.822,149.911,391500005.0
2006-08-28 09:30:00,149.912,149.928,149.881,149.91,271200002.0
2006-08-28 09:35:00,149.901,149.901,149.87,149.892,547199992.0
2006-08-28 09:40:00,149.895,149.895,149.835,149.844,395700001.0
2006-08-28 09:45:00,149.848,149.853,149.828,149.835,526200003.0
2006-08-28 09:50:00,149.836,149.869,149.836,149.867,462999998.0
2006-08-28 09:55:00,149.86,149.89,149.855,149.89,312200002.0
2006-08-28 10:00:00,149.886,149.891,149.831,149.883,338700002.0
2006-08-28 10:05:00,149.875,149.886,149.8,149.805,399200002.0
2006-08-28 10:10:00,149.808,149.815,149.797,149.808,435200003.0
2006-08-28 10:15:00,149.81,149.845,149.806,149.844,440500003.0
2006-08-28 10:20:00,149.831,149.871,149.829,149.846,483700002.0
2006-08-28 10:25:00,149.848,149.871,149.847,149.862,460599997.0
2006-08-28 10:30:00,149.862,149.872,149.846,149.863,363299999.0
2006-08-28 10:35:00,149.869,149.87,149.785,149.794,596000000.0
2006-08-28 10:40:00,149.787,149.788,149.738,149.765,486100005.0
2006-08-28 10:45:00,149.767,149.788,149.743,149.78,375199999.0
2006-08-28 10:50:00,149.78,149.824,149.775,149.824,510100004.0
2006-08-28 10:55:00,149.827,149.837,149.814,149.817,402099999.0
2006-08-28 11:00:00,149.827,149.833,149.789,149.798,395100002.0
2006-08-28 11:05:00,149.805,149.846,149.777,149.846,355899996.0
2006-08-28 11:10:00,149.852,149.881,149.816,149.821,407100004.0
2006-08-28 11:15:00,149.803,149.836,149.783,149.813,477799998.0
2006-08-28 11:20:00,149.8,149.808,149.78,149.79,537499996.0
2006-08-28 11:25:00,149.792,149.815,149.787,149.812,520600002.0
2006-08-28 11:30:00,149.823,149.853,149.8,149.814,501600002.0
2006-08-28 11:35:00,149.818,149.84,149.802,149.81,542799999.0
2006-08-28 11:40:00,149.793,149.843,149.791,149.833,524199997.0
2006-08-28 11:45:00,149.834,149.869,149.834,149.869,496199993.0
2006-08-28 11:50:00,149.86,149.877,149.858,149.875,554900005.0
2006-08-28 11:55:00,149.877,149.878,149.858,149.874,690400000.0
2006-08-28 12:00:00,149.87,149.885,149.825,149.838,403400000.0
2006-08-28 12:05:00,149.835,149.841,149.809,149.84,634700002.0
2006-08-28 12:10:00,149.858,149.871,149.835,149.841,424499998.0
2006-08-28 12:15:00,149.835,149.875,149.835,149.873,427499997.0
2006-08-28 12:20:00,149.872,149.878,149.856,149.867,402700000.0
2006-08-28 12:25:00,149.861,149.861,149.83,149.838,228600001.0
2006-08-28 12:30:00,149.836,149.871,149.836,149.866,518699998.0
2006-08-28 12:35:00,149.874,149.9,149.874,149.885,400099999.0
2006-08-28 12:40:00,149.886,149.894,149.856,149.871,514300002.0
2006-08-28 12:45:00,149.88,149.88,149.783,149.812,464599996.0
2006-08-28 12:50:00,149.827,149.857,149.78,149.78,465600000.0
2006-08-28 12:55:00,149.784,149.812,149.77,149.792,475000004.0
2006-08-28 13:00:00,149.798,149.841,149.791,149.835,366900002.0
2006-08-28 13:05:00,149.828,149.892,149.828,149.887,379599999.0
2006-08-28 13:10:00,149.868,149.885,149.844,149.873,452600000.0
2006-08-28 13:15:00,149.873,149.885,149.861,149.88,311599999.0
2006-08-28 13:20:00,149.886,149.901,149.863,149.901,487699997.0
2006-08-28 13:25:00,149.898,149.9,149.867,149.872,561100001.0
2006-08-28 13:30:00,149.873,149.875,149.859,149.875,479300000.0
2006-08-28 13:35:00,149.866,149.892,149.859,149.88,360200002.0
2006-08-28 13:40:00,149.877,149.893,149.859,149.859,373099998.0
2006-08-28 13:45:00,149.852,149.893,149.847,149.85,258200001.0
2006-08-28 13:50:00,149.839,149.883,149.839,149.88,379299999.0
2006-08-28 13:55:00,149.879,149.888,149.805,149.815,487499999.0
2006-08-28 14:00:00,149.818,149.829,149.805,149.817,534600003.0
2006-08-28 14:05:00,149.813,149.85,149.809,149.819,443299998.0
2006-08-28 14:10:00,149.815,149.839,149.805,149.816,510899997.0
2006-08-28 14:15:00,149.813,149.837,149.786,149.829,548800004.0
2006-08-28 14:20:00,149.818,149.818,149.761,149.791,391199997.0
2006-08-28 14:25:00,149.793,149.85,149.793,149.832,396000000.0
2006-08-28 14:30:00,149.832,149.866,149.82,149.866,301800000.0
2006-08-28 14:35:00,149.868,149.887,149.851,149.881,426800001.0
2006-08-28 14:40:00,149.885,149.893,149.835,149.855,366200002.0
2006-08-28 14:45:00,149.852,149.878,149.837,149.87,375199999.0
2006-08-28 14:50:00,149.878,149.884,149.862,149.862,203600001.0
2006-08-28 14:55:00,149.86,149.877,149.836,149.85,389999997.0
2006-08-28 15:00:00,149.86,149.876,149.855,149.863,654800009.0
2006-08-28 15:05:00,149.861,149.9,149.859,149.886,503100001.0
2006-08-28 15:10:00,149.89,149.9,149.868,149.882,556599999.0
2006-08-28 15:15:00,149.871,149.908,149.871,149.898,448000004.0
2006-08-28 15:20:00,149.892,149.92,149.887,149.915,540500004.0
2006-08-28 15:25:00,149.92,149.933,149.903,149.918,496800006.0
2006-08-28 15:30:00,149.909,149.92,149.884,149.885,513799998.0
2006-08-28 15:35:00,149.888,149.922,149.885,149.9,549099997.0
2006-08-28 15:40:00,149.905,149.915,149.888,149.888,322900000.0
2006-08-28 15:45:00,149.889,149.92,149.889,149.902,260400002.0
2006-08-28 15:50:00,149.914,149.933,149.896,149.915,331399999.0
2006-08-28 15:55:00,149.905,149.945,149.899,149.94,342700001.0
2006-08-28 16:00:00,149.93,149.936,149.902,149.93,418200000.0
2006-08-28 16:05:00,149.927,149.927,149.89,149.913,423800000.0
2006-08-28 16:10:00,149.908,149.93,149.875,149.92,455200005.0
2006-08-28 16:15:00,149.907,149.92,149.888,149.907,471100001.0
2006-08-28 16:20:00,149.909,149.913,149.877,149.893,324699999.0
2006-08-28 16:25:00,149.895,149.917,149.885,149.897,575500002.0
2006-08-28 16:30:00,149.9,149.915,149.882,149.892,459500005.0
2006-08-28 16:35:00,149.895,149.905,149.861,149.889,395999997.0
2006-08-28 16:40:00,149.884,149.9,149.854,149.9,497800002.0
2006-08-28 16:45:00,149.91,149.922,149.893,149.91,444399999.0
2006-08-28 16:50:00,149.913,149.917,149.852,149.859,609500001.0
2006-08-28 16:55:00,149.856,149.866,149.83,149.831,511599999.0
2006-08-28 17:00:00,149.825,149.867,149.813,149.864,443800006.0
2006-08-28 17:05:00,149.855,149.859,149.808,149.808,527800000.0
2006-08-28 17:10:00,149.812,149.842,149.809,149.835,573999997.0
2006-08-28 17:15:00,149.823,149.84,149.793,149.802,406800000.0
2006-08-28 17:20:00,149.787,149.787,149.719,149.778,415600000.0
2006-08-28 17:25:00,149.773,149.804,149.751,149.798,236899999.0
2006-08-28 17:30:00,149.798,149.802,149.784,149.79,431700003.0
2006-08-28 17:35:00,149.797,149.799,149.742,149.757,492899997.0
2006-08-28 17:40:00,149.753,149.761,149.735,149.745,478599998.0
2006-08-28 17:45:00,149.748,149.787,149.739,149.754,438200001.0
2006-08-28 17:50:00,149.754,149.765,149.739,149.759,558900000.0
2006-08-28 17:55:00,149.759,149.76,149.739,149.744,430100006.0
2006-08-28 18:00:00,149.751,149.798,149.751,149.79,6650599967.0
2006-08-28 18:05:00,149.791,149.803,149.756,149.76,7537899981.0
2006-08-28 18:10:00,149.768,149.783,149.761,149.778,5073299997.0
2006-08-28 18:15:00,149.785,149.811,149.78,149.785,5187599987.0
2006-08-28 18:20:00,149.788,149.823,149.783,149.823,6293599988.0
2006-08-28 18:25:00,149.831,149.862,149.817,149.855,4254000002.0
2006-08-28 18:30:00,149.85,149.872,149.835,149.838,5655899993.0
2006-08-28 18:35:00,149.844,149.862,149.83,149.835,3240799986.0
2006-08-28 18:40:00,149.83,149.848,149.798,149.845,2621200004.0
2006-08-28 18:45:00,149.839,149.851,149.815,149.815,2109699985.0
2006-08-28 18:50:00,149.811,149.839,149.802,149.817,3725100000.0
2006-08-28 18:55:00,149.814,149.845,149.79,149.845,3441399995.0
2006-08-28 19:00:00,149.844,149.856,149.825,149.83,2106500004.0
2006-08-28 19:05:00,149.835,149.844,149.81,149.828,3952499993.0
2006-08-28 19:10:00,149.832,149.832,149.795,149.82,1323999996.0
2006-08-28 19:15:00,149.815,149.845,149.815,149.82,2773299992.0
2006-08-28 19:20:00,149.825,149.837,149.8,149.811,2925400000.0
2006-08-28 19:25:00,149.81,149.824,149.8,149.8,3206199991.0
2006-08-28 19:30:00,149.8,149.813,149.785,149.79,3705899993.0
2006-08-28 19:35:00,149.789,149.812,149.789,149.8,2157799998.0
2006-08-28 19:40:00,149.805,149.843,149.798,149.824,2559900002.0
2006-08-28 19:45:00,149.825,149.841,149.809,149.818,1817999993.0
2006-08-28 19:50:00,149.815,149.865,149.81,149.865,1970099993.0
2006-08-28 19:55:00,149.869,149.886,149.85,149.876,2551700004.0
2006-08-28 20:00:00,149.881,149.883,149.85,149.853,1386799995.0
2006-08-28 20:05:00,149.851,149.875,149.845,149.875,2492699999.0
2006-08-28 20:10:00,149.87,149.885,149.841,149.841,2536099998.0
2006-08-28 20:15:00,149.848,149.861,149.839,149.845,2028799993.0
2006-08-28 20:20:00,149.847,149.853,149.806,149.828,1595099998.0
2006-08-28 20:25:00,149.83,149.847,149.825,149.842,3600499985.0
2006-08-28 20:30:00,149.842,149.897,149.822,149.865,4964099984.0
2006-08-28 20:35:00,149.863,149.879,149.818,149.829,3126799993.0
2006-08-28 20:40:00,149.818,149.858,149.815,149.841,3010199990.0
2006-08-28 20:45:00,149.849,149.855,149.806,149.822,3306299982.0
2006-08-28 20:50:00,149.82,149.832,149.799,149.812,3043300019.0
2006-08-28 20:55:00,149.806,149.812,149.781,149.79,5084999988.0
2006-08-28 21:00:00,149.789,149.8,149.763,149.763,4147300006.0
2006-08-28 21:05:00,149.764,149.825,149.764,149.812,2225699993.0
2006-08-28 21:10:00,149.81,149.828,149.791,149.804,2391700008.0
2006-08-28 21:15:00,149.803,149.828,149.803,149.81,2772499997.0
2006-08-28 21:20:00,149.818,149.833,149.792,149.808,4167999989.0
2006-08-28 21:25:00,149.803,149.804,149.776,149.795,1270599999.0
2006-08-28 21:30:00,149.793,149.821,149.793,149.815,1289800005.0
2006-08-28 21:35:00,149.817,149.825,149.802,149.815,905400001.0
2006-08-28 21:40:00,149.815,149.825,149.798,149.806,1742699992.0
2006-08-28 21:45:00,149.81,149.827,149.801,149.819,1448000002.0
2006-08-28 21:50:00,149.826,149.841,149.822,149.829,643599998.0
2006-08-28 21:55:00,149.835,149.871,149.827,149.833,534700000.0
2006-08-28 22:00:00,149.827,149.84,149.798,149.827,1339300000.0
2006-08-28 22:05:00,149.824,149.832,149.797,149.83,473299997.0
2006-08-28 22:10:00,149.83,149.861,149.817,149.818,716400006.0
2006-08-28 22:15:00,149.819,149.831,149.812,149.824,595299997.0
2006-08-28 22:20:00,149.825,149.834,149.803,149.825,963499993.0
2006-08-28 22:25:00,149.828,149.835,149.797,149.797,1027400000.0
2006-08-28 22:30:00,149.791,149.819,149.775,149.818,834999995.0
2006-08-28 22:35:00,149.815,149.821,149.78,149.79,1365200004.0
2006-08-28 22:40:00,149.795,149.82,149.784,149.784,980299999.0
2006-08-28 22:45:00,149.782,149.79,149.765,149.78,1230099999.0
2006-08-28 22:50:00,149.775,149.782,149.751,149.763,769800003.0
2006-08-28 22:55:00,149.755,149.778,149.749,149.765,887100000.0
2006-08-28 23:00:00,149.785,149.785,149.718,149.718,703599999.0
2006-08-28 23:05:00,149.713,149.787,149.705,149.754,589300004.0
2006-08-28 23:10:00,149.745,149.803,149.721,149.758,580399999.0
2006-08-28 23:15:00,149.808,149.812,149.737,149.792,523300001.0
2006-08-28 23:20:00,149.788,149.803,149.782,149.796,313800000.0
2006-08-28 23:25:00,149.794,149.831,149.793,149.818,489999990.0
2006-08-28 23:30:00,149.81,149.815,149.796,149.8,307900002.0
2006-08-28 23:35:00,149.805,149.822,149.793,149.822,544499992.0
2006-08-28 23:40:00,149.818,149.825,149.8,149.819,354400001.0
2006-08-28 23:45:00,149.824,149.828,149.804,149.804,419799994.0
2006-08-28 23:50:00,149.812,149.863,149.812,149.86,464799999.0
2006-08-28 23:55:00,149.854,149.866,149.837,149.845,431699997.0
2006-08-29 00:00:00,149.833,149.859,149.819,149.858,456899997.0
2006-08-29 00:05:00,149.866,149.871,149.83,149.84,391600000.0
2006-08-29 00:10:00,149.84,149.848,149.83,149.84,149400000.0
2006-08-29 00:15:00,149.845,149.873,149.831,149.869,618299993.0
2006-08-29 00:20:00,149.867,149.867,149.84,149.855,427800000.0
2006-08-29 00:25:00,149.868,149.87,149.845,149.86,396299999.0
2006-08-29 00:30:00,149.858,149.888,149.848,149.876,547699996.0
2006-08-29 00:35:00,149.879,149.91,149.875,149.91,262200001.0
2006-08-29 00:40:00,149.905,149.915,149.883,149.9,296799999.0
2006-08-29 00:45:00,149.9,149.907,149.895,149.9,307999998.0
2006-08-29 00:50:00,149.893,149.914,149.878,149.889,374800000.0
2006-08-29 00:55:00,149.885,149.895,149.875,149.875,532699999.0
2006-08-29 01:00:00,149.873,149.935,149.873,149.93,536899997.0
2006-08-29 01:05:00,149.928,149.928,149.897,149.905,200099997.0
2006-08-29 01:10:00,149.905,149.905,149.869,149.879,469900000.0
2006-08-29 01:15:00,149.88,149.88,149.861,149.864,499200004.0
2006-08-29 01:20:00,149.87,149.902,149.844,149.882,407599997.0
2006-08-29 01:25:00,149.897,149.912,149.854,149.868,464700000.0
2006-08-29 01:30:00,149.87,149.89,149.837,149.846,571999998.0
2006-08-29 01:35:00,149.852,149.856,149.812,149.835,547199999.0
2006-08-29 01:40:00,149.838,149.851,149.825,149.842,673100003.0
2006-08-29 01:45:00,149.839,149.86,149.834,149.834,338999998.0
2006-08-29 01:50:00,149.826,149.867,149.826,149.858,630000008.0
2006-08-29 01:55:00,149.877,149.886,149.854,149.88,511999997.0
2006-08-29 02:00:00,149.876,149.888,149.861,149.868,458399996.0
2006-08-29 02:05:00,149.867,149.88,149.82,149.82,486300000.0
2006-08-29 02:10:00,149.81,149.849,149.791,149.843,369899999.0
2006-08-29 02:15:00,149.849,149.859,149.813,149.84,488500002.0
2006-08-29 02:20:00,149.84,149.84,149.797,149.825,509600004.0
2006-08-29 02:25:00,149.825,149.841,149.786,149.815,436999996.0
2006-08-29 02:30:00,149.808,149.811,149.783,149.789,385699999.0
2006-08-29 02:35:00,149.79,149.844,149.763,149.816,415400004.0
2006-08-29 02:40:00,149.812,149.814,149.762,149.79,407599996.0
2006-08-29 02:45:00,149.799,149.805,149.759,149.78,381600000.0
2006-08-29 02:50:00,149.768,149.807,149.768,149.801,537200001.0
2006-08-29 02:55:00,149.793,149.803,149.747,149.772,484499993.0
2006-08-29 03:00:00,149.774,149.795,149.765,149.779,311899998.0
2006-08-29 03:05:00,149.781,149.804,149.772,149.802,413699998.0
2006-08-29 03:10:00,149.8,149.847,149.793,149.834,276599999.0
2006-08-29 03:15:00,149.832,149.869,149.832,149.85,518500003.0
2006-08-29 03:20:00,149.845,149.859,149.828,149.833,499699998.0
2006-08-29 03:25:00,149.832,149.845,149.798,149.8,419200005.0
2006-08-29 03:30:00,149.794,149.805,149.772,149.789,473599999.0
2006-08-29 03:35:00,149.792,149.792,149.763,149.778,435699995.0
2006-08-29 03:40:00,149.772,149.794,149.748,149.752,346299997.0
2006-08-29 03:45:00,149.752,149.769,149.732,149.749,483500004.0
2006-08-29 03:50:00,149.752,149.772,149.74,149.759,371299998.0
2006-08-29 03:55:00,149.764,149.783,149.756,149.773,423600002.0
2006-08-29 04:00:00,149.768,149.768,149.7,149.708,431199999.0
2006-08-29 04:05:00,149.701,149.733,149.701,149.72,374799999.0
2006-08-29 04:10:00,149.732,149.755,149.724,149.755,384399999.0
2006-08-29 04:15:00,149.755,149.757,149.728,149.74,406300001.0
2006-08-29 04:20:00,149.742,149.751,149.718,149.75,583000006.0
2006-08-29 04:25:00,149.741,149.775,149.73,149.768,502000003.0
2006-08-29 04:30:00,149.78,149.787,149.756,149.763,440099998.0
2006-08-29 04:35:00,149.762,149.771,149.748,149.748,336000002.0
2006-08-29 04:40:00,149.753,149.775,149.745,149.767,413599998.0
2006-08-29 04:45:00,149.767,149.767,149.745,149.753,442699999.0
2006-08-29 04:50:00,149.748,149.766,149.746,149.763,239899998.0
2006-08-29 04:55:00,149.77,149.779,149.75,149.777,453100003.0
2006-08-29 05:00:00,149.774,149.774,149.75,149.752,399399995.0
2006-08-29 05:05:00,149.749,149.772,149.749,149.772,377499997.0
2006-08-29 05:10:00,149.768,149.794,149.758,149.782,466700002.0
2006-08-29 05:15:00,149.788,149.794,149.765,149.774,516899993.0
2006-08-29 05:20:00,149.772,149.772,149.742,149.76,404599997.0
2006-08-29 05:25:00,149.758,149.758,149.72,149.742,432499997.0
2006-08-29 05:30:00,149.734,149.747,149.723,149.736,205699998.0
2006-08-29 05:35:00,149.74,149.76,149.734,149.758,241000003.0
2006-08-29 05:40:00,149.762,149.779,149.751,149.765,401299999.0
2006-08-29 05:45:00,149.76,149.774,149.752,149.757,250300000.0
2006-08-29 05:50:00,149.76,149.778,149.757,149.77,303899999.0
2006-08-29 05:55:00,149.772,149.788,149.766,149.773,381100002.0
2006-08-29 06:00:00,149.772,149.814,149.772,149.805,489399998.0
2006-08-29 06:05:00,149.808,149.808,149.757,149.778,399299995.0
2006-08-29 06:10:00,149.78,149.797,149.775,149.79,450299999.0
2006-08-29 06:15:00,149.792,149.808,149.749,149.756,528800000.0
2006-08-29 06:20:00,149.753,149.786,149.751,149.763,395800001.0
2006-08-29 06:25:00,149.769,149.778,149.689,149.692,332100001.0
2006-08-29 06:30:00,149.697,149.734,149.657,149.674,407000003.0
2006-08-29 06:35:00,149.668,149.73,149.662,149.73,512399997.0
2006-08-29 06:40:00,149.724,149.747,149.71,149.714,588200000.0
2006-08-29 06:45:00,149.724,149.735,149.705,149.714,315799999.0
2006-08-29 06:50:00,149.707,149.707,149.652,149.668,425299995.0
2006-08-29 06:55:00,149.668,149.693,149.652,149.675,460800003.0
2006-08-29 07:00:00,149.683,149.683,149.664,149.674,604100004.0
2006-08-29 07:05:00,149.66,149.692,149.659,149.678,603300003.0
2006-08-29 07:10:00,149.678,149.697,149.67,149.691,471999997.0
2006-08-29 07:15:00,149.677,149.694,149.651,149.682,353299993.0
2006-08-29 07:20:00,149.673,149.7,149.673,149.68,280300000.0
2006-08-29 07:25:00,149.672,149.702,149.667,149.686,414399999.0
2006-08-29 07:30:00,149.674,149.696,149.665,149.695,251400001.0
2006-08-29 07:35:00,149.687,149.71,149.68,149.698,469700004.0
2006-08-29 07:40:00,149.691,149.701,149.66,149.686,578299997.0
2006-08-29 07:45:00,149.682,149.709,149.677,149.693,525400001.0
2006-08-29 07:50:00,149.687,149.714,149.669,149.673,319599997.0
2006-08-29 07:55:00,149.682,149.758,149.667,149.743,431299996.0
2006-08-29 08:00:00,149.728,149.75,149.717,149.738,460599998.0
2006-08-29 08:05:00,149.745,149.782,149.745,149.746,377499999.0
2006-08-29 08:10:00,149.756,149.782,149.746,149.775,439499999.0
2006-08-29 08:15:00,149.772,149.831,149.763,149.821,351100002.0
2006-08-29 08:20:00,149.812,149.828,149.796,149.825,588499993.0
2006-08-29 08:25:00,149.816,149.832,149.794,149.822,481299998.0
2006-08-29 08:30:00,149.821,149.832,149.811,149.815,422400002.0
2006-08-29 08:35:00,149.803,149.913,149.803,149.913,524299998.0
2006-08-29 08:40:00,149.922,149.948,149.886,149.944,482399997.0
2006-08-29 08:45:00,149.935,149.94,149.884,149.916,566600007.0
2006-08-29 08:50:00,149.925,149.951,149.909,149.917,459799993.0
2006-08-29 08:55:00,149.931,149.949,149.917,149.949,664900002.0
2006-08-29 09:00:00,149.94,149.964,149.924,149.939,318700002.0
2006-08-29 09:05:00,149.933,149.939,149.887,149.905,368499998.0
2006-08-29 09:10:00,149.892,149.948,149.879,149.94,561700002.0
2006-08-29 09:15:00,149.941,149.958,149.935,149.952,482799994.0
2006-08-29 09:20:00,149.925,149.978,149.757,149.757,465300001.0
2006-08-29 09:25:00,149.758,149.817,149.732,149.732,393400000.0
2006-08-29 09:30:00,149.735,149.745,149.709,149.73,403500001.0
2006-08-29 09:35:00,149.726,149.778,149.725,149.752,431400004.0
2006-08-29 09:40:00,149.756,149.768,149.726,149.744,432100000.0
2006-08-29 09:45:00,149.748,149.748,149.632,149.632,535000002.0
2006-08-29 09:50:00,149.618,149.636,149.566,149.604,440900001.0
2006-08-29 09:55:00,149.597,149.628,149.593,149.593,428599998.0
2006-08-29 10:00:00,149.577,149.596,149.549,149.575,307899997.0
2006-08-29 10:05:00,149.581,149.637,149.574,149.621,531699995.0
2006-08-29 10:10:00,149.637,149.637,149.601,149.622,470899999.0
2006-08-29 10:15:00,149.623,149.65,149.592,149.641,352500002.0
2006-08-29 10:20:00,149.642,149.678,149.631,149.647,482699998.0
2006-08-29 10:25:00,149.65,149.731,149.65,149.731,462899998.0
2006-08-29 10:30:00,149.732,149.756,149.707,149.733,437400002.0
2006-08-29 10:35:00,149.736,149.742,149.695,149.73,393299997.0
2006-08-29 10:40:00,149.729,149.74,149.685,149.727,504599994.0
2006-08-29 10:45:00,149.73,149.731,149.669,149.693,465200003.0
2006-08-29 10:50:00,149.692,149.717,149.656,149.706,628000004.0
2006-08-29 10:55:00,149.707,149.734,149.684,149.723,357900001.0
2006-08-29 11:00:00,149.737,149.745,149.715,149.723,642999998.0
2006-08-29 11:05:00,149.733,149.734,149.71,149.727,326099999.0
2006-08-29 11:10:00,149.727,149.735,149.713,149.735,499299997.0
2006-08-29 11:15:00,149.736,149.767,149.713,149.734,418699997.0
2006-08-29 11:20:00,149.717,149.717,149.535,149.537,603699997.0
2006-08-29 11:25:00,149.529,149.529,149.467,149.505,653399996.0
2006-08-29 11:30:00,149.518,149.577,149.518,149.553,510000001.0
2006-08-29 11:35:00,149.561,149.573,149.529,149.558,545000001.0
2006-08-29 11:40:00,149.55,149.55,149.483,149.509,557600002.0
2006-08-29 11:45:00,149.514,149.555,149.514,149.555,612099995.0
2006-08-29 11:50:00,149.544,149.544,149.442,149.45,456900000.0
2006-08-29 11:55:00,149.445,149.489,149.418,149.489,422099996.0
2006-08-29 12:00:00,149.486,149.494,149.469,149.485,389500001.0
2006-08-29 12:05:00,149.494,149.512,149.474,149.512,474699995.0
2006-08-29 12:10:00,149.513,149.531,149.5,149.53,511700001.0
2006-08-29 12:15:00,149.54,149.557,149.512,149.539,615200004.0
2006-08-29 12:20:00,149.539,149.554,149.505,149.537,422299998.0
2006-08-29 12:25:00,149.547,149.569,149.535,149.563,455400003.0
2006-08-29 12:30:00,149.565,149.575,149.535,149.542,424699999.0
2006-08-29 12:35:00,149.546,149.573,149.546,149.57,402399997.0
2006-08-29 12:40:00,149.574,149.614,149.568,149.598,562600000.0
2006-08-29 12:45:00,149.603,149.603,149.578,149.593,428299998.0
2006-08-29 12:50:00,149.596,149.612,149.587,149.605,353599998.0
2006-08-29 12:55:00,149.606,149.606,149.514,149.514,515500005.0
2006-08-29 13:00:00,149.521,149.589,149.521,149.584,350899999.0
2006-08-29 13:05:00,149.582,149.622,149.58,149.582,551500000.0
2006-08-29 13:10:00,149.577,149.593,149.535,149.551,490400003.0
2006-08-29 13:15:00,149.554,149.607,149.55,149.587,609699998.0
2006-08-29 13:20:00,149.586,149.625,149.581,149.625,474199997.0
2006-08-29 13:25:00,149.62,149.632,149.579,149.596,406199998.0
2006-08-29 13:30:00,149.596,149.618,149.584,149.612,408099999.0
2006-08-29 13:35:00,149.595,149.606,149.553,149.555,566999996.0
2006-08-29 13:40:00,149.553,149.586,149.55,149.557,389100002.0
2006-08-29 13:45:00,149.553,149.567,149.539,149.541,532200001.0
2006-08-29 13:50:00,149.532,149.567,149.532,149.548,382099994.0
2006-08-29 13:55:00,149.542,149.592,149.538,149.574,391300001.0
2006-08-29 14:00:00,149.579,149.579,149.506,149.522,522199995.0
2006-08-29 14:05:00,149.52,149.538,149.492,149.538,346900001.0
2006-08-29 14:10:00,149.549,149.557,149.503,149.531,485999995.0
2006-08-29 14:15:00,149.53,149.53,149.457,149.458,317099999.0
2006-08-29 14:20:00,149.462,149.468,149.44,149.462,405599994.0
2006-08-29 14:25:00,149.462,149.482,149.417,149.433,449599999.0
2006-08-29 14:30:00,149.424,149.432,149.353,149.378,550999998.0
2006-08-29 14:35:00,149.38,149.396,149.343,149.38,543999995.0
2006-08-29 14:40:00,149.37,149.382,149.328,149.361,425500004.0
2006-08-29 14:45:00,149.364,149.386,149.363,149.368,460400001.0
2006-08-29 14:50:00,149.373,149.428,149.368,149.416,412700001.0
2006-08-29 14:55:00,149.417,149.427,149.354,149.354,659800000.0
2006-08-29 15:00:00,149.363,149.376,149.342,149.342,434399994.0
2006-08-29 15:05:00,149.346,149.369,149.334,149.353,525799997.0
2006-08-29 15:10:00,149.358,149.444,149.358,149.436,563400003.0
2006-08-29 15:15:00,149.45,149.45,149.421,149.44,482499996.0
2006-08-29 15:20:00,149.438,149.487,149.436,149.447,473800001.0
2006-08-29 15:25:00,149.452,149.486,149.441,149.47,588099999.0
2006-08-29 15:30:00,149.465,149.465,149.428,149.438,485799996.0
2006-08-29 15:35:00,149.417,149.417,149.279,149.32,477499994.0
2006-08-29 15:40:00,149.326,149.357,149.304,149.342,327200001.0
2006-08-29 15:45:00,149.345,149.346,149.263,149.283,489600000.0
2006-08-29 15:50:00,149.287,149.34,149.282,149.321,650400000.0
2006-08-29 15:55:00,149.312,149.369,149.312,149.332,504299999.0
2006-08-29 16:00:00,149.32,149.36,149.293,149.315,432299996.0
2006-08-29 16:05:00,149.31,149.351,149.3,149.346,411099998.0
2006-08-29 16:10:00,149.36,149.361,149.301,149.312,488599998.0
2006-08-29 16:15:00,149.305,149.316,149.267,149.272,540100000.0
2006-08-29 16:20:00,149.27,149.286,149.213,149.213,423199999.0
2006-08-29 16:25:00,149.216,149.216,149.123,149.14,525500001.0
2006-08-29 16:30:00,149.144,149.176,149.133,149.145,439699998.0
2006-08-29 16:35:00,149.147,149.225,149.143,149.225,444900000.0
2006-08-29 16:40:00,149.213,149.213,149.124,149.125,421499999.0
2006-08-29 16:45:00,149.127,149.127,149.041,149.072,365200001.0
2006-08-29 16:50:00,149.065,149.069,148.994,149.048,542800003.0
2006-08-29 16:55:00,149.056,149.112,149.056,149.1,566499999.0
2006-08-29 17:00:00,149.105,149.115,149.075,149.108,397099996.0
2006-08-29 17:05:00,149.098,149.147,149.097,149.117,389900000.0
2006-08-29 17:10:00,149.113,149.122,149.064,149.117,465400001.0
2006-08-29 17:15:00,149.106,149.174,149.104,149.171,376300001.0
2006-08-29 17:20:00,149.164,149.183,149.127,149.155,282699997.0
2006-08-29 17:25:00,149.151,149.171,149.139,149.145,379400000.0
2006-08-29 17:30:00,149.139,149.188,149.139,149.173,421400003.0
2006-08-29 17:35:00,149.183,149.206,149.17,149.187,455099999.0
2006-08-29 17:40:00,149.174,149.174,149.124,149.134,659399990.0
2006-08-29 17:45:00,149.138,149.208,149.138,149.19,513400002.0
2006-08-29 17:50:00,149.199,149.223,149.184,149.21,468099998.0
2006-08-29 17:55:00,149.2,149.253,149.192,149.253,492999996.0
2006-08-29 18:00:00,149.262,149.274,149.231,149.247,7151099981.0
2006-08-29 18:05:00,149.25,149.283,149.246,149.278,7382499999.0
2006-08-29 18:10:00,149.287,149.296,149.254,149.254,5111999988.0
2006-08-29 18:15:00,149.26,149.291,149.26,149.279,5289299995.0
2006-08-29 18:20:00,149.282,149.301,149.272,149.28,6144599998.0
2006-08-29 18:25:00,149.283,149.293,149.255,149.286,4725100012.0
2006-08-29 18:30:00,149.288,149.333,149.265,149.307,5597999992.0
2006-08-29 18:35:00,149.316,149.334,149.279,149.29,3036699988.0
2006-08-29 18:40:00,149.285,149.326,149.28,149.323,3137199994.0
2006-08-29 18:45:00,149.322,149.333,149.269,149.278,2221699990.0
2006-08-29 18:50:00,149.28,149.306,149.259,149.267,3762299999.0
2006-08-29 18:55:00,149.262,149.276,149.236,149.248,3352499995.0
2006-08-29 19:00:00,149.245,149.272,149.233,149.254,2127700004.0
2006-08-29 19:05:00,149.257,149.263,149.215,149.229,4182900013.0
2006-08-29 19:10:00,149.231,149.255,149.214,149.242,1325599995.0
2006-08-29 19:15:00,149.235,149.289,149.225,149.28,2746799991.0
2006-08-29 19:20:00,149.287,149.303,149.253,149.288,2693599997.0
2006-08-29 19:25:00,149.287,149.314,149.278,149.307,3619599998.0
2006-08-29 19:30:00,149.309,149.329,149.297,149.317,3534500002.0
2006-08-29 19:35:00,149.32,149.328,149.295,149.305,2427299996.0
2006-08-29 19:40:00,149.307,149.31,149.277,149.291,2453599996.0
2006-08-29 19:45:00,149.293,149.32,149.283,149.31,1823500000.0
2006-08-29 19:50:00,149.311,149.319,149.29,149.297,1951599995.0
2006-08-29 19:55:00,149.29,149.297,149.251,149.268,2476200002.0
2006-08-29 20:00:00,149.271,149.363,149.192,149.347,1473999995.0
2006-08-29 20:05:00,149.356,149.426,149.341,149.394,2551800002.0
2006-08-29 20:10:00,149.391,149.48,149.384,149.476,2669099999.0
2006-08-29 20:15:00,149.481,149.529,149.453,149.513,1960099994.0
2006-08-29 20:20:00,149.51,149.533,149.5,149.519,1588799999.0
2006-08-29 20:25:00,149.52,149.58,149.511,149.57,3650299993.0
2006-08-29 20:30:00,149.576,149.654,149.576,149.598,5159599993.0
2006-08-29 20:35:00,149.598,149.677,149.598,149.637,3132299990.0
2006-08-29 20:40:00,149.63,149.637,149.576,149.589,2861100000.0
2006-08-29 20:45:00,149.595,149.616,149.563,149.603,3066799982.0
2006-08-29 20:50:00,149.601,149.651,149.574,149.62,2953000004.0
2006-08-29 20:55:00,149.605,149.608,149.504,149.519,4794199989.0
2006-08-29 21:00:00,149.532,149.538,149.513,149.536,4158799978.0
2006-08-29 21:05:00,149.537,149.596,149.527,149.596,2303199997.0
2006-08-29 21:10:00,149.597,149.602,149.55,149.568,2806800009.0
2006-08-29 21:15:00,149.567,149.606,149.549,149.585,3097399995.0
2006-08-29 21:20:00,149.587,149.606,149.545,149.578,3932799985.0
2006-08-29 21:25:00,149.585,149.603,149.557,149.594,1506200009.0
2006-08-29 21:30:00,149.59,149.623,149.587,149.599,1421099999.0
2006-08-29 21:35:00,149.6,149.642,149.598,149.628,893199995.0
2006-08-29 21:40:00,149.63,149.646,149.581,149.581,1769199999.0
2006-08-29 21:45:00,149.583,149.615,149.556,149.58,1666200002.0
2006-08-29 21:50:00,149.586,149.631,149.573,149.59,401299998.0
2006-08-29 21:55:00,149.595,149.595,149.565,149.58,418599999.0
2006-08-29 22:00:00,149.584,149.597,149.562,149.582,1584500001.0
2006-08-29 22:05:00,149.583,149.594,149.57,149.58,595799999.0
2006-08-29 22:10:00,149.582,149.595,149.528,149.528,654400001.0
2006-08-29 22:15:00,149.531,149.541,149.522,149.53,597700002.0
2006-08-29 22:20:00,149.53,149.534,149.504,149.504,896900001.0
2006-08-29 22:25:00,149.499,149.523,149.494,149.501,1276900013.0
2006-08-29 22:30:00,149.498,149.505,149.46,149.477,927299995.0
2006-08-29 22:35:00,149.475,149.505,149.468,149.502,1278700004.0
2006-08-29 22:40:00,149.51,149.536,149.51,149.522,1073499996.0
2006-08-29 22:45:00,149.518,149.52,149.5,149.519,1072999998.0
2006-08-29 22:50:00,149.522,149.543,149.516,149.53,712300000.0
2006-08-29 22:55:00,149.527,149.55,149.519,149.535,659600002.0
2006-08-29 23:00:00,149.555,149.603,149.541,149.59,615600000.0
2006-08-29 23:05:00,149.6,149.626,149.56,149.621,384099996.0
2006-08-29 23:10:00,149.62,149.659,149.563,149.623,460700002.0
2006-08-29 23:15:00,149.615,149.66,149.599,149.66,495500002.0
2006-08-29 23:20:00,149.657,149.667,149.563,149.665,543300000.0
2006-08-29 23:25:00,149.664,149.67,149.62,149.627,462400001.0
2006-08-29 23:30:00,149.624,149.638,149.61,149.62,267600000.0
2006-08-29 23:35:00,149.623,149.637,149.603,149.635,353299998.0
2006-08-29 23:40:00,149.63,149.641,149.605,149.613,291000001.0
2006-08-29 23:45:00,149.605,149.605,149.552,149.561,253799999.0
2006-08-29 23:50:00,149.567,149.602,149.558,149.602,647200000.0
2006-08-29 23:55:00,149.606,149.626,149.596,149.615,308799999.0
2006-08-30 00:00:00,149.607,149.648,149.607,149.648,476200002.0
2006-08-30 00:05:00,149.652,149.658,149.614,149.653,503099997.0
2006-08-30 00:10:00,149.655,149.676,149.65,149.652,289600002.0
2006-08-30 00:15:00,149.65,149.676,149.634,149.644,561699998.0
2006-08-30 00:20:00,149.644,149.659,149.632,149.636,542400002.0
2006-08-30 00:25:00,149.648,149.671,149.64,149.648,412999996.0
2006-08-30 00:30:00,149.645,149.645,149.621,149.624,599799996.0
2006-08-30 00:35:00,149.629,149.644,149.594,149.621,574200000.0
2006-08-30 00:40:00,149.622,149.664,149.614,149.647,555000002.0
2006-08-30 00:45:00,149.652,149.661,149.638,149.656,435700001.0
2006-08-30 00:50:00,149.655,149.714,149.655,149.693,393099997.0
2006-08-30 00:55:00,149.697,149.713,149.674,149.69,561099998.0
2006-08-30 01:00:00,149.695,149.707,149.67,149.693,462299999.0
2006-08-30 01:05:00,149.689,149.709,149.681,149.705,385900006.0
2006-08-30 01:10:00,149.699,149.708,149.681,149.698,513199993.0
2006-08-30 01:15:00,149.702,149.711,149.682,149.698,524299999.0
2006-08-30 01:20:00,149.703,149.707,149.676,149.68,410499999.0
2006-08-30 01:25:00,149.695,149.704,149.68,149.684,399200001.0
2006-08-30 01:30:00,149.679,149.709,149.668,149.688,428900000.0
2006-08-30 01:35:00,149.697,149.721,149.664,149.71,313200000.0
2006-08-30 01:40:00,149.71,149.734,149.7,149.72,482699998.0
2006-08-30 01:45:00,149.729,149.73,149.706,149.725,515799995.0
2006-08-30 01:50:00,149.727,149.757,149.695,149.725,428900000.0
2006-08-30 01:55:00,149.742,149.774,149.74,149.753,395399999.0
2006-08-30 02:00:00,149.746,149.822,149.74,149.775,570399996.0
2006-08-30 02:05:00,149.773,149.826,149.763,149.821,456899998.0
2006-08-30 02:10:00,149.831,149.85,149.817,149.843,479699999.0
2006-08-30 02:15:00,149.852,149.884,149.852,149.868,534299995.0
2006-08-30 02:20:00,149.87,149.894,149.853,149.894,501999997.0
2006-08-30 02:25:00,149.899,149.942,149.899,149.913,285699999.0
2006-08-30 02:30:00,149.91,149.93,149.892,149.912,463899998.0
2006-08-30 02:35:00,149.912,149.927,149.892,149.894,456099999.0
2006-08-30 02:40:00,149.903,149.909,149.89,149.905,444000001.0
2006-08-30 02:45:00,149.907,149.91,149.876,149.895,445099997.0
2006-08-30 02:50:00,149.89,149.896,149.859,149.881,331999999.0
2006-08-30 02:55:00,149.871,149.88,149.845,149.854,636300003.0
2006-08-30 03:00:00,149.856,149.893,149.85,149.872,452899998.0
2006-08-30 03:05:00,149.872,149.901,149.839,149.893,398099999.0
2006-08-30 03:10:00,149.877,149.911,149.877,149.905,613900001.0
2006-08-30 03:15:00,149.912,149.915,149.861,149.884,338900001.0
2006-08-30 03:20:00,149.87,149.897,149.856,149.889,523100002.0
2006-08-30 03:25:00,149.888,149.92,149.883,149.92,387699997.0
2006-08-30 03:30:00,149.915,149.938,149.905,149.906,489699999.0
2006-08-30 03:35:00,149.903,149.903,149.828,149.84,461999999.0
2006-08-30 03:40:00,149.846,149.851,149.802,149.815,399199997.0
2006-08-30 03:45:00,149.815,149.815,149.779,149.799,353100004.0
2006-08-30 03:50:00,149.805,149.82,149.789,149.793,375500000.0
2006-08-30 03:55:00,149.787,149.814,149.785,149.808,478200005.0
2006-08-30 04:00:00,149.807,149.828,149.8,149.813,375599996.0
2006-08-30 04:05:00,149.806,149.828,149.8,149.809,591399996.0
2006-08-30 04:10:00,149.815,149.833,149.815,149.832,370299998.0
2006-08-30 04:15:00,149.828,149.831,149.812,149.828,362600000.0
2006-08-30 04:20:00,149.832,149.833,149.814,149.828,415700000.0
2006-08-30 04:25:00,149.827,149.851,149.786,149.798,583899994.0
2006-08-30 04:30:00,149.803,149.812,149.78,149.783,575699995.0
2006-08-30 04:35:00,149.782,149.804,149.775,149.775,396900003.0
2006-08-30 04:40:00,149.785,149.796,149.772,149.787,270200000.0
2006-08-30 04:45:00,149.779,149.807,149.768,149.784,322900003.0
2006-08-30 04:50:00,149.779,149.806,149.776,149.785,219999996.0
2006-08-30 04:55:00,149.794,149.814,149.774,149.774,455899997.0
2006-08-30 05:00:00,149.771,149.793,149.761,149.783,518099998.0
2006-08-30 05:05:00,149.783,149.803,149.777,149.803,440299999.0
2006-08-30 05:10:00,149.794,149.818,149.788,149.817,277299997.0
2006-08-30 05:15:00,149.825,149.825,149.805,149.82,302900002.0
2006-08-30 05:20:00,149.819,149.822,149.797,149.813,362800000.0
2006-08-30 05:25:00,149.816,149.852,149.816,149.847,178499999.0
2006-08-30 05:30:00,149.846,149.86,149.838,149.856,363099997.0
2006-08-30 05:35:00,149.867,149.888,149.819,149.835,378299995.0
2006-08-30 05:40:00,149.838,149.839,149.81,149.817,445200002.0
2006-08-30 05:45:00,149.82,149.828,149.799,149.806,493400000.0
2006-08-30 05:50:00,149.812,149.821,149.8,149.819,443699995.0
2006-08-30 05:55:00,149.818,149.835,149.81,149.82,476799998.0
2006-08-30 06:00:00,149.807,149.858,149.798,149.852,371199998.0
2006-08-30 06:05:00,149.862,149.889,149.848,149.87,531999997.0
2006-08-30 06:10:00,149.873,149.879,149.855,149.87,402099997.0
2006-08-30 06:15:00,149.872,149.875,149.848,149.867,485499998.0
2006-08-30 06:20:00,149.861,149.885,149.85,149.87,346699999.0
2006-08-30 06:25:00,149.882,149.918,149.869,149.911,484599995.0
2006-08-30 06:30:00,149.91,149.924,149.901,149.918,253400000.0
2006-08-30 06:35:00,149.927,150.02,149.913,150.02,361999999.0
2006-08-30 06:40:00,150.025,150.046,149.977,149.987,538800003.0
2006-08-30 06:45:00,149.978,149.978,149.944,149.95,542899998.0
2006-08-30 06:50:00,149.954,149.973,149.95,149.965,389200001.0
2006-08-30 06:55:00,149.963,149.986,149.95,149.975,566499998.0
2006-08-30 07:00:00,149.977,150.011,149.969,150.011,426999997.0
2006-08-30 07:05:00,150.003,150.092,150.003,150.087,511300000.0
2006-08-30 07:10:00,150.098,150.098,150.045,150.066,553800003.0
2006-08-30 07:15:00,150.063,150.078,150.051,150.06,485799999.0
2006-08-30 07:20:00,150.056,150.076,150.021,150.033,402000000.0
2006-08-30 07:25:00,150.032,150.04,149.999,150.013,511400001.0
2006-08-30 07:30:00,150.012,150.03,149.993,150.015,486000001.0
2006-08-30 07:35:00,150.005,150.014,149.963,150.0,468399996.0
2006-08-30 07:40:00,149.995,150.024,149.977,150.016,414100003.0
2006-08-30 07:45:00,150.017,150.044,150.005,150.03,685199997.0
2006-08-30 07:50:00,150.023,150.051,150.009,150.028,269300003.0
2006-08-30 07:55:00,150.022,150.04,149.996,150.022,521799998.0
2006-08-30 08:00:00,150.003,150.003,149.97,149.995,500399997.0
2006-08-30 08:05:00,150.005,150.016,149.987,150.003,494400005.0
2006-08-30 08:10:00,150.009,150.014,149.99,149.998,391800003.0
2006-08-30 08:15:00,149.999,150.007,149.954,149.976,547899999.0
2006-08-30 08:20:00,149.981,149.993,149.925,149.94,568899997.0
2006-08-30 08:25:00,149.919,149.95,149.903,149.95,502400002.0
2006-08-30 08:30:00,149.939,149.951,149.921,149.921,446800001.0
2006-08-30 08:35:00,149.912,149.931,149.906,149.922,490399995.0
2006-08-30 08:40:00,149.92,149.92,149.859,149.915,470399998.0
2006-08-30 08:45:00,149.908,149.934,149.888,149.89,527900000.0
2006-08-30 08:50:00,149.907,149.974,149.907,149.956,412299998.0
2006-08-30 08:55:00,149.977,149.992,149.956,149.99,621700000.0
2006-08-30 09:00:00,149.988,150.02,149.973,149.987,396700005.0
2006-08-30 09:05:00,149.993,149.995,149.938,149.976,518300003.0
2006-08-30 09:10:00,149.961,150.014,149.949,149.985,508299995.0
2006-08-30 09:15:00,149.982,150.171,149.98,150.165,348199998.0
2006-08-30 09:20:00,150.097,150.182,150.022,150.124,536799999.0
2006-08-30 09:25:00,150.13,150.148,149.991,150.135,353399999.0
2006-08-30 09:30:00,150.14,150.214,150.14,150.214,400500000.0
2006-08-30 09:35:00,150.21,150.221,150.198,150.2,391500005.0
2006-08-30 09:40:00,150.179,150.179,150.119,150.139,554999998.0
2006-08-30 09:45:00,150.153,150.164,150.116,150.116,489000001.0
2006-08-30 09:50:00,150.117,150.15,150.107,150.115,405300001.0
2006-08-30 09:55:00,150.105,150.155,150.089,150.15,441999999.0
2006-08-30 10:00:00,150.132,150.162,150.13,150.145,498200003.0
2006-08-30 10:05:00,150.155,150.181,150.148,150.177,306200000.0
2006-08-30 10:10:00,150.187,150.187,150.141,150.164,410100000.0
2006-08-30 10:15:00,150.156,150.172,150.123,150.142,501000000.0
2006-08-30 10:20:00,150.14,150.145,150.115,150.125,491199999.0
2006-08-30 10:25:00,150.124,150.144,150.114,150.126,646299998.0
2006-08-30 10:30:00,150.13,150.136,150.09,150.101,479599997.0
2006-08-30 10:35:00,150.095,150.097,150.034,150.054,478700000.0
2006-08-30 10:40:00,150.047,150.067,150.036,150.057,570400002.0
2006-08-30 10:45:00,150.06,150.081,150.054,150.077,634399993.0
2006-08-30 10:50:00,150.08,150.103,150.065,150.103,469799999.0
2006-08-30 10:55:00,150.093,150.109,150.084,150.085,436099997.0
2006-08-30 11:00:00,150.089,150.09,150.061,150.067,458300001.0
2006-08-30 11:05:00,150.08,150.085,150.063,150.082,443099999.0
2006-08-30 11:10:00,150.074,150.114,150.063,150.105,433800001.0
2006-08-30 11:15:00,150.098,150.103,150.049,150.072,533099999.0
2006-08-30 11:20:00,150.071,150.096,150.071,150.076,561300000.0
2006-08-30 11:25:00,150.078,150.096,150.034,150.036,594999999.0
2006-08-30 11:30:00,150.043,150.065,150.02,150.053,424399992.0
2006-08-30 11:35:00,150.034,150.046,150.011,150.04,622600002.0
2006-08-30 11:40:00,150.034,150.041,150.017,150.032,562900003.0
2006-08-30 11:45:00,150.033,150.052,150.03,150.052,472799996.0
2006-08-30 11:50:00,150.044,150.068,149.979,149.982,492999996.0
2006-08-30 11:55:00,149.97,149.999,149.955,149.993,546699998.0
2006-08-30 12:00:00,149.986,150.024,149.983,149.995,549600000.0
2006-08-30 12:05:00,149.993,150.063,149.991,150.05,383600000.0
2006-08-30 12:10:00,150.06,150.06,150.024,150.046,585999997.0
2006-08-30 12:15:00,150.046,150.081,150.046,150.067,457100001.0
2006-08-30 12:20:00,150.062,150.069,150.03,150.068,381399997.0
2006-08-30 12:25:00,150.083,150.127,150.083,150.098,244499998.0
2006-08-30 12:30:00,150.093,150.112,150.047,150.112,443800003.0
2006-08-30 12:35:00,150.117,150.124,150.097,150.1,613799998.0
2006-08-30 12:40:00,150.089,150.1,150.078,150.078,413299999.0
2006-08-30 12:45:00,150.093,150.149,150.093,150.133,464800001.0
2006-08-30 12:50:00,150.142,150.145,150.095,150.109,595999998.0
2006-08-30 12:55:00,150.113,150.116,150.033,150.033,403999999.0
2006-08-30 13:00:00,150.025,150.096,150.018,150.06,411199999.0
2006-08-30 13:05:00,150.055,150.11,150.055,150.105,600300003.0
2006-08-30 13:10:00,150.1,150.128,150.092,150.128,534800004.0
2006-08-30 13:15:00,150.126,150.129,150.083,150.096,398900001.0
2006-08-30 13:20:00,150.105,150.105,150.051,150.076,334099996.0
2006-08-30 13:25:00,150.068,150.068,150.04,150.05,473000001.0
2006-08-30 13:30:00,150.049,150.067,150.043,150.067,251100000.0
2006-08-30 13:35:00,150.059,150.082,150.04,150.068,316999999.0
2006-08-30 13:40:00,150.073,150.085,150.048,150.068,483399998.0
2006-08-30 13:45:00,150.073,150.099,150.067,150.096,488900000.0
2006-08-30 13:50:00,150.078,150.102,150.078,150.09,378300003.0
2006-08-30 13:55:00,150.087,150.113,150.066,150.067,575499995.0
2006-08-30 14:00:00,150.086,150.115,150.086,150.113,551599999.0
2006-08-30 14:05:00,150.108,150.119,150.059,150.059,502600003.0
2006-08-30 14:10:00,150.063,150.083,150.017,150.03,428599999.0
2006-08-30 14:15:00,150.019,150.081,150.019,150.053,541899997.0
2006-08-30 14:20:00,150.044,150.095,150.043,150.089,648299994.0
2006-08-30 14:25:00,150.077,150.105,150.024,150.035,456600002.0
2006-08-30 14:30:00,150.051,150.117,150.035,150.081,527600001.0
2006-08-30 14:35:00,150.087,150.107,150.052,150.06,643100001.0
2006-08-30 14:40:00,150.062,150.067,150.032,150.063,430299996.0
2006-08-30 14:45:00,150.058,150.128,150.042,150.117,520800001.0
2006-08-30 14:50:00,150.127,150.147,150.127,150.141,312300001.0
2006-08-30 14:55:00,150.143,150.157,150.109,150.109,442399998.0
2006-08-30 15:00:00,150.124,150.141,150.111,150.119,375200000.0
2006-08-30 15:05:00,150.116,150.152,150.112,150.147,400099998.0
2006-08-30 15:10:00,150.143,150.168,150.131,150.151,616599998.0
2006-08-30 15:15:00,150.121,150.137,150.102,150.13,466799995.0
2006-08-30 15:20:00,150.127,150.152,150.112,150.126,422100001.0
2006-08-30 15:25:00,150.137,150.138,150.103,150.123,445899996.0
2006-08-30 15:30:00,150.123,150.127,150.102,150.106,492900002.0
2006-08-30 15:35:00,150.106,150.117,150.08,150.102,454700002.0
2006-08-30 15:40:00,150.104,150.137,150.1,150.125,548700000.0
2006-08-30 15:45:00,150.126,150.14,150.117,150.126,308100000.0
2006-08-30 15:50:00,150.128,150.178,150.118,150.15,341500000.0
2006-08-30 15:55:00,150.156,150.192,150.118,150.119,348899997.0
2006-08-30 16:00:00,150.124,150.169,150.117,150.142,333900002.0
2006-08-30 16:05:00,150.143,150.169,150.143,150.164,467099997.0
2006-08-30 16:10:00,150.157,150.202,150.138,150.188,423799999.0
2006-08-30 16:15:00,150.205,150.215,150.177,150.198,394999998.0
2006-08-30 16:20:00,150.203,150.222,150.196,150.216,370399998.0
2006-08-30 16:25:00,150.221,150.221,150.157,150.17,370799998.0
2006-08-30 16:30:00,150.174,150.198,150.148,150.162,455999999.0
2006-08-30 16:35:00,150.166,150.17,150.127,150.17,354099997.0
2006-08-30 16:40:00,150.164,150.164,150.129,150.143,393700000.0
2006-08-30 16:45:00,150.149,150.173,150.14,150.165,509000001.0
2006-08-30 16:50:00,150.175,150.185,150.155,150.178,405699998.0
2006-08-30 16:55:00,150.182,150.199,150.162,150.164,431399999.0
2006-08-30 17:00:00,150.173,150.179,150.142,150.173,498499999.0
2006-08-30 17:05:00,150.166,150.166,150.126,150.144,282700000.0
2006-08-30 17:10:00,150.138,150.151,150.104,150.122,421900000.0
2006-08-30 17:15:00,150.116,150.127,150.095,150.127,403000000.0
2006-08-30 17:20:00,150.13,150.148,150.116,150.146,415199998.0
2006-08-30 17:25:00,150.142,150.145,150.098,150.122,328499999.0
2006-08-30 17:30:00,150.125,150.134,150.06,150.07,360200000.0
2006-08-30 17:35:00,150.073,150.097,150.05,150.097,439099995.0
2006-08-30 17:40:00,150.092,150.108,150.077,150.106,517200002.0
2006-08-30 17:45:00,150.104,150.137,150.074,150.135,406000003.0
2006-08-30 17:50:00,150.14,150.144,150.122,150.144,540200001.0
2006-08-30 17:55:00,150.14,150.146,150.113,150.125,509200000.0
2006-08-30 18:00:00,150.132,150.184,150.129,150.172,6405299983.0
2006-08-30 18:05:00,150.177,150.211,150.175,150.198,7374499990.0
2006-08-30 18:10:00,150.203,150.266,150.187,150.265,5213799998.0
2006-08-30 18:15:00,150.267,150.307,150.252,150.298,5344199980.0
2006-08-30 18:20:00,150.297,150.305,150.276,150.291,6227199989.0
2006-08-30 18:25:00,150.292,150.292,150.259,150.275,4624099986.0
2006-08-30 18:30:00,150.28,150.285,150.234,150.24,5830599989.0
2006-08-30 18:35:00,150.24,150.272,150.229,150.26,2873099996.0
2006-08-30 18:40:00,150.254,150.315,150.247,150.315,3080500008.0
2006-08-30 18:45:00,150.31,150.346,150.302,150.327,2434499985.0
2006-08-30 18:50:00,150.328,150.346,150.304,150.326,4023299996.0
2006-08-30 18:55:00,150.327,150.34,150.297,150.32,3224600001.0
2006-08-30 19:00:00,150.318,150.357,150.312,150.327,2274999989.0
2006-08-30 19:05:00,150.332,150.368,150.317,150.341,4223300006.0
2006-08-30 19:10:00,150.348,150.359,150.314,150.34,1404399996.0
2006-08-30 19:15:00,150.33,150.341,150.27,150.274,2789099999.0
2006-08-30 19:20:00,150.276,150.293,150.268,150.282,2671999987.0
2006-08-30 19:25:00,150.28,150.298,150.254,150.278,3324999994.0
2006-08-30 19:30:00,150.284,150.301,150.253,150.28,3794800005.0
2006-08-30 19:35:00,150.274,150.296,150.265,150.267,2438700000.0
2006-08-30 19:40:00,150.27,150.275,150.234,150.244,2425600014.0
2006-08-30 19:45:00,150.243,150.285,150.236,150.279,1855000009.0
2006-08-30 19:50:00,150.289,150.292,150.265,150.285,2158999996.0
2006-08-30 19:55:00,150.282,150.293,150.262,150.269,2567500004.0
2006-08-30 20:00:00,150.276,150.29,150.269,150.287,1524600000.0
2006-08-30 20:05:00,150.291,150.312,150.267,150.277,2195199993.0
2006-08-30 20:10:00,150.273,150.318,150.273,150.315,2852199983.0
2006-08-30 20:15:00,150.318,150.374,150.275,150.359,1944399995.0
2006-08-30 20:20:00,150.358,150.41,150.358,150.366,1624700002.0
2006-08-30 20:25:00,150.37,150.383,150.343,150.345,3698000001.0
2006-08-30 20:30:00,150.333,150.358,150.305,150.332,5331300007.0
2006-08-30 20:35:00,150.324,150.351,150.307,150.343,2944599996.0
2006-08-30 20:40:00,150.328,150.335,150.29,150.308,3097499999.0
2006-08-30 20:45:00,150.32,150.329,150.285,150.3,3089599992.0
2006-08-30 20:50:00,150.293,150.308,150.279,150.296,2903199989.0
2006-08-30 20:55:00,150.291,150.316,150.278,150.316,4837399989.0
2006-08-30 21:00:00,150.312,150.319,150.26,150.275,4096900001.0
2006-08-30 21:05:00,150.279,150.284,150.25,150.25,2339099995.0
2006-08-30 21:10:00,150.251,150.289,150.221,150.285,2507600004.0
2006-08-30 21:15:00,150.288,150.29,150.261,150.289,3199699992.0
2006-08-30 21:20:00,150.29,150.309,150.27,150.288,4039799983.0
2006-08-30 21:25:00,150.286,150.291,150.254,150.28,1469200001.0
2006-08-30 21:30:00,150.276,150.296,150.271,150.28,1296900004.0
2006-08-30 21:35:00,150.278,150.283,150.255,150.265,1060699999.0
2006-08-30 21:40:00,150.265,150.281,150.208,150.221,1730200004.0
2006-08-30 21:45:00,150.223,150.244,150.223,150.223,1578600007.0
2006-08-30 21:50:00,150.225,150.243,150.22,150.225,588600001.0
2006-08-30 21:55:00,150.242,150.271,150.229,150.253,417500003.0
2006-08-30 22:00:00,150.249,150.257,150.238,150.238,1467699992.0
2006-08-30 22:05:00,150.232,150.257,150.222,150.252,556400003.0
2006-08-30 22:10:00,150.218,150.278,150.214,150.26,718999997.0
2006-08-30 22:15:00,150.284,150.339,150.283,150.31,638900003.0
2006-08-30 22:20:00,150.305,150.331,150.274,150.318,783899997.0
2006-08-30 22:25:00,150.318,150.327,150.25,150.291,1355999994.0
2006-08-30 22:30:00,150.289,150.296,150.236,150.27,872199996.0
2006-08-30 22:35:00,150.268,150.303,150.267,150.291,1540600004.0
2006-08-30 22:40:00,150.29,150.309,150.244,150.282,1172699997.0
2006-08-30 22:45:00,150.29,150.314,150.287,150.3,1010900002.0
2006-08-30 22:50:00,150.303,150.321,150.296,150.305,746000002.0
2006-08-30 22:55:00,150.295,150.338,150.258,150.322,713999995.0
2006-08-30 23:00:00,150.325,150.332,150.188,150.251,482900001.0
2006-08-30 23:05:00,150.259,150.293,150.204,150.285,546299995.0
2006-08-30 23:10:00,150.28,150.305,150.232,150.283,466999999.0
2006-08-30 23:15:00,150.215,150.294,150.197,150.216,448700000.0
2006-08-30 23:20:00,150.265,150.305,150.13,150.282,369400000.0
2006-08-30 23:25:00,150.258,150.273,150.245,150.273,571699998.0
2006-08-30 23:30:00,150.278,150.3,150.276,150.296,315199996.0
2006-08-30 23:35:00,150.302,150.315,150.208,150.307,475300002.0
2006-08-30 23:40:00,150.299,150.324,150.207,150.324,583199998.0
2006-08-30 23:45:00,150.28,150.361,150.275,150.322,328200003.0
2006-08-30 23:50:00,150.33,150.34,150.315,150.322,341700003.0
2006-08-30 23:55:00,150.316,150.325,150.305,150.322,444999994.0
2006-08-31 00:00:00,150.292,150.292,150.274,150.289,484100005.0
2006-08-31 00:05:00,150.293,150.31,150.272,150.301,384199998.0
2006-08-31 00:10:00,150.302,150.322,150.302,150.31,269000002.0
2006-08-31 00:15:00,150.313,150.317,150.291,150.298,350899999.0
2006-08-31 00:20:00,150.302,150.311,150.284,150.285,369899998.0
2006-08-31 00:25:00,150.28,150.322,150.273,150.29,378099994.0
2006-08-31 00:30:00,150.291,150.301,150.259,150.284,415700000.0
2006-08-31 00:35:00,150.275,150.287,150.263,150.287,453800003.0
2006-08-31 00:40:00,150.28,150.295,150.248,150.274,398399998.0
2006-08-31 00:45:00,150.277,150.295,150.259,150.284,381400004.0
2006-08-31 00:50:00,150.277,150.309,150.275,150.28,448700000.0
2006-08-31 00:55:00,150.274,150.285,150.223,150.239,406000003.0
2006-08-31 01:00:00,150.235,150.248,150.217,150.23,516500001.0
2006-08-31 01:05:00,150.235,150.246,150.202,150.212,358000001.0
2006-08-31 01:10:00,150.223,150.229,150.202,150.217,626299999.0
2006-08-31 01:15:00,150.21,150.22,150.184,150.184,577900000.0
2006-08-31 01:20:00,150.197,150.204,150.171,150.171,593300005.0
2006-08-31 01:25:00,150.188,150.207,150.184,150.194,368600001.0
2006-08-31 01:30:00,150.19,150.209,150.178,150.183,394099998.0
2006-08-31 01:35:00,150.19,150.196,150.147,150.152,436799992.0
2006-08-31 01:40:00,150.145,150.21,150.138,150.198,524199997.0
2006-08-31 01:45:00,150.195,150.212,150.073,150.073,483999995.0
2006-08-31 01:50:00,150.035,150.342,150.035,150.334,518999997.0
2006-08-31 01:55:00,150.355,150.394,150.332,150.394,300899999.0
2006-08-31 02:00:00,150.304,150.437,150.151,150.415,471899999.0
2006-08-31 02:05:00,150.395,150.459,150.385,150.445,473000003.0
2006-08-31 02:10:00,150.459,150.494,150.086,150.086,531600003.0
2006-08-31 02:15:00,150.528,150.571,150.508,150.517,580700000.0
2006-08-31 02:20:00,150.515,150.515,150.462,150.485,339499999.0
2006-08-31 02:25:00,150.48,150.518,150.477,150.51,421300000.0
2006-08-31 02:30:00,150.51,150.511,150.46,150.487,267300000.0
2006-08-31 02:35:00,150.483,150.483,150.437,150.44,391900002.0
2006-08-31 02:40:00,150.443,150.456,150.429,150.445,444499996.0
2006-08-31 02:45:00,150.445,150.471,150.433,150.466,433200000.0
2006-08-31 02:50:00,150.47,150.477,150.407,150.407,214099999.0
2006-08-31 02:55:00,150.415,150.429,150.379,150.392,573700006.0
2006-08-31 03:00:00,150.401,150.409,150.37,150.385,265799997.0
2006-08-31 03:05:00,150.386,150.386,150.344,150.344,324200000.0
2006-08-31 03:10:00,150.351,150.375,150.334,150.375,454200001.0
2006-08-31 03:15:00,150.372,150.387,150.362,150.386,285699998.0
2006-08-31 03:20:00,150.385,150.386,150.342,150.342,586399996.0
2006-08-31 03:25:00,150.342,150.369,150.339,150.362,440399999.0
2006-08-31 03:30:00,150.349,150.384,150.32,150.362,558300003.0
2006-08-31 03:35:00,150.357,150.365,150.324,150.335,213000001.0
2006-08-31 03:40:00,150.33,150.37,150.32,150.32,419799999.0
2006-08-31 03:45:00,150.332,150.334,150.288,150.308,337299996.0
2006-08-31 03:50:00,150.308,150.317,150.292,150.317,319600000.0
2006-08-31 03:55:00,150.317,150.32,150.293,150.31,406400005.0
2006-08-31 04:00:00,150.312,150.348,150.312,150.343,279700003.0
2006-08-31 04:05:00,150.338,150.344,150.302,150.338,510800002.0
2006-08-31 04:10:00,150.335,150.335,150.3,150.3,337999995.0
2006-08-31 04:15:00,150.293,150.311,150.279,150.308,425000001.0
2006-08-31 04:20:00,150.31,150.31,150.282,150.293,318599999.0
2006-08-31 04:25:00,150.287,150.328,150.287,150.308,476299997.0
2006-08-31 04:30:00,150.32,150.339,150.301,150.337,343800000.0
2006-08-31 04:35:00,150.329,150.342,150.312,150.315,254500001.0
2006-08-31 04:40:00,150.293,150.341,150.275,150.341,471500002.0
2006-08-31 04:45:00,150.338,150.362,150.321,150.359,392199996.0
2006-08-31 04:50:00,150.356,150.368,150.316,150.364,266300000.0
2006-08-31 04:55:00,150.358,150.389,150.358,150.374,478399997.0
2006-08-31 05:00:00,150.363,150.407,150.354,150.407,611399998.0
2006-08-31 05:05:00,150.405,150.482,150.399,150.47,395399998.0
2006-08-31 05:10:00,150.463,150.516,150.458,150.51,719799993.0
2006-08-31 05:15:00,150.51,150.519,150.488,150.5,353299998.0
2006-08-31 05:20:00,150.508,150.518,150.486,150.514,369699999.0
2006-08-31 05:25:00,150.507,150.549,150.496,150.519,462000003.0
2006-08-31 05:30:00,150.502,150.51,150.481,150.496,285100003.0
2006-08-31 05:35:00,150.498,150.538,150.481,150.538,412899999.0
2006-08-31 05:40:00,150.545,150.579,150.528,150.555,417200001.0
2006-08-31 05:45:00,150.543,150.556,150.52,150.541,436899999.0
2006-08-31 05:50:00,150.552,150.57,150.534,150.561,501999998.0
2006-08-31 05:55:00,150.565,150.584,150.554,150.56,530699999.0
2006-08-31 06:00:00,150.569,150.598,150.557,150.569,515299998.0
2006-08-31 06:05:00,150.577,150.577,150.548,150.564,556400005.0
2006-08-31 06:10:00,150.551,150.551,150.519,150.527,342100000.0
2006-08-31 06:15:00,150.542,150.572,150.534,150.54,350800002.0
2006-08-31 06:20:00,150.528,150.535,150.502,150.502,333999995.0
2006-08-31 06:25:00,150.496,150.496,150.446,150.45,405300002.0
2006-08-31 06:30:00,150.447,150.478,150.445,150.46,453400000.0
2006-08-31 06:35:00,150.463,150.47,150.43,150.465,356699997.0
2006-08-31 06:40:00,150.457,150.485,150.457,150.477,601200006.0
2006-08-31 06:45:00,150.483,150.533,150.468,150.494,381300002.0
2006-08-31 06:50:00,150.492,150.518,150.49,150.497,381900001.0
2006-08-31 06:55:00,150.495,150.531,150.488,150.497,449000002.0
2006-08-31 07:00:00,150.507,150.53,150.47,150.53,407599999.0
2006-08-31 07:05:00,150.518,150.575,150.501,150.556,656100005.0
2006-08-31 07:10:00,150.559,150.577,150.536,150.55,560699999.0
2006-08-31 07:15:00,150.55,150.565,150.525,150.549,406100000.0
2006-08-31 07:20:00,150.547,150.569,150.541,150.547,414299996.0
2006-08-31 07:25:00,150.539,150.557,150.533,150.549,521699995.0
2006-08-31 07:30:00,150.548,150.57,150.522,150.541,382399998.0
2006-08-31 07:35:00,150.544,150.561,150.529,150.547,362099998.0
2006-08-31 07:40:00,150.541,150.558,150.53,150.552,571499996.0
2006-08-31 07:45:00,150.54,150.54,150.487,150.487,418299996.0
2006-08-31 07:50:00,150.487,150.51,150.467,150.477,392499995.0
2006-08-31 07:55:00,150.475,150.475,150.435,150.453,433200002.0
2006-08-31 08:00:00,150.472,150.472,150.422,150.453,327499998.0
2006-08-31 08:05:00,150.462,150.466,150.426,150.441,348499998.0
2006-08-31 08:10:00,150.452,150.479,150.417,150.474,422000001.0
2006-08-31 08:15:00,150.468,150.52,150.466,150.519,403000003.0
2006-08-31 08:20:00,150.524,150.57,150.52,150.552,676000001.0
2006-08-31 08:25:00,150.548,150.555,150.497,150.555,325699995.0
2006-08-31 08:30:00,150.556,150.563,150.527,150.55,436399996.0
2006-08-31 08:35:00,150.546,150.593,150.539,150.584,554500000.0
2006-08-31 08:40:00,150.579,150.58,150.551,150.561,459899997.0
2006-08-31 08:45:00,150.437,150.601,150.254,150.593,470299999.0
2006-08-31 08:50:00,150.592,150.609,150.585,150.608,574800001.0
2006-08-31 08:55:00,150.599,150.618,150.586,150.603,602199997.0
2006-08-31 09:00:00,150.6,150.618,150.573,150.574,549099993.0
2006-08-31 09:05:00,150.572,150.575,150.509,150.535,518899998.0
2006-08-31 09:10:00,150.531,150.604,150.531,150.57,477199995.0
2006-08-31 09:15:00,150.573,150.585,150.55,150.57,433699999.0
2006-08-31 09:20:00,150.57,150.639,150.215,150.637,497999999.0
2006-08-31 09:25:00,150.637,150.683,150.254,150.661,417099999.0
2006-08-31 09:30:00,150.514,150.691,150.296,150.668,434400000.0
2006-08-31 09:35:00,150.663,150.681,150.656,150.675,354100004.0
2006-08-31 09:40:00,150.682,150.696,150.633,150.641,401699996.0
2006-08-31 09:45:00,150.645,150.67,150.626,150.638,488999997.0
2006-08-31 09:50:00,150.644,150.704,150.643,150.695,477899999.0
2006-08-31 09:55:00,150.68,150.697,150.301,150.635,515399996.0
2006-08-31 10:00:00,150.653,150.681,150.648,150.677,573100003.0
2006-08-31 10:05:00,150.682,150.694,150.657,150.682,397199998.0
2006-08-31 10:10:00,150.687,150.687,150.654,150.658,323899999.0
2006-08-31 10:15:00,150.654,150.676,150.631,150.647,396099998.0
2006-08-31 10:20:00,150.635,150.653,150.623,150.64,497099999.0
2006-08-31 10:25:00,150.641,150.655,150.631,150.655,649599998.0
2006-08-31 10:30:00,150.655,150.658,150.607,150.654,314799994.0
2006-08-31 10:35:00,150.658,150.675,150.618,150.63,524600002.0
2006-08-31 10:40:00,150.631,150.637,150.582,150.617,422000004.0
2006-08-31 10:45:00,150.614,150.627,150.583,150.599,439299999.0
2006-08-31 10:50:00,150.601,150.61,150.506,150.535,626799998.0
2006-08-31 10:55:00,150.529,150.555,150.51,150.555,483199999.0
2006-08-31 11:00:00,150.568,150.619,150.54,150.587,540499993.0
2006-08-31 11:05:00,150.588,150.588,150.514,150.584,370799996.0
2006-08-31 11:10:00,150.585,150.625,150.58,150.625,415200002.0
2006-08-31 11:15:00,150.611,150.611,150.552,150.567,427000004.0
2006-08-31 11:20:00,150.563,150.573,150.55,150.55,433100000.0
2006-08-31 11:25:00,150.551,150.56,150.472,150.475,528299998.0
2006-08-31 11:30:00,150.467,150.467,150.421,150.431,409200001.0
2006-08-31 11:35:00,150.429,150.486,150.429,150.475,422599999.0
2006-08-31 11:40:00,150.459,150.467,150.435,150.46,453199994.0
2006-08-31 11:45:00,150.458,150.472,150.437,150.472,450800000.0
2006-08-31 11:50:00,150.458,150.511,150.429,150.508,429200004.0
2006-08-31 11:55:00,150.519,150.524,150.451,150.456,627000007.0
2006-08-31 12:00:00,150.445,150.453,150.42,150.447,479800004.0
2006-08-31 12:05:00,150.442,150.467,150.41,150.461,606899995.0
2006-08-31 12:10:00,150.473,150.52,150.458,150.513,445599996.0
2006-08-31 12:15:00,150.509,150.557,150.509,150.526,471300003.0
2006-08-31 12:20:00,150.517,150.569,150.515,150.566,527299991.0
2006-08-31 12:25:00,150.552,150.562,150.521,150.534,503300002.0
2006-08-31 12:30:00,150.536,150.556,150.525,150.538,510099997.0
2006-08-31 12:35:00,150.542,150.585,150.542,150.569,253499996.0
2006-08-31 12:40:00,150.567,150.567,150.495,150.502,374599999.0
2006-08-31 12:45:00,150.516,150.524,150.489,150.505,430199994.0
2006-08-31 12:50:00,150.511,150.545,150.501,150.54,369199999.0
2006-08-31 12:55:00,150.542,150.569,150.531,150.54,581999998.0
2006-08-31 13:00:00,150.544,150.571,150.538,150.54,434400003.0
2006-08-31 13:05:00,150.529,150.602,150.529,150.599,373800002.0
2006-08-31 13:10:00,150.598,150.618,150.594,150.601,533600000.0
2006-08-31 13:15:00,150.596,150.6,150.542,150.545,462799999.0
2006-08-31 13:20:00,150.556,150.565,150.545,150.565,408200004.0
2006-08-31 13:25:00,150.557,150.558,150.524,150.531,367800000.0
2006-08-31 13:30:00,150.527,150.578,150.518,150.576,539599998.0
2006-08-31 13:35:00,150.567,150.587,150.557,150.572,501400002.0
2006-08-31 13:40:00,150.573,150.656,150.569,150.653,467000000.0
2006-08-31 13:45:00,150.639,150.651,150.582,150.621,667300011.0
2006-08-31 13:50:00,150.612,150.63,150.58,150.603,417600000.0
2006-08-31 13:55:00,150.613,150.622,150.582,150.588,311700000.0
2006-08-31 14:00:00,150.596,150.61,150.559,150.575,768400003.0
2006-08-31 14:05:00,150.573,150.594,150.536,150.537,579299994.0
2006-08-31 14:10:00,150.537,150.567,150.521,150.546,476799998.0
2006-08-31 14:15:00,150.525,150.582,150.517,150.566,453400001.0
2006-08-31 14:20:00,150.566,150.566,150.523,150.551,498199996.0
2006-08-31 14:25:00,150.54,150.549,150.438,150.456,577699992.0
2006-08-31 14:30:00,150.458,150.598,150.452,150.531,488999999.0
2006-08-31 14:35:00,150.548,150.679,150.548,150.642,628699997.0
2006-08-31 14:40:00,150.648,150.683,150.635,150.658,530700005.0
2006-08-31 14:45:00,150.654,150.658,150.622,150.627,475399995.0
2006-08-31 14:50:00,150.632,150.639,150.538,150.538,573099999.0
2006-08-31 14:55:00,150.505,150.594,150.505,150.554,472799998.0
2006-08-31 15:00:00,150.557,150.581,150.523,150.551,297699997.0
2006-08-31 15:05:00,150.563,150.626,150.563,150.624,352600003.0
2006-08-31 15:10:00,150.634,150.672,150.634,150.643,536100002.0
2006-08-31 15:15:00,150.638,150.645,150.596,150.599,548000002.0
2006-08-31 15:20:00,150.59,150.598,150.545,150.545,420299998.0
2006-08-31 15:25:00,150.547,150.557,150.507,150.507,591399993.0
2006-08-31 15:30:00,150.487,150.499,150.451,150.49,535399997.0
2006-08-31 15:35:00,150.5,150.512,150.466,150.466,485300000.0
2006-08-31 15:40:00,150.466,150.466,150.287,150.308,487299997.0
2006-08-31 15:45:00,150.322,150.37,150.283,150.347,331300001.0
2006-08-31 15:50:00,150.363,150.37,150.317,150.317,397800001.0
2006-08-31 15:55:00,150.322,150.335,150.262,150.273,470999998.0
2006-08-31 16:00:00,150.258,150.295,150.17,150.2,364499995.0
2006-08-31 16:05:00,150.21,150.236,150.175,150.229,651099994.0
2006-08-31 16:10:00,150.23,150.294,150.217,150.293,573099998.0
2006-08-31 16:15:00,150.299,150.331,150.281,150.33,381500000.0
2006-08-31 16:20:00,150.347,150.402,150.306,150.393,559900002.0
2006-08-31 16:25:00,150.404,150.416,150.197,150.216,425100003.0
2006-08-31 16:30:00,150.197,150.275,150.172,150.235,477700002.0
2006-08-31 16:35:00,150.235,150.263,150.201,150.26,506500003.0
2006-08-31 16:40:00,150.247,150.247,150.158,150.169,592100001.0
2006-08-31 16:45:00,150.176,150.176,150.123,150.127,639300001.0
2006-08-31 16:50:00,150.131,150.154,150.112,150.119,338600003.0
2006-08-31 16:55:00,150.122,150.136,150.084,150.096,528800001.0
2006-08-31 17:00:00,150.105,150.115,150.055,150.096,727000006.0
2006-08-31 17:05:00,150.096,150.158,150.096,150.135,535299999.0
2006-08-31 17:10:00,150.129,150.161,150.111,150.16,452999998.0
2006-08-31 17:15:00,150.159,150.222,150.141,150.216,671999999.0
2006-08-31 17:20:00,150.213,150.245,150.185,150.206,371499998.0
2006-08-31 17:25:00,150.203,150.203,150.127,150.14,420199997.0
2006-08-31 17:30:00,150.137,150.137,150.047,150.095,515599997.0
2006-08-31 17:35:00,150.12,150.129,150.098,150.123,422600001.0
2006-08-31 17:40:00,150.12,150.159,150.109,150.158,448400002.0
2006-08-31 17:45:00,150.158,150.158,150.097,150.12,580999996.0
2006-08-31 17:50:00,150.124,150.131,150.055,150.096,481099997.0
2006-08-31 17:55:00,150.095,150.117,150.062,150.107,480199997.0
2006-08-31 18:00:00,150.108,150.185,150.108,150.18,5993299981.0
2006-08-31 18:05:00,150.183,150.212,150.157,150.19,6825900019.0
2006-08-31 18:10:00,150.193,150.242,150.177,150.235,5046399980.0
2006-08-31 18:15:00,150.23,150.23,150.184,150.197,4871099996.0
2006-08-31 18:20:00,150.191,150.207,150.154,150.168,6689499979.0
2006-08-31 18:25:00,150.172,150.196,150.159,150.184,4346600009.0
2006-08-31 18:30:00,150.18,150.18,150.143,150.165,5211299997.0
2006-08-31 18:35:00,150.168,150.188,150.136,150.18,2917199997.0
2006-08-31 18:40:00,150.17,150.175,150.126,150.171,2898799993.0
2006-08-31 18:45:00,150.167,150.192,150.145,150.171,2456799990.0
2006-08-31 18:50:00,150.177,150.194,150.152,150.158,3775599986.0
2006-08-31 18:55:00,150.156,150.18,150.15,150.161,3386700011.0
2006-08-31 19:00:00,150.16,150.189,150.124,150.14,2154799996.0
2006-08-31 19:05:00,150.145,150.174,150.13,150.133,3923099983.0
2006-08-31 19:10:00,150.137,150.161,150.125,150.15,1427099995.0
2006-08-31 19:15:00,150.145,150.156,150.114,150.114,2769199999.0
2006-08-31 19:20:00,150.114,150.12,150.087,150.098,2711100006.0
2006-08-31 19:25:00,150.1,150.113,150.09,150.104,3250600005.0
2006-08-31 19:30:00,150.11,150.191,150.108,150.172,3824899996.0
2006-08-31 19:35:00,150.16,150.217,150.16,150.205,2614799993.0
2006-08-31 19:40:00,150.21,150.215,150.18,150.182,2524199992.0
2006-08-31 19:45:00,150.181,150.207,150.151,150.154,1774399990.0
2006-08-31 19:50:00,150.152,150.233,150.145,150.233,2014299996.0
2006-08-31 19:55:00,150.233,150.253,150.192,150.246,2308099992.0
2006-08-31 20:00:00,150.256,150.267,150.212,150.267,1478699998.0
2006-08-31 20:05:00,150.261,150.284,150.239,150.274,2678400001.0
2006-08-31 20:10:00,150.28,150.302,150.262,150.28,2683499998.0
2006-08-31 20:15:00,150.281,150.301,150.259,150.285,2105199993.0
2006-08-31 20:20:00,150.289,150.347,150.289,150.332,1917600001.0
2006-08-31 20:25:00,150.332,150.359,150.329,150.35,3754900007.0
2006-08-31 20:30:00,150.336,150.348,150.313,150.333,5143199979.0
2006-08-31 20:35:00,150.337,150.368,150.332,150.341,3018899984.0
2006-08-31 20:40:00,150.337,150.378,150.314,150.35,2906300002.0
2006-08-31 20:45:00,150.358,150.373,150.347,150.373,3115299992.0
2006-08-31 20:50:00,150.367,150.385,150.329,150.385,2881200008.0
2006-08-31 20:55:00,150.374,150.383,150.281,150.294,4886999981.0
2006-08-31 21:00:00,150.301,150.335,150.286,150.291,3362099999.0
2006-08-31 21:05:00,150.29,150.295,150.258,150.278,2349299987.0
2006-08-31 21:10:00,150.279,150.297,150.256,150.283,2405899999.0
2006-08-31 21:15:00,150.283,150.304,150.266,150.28,3086900002.0
2006-08-31 21:20:00,150.277,150.281,150.248,150.25,3763599997.0
2006-08-31 21:25:00,150.257,150.274,150.238,150.265,1580099999.0
2006-08-31 21:30:00,150.261,150.282,150.252,150.282,1633199992.0
2006-08-31 21:35:00,150.282,150.301,150.24,150.251,956500000.0
2006-08-31 21:40:00,150.28,150.292,150.259,150.285,1581799998.0
2006-08-31 21:45:00,150.291,150.317,150.279,150.29,1945299995.0
2006-08-31 21:50:00,150.305,150.378,150.276,150.372,557300002.0
2006-08-31 21:55:00,150.38,150.4,150.365,150.383,361399999.0
2006-08-31 22:00:00,150.384,150.402,150.368,150.384,1364199992.0
2006-08-31 22:05:00,150.375,150.398,150.37,150.371,623000002.0
2006-08-31 22:10:00,150.381,150.418,150.38,150.401,701100000.0
2006-08-31 22:15:00,150.4,150.425,150.395,150.42,514500003.0
2006-08-31 22:20:00,150.412,150.428,150.406,150.423,662699998.0
2006-08-31 22:25:00,150.425,150.428,150.4,150.427,1117999996.0
2006-08-31 22:30:00,150.418,150.418,150.386,150.408,1008799996.0
2006-08-31 22:35:00,150.412,150.434,150.411,150.415,1361599999.0
2006-08-31 22:40:00,150.415,150.424,150.4,150.402,1108199997.0
2006-08-31 22:45:00,150.405,150.423,150.389,150.418,1062400005.0
2006-08-31 22:50:00,150.41,150.43,150.39,150.42,878100001.0
2006-08-31 22:55:00,150.419,150.432,150.385,150.395,648100002.0
2006-08-31 23:00:00,150.41,150.418,150.321,150.371,508899998.0
2006-08-31 23:05:00,150.321,150.379,150.316,150.367,536599997.0
2006-08-31 23:10:00,150.355,150.375,150.298,150.318,542200001.0
2006-08-31 23:15:00,150.312,150.335,150.258,150.272,543999999.0
2006-08-31 23:20:00,150.27,150.302,150.216,150.302,758699993.0
2006-08-31 23:25:00,150.25,150.319,150.25,150.29,618100000.0
2006-08-31 23:30:00,150.299,150.342,150.258,150.32,480200002.0
2006-08-31 23:35:00,150.401,150.401,150.281,150.347,334999999.0
2006-08-31 23:40:00,150.36,150.377,150.346,150.346,472999995.0
2006-08-31 23:45:00,150.337,150.37,150.305,150.339,293999999.0
2006-08-31 23:50:00,150.34,150.34,150.236,150.266,444700002.0
2006-08-31 23:55:00,150.28,150.308,150.273,150.298,369900000.0
2006-09-01 00:00:00,150.28,150.325,150.28,150.325,381499998.0
2006-09-01 00:05:00,150.319,150.362,150.265,150.352,394400002.0
2006-09-01 00:10:00,150.35,150.367,150.237,150.347,319800001.0
2006-09-01 00:15:00,150.34,150.34,150.266,150.295,411700000.0
2006-09-01 00:20:00,150.303,150.345,150.301,150.332,480999995.0
2006-09-01 00:25:00,150.356,150.378,150.334,150.334,291100001.0
2006-09-01 00:30:00,150.32,150.335,150.312,150.323,369899999.0
2006-09-01 00:35:00,150.325,150.342,150.312,150.319,484699999.0
2006-09-01 00:40:00,150.31,150.33,150.274,150.328,377399999.0
2006-09-01 00:45:00,150.33,150.335,150.303,150.305,301099999.0
2006-09-01 00:50:00,150.293,150.312,150.29,150.299,373699996.0
2006-09-01 00:55:00,150.292,150.307,150.28,150.288,488499996.0
2006-09-01 01:00:00,150.284,150.291,150.269,150.289,513799999.0
2006-09-01 01:05:00,150.285,150.305,150.255,150.296,271100004.0
2006-09-01 01:10:00,150.299,150.318,150.268,150.268,627500004.0
2006-09-01 01:15:00,150.28,150.31,150.28,150.302,571200003.0
2006-09-01 01:20:00,150.308,150.329,150.291,150.312,446699998.0
2006-09-01 01:25:00,150.328,150.335,150.294,150.321,291299998.0
2006-09-01 01:30:00,150.32,150.377,150.3,150.342,646799996.0
2006-09-01 01:35:00,150.351,150.398,150.349,150.36,486699992.0
2006-09-01 01:40:00,150.363,150.389,150.358,150.378,502700004.0
2006-09-01 01:45:00,150.377,150.382,150.363,150.37,383499997.0
2006-09-01 01:50:00,150.362,150.375,150.32,150.32,374300004.0
2006-09-01 01:55:00,150.334,150.367,150.322,150.367,422599997.0
2006-09-01 02:00:00,150.375,150.429,150.349,150.413,470800000.0
2006-09-01 02:05:00,150.401,150.436,150.401,150.415,333100003.0
2006-09-01 02:10:00,150.418,150.433,150.392,150.413,396900001.0
2006-09-01 02:15:00,150.428,150.452,150.417,150.433,515899994.0
2006-09-01 02:20:00,150.436,150.436,150.401,150.415,312000000.0
2006-09-01 02:25:00,150.402,150.404,150.349,150.36,369599997.0
2006-09-01 02:30:00,150.359,150.395,150.357,150.395,363400000.0
2006-09-01 02:35:00,150.392,150.401,150.371,150.391,407999999.0
2006-09-01 02:40:00,150.392,150.395,150.351,150.39,602299997.0
2006-09-01 02:45:00,150.375,150.384,150.345,150.345,395800006.0
2006-09-01 02:50:00,150.334,150.362,150.285,150.298,463100001.0
2006-09-01 02:55:00,150.31,150.349,150.3,150.312,412799999.0
2006-09-01 03:00:00,150.306,150.33,150.285,150.285,468300000.0
2006-09-01 03:05:00,150.29,150.322,150.283,150.313,555099995.0
2006-09-01 03:10:00,150.32,150.324,150.296,150.305,552699993.0
2006-09-01 03:15:00,150.294,150.318,150.276,150.291,368499994.0
2006-09-01 03:20:00,150.289,150.322,150.28,150.312,388000002.0
2006-09-01 03:25:00,150.31,150.323,150.275,150.305,443500001.0
2006-09-01 03:30:00,150.29,150.308,150.231,150.271,520099996.0
2006-09-01 03:35:00,150.262,150.273,150.217,150.222,615199998.0
2006-09-01 03:40:00,150.217,150.217,150.142,150.155,570099999.0
2006-09-01 03:45:00,150.158,150.18,150.128,150.128,364299997.0
2006-09-01 03:50:00,150.128,150.128,150.063,150.069,375200000.0
2006-09-01 03:55:00,150.068,150.095,150.056,150.092,353400004.0
2006-09-01 04:00:00,150.082,150.082,150.032,150.074,631399993.0
2006-09-01 04:05:00,150.077,150.078,150.026,150.03,543999998.0
2006-09-01 04:10:00,150.039,150.039,150.015,150.02,360100007.0
2006-09-01 04:15:00,150.013,150.015,149.97,150.002,407600003.0
2006-09-01 04:20:00,149.998,150.028,149.962,150.025,608300004.0
2006-09-01 04:25:00,150.017,150.031,149.94,149.94,514199999.0
2006-09-01 04:30:00,149.949,149.965,149.933,149.94,394100001.0
2006-09-01 04:35:00,149.937,149.944,149.921,149.93,306399999.0
2006-09-01 04:40:00,149.925,149.925,149.864,149.894,427699998.0
2006-09-01 04:45:00,149.893,149.941,149.891,149.924,448100002.0
2006-09-01 04:50:00,149.917,149.968,149.917,149.942,541299998.0
2006-09-01 04:55:00,149.941,149.972,149.941,149.961,380299999.0
2006-09-01 05:00:00,149.96,149.983,149.955,149.98,578899995.0
2006-09-01 05:05:00,149.981,150.005,149.969,150.005,370399999.0
2006-09-01 05:10:00,149.995,150.028,149.984,149.984,546099998.0
2006-09-01 05:15:00,149.982,150.01,149.978,150.002,381100005.0
2006-09-01 05:20:00,150.007,150.007,149.963,149.991,503199999.0
2006-09-01 05:25:00,149.99,150.022,149.98,150.022,283099999.0
2006-09-01 05:30:00,150.024,150.036,150.011,150.022,281299998.0
2006-09-01 05:35:00,150.023,150.036,150.009,150.024,555700001.0
2006-09-01 05:40:00,150.02,150.032,149.972,150.028,487799999.0
2006-09-01 05:45:00,150.03,150.054,150.025,150.046,430699998.0
2006-09-01 05:50:00,150.048,150.067,150.042,150.065,332299999.0
2006-09-01 05:55:00,150.069,150.083,150.053,150.079,486200001.0
2006-09-01 06:00:00,150.071,150.107,150.07,150.083,374400003.0
2006-09-01 06:05:00,150.087,150.115,150.079,150.109,448399996.0
2006-09-01 06:10:00,150.098,150.135,150.093,150.13,456499996.0
2006-09-01 06:15:00,150.132,150.133,150.113,150.125,344700001.0
2006-09-01 06:20:00,150.115,150.126,150.082,150.115,391199997.0
2006-09-01 06:25:00,150.127,150.145,150.111,150.134,279499999.0
2006-09-01 06:30:00,150.127,150.127,150.088,150.097,439999996.0
2006-09-01 06:35:00,150.106,150.123,150.089,150.112,390500001.0
2006-09-01 06:40:00,150.1,150.105,150.071,150.072,426499997.0
2006-09-01 06:45:00,150.074,150.082,150.067,150.07,285300001.0
2006-09-01 06:50:00,150.072,150.122,150.068,150.113,396800001.0
2006-09-01 06:55:00,150.114,150.134,150.107,150.117,420700004.0
2006-09-01 07:00:00,150.123,150.123,150.067,150.102,632799997.0
2006-09-01 07:05:00,150.093,150.14,150.093,150.137,522599998.0
2006-09-01 07:10:00,150.147,150.153,150.132,150.141,405600002.0
2006-09-01 07:15:00,150.138,150.174,150.138,150.154,323199999.0
2006-09-01 07:20:00,150.155,150.211,150.154,150.211,537200005.0
2006-09-01 07:25:00,150.198,150.199,150.146,150.16,446799999.0
2006-09-01 07:30:00,150.168,150.198,150.168,150.197,461099994.0
2006-09-01 07:35:00,150.194,150.194,150.165,150.17,444599997.0
2006-09-01 07:40:00,150.168,150.202,150.168,150.202,388200000.0
2006-09-01 07:45:00,150.194,150.221,150.181,150.2,279799999.0
2006-09-01 07:50:00,150.207,150.238,150.201,150.213,432099998.0
2006-09-01 07:55:00,150.23,150.27,150.22,150.259,417899997.0
2006-09-01 08:00:00,150.255,150.272,150.227,150.266,465700000.0
2006-09-01 08:05:00,150.269,150.284,150.263,150.28,398899999.0
2006-09-01 08:10:00,150.284,150.284,150.253,150.267,345700002.0
2006-09-01 08:15:00,150.261,150.277,150.233,150.265,333500004.0
2006-09-01 08:20:00,150.253,150.293,150.253,150.285,683900004.0
2006-09-01 08:25:00,150.279,150.287,150.243,150.25,452299997.0
2006-09-01 08:30:00,150.247,150.253,150.214,150.248,558300003.0
2006-09-01 08:35:00,150.241,150.258,150.214,150.228,534499999.0
2006-09-01 08:40:00,150.227,150.229,150.156,150.165,586600001.0
2006-09-01 08:45:00,150.16,150.199,150.147,150.193,582199997.0
2006-09-01 08:50:00,150.2,150.22,150.191,150.196,415700000.0
2006-09-01 08:55:00,150.198,150.22,150.176,150.192,581099995.0
2006-09-01 09:00:00,150.193,150.196,150.139,150.143,392899994.0
2006-09-01 09:05:00,150.138,150.167,150.125,150.135,506899998.0
2006-09-01 09:10:00,150.113,150.121,150.088,150.092,451400002.0
2006-09-01 09:15:00,150.093,150.121,150.093,150.109,497800000.0
2006-09-01 09:20:00,150.103,150.116,150.089,150.106,593200005.0
2006-09-01 09:25:00,150.101,150.17,150.091,150.156,597500000.0
2006-09-01 09:30:00,150.157,150.173,150.141,150.158,387400001.0
2006-09-01 09:35:00,150.155,150.162,150.133,150.14,460499996.0
2006-09-01 09:40:00,150.139,150.173,150.137,150.142,525599998.0
2006-09-01 09:45:00,150.148,150.17,150.148,150.16,552800000.0
2006-09-01 09:50:00,150.172,150.256,150.172,150.23,465199997.0
2006-09-01 09:55:00,150.225,150.273,150.215,150.27,482399997.0
2006-09-01 10:00:00,150.266,150.31,150.265,150.278,314700001.0
2006-09-01 10:05:00,150.272,150.278,150.242,150.253,592799997.0
2006-09-01 10:10:00,150.255,150.265,150.227,150.252,451699995.0
2006-09-01 10:15:00,150.259,150.275,150.235,150.269,568299998.0
2006-09-01 10:20:00,150.269,150.295,150.261,150.263,572899999.0
2006-09-01 10:25:00,150.269,150.284,150.252,150.278,456999999.0
2006-09-01 10:30:00,150.287,150.319,150.273,150.316,554699998.0
2006-09-01 10:35:00,150.323,150.388,150.323,150.385,441399998.0
2006-09-01 10:40:00,150.385,150.435,150.371,150.387,439699997.0
2006-09-01 10:45:00,150.389,150.43,150.389,150.407,443199995.0
2006-09-01 10:50:00,150.407,150.449,150.399,150.435,546300003.0
2006-09-01 10:55:00,150.435,150.443,150.408,150.422,328799997.0
2006-09-01 11:00:00,150.435,150.435,150.396,150.402,455899999.0
2006-09-01 11:05:00,150.413,150.427,150.402,150.403,479900003.0
2006-09-01 11:10:00,150.394,150.422,150.383,150.422,426100001.0
2006-09-01 11:15:00,150.415,150.425,150.387,150.392,628800002.0
2006-09-01 11:20:00,150.385,150.401,150.382,150.389,539699997.0
2006-09-01 11:25:00,150.387,150.404,150.37,150.39,527799996.0
2006-09-01 11:30:00,150.385,150.389,150.332,150.337,512600006.0
2006-09-01 11:35:00,150.333,150.351,150.32,150.35,375499999.0
2006-09-01 11:40:00,150.343,150.353,150.326,150.345,452999996.0
2006-09-01 11:45:00,150.345,150.36,150.333,150.355,521400001.0
2006-09-01 11:50:00,150.344,150.359,150.321,150.351,387599999.0
2006-09-01 11:55:00,150.353,150.356,150.285,150.29,498500004.0
2006-09-01 12:00:00,150.322,150.343,150.315,150.332,514199998.0
2006-09-01 12:05:00,150.327,150.333,150.305,150.317,427700000.0
2006-09-01 12:10:00,150.327,150.372,150.315,150.355,433300000.0
2006-09-01 12:15:00,150.358,150.375,150.342,150.358,540800000.0
2006-09-01 12:20:00,150.349,150.349,150.312,150.312,399199999.0
2006-09-01 12:25:00,150.31,150.34,150.294,150.313,470900001.0
2006-09-01 12:30:00,150.311,150.326,150.286,150.313,522199997.0
2006-09-01 12:35:00,150.323,150.375,150.323,150.357,406500000.0
2006-09-01 12:40:00,150.355,150.387,150.345,150.383,373299997.0
2006-09-01 12:45:00,150.38,150.381,150.359,150.363,444299993.0
2006-09-01 12:50:00,150.365,150.372,150.34,150.349,616099993.0
2006-09-01 12:55:00,150.363,150.369,150.315,150.327,632600004.0
2006-09-01 13:00:00,150.326,150.345,150.313,150.333,285300001.0
2006-09-01 13:05:00,150.333,150.36,150.321,150.35,313299996.0
2006-09-01 13:10:00,150.34,150.344,150.273,150.286,428799998.0
2006-09-01 13:15:00,150.277,150.3,150.262,150.285,515900000.0
2006-09-01 13:20:00,150.284,150.344,150.281,150.324,474200005.0
2006-09-01 13:25:00,150.322,150.353,150.312,150.338,489100003.0
2006-09-01 13:30:00,150.34,150.39,150.334,150.39,454600004.0
2006-09-01 13:35:00,150.388,150.402,150.335,150.335,503999993.0
2006-09-01 13:40:00,150.318,150.333,150.297,150.314,459200000.0
2006-09-01 13:45:00,150.325,150.368,150.325,150.349,456800001.0
2006-09-01 13:50:00,150.333,150.385,150.333,150.361,353899998.0
2006-09-01 13:55:00,150.358,150.377,150.336,150.357,309099999.0
2006-09-01 14:00:00,150.365,150.39,150.303,150.304,548999995.0
2006-09-01 14:05:00,150.303,150.318,150.261,150.306,516800005.0
2006-09-01 14:10:00,150.296,150.307,150.261,150.286,657800001.0
2006-09-01 14:15:00,150.276,150.287,150.23,150.261,464500004.0
2006-09-01 14:20:00,150.269,150.339,150.22,150.235,540099999.0
2006-09-01 14:25:00,150.247,150.33,150.082,150.108,362099995.0
2006-09-01 14:30:00,150.126,150.324,149.968,150.131,482500003.0
2006-09-01 14:35:00,150.151,150.199,150.135,150.177,463199999.0
2006-09-01 14:40:00,150.184,150.186,150.085,150.093,632199998.0
2006-09-01 14:45:00,150.092,150.109,150.066,150.07,377999993.0
2006-09-01 14:50:00,150.074,150.077,149.906,149.963,365999998.0
2006-09-01 14:55:00,149.953,149.953,149.697,149.71,762600004.0
2006-09-01 15:00:00,149.73,149.732,149.661,149.685,506199999.0
2006-09-01 15:05:00,149.672,149.687,149.644,149.645,403599996.0
2006-09-01 15:10:00,149.648,149.752,149.648,149.727,628900002.0
2006-09-01 15:15:00,149.701,149.776,149.701,149.743,467699998.0
2006-09-01 15:20:00,149.743,149.811,149.727,149.802,529700003.0
2006-09-01 15:25:00,149.811,149.828,149.789,149.804,551700004.0
2006-09-01 15:30:00,149.802,149.855,149.799,149.855,364499998.0
2006-09-01 15:35:00,149.875,149.912,149.875,149.876,433100000.0
2006-09-01 15:40:00,149.87,149.873,149.814,149.845,527100001.0
2006-09-01 15:45:00,149.849,149.909,149.802,149.901,522700000.0
2006-09-01 15:50:00,149.905,149.905,149.833,149.845,363100000.0
2006-09-01 15:55:00,149.847,149.875,149.829,149.837,551600004.0
2006-09-01 16:00:00,149.824,150.024,149.811,150.009,603500002.0
2006-09-01 16:05:00,150.022,150.105,149.998,150.105,359399996.0
2006-09-01 16:10:00,150.107,150.118,149.975,150.003,316699999.0
2006-09-01 16:15:00,150.02,150.046,149.982,149.989,422200000.0
2006-09-01 16:20:00,149.997,150.009,149.967,149.988,494099999.0
2006-09-01 16:25:00,150.001,150.041,150.001,150.032,442999996.0
2006-09-01 16:30:00,150.045,150.096,150.029,150.066,719399991.0
2006-09-01 16:35:00,150.065,150.131,150.05,150.128,464399998.0
2006-09-01 16:40:00,150.122,150.157,150.109,150.135,470000002.0
2006-09-01 16:45:00,150.132,150.198,150.12,150.19,411400000.0
2006-09-01 16:50:00,150.196,150.196,150.13,150.163,437400001.0
2006-09-01 16:55:00,150.161,150.217,150.161,150.173,350800000.0
2006-09-01 17:00:00,150.19,150.203,150.139,150.162,471800004.0
2006-09-01 17:05:00,150.155,150.18,150.112,150.115,500200000.0
2006-09-01 17:10:00,150.109,150.171,150.106,150.171,349399997.0
2006-09-01 17:15:00,150.166,150.204,150.148,150.178,449700000.0
2006-09-01 17:20:00,150.181,150.213,150.181,150.202,343099996.0
2006-09-01 17:25:00,150.205,150.205,150.145,150.161,372400000.0
2006-09-01 17:30:00,150.155,150.187,150.143,150.186,457200005.0
2006-09-01 17:35:00,150.189,150.281,150.166,150.281,395899997.0
2006-09-01 17:40:00,150.27,150.287,150.264,150.272,623200006.0
2006-09-01 17:45:00,150.271,150.271,150.213,150.22,473600003.0
2006-09-01 17:50:00,150.228,150.257,150.21,150.257,648000001.0
2006-09-01 17:55:00,150.256,150.377,150.253,150.37,469299997.0
2006-09-01 18:00:00,150.374,150.473,150.368,150.426,6511199994.0
2006-09-01 18:05:00,150.421,150.439,150.383,150.39,8045699976.0
2006-09-01 18:10:00,150.385,150.388,150.312,150.329,5233199986.0
2006-09-01 18:15:00,150.327,150.415,150.314,150.407,4890999998.0
2006-09-01 18:20:00,150.394,150.432,150.296,150.298,6282000012.0
2006-09-01 18:25:00,150.297,150.319,150.287,150.293,4097399990.0
2006-09-01 18:30:00,150.286,150.317,150.259,150.304,5524499994.0
2006-09-01 18:35:00,150.311,150.327,150.287,150.32,2948300005.0
2006-09-01 18:40:00,150.314,150.329,150.298,150.305,2644299995.0
2006-09-01 18:45:00,150.31,150.324,150.26,150.262,2172099997.0
2006-09-01 18:50:00,150.263,150.277,150.247,150.254,3562799981.0
2006-09-01 18:55:00,150.256,150.309,150.256,150.3,3428599989.0
2006-09-01 19:00:00,150.293,150.308,150.247,150.26,1994300000.0
2006-09-01 19:05:00,150.262,150.268,150.219,150.229,3967899984.0
2006-09-01 19:10:00,150.237,150.25,150.213,150.217,1408299998.0
2006-09-01 19:15:00,150.217,150.257,150.214,150.24,2632200005.0
2006-09-01 19:20:00,150.245,150.298,150.233,150.283,2508099992.0
2006-09-01 19:25:00,150.279,150.29,150.242,150.242,3169500000.0
2006-09-01 19:30:00,150.242,150.264,150.237,150.255,3801799981.0
2006-09-01 19:35:00,150.252,150.262,150.243,150.25,2190099990.0
2006-09-01 19:40:00,150.255,150.305,150.231,150.286,2486099995.0
2006-09-01 19:45:00,150.281,150.29,150.235,150.252,1886299995.0
2006-09-01 19:50:00,150.251,150.266,150.245,150.255,2145200002.0
2006-09-01 19:55:00,150.255,150.265,150.242,150.25,2504300007.0
2006-09-01 20:00:00,150.25,150.274,150.222,150.259,1790899994.0
2006-09-01 20:05:00,150.261,150.29,150.229,150.28,2406099997.0
2006-09-01 20:10:00,150.278,150.301,150.269,150.291,2876299991.0
2006-09-01 20:15:00,150.29,150.298,150.259,150.293,2045399990.0
2006-09-01 20:20:00,150.297,150.308,150.246,150.308,1759899995.0
2006-09-01 20:25:00,150.309,150.314,150.265,150.287,3747299995.0
2006-09-01 20:30:00,150.287,150.314,150.27,150.295,4978399977.0
2006-09-01 20:35:00,150.297,150.297,150.272,150.29,3104200004.0
2006-09-01 20:40:00,150.285,150.295,150.262,150.279,2794099993.0
2006-09-01 20:45:00,150.285,150.294,150.26,150.292,3049199998.0
2006-09-01 20:50:00,150.29,150.319,150.287,150.315,2746199997.0
2006-09-01 20:55:00,150.304,150.308,150.269,150.273,5312199985.0
2006-09-01 21:00:00,150.278,150.32,150.278,150.292,4169499992.0
2006-09-01 21:05:00,150.288,150.292,150.257,150.29,2155800002.0
2006-09-01 21:10:00,150.27,150.291,150.251,150.26,2597899995.0
2006-09-01 21:15:00,150.262,150.277,150.245,150.261,3546299991.0
2006-09-01 21:20:00,150.261,150.298,150.248,150.26,3742199999.0
2006-09-01 21:25:00,150.269,150.319,150.257,150.319,1432599990.0
2006-09-01 21:30:00,150.319,150.325,150.285,150.296,1539399987.0
2006-09-01 21:35:00,150.295,150.296,150.26,150.288,1050599993.0
2006-09-01 21:40:00,150.29,150.305,150.272,150.279,1718199996.0
2006-09-01 21:45:00,150.28,150.31,150.272,150.301,1347099989.0
2006-09-01 21:50:00,150.304,150.313,150.273,150.302,624899996.0
2006-09-01 21:55:00,150.3,150.333,150.276,150.325,366599998.0
2006-09-01 22:00:00,150.322,150.322,150.288,150.312,1518299998.0
2006-09-01 22:05:00,150.274,150.334,150.274,150.29,615100003.0
2006-09-01 22:10:00,150.291,150.329,150.287,150.299,550100002.0
2006-09-01 22:15:00,150.297,150.315,150.277,150.308,641999997.0
2006-09-01 22:20:00,150.307,150.307,150.267,150.293,635500003.0
2006-09-01 22:25:00,150.306,150.375,150.302,150.315,1289400002.0
2006-09-01 22:30:00,150.313,150.316,150.291,150.298,814700001.0
2006-09-01 22:35:00,150.283,150.291,150.22,150.228,1227699998.0
2006-09-01 22:40:00,150.247,150.288,150.241,150.275,1111800003.0
2006-09-01 22:45:00,150.285,150.325,150.221,150.309,826699992.0
2006-09-01 22:50:00,150.287,150.339,150.262,150.298,806400002.0
2006-09-01 22:55:00,150.289,150.327,150.213,150.233,757699998.0
2006-09-03 23:00:00,150.245,150.339,150.245,150.335,506799999.0
2006-09-03 23:05:00,150.331,150.343,150.275,150.275,547599996.0
2006-09-03 23:10:00,150.277,150.332,150.277,150.308,488900000.0
2006-09-03 23:15:00,150.28,150.3,150.24,150.291,503099998.0
2006-09-03 23:20:00,150.292,150.292,150.25,150.263,589099998.0
2006-09-03 23:25:00,150.27,150.291,150.191,150.267,643500007.0
2006-09-03 23:30:00,150.268,150.282,150.225,150.225,441900006.0
2006-09-03 23:35:00,150.223,150.233,150.176,150.213,974999994.0
2006-09-03 23:40:00,150.208,150.23,150.187,150.214,433599998.0
2006-09-03 23:45:00,150.177,150.217,150.142,150.179,299799994.0
2006-09-03 23:50:00,150.205,150.239,150.191,150.228,459300001.0
2006-09-03 23:55:00,150.226,150.244,150.189,150.203,413800004.0
2006-09-04 00:00:00,150.192,150.226,150.192,150.21,516300001.0
2006-09-04 00:05:00,150.216,150.229,150.212,150.228,367599997.0
2006-09-04 00:10:00,150.215,150.227,150.2,150.227,395900003.0
2006-09-04 00:15:00,150.233,150.256,150.205,150.236,518399998.0
2006-09-04 00:20:00,150.229,150.24,150.2,150.215,396000000.0
2006-09-04 00:25:00,150.223,150.235,150.207,150.231,307300002.0
2006-09-04 00:30:00,150.223,150.254,150.218,150.218,591600005.0
2006-09-04 00:35:00,150.213,150.254,150.192,150.233,418000000.0
2006-09-04 00:40:00,150.2,150.236,150.2,150.236,301300000.0
2006-09-04 00:45:00,150.23,150.255,150.214,150.249,460999995.0
2006-09-04 00:50:00,150.237,150.253,150.213,150.239,640399990.0
2006-09-04 00:55:00,150.233,150.249,150.19,150.208,413800003.0
2006-09-04 01:00:00,150.21,150.287,150.21,150.278,441699999.0
2006-09-04 01:05:00,150.285,150.29,150.091,150.268,393200001.0
2006-09-04 01:10:00,150.293,150.33,150.253,150.294,507900002.0
2006-09-04 01:15:00,150.307,150.313,150.258,150.262,637199999.0
2006-09-04 01:20:00,150.262,150.301,150.248,150.271,368699998.0
2006-09-04 01:25:00,150.284,150.328,150.28,150.315,402599997.0
2006-09-04 01:30:00,150.315,150.35,150.268,150.308,496899996.0
2006-09-04 01:35:00,150.317,150.324,150.3,150.318,469300002.0
2006-09-04 01:40:00,150.318,150.345,150.297,150.32,434399998.0
2006-09-04 01:45:00,150.312,150.325,150.278,150.289,496700000.0
2006-09-04 01:50:00,150.279,150.295,150.23,150.23,354300000.0
2006-09-04 01:55:00,150.233,150.257,150.193,150.194,482400000.0
2006-09-04 02:00:00,150.187,150.187,150.17,150.174,369700002.0
2006-09-04 02:05:00,150.165,150.188,150.145,150.177,445399999.0
2006-09-04 02:10:00,150.18,150.198,150.161,150.183,417299996.0
2006-09-04 02:15:00,150.189,150.221,150.184,150.202,553700001.0
2006-09-04 02:20:00,150.204,150.219,150.171,150.202,338000001.0
2006-09-04 02:25:00,150.192,150.205,150.182,150.182,441100001.0
2006-09-04 02:30:00,150.18,150.193,150.153,150.181,321099999.0
2006-09-04 02:35:00,150.183,150.195,150.168,150.185,432099994.0
2006-09-04 02:40:00,150.192,150.202,150.181,150.198,536799999.0
2006-09-04 02:45:00,150.192,150.221,150.18,150.198,382599997.0
2006-09-04 02:50:00,150.192,150.199,150.168,150.177,465599998.0
2006-09-04 02:55:00,150.178,150.211,150.171,150.175,321900003.0
2006-09-04 03:00:00,150.19,150.196,150.177,150.186,375399999.0
2006-09-04 03:05:00,150.18,150.195,150.139,150.185,490000000.0
2006-09-04 03:10:00,150.185,150.214,150.153,150.202,525299999.0
2006-09-04 03:15:00,150.213,150.213,150.161,150.167,616699996.0
2006-09-04 03:20:00,150.155,150.178,150.145,150.158,516199999.0
2006-09-04 03:25:00,150.164,150.177,150.135,150.135,472899998.0
2006-09-04 03:30:00,150.124,150.131,150.045,150.045,307299999.0
2006-09-04 03:35:00,150.043,150.075,150.043,150.068,577799989.0
2006-09-04 03:40:00,150.07,150.075,150.018,150.033,571999995.0
2006-09-04 03:45:00,150.033,150.043,150.01,150.03,422799996.0
2006-09-04 03:50:00,150.027,150.033,149.991,149.997,412400000.0
2006-09-04 03:55:00,149.992,150.005,149.953,150.005,306000001.0
2006-09-04 04:00:00,150.004,150.025,149.987,150.025,385699996.0
2006-09-04 04:05:00,150.033,150.049,150.019,150.04,537199999.0
2006-09-04 04:10:00,150.038,150.088,150.031,150.08,445200000.0
2006-09-04 04:15:00,150.07,150.116,150.065,150.099,367700001.0
2006-09-04 04:20:00,150.104,150.104,150.029,150.065,477099999.0
2006-09-04 04:25:00,150.064,150.071,150.047,150.061,302200000.0
2006-09-04 04:30:00,150.066,150.066,150.035,150.049,412900001.0
2006-09-04 04:35:00,150.05,150.055,150.026,150.026,359799998.0
2006-09-04 04:40:00,150.032,150.045,150.017,150.032,303099998.0
2006-09-04 04:45:00,150.022,150.038,150.009,150.011,458500004.0
2006-09-04 04:50:00,150.004,150.018,149.979,150.017,461299999.0
2006-09-04 04:55:00,150.012,150.049,150.01,150.034,443399994.0
2006-09-04 05:00:00,150.032,150.055,150.009,150.042,543499999.0
2006-09-04 05:05:00,150.036,150.052,150.019,150.052,373699996.0
2006-09-04 05:10:00,150.047,150.069,150.022,150.069,247100001.0
2006-09-04 05:15:00,150.079,150.079,150.043,150.062,362999998.0
2006-09-04 05:20:00,150.075,150.075,150.031,150.042,575900001.0
2006-09-04 05:25:00,150.058,150.073,150.048,150.067,298800005.0
2006-09-04 05:30:00,150.051,150.062,150.029,150.031,316899997.0
2006-09-04 05:35:00,150.03,150.044,150.019,150.043,367499999.0
2006-09-04 05:40:00,150.046,150.047,150.014,150.019,489000000.0
2006-09-04 05:45:00,150.022,150.031,150.0,150.007,507800003.0
2006-09-04 05:50:00,150.007,150.015,149.994,150.003,396500004.0
2006-09-04 05:55:00,150.002,150.008,149.981,149.999,445700001.0
2006-09-04 06:00:00,149.988,149.988,149.936,149.943,409599998.0
2006-09-04 06:05:00,149.94,149.98,149.932,149.971,466100008.0
2006-09-04 06:10:00,149.968,149.983,149.952,149.961,474899997.0
2006-09-04 06:15:00,149.963,149.984,149.945,149.967,374499998.0
2006-09-04 06:20:00,149.971,149.973,149.92,149.924,362100000.0
2006-09-04 06:25:00,149.937,149.937,149.898,149.901,435700001.0
2006-09-04 06:30:00,149.904,149.927,149.889,149.927,450299996.0
2006-09-04 06:35:00,149.93,149.933,149.857,149.857,480499995.0
2006-09-04 06:40:00,149.868,149.894,149.788,149.797,678900000.0
2006-09-04 06:45:00,149.784,149.784,149.721,149.728,620099999.0
2006-09-04 06:50:00,149.716,149.782,149.711,149.769,524899994.0
2006-09-04 06:55:00,149.767,149.79,149.732,149.772,504600000.0
2006-09-04 07:00:00,149.778,149.807,149.752,149.796,386099998.0
2006-09-04 07:05:00,149.786,149.844,149.786,149.832,579200005.0
2006-09-04 07:10:00,149.838,149.838,149.767,149.783,374000000.0
2006-09-04 07:15:00,149.775,149.796,149.763,149.773,578999996.0
2006-09-04 07:20:00,149.767,149.788,149.762,149.774,309500000.0
2006-09-04 07:25:00,149.762,149.776,149.748,149.77,385799998.0
2006-09-04 07:30:00,149.766,149.782,149.763,149.782,418800006.0
2006-09-04 07:35:00,149.777,149.837,149.759,149.837,358199994.0
2006-09-04 07:40:00,149.82,149.844,149.799,149.824,409099999.0
2006-09-04 07:45:00,149.82,149.844,149.81,149.818,472300002.0
2006-09-04 07:50:00,149.827,149.827,149.786,149.804,392299999.0
2006-09-04 07:55:00,149.803,149.803,149.752,149.778,472599996.0
2006-09-04 08:00:00,149.777,149.813,149.748,149.75,448599997.0
2006-09-04 08:05:00,149.738,149.761,149.72,149.747,302000000.0
2006-09-04 08:10:00,149.753,149.773,149.726,149.741,525899998.0
2006-09-04 08:15:00,149.736,149.745,149.632,149.642,427200000.0
2006-09-04 08:20:00,149.648,149.664,149.591,149.62,379199998.0
2006-09-04 08:25:00,149.606,149.646,149.589,149.646,622199997.0
2006-09-04 08:30:00,149.646,149.653,149.578,149.58,435199999.0
2006-09-04 08:35:00,149.57,149.601,149.553,149.601,420899998.0
2006-09-04 08:40:00,149.609,149.693,149.607,149.686,601900004.0
2006-09-04 08:45:00,149.674,149.723,149.666,149.723,527800002.0
2006-09-04 08:50:00,149.742,149.754,149.704,149.733,313499998.0
2006-09-04 08:55:00,149.74,149.74,149.654,149.681,604599997.0
2006-09-04 09:00:00,149.685,149.704,149.677,149.697,517600000.0
2006-09-04 09:05:00,149.698,149.724,149.693,149.717,509500001.0
2006-09-04 09:10:00,149.708,149.721,149.66,149.662,495000000.0
2006-09-04 09:15:00,149.659,149.735,149.658,149.735,549000005.0
2006-09-04 09:20:00,149.721,149.726,149.688,149.696,455499994.0
2006-09-04 09:25:00,149.693,149.709,149.665,149.665,398299995.0
2006-09-04 09:30:00,149.677,149.706,149.668,149.668,321399998.0
2006-09-04 09:35:00,149.666,149.682,149.593,149.617,416500001.0
2006-09-04 09:40:00,149.615,149.615,149.567,149.567,472099999.0
2006-09-04 09:45:00,149.565,149.567,149.368,149.368,598499994.0
2006-09-04 09:50:00,149.37,149.411,149.37,149.411,405500000.0
2006-09-04 09:55:00,149.414,149.427,149.341,149.365,499599997.0
2006-09-04 10:00:00,149.35,149.35,149.27,149.307,764800005.0
2006-09-04 10:05:00,149.316,149.341,149.296,149.33,493599999.0
2006-09-04 10:10:00,149.34,149.382,149.328,149.375,422899995.0
2006-09-04 10:15:00,149.362,149.373,149.343,149.356,441299996.0
2006-09-04 10:20:00,149.348,149.403,149.346,149.39,574099993.0
2006-09-04 10:25:00,149.385,149.423,149.366,149.372,500900002.0
2006-09-04 10:30:00,149.369,149.387,149.361,149.361,575700005.0
2006-09-04 10:35:00,149.362,149.39,149.351,149.364,546700001.0
2006-09-04 10:40:00,149.37,149.37,149.322,149.355,567600004.0
2006-09-04 10:45:00,149.35,149.39,149.345,149.35,492600002.0
2006-09-04 10:50:00,149.347,149.355,149.315,149.318,590299997.0
2006-09-04 10:55:00,149.315,149.377,149.301,149.368,565100003.0
2006-09-04 11:00:00,149.39,149.39,149.34,149.369,510199999.0
2006-09-04 11:05:00,149.379,149.44,149.364,149.413,541500000.0
2006-09-04 11:10:00,149.417,149.457,149.416,149.45,399100002.0
2006-09-04 11:15:00,149.45,149.469,149.436,149.452,586199998.0
2006-09-04 11:20:00,149.446,149.46,149.427,149.434,353500001.0
2006-09-04 11:25:00,149.438,149.452,149.409,149.424,589600004.0
2006-09-04 11:30:00,149.416,149.43,149.38,149.392,424800001.0
2006-09-04 11:35:00,149.393,149.421,149.355,149.374,547600000.0
2006-09-04 11:40:00,149.37,149.385,149.331,149.342,366700000.0
2006-09-04 11:45:00,149.32,149.36,149.306,149.349,466100003.0
2006-09-04 11:50:00,149.339,149.357,149.332,149.338,392700002.0
2006-09-04 11:55:00,149.343,149.351,149.323,149.333,416800000.0
2006-09-04 12:00:00,149.336,149.357,149.319,149.333,741400003.0
2006-09-04 12:05:00,149.328,149.362,149.321,149.355,430599995.0
2006-09-04 12:10:00,149.362,149.368,149.345,149.36,468800000.0
2006-09-04 12:15:00,149.351,149.367,149.33,149.363,518399999.0
2006-09-04 12:20:00,149.355,149.355,149.312,149.341,476099998.0
2006-09-04 12:25:00,149.348,149.348,149.303,149.305,321100000.0
2006-09-04 12:30:00,149.305,149.329,149.282,149.282,546399998.0
2006-09-04 12:35:00,149.277,149.314,149.273,149.314,329099998.0
2006-09-04 12:40:00,149.316,149.335,149.297,149.306,502299999.0
2006-09-04 12:45:00,149.319,149.344,149.299,149.324,480200006.0
2006-09-04 12:50:00,149.328,149.332,149.303,149.323,366900001.0
2006-09-04 12:55:00,149.327,149.357,149.29,149.303,540100004.0
2006-09-04 13:00:00,149.317,149.364,149.299,149.35,391700007.0
2006-09-04 13:05:00,149.34,149.37,149.324,149.354,406100004.0
2006-09-04 13:10:00,149.35,149.358,149.265,149.265,482899998.0
2006-09-04 13:15:00,149.276,149.315,149.269,149.315,402500005.0
2006-09-04 13:20:00,149.33,149.33,149.277,149.293,358699998.0
2006-09-04 13:25:00,149.288,149.29,149.264,149.277,269500000.0
2006-09-04 13:30:00,149.279,149.293,149.262,149.274,566999999.0
2006-09-04 13:35:00,149.273,149.303,149.273,149.273,354399997.0
2006-09-04 13:40:00,149.268,149.291,149.267,149.287,423399996.0
2006-09-04 13:45:00,149.287,149.295,149.263,149.272,335099996.0
2006-09-04 13:50:00,149.26,149.278,149.253,149.263,549099996.0
2006-09-04 13:55:00,149.263,149.267,149.221,149.233,338999997.0
2006-09-04 14:00:00,149.239,149.24,149.217,149.225,370499997.0
2006-09-04 14:05:00,149.218,149.229,149.184,149.196,535299996.0
2006-09-04 14:10:00,149.191,149.206,149.178,149.192,577299997.0
2006-09-04 14:15:00,149.177,149.202,149.143,149.163,363100001.0
2006-09-04 14:20:00,149.161,149.175,149.126,149.164,471799999.0
2006-09-04 14:25:00,149.163,149.176,149.126,149.127,289200000.0
2006-09-04 14:30:00,149.133,149.205,149.133,149.152,429799998.0
2006-09-04 14:35:00,149.145,149.179,149.13,149.171,678199995.0
2006-09-04 14:40:00,149.177,149.198,149.165,149.179,412700002.0
2006-09-04 14:45:00,149.182,149.2,149.134,149.153,523099999.0
2006-09-04 14:50:00,149.167,149.167,149.115,149.156,596599998.0
2006-09-04 14:55:00,149.139,149.182,149.139,149.167,442000001.0
2006-09-04 15:00:00,149.177,149.182,149.107,149.114,343900002.0
2006-09-04 15:05:00,149.109,149.127,149.099,149.107,448300000.0
2006-09-04 15:10:00,149.102,149.131,149.077,149.129,610899994.0
2006-09-04 15:15:00,149.108,149.127,149.073,149.085,437000004.0
2006-09-04 15:20:00,149.077,149.077,149.043,149.045,321299996.0
2006-09-04 15:25:00,149.04,149.091,149.04,149.085,516899996.0
2006-09-04 15:30:00,149.072,149.141,149.065,149.139,488900005.0
2006-09-04 15:35:00,149.152,149.179,149.14,149.151,385999997.0
2006-09-04 15:40:00,149.159,149.174,149.141,149.153,444699998.0
2006-09-04 15:45:00,149.157,149.165,149.126,149.126,355999996.0
2006-09-04 15:50:00,149.138,149.142,149.113,149.118,424600000.0
2006-09-04 15:55:00,149.12,149.133,149.106,149.122,543700007.0
2006-09-04 16:00:00,149.137,149.155,149.108,149.155,397600003.0
2006-09-04 16:05:00,149.156,149.167,149.136,149.156,354800005.0
2006-09-04 16:10:00,149.157,149.163,149.116,149.156,469699997.0
2006-09-04 16:15:00,149.155,149.167,149.107,149.107,218100000.0
2006-09-04 16:20:00,149.108,149.11,149.079,149.094,566800000.0
2006-09-04 16:25:00,149.096,149.11,149.084,149.104,504400005.0
2006-09-04 16:30:00,149.111,149.118,149.095,149.104,591000000.0
2006-09-04 16:35:00,149.112,149.125,149.079,149.103,609700001.0
2006-09-04 16:40:00,149.092,149.112,149.084,149.093,596400003.0
2006-09-04 16:45:00,149.1,149.109,149.085,149.098,458700005.0
2006-09-04 16:50:00,149.105,149.105,149.074,149.09,495499999.0
2006-09-04 16:55:00,149.092,149.144,149.074,149.137,467699998.0
2006-09-04 17:00:00,149.142,149.205,149.126,149.202,481100000.0
2006-09-04 17:05:00,149.213,149.221,149.189,149.198,707600004.0
2006-09-04 17:10:00,149.195,149.239,149.177,149.177,452799998.0
2006-09-04 17:15:00,149.16,149.177,149.133,149.134,541899993.0
2006-09-04 17:20:00,149.136,149.16,149.107,149.116,379200002.0
2006-09-04 17:25:00,149.118,149.15,149.111,149.128,390599996.0
2006-09-04 17:30:00,149.134,149.144,149.096,149.119,539999997.0
2006-09-04 17:35:00,149.119,149.186,149.118,149.172,713200004.0
2006-09-04 17:40:00,149.169,149.298,149.169,149.243,577000004.0
2006-09-04 17:45:00,149.231,149.277,149.212,149.247,432200000.0
2006-09-04 17:50:00,149.256,149.333,149.256,149.309,438199999.0
2006-09-04 17:55:00,149.29,149.342,149.283,149.324,460900005.0
2006-09-04 18:00:00,149.319,149.327,149.292,149.308,5266799997.0
2006-09-04 18:05:00,149.308,149.319,149.253,149.295,7661200000.0
2006-09-04 18:10:00,149.305,149.323,149.254,149.283,4694800001.0
2006-09-04 18:15:00,149.3,149.32,149.25,149.26,5220200002.0
2006-09-04 18:20:00,149.255,149.285,149.238,149.257,6586399992.0
2006-09-04 18:25:00,149.265,149.301,149.247,149.297,4338999984.0
2006-09-04 18:30:00,149.297,149.351,149.278,149.343,5455299979.0
2006-09-04 18:35:00,149.355,149.376,149.315,149.368,3256499995.0
2006-09-04 18:40:00,149.36,149.415,149.329,149.357,2681599993.0
2006-09-04 18:45:00,149.381,149.43,149.362,149.373,2206899982.0
2006-09-04 18:50:00,149.372,149.383,149.353,149.375,3598499987.0
2006-09-04 18:55:00,149.37,149.379,149.33,149.35,3355199989.0
2006-09-04 19:00:00,149.345,149.358,149.317,149.333,2051600017.0
2006-09-04 19:05:00,149.335,149.34,149.295,149.308,3853400005.0
2006-09-04 19:10:00,149.313,149.323,149.287,149.318,1135800001.0
2006-09-04 19:15:00,149.314,149.325,149.258,149.311,2711399996.0
2006-09-04 19:20:00,149.319,149.357,149.269,149.333,2552799998.0
2006-09-04 19:25:00,149.348,149.355,149.299,149.302,3575400010.0
2006-09-04 19:30:00,149.33,149.351,149.269,149.34,3609899987.0
2006-09-04 19:35:00,149.337,149.346,149.292,149.3,2604100003.0
2006-09-04 19:40:00,149.303,149.319,149.297,149.31,2301300002.0
2006-09-04 19:45:00,149.31,149.316,149.274,149.302,1764600004.0
2006-09-04 19:50:00,149.302,149.318,149.272,149.278,1858399992.0
2006-09-04 19:55:00,149.274,149.293,149.253,149.267,2518699998.0
2006-09-04 20:00:00,149.257,149.292,149.247,149.268,1557600002.0
2006-09-04 20:05:00,149.273,149.302,149.256,149.27,2653199995.0
2006-09-04 20:10:00,149.265,149.308,149.25,149.285,2584599998.0
2006-09-04 20:15:00,149.284,149.3,149.262,149.268,2164799990.0
2006-09-04 20:20:00,149.27,149.294,149.262,149.282,1864499998.0
2006-09-04 20:25:00,149.278,149.278,149.209,149.243,3816200001.0
2006-09-04 20:30:00,149.267,149.299,149.26,149.263,4851199995.0
2006-09-04 20:35:00,149.263,149.285,149.25,149.272,3000700001.0
2006-09-04 20:40:00,149.265,149.276,149.25,149.26,3139800008.0
2006-09-04 20:45:00,149.265,149.297,149.237,149.285,2924499997.0
2006-09-04 20:50:00,149.245,149.305,149.226,149.282,3120899992.0
2006-09-04 20:55:00,149.28,149.3,149.241,149.273,4538799988.0
2006-09-04 21:00:00,149.287,149.293,149.245,149.261,3847900001.0
2006-09-04 21:05:00,149.26,149.265,149.174,149.259,2579500010.0
2006-09-04 21:10:00,149.257,149.269,149.19,149.231,2526099995.0
2006-09-04 21:15:00,149.23,149.269,149.208,149.255,3021199993.0
2006-09-04 21:20:00,149.261,149.302,149.224,149.271,4035799993.0
2006-09-04 21:25:00,149.287,149.305,149.261,149.295,1371299998.0
2006-09-04 21:30:00,149.254,149.304,149.238,149.242,1615999998.0
2006-09-04 21:35:00,149.243,149.277,149.243,149.26,838100003.0
2006-09-04 21:40:00,149.256,149.277,149.157,149.268,1711999992.0
2006-09-04 21:45:00,149.27,149.284,149.214,149.262,1422099997.0
2006-09-04 21:50:00,149.287,149.331,149.269,149.3,551599997.0
2006-09-04 21:55:00,149.318,149.319,149.242,149.28,411100003.0
2006-09-04 22:00:00,149.28,149.289,149.241,149.282,1618000001.0
2006-09-04 22:05:00,149.277,149.295,149.232,149.288,512599998.0
2006-09-04 22:10:00,149.292,149.292,149.225,149.278,725099994.0
2006-09-04 22:15:00,149.217,149.307,149.217,149.296,778199995.0
2006-09-04 22:20:00,149.3,149.314,149.279,149.299,819899999.0
2006-09-04 22:25:00,149.3,149.328,149.268,149.317,1250000005.0
2006-09-04 22:30:00,149.322,149.326,149.261,149.312,1027200000.0
2006-09-04 22:35:00,149.313,149.343,149.274,149.285,1175400003.0
2006-09-04 22:40:00,149.285,149.351,149.277,149.346,1289800002.0
2006-09-04 22:45:00,149.349,149.358,149.295,149.351,1301099999.0
2006-09-04 22:50:00,149.351,149.393,149.331,149.391,712399996.0
2006-09-04 22:55:00,149.395,149.419,149.38,149.403,679300004.0
2006-09-04 23:00:00,149.422,149.422,149.319,149.319,394200000.0
2006-09-04 23:05:00,149.302,149.371,149.302,149.34,372399998.0
2006-09-04 23:10:00,149.338,149.362,149.33,149.351,303999996.0
2006-09-04 23:15:00,149.352,149.369,149.332,149.345,284900001.0
2006-09-04 23:20:00,149.365,149.373,149.319,149.335,431099997.0
2006-09-04 23:25:00,149.328,149.328,149.289,149.305,397400003.0
2006-09-04 23:30:00,149.29,149.31,149.268,149.28,450700000.0
2006-09-04 23:35:00,149.283,149.318,149.261,149.318,509099999.0
2006-09-04 23:40:00,149.316,149.34,149.299,149.332,336400002.0
2006-09-04 23:45:00,149.332,149.359,149.321,149.335,429900000.0
2006-09-04 23:50:00,149.35,149.355,149.313,149.32,404999999.0
2006-09-04 23:55:00,149.322,149.339,149.3,149.327,518199997.0
2006-09-05 00:00:00,149.33,149.355,149.323,149.33,548500001.0
2006-09-05 00:05:00,149.332,149.375,149.326,149.366,486599995.0
2006-09-05 00:10:00,149.37,149.373,149.338,149.355,392099999.0
2006-09-05 00:15:00,149.362,149.396,149.362,149.383,570499995.0
2006-09-05 00:20:00,149.384,149.402,149.378,149.382,487499998.0
2006-09-05 00:25:00,149.397,149.406,149.367,149.395,293600000.0
2006-09-05 00:30:00,149.4,149.408,149.387,149.394,480500003.0
2006-09-05 00:35:00,149.378,149.412,149.373,149.38,480499996.0
2006-09-05 00:40:00,149.362,149.384,149.342,149.355,427499998.0
2006-09-05 00:45:00,149.355,149.365,149.335,149.353,419299998.0
2006-09-05 00:50:00,149.34,149.358,149.335,149.335,534799997.0
2006-09-05 00:55:00,149.32,149.334,149.301,149.321,438900000.0
2006-09-05 01:00:00,149.323,149.357,149.321,149.338,512699994.0
2006-09-05 01:05:00,149.343,149.361,149.316,149.341,535699999.0
2006-09-05 01:10:00,149.351,149.351,149.326,149.326,344700000.0
2006-09-05 01:15:00,149.335,149.337,149.279,149.289,423300000.0
2006-09-05 01:20:00,149.286,149.287,149.257,149.271,461499999.0
2006-09-05 01:25:00,149.272,149.272,149.22,149.234,506399998.0
2006-09-05 01:30:00,149.232,149.261,149.232,149.244,560499995.0
2006-09-05 01:35:00,149.252,149.272,149.239,149.265,375199998.0
2006-09-05 01:40:00,149.264,149.309,149.258,149.294,434900001.0
2006-09-05 01:45:00,149.293,149.309,149.274,149.29,387199997.0
2006-09-05 01:50:00,149.278,149.291,149.262,149.273,570099996.0
2006-09-05 01:55:00,149.283,149.293,149.245,149.253,373999998.0
2006-09-05 02:00:00,149.247,149.267,149.179,149.183,417700003.0
2006-09-05 02:05:00,149.176,149.187,149.147,149.147,460599998.0
2006-09-05 02:10:00,149.095,149.095,148.759,148.759,599299999.0
2006-09-05 02:15:00,148.765,148.812,148.742,148.811,364100001.0
2006-09-05 02:20:00,148.825,148.847,148.817,148.841,383999999.0
2006-09-05 02:25:00,148.84,148.858,148.811,148.855,498199995.0
2006-09-05 02:30:00,148.851,148.851,148.74,148.749,331599999.0
2006-09-05 02:35:00,148.751,148.755,148.723,148.748,264900002.0
2006-09-05 02:40:00,148.748,148.766,148.733,148.755,339099998.0
2006-09-05 02:45:00,148.748,148.748,148.695,148.728,485800000.0
2006-09-05 02:50:00,148.705,148.736,148.687,148.695,354799996.0
2006-09-05 02:55:00,148.7,148.703,148.646,148.653,461200003.0
2006-09-05 03:00:00,148.663,148.73,148.663,148.686,434600002.0
2006-09-05 03:05:00,148.703,148.74,148.688,148.696,447800000.0
2006-09-05 03:10:00,148.698,148.72,148.669,148.684,255599999.0
2006-09-05 03:15:00,148.701,148.727,148.694,148.707,415799996.0
2006-09-05 03:20:00,148.702,148.718,148.67,148.685,508699992.0
2006-09-05 03:25:00,148.682,148.76,148.682,148.76,346800001.0
2006-09-05 03:30:00,148.748,148.751,148.702,148.715,391799995.0
2006-09-05 03:35:00,148.721,148.753,148.721,148.746,263499998.0
2006-09-05 03:40:00,148.737,148.761,148.72,148.761,347700003.0
2006-09-05 03:45:00,148.763,148.765,148.742,148.745,306699998.0
2006-09-05 03:50:00,148.747,148.747,148.715,148.715,328699997.0
2006-09-05 03:55:00,148.715,148.727,148.692,148.717,353499999.0
2006-09-05 04:00:00,148.718,148.736,148.708,148.723,336600006.0
2006-09-05 04:05:00,148.712,148.739,148.712,148.721,414499998.0
2006-09-05 04:10:00,148.726,148.74,148.703,148.74,511200001.0
2006-09-05 04:15:00,148.738,148.757,148.726,148.739,295600000.0
2006-09-05 04:20:00,148.745,148.755,148.726,148.739,480000000.0
2006-09-05 04:25:00,148.733,148.754,148.732,148.743,304700001.0
2006-09-05 04:30:00,148.748,148.755,148.718,148.75,395999996.0
2006-09-05 04:35:00,148.745,148.832,148.745,148.818,331499997.0
2006-09-05 04:40:00,148.823,148.838,148.809,148.838,267100002.0
2006-09-05 04:45:00,148.842,148.842,148.81,148.823,547400004.0
2006-09-05 04:50:00,148.827,148.827,148.792,148.813,511999998.0
2006-09-05 04:55:00,148.821,148.83,148.779,148.819,393499998.0
2006-09-05 05:00:00,148.816,148.829,148.785,148.81,513100001.0
2006-09-05 05:05:00,148.812,148.828,148.8,148.809,390600001.0
2006-09-05 05:10:00,148.805,148.824,148.793,148.81,435100001.0
2006-09-05 05:15:00,148.815,148.829,148.798,148.827,346399998.0
2006-09-05 05:20:00,148.828,148.86,148.811,148.84,503299998.0
2006-09-05 05:25:00,148.838,148.838,148.799,148.832,415799997.0
2006-09-05 05:30:00,148.828,148.832,148.802,148.82,349499998.0
2006-09-05 05:35:00,148.825,148.849,148.81,148.83,394499998.0
2006-09-05 05:40:00,148.84,148.877,148.815,148.815,518299994.0
2006-09-05 05:45:00,148.813,148.847,148.803,148.819,356500001.0
2006-09-05 05:50:00,148.818,148.834,148.806,148.825,302000000.0
2006-09-05 05:55:00,148.826,148.84,148.811,148.823,617699999.0
2006-09-05 06:00:00,148.817,148.827,148.745,148.766,459800001.0
2006-09-05 06:05:00,148.762,148.767,148.726,148.74,603500003.0
2006-09-05 06:10:00,148.73,148.736,148.683,148.683,465600001.0
2006-09-05 06:15:00,148.687,148.71,148.661,148.71,380500003.0
2006-09-05 06:20:00,148.704,148.707,148.677,148.696,380499995.0
2006-09-05 06:25:00,148.694,148.694,148.614,148.625,327499999.0
2006-09-05 06:30:00,148.619,148.684,148.602,148.67,528099996.0
2006-09-05 06:35:00,148.673,148.682,148.635,148.635,247300000.0
2006-09-05 06:40:00,148.617,148.661,148.617,148.658,559499997.0
2006-09-05 06:45:00,148.653,148.67,148.642,148.645,392199998.0
2006-09-05 06:50:00,148.642,148.674,148.63,148.665,426300001.0
2006-09-05 06:55:00,148.665,148.689,148.652,148.66,498800002.0
2006-09-05 07:00:00,148.661,148.673,148.64,148.673,527400000.0
2006-09-05 07:05:00,148.65,148.664,148.638,148.649,406900001.0
2006-09-05 07:10:00,148.65,148.671,148.643,148.668,447199998.0
2006-09-05 07:15:00,148.664,148.7,148.657,148.7,530900004.0
2006-09-05 07:20:00,148.69,148.812,148.688,148.806,439100001.0
2006-09-05 07:25:00,148.808,148.864,148.803,148.849,520099999.0
2006-09-05 07:30:00,148.855,148.913,148.855,148.902,420799999.0
2006-09-05 07:35:00,148.9,148.901,148.872,148.89,554299994.0
2006-09-05 07:40:00,148.875,148.923,148.863,148.921,600299999.0
2006-09-05 07:45:00,148.915,148.929,148.871,148.885,429599999.0
2006-09-05 07:50:00,148.89,148.89,148.802,148.802,309999995.0
2006-09-05 07:55:00,148.793,148.815,148.779,148.793,399499997.0
2006-09-05 08:00:00,148.794,148.805,148.773,148.798,603500000.0
2006-09-05 08:05:00,148.782,148.79,148.733,148.743,456199997.0
2006-09-05 08:10:00,148.745,148.767,148.705,148.711,472099998.0
2006-09-05 08:15:00,148.695,148.724,148.659,148.721,279299997.0
2006-09-05 08:20:00,148.723,148.737,148.683,148.695,676899998.0
2006-09-05 08:25:00,148.69,148.706,148.639,148.706,543200001.0
2006-09-05 08:30:00,148.716,148.758,148.691,148.699,406699996.0
2006-09-05 08:35:00,148.686,148.765,148.681,148.749,511899996.0
2006-09-05 08:40:00,148.753,148.786,148.737,148.77,524100002.0
2006-09-05 08:45:00,148.77,148.77,148.713,148.735,389300000.0
2006-09-05 08:50:00,148.733,148.733,148.652,148.689,382100003.0
2006-09-05 08:55:00,148.686,148.687,148.638,148.653,625700001.0
2006-09-05 09:00:00,148.655,148.675,148.619,148.629,352099994.0
2006-09-05 09:05:00,148.623,148.623,148.498,148.518,410600000.0
2006-09-05 09:10:00,148.501,148.535,148.423,148.445,644200002.0
2006-09-05 09:15:00,148.428,148.428,148.388,148.391,467299996.0
2006-09-05 09:20:00,148.375,148.41,148.333,148.336,447699998.0
2006-09-05 09:25:00,148.335,148.351,148.239,148.291,401799999.0
2006-09-05 09:30:00,148.312,148.337,148.291,148.291,514600002.0
2006-09-05 09:35:00,148.28,148.29,148.239,148.24,496600001.0
2006-09-05 09:40:00,148.255,148.34,148.255,148.34,548199997.0
2006-09-05 09:45:00,148.345,148.38,148.34,148.361,398699997.0
2006-09-05 09:50:00,148.37,148.407,148.355,148.363,369200000.0
2006-09-05 09:55:00,148.364,148.378,148.336,148.339,477199995.0
2006-09-05 10:00:00,148.337,148.337,148.25,148.31,330199998.0
2006-09-05 10:05:00,148.31,148.334,148.29,148.32,424500002.0
2006-09-05 10:10:00,148.323,148.348,148.294,148.339,458399999.0
2006-09-05 10:15:00,148.333,148.334,148.268,148.297,562200004.0
2006-09-05 10:20:00,148.299,148.318,148.264,148.307,607499998.0
2006-09-05 10:25:00,148.319,148.339,148.314,148.333,564399999.0
2006-09-05 10:30:00,148.333,148.371,148.32,148.371,683899997.0
2006-09-05 10:35:00,148.379,148.401,148.369,148.392,470999998.0
2006-09-05 10:40:00,148.392,148.445,148.373,148.438,449499997.0
2006-09-05 10:45:00,148.442,148.479,148.425,148.469,456400001.0
2006-09-05 10:50:00,148.465,148.465,148.414,148.417,464899997.0
2006-09-05 10:55:00,148.421,148.476,148.421,148.467,483600000.0
2006-09-05 11:00:00,148.473,148.52,148.468,148.482,371699998.0
2006-09-05 11:05:00,148.498,148.591,148.49,148.581,324199999.0
2006-09-05 11:10:00,148.589,148.642,148.587,148.642,571800003.0
2006-09-05 11:15:00,148.64,148.73,148.64,148.686,427699999.0
2006-09-05 11:20:00,148.678,148.692,148.654,148.656,438699999.0
2006-09-05 11:25:00,148.657,148.666,148.585,148.586,397300004.0
2006-09-05 11:30:00,148.581,148.582,148.507,148.522,433699999.0
2006-09-05 11:35:00,148.518,148.525,148.49,148.515,583399999.0
2006-09-05 11:40:00,148.51,148.549,148.506,148.548,373300002.0
2006-09-05 11:45:00,148.544,148.544,148.506,148.54,547499997.0
2006-09-05 11:50:00,148.542,148.592,148.542,148.592,493300001.0
2006-09-05 11:55:00,148.607,148.654,148.589,148.653,433499999.0
2006-09-05 12:00:00,148.65,148.653,148.626,148.647,412600001.0
2006-09-05 12:05:00,148.638,148.641,148.59,148.59,527199996.0
2006-09-05 12:10:00,148.602,148.602,148.552,148.589,559899999.0
2006-09-05 12:15:00,148.585,148.6,148.571,148.583,565699998.0
2006-09-05 12:20:00,148.58,148.605,148.576,148.599,258499996.0
2006-09-05 12:25:00,148.607,148.607,148.579,148.587,457799998.0
2006-09-05 12:30:00,148.591,148.602,148.585,148.59,439600000.0
2006-09-05 12:35:00,148.59,148.595,148.563,148.563,320900000.0
2006-09-05 12:40:00,148.567,148.571,148.529,148.538,442600001.0
2006-09-05 12:45:00,148.548,148.548,148.499,148.507,443999999.0
2006-09-05 12:50:00,148.509,148.539,148.481,148.499,459799999.0
2006-09-05 12:55:00,148.503,148.507,148.471,148.473,531399998.0
2006-09-05 13:00:00,148.485,148.512,148.481,148.495,465199996.0
2006-09-05 13:05:00,148.488,148.536,148.467,148.531,503199995.0
2006-09-05 13:10:00,148.518,148.6,148.493,148.569,535700001.0
2006-09-05 13:15:00,148.575,148.604,148.531,148.562,605599999.0
2006-09-05 13:20:00,148.602,148.617,148.504,148.544,508499998.0
2006-09-05 13:25:00,148.518,148.573,148.5,148.528,514000001.0
2006-09-05 13:30:00,148.522,148.559,148.462,148.53,472199998.0
2006-09-05 13:35:00,148.527,148.559,148.459,148.466,541700006.0
2006-09-05 13:40:00,148.477,148.505,148.422,148.46,669900001.0
2006-09-05 13:45:00,148.477,148.526,148.437,148.507,566199995.0
2006-09-05 13:50:00,148.5,148.56,148.464,148.52,465700001.0
2006-09-05 13:55:00,148.51,148.549,148.45,148.512,581599998.0
2006-09-05 14:00:00,148.518,148.518,148.416,148.451,496000002.0
2006-09-05 14:05:00,148.477,148.484,148.421,148.45,572399996.0
2006-09-05 14:10:00,148.46,148.474,148.407,148.435,489600001.0
2006-09-05 14:15:00,148.417,148.427,148.313,148.327,506699999.0
2006-09-05 14:20:00,148.338,148.399,148.304,148.348,464199995.0
2006-09-05 14:25:00,148.301,148.343,148.265,148.316,611999995.0
2006-09-05 14:30:00,148.325,148.337,148.261,148.312,564099998.0
2006-09-05 14:35:00,148.287,148.337,148.251,148.294,577099999.0
2006-09-05 14:40:00,148.322,148.345,148.279,148.312,642699993.0
2006-09-05 14:45:00,148.34,148.368,148.299,148.312,691700002.0
2006-09-05 14:50:00,148.308,148.362,148.277,148.332,607200001.0
2006-09-05 14:55:00,148.357,148.37,148.299,148.335,494199999.0
2006-09-05 15:00:00,148.345,148.377,148.311,148.324,529299998.0
2006-09-05 15:05:00,148.367,148.373,148.31,148.323,565800004.0
2006-09-05 15:10:00,148.365,148.374,148.299,148.321,729899998.0
2006-09-05 15:15:00,148.332,148.399,148.306,148.354,622099999.0
2006-09-05 15:20:00,148.4,148.452,148.366,148.452,620299996.0
2006-09-05 15:25:00,148.475,148.51,148.436,148.49,625199998.0
2006-09-05 15:30:00,148.51,148.522,148.443,148.47,446300000.0
2006-09-05 15:35:00,148.47,148.5,148.422,148.458,490699998.0
2006-09-05 15:40:00,148.467,148.485,148.402,148.469,641499999.0
2006-09-05 15:45:00,148.468,148.53,148.451,148.483,611100006.0
2006-09-05 15:50:00,148.498,148.511,148.481,148.488,429000000.0
2006-09-05 15:55:00,148.484,148.509,148.472,148.488,580100007.0
2006-09-05 16:00:00,148.502,148.504,148.448,148.476,396100001.0
2006-09-05 16:05:00,148.477,148.497,148.462,148.47,368500002.0
2006-09-05 16:10:00,148.47,148.497,148.466,148.478,478099997.0
2006-09-05 16:15:00,148.48,148.49,148.465,148.477,393900001.0
2006-09-05 16:20:00,148.488,148.495,148.426,148.477,447999997.0
2006-09-05 16:25:00,148.48,148.505,148.444,148.505,416800002.0
2006-09-05 16:30:00,148.509,148.509,148.456,148.493,493100000.0
2006-09-05 16:35:00,148.507,148.607,148.494,148.592,486799995.0
2006-09-05 16:40:00,148.591,148.624,148.574,148.62,432100001.0
2006-09-05 16:45:00,148.648,148.675,148.617,148.67,581799991.0
2006-09-05 16:50:00,148.676,148.709,148.653,148.703,346999998.0
2006-09-05 16:55:00,148.692,148.694,148.632,148.657,424399998.0
2006-09-05 17:00:00,148.654,148.669,148.609,148.622,538899996.0
2006-09-05 17:05:00,148.613,148.697,148.613,148.691,557600001.0
2006-09-05 17:10:00,148.69,148.705,148.663,148.686,523699999.0
2006-09-05 17:15:00,148.68,148.729,148.68,148.71,449800001.0
2006-09-05 17:20:00,148.707,148.707,148.664,148.68,486899995.0
2006-09-05 17:25:00,148.689,148.711,148.689,148.708,252000000.0
2006-09-05 17:30:00,148.708,148.743,148.707,148.739,339199998.0
2006-09-05 17:35:00,148.743,148.767,148.728,148.742,452000000.0
2006-09-05 17:40:00,148.732,148.758,148.716,148.733,554299999.0
2006-09-05 17:45:00,148.738,148.738,148.7,148.715,510200000.0
2006-09-05 17:50:00,148.726,148.757,148.709,148.725,480199999.0
2006-09-05 17:55:00,148.713,148.727,148.597,148.62,455599994.0
2006-09-05 18:00:00,148.64,148.7,148.54,148.663,5717300009.0
2006-09-05 18:05:00,148.659,148.672,148.624,148.64,7780699989.0
2006-09-05 18:10:00,148.638,148.646,148.617,148.64,5319999992.0
2006-09-05 18:15:00,148.64,148.64,148.592,148.593,5401299991.0
2006-09-05 18:20:00,148.601,148.634,148.596,148.605,6282399989.0
2006-09-05 18:25:00,148.613,148.643,148.607,148.64,4109499999.0
2006-09-05 18:30:00,148.636,148.638,148.596,148.602,5174999988.0
2006-09-05 18:35:00,148.6,148.6,148.559,148.582,3082399996.0
2006-09-05 18:40:00,148.576,148.592,148.562,148.592,2771200009.0
2006-09-05 18:45:00,148.577,148.587,148.558,148.564,2293799991.0
2006-09-05 18:50:00,148.545,148.558,148.522,148.528,3759999989.0
2006-09-05 18:55:00,148.523,148.552,148.5,148.53,3369299985.0
2006-09-05 19:00:00,148.527,148.551,148.516,148.547,2327100000.0
2006-09-05 19:05:00,148.555,148.57,148.536,148.55,4002399996.0
2006-09-05 19:10:00,148.561,148.599,148.561,148.58,1477599992.0
2006-09-05 19:15:00,148.573,148.594,148.551,148.579,2916900008.0
2006-09-05 19:20:00,148.585,148.597,148.567,148.572,2460900004.0
2006-09-05 19:25:00,148.569,148.616,148.567,148.607,3717000001.0
2006-09-05 19:30:00,148.605,148.663,148.605,148.639,3563700010.0
2006-09-05 19:35:00,148.636,148.647,148.619,148.625,2535899994.0
2006-09-05 19:40:00,148.628,148.646,148.613,148.615,2539899994.0
2006-09-05 19:45:00,148.618,148.621,148.594,148.602,1827500004.0
2006-09-05 19:50:00,148.601,148.618,148.585,148.598,2227200005.0
2006-09-05 19:55:00,148.607,148.62,148.577,148.615,2559600005.0
2006-09-05 20:00:00,148.626,148.651,148.595,148.642,1561600002.0
2006-09-05 20:05:00,148.64,148.653,148.565,148.576,2411899990.0
2006-09-05 20:10:00,148.567,148.581,148.543,148.555,2785700002.0
2006-09-05 20:15:00,148.56,148.565,148.535,148.546,2143799993.0
2006-09-05 20:20:00,148.547,148.558,148.53,148.552,1793399995.0
2006-09-05 20:25:00,148.553,148.569,148.516,148.516,3894799992.0
2006-09-05 20:30:00,148.512,148.541,148.505,148.536,5025300004.0
2006-09-05 20:35:00,148.536,148.569,148.523,148.568,2967300004.0
2006-09-05 20:40:00,148.565,148.58,148.551,148.57,2769899989.0
2006-09-05 20:45:00,148.572,148.583,148.552,148.572,3147999989.0
2006-09-05 20:50:00,148.573,148.602,148.572,148.596,3003900014.0
2006-09-05 20:55:00,148.589,148.602,148.565,148.597,4283499988.0
2006-09-05 21:00:00,148.615,148.654,148.593,148.615,4310399998.0
2006-09-05 21:05:00,148.612,148.647,148.601,148.62,2160399993.0
2006-09-05 21:10:00,148.63,148.668,148.608,148.613,2129499996.0
2006-09-05 21:15:00,148.612,148.624,148.578,148.591,3121599997.0
2006-09-05 21:20:00,148.586,148.609,148.571,148.58,3834999994.0
2006-09-05 21:25:00,148.592,148.615,148.572,148.605,1368499988.0
2006-09-05 21:30:00,148.6,148.613,148.581,148.589,1600400004.0
2006-09-05 21:35:00,148.59,148.611,148.557,148.589,1071400003.0
2006-09-05 21:40:00,148.6,148.605,148.55,148.597,1681100012.0
2006-09-05 21:45:00,148.598,148.624,148.589,148.618,1363699991.0
2006-09-05 21:50:00,148.625,148.631,148.562,148.623,588799999.0
2006-09-05 21:55:00,148.622,148.643,148.617,148.632,519000002.0
2006-09-05 22:00:00,148.631,148.675,148.629,148.657,1218399992.0
2006-09-05 22:05:00,148.649,148.672,148.649,148.651,521099999.0
2006-09-05 22:10:00,148.648,148.66,148.631,148.646,737200004.0
2006-09-05 22:15:00,148.653,148.692,148.653,148.68,597299996.0
2006-09-05 22:20:00,148.682,148.703,148.679,148.688,694999996.0
2006-09-05 22:25:00,148.697,148.717,148.686,148.706,1320699997.0
2006-09-05 22:30:00,148.712,148.738,148.703,148.738,837499987.0
2006-09-05 22:35:00,148.73,148.743,148.709,148.742,1217700000.0
2006-09-05 22:40:00,148.738,148.77,148.738,148.752,1166100004.0
2006-09-05 22:45:00,148.752,148.786,148.743,148.786,946600004.0
2006-09-05 22:50:00,148.787,148.79,148.751,148.778,968099995.0
2006-09-05 22:55:00,148.79,148.816,148.745,148.755,601099999.0
2006-09-05 23:00:00,148.776,148.78,148.371,148.765,681499993.0
2006-09-05 23:05:00,148.769,148.785,148.631,148.766,488099998.0
2006-09-05 23:10:00,148.759,148.783,148.755,148.772,327299999.0
2006-09-05 23:15:00,148.768,148.8,148.762,148.782,435999995.0
2006-09-05 23:20:00,148.785,148.805,148.775,148.805,400200002.0
2006-09-05 23:25:00,148.807,148.832,148.79,148.828,429799996.0
2006-09-05 23:30:00,148.828,148.828,148.798,148.803,372700002.0
2006-09-05 23:35:00,148.803,148.803,148.748,148.781,527600002.0
2006-09-05 23:40:00,148.78,148.783,148.766,148.779,356400002.0
2006-09-05 23:45:00,148.777,148.792,148.768,148.782,587699993.0
2006-09-05 23:50:00,148.792,148.828,148.792,148.82,316899999.0
2006-09-05 23:55:00,148.82,148.83,148.8,148.83,396300002.0
2006-09-06 00:00:00,148.829,148.882,148.829,148.872,413299997.0
2006-09-06 00:05:00,148.872,148.902,148.866,148.892,327000000.0
2006-09-06 00:10:00,148.89,148.904,148.848,148.862,437300007.0
2006-09-06 00:15:00,148.866,148.89,148.85,148.887,488199999.0
2006-09-06 00:20:00,148.891,148.908,148.884,148.897,503500001.0
2006-09-06 00:25:00,148.903,148.903,148.836,148.863,446599996.0
2006-09-06 00:30:00,148.872,148.884,148.865,148.874,322099998.0
2006-09-06 00:35:00,148.875,148.916,148.87,148.916,390400001.0
2006-09-06 00:40:00,148.909,148.971,148.894,148.951,532100000.0
2006-09-06 00:45:00,148.948,148.972,148.931,148.961,433500000.0
2006-09-06 00:50:00,148.962,148.98,148.933,148.955,441299999.0
2006-09-06 00:55:00,148.949,148.978,148.94,148.956,573299999.0
2006-09-06 01:00:00,148.946,148.986,148.927,148.963,436300000.0
2006-09-06 01:05:00,148.963,148.966,148.914,148.918,253700003.0
2006-09-06 01:10:00,148.908,148.918,148.88,148.89,620600002.0
2006-09-06 01:15:00,148.894,148.902,148.864,148.867,486899999.0
2006-09-06 01:20:00,148.866,148.866,148.828,148.835,448599997.0
2006-09-06 01:25:00,148.833,148.838,148.768,148.773,422700002.0
2006-09-06 01:30:00,148.761,148.803,148.741,148.771,521099999.0
2006-09-06 01:35:00,148.776,148.777,148.744,148.77,370499999.0
2006-09-06 01:40:00,148.767,148.77,148.707,148.707,524799996.0
2006-09-06 01:45:00,148.707,148.732,148.677,148.688,296600001.0
2006-09-06 01:50:00,148.667,148.686,148.637,148.637,386399997.0
2006-09-06 01:55:00,148.664,148.718,148.663,148.69,359099999.0
2006-09-06 02:00:00,148.675,148.679,148.635,148.665,507099997.0
2006-09-06 02:05:00,148.659,148.711,148.659,148.703,541399999.0
2006-09-06 02:10:00,148.712,148.722,148.693,148.705,619499998.0
2006-09-06 02:15:00,148.714,148.746,148.712,148.731,372199998.0
2006-09-06 02:20:00,148.747,148.765,148.731,148.755,388799994.0
2006-09-06 02:25:00,148.747,148.778,148.732,148.77,540699993.0
2006-09-06 02:30:00,148.771,148.787,148.737,148.787,384700003.0
2006-09-06 02:35:00,148.78,148.861,148.772,148.848,509599999.0
2006-09-06 02:40:00,148.846,148.846,148.794,148.794,343800000.0
2006-09-06 02:45:00,148.802,148.856,148.798,148.852,421600000.0
2006-09-06 02:50:00,148.85,148.894,148.804,148.873,413300000.0
2006-09-06 02:55:00,148.866,148.917,148.862,148.886,584499999.0
2006-09-06 03:00:00,148.892,149.001,148.859,148.999,536299995.0
2006-09-06 03:05:00,149.016,149.13,148.99,149.115,526599994.0
2006-09-06 03:10:00,149.115,149.175,149.115,149.132,363000000.0
2006-09-06 03:15:00,149.129,149.129,149.031,149.07,495200003.0
2006-09-06 03:20:00,149.067,149.1,149.062,149.082,440500000.0
2006-09-06 03:25:00,149.078,149.089,149.055,149.061,401000001.0
2006-09-06 03:30:00,149.055,149.064,149.033,149.041,657000002.0
2006-09-06 03:35:00,149.044,149.09,149.044,149.055,443299994.0
2006-09-06 03:40:00,149.05,149.062,149.01,149.01,313899999.0
2006-09-06 03:45:00,149.017,149.054,149.004,149.049,391100002.0
2006-09-06 03:50:00,149.046,149.055,149.021,149.028,360499996.0
2006-09-06 03:55:00,149.034,149.042,149.001,149.01,478999997.0
2006-09-06 04:00:00,149.002,149.026,148.994,149.0,339899999.0
2006-09-06 04:05:00,149.004,149.025,148.972,148.989,426999997.0
2006-09-06 04:10:00,148.997,149.027,148.989,149.024,373099998.0
2006-09-06 04:15:00,149.022,149.041,148.994,149.03,385300006.0
2006-09-06 04:20:00,149.037,149.039,149.015,149.024,552499990.0
2006-09-06 04:25:00,149.029,149.057,149.021,149.038,490500000.0
2006-09-06 04:30:00,149.048,149.048,149.024,149.03,419100000.0
2006-09-06 04:35:00,149.028,149.049,149.002,149.005,310299997.0
2006-09-06 04:40:00,149.02,149.033,149.001,149.03,290499998.0
2006-09-06 04:45:00,149.022,149.033,149.016,149.022,388399996.0
2006-09-06 04:50:00,149.032,149.066,148.999,149.047,389400003.0
2006-09-06 04:55:00,149.047,149.07,149.045,149.066,450000002.0
2006-09-06 05:00:00,149.07,149.077,149.055,149.06,445399996.0
2006-09-06 05:05:00,149.057,149.086,149.057,149.079,389399997.0
2006-09-06 05:10:00,149.079,149.095,149.073,149.089,494700002.0
2006-09-06 05:15:00,149.082,149.095,149.065,149.07,349500001.0
2006-09-06 05:20:00,149.077,149.077,149.019,149.019,346100001.0
2006-09-06 05:25:00,149.016,149.06,149.016,149.06,332499996.0
2006-09-06 05:30:00,149.055,149.082,149.039,149.071,434499996.0
2006-09-06 05:35:00,149.065,149.08,149.054,149.073,421500002.0
2006-09-06 05:40:00,149.069,149.097,149.041,149.07,438999995.0
2006-09-06 05:45:00,149.072,149.093,149.061,149.086,403399999.0
2006-09-06 05:50:00,149.087,149.112,149.081,149.105,425099999.0
2006-09-06 05:55:00,149.117,149.143,149.117,149.123,390599998.0
2006-09-06 06:00:00,149.118,149.15,149.118,149.131,454000001.0
2006-09-06 06:05:00,149.142,149.16,149.124,149.15,505200000.0
2006-09-06 06:10:00,149.158,149.22,149.149,149.211,505999997.0
2006-09-06 06:15:00,149.207,149.208,149.166,149.174,351200002.0
2006-09-06 06:20:00,149.179,149.241,149.171,149.239,495799996.0
2006-09-06 06:25:00,149.233,149.243,149.205,149.222,442899996.0
2006-09-06 06:30:00,149.236,149.24,149.21,149.21,498999995.0
2006-09-06 06:35:00,149.209,149.219,149.185,149.194,197199999.0
2006-09-06 06:40:00,149.184,149.199,149.147,149.155,379399999.0
2006-09-06 06:45:00,149.165,149.19,149.164,149.173,576300001.0
2006-09-06 06:50:00,149.174,149.197,149.161,149.161,351699996.0
2006-09-06 06:55:00,149.158,149.172,149.143,149.143,412000003.0
2006-09-06 07:00:00,149.147,149.181,149.137,149.175,492799994.0
2006-09-06 07:05:00,149.171,149.185,149.158,149.159,471600000.0
2006-09-06 07:10:00,149.167,149.172,149.143,149.154,448999999.0
2006-09-06 07:15:00,149.145,149.167,149.125,149.13,297599999.0
2006-09-06 07:20:00,149.122,149.144,149.121,149.134,277499999.0
2006-09-06 07:25:00,149.118,149.17,149.113,149.162,381399999.0
2006-09-06 07:30:00,149.155,149.172,149.14,149.161,451800001.0
2006-09-06 07:35:00,149.161,149.174,149.096,149.103,768900002.0
2006-09-06 07:40:00,149.096,149.118,149.091,149.107,537500001.0
2006-09-06 07:45:00,149.103,149.109,149.089,149.097,322000001.0
2006-09-06 07:50:00,149.093,149.098,149.078,149.081,287599998.0
2006-09-06 07:55:00,149.08,149.108,149.079,149.085,265800000.0
2006-09-06 08:00:00,149.082,149.083,149.062,149.075,345500002.0
2006-09-06 08:05:00,149.075,149.086,149.029,149.031,497899992.0
2006-09-06 08:10:00,149.009,149.026,148.98,149.01,403200000.0
2006-09-06 08:15:00,149.004,149.037,148.996,149.026,601500004.0
2006-09-06 08:20:00,149.034,149.087,149.026,149.087,342000000.0
2006-09-06 08:25:00,149.079,149.079,148.999,149.005,484099999.0
2006-09-06 08:30:00,149.016,149.016,148.959,148.983,497899997.0
2006-09-06 08:35:00,148.973,149.01,148.958,149.008,524600001.0
2006-09-06 08:40:00,149.001,149.006,148.975,148.993,411499995.0
2006-09-06 08:45:00,148.99,148.993,148.95,148.991,542700000.0
2006-09-06 08:50:00,148.99,149.005,148.969,148.994,496500006.0
2006-09-06 08:55:00,148.992,149.0,148.967,149.0,486399998.0
2006-09-06 09:00:00,149.0,149.025,148.983,148.997,463499998.0
2006-09-06 09:05:00,148.998,149.053,148.996,149.037,304600001.0
2006-09-06 09:10:00,149.027,149.092,149.027,149.08,446899998.0
2006-09-06 09:15:00,149.085,149.104,149.038,149.103,407900000.0
2006-09-06 09:20:00,149.097,149.109,149.06,149.06,541199999.0
2006-09-06 09:25:00,149.059,149.13,149.059,149.13,441900000.0
2006-09-06 09:30:00,149.157,149.185,149.131,149.168,419399997.0
2006-09-06 09:35:00,149.162,149.177,149.132,149.152,666400005.0
2006-09-06 09:40:00,149.15,149.162,149.134,149.135,497199999.0
2006-09-06 09:45:00,149.142,149.179,149.129,149.167,287500003.0
2006-09-06 09:50:00,149.18,149.292,149.18,149.23,617299998.0
2006-09-06 09:55:00,149.216,149.221,149.189,149.221,503300002.0
2006-09-06 10:00:00,149.222,149.257,149.203,149.203,455899994.0
2006-09-06 10:05:00,149.213,149.223,149.168,149.168,381300001.0
2006-09-06 10:10:00,149.169,149.242,149.161,149.238,616900004.0
2006-09-06 10:15:00,149.235,149.24,149.21,149.216,395800005.0
2006-09-06 10:20:00,149.206,149.232,149.191,149.222,574399997.0
2006-09-06 10:25:00,149.227,149.244,149.218,149.244,429600001.0
2006-09-06 10:30:00,149.232,149.233,149.18,149.18,482299997.0
2006-09-06 10:35:00,149.181,149.196,149.161,149.175,563899999.0
2006-09-06 10:40:00,149.182,149.252,149.17,149.213,591200002.0
2006-09-06 10:45:00,149.212,149.218,149.184,149.217,574999998.0
2006-09-06 10:50:00,149.227,149.241,149.205,149.223,465899997.0
2006-09-06 10:55:00,149.218,149.228,149.182,149.216,633999996.0
2006-09-06 11:00:00,149.229,149.283,149.229,149.267,525299997.0
2006-09-06 11:05:00,149.272,149.274,149.23,149.232,555500003.0
2006-09-06 11:10:00,149.228,149.28,149.228,149.243,431399994.0
2006-09-06 11:15:00,149.233,149.293,149.232,149.282,422700000.0
2006-09-06 11:20:00,149.279,149.295,149.218,149.23,427499998.0
2006-09-06 11:25:00,149.233,149.289,149.233,149.247,352899999.0
2006-09-06 11:30:00,149.255,149.283,149.251,149.267,647900005.0
2006-09-06 11:35:00,149.267,149.297,149.26,149.287,555100001.0
2006-09-06 11:40:00,149.281,149.285,149.263,149.276,402600001.0
2006-09-06 11:45:00,149.277,149.287,149.231,149.252,599099993.0
2006-09-06 11:50:00,149.244,149.273,149.232,149.263,444499998.0
2006-09-06 11:55:00,149.266,149.272,149.244,149.271,518299996.0
2006-09-06 12:00:00,149.273,149.29,149.264,149.289,441899995.0
2006-09-06 12:05:00,149.281,149.285,149.242,149.26,390300005.0
2006-09-06 12:10:00,149.268,149.272,149.248,149.268,459899999.0
2006-09-06 12:15:00,149.263,149.273,149.232,149.248,554700000.0
2006-09-06 12:20:00,149.246,149.317,149.242,149.303,331499995.0
2006-09-06 12:25:00,149.31,149.31,149.225,149.255,557100001.0
2006-09-06 12:30:00,149.251,149.251,149.215,149.227,329199998.0
2006-09-06 12:35:00,149.227,149.242,149.204,149.23,404700000.0
2006-09-06 12:40:00,149.233,149.251,149.218,149.225,509700002.0
2006-09-06 12:45:00,149.227,149.229,149.192,149.208,516599994.0
2006-09-06 12:50:00,149.203,149.215,149.173,149.174,439900004.0
2006-09-06 12:55:00,149.177,149.178,149.122,149.178,543799993.0
2006-09-06 13:00:00,149.2,149.21,149.173,149.175,278100000.0
2006-09-06 13:05:00,149.162,149.172,149.12,149.121,254000002.0
2006-09-06 13:10:00,149.124,149.137,149.071,149.087,550200004.0
2006-09-06 13:15:00,149.073,149.134,149.073,149.094,505099999.0
2006-09-06 13:20:00,149.085,149.188,149.078,149.188,370599999.0
2006-09-06 13:25:00,149.194,149.287,149.194,149.245,378500005.0
2006-09-06 13:30:00,149.248,149.269,149.238,149.264,536599997.0
2006-09-06 13:35:00,149.238,149.257,149.22,149.225,450500002.0
2006-09-06 13:40:00,149.23,149.334,149.23,149.325,355500001.0
2006-09-06 13:45:00,149.329,149.335,149.262,149.284,451899998.0
2006-09-06 13:50:00,149.266,149.269,149.232,149.25,269100001.0
2006-09-06 13:55:00,149.24,149.271,149.228,149.237,492000006.0
2006-09-06 14:00:00,149.242,149.26,149.157,149.167,415700001.0
2006-09-06 14:05:00,149.191,149.218,149.166,149.177,594899997.0
2006-09-06 14:10:00,149.188,149.241,149.188,149.203,373700000.0
2006-09-06 14:15:00,149.204,149.239,149.19,149.236,466500000.0
2006-09-06 14:20:00,149.242,149.251,149.181,149.216,627600003.0
2006-09-06 14:25:00,149.227,149.234,149.155,149.17,451299997.0
2006-09-06 14:30:00,149.158,149.195,149.141,149.166,469800000.0
2006-09-06 14:35:00,149.156,149.156,149.093,149.109,639599994.0
2006-09-06 14:40:00,149.122,149.146,149.111,149.14,514099999.0
2006-09-06 14:45:00,149.137,149.139,149.058,149.06,626200003.0
2006-09-06 14:50:00,149.07,149.079,149.017,149.028,476499998.0
2006-09-06 14:55:00,149.025,149.045,149.01,149.02,568399997.0
2006-09-06 15:00:00,149.03,149.035,148.988,149.023,500900000.0
2006-09-06 15:05:00,149.023,149.087,149.023,149.066,332300002.0
2006-09-06 15:10:00,149.076,149.111,149.076,149.089,563399996.0
2006-09-06 15:15:00,149.078,149.096,149.034,149.05,392500000.0
2006-09-06 15:20:00,149.059,149.069,149.006,149.047,439399999.0
2006-09-06 15:25:00,149.038,149.038,148.976,149.013,535900000.0
2006-09-06 15:30:00,149.015,149.087,149.015,149.087,356500002.0
2006-09-06 15:35:00,149.085,149.106,149.058,149.078,437300002.0
2006-09-06 15:40:00,149.074,149.079,149.006,149.008,467500005.0
2006-09-06 15:45:00,149.017,149.041,148.982,148.983,461399995.0
2006-09-06 15:50:00,148.989,149.016,148.985,148.991,415300001.0
2006-09-06 15:55:00,148.98,149.119,148.969,149.106,589399994.0
2006-09-06 16:00:00,149.08,149.123,149.066,149.074,470200002.0
2006-09-06 16:05:00,149.072,149.136,149.063,149.116,442499998.0
2006-09-06 16:10:00,149.112,149.132,149.083,149.113,440399998.0
2006-09-06 16:15:00,149.118,149.169,149.118,149.143,427300001.0
2006-09-06 16:20:00,149.148,149.148,149.108,149.12,532399998.0
2006-09-06 16:25:00,149.126,149.126,149.085,149.085,383000005.0
2006-09-06 16:30:00,149.091,149.137,149.075,149.125,505599999.0
2006-09-06 16:35:00,149.137,149.158,149.102,149.121,379599995.0
2006-09-06 16:40:00,149.116,149.14,149.101,149.132,495400002.0
2006-09-06 16:45:00,149.13,149.161,149.115,149.15,297099999.0
2006-09-06 16:50:00,149.16,149.169,149.13,149.132,474700006.0
2006-09-06 16:55:00,149.143,149.153,149.125,149.133,452600001.0
2006-09-06 17:00:00,149.145,149.173,149.131,149.173,645300001.0
2006-09-06 17:05:00,149.169,149.188,149.157,149.174,486099998.0
2006-09-06 17:10:00,149.175,149.212,149.169,149.212,456400001.0
2006-09-06 17:15:00,149.205,149.227,149.192,149.199,478399998.0
2006-09-06 17:20:00,149.207,149.237,149.187,149.22,405800002.0
2006-09-06 17:25:00,149.216,149.221,149.194,149.212,441899996.0
2006-09-06 17:30:00,149.209,149.242,149.184,149.242,403599996.0
2006-09-06 17:35:00,149.254,149.277,149.242,149.265,426799998.0
2006-09-06 17:40:00,149.268,149.268,149.216,149.233,605799997.0
2006-09-06 17:45:00,149.232,149.241,149.203,149.213,563500006.0
2006-09-06 17:50:00,149.212,149.245,149.177,149.245,498199998.0
2006-09-06 17:55:00,149.245,149.252,149.221,149.241,388999996.0
2006-09-06 18:00:00,149.252,149.28,149.236,149.25,6695699976.0
2006-09-06 18:05:00,149.248,149.253,149.213,149.213,7333699988.0
2006-09-06 18:10:00,149.212,149.221,149.173,149.173,5515000010.0
2006-09-06 18:15:00,149.173,149.219,149.148,149.188,4832099999.0
2006-09-06 18:20:00,149.193,149.22,149.176,149.195,6100299999.0
2006-09-06 18:25:00,149.198,149.239,149.172,149.18,4402500001.0
2006-09-06 18:30:00,149.172,149.221,149.155,149.186,5186099998.0
2006-09-06 18:35:00,149.189,149.215,149.17,149.188,2980899998.0
2006-09-06 18:40:00,149.184,149.208,149.181,149.188,2791599998.0
2006-09-06 18:45:00,149.177,149.206,149.154,149.178,2348100003.0
2006-09-06 18:50:00,149.178,149.223,149.174,149.2,3719900018.0
2006-09-06 18:55:00,149.206,149.291,149.196,149.275,3458499989.0
2006-09-06 19:00:00,149.266,149.315,149.265,149.29,1985200001.0
2006-09-06 19:05:00,149.292,149.316,149.27,149.29,3821299996.0
2006-09-06 19:10:00,149.295,149.327,149.277,149.303,1359999996.0
2006-09-06 19:15:00,149.303,149.307,149.278,149.283,2494099994.0
2006-09-06 19:20:00,149.293,149.298,149.268,149.281,2886899999.0
2006-09-06 19:25:00,149.28,149.296,149.261,149.279,3875000001.0
2006-09-06 19:30:00,149.277,149.311,149.262,149.3,3696000004.0
2006-09-06 19:35:00,149.302,149.321,149.288,149.303,2373900010.0
2006-09-06 19:40:00,149.31,149.316,149.281,149.289,2182499997.0
2006-09-06 19:45:00,149.308,149.316,149.276,149.316,1799099995.0
2006-09-06 19:50:00,149.318,149.329,149.257,149.29,2013299997.0
2006-09-06 19:55:00,149.283,149.287,149.254,149.267,2563600004.0
2006-09-06 20:00:00,149.278,149.304,149.254,149.29,1347999984.0
2006-09-06 20:05:00,149.291,149.309,149.266,149.278,2596800002.0
2006-09-06 20:10:00,149.27,149.323,149.249,149.312,2656500002.0
2006-09-06 20:15:00,149.317,149.359,149.306,149.314,2091599997.0
2006-09-06 20:20:00,149.32,149.35,149.288,149.32,1831900006.0
2006-09-06 20:25:00,149.312,149.368,149.309,149.344,3616299991.0
2006-09-06 20:30:00,149.344,149.376,149.314,149.338,5069299984.0
2006-09-06 20:35:00,149.354,149.375,149.335,149.354,3115899997.0
2006-09-06 20:40:00,149.347,149.382,149.323,149.363,3201999994.0
2006-09-06 20:45:00,149.36,149.377,149.345,149.373,3145199983.0
2006-09-06 20:50:00,149.37,149.386,149.337,149.373,2675700003.0
2006-09-06 20:55:00,149.37,149.419,149.355,149.387,4272599983.0
2006-09-06 21:00:00,149.4,149.407,149.37,149.386,4211700010.0
2006-09-06 21:05:00,149.389,149.397,149.354,149.38,1986799997.0
2006-09-06 21:10:00,149.377,149.383,149.357,149.362,2459999997.0
2006-09-06 21:15:00,149.358,149.386,149.348,149.37,2951899997.0
2006-09-06 21:20:00,149.376,149.381,149.327,149.34,4090500018.0
2006-09-06 21:25:00,149.328,149.34,149.312,149.332,1574000003.0
2006-09-06 21:30:00,149.329,149.34,149.312,149.32,1501900008.0
2006-09-06 21:35:00,149.321,149.349,149.313,149.349,1041700004.0
2006-09-06 21:40:00,149.35,149.353,149.319,149.323,1601599995.0
2006-09-06 21:45:00,149.326,149.355,149.318,149.355,1275800004.0
2006-09-06 21:50:00,149.361,149.361,149.327,149.36,606900005.0
2006-09-06 21:55:00,149.357,149.37,149.333,149.346,459100002.0
2006-09-06 22:00:00,149.351,149.389,149.333,149.335,1442400002.0
2006-09-06 22:05:00,149.331,149.383,149.327,149.353,560899998.0
2006-09-06 22:10:00,149.346,149.368,149.335,149.348,831300006.0
2006-09-06 22:15:00,149.346,149.37,149.327,149.34,853300006.0
2006-09-06 22:20:00,149.341,149.351,149.339,149.34,752200004.0
2006-09-06 22:25:00,149.338,149.345,149.326,149.34,1219800001.0
2006-09-06 22:30:00,149.341,149.385,149.324,149.385,811899991.0
2006-09-06 22:35:00,149.382,149.39,149.375,149.385,1407799999.0
2006-09-06 22:40:00,149.385,149.396,149.342,149.346,1084700000.0
2006-09-06 22:45:00,149.344,149.375,149.335,149.368,1148300004.0
2006-09-06 22:50:00,149.373,149.385,149.351,149.385,886600002.0
2006-09-06 22:55:00,149.381,149.383,149.252,149.329,762300005.0
2006-09-06 23:00:00,149.326,149.347,149.228,149.345,449500000.0
2006-09-06 23:05:00,149.345,149.35,149.303,149.344,485600000.0
2006-09-06 23:10:00,149.342,149.353,149.326,149.331,300599999.0
2006-09-06 23:15:00,149.331,149.345,149.329,149.332,338700006.0
2006-09-06 23:20:00,149.34,149.353,149.32,149.335,338800002.0
2006-09-06 23:25:00,149.33,149.354,149.317,149.33,457099993.0
2006-09-06 23:30:00,149.331,149.356,149.316,149.35,351700000.0
2006-09-06 23:35:00,149.363,149.43,149.316,149.43,514400000.0
2006-09-06 23:40:00,149.425,149.425,149.334,149.343,389600003.0
2006-09-06 23:45:00,149.345,149.355,149.33,149.332,436500002.0
2006-09-06 23:50:00,149.344,149.41,149.336,149.369,487599997.0
2006-09-06 23:55:00,149.375,149.376,149.336,149.352,392600000.0
2006-09-07 00:00:00,149.312,149.349,149.311,149.346,450500002.0
2006-09-07 00:05:00,149.344,149.414,149.315,149.367,370900002.0
2006-09-07 00:10:00,149.393,149.394,149.336,149.355,487700003.0
2006-09-07 00:15:00,149.358,149.38,149.333,149.344,439599995.0
2006-09-07 00:20:00,149.34,149.358,149.333,149.354,379099997.0
2006-09-07 00:25:00,149.35,149.35,149.309,149.33,454800001.0
2006-09-07 00:30:00,149.332,149.368,149.332,149.355,477800003.0
2006-09-07 00:35:00,149.346,149.359,149.325,149.336,340000002.0
2006-09-07 00:40:00,149.309,149.335,149.258,149.318,460999997.0
2006-09-07 00:45:00,149.318,149.343,149.311,149.338,370800002.0
2006-09-07 00:50:00,149.332,149.368,149.33,149.353,350000001.0
2006-09-07 00:55:00,149.346,149.403,149.343,149.383,507600000.0
2006-09-07 01:00:00,149.387,149.433,149.382,149.418,522399997.0
2006-09-07 01:05:00,149.413,149.415,149.388,149.412,266299999.0
2006-09-07 01:10:00,149.421,149.421,149.389,149.389,513599997.0
2006-09-07 01:15:00,149.403,149.406,149.383,149.4,527399998.0
2006-09-07 01:20:00,149.412,149.417,149.384,149.384,385200001.0
2006-09-07 01:25:00,149.395,149.423,149.389,149.421,404400001.0
2006-09-07 01:30:00,149.413,149.427,149.399,149.412,544100000.0
2006-09-07 01:35:00,149.417,149.431,149.402,149.418,421600002.0
2006-09-07 01:40:00,149.418,149.461,149.402,149.44,440300000.0
2006-09-07 01:45:00,149.435,149.46,149.432,149.45,484200000.0
2006-09-07 01:50:00,149.436,149.454,149.411,149.411,533699994.0
2006-09-07 01:55:00,149.423,149.443,149.407,149.44,333500000.0
2006-09-07 02:00:00,149.44,149.455,149.43,149.447,441699998.0
2006-09-07 02:05:00,149.437,149.456,149.425,149.44,464700004.0
2006-09-07 02:10:00,149.444,149.513,149.444,149.467,472299999.0
2006-09-07 02:15:00,149.483,149.58,149.483,149.58,339500000.0
2006-09-07 02:20:00,149.592,149.663,149.584,149.63,567599992.0
2006-09-07 02:25:00,149.631,149.637,149.607,149.625,357300000.0
2006-09-07 02:30:00,149.626,149.643,149.619,149.641,311499999.0
2006-09-07 02:35:00,149.651,149.658,149.62,149.64,401600000.0
2006-09-07 02:40:00,149.64,149.64,149.609,149.609,388599999.0
2006-09-07 02:45:00,149.617,149.654,149.613,149.65,464700002.0
2006-09-07 02:50:00,149.637,149.648,149.61,149.617,404099998.0
2006-09-07 02:55:00,149.616,149.654,149.614,149.635,474599999.0
2006-09-07 03:00:00,149.625,149.666,149.625,149.648,490300000.0
2006-09-07 03:05:00,149.643,149.677,149.636,149.647,312799997.0
2006-09-07 03:10:00,149.654,149.654,149.621,149.639,456799996.0
2006-09-07 03:15:00,149.647,149.652,149.622,149.633,337299999.0
2006-09-07 03:20:00,149.639,149.648,149.624,149.641,533900002.0
2006-09-07 03:25:00,149.642,149.661,149.626,149.645,328999998.0
2006-09-07 03:30:00,149.64,149.665,149.631,149.654,420999998.0
2006-09-07 03:35:00,149.662,149.664,149.612,149.628,407299997.0
2006-09-07 03:40:00,149.622,149.652,149.615,149.649,425700004.0
2006-09-07 03:45:00,149.657,149.663,149.624,149.656,505100004.0
2006-09-07 03:50:00,149.667,149.751,149.648,149.735,368899998.0
2006-09-07 03:55:00,149.722,149.748,149.713,149.716,471000002.0
2006-09-07 04:00:00,149.711,149.721,149.696,149.7,477300003.0
2006-09-07 04:05:00,149.68,149.698,149.657,149.682,381599997.0
2006-09-07 04:10:00,149.682,149.72,149.652,149.72,414800004.0
2006-09-07 04:15:00,149.717,149.743,149.708,149.733,428499997.0
2006-09-07 04:20:00,149.75,149.768,149.729,149.753,539199999.0
2006-09-07 04:25:00,149.745,149.758,149.723,149.744,464699996.0
2006-09-07 04:30:00,149.753,149.762,149.741,149.75,402099997.0
2006-09-07 04:35:00,149.747,149.765,149.742,149.753,412400003.0
2006-09-07 04:40:00,149.758,149.775,149.748,149.769,318900001.0
2006-09-07 04:45:00,149.76,149.766,149.748,149.76,636799998.0
2006-09-07 04:50:00,149.755,149.778,149.755,149.777,252699996.0
2006-09-07 04:55:00,149.785,149.785,149.752,149.752,449700002.0
2006-09-07 05:00:00,149.75,149.762,149.739,149.749,452500000.0
2006-09-07 05:05:00,149.731,149.759,149.703,149.759,482499999.0
2006-09-07 05:10:00,149.767,149.783,149.73,149.731,425600005.0
2006-09-07 05:15:00,149.74,149.753,149.684,149.684,496099995.0
2006-09-07 05:20:00,149.748,149.748,149.714,149.72,398200004.0
2006-09-07 05:25:00,149.723,149.736,149.701,149.715,246000001.0
2006-09-07 05:30:00,149.706,149.725,149.704,149.719,265599998.0
2006-09-07 05:35:00,149.716,149.721,149.7,149.72,208800000.0
2006-09-07 05:40:00,149.72,149.733,149.712,149.72,341599994.0
2006-09-07 05:45:00,149.718,149.726,149.684,149.687,363399996.0
2006-09-07 05:50:00,149.692,149.718,149.692,149.718,421900003.0
2006-09-07 05:55:00,149.717,149.723,149.702,149.71,465499999.0
2006-09-07 06:00:00,149.7,149.71,149.665,149.678,405299998.0
2006-09-07 06:05:00,149.698,149.698,149.61,149.613,445199996.0
2006-09-07 06:10:00,149.615,149.651,149.613,149.645,562499998.0
2006-09-07 06:15:00,149.647,149.647,149.572,149.572,304300000.0
2006-09-07 06:20:00,149.572,149.603,149.566,149.595,519200002.0
2006-09-07 06:25:00,149.597,149.598,149.568,149.579,273400000.0
2006-09-07 06:30:00,149.582,149.586,149.539,149.567,368199998.0
2006-09-07 06:35:00,149.561,149.593,149.555,149.592,267899997.0
2006-09-07 06:40:00,149.585,149.61,149.578,149.586,418000000.0
2006-09-07 06:45:00,149.59,149.606,149.564,149.593,273499999.0
2006-09-07 06:50:00,149.596,149.611,149.577,149.601,446299996.0
2006-09-07 06:55:00,149.595,149.618,149.595,149.617,508999999.0
2006-09-07 07:00:00,149.625,149.639,149.606,149.622,692500006.0
2006-09-07 07:05:00,149.617,149.637,149.615,149.63,340499999.0
2006-09-07 07:10:00,149.632,149.64,149.624,149.631,361799998.0
2006-09-07 07:15:00,149.63,149.645,149.612,149.63,511300001.0
2006-09-07 07:20:00,149.618,149.625,149.576,149.579,388199996.0
2006-09-07 07:25:00,149.574,149.613,149.571,149.573,273700000.0
2006-09-07 07:30:00,149.571,149.579,149.53,149.543,309399998.0
2006-09-07 07:35:00,149.538,149.558,149.518,149.558,399099999.0
2006-09-07 07:40:00,149.554,149.558,149.525,149.533,577299996.0
2006-09-07 07:45:00,149.525,149.534,149.507,149.519,355599997.0
2006-09-07 07:50:00,149.521,149.531,149.493,149.52,389600002.0
2006-09-07 07:55:00,149.53,149.538,149.472,149.508,368299999.0
2006-09-07 08:00:00,149.5,149.502,149.448,149.496,572299993.0
2006-09-07 08:05:00,149.5,149.533,149.472,149.472,470799999.0
2006-09-07 08:10:00,149.468,149.495,149.46,149.491,526100005.0
2006-09-07 08:15:00,149.494,149.52,149.473,149.502,359299998.0
2006-09-07 08:20:00,149.498,149.53,149.48,149.528,445599999.0
2006-09-07 08:25:00,149.505,149.505,149.45,149.484,316199997.0
2006-09-07 08:30:00,149.491,149.502,149.475,149.502,391600000.0
2006-09-07 08:35:00,149.496,149.522,149.486,149.522,470399999.0
2006-09-07 08:40:00,149.525,149.579,149.507,149.577,566700000.0
2006-09-07 08:45:00,149.573,149.613,149.554,149.593,471799998.0
2006-09-07 08:50:00,149.604,149.605,149.562,149.562,494099996.0
2006-09-07 08:55:00,149.563,149.565,149.514,149.527,676600001.0
2006-09-07 09:00:00,149.527,149.591,149.527,149.587,466000000.0
2006-09-07 09:05:00,149.592,149.648,149.592,149.648,459699998.0
2006-09-07 09:10:00,149.635,149.664,149.622,149.651,628899994.0
2006-09-07 09:15:00,149.648,149.67,149.625,149.64,445099996.0
2006-09-07 09:20:00,149.642,149.672,149.638,149.639,620200006.0
2006-09-07 09:25:00,149.64,149.655,149.61,149.61,520999998.0
2006-09-07 09:30:00,149.617,149.678,149.607,149.651,552199995.0
2006-09-07 09:35:00,149.656,149.713,149.642,149.707,562299993.0
2006-09-07 09:40:00,149.745,149.77,149.718,149.741,657300002.0
2006-09-07 09:45:00,149.735,149.76,149.695,149.695,440400000.0
2006-09-07 09:50:00,149.698,149.724,149.661,149.712,415200001.0
2006-09-07 09:55:00,149.713,149.713,149.643,149.651,540999997.0
2006-09-07 10:00:00,149.645,149.693,149.641,149.678,542000000.0
2006-09-07 10:05:00,149.687,149.687,149.594,149.627,306899997.0
2006-09-07 10:10:00,149.637,149.679,149.624,149.66,500300001.0
2006-09-07 10:15:00,149.656,149.69,149.656,149.665,480699999.0
2006-09-07 10:20:00,149.658,149.683,149.642,149.672,548199999.0
2006-09-07 10:25:00,149.682,149.735,149.674,149.699,489799998.0
2006-09-07 10:30:00,149.675,149.682,149.644,149.659,436900002.0
2006-09-07 10:35:00,149.673,149.709,149.66,149.681,467800004.0
2006-09-07 10:40:00,149.669,149.72,149.643,149.65,685000006.0
2006-09-07 10:45:00,149.634,149.693,149.634,149.693,433499999.0
2006-09-07 10:50:00,149.696,149.71,149.002,149.002,531300005.0
2006-09-07 10:55:00,149.006,149.006,148.792,148.869,516199998.0
2006-09-07 11:00:00,148.851,148.857,148.667,148.686,554999995.0
2006-09-07 11:05:00,148.7,148.745,148.582,148.605,406500000.0
2006-09-07 11:10:00,148.582,148.582,148.356,148.356,411500001.0
2006-09-07 11:15:00,148.342,148.494,148.279,148.494,556700004.0
2006-09-07 11:20:00,148.522,148.618,148.515,148.577,513299999.0
2006-09-07 11:25:00,148.57,148.57,148.447,148.448,585699999.0
2006-09-07 11:30:00,148.433,148.433,148.306,148.373,548399999.0
2006-09-07 11:35:00,148.372,148.468,148.372,148.425,750899995.0
2006-09-07 11:40:00,148.424,148.485,148.419,148.447,470399998.0
2006-09-07 11:45:00,148.441,148.537,148.428,148.529,611899999.0
2006-09-07 11:50:00,148.502,148.581,148.485,148.486,394099998.0
2006-09-07 11:55:00,148.489,148.599,148.486,148.599,512600001.0
2006-09-07 12:00:00,148.597,148.598,148.469,148.492,496000001.0
2006-09-07 12:05:00,148.494,148.53,148.408,148.46,636699994.0
2006-09-07 12:10:00,148.48,148.549,148.48,148.485,496100000.0
2006-09-07 12:15:00,148.479,148.479,148.429,148.453,482199997.0
2006-09-07 12:20:00,148.457,148.5,148.442,148.467,385499999.0
2006-09-07 12:25:00,148.467,148.467,148.342,148.353,348200002.0
2006-09-07 12:30:00,148.353,148.379,148.187,148.2,453500000.0
2006-09-07 12:35:00,148.213,148.231,148.113,148.123,274899999.0
2006-09-07 12:40:00,148.11,148.344,148.11,148.273,664699995.0
2006-09-07 12:45:00,148.258,148.258,148.071,148.146,410499994.0
2006-09-07 12:50:00,148.123,148.191,148.087,148.183,561799998.0
2006-09-07 12:55:00,148.192,148.198,148.132,148.132,338000001.0
2006-09-07 13:00:00,148.132,148.14,148.079,148.093,396099997.0
2006-09-07 13:05:00,148.077,148.12,147.97,148.015,562700001.0
2006-09-07 13:10:00,148.0,148.019,147.964,147.971,415499997.0
2006-09-07 13:15:00,147.966,148.003,147.877,147.91,454200002.0
2006-09-07 13:20:00,147.908,148.07,147.906,148.046,494999995.0
2006-09-07 13:25:00,148.019,148.041,147.964,148.012,632899997.0
2006-09-07 13:30:00,148.015,148.021,147.966,148.0,520899998.0
2006-09-07 13:35:00,147.992,148.032,147.99,148.0,537100000.0
2006-09-07 13:40:00,148.0,148.044,147.99,148.023,423100002.0
2006-09-07 13:45:00,148.027,148.085,147.942,147.952,470800002.0
2006-09-07 13:50:00,147.945,148.02,147.922,148.02,446600001.0
2006-09-07 13:55:00,148.03,148.042,147.99,148.035,448100001.0
2006-09-07 14:00:00,148.039,148.078,148.03,148.073,491599998.0
2006-09-07 14:05:00,148.067,148.082,148.021,148.022,431600001.0
2006-09-07 14:10:00,148.035,148.049,147.989,148.026,422200001.0
2006-09-07 14:15:00,148.022,148.056,148.003,148.04,501199998.0
2006-09-07 14:20:00,148.047,148.083,148.043,148.071,325099999.0
2006-09-07 14:25:00,148.062,148.124,148.062,148.09,533400000.0
2006-09-07 14:30:00,148.096,148.099,148.062,148.064,385700000.0
2006-09-07 14:35:00,148.056,148.098,148.056,148.095,548099998.0
2006-09-07 14:40:00,148.096,148.107,147.939,147.943,602499999.0
2006-09-07 14:45:00,147.921,147.945,147.89,147.899,617300000.0
2006-09-07 14:50:00,147.892,147.911,147.873,147.879,543799999.0
2006-09-07 14:55:00,147.88,147.914,147.871,147.871,577699997.0
2006-09-07 15:00:00,147.882,147.904,147.844,147.854,518900001.0
2006-09-07 15:05:00,147.841,147.88,147.826,147.872,453100006.0
2006-09-07 15:10:00,147.869,148.021,147.869,148.007,612400000.0
2006-09-07 15:15:00,148.02,148.141,147.995,148.13,584799998.0
2006-09-07 15:20:00,148.125,148.159,148.09,148.103,587599993.0
2006-09-07 15:25:00,148.107,148.112,148.03,148.045,548400003.0
2006-09-07 15:30:00,148.027,148.05,148.01,148.024,616400002.0
2006-09-07 15:35:00,148.03,148.076,148.027,148.07,595800003.0
2006-09-07 15:40:00,148.072,148.079,148.045,148.058,618999999.0
2006-09-07 15:45:00,148.063,148.097,148.059,148.085,368499997.0
2006-09-07 15:50:00,148.092,148.1,148.055,148.075,591200002.0
2006-09-07 15:55:00,148.073,148.128,148.059,148.085,436499997.0
2006-09-07 16:00:00,148.093,148.127,148.084,148.115,425399997.0
2006-09-07 16:05:00,148.113,148.157,148.084,148.157,486700008.0
2006-09-07 16:10:00,148.158,148.177,148.129,148.162,410599995.0
2006-09-07 16:15:00,148.175,148.221,148.164,148.183,527800001.0
2006-09-07 16:20:00,148.189,148.195,148.126,148.126,375699997.0
2006-09-07 16:25:00,148.137,148.151,148.106,148.108,317399997.0
2006-09-07 16:30:00,148.126,148.17,148.122,148.16,496999995.0
2006-09-07 16:35:00,148.187,148.193,148.14,148.14,412000000.0
2006-09-07 16:40:00,148.121,148.126,148.09,148.1,645999999.0
2006-09-07 16:45:00,148.092,148.137,148.077,148.137,512800005.0
2006-09-07 16:50:00,148.135,148.204,148.125,148.204,350099999.0
2006-09-07 16:55:00,148.235,148.273,148.217,148.231,392299995.0
2006-09-07 17:00:00,148.23,148.235,148.124,148.22,578600000.0
2006-09-07 17:05:00,148.214,148.452,148.208,148.42,365399998.0
2006-09-07 17:10:00,148.406,148.533,148.4,148.454,417099998.0
2006-09-07 17:15:00,148.436,148.464,148.367,148.367,555499999.0
2006-09-07 17:20:00,148.356,148.4,148.355,148.388,521100000.0
2006-09-07 17:25:00,148.382,148.382,148.316,148.366,412899992.0
2006-09-07 17:30:00,148.378,148.392,148.352,148.364,403300003.0
2006-09-07 17:35:00,148.377,148.377,148.322,148.329,497599998.0
2006-09-07 17:40:00,148.318,148.334,148.275,148.287,560400002.0
2006-09-07 17:45:00,148.276,148.314,148.243,148.311,380600000.0
2006-09-07 17:50:00,148.288,148.301,148.212,148.24,552800007.0
2006-09-07 17:55:00,148.243,148.326,148.228,148.326,576499999.0
2006-09-07 18:00:00,148.35,148.364,148.248,148.286,5544099991.0
2006-09-07 18:05:00,148.29,148.312,148.237,148.237,7278399998.0
2006-09-07 18:10:00,148.251,148.285,148.213,148.285,4919399979.0
2006-09-07 18:15:00,148.29,148.326,148.27,148.27,4755299995.0
2006-09-07 18:20:00,148.268,148.325,148.259,148.313,6602800008.0
2006-09-07 18:25:00,148.319,148.362,148.305,148.362,4729300008.0
2006-09-07 18:30:00,148.371,148.45,148.371,148.435,5582799987.0
2006-09-07 18:35:00,148.442,148.481,148.436,148.454,2741899996.0
2006-09-07 18:40:00,148.443,148.458,148.431,148.438,2812800005.0
2006-09-07 18:45:00,148.433,148.446,148.403,148.419,2357699995.0
2006-09-07 18:50:00,148.423,148.448,148.404,148.43,3875999995.0
2006-09-07 18:55:00,148.43,148.452,148.418,148.43,3804899993.0
2006-09-07 19:00:00,148.425,148.455,148.407,148.44,2326199990.0
2006-09-07 19:05:00,148.45,148.45,148.403,148.412,4026599989.0
2006-09-07 19:10:00,148.411,148.452,148.387,148.438,1482100001.0
2006-09-07 19:15:00,148.439,148.453,148.42,148.43,2624399996.0
2006-09-07 19:20:00,148.432,148.465,148.415,148.449,2866300010.0
2006-09-07 19:25:00,148.449,148.467,148.426,148.439,3181299978.0
2006-09-07 19:30:00,148.44,148.462,148.423,148.436,3852800006.0
2006-09-07 19:35:00,148.432,148.446,148.398,148.425,2455900005.0
2006-09-07 19:40:00,148.428,148.428,148.399,148.411,2728799996.0
2006-09-07 19:45:00,148.409,148.427,148.402,148.42,1683199999.0
2006-09-07 19:50:00,148.413,148.434,148.403,148.403,1963499992.0
2006-09-07 19:55:00,148.402,148.402,148.309,148.31,2194500001.0
2006-09-07 20:00:00,148.308,148.315,148.239,148.256,1324599998.0
2006-09-07 20:05:00,148.256,148.262,148.232,148.238,2445699994.0
2006-09-07 20:10:00,148.231,148.241,148.189,148.189,2744800002.0
2006-09-07 20:15:00,148.19,148.216,148.175,148.195,2104099989.0
2006-09-07 20:20:00,148.203,148.245,148.203,148.222,1876099998.0
2006-09-07 20:25:00,148.225,148.262,148.213,148.262,3620399992.0
2006-09-07 20:30:00,148.258,148.266,148.218,148.222,4881099982.0
2006-09-07 20:35:00,148.22,148.242,148.208,148.237,2808499997.0
2006-09-07 20:40:00,148.238,148.283,148.164,148.19,2719699994.0
2006-09-07 20:45:00,148.197,148.233,148.138,148.166,3379999978.0
2006-09-07 20:50:00,148.163,148.181,148.136,148.181,3153700007.0
2006-09-07 20:55:00,148.175,148.176,148.129,148.152,4979299997.0
2006-09-07 21:00:00,148.151,148.166,148.121,148.15,4032899991.0
2006-09-07 21:05:00,148.145,148.147,148.063,148.07,2458899999.0
2006-09-07 21:10:00,148.074,148.107,148.07,148.104,2388300002.0
2006-09-07 21:15:00,148.109,148.135,148.099,148.115,3028200001.0
2006-09-07 21:20:00,148.116,148.137,148.087,148.11,3869499988.0
2006-09-07 21:25:00,148.121,148.122,148.047,148.055,1469299999.0
2006-09-07 21:30:00,148.054,148.08,148.054,148.07,1382200000.0
2006-09-07 21:35:00,148.071,148.18,148.061,148.165,1195999999.0
2006-09-07 21:40:00,148.162,148.202,148.144,148.187,1620400001.0
2006-09-07 21:45:00,148.189,148.211,148.173,148.186,1221600000.0
2006-09-07 21:50:00,148.193,148.197,148.182,148.191,656400002.0
2006-09-07 21:55:00,148.192,148.208,148.174,148.182,368599998.0
2006-09-07 22:00:00,148.18,148.203,148.167,148.2,1604299999.0
2006-09-07 22:05:00,148.193,148.219,148.163,148.186,623800000.0
2006-09-07 22:10:00,148.182,148.226,148.17,148.206,828899998.0
2006-09-07 22:15:00,148.212,148.227,148.21,148.218,429499999.0
2006-09-07 22:20:00,148.221,148.227,148.18,148.218,732900008.0
2006-09-07 22:25:00,148.218,148.271,148.208,148.258,1237699991.0
2006-09-07 22:30:00,148.266,148.273,148.211,148.23,1020699992.0
2006-09-07 22:35:00,148.22,148.27,148.205,148.226,1464800006.0
2006-09-07 22:40:00,148.215,148.252,148.212,148.213,1527500000.0
2006-09-07 22:45:00,148.218,148.242,148.203,148.234,1277199992.0
2006-09-07 22:50:00,148.233,148.233,148.197,148.227,787400002.0
2006-09-07 22:55:00,148.229,148.257,148.17,148.17,669099995.0
2006-09-07 23:00:00,148.191,148.196,148.132,148.186,585400003.0
2006-09-07 23:05:00,148.19,148.206,148.122,148.2,404700006.0
2006-09-07 23:10:00,148.198,148.255,148.191,148.238,262299998.0
2006-09-07 23:15:00,148.238,148.256,148.213,148.25,347099999.0
2006-09-07 23:20:00,148.245,148.257,148.204,148.238,358899999.0
2006-09-07 23:25:00,148.242,148.263,148.225,148.255,310800002.0
2006-09-07 23:30:00,148.253,148.278,148.245,148.265,263699997.0
2006-09-07 23:35:00,148.268,148.27,148.236,148.261,393900002.0
2006-09-07 23:40:00,148.262,148.273,148.185,148.217,312300001.0
2006-09-07 23:45:00,148.228,148.265,148.206,148.252,421899997.0
2006-09-07 23:50:00,148.26,148.272,148.244,148.265,515999995.0
2006-09-07 23:55:00,148.259,148.267,148.122,148.252,468599999.0
2006-09-08 00:00:00,148.26,148.328,148.253,148.307,421799999.0
2006-09-08 00:05:00,148.298,148.309,148.215,148.224,401700004.0
2006-09-08 00:10:00,148.212,148.25,148.186,148.2,548099997.0
2006-09-08 00:15:00,148.194,148.212,148.178,148.193,607200002.0
2006-09-08 00:20:00,148.188,148.204,148.173,148.186,437700000.0
2006-09-08 00:25:00,148.198,148.2,148.177,148.181,214200000.0
2006-09-08 00:30:00,148.176,148.193,148.158,148.175,519000005.0
2006-09-08 00:35:00,148.175,148.205,148.17,148.195,307899999.0
2006-09-08 00:40:00,148.179,148.214,148.163,148.205,731300007.0
2006-09-08 00:45:00,148.215,148.239,148.2,148.237,485099996.0
2006-09-08 00:50:00,148.244,148.278,148.239,148.262,400099999.0
2006-09-08 00:55:00,148.258,148.276,148.21,148.219,631100002.0
2006-09-08 01:00:00,148.22,148.221,148.144,148.185,609100002.0
2006-09-08 01:05:00,148.184,148.208,148.17,148.208,200700000.0
2006-09-08 01:10:00,148.209,148.239,148.207,148.235,423399998.0
2006-09-08 01:15:00,148.237,148.253,148.215,148.235,605900003.0
2006-09-08 01:20:00,148.239,148.264,148.15,148.181,453200001.0
2006-09-08 01:25:00,148.196,148.23,148.196,148.23,357699998.0
2006-09-08 01:30:00,148.233,148.254,148.217,148.226,649800001.0
2006-09-08 01:35:00,148.235,148.235,148.173,148.18,597099998.0
2006-09-08 01:40:00,148.181,148.184,148.14,148.149,469699995.0
2006-09-08 01:45:00,148.139,148.149,148.115,148.115,374400001.0
2006-09-08 01:50:00,148.106,148.133,148.094,148.099,430999999.0
2006-09-08 01:55:00,148.112,148.113,148.034,148.043,365200001.0
2006-09-08 02:00:00,148.036,148.08,148.027,148.064,418499995.0
2006-09-08 02:05:00,148.055,148.065,148.002,148.018,504699999.0
2006-09-08 02:10:00,148.015,148.02,147.977,147.996,533499994.0
2006-09-08 02:15:00,148.005,148.079,147.998,148.055,352200000.0
2006-09-08 02:20:00,148.057,148.057,148.036,148.055,401699998.0
2006-09-08 02:25:00,148.046,148.092,148.046,148.088,495799995.0
2006-09-08 02:30:00,148.086,148.12,148.086,148.105,447999997.0
2006-09-08 02:35:00,148.1,148.138,148.092,148.118,400300000.0
2006-09-08 02:40:00,148.12,148.131,148.094,148.094,436699995.0
2006-09-08 02:45:00,148.089,148.107,148.063,148.095,525100001.0
2006-09-08 02:50:00,148.093,148.122,148.075,148.105,382200002.0
2006-09-08 02:55:00,148.115,148.151,148.086,148.139,691000002.0
2006-09-08 03:00:00,148.127,148.134,148.101,148.118,411800002.0
2006-09-08 03:05:00,148.114,148.119,148.084,148.1,498800007.0
2006-09-08 03:10:00,148.102,148.105,148.069,148.105,257299998.0
2006-09-08 03:15:00,148.12,148.139,148.091,148.107,543400005.0
2006-09-08 03:20:00,148.103,148.171,148.076,148.171,539399996.0
2006-09-08 03:25:00,148.176,148.179,148.136,148.145,550299999.0
2006-09-08 03:30:00,148.147,148.157,148.126,148.148,530999996.0
2006-09-08 03:35:00,148.15,148.16,148.136,148.148,266699998.0
2006-09-08 03:40:00,148.138,148.15,148.082,148.082,450399997.0
2006-09-08 03:45:00,148.094,148.108,148.05,148.067,297599996.0
2006-09-08 03:50:00,148.061,148.078,148.04,148.07,599799996.0
2006-09-08 03:55:00,148.079,148.113,148.063,148.111,230399999.0
2006-09-08 04:00:00,148.116,148.116,148.09,148.095,296100001.0
2006-09-08 04:05:00,148.086,148.12,148.08,148.111,535699997.0
2006-09-08 04:10:00,148.108,148.108,148.086,148.09,225199998.0
2006-09-08 04:15:00,148.097,148.113,148.085,148.101,425999997.0
2006-09-08 04:20:00,148.108,148.109,148.047,148.086,616200002.0
2006-09-08 04:25:00,148.077,148.082,148.036,148.054,418799999.0
2006-09-08 04:30:00,148.063,148.063,148.038,148.052,390400001.0
2006-09-08 04:35:00,148.045,148.065,148.012,148.028,293399998.0
2006-09-08 04:40:00,148.033,148.06,147.945,147.957,506400003.0
2006-09-08 04:45:00,147.95,147.985,147.934,147.985,386100001.0
2006-09-08 04:50:00,147.977,147.977,147.903,147.907,334399996.0
2006-09-08 04:55:00,147.911,147.947,147.911,147.933,441599999.0
2006-09-08 05:00:00,147.937,147.962,147.9,147.91,431300000.0
2006-09-08 05:05:00,147.913,147.933,147.902,147.917,412999999.0
2006-09-08 05:10:00,147.913,147.94,147.91,147.939,485400003.0
2006-09-08 05:15:00,147.938,147.953,147.921,147.94,281699999.0
2006-09-08 05:20:00,147.951,147.951,147.893,147.894,369999999.0
2006-09-08 05:25:00,147.894,147.904,147.863,147.875,483799995.0
2006-09-08 05:30:00,147.87,147.928,147.868,147.905,404700002.0
2006-09-08 05:35:00,147.906,147.921,147.898,147.914,263699998.0
2006-09-08 05:40:00,147.921,147.929,147.872,147.888,433799997.0
2006-09-08 05:45:00,147.89,147.89,147.861,147.861,462499999.0
2006-09-08 05:50:00,147.857,147.911,147.848,147.907,639000003.0
2006-09-08 05:55:00,147.912,147.92,147.871,147.884,577999998.0
2006-09-08 06:00:00,147.917,147.928,147.856,147.9,392099999.0
2006-09-08 06:05:00,147.895,147.913,147.855,147.9,505099997.0
2006-09-08 06:10:00,147.898,147.903,147.842,147.875,450100003.0
2006-09-08 06:15:00,147.88,147.892,147.841,147.841,535799996.0
2006-09-08 06:20:00,147.835,147.868,147.821,147.84,486200001.0
2006-09-08 06:25:00,147.843,147.867,147.831,147.844,310200001.0
2006-09-08 06:30:00,147.848,147.88,147.845,147.858,489400004.0
2006-09-08 06:35:00,147.863,147.875,147.846,147.87,376500000.0
2006-09-08 06:40:00,147.865,147.888,147.844,147.876,557399996.0
2006-09-08 06:45:00,147.882,147.89,147.843,147.865,406600000.0
2006-09-08 06:50:00,147.845,147.888,147.832,147.871,414400004.0
2006-09-08 06:55:00,147.866,147.918,147.856,147.903,569299996.0
2006-09-08 07:00:00,147.907,147.907,147.84,147.84,580300004.0
2006-09-08 07:05:00,147.823,147.844,147.735,147.749,356200002.0
2006-09-08 07:10:00,147.75,147.803,147.745,147.791,477300001.0
2006-09-08 07:15:00,147.789,147.816,147.787,147.811,523599999.0
2006-09-08 07:20:00,147.805,147.858,147.805,147.858,310099998.0
2006-09-08 07:25:00,147.855,147.885,147.845,147.873,443199998.0
2006-09-08 07:30:00,147.878,147.878,147.802,147.82,429099998.0
2006-09-08 07:35:00,147.814,147.818,147.777,147.796,537800001.0
2006-09-08 07:40:00,147.785,147.796,147.686,147.686,574399993.0
2006-09-08 07:45:00,147.683,147.735,147.683,147.735,287799998.0
2006-09-08 07:50:00,147.739,147.801,147.714,147.797,347499998.0
2006-09-08 07:55:00,147.808,147.834,147.788,147.794,360499999.0
2006-09-08 08:00:00,147.787,147.787,147.736,147.754,477799999.0
2006-09-08 08:05:00,147.77,147.82,147.77,147.77,304299999.0
2006-09-08 08:10:00,147.772,147.777,147.736,147.744,506600005.0
2006-09-08 08:15:00,147.744,147.774,147.7,147.7,422999999.0
2006-09-08 08:20:00,147.683,147.695,147.596,147.636,499100001.0
2006-09-08 08:25:00,147.631,147.642,147.544,147.553,556400000.0
2006-09-08 08:30:00,147.553,147.661,147.541,147.638,441399996.0
2006-09-08 08:35:00,147.626,147.706,147.62,147.702,505500001.0
2006-09-08 08:40:00,147.704,147.778,147.688,147.778,625599995.0
2006-09-08 08:45:00,147.775,147.793,147.752,147.772,508999995.0
2006-09-08 08:50:00,147.768,147.827,147.766,147.805,435000001.0
2006-09-08 08:55:00,147.815,147.828,147.736,147.765,535299998.0
2006-09-08 09:00:00,147.753,147.839,147.741,147.836,492299999.0
2006-09-08 09:05:00,147.847,147.888,147.843,147.86,544800000.0
2006-09-08 09:10:00,147.845,147.894,147.818,147.881,581499991.0
2006-09-08 09:15:00,147.882,147.885,147.805,147.833,568399997.0
2006-09-08 09:20:00,147.83,148.116,147.664,147.728,471699996.0
2006-09-08 09:25:00,147.794,147.929,147.794,147.92,316099998.0
2006-09-08 09:30:00,147.927,147.938,147.738,147.738,309300003.0
2006-09-08 09:35:00,147.73,147.794,147.696,147.782,537299993.0
2006-09-08 09:40:00,147.785,147.789,147.73,147.774,419999999.0
2006-09-08 09:45:00,147.771,147.806,147.752,147.762,310800001.0
2006-09-08 09:50:00,147.761,147.836,147.75,147.836,365400001.0
2006-09-08 09:55:00,147.83,147.949,147.811,147.933,447799999.0
2006-09-08 10:00:00,147.922,147.922,147.812,147.822,405699999.0
2006-09-08 10:05:00,147.809,147.816,147.788,147.816,512899998.0
2006-09-08 10:10:00,147.818,147.823,147.77,147.816,531699998.0
2006-09-08 10:15:00,147.815,147.827,147.798,147.808,479499999.0
2006-09-08 10:20:00,147.796,147.846,147.787,147.84,544799998.0
2006-09-08 10:25:00,147.849,147.923,147.842,147.862,615499993.0
2006-09-08 10:30:00,147.866,147.906,147.844,147.86,390499998.0
2006-09-08 10:35:00,147.857,147.876,147.819,147.876,470100005.0
2006-09-08 10:40:00,147.877,147.9,147.846,147.867,563699995.0
2006-09-08 10:45:00,147.863,147.896,147.843,147.868,456099996.0
2006-09-08 10:50:00,147.862,147.893,147.855,147.872,585099999.0
2006-09-08 10:55:00,147.868,147.874,147.841,147.854,561799996.0
2006-09-08 11:00:00,147.869,147.892,147.863,147.875,409600001.0
2006-09-08 11:05:00,147.886,147.923,147.871,147.923,361000001.0
2006-09-08 11:10:00,147.926,147.968,147.911,147.935,475399996.0
2006-09-08 11:15:00,147.924,147.941,147.896,147.918,444899996.0
2006-09-08 11:20:00,147.913,147.96,147.913,147.943,419299996.0
2006-09-08 11:25:00,147.948,147.984,147.935,147.94,561200003.0
2006-09-08 11:30:00,147.955,148.043,147.955,148.043,519799994.0
2006-09-08 11:35:00,148.028,148.043,147.994,148.014,489699995.0
2006-09-08 11:40:00,147.999,148.017,147.969,147.977,477200002.0
2006-09-08 11:45:00,147.98,148.007,147.974,147.995,607599999.0
2006-09-08 11:50:00,147.976,147.985,147.953,147.98,513700004.0
2006-09-08 11:55:00,147.977,147.99,147.971,147.983,377400001.0
2006-09-08 12:00:00,147.977,148.069,147.97,148.069,529800003.0
2006-09-08 12:05:00,148.067,148.069,148.022,148.047,490300000.0
2006-09-08 12:10:00,148.053,148.064,148.028,148.058,534600004.0
2006-09-08 12:15:00,148.046,148.046,147.975,147.993,489000001.0
2006-09-08 12:20:00,148.001,148.073,148.001,148.072,303500002.0
2006-09-08 12:25:00,148.075,148.089,148.068,148.075,450000002.0
2006-09-08 12:30:00,148.086,148.149,148.071,148.08,550000001.0
2006-09-08 12:35:00,148.082,148.121,148.077,148.086,573600006.0
2006-09-08 12:40:00,148.095,148.1,148.01,148.013,518999993.0
2006-09-08 12:45:00,148.03,148.034,147.993,148.012,557099997.0
2006-09-08 12:50:00,148.022,148.047,147.996,148.019,387999999.0
2006-09-08 12:55:00,148.005,148.005,147.909,147.92,564100003.0
2006-09-08 13:00:00,147.938,147.978,147.933,147.955,421599999.0
2006-09-08 13:05:00,147.943,147.965,147.87,147.876,460500000.0
2006-09-08 13:10:00,147.863,147.882,147.832,147.845,373200001.0
2006-09-08 13:15:00,147.846,147.979,147.836,147.976,495499998.0
2006-09-08 13:20:00,147.98,147.98,147.92,147.952,451599999.0
2006-09-08 13:25:00,147.959,147.963,147.91,147.928,589300004.0
2006-09-08 13:30:00,147.927,147.929,147.898,147.916,402200000.0
2006-09-08 13:35:00,147.902,147.937,147.897,147.927,582000000.0
2006-09-08 13:40:00,147.92,147.93,147.876,147.91,453500003.0
2006-09-08 13:45:00,147.914,147.924,147.895,147.918,257800000.0
2006-09-08 13:50:00,147.902,147.936,147.9,147.926,368800000.0
2006-09-08 13:55:00,147.924,147.939,147.896,147.896,322800001.0
2006-09-08 14:00:00,147.895,147.918,147.854,147.903,535100000.0
2006-09-08 14:05:00,147.902,147.96,147.878,147.949,630299992.0
2006-09-08 14:10:00,147.955,147.973,147.915,147.915,545600001.0
2006-09-08 14:15:00,147.899,147.908,147.825,147.827,563999998.0
2006-09-08 14:20:00,147.824,147.887,147.818,147.873,492300000.0
2006-09-08 14:25:00,147.86,147.868,147.823,147.857,441799999.0
2006-09-08 14:30:00,147.857,147.936,147.857,147.873,453300000.0
2006-09-08 14:35:00,147.863,147.869,147.741,147.819,618400001.0
2006-09-08 14:40:00,147.86,147.908,147.814,147.848,580899999.0
2006-09-08 14:45:00,147.838,147.931,147.835,147.921,416800001.0
2006-09-08 14:50:00,147.926,147.984,147.926,147.943,348099998.0
2006-09-08 14:55:00,147.952,147.969,147.898,147.926,421200002.0
2006-09-08 15:00:00,147.941,147.941,147.897,147.933,472600002.0
2006-09-08 15:05:00,147.939,148.028,147.934,148.025,422900000.0
2006-09-08 15:10:00,148.01,148.015,147.968,147.98,474700003.0
2006-09-08 15:15:00,147.973,148.035,147.973,148.01,399199999.0
2006-09-08 15:20:00,148.002,148.009,147.935,147.947,236099999.0
2006-09-08 15:25:00,147.94,147.96,147.921,147.933,401600000.0
2006-09-08 15:30:00,147.925,147.943,147.907,147.936,476499993.0
2006-09-08 15:35:00,147.928,147.929,147.822,147.862,387100002.0
2006-09-08 15:40:00,147.862,147.921,147.85,147.882,361099996.0
2006-09-08 15:45:00,147.868,147.899,147.868,147.895,404899995.0
2006-09-08 15:50:00,147.885,147.901,147.87,147.889,478800006.0
2006-09-08 15:55:00,147.885,147.897,147.854,147.885,471900002.0
2006-09-08 16:00:00,147.884,147.902,147.836,147.854,455699998.0
2006-09-08 16:05:00,147.842,147.908,147.828,147.908,534000005.0
2006-09-08 16:10:00,147.901,147.912,147.872,147.897,426499997.0
2006-09-08 16:15:00,147.874,147.892,147.729,147.74,498700003.0
2006-09-08 16:20:00,147.735,147.856,147.725,147.763,539399999.0
2006-09-08 16:25:00,147.773,147.843,147.759,147.83,546299995.0
2006-09-08 16:30:00,147.82,147.845,147.788,147.803,670499998.0
2006-09-08 16:35:00,147.799,147.852,147.797,147.849,449199999.0
2006-09-08 16:40:00,147.838,147.873,147.824,147.847,474099999.0
2006-09-08 16:45:00,147.858,147.879,147.845,147.871,462800000.0
2006-09-08 16:50:00,147.87,147.912,147.841,147.882,428899996.0
2006-09-08 16:55:00,147.878,147.928,147.815,147.876,560299998.0
2006-09-08 17:00:00,147.877,147.956,147.861,147.937,441800002.0
2006-09-08 17:05:00,147.928,148.029,147.918,147.978,457099998.0
2006-09-08 17:10:00,147.979,147.995,147.955,147.968,448700002.0
2006-09-08 17:15:00,147.958,147.977,147.946,147.958,395299997.0
2006-09-08 17:20:00,147.955,147.962,147.932,147.947,359199999.0
2006-09-08 17:25:00,147.957,147.958,147.906,147.925,320099996.0
2006-09-08 17:30:00,147.927,147.965,147.909,147.965,403099999.0
2006-09-08 17:35:00,147.979,148.015,147.956,148.008,365400000.0
2006-09-08 17:40:00,148.007,148.06,148.007,148.054,496399999.0
2006-09-08 17:45:00,148.06,148.079,148.042,148.067,483899996.0
2006-09-08 17:50:00,148.072,148.11,148.035,148.11,413200003.0
2006-09-08 17:55:00,148.106,148.135,148.081,148.118,411600000.0
2006-09-08 18:00:00,148.122,148.13,148.092,148.111,7208800005.0
2006-09-08 18:05:00,148.112,148.178,148.105,148.155,7640799987.0
2006-09-08 18:10:00,148.163,148.203,148.163,148.193,5463900012.0
2006-09-08 18:15:00,148.192,148.195,148.167,148.177,5497600004.0
2006-09-08 18:20:00,148.179,148.25,148.176,148.229,6217699981.0
2006-09-08 18:25:00,148.242,148.257,148.223,148.242,4243199996.0
2006-09-08 18:30:00,148.239,148.287,148.223,148.248,5361699988.0
2006-09-08 18:35:00,148.253,148.313,148.231,148.3,3405499987.0
2006-09-08 18:40:00,148.292,148.309,148.258,148.267,2826499996.0
2006-09-08 18:45:00,148.258,148.267,148.205,148.218,2158499993.0
2006-09-08 18:50:00,148.22,148.248,148.178,148.185,3820599994.0
2006-09-08 18:55:00,148.173,148.188,148.139,148.15,3472699987.0
2006-09-08 19:00:00,148.149,148.186,148.149,148.186,1944699988.0
2006-09-08 19:05:00,148.188,148.193,148.161,148.185,3824199990.0
2006-09-08 19:10:00,148.19,148.19,148.157,148.165,1328199997.0
2006-09-08 19:15:00,148.158,148.168,148.144,148.15,2477999990.0
2006-09-08 19:20:00,148.152,148.202,148.134,148.188,2555700003.0
2006-09-08 19:25:00,148.188,148.21,148.169,148.185,3117600008.0
2006-09-08 19:30:00,148.189,148.193,148.161,148.177,3574299992.0
2006-09-08 19:35:00,148.167,148.177,148.155,148.158,2403299994.0
2006-09-08 19:40:00,148.169,148.188,148.148,148.164,2413899986.0
2006-09-08 19:45:00,148.16,148.188,148.151,148.188,1611399991.0
2006-09-08 19:50:00,148.185,148.185,148.14,148.162,1883799999.0
2006-09-08 19:55:00,148.163,148.163,148.1,148.1,2151099998.0
2006-09-08 20:00:00,148.111,148.155,148.111,148.135,1610299998.0
2006-09-08 20:05:00,148.14,148.151,148.122,148.138,2748200002.0
2006-09-08 20:10:00,148.141,148.153,148.125,148.138,2746999996.0
2006-09-08 20:15:00,148.137,148.148,148.073,148.134,2168500006.0
2006-09-08 20:20:00,148.137,148.165,148.137,148.149,1842900008.0
2006-09-08 20:25:00,148.15,148.163,148.138,148.155,3691100004.0
2006-09-08 20:30:00,148.155,148.168,148.132,148.136,5086299998.0
2006-09-08 20:35:00,148.132,148.145,148.099,148.139,3107300000.0
2006-09-08 20:40:00,148.144,148.16,148.13,148.148,3242399994.0
2006-09-08 20:45:00,148.15,148.15,148.094,148.115,3088599997.0
2006-09-08 20:50:00,148.108,148.117,148.082,148.101,3144999991.0
2006-09-08 20:55:00,148.101,148.122,148.08,148.1,4609700002.0
2006-09-08 21:00:00,148.095,148.153,148.083,148.141,3970500001.0
2006-09-08 21:05:00,148.136,148.142,148.104,148.121,2103500003.0
2006-09-08 21:10:00,148.121,148.13,148.098,148.127,2460199981.0
2006-09-08 21:15:00,148.133,148.166,148.13,148.143,2912499990.0
2006-09-08 21:20:00,148.138,148.155,148.129,148.141,4033099993.0
2006-09-08 21:25:00,148.15,148.161,148.121,148.125,1472300000.0
2006-09-08 21:30:00,148.132,148.165,148.129,148.151,1236799997.0
2006-09-08 21:35:00,148.157,148.171,148.148,148.17,1044100006.0
2006-09-08 21:40:00,148.17,148.192,148.165,148.185,1882499981.0
2006-09-08 21:45:00,148.185,148.186,148.154,148.154,1533200003.0
2006-09-08 21:50:00,148.155,148.164,148.138,148.15,622000005.0
2006-09-08 21:55:00,148.158,148.176,148.149,148.161,365500002.0
2006-09-08 22:00:00,148.163,148.197,148.158,148.158,1290199994.0
2006-09-08 22:05:00,148.158,148.166,148.145,148.16,600200000.0
2006-09-08 22:10:00,148.159,148.179,148.15,148.168,616000001.0
2006-09-08 22:15:00,148.168,148.173,148.143,148.155,648100005.0
2006-09-08 22:20:00,148.158,148.16,148.145,148.148,889199999.0
2006-09-08 22:25:00,148.148,148.158,148.124,148.147,1301799999.0
2006-09-08 22:30:00,148.148,148.15,148.135,148.148,1141000008.0
2006-09-08 22:35:00,148.142,148.164,148.125,148.154,1380999991.0
2006-09-08 22:40:00,148.156,148.194,148.152,148.164,1356699998.0
2006-09-08 22:45:00,148.165,148.212,148.162,148.212,951999998.0
2006-09-08 22:50:00,148.214,148.227,148.197,148.227,948000000.0
2006-09-08 22:55:00,148.232,148.251,148.148,148.148,717099995.0
2006-09-10 23:00:00,148.101,148.114,148.06,148.105,569200001.0
2006-09-10 23:05:00,148.106,148.137,148.074,148.108,445499996.0
2006-09-10 23:10:00,148.132,148.195,148.1,148.164,630300001.0
2006-09-10 23:15:00,148.155,148.193,148.04,148.179,407299995.0
2006-09-10 23:20:00,148.182,148.182,148.02,148.041,452100002.0
2006-09-10 23:25:00,148.04,148.194,148.028,148.146,492999999.0
2006-09-10 23:30:00,148.152,148.159,148.112,148.132,193999999.0
2006-09-10 23:35:00,148.135,148.135,148.079,148.09,494600000.0
2006-09-10 23:40:00,148.09,148.101,148.059,148.077,328299999.0
2006-09-10 23:45:00,148.133,148.133,148.07,148.094,390799996.0
2006-09-10 23:50:00,148.102,148.103,148.066,148.087,507199996.0
2006-09-10 23:55:00,148.107,148.112,148.043,148.052,376000001.0
2006-09-11 00:00:00,148.049,148.11,148.049,148.072,323800001.0
2006-09-11 00:05:00,148.074,148.139,148.073,148.117,513899999.0
2006-09-11 00:10:00,148.103,148.184,148.103,148.152,445899998.0
2006-09-11 00:15:00,148.164,148.225,148.164,148.209,502800000.0
2006-09-11 00:20:00,148.212,148.214,148.158,148.17,482899998.0
2006-09-11 00:25:00,148.175,148.197,148.13,148.197,456999995.0
2006-09-11 00:30:00,148.205,148.215,148.166,148.167,481800001.0
2006-09-11 00:35:00,148.195,148.208,148.161,148.205,475399996.0
2006-09-11 00:40:00,148.2,148.201,148.175,148.186,543000001.0
2006-09-11 00:45:00,148.192,148.203,148.136,148.141,392800001.0
2006-09-11 00:50:00,148.142,148.228,148.129,148.207,537899996.0
2006-09-11 00:55:00,148.193,148.22,148.175,148.202,498299999.0
2006-09-11 01:00:00,148.207,148.216,148.17,148.189,382299999.0
2006-09-11 01:05:00,148.183,148.219,148.107,148.134,402500002.0
2006-09-11 01:10:00,148.139,148.149,148.103,148.121,534400005.0
2006-09-11 01:15:00,148.135,148.142,148.085,148.092,405899998.0
2006-09-11 01:20:00,148.096,148.117,148.084,148.084,457900002.0
2006-09-11 01:25:00,148.092,148.101,148.063,148.083,464699993.0
2006-09-11 01:30:00,148.075,148.075,147.983,147.998,524400000.0
2006-09-11 01:35:00,148.008,148.016,147.971,147.99,490900007.0
2006-09-11 01:40:00,147.997,148.024,147.983,148.01,523800000.0
2006-09-11 01:45:00,148.022,148.029,147.99,148.007,467300001.0
2006-09-11 01:50:00,148.022,148.08,147.897,147.9,504000002.0
2006-09-11 01:55:00,147.92,147.926,147.896,147.926,417799997.0
2006-09-11 02:00:00,147.928,147.967,147.91,147.937,270200000.0
2006-09-11 02:05:00,147.92,147.933,147.892,147.917,486799994.0
2006-09-11 02:10:00,147.918,147.92,147.821,147.839,393599999.0
2006-09-11 02:15:00,147.844,147.87,147.825,147.853,445999999.0
2006-09-11 02:20:00,147.854,147.867,147.792,147.808,387800005.0
2006-09-11 02:25:00,147.8,147.81,147.752,147.794,409300001.0
2006-09-11 02:30:00,147.786,147.863,147.782,147.833,468199999.0
2006-09-11 02:35:00,147.833,147.867,147.822,147.867,350000000.0
2006-09-11 02:40:00,147.86,147.875,147.817,147.823,555400002.0
2006-09-11 02:45:00,147.822,147.857,147.811,147.822,461999994.0
2006-09-11 02:50:00,147.816,147.816,147.777,147.808,387199998.0
2006-09-11 02:55:00,147.81,147.822,147.77,147.792,465499998.0
2006-09-11 03:00:00,147.779,147.827,147.754,147.816,457200001.0
2006-09-11 03:05:00,147.826,147.855,147.798,147.851,399799996.0
2006-09-11 03:10:00,147.855,147.863,147.833,147.846,402999999.0
2006-09-11 03:15:00,147.839,147.865,147.829,147.847,310499998.0
2006-09-11 03:20:00,147.834,147.844,147.791,147.809,465899997.0
2006-09-11 03:25:00,147.808,147.852,147.792,147.804,473500001.0
2006-09-11 03:30:00,147.803,147.853,147.796,147.853,461500000.0
2006-09-11 03:35:00,147.867,147.896,147.847,147.891,227400002.0
2006-09-11 03:40:00,147.888,147.932,147.883,147.92,490300000.0
2006-09-11 03:45:00,147.916,147.916,147.881,147.896,316499998.0
2006-09-11 03:50:00,147.898,147.911,147.883,147.909,261400001.0
2006-09-11 03:55:00,147.909,147.94,147.896,147.908,347700006.0
2006-09-11 04:00:00,147.904,147.908,147.865,147.865,278499997.0
2006-09-11 04:05:00,147.851,147.89,147.851,147.881,419899997.0
2006-09-11 04:10:00,147.873,147.88,147.861,147.869,477300003.0
2006-09-11 04:15:00,147.865,147.884,147.857,147.87,409899999.0
2006-09-11 04:20:00,147.875,147.887,147.863,147.865,333400003.0
2006-09-11 04:25:00,147.855,147.889,147.855,147.871,259099999.0
2006-09-11 04:30:00,147.878,147.902,147.873,147.874,359700000.0
2006-09-11 04:35:00,147.874,147.909,147.874,147.895,267799997.0
2006-09-11 04:40:00,147.904,147.904,147.869,147.893,202400000.0
2006-09-11 04:45:00,147.887,147.888,147.868,147.879,380799996.0
2006-09-11 04:50:00,147.882,147.918,147.871,147.899,343799996.0
2006-09-11 04:55:00,147.893,147.926,147.891,147.913,369899999.0
2006-09-11 05:00:00,147.912,147.921,147.889,147.917,478000002.0
2006-09-11 05:05:00,147.915,147.95,147.915,147.925,368599998.0
2006-09-11 05:10:00,147.923,147.938,147.914,147.923,405300007.0
2006-09-11 05:15:00,147.95,147.968,147.938,147.951,476100000.0
2006-09-11 05:20:00,147.957,147.957,147.931,147.947,393499997.0
2006-09-11 05:25:00,147.94,147.954,147.933,147.945,310800000.0
2006-09-11 05:30:00,147.942,147.955,147.929,147.937,189699998.0
2006-09-11 05:35:00,147.935,147.949,147.903,147.909,525500000.0
2006-09-11 05:40:00,147.916,147.935,147.888,147.891,253700001.0
2006-09-11 05:45:00,147.89,147.91,147.877,147.904,345400001.0
2006-09-11 05:50:00,147.898,147.9,147.857,147.892,319700000.0
2006-09-11 05:55:00,147.898,147.916,147.884,147.9,304700000.0
2006-09-11 06:00:00,147.894,147.904,147.88,147.9,396399995.0
2006-09-11 06:05:00,147.907,147.913,147.88,147.89,528799997.0
2006-09-11 06:10:00,147.889,147.892,147.848,147.85,327900004.0
2006-09-11 06:15:00,147.86,147.899,147.838,147.887,412400003.0
2006-09-11 06:20:00,147.891,147.892,147.869,147.892,397600002.0
2006-09-11 06:25:00,147.903,147.906,147.868,147.88,482900005.0
2006-09-11 06:30:00,147.889,147.938,147.887,147.915,309800000.0
2006-09-11 06:35:00,147.928,147.938,147.913,147.932,450999992.0
2006-09-11 06:40:00,147.927,147.948,147.921,147.945,455699998.0
2006-09-11 06:45:00,147.944,147.958,147.93,147.955,226099999.0
2006-09-11 06:50:00,147.96,147.985,147.96,147.975,573199995.0
2006-09-11 06:55:00,147.972,148.057,147.972,148.03,597700000.0
2006-09-11 07:00:00,148.03,148.172,148.018,148.172,435500002.0
2006-09-11 07:05:00,148.161,148.205,148.161,148.193,512499995.0
2006-09-11 07:10:00,148.174,148.19,148.165,148.171,589899999.0
2006-09-11 07:15:00,148.161,148.17,148.128,148.159,483199997.0
2006-09-11 07:20:00,148.148,148.188,148.148,148.187,308000000.0
2006-09-11 07:25:00,148.182,148.195,148.142,148.166,335500002.0
2006-09-11 07:30:00,148.154,148.201,148.154,148.177,441499993.0
2006-09-11 07:35:00,148.177,148.262,148.174,148.257,406300006.0
2006-09-11 07:40:00,148.255,148.286,148.238,148.285,484299997.0
2006-09-11 07:45:00,148.288,148.31,148.251,148.251,513599997.0
2006-09-11 07:50:00,148.253,148.268,148.243,148.254,403000001.0
2006-09-11 07:55:00,148.255,148.292,148.243,148.279,399699998.0
2006-09-11 08:00:00,148.273,148.273,148.205,148.205,470300004.0
2006-09-11 08:05:00,148.205,148.23,148.153,148.169,358500001.0
2006-09-11 08:10:00,148.193,148.27,148.189,148.257,456999998.0
2006-09-11 08:15:00,148.275,148.381,148.275,148.324,385000001.0
2006-09-11 08:20:00,148.338,148.42,148.338,148.405,281500000.0
2006-09-11 08:25:00,148.404,148.491,148.399,148.476,352200001.0
2006-09-11 08:30:00,148.495,148.562,148.49,148.562,545599993.0
2006-09-11 08:35:00,148.56,148.568,148.481,148.485,426700003.0
2006-09-11 08:40:00,148.461,148.461,148.379,148.438,683899999.0
2006-09-11 08:45:00,148.436,148.445,148.361,148.388,323800001.0
2006-09-11 08:50:00,148.387,148.45,148.379,148.444,513900002.0
2006-09-11 08:55:00,148.443,148.538,148.436,148.532,536800001.0
2006-09-11 09:00:00,148.523,148.564,148.49,148.529,490200002.0
2006-09-11 09:05:00,148.527,148.57,148.524,148.565,517699999.0
2006-09-11 09:10:00,148.569,148.741,148.569,148.722,397200000.0
2006-09-11 09:15:00,148.714,148.74,148.697,148.713,649200001.0
2006-09-11 09:20:00,148.706,148.784,148.703,148.723,360400000.0
2006-09-11 09:25:00,148.721,148.732,148.686,148.686,512000001.0
2006-09-11 09:30:00,148.684,148.684,148.656,148.67,434499998.0
2006-09-11 09:35:00,148.679,148.703,148.677,148.688,543199998.0
2006-09-11 09:40:00,148.681,148.712,148.65,148.685,578800001.0
2006-09-11 09:45:00,148.686,148.711,148.665,148.665,438100001.0
2006-09-11 09:50:00,148.66,148.717,148.642,148.702,462499998.0
2006-09-11 09:55:00,148.7,148.731,148.691,148.703,557700001.0
2006-09-11 10:00:00,148.692,148.773,148.666,148.75,539300001.0
2006-09-11 10:05:00,148.75,148.776,148.715,148.766,458499996.0
2006-09-11 10:10:00,148.781,148.806,148.755,148.787,493500000.0
2006-09-11 10:15:00,148.785,148.837,148.769,148.837,487199996.0
2006-09-11 10:20:00,148.838,148.902,148.823,148.886,564500000.0
2006-09-11 10:25:00,148.886,148.888,148.84,148.855,363799997.0
2006-09-11 10:30:00,148.85,148.85,148.809,148.813,572399999.0
2006-09-11 10:35:00,148.808,148.856,148.796,148.845,543700002.0
2006-09-11 10:40:00,148.853,148.907,148.837,148.893,640400000.0
2006-09-11 10:45:00,148.899,148.972,148.899,148.96,556899995.0
2006-09-11 10:50:00,148.972,149.036,148.972,149.0,427099999.0
2006-09-11 10:55:00,149.0,149.009,148.978,148.985,443300003.0
2006-09-11 11:00:00,148.994,149.01,148.982,148.99,496500000.0
2006-09-11 11:05:00,149.001,149.001,148.977,148.987,366700000.0
2006-09-11 11:10:00,148.989,149.026,148.982,149.015,435900000.0
2006-09-11 11:15:00,148.997,149.049,148.983,149.028,552600002.0
2006-09-11 11:20:00,149.021,149.05,149.012,149.012,553299998.0
2006-09-11 11:25:00,149.01,149.032,148.987,149.023,533300000.0
2006-09-11 11:30:00,149.033,149.054,149.012,149.014,441100000.0
2006-09-11 11:35:00,149.007,149.063,148.991,149.041,412300003.0
2006-09-11 11:40:00,149.026,149.056,149.025,149.039,517999997.0
2006-09-11 11:45:00,149.048,149.174,149.048,149.155,456399999.0
2006-09-11 11:50:00,149.164,149.263,149.164,149.235,459299999.0
2006-09-11 11:55:00,149.235,149.263,149.199,149.253,510900003.0
2006-09-11 12:00:00,149.242,149.249,149.208,149.237,482299998.0
2006-09-11 12:05:00,149.226,149.23,149.205,149.212,340399999.0
2006-09-11 12:10:00,149.213,149.251,149.195,149.228,558399997.0
2006-09-11 12:15:00,149.23,149.261,149.227,149.251,590099996.0
2006-09-11 12:20:00,149.236,149.25,149.211,149.236,399000003.0
2006-09-11 12:25:00,149.231,149.238,149.209,149.224,300000003.0
2006-09-11 12:30:00,149.226,149.247,149.22,149.235,592599996.0
2006-09-11 12:35:00,149.228,149.24,149.207,149.236,429199996.0
2006-09-11 12:40:00,149.238,149.27,149.22,149.27,521499995.0
2006-09-11 12:45:00,149.279,149.281,149.256,149.274,580300000.0
2006-09-11 12:50:00,149.295,149.304,149.227,149.245,478800002.0
2006-09-11 12:55:00,149.243,149.247,149.186,149.22,398700000.0
2006-09-11 13:00:00,149.233,149.233,149.145,149.145,466200002.0
2006-09-11 13:05:00,149.122,149.15,149.075,149.13,342399998.0
2006-09-11 13:10:00,149.13,149.175,149.116,149.171,444899996.0
2006-09-11 13:15:00,149.173,149.182,149.155,149.165,425300001.0
2006-09-11 13:20:00,149.169,149.184,149.141,149.184,326299997.0
2006-09-11 13:25:00,149.178,149.182,149.167,149.18,459399999.0
2006-09-11 13:30:00,149.191,149.247,149.191,149.247,406500002.0
2006-09-11 13:35:00,149.232,149.241,149.207,149.214,421600003.0
2006-09-11 13:40:00,149.212,149.224,149.209,149.213,383600003.0
2006-09-11 13:45:00,149.214,149.228,149.201,149.217,544099997.0
2006-09-11 13:50:00,149.211,149.226,149.21,149.214,488099997.0
2006-09-11 13:55:00,149.203,149.211,149.108,149.108,417599999.0
2006-09-11 14:00:00,149.113,149.132,149.08,149.103,579900007.0
2006-09-11 14:05:00,149.098,149.138,149.08,149.12,546699997.0
2006-09-11 14:10:00,149.112,149.131,149.086,149.12,724800000.0
2006-09-11 14:15:00,149.126,149.198,149.109,149.184,684900004.0
2006-09-11 14:20:00,149.185,149.247,149.179,149.239,523100004.0
2006-09-11 14:25:00,149.225,149.261,149.221,149.26,292700001.0
2006-09-11 14:30:00,149.248,149.248,149.188,149.215,369599998.0
2006-09-11 14:35:00,149.212,149.212,149.106,149.133,524200000.0
2006-09-11 14:40:00,149.147,149.163,149.103,149.114,487600004.0
2006-09-11 14:45:00,149.108,149.135,149.103,149.126,542599998.0
2006-09-11 14:50:00,149.131,149.178,149.125,149.155,420899999.0
2006-09-11 14:55:00,149.156,149.175,149.13,149.131,442499997.0
2006-09-11 15:00:00,149.152,149.176,149.145,149.174,437399997.0
2006-09-11 15:05:00,149.173,149.209,149.17,149.177,416099994.0
2006-09-11 15:10:00,149.16,149.166,149.141,149.157,529699999.0
2006-09-11 15:15:00,149.144,149.173,149.134,149.161,652499994.0
2006-09-11 15:20:00,149.173,149.225,149.168,149.201,456999996.0
2006-09-11 15:25:00,149.211,149.237,149.199,149.233,493199999.0
2006-09-11 15:30:00,149.227,149.227,149.194,149.217,455600002.0
2006-09-11 15:35:00,149.22,149.23,149.2,149.213,436200002.0
2006-09-11 15:40:00,149.205,149.205,149.165,149.173,351899999.0
2006-09-11 15:45:00,149.177,149.177,149.138,149.15,497899999.0
2006-09-11 15:50:00,149.139,149.153,149.11,149.135,448599998.0
2006-09-11 15:55:00,149.137,149.15,149.11,149.121,538699998.0
2006-09-11 16:00:00,149.114,149.116,149.015,149.052,505799995.0
2006-09-11 16:05:00,149.058,149.058,148.962,148.973,458099997.0
2006-09-11 16:10:00,148.978,148.988,148.947,148.947,446800002.0
2006-09-11 16:15:00,148.939,148.988,148.929,148.986,504000001.0
2006-09-11 16:20:00,148.985,149.021,148.965,149.008,519499999.0
2006-09-11 16:25:00,149.013,149.228,149.012,149.216,295599999.0
2006-09-11 16:30:00,149.218,149.291,149.208,149.268,426399998.0
2006-09-11 16:35:00,149.268,149.356,149.267,149.315,517199996.0
2006-09-11 16:40:00,149.295,149.323,149.275,149.318,386399999.0
2006-09-11 16:45:00,149.34,149.408,149.34,149.371,392199999.0
2006-09-11 16:50:00,149.38,149.391,149.344,149.35,484500003.0
2006-09-11 16:55:00,149.349,149.412,149.343,149.399,493599999.0
2006-09-11 17:00:00,149.402,149.415,149.365,149.392,498900003.0
2006-09-11 17:05:00,149.39,149.396,149.356,149.359,394300003.0
2006-09-11 17:10:00,149.364,149.39,149.34,149.39,535100002.0
2006-09-11 17:15:00,149.4,149.401,149.377,149.399,442899999.0
2006-09-11 17:20:00,149.398,149.417,149.344,149.364,509300000.0
2006-09-11 17:25:00,149.382,149.42,149.35,149.355,519899999.0
2006-09-11 17:30:00,149.357,149.413,149.346,149.387,402000001.0
2006-09-11 17:35:00,149.378,149.378,149.336,149.337,462099995.0
2006-09-11 17:40:00,149.329,149.349,149.319,149.346,441600003.0
2006-09-11 17:45:00,149.342,149.342,149.272,149.276,382699996.0
2006-09-11 17:50:00,149.275,149.292,149.261,149.291,534899996.0
2006-09-11 17:55:00,149.294,149.298,149.249,149.283,442600003.0
2006-09-11 18:00:00,149.277,149.329,149.273,149.305,6065999992.0
2006-09-11 18:05:00,149.307,149.328,149.278,149.279,7863000001.0
2006-09-11 18:10:00,149.278,149.284,149.259,149.278,5410500005.0
2006-09-11 18:15:00,149.285,149.313,149.267,149.3,5630600012.0
2006-09-11 18:20:00,149.297,149.307,149.273,149.279,6304799989.0
2006-09-11 18:25:00,149.282,149.293,149.242,149.248,4280499990.0
2006-09-11 18:30:00,149.237,149.251,149.225,149.235,5462799994.0
2006-09-11 18:35:00,149.24,149.245,149.181,149.198,3206500001.0
2006-09-11 18:40:00,149.193,149.22,149.166,149.21,2885499992.0
2006-09-11 18:45:00,149.209,149.251,149.199,149.221,2112799987.0
2006-09-11 18:50:00,149.245,149.258,149.194,149.236,3992899985.0
2006-09-11 18:55:00,149.237,149.276,149.223,149.257,3160999975.0
2006-09-11 19:00:00,149.257,149.28,149.233,149.267,1936900001.0
2006-09-11 19:05:00,149.28,149.305,149.261,149.269,3558000001.0
2006-09-11 19:10:00,149.261,149.261,149.211,149.228,1340599993.0
2006-09-11 19:15:00,149.225,149.251,149.217,149.23,2397800010.0
2006-09-11 19:20:00,149.235,149.263,149.217,149.233,2882699994.0
2006-09-11 19:25:00,149.226,149.277,149.216,149.258,3220399995.0
2006-09-11 19:30:00,149.255,149.256,149.21,149.219,3592099989.0
2006-09-11 19:35:00,149.21,149.236,149.203,149.216,2645399987.0
2006-09-11 19:40:00,149.218,149.234,149.193,149.2,2373300006.0
2006-09-11 19:45:00,149.208,149.227,149.191,149.227,1824799993.0
2006-09-11 19:50:00,149.23,149.26,149.214,149.248,2022699991.0
2006-09-11 19:55:00,149.245,149.25,149.215,149.238,2457499984.0
2006-09-11 20:00:00,149.245,149.286,149.229,149.285,1659700004.0
2006-09-11 20:05:00,149.277,149.288,149.243,149.259,2786299983.0
2006-09-11 20:10:00,149.26,149.28,149.232,149.24,2597699999.0
2006-09-11 20:15:00,149.242,149.251,149.209,149.233,2282200002.0
2006-09-11 20:20:00,149.234,149.28,149.221,149.248,1907900000.0
2006-09-11 20:25:00,149.255,149.295,149.249,149.288,3621599993.0
2006-09-11 20:30:00,149.28,149.33,149.264,149.322,4762699989.0
2006-09-11 20:35:00,149.319,149.344,149.303,149.33,3176899995.0
2006-09-11 20:40:00,149.323,149.34,149.296,149.318,2863199996.0
2006-09-11 20:45:00,149.322,149.322,149.275,149.295,3014999993.0
2006-09-11 20:50:00,149.291,149.337,149.289,149.31,3061599992.0
2006-09-11 20:55:00,149.304,149.341,149.302,149.328,4471299991.0
2006-09-11 21:00:00,149.326,149.329,149.298,149.325,3748400005.0
2006-09-11 21:05:00,149.334,149.349,149.304,149.32,2199000008.0
2006-09-11 21:10:00,149.317,149.325,149.287,149.325,2323899988.0
2006-09-11 21:15:00,149.325,149.325,149.301,149.31,2651800007.0
2006-09-11 21:20:00,149.314,149.331,149.282,149.288,4086400002.0
2006-09-11 21:25:00,149.293,149.308,149.258,149.286,1507100005.0
2006-09-11 21:30:00,149.283,149.297,149.275,149.29,1413799996.0
2006-09-11 21:35:00,149.291,149.321,149.268,149.268,912299994.0
2006-09-11 21:40:00,149.267,149.303,149.267,149.293,1824699991.0
2006-09-11 21:45:00,149.303,149.31,149.282,149.291,1354900005.0
2006-09-11 21:50:00,149.295,149.323,149.292,149.312,554199996.0
2006-09-11 21:55:00,149.313,149.337,149.301,149.322,398600005.0
2006-09-11 22:00:00,149.339,149.347,149.322,149.34,1381400002.0
2006-09-11 22:05:00,149.334,149.356,149.326,149.337,528199997.0
2006-09-11 22:10:00,149.338,149.345,149.325,149.338,798900000.0
2006-09-11 22:15:00,149.34,149.361,149.335,149.357,646900005.0
2006-09-11 22:20:00,149.363,149.376,149.338,149.376,677100007.0
2006-09-11 22:25:00,149.378,149.42,149.372,149.4,1185000000.0
2006-09-11 22:30:00,149.406,149.415,149.387,149.4,771399996.0
2006-09-11 22:35:00,149.394,149.437,149.388,149.42,1178099993.0
2006-09-11 22:40:00,149.413,149.442,149.396,149.409,1242699994.0
2006-09-11 22:45:00,149.405,149.437,149.382,149.43,1065800003.0
2006-09-11 22:50:00,149.435,149.456,149.42,149.446,936400003.0
2006-09-11 22:55:00,149.447,149.462,149.408,149.431,661099998.0
2006-09-11 23:00:00,149.462,149.462,149.41,149.43,374200002.0
2006-09-11 23:05:00,149.43,149.446,149.407,149.407,418000004.0
2006-09-11 23:10:00,149.4,149.431,149.398,149.41,303800002.0
2006-09-11 23:15:00,149.408,149.434,149.393,149.4,336900002.0
2006-09-11 23:20:00,149.399,149.425,149.365,149.425,565700004.0
2006-09-11 23:25:00,149.424,149.428,149.347,149.386,429299998.0
2006-09-11 23:30:00,149.379,149.379,149.343,149.351,399200001.0
2006-09-11 23:35:00,149.356,149.363,149.324,149.334,539300000.0
2006-09-11 23:40:00,149.328,149.364,149.317,149.336,514399999.0
2006-09-11 23:45:00,149.335,149.353,149.323,149.343,295499998.0
2006-09-11 23:50:00,149.349,149.374,149.335,149.36,682699997.0
2006-09-11 23:55:00,149.353,149.394,149.336,149.394,414599998.0
2006-09-12 00:00:00,149.392,149.402,149.37,149.38,368499999.0
2006-09-12 00:05:00,149.381,149.41,149.37,149.402,386000002.0
2006-09-12 00:10:00,149.395,149.416,149.389,149.407,272100000.0
2006-09-12 00:15:00,149.42,149.449,149.415,149.442,394000000.0
2006-09-12 00:20:00,149.438,149.465,149.43,149.453,333600001.0
2006-09-12 00:25:00,149.46,149.46,149.425,149.43,332900000.0
2006-09-12 00:30:00,149.428,149.444,149.368,149.368,576199998.0
2006-09-12 00:35:00,149.365,149.418,149.36,149.399,517699997.0
2006-09-12 00:40:00,149.388,149.402,149.363,149.368,471199997.0
2006-09-12 00:45:00,149.373,149.398,149.373,149.397,328299998.0
2006-09-12 00:50:00,149.393,149.409,149.375,149.393,448499994.0
2006-09-12 00:55:00,149.385,149.432,149.372,149.372,455899997.0
2006-09-12 01:00:00,149.366,149.382,149.359,149.372,512200001.0
2006-09-12 01:05:00,149.365,149.375,149.35,149.37,330200000.0
2006-09-12 01:10:00,149.373,149.373,149.294,149.337,605699995.0
2006-09-12 01:15:00,149.342,149.365,149.329,149.357,434400005.0
2006-09-12 01:20:00,149.365,149.373,149.333,149.349,418700002.0
2006-09-12 01:25:00,149.36,149.36,149.302,149.304,352499998.0
2006-09-12 01:30:00,149.298,149.304,149.268,149.29,479900002.0
2006-09-12 01:35:00,149.292,149.3,149.264,149.264,448899998.0
2006-09-12 01:40:00,149.269,149.346,149.266,149.328,488299999.0
2006-09-12 01:45:00,149.328,149.328,149.283,149.286,351799997.0
2006-09-12 01:50:00,149.267,149.334,149.267,149.308,452800006.0
2006-09-12 01:55:00,149.327,149.327,149.281,149.29,490300003.0
2006-09-12 02:00:00,149.292,149.292,149.235,149.268,283900000.0
2006-09-12 02:05:00,149.261,149.274,149.224,149.236,347699999.0
2006-09-12 02:10:00,149.249,149.265,149.193,149.203,492800000.0
2006-09-12 02:15:00,149.208,149.222,149.167,149.194,474999998.0
2006-09-12 02:20:00,149.193,149.256,149.182,149.256,406700004.0
2006-09-12 02:25:00,149.24,149.272,149.232,149.26,551599999.0
2006-09-12 02:30:00,149.253,149.32,149.253,149.313,287499998.0
2006-09-12 02:35:00,149.318,149.378,149.317,149.355,510300006.0
2006-09-12 02:40:00,149.359,149.413,149.35,149.413,281800000.0
2006-09-12 02:45:00,149.42,149.487,149.408,149.467,545199995.0
2006-09-12 02:50:00,149.468,149.501,149.447,149.499,435199997.0
2006-09-12 02:55:00,149.512,149.571,149.495,149.562,364100001.0
2006-09-12 03:00:00,149.594,149.662,149.594,149.615,402100001.0
2006-09-12 03:05:00,149.61,149.652,149.582,149.613,387200002.0
2006-09-12 03:10:00,149.616,149.626,149.602,149.625,492699997.0
2006-09-12 03:15:00,149.639,149.679,149.618,149.669,533500000.0
2006-09-12 03:20:00,149.672,149.731,149.672,149.71,653300000.0
2006-09-12 03:25:00,149.706,149.709,149.628,149.661,487799999.0
2006-09-12 03:30:00,149.658,149.665,149.612,149.615,400299997.0
2006-09-12 03:35:00,149.614,149.632,149.608,149.616,211900002.0
2006-09-12 03:40:00,149.611,149.623,149.572,149.575,500999997.0
2006-09-12 03:45:00,149.578,149.617,149.571,149.612,382800001.0
2006-09-12 03:50:00,149.613,149.624,149.571,149.574,459500004.0
2006-09-12 03:55:00,149.572,149.58,149.556,149.577,529300000.0
2006-09-12 04:00:00,149.569,149.587,149.544,149.552,363799997.0
2006-09-12 04:05:00,149.546,149.56,149.539,149.548,491700005.0
2006-09-12 04:10:00,149.552,149.577,149.54,149.56,341700002.0
2006-09-12 04:15:00,149.545,149.55,149.476,149.491,298999997.0
2006-09-12 04:20:00,149.495,149.509,149.472,149.494,584899998.0
2006-09-12 04:25:00,149.487,149.496,149.46,149.477,475299999.0
2006-09-12 04:30:00,149.49,149.49,149.408,149.438,442499999.0
2006-09-12 04:35:00,149.442,149.46,149.424,149.46,493000000.0
2006-09-12 04:40:00,149.472,149.491,149.457,149.491,447600003.0
2006-09-12 04:45:00,149.482,149.485,149.465,149.473,387900003.0
2006-09-12 04:50:00,149.464,149.476,149.458,149.463,506199998.0
2006-09-12 04:55:00,149.456,149.477,149.442,149.464,449499997.0
2006-09-12 05:00:00,149.456,149.465,149.44,149.459,503399998.0
2006-09-12 05:05:00,149.455,149.5,149.442,149.487,411199999.0
2006-09-12 05:10:00,149.479,149.495,149.472,149.48,488800002.0
2006-09-12 05:15:00,149.489,149.498,149.455,149.494,326500003.0
2006-09-12 05:20:00,149.503,149.545,149.486,149.527,502399994.0
2006-09-12 05:25:00,149.519,149.532,149.447,149.47,372999999.0
2006-09-12 05:30:00,149.467,149.467,149.439,149.445,510199998.0
2006-09-12 05:35:00,149.446,149.453,149.421,149.421,222799999.0
2006-09-12 05:40:00,149.412,149.435,149.412,149.425,476499993.0
2006-09-12 05:45:00,149.428,149.507,149.428,149.496,444299999.0
2006-09-12 05:50:00,149.503,149.505,149.481,149.505,402499999.0
2006-09-12 05:55:00,149.507,149.507,149.476,149.488,379000002.0
2006-09-12 06:00:00,149.481,149.495,149.464,149.495,464399996.0
2006-09-12 06:05:00,149.501,149.501,149.459,149.477,372699998.0
2006-09-12 06:10:00,149.47,149.475,149.427,149.438,491599999.0
2006-09-12 06:15:00,149.442,149.467,149.426,149.457,451899996.0
2006-09-12 06:20:00,149.457,149.465,149.429,149.448,416899996.0
2006-09-12 06:25:00,149.46,149.482,149.45,149.476,323500003.0
2006-09-12 06:30:00,149.474,149.479,149.45,149.458,449499996.0
2006-09-12 06:35:00,149.47,149.5,149.459,149.49,340699992.0
2006-09-12 06:40:00,149.483,149.51,149.477,149.477,447999995.0
2006-09-12 06:45:00,149.48,149.48,149.452,149.464,474199993.0
2006-09-12 06:50:00,149.47,149.485,149.458,149.465,688800001.0
2006-09-12 06:55:00,149.461,149.477,149.45,149.467,474299999.0
2006-09-12 07:00:00,149.467,149.476,149.447,149.462,588899994.0
2006-09-12 07:05:00,149.446,149.47,149.432,149.456,354900001.0
2006-09-12 07:10:00,149.449,149.468,149.399,149.435,500000001.0
2006-09-12 07:15:00,149.429,149.465,149.413,149.465,379699996.0
2006-09-12 07:20:00,149.469,149.529,149.469,149.525,482700002.0
2006-09-12 07:25:00,149.526,149.575,149.526,149.575,467800000.0
2006-09-12 07:30:00,149.589,149.621,149.585,149.598,465000000.0
2006-09-12 07:35:00,149.585,149.624,149.563,149.59,450299998.0
2006-09-12 07:40:00,149.58,149.58,149.5,149.516,492400002.0
2006-09-12 07:45:00,149.52,149.567,149.52,149.543,497899999.0
2006-09-12 07:50:00,149.545,149.545,149.491,149.499,489000000.0
2006-09-12 07:55:00,149.502,149.532,149.491,149.495,375900002.0
2006-09-12 08:00:00,149.494,149.498,149.416,149.427,392200000.0
2006-09-12 08:05:00,149.443,149.469,149.433,149.455,401400001.0
2006-09-12 08:10:00,149.457,149.523,149.451,149.523,469799995.0
2006-09-12 08:15:00,149.521,149.531,149.487,149.517,304500001.0
2006-09-12 08:20:00,149.509,149.549,149.494,149.507,478200003.0
2006-09-12 08:25:00,149.505,149.531,149.498,149.498,551800000.0
2006-09-12 08:30:00,149.495,149.541,149.492,149.541,440600000.0
2006-09-12 08:35:00,149.534,149.562,149.525,149.55,506800001.0
2006-09-12 08:40:00,149.548,149.587,149.536,149.584,527799996.0
2006-09-12 08:45:00,149.573,149.619,149.563,149.59,419699995.0
2006-09-12 08:50:00,149.585,149.604,149.543,149.556,409400003.0
2006-09-12 08:55:00,149.563,149.613,149.556,149.605,513599997.0
2006-09-12 09:00:00,149.597,149.612,149.561,149.57,506899995.0
2006-09-12 09:05:00,149.567,149.567,149.507,149.512,426700003.0
2006-09-12 09:10:00,149.5,149.526,149.495,149.495,529400003.0
2006-09-12 09:15:00,149.479,149.479,149.4,149.425,467399998.0
2006-09-12 09:20:00,149.423,149.472,149.421,149.472,592000002.0
2006-09-12 09:25:00,149.477,149.482,149.443,149.456,454699997.0
2006-09-12 09:30:00,149.465,149.543,149.465,149.496,529700002.0
2006-09-12 09:35:00,149.493,149.563,149.485,149.561,363699996.0
2006-09-12 09:40:00,149.577,149.586,149.536,149.542,409900000.0
2006-09-12 09:45:00,149.544,149.544,149.408,149.408,454900000.0
2006-09-12 09:50:00,149.401,149.424,149.379,149.382,439299994.0
2006-09-12 09:55:00,149.378,149.454,149.369,149.452,543100004.0
2006-09-12 10:00:00,149.447,149.495,149.416,149.424,562000003.0
2006-09-12 10:05:00,149.411,149.545,149.406,149.51,526299999.0
2006-09-12 10:10:00,149.524,149.533,149.503,149.509,460800001.0
2006-09-12 10:15:00,149.506,149.559,149.494,149.553,604299996.0
2006-09-12 10:20:00,149.553,149.584,149.518,149.518,655699997.0
2006-09-12 10:25:00,149.512,149.523,149.439,149.488,577099999.0
2006-09-12 10:30:00,149.5,149.5,149.425,149.477,539999996.0
2006-09-12 10:35:00,149.485,149.49,149.434,149.457,591200000.0
2006-09-12 10:40:00,149.47,149.506,149.437,149.442,450399998.0
2006-09-12 10:45:00,149.447,149.469,149.439,149.45,528399996.0
2006-09-12 10:50:00,149.446,149.449,149.415,149.443,473999995.0
2006-09-12 10:55:00,149.441,149.441,149.404,149.404,485200000.0
2006-09-12 11:00:00,149.414,149.414,149.373,149.386,567600003.0
2006-09-12 11:05:00,149.396,149.417,149.373,149.373,359699998.0
2006-09-12 11:10:00,149.363,149.395,149.359,149.395,407900001.0
2006-09-12 11:15:00,149.388,149.413,149.385,149.396,477800002.0
2006-09-12 11:20:00,149.4,149.417,149.379,149.407,426000001.0
2006-09-12 11:25:00,149.4,149.4,149.373,149.39,490399998.0
2006-09-12 11:30:00,149.393,149.4,149.382,149.392,482699998.0
2006-09-12 11:35:00,149.39,149.446,149.385,149.439,432200002.0
2006-09-12 11:40:00,149.43,149.438,149.397,149.425,398500000.0
2006-09-12 11:45:00,149.432,149.439,149.414,149.425,653800005.0
2006-09-12 11:50:00,149.414,149.439,149.406,149.428,450299999.0
2006-09-12 11:55:00,149.432,149.453,149.414,149.452,384099999.0
2006-09-12 12:00:00,149.455,149.488,149.454,149.473,491500001.0
2006-09-12 12:05:00,149.465,149.5,149.454,149.455,494899997.0
2006-09-12 12:10:00,149.471,149.484,149.417,149.417,553000000.0
2006-09-12 12:15:00,149.407,149.437,149.398,149.419,417999999.0
2006-09-12 12:20:00,149.412,149.444,149.405,149.432,402500005.0
2006-09-12 12:25:00,149.414,149.445,149.392,149.434,320500004.0
2006-09-12 12:30:00,149.435,149.451,149.432,149.441,531199996.0
2006-09-12 12:35:00,149.433,149.447,149.404,149.447,482800001.0
2006-09-12 12:40:00,149.438,149.48,149.437,149.447,463999999.0
2006-09-12 12:45:00,149.448,149.468,149.421,149.459,628999993.0
2006-09-12 12:50:00,149.462,149.465,149.43,149.439,469599999.0
2006-09-12 12:55:00,149.44,149.445,149.399,149.436,514400001.0
2006-09-12 13:00:00,149.453,149.459,149.421,149.431,540400001.0
2006-09-12 13:05:00,149.422,149.476,149.422,149.476,235399998.0
2006-09-12 13:10:00,149.481,149.516,149.481,149.51,580899999.0
2006-09-12 13:15:00,149.506,149.512,149.482,149.498,374400000.0
2006-09-12 13:20:00,149.504,149.516,149.484,149.502,260399999.0
2006-09-12 13:25:00,149.498,149.502,149.448,149.457,406399998.0
2006-09-12 13:30:00,149.467,149.478,149.409,149.471,420400001.0
2006-09-12 13:35:00,149.458,149.473,149.445,149.446,273600001.0
2006-09-12 13:40:00,149.451,149.516,149.451,149.507,474999996.0
2006-09-12 13:45:00,149.51,149.527,149.498,149.498,421999997.0
2006-09-12 13:50:00,149.486,149.497,149.463,149.467,333100002.0
2006-09-12 13:55:00,149.467,149.495,149.464,149.471,274800000.0
2006-09-12 14:00:00,149.472,149.503,149.458,149.48,430099999.0
2006-09-12 14:05:00,149.475,149.502,149.471,149.487,555100000.0
2006-09-12 14:10:00,149.487,149.49,149.454,149.46,434799997.0
2006-09-12 14:15:00,149.457,149.481,149.445,149.461,424800005.0
2006-09-12 14:20:00,149.46,149.499,149.453,149.492,456600000.0
2006-09-12 14:25:00,149.492,149.495,149.455,149.474,420900001.0
2006-09-12 14:30:00,149.492,149.495,149.255,149.259,509200006.0
2006-09-12 14:35:00,149.251,149.394,149.214,149.287,514600004.0
2006-09-12 14:40:00,149.278,149.306,149.264,149.3,566100001.0
2006-09-12 14:45:00,149.307,149.36,149.282,149.329,389099998.0
2006-09-12 14:50:00,149.336,149.448,149.332,149.425,513300000.0
2006-09-12 14:55:00,149.414,149.552,149.414,149.552,479100005.0
2006-09-12 15:00:00,149.57,149.595,149.545,149.564,532000003.0
2006-09-12 15:05:00,149.568,149.654,149.568,149.65,367200002.0
2006-09-12 15:10:00,149.651,149.652,149.57,149.593,615099998.0
2006-09-12 15:15:00,149.58,149.641,149.58,149.638,488100001.0
2006-09-12 15:20:00,149.64,149.645,149.568,149.585,733099995.0
2006-09-12 15:25:00,149.583,149.603,149.571,149.597,538799999.0
2006-09-12 15:30:00,149.585,149.585,149.459,149.466,388699993.0
2006-09-12 15:35:00,149.463,149.492,149.449,149.48,683399997.0
2006-09-12 15:40:00,149.481,149.481,149.438,149.445,532900001.0
2006-09-12 15:45:00,149.445,149.504,149.441,149.484,655899998.0
2006-09-12 15:50:00,149.485,149.485,149.401,149.471,468100000.0
2006-09-12 15:55:00,149.462,149.478,149.45,149.474,493999997.0
2006-09-12 16:00:00,149.476,149.482,149.44,149.446,475400002.0
2006-09-12 16:05:00,149.445,149.468,149.428,149.448,540800002.0
2006-09-12 16:10:00,149.445,149.474,149.348,149.38,581700003.0
2006-09-12 16:15:00,149.372,149.372,149.291,149.321,428800000.0
2006-09-12 16:20:00,149.316,149.35,149.295,149.295,298600000.0
2006-09-12 16:25:00,149.298,149.338,149.248,149.338,431400003.0
2006-09-12 16:30:00,149.349,149.374,149.304,149.307,545900000.0
2006-09-12 16:35:00,149.308,149.37,149.306,149.37,471000002.0
2006-09-12 16:40:00,149.373,149.414,149.353,149.384,644999995.0
2006-09-12 16:45:00,149.38,149.383,149.342,149.368,494600001.0
2006-09-12 16:50:00,149.379,149.397,149.352,149.391,458200001.0
2006-09-12 16:55:00,149.386,149.414,149.356,149.409,566699999.0
2006-09-12 17:00:00,149.401,149.424,149.386,149.4,396300002.0
2006-09-12 17:05:00,149.397,149.435,149.397,149.428,368299999.0
2006-09-12 17:10:00,149.435,149.435,149.395,149.433,295699996.0
2006-09-12 17:15:00,149.43,149.464,149.408,149.464,503099996.0
2006-09-12 17:20:00,149.463,149.533,149.449,149.533,431300006.0
2006-09-12 17:25:00,149.52,149.536,149.499,149.508,459399999.0
2006-09-12 17:30:00,149.508,149.555,149.507,149.536,396199999.0
2006-09-12 17:35:00,149.541,149.557,149.523,149.541,514100000.0
2006-09-12 17:40:00,149.547,149.561,149.532,149.548,455300003.0
2006-09-12 17:45:00,149.552,149.575,149.534,149.54,311600003.0
2006-09-12 17:50:00,149.53,149.558,149.519,149.541,503900004.0
2006-09-12 17:55:00,149.536,149.537,149.517,149.529,213000000.0
2006-09-12 18:00:00,149.526,149.54,149.492,149.499,5814499989.0
2006-09-12 18:05:00,149.498,149.512,149.445,149.46,7495199995.0
2006-09-12 18:10:00,149.465,149.479,149.424,149.435,5891299997.0
2006-09-12 18:15:00,149.438,149.497,149.434,149.465,4803499996.0
2006-09-12 18:20:00,149.454,149.508,149.426,149.494,5937599978.0
2006-09-12 18:25:00,149.497,149.595,149.497,149.561,4239800001.0
2006-09-12 18:30:00,149.56,149.585,149.532,149.547,5128599987.0
2006-09-12 18:35:00,149.558,149.58,149.535,149.557,3317399989.0
2006-09-12 18:40:00,149.562,149.585,149.537,149.582,2729400002.0
2006-09-12 18:45:00,149.566,149.583,149.55,149.563,1940299999.0
2006-09-12 18:50:00,149.557,149.574,149.534,149.555,3596699992.0
2006-09-12 18:55:00,149.552,149.587,149.537,149.565,3560499986.0
2006-09-12 19:00:00,149.565,149.586,149.553,149.58,2017099986.0
2006-09-12 19:05:00,149.585,149.594,149.549,149.566,3910199998.0
2006-09-12 19:10:00,149.58,149.599,149.554,149.56,1554699986.0
2006-09-12 19:15:00,149.554,149.59,149.545,149.552,2830600008.0
2006-09-12 19:20:00,149.558,149.601,149.549,149.58,2860700002.0
2006-09-12 19:25:00,149.593,149.622,149.584,149.589,3460000009.0
2006-09-12 19:30:00,149.605,149.614,149.579,149.6,3675199983.0
2006-09-12 19:35:00,149.597,149.605,149.554,149.556,2533399996.0
2006-09-12 19:40:00,149.553,149.602,149.549,149.59,2650699999.0
2006-09-12 19:45:00,149.593,149.615,149.574,149.615,1771700003.0
2006-09-12 19:50:00,149.622,149.633,149.587,149.609,2053999987.0
2006-09-12 19:55:00,149.615,149.672,149.61,149.666,2583500000.0
2006-09-12 20:00:00,149.67,149.741,149.617,149.731,1513999996.0
2006-09-12 20:05:00,149.725,149.751,149.689,149.725,2623099998.0
2006-09-12 20:10:00,149.72,149.727,149.657,149.675,2838599993.0
2006-09-12 20:15:00,149.663,149.687,149.618,149.647,2004999996.0
2006-09-12 20:20:00,149.651,149.722,149.651,149.715,2067899996.0
2006-09-12 20:25:00,149.723,149.762,149.684,149.698,3692599980.0
2006-09-12 20:30:00,149.707,149.725,149.674,149.675,4705499996.0
2006-09-12 20:35:00,149.673,149.732,149.67,149.703,2699099995.0
2006-09-12 20:40:00,149.697,149.718,149.684,149.699,3289099984.0
2006-09-12 20:45:00,149.707,149.726,149.688,149.721,3444900001.0
2006-09-12 20:50:00,149.715,149.715,149.659,149.703,3169099996.0
2006-09-12 20:55:00,149.704,149.741,149.689,149.722,5213600002.0
2006-09-12 21:00:00,149.722,149.749,149.707,149.746,3714899994.0
2006-09-12 21:05:00,149.749,149.757,149.727,149.738,2273399993.0
2006-09-12 21:10:00,149.741,149.749,149.688,149.704,2222100001.0
2006-09-12 21:15:00,149.704,149.733,149.69,149.72,2901499990.0
2006-09-12 21:20:00,149.722,149.731,149.678,149.689,4165399986.0
2006-09-12 21:25:00,149.687,149.702,149.677,149.684,1327700002.0
2006-09-12 21:30:00,149.682,149.706,149.676,149.697,1376799993.0
2006-09-12 21:35:00,149.701,149.718,149.675,149.675,1058399997.0
2006-09-12 21:40:00,149.674,149.703,149.668,149.686,1758400003.0
2006-09-12 21:45:00,149.69,149.708,149.674,149.68,1310599997.0
2006-09-12 21:50:00,149.687,149.7,149.667,149.679,528099995.0
2006-09-12 21:55:00,149.679,149.708,149.662,149.671,481199994.0
2006-09-12 22:00:00,149.68,149.709,149.665,149.684,1523500001.0
2006-09-12 22:05:00,149.665,149.689,149.605,149.633,657399999.0
2006-09-12 22:10:00,149.655,149.68,149.642,149.669,870699994.0
2006-09-12 22:15:00,149.667,149.683,149.656,149.67,737099999.0
2006-09-12 22:20:00,149.666,149.673,149.655,149.665,890499997.0
2006-09-12 22:25:00,149.661,149.676,149.655,149.676,1136200004.0
2006-09-12 22:30:00,149.677,149.677,149.635,149.642,753099994.0
2006-09-12 22:35:00,149.638,149.66,149.637,149.648,1149700003.0
2006-09-12 22:40:00,149.648,149.674,149.616,149.632,1108300001.0
2006-09-12 22:45:00,149.634,149.639,149.615,149.623,1102599989.0
2006-09-12 22:50:00,149.623,149.647,149.614,149.64,878299990.0
2006-09-12 22:55:00,149.633,149.649,149.601,149.613,782700009.0
2006-09-12 23:00:00,149.632,149.636,149.596,149.62,410400000.0
2006-09-12 23:05:00,149.618,149.627,149.591,149.604,357699997.0
2006-09-12 23:10:00,149.59,149.602,149.551,149.585,319999999.0
2006-09-12 23:15:00,149.562,149.582,149.546,149.563,427499999.0
2006-09-12 23:20:00,149.568,149.57,149.417,149.526,300799998.0
2006-09-12 23:25:00,149.507,149.542,149.497,149.542,501999997.0
2006-09-12 23:30:00,149.539,149.542,149.495,149.532,374399996.0
2006-09-12 23:35:00,149.538,149.565,149.52,149.55,500600003.0
2006-09-12 23:40:00,149.537,149.539,149.476,149.524,299900002.0
2006-09-12 23:45:00,149.497,149.534,149.479,149.479,278899999.0
2006-09-12 23:50:00,149.49,149.534,149.49,149.512,323399997.0
2006-09-12 23:55:00,149.518,149.524,149.484,149.492,330299998.0
2006-09-13 00:00:00,149.482,149.532,149.477,149.512,270000002.0
2006-09-13 00:05:00,149.499,149.513,149.483,149.506,341300001.0
2006-09-13 00:10:00,149.503,149.56,149.494,149.539,447699997.0
2006-09-13 00:15:00,149.539,149.547,149.485,149.519,627000002.0
2006-09-13 00:20:00,149.531,149.564,149.512,149.545,423200004.0
2006-09-13 00:25:00,149.553,149.553,149.484,149.515,319199995.0
2006-09-13 00:30:00,149.516,149.549,149.471,149.509,441699996.0
2006-09-13 00:35:00,149.52,149.55,149.505,149.548,265200000.0
2006-09-13 00:40:00,149.516,149.564,149.508,149.547,584599997.0
2006-09-13 00:45:00,149.57,149.592,149.537,149.537,536200004.0
2006-09-13 00:50:00,149.53,149.578,149.497,149.51,501600001.0
2006-09-13 00:55:00,149.505,149.532,149.481,149.503,567899997.0
2006-09-13 01:00:00,149.503,149.534,149.45,149.459,369600001.0
2006-09-13 01:05:00,149.453,149.453,149.409,149.447,349399999.0
2006-09-13 01:10:00,149.449,149.449,149.394,149.427,490600001.0
2006-09-13 01:15:00,149.448,149.471,149.435,149.45,439400001.0
2006-09-13 01:20:00,149.455,149.455,149.382,149.382,413999999.0
2006-09-13 01:25:00,149.406,149.422,149.39,149.412,321000003.0
2006-09-13 01:30:00,149.409,149.447,149.4,149.428,623000000.0
2006-09-13 01:35:00,149.451,149.452,149.394,149.44,483700000.0
2006-09-13 01:40:00,149.428,149.502,149.425,149.485,714299996.0
2006-09-13 01:45:00,149.492,149.492,149.455,149.49,276900000.0
2006-09-13 01:50:00,149.453,149.494,149.442,149.492,581799999.0
2006-09-13 01:55:00,149.503,149.504,149.464,149.474,330399998.0
2006-09-13 02:00:00,149.472,149.472,149.42,149.43,365100001.0
2006-09-13 02:05:00,149.41,149.419,149.387,149.39,437200000.0
2006-09-13 02:10:00,149.394,149.405,149.315,149.34,498399999.0
2006-09-13 02:15:00,149.35,149.407,149.322,149.35,558400002.0
2006-09-13 02:20:00,149.362,149.397,149.33,149.356,422799994.0
2006-09-13 02:25:00,149.334,149.371,149.306,149.368,655399996.0
2006-09-13 02:30:00,149.369,149.394,149.354,149.392,392700002.0
2006-09-13 02:35:00,149.402,149.425,149.385,149.397,423299997.0
2006-09-13 02:40:00,149.384,149.404,149.357,149.363,512000002.0
2006-09-13 02:45:00,149.365,149.39,149.336,149.39,328900000.0
2006-09-13 02:50:00,149.388,149.388,149.305,149.371,313499999.0
2006-09-13 02:55:00,149.368,149.407,149.368,149.376,579200003.0
2006-09-13 03:00:00,149.375,149.39,149.361,149.386,393599999.0
2006-09-13 03:05:00,149.388,149.397,149.361,149.369,374099996.0
2006-09-13 03:10:00,149.377,149.403,149.317,149.331,365900003.0
2006-09-13 03:15:00,149.344,149.417,149.338,149.407,451299997.0
2006-09-13 03:20:00,149.405,149.428,149.368,149.41,511300002.0
2006-09-13 03:25:00,149.408,149.412,149.356,149.362,466700003.0
2006-09-13 03:30:00,149.354,149.402,149.354,149.4,428000003.0
2006-09-13 03:35:00,149.394,149.469,149.383,149.46,335500001.0
2006-09-13 03:40:00,149.45,149.475,149.443,149.452,513500001.0
2006-09-13 03:45:00,149.463,149.503,149.462,149.496,439000000.0
2006-09-13 03:50:00,149.499,149.585,149.495,149.56,396799992.0
2006-09-13 03:55:00,149.56,149.567,149.537,149.548,486500000.0
2006-09-13 04:00:00,149.534,149.545,149.511,149.537,327500005.0
2006-09-13 04:05:00,149.545,149.558,149.52,149.538,483899999.0
2006-09-13 04:10:00,149.538,149.572,149.521,149.568,349699998.0
2006-09-13 04:15:00,149.555,149.581,149.54,149.571,425999997.0
2006-09-13 04:20:00,149.576,149.588,149.557,149.585,372600001.0
2006-09-13 04:25:00,149.561,149.567,149.521,149.553,418400001.0
2006-09-13 04:30:00,149.55,149.577,149.533,149.539,456299998.0
2006-09-13 04:35:00,149.545,149.575,149.542,149.544,490900002.0
2006-09-13 04:40:00,149.568,149.593,149.561,149.588,404400001.0
2006-09-13 04:45:00,149.583,149.587,149.546,149.553,498599999.0
2006-09-13 04:50:00,149.56,149.567,149.523,149.536,332499997.0
2006-09-13 04:55:00,149.535,149.574,149.533,149.554,372599998.0
2006-09-13 05:00:00,149.556,149.575,149.539,149.56,463900003.0
2006-09-13 05:05:00,149.556,149.601,149.547,149.601,388699999.0
2006-09-13 05:10:00,149.585,149.585,149.538,149.577,363199999.0
2006-09-13 05:15:00,149.591,149.596,149.572,149.578,381999997.0
2006-09-13 05:20:00,149.572,149.598,149.539,149.576,540499999.0
2006-09-13 05:25:00,149.576,149.587,149.553,149.58,287600003.0
2006-09-13 05:30:00,149.57,149.582,149.548,149.554,293899997.0
2006-09-13 05:35:00,149.573,149.585,149.541,149.559,368899996.0
2006-09-13 05:40:00,149.558,149.565,149.546,149.558,311799996.0
2006-09-13 05:45:00,149.56,149.567,149.545,149.552,301200000.0
2006-09-13 05:50:00,149.553,149.563,149.534,149.563,367899999.0
2006-09-13 05:55:00,149.574,149.589,149.534,149.55,361899999.0
2006-09-13 06:00:00,149.551,149.587,149.551,149.552,393099999.0
2006-09-13 06:05:00,149.546,149.558,149.526,149.554,537800006.0
2006-09-13 06:10:00,149.54,149.575,149.528,149.57,390700003.0
2006-09-13 06:15:00,149.571,149.589,149.553,149.589,385700006.0
2006-09-13 06:20:00,149.594,149.603,149.57,149.603,240199997.0
2006-09-13 06:25:00,149.617,149.644,149.595,149.642,384299998.0
2006-09-13 06:30:00,149.657,149.673,149.631,149.636,629300002.0
2006-09-13 06:35:00,149.633,149.641,149.606,149.634,377100000.0
2006-09-13 06:40:00,149.64,149.674,149.634,149.665,578000002.0
2006-09-13 06:45:00,149.67,149.675,149.638,149.645,207100000.0
2006-09-13 06:50:00,149.638,149.653,149.63,149.648,430599998.0
2006-09-13 06:55:00,149.635,149.64,149.612,149.63,447499999.0
2006-09-13 07:00:00,149.639,149.654,149.591,149.654,445799996.0
2006-09-13 07:05:00,149.644,149.658,149.614,149.645,514899998.0
2006-09-13 07:10:00,149.663,149.672,149.649,149.665,615799998.0
2006-09-13 07:15:00,149.655,149.67,149.647,149.667,503399996.0
2006-09-13 07:20:00,149.657,149.673,149.643,149.667,405999998.0
2006-09-13 07:25:00,149.653,149.706,149.644,149.691,551899998.0
2006-09-13 07:30:00,149.693,149.733,149.684,149.684,422099997.0
2006-09-13 07:35:00,149.669,149.691,149.638,149.665,435499996.0
2006-09-13 07:40:00,149.64,149.664,149.636,149.651,514500000.0
2006-09-13 07:45:00,149.64,149.663,149.626,149.647,483799995.0
2006-09-13 07:50:00,149.651,149.658,149.606,149.626,493900002.0
2006-09-13 07:55:00,149.637,149.638,149.55,149.571,513900000.0
2006-09-13 08:00:00,149.573,149.596,149.558,149.596,514200001.0
2006-09-13 08:05:00,149.605,149.628,149.594,149.603,438999999.0
2006-09-13 08:10:00,149.612,149.622,149.6,149.605,402199999.0
2006-09-13 08:15:00,149.592,149.592,149.532,149.565,319700000.0
2006-09-13 08:20:00,149.567,149.578,149.552,149.578,499899993.0
2006-09-13 08:25:00,149.58,149.581,149.538,149.557,498200001.0
2006-09-13 08:30:00,149.557,149.557,149.509,149.525,571999992.0
2006-09-13 08:35:00,149.523,149.534,149.418,149.427,537999995.0
2006-09-13 08:40:00,149.427,149.487,149.427,149.486,547600001.0
2006-09-13 08:45:00,149.478,149.531,149.467,149.517,339600001.0
2006-09-13 08:50:00,149.515,149.515,149.471,149.496,426899995.0
2006-09-13 08:55:00,149.507,149.507,149.437,149.463,624300002.0
2006-09-13 09:00:00,149.458,149.482,149.425,149.439,317099998.0
2006-09-13 09:05:00,149.447,149.47,149.418,149.44,456899999.0
2006-09-13 09:10:00,149.433,149.467,149.425,149.426,523999997.0
2006-09-13 09:15:00,149.422,149.422,149.278,149.278,342100000.0
2006-09-13 09:20:00,149.25,149.353,149.25,149.348,533200001.0
2006-09-13 09:25:00,149.35,149.357,149.25,149.25,493500002.0
2006-09-13 09:30:00,149.251,149.27,149.199,149.216,463300000.0
2006-09-13 09:35:00,149.211,149.24,149.181,149.207,525300002.0
2006-09-13 09:40:00,149.229,149.302,149.229,149.27,581499995.0
2006-09-13 09:45:00,149.286,149.298,149.27,149.275,473099998.0
2006-09-13 09:50:00,149.271,149.315,149.22,149.22,403399996.0
2006-09-13 09:55:00,149.223,149.258,149.208,149.215,512099999.0
2006-09-13 10:00:00,149.206,149.245,149.204,149.245,407999999.0
2006-09-13 10:05:00,149.254,149.271,149.226,149.234,333100000.0
2006-09-13 10:10:00,149.244,149.249,149.207,149.235,727899999.0
2006-09-13 10:15:00,149.232,149.235,149.2,149.227,487700003.0
2006-09-13 10:20:00,149.223,149.225,149.113,149.122,455200003.0
2006-09-13 10:25:00,149.124,149.197,149.124,149.183,406300000.0
2006-09-13 10:30:00,149.188,149.189,149.144,149.153,451199996.0
2006-09-13 10:35:00,149.157,149.184,149.145,149.175,506800000.0
2006-09-13 10:40:00,149.179,149.242,149.17,149.231,551000000.0
2006-09-13 10:45:00,149.242,149.258,149.225,149.253,374299998.0
2006-09-13 10:50:00,149.25,149.3,149.242,149.293,458399995.0
2006-09-13 10:55:00,149.297,149.327,149.279,149.32,509499996.0
2006-09-13 11:00:00,149.335,149.342,149.304,149.307,531000007.0
2006-09-13 11:05:00,149.311,149.319,149.283,149.319,460199999.0
2006-09-13 11:10:00,149.32,149.336,149.311,149.328,336799999.0
2006-09-13 11:15:00,149.319,149.356,149.293,149.298,416199998.0
2006-09-13 11:20:00,149.289,149.325,149.282,149.315,573200000.0
2006-09-13 11:25:00,149.322,149.342,149.242,149.245,519600001.0
2006-09-13 11:30:00,149.246,149.29,149.239,149.286,715100002.0
2006-09-13 11:35:00,149.29,149.311,149.275,149.29,490599999.0
2006-09-13 11:40:00,149.279,149.304,149.269,149.285,447799999.0
2006-09-13 11:45:00,149.279,149.29,149.229,149.247,591400004.0
2006-09-13 11:50:00,149.235,149.249,149.204,149.219,348400001.0
2006-09-13 11:55:00,149.221,149.231,149.197,149.216,415399997.0
2006-09-13 12:00:00,149.205,149.223,149.192,149.215,458599999.0
2006-09-13 12:05:00,149.215,149.215,149.161,149.193,576500000.0
2006-09-13 12:10:00,149.191,149.191,149.154,149.158,503799998.0
2006-09-13 12:15:00,149.161,149.181,149.158,149.168,291399997.0
2006-09-13 12:20:00,149.165,149.169,149.147,149.159,405799999.0
2006-09-13 12:25:00,149.168,149.168,149.144,149.147,329000000.0
2006-09-13 12:30:00,149.147,149.181,149.146,149.15,548299998.0
2006-09-13 12:35:00,149.158,149.183,149.158,149.159,348999999.0
2006-09-13 12:40:00,149.155,149.176,149.13,149.158,430500001.0
2006-09-13 12:45:00,149.169,149.182,149.164,149.172,467999997.0
2006-09-13 12:50:00,149.173,149.183,149.16,149.174,490499996.0
2006-09-13 12:55:00,149.165,149.17,149.142,149.168,447299996.0
2006-09-13 13:00:00,149.181,149.212,149.181,149.195,360699997.0
2006-09-13 13:05:00,149.195,149.23,149.189,149.227,337100001.0
2006-09-13 13:10:00,149.217,149.271,149.209,149.266,446399998.0
2006-09-13 13:15:00,149.266,149.274,149.174,149.195,364700002.0
2006-09-13 13:20:00,149.192,149.221,149.17,149.221,336399998.0
2006-09-13 13:25:00,149.208,149.237,149.198,149.208,599399995.0
2006-09-13 13:30:00,149.215,149.226,149.179,149.19,492500003.0
2006-09-13 13:35:00,149.172,149.205,149.163,149.196,454200003.0
2006-09-13 13:40:00,149.195,149.208,149.181,149.193,570900003.0
2006-09-13 13:45:00,149.201,149.21,149.189,149.194,340300000.0
2006-09-13 13:50:00,149.186,149.228,149.186,149.211,333000000.0
2006-09-13 13:55:00,149.214,149.229,149.171,149.183,457799997.0
2006-09-13 14:00:00,149.186,149.191,149.165,149.186,721399991.0
2006-09-13 14:05:00,149.182,149.195,149.148,149.179,491300003.0
2006-09-13 14:10:00,149.175,149.193,149.147,149.193,304000000.0
2006-09-13 14:15:00,149.199,149.215,149.174,149.184,438699996.0
2006-09-13 14:20:00,149.178,149.187,149.136,149.161,473199997.0
2006-09-13 14:25:00,149.16,149.182,149.148,149.16,450299998.0
2006-09-13 14:30:00,149.15,149.172,149.129,149.132,395800003.0
2006-09-13 14:35:00,149.129,149.135,149.083,149.107,427699996.0
2006-09-13 14:40:00,149.106,149.114,149.043,149.063,449399997.0
2006-09-13 14:45:00,149.061,149.11,149.057,149.08,404400001.0
2006-09-13 14:50:00,149.1,149.124,149.075,149.09,342100001.0
2006-09-13 14:55:00,149.087,149.096,149.043,149.055,419800004.0
2006-09-13 15:00:00,149.078,149.088,149.054,149.072,340699997.0
2006-09-13 15:05:00,149.077,149.098,149.065,149.072,258700001.0
2006-09-13 15:10:00,149.063,149.14,149.063,149.107,476800004.0
2006-09-13 15:15:00,149.082,149.089,149.054,149.058,423500000.0
2006-09-13 15:20:00,149.049,149.076,149.039,149.05,552899997.0
2006-09-13 15:25:00,149.054,149.094,149.045,149.07,441899999.0
2006-09-13 15:30:00,149.063,149.126,149.059,149.105,466599997.0
2006-09-13 15:35:00,149.101,149.166,149.086,149.166,346399996.0
2006-09-13 15:40:00,149.169,149.199,149.141,149.19,616700002.0
2006-09-13 15:45:00,149.216,149.271,149.215,149.238,490699993.0
2006-09-13 15:50:00,149.236,149.276,149.198,149.276,610700002.0
2006-09-13 15:55:00,149.27,149.27,149.203,149.26,391500000.0
2006-09-13 16:00:00,149.263,149.287,149.23,149.263,425400002.0
2006-09-13 16:05:00,149.259,149.32,149.247,149.32,599100001.0
2006-09-13 16:10:00,149.326,149.326,149.275,149.275,353900001.0
2006-09-13 16:15:00,149.277,149.278,149.224,149.242,598200003.0
2006-09-13 16:20:00,149.243,149.243,149.169,149.173,672400000.0
2006-09-13 16:25:00,149.174,149.174,149.072,149.072,276500000.0
2006-09-13 16:30:00,149.062,149.089,149.043,149.06,511900000.0
2006-09-13 16:35:00,149.069,149.134,149.062,149.13,395299998.0
2006-09-13 16:40:00,149.119,149.166,149.115,149.166,520499994.0
2006-09-13 16:45:00,149.168,149.17,149.078,149.088,478600002.0
2006-09-13 16:50:00,149.091,149.143,149.072,149.143,438699997.0
2006-09-13 16:55:00,149.153,149.164,149.135,149.151,543200001.0
2006-09-13 17:00:00,149.147,149.238,149.128,149.238,534799996.0
2006-09-13 17:05:00,149.24,149.244,149.212,149.218,444800001.0
2006-09-13 17:10:00,149.21,149.22,149.19,149.22,433300003.0
2006-09-13 17:15:00,149.213,149.227,149.194,149.222,599900001.0
2006-09-13 17:20:00,149.25,149.33,149.25,149.282,288399999.0
2006-09-13 17:25:00,149.285,149.306,149.273,149.297,346500001.0
2006-09-13 17:30:00,149.292,149.319,149.271,149.286,522799996.0
2006-09-13 17:35:00,149.285,149.304,149.28,149.286,430200001.0
2006-09-13 17:40:00,149.287,149.292,149.22,149.224,428000003.0
2006-09-13 17:45:00,149.224,149.252,149.166,149.215,527999997.0
2006-09-13 17:50:00,149.23,149.315,149.23,149.314,425500001.0
2006-09-13 17:55:00,149.303,149.303,149.261,149.261,440499998.0
2006-09-13 18:00:00,149.255,149.28,149.225,149.249,6221500004.0
2006-09-13 18:05:00,149.248,149.252,149.188,149.188,7367299997.0
2006-09-13 18:10:00,149.189,149.191,149.117,149.159,5456999990.0
2006-09-13 18:15:00,149.178,149.218,149.144,149.204,5440200002.0
2006-09-13 18:20:00,149.203,149.219,149.133,149.138,6603999997.0
2006-09-13 18:25:00,149.142,149.162,149.127,149.16,4486899989.0
2006-09-13 18:30:00,149.164,149.19,149.142,149.156,5537200002.0
2006-09-13 18:35:00,149.169,149.185,149.138,149.175,3613300004.0
2006-09-13 18:40:00,149.175,149.216,149.157,149.212,2516400001.0
2006-09-13 18:45:00,149.208,149.219,149.181,149.19,2335100004.0
2006-09-13 18:50:00,149.19,149.198,149.159,149.177,3945400005.0
2006-09-13 18:55:00,149.175,149.213,149.173,149.195,3552899986.0
2006-09-13 19:00:00,149.187,149.215,149.175,149.198,2188899986.0
2006-09-13 19:05:00,149.21,149.299,149.19,149.282,4167699985.0
2006-09-13 19:10:00,149.293,149.312,149.255,149.269,1386800003.0
2006-09-13 19:15:00,149.265,149.284,149.254,149.269,2671899995.0
2006-09-13 19:20:00,149.278,149.323,149.269,149.29,3001299993.0
2006-09-13 19:25:00,149.289,149.316,149.262,149.297,3163100000.0
2006-09-13 19:30:00,149.293,149.327,149.28,149.29,3626499994.0
2006-09-13 19:35:00,149.287,149.287,149.218,149.218,2411699995.0
2006-09-13 19:40:00,149.223,149.265,149.216,149.247,2342199993.0
2006-09-13 19:45:00,149.226,149.272,149.226,149.233,2036799998.0
2006-09-13 19:50:00,149.227,149.238,149.209,149.21,1772899995.0
2006-09-13 19:55:00,149.205,149.247,149.176,149.178,2405199993.0
2006-09-13 20:00:00,149.184,149.211,149.168,149.183,1578799992.0
2006-09-13 20:05:00,149.203,149.257,149.193,149.23,2559099989.0
2006-09-13 20:10:00,149.213,149.213,149.123,149.17,2762699989.0
2006-09-13 20:15:00,149.177,149.197,149.108,149.11,1973600000.0
2006-09-13 20:20:00,149.114,149.167,149.114,149.167,1577700008.0
2006-09-13 20:25:00,149.168,149.203,149.149,149.202,3856899993.0
2006-09-13 20:30:00,149.196,149.208,149.172,149.197,5101099994.0
2006-09-13 20:35:00,149.206,149.235,149.196,149.208,2767700010.0
2006-09-13 20:40:00,149.207,149.233,149.2,149.212,2882499993.0
2006-09-13 20:45:00,149.222,149.225,149.175,149.19,3489300017.0
2006-09-13 20:50:00,149.182,149.218,149.178,149.192,3269600010.0
2006-09-13 20:55:00,149.191,149.22,149.186,149.21,4731600017.0
2006-09-13 21:00:00,149.215,149.235,149.198,149.22,3747599997.0
2006-09-13 21:05:00,149.219,149.242,149.211,149.232,2150499994.0
2006-09-13 21:10:00,149.23,149.245,149.217,149.24,2296999992.0
2006-09-13 21:15:00,149.24,149.261,149.23,149.251,2824199989.0
2006-09-13 21:20:00,149.256,149.259,149.236,149.24,3429499999.0
2006-09-13 21:25:00,149.249,149.263,149.219,149.245,1671799991.0
2006-09-13 21:30:00,149.241,149.271,149.236,149.241,1294500002.0
2006-09-13 21:35:00,149.244,149.27,149.241,149.245,1178199982.0
2006-09-13 21:40:00,149.265,149.283,149.237,149.265,1886500005.0
2006-09-13 21:45:00,149.269,149.272,149.237,149.25,1572000008.0
2006-09-13 21:50:00,149.255,149.255,149.184,149.19,529800002.0
2006-09-13 21:55:00,149.192,149.236,149.184,149.23,489799998.0
2006-09-13 22:00:00,149.225,149.252,149.214,149.234,1341000002.0
2006-09-13 22:05:00,149.226,149.256,149.196,149.219,568299995.0
2006-09-13 22:10:00,149.22,149.262,149.21,149.25,521999997.0
2006-09-13 22:15:00,149.252,149.267,149.241,149.25,721099998.0
2006-09-13 22:20:00,149.25,149.255,149.233,149.247,609100001.0
2006-09-13 22:25:00,149.248,149.263,149.24,149.263,988399990.0
2006-09-13 22:30:00,149.267,149.282,149.238,149.24,883799999.0
2006-09-13 22:35:00,149.237,149.276,149.216,149.247,1450500000.0
2006-09-13 22:40:00,149.245,149.314,149.239,149.295,1263399999.0
2006-09-13 22:45:00,149.289,149.351,149.289,149.335,1075399996.0
2006-09-13 22:50:00,149.332,149.339,149.277,149.332,716699998.0
2006-09-13 22:55:00,149.326,149.339,149.267,149.28,752600002.0
2006-09-13 23:00:00,149.305,149.313,149.121,149.184,487099997.0
2006-09-13 23:05:00,149.178,149.244,149.138,149.244,404600004.0
2006-09-13 23:10:00,149.247,149.253,149.152,149.152,324999995.0
2006-09-13 23:15:00,149.171,149.171,149.129,149.135,261800002.0
2006-09-13 23:20:00,149.15,149.173,149.122,149.135,335100000.0
2006-09-13 23:25:00,149.144,149.171,149.086,149.121,674099998.0
2006-09-13 23:30:00,149.138,149.158,149.122,149.158,364099996.0
2006-09-13 23:35:00,149.168,149.22,149.146,149.187,614300003.0
2006-09-13 23:40:00,149.182,149.188,149.138,149.177,433000004.0
2006-09-13 23:45:00,149.163,149.197,149.145,149.191,449599996.0
2006-09-13 23:50:00,149.198,149.204,149.175,149.19,451599994.0
2006-09-13 23:55:00,149.168,149.18,149.143,149.175,483800001.0
2006-09-14 00:00:00,149.16,149.175,149.129,149.129,481199997.0
2006-09-14 00:05:00,149.155,149.171,149.131,149.169,486400003.0
2006-09-14 00:10:00,149.168,149.168,149.093,149.11,360500002.0
2006-09-14 00:15:00,149.112,149.113,149.083,149.094,437700001.0
2006-09-14 00:20:00,149.093,149.147,149.079,149.122,345799999.0
2006-09-14 00:25:00,149.128,149.167,149.114,149.123,363199998.0
2006-09-14 00:30:00,149.15,149.159,149.088,149.099,473199995.0
2006-09-14 00:35:00,149.1,149.135,149.089,149.114,498199999.0
2006-09-14 00:40:00,149.106,149.111,149.064,149.1,392800005.0
2006-09-14 00:45:00,149.102,149.103,149.052,149.088,368799996.0
2006-09-14 00:50:00,149.08,149.108,149.08,149.099,485900003.0
2006-09-14 00:55:00,149.095,149.13,149.081,149.108,748100000.0
2006-09-14 01:00:00,149.108,149.145,149.091,149.131,628900003.0
2006-09-14 01:05:00,149.142,149.162,149.113,149.162,263000000.0
2006-09-14 01:10:00,149.16,149.18,149.131,149.159,547200001.0
2006-09-14 01:15:00,149.18,149.219,149.178,149.191,676599993.0
2006-09-14 01:20:00,149.196,149.196,149.112,149.118,409699997.0
2006-09-14 01:25:00,149.112,149.112,149.031,149.041,635400000.0
2006-09-14 01:30:00,149.041,149.082,149.037,149.077,557800000.0
2006-09-14 01:35:00,149.077,149.088,149.054,149.088,524600002.0
2006-09-14 01:40:00,149.085,149.127,149.065,149.119,541899996.0
2006-09-14 01:45:00,149.105,149.13,149.099,149.118,414799999.0
2006-09-14 01:50:00,149.115,149.132,149.085,149.096,456599999.0
2006-09-14 01:55:00,149.108,149.13,149.095,149.112,443399997.0
2006-09-14 02:00:00,149.115,149.146,149.085,149.14,507900000.0
2006-09-14 02:05:00,149.134,149.178,149.134,149.14,310800003.0
2006-09-14 02:10:00,149.131,149.194,149.13,149.174,475099997.0
2006-09-14 02:15:00,149.173,149.209,149.16,149.185,441500002.0
2006-09-14 02:20:00,149.183,149.187,149.165,149.168,338999997.0
2006-09-14 02:25:00,149.159,149.231,149.159,149.226,348300001.0
2006-09-14 02:30:00,149.226,149.235,149.194,149.211,510399993.0
2006-09-14 02:35:00,149.212,149.242,149.198,149.23,412899993.0
2006-09-14 02:40:00,149.232,149.268,149.231,149.258,518200002.0
2006-09-14 02:45:00,149.263,149.274,149.24,149.27,433499999.0
2006-09-14 02:50:00,149.256,149.257,149.218,149.218,473100003.0
2006-09-14 02:55:00,149.222,149.231,149.18,149.192,539999998.0
2006-09-14 03:00:00,149.195,149.195,149.139,149.139,440800000.0
2006-09-14 03:05:00,149.146,149.204,149.146,149.184,298099999.0
2006-09-14 03:10:00,149.178,149.206,149.174,149.186,397000002.0
2006-09-14 03:15:00,149.188,149.198,149.137,149.161,491200000.0
2006-09-14 03:20:00,149.155,149.175,149.114,149.114,470799997.0
2006-09-14 03:25:00,149.115,149.142,149.112,149.112,478900002.0
2006-09-14 03:30:00,149.106,149.143,149.1,149.139,453100005.0
2006-09-14 03:35:00,149.14,149.157,149.122,149.143,588599995.0
2006-09-14 03:40:00,149.127,149.127,149.06,149.068,499099999.0
2006-09-14 03:45:00,149.068,149.098,149.056,149.098,403400000.0
2006-09-14 03:50:00,149.082,149.103,149.069,149.089,391200003.0
2006-09-14 03:55:00,149.098,149.124,149.088,149.1,302000000.0
2006-09-14 04:00:00,149.089,149.116,149.079,149.113,365799998.0
2006-09-14 04:05:00,149.12,149.149,149.099,149.103,431800003.0
2006-09-14 04:10:00,149.105,149.131,149.105,149.11,430000002.0
2006-09-14 04:15:00,149.107,149.124,149.101,149.109,335300001.0
2006-09-14 04:20:00,149.112,149.13,149.097,149.126,453499999.0
2006-09-14 04:25:00,149.115,149.125,149.095,149.106,307399996.0
2006-09-14 04:30:00,149.115,149.119,149.082,149.109,532300000.0
2006-09-14 04:35:00,149.112,149.127,149.07,149.07,236600000.0
2006-09-14 04:40:00,149.075,149.075,149.04,149.056,533299999.0
2006-09-14 04:45:00,149.047,149.059,149.034,149.058,501900001.0
2006-09-14 04:50:00,149.055,149.08,149.044,149.074,582500000.0
2006-09-14 04:55:00,149.077,149.094,149.07,149.081,429599997.0
2006-09-14 05:00:00,149.082,149.104,149.073,149.101,430699999.0
2006-09-14 05:05:00,149.102,149.137,149.091,149.13,340000001.0
2006-09-14 05:10:00,149.124,149.138,149.105,149.116,461200005.0
2006-09-14 05:15:00,149.129,149.135,149.105,149.11,294300001.0
2006-09-14 05:20:00,149.117,149.142,149.067,149.084,519899996.0
2006-09-14 05:25:00,149.109,149.12,149.076,149.12,421799994.0
2006-09-14 05:30:00,149.116,149.137,149.109,149.115,414200002.0
2006-09-14 05:35:00,149.114,149.135,149.11,149.126,259100001.0
2006-09-14 05:40:00,149.127,149.154,149.122,149.15,491600002.0
2006-09-14 05:45:00,149.152,149.168,149.14,149.159,516000005.0
2006-09-14 05:50:00,149.158,149.158,149.124,149.136,401499997.0
2006-09-14 05:55:00,149.138,149.138,149.106,149.127,356300000.0
2006-09-14 06:00:00,149.125,149.14,149.104,149.117,599800000.0
2006-09-14 06:05:00,149.13,149.13,149.096,149.121,484500001.0
2006-09-14 06:10:00,149.124,149.155,149.116,149.15,285599999.0
2006-09-14 06:15:00,149.158,149.162,149.132,149.137,401299998.0
2006-09-14 06:20:00,149.127,149.139,149.098,149.103,348299998.0
2006-09-14 06:25:00,149.111,149.137,149.093,149.126,278699998.0
2006-09-14 06:30:00,149.126,149.126,149.1,149.105,377399999.0
2006-09-14 06:35:00,149.106,149.129,149.098,149.12,439300001.0
2006-09-14 06:40:00,149.113,149.147,149.113,149.125,457199997.0
2006-09-14 06:45:00,149.13,149.146,149.119,149.121,321400000.0
2006-09-14 06:50:00,149.13,149.147,149.112,149.122,477899993.0
2006-09-14 06:55:00,149.108,149.148,149.094,149.13,541700000.0
2006-09-14 07:00:00,149.132,149.143,149.098,149.143,463699999.0
2006-09-14 07:05:00,149.133,149.15,149.11,149.12,577799995.0
2006-09-14 07:10:00,149.125,149.137,149.107,149.115,407199999.0
2006-09-14 07:15:00,149.103,149.13,149.103,149.108,302100001.0
2006-09-14 07:20:00,149.102,149.125,149.101,149.125,468600001.0
2006-09-14 07:25:00,149.058,149.123,149.044,149.11,438000000.0
2006-09-14 07:30:00,149.105,149.122,149.094,149.122,305300001.0
2006-09-14 07:35:00,149.116,149.158,149.116,149.135,478999998.0
2006-09-14 07:40:00,149.127,149.148,149.114,149.139,429400004.0
2006-09-14 07:45:00,149.137,149.152,149.127,149.127,351500000.0
2006-09-14 07:50:00,149.134,149.138,149.115,149.13,272499999.0
2006-09-14 07:55:00,149.142,149.151,149.115,149.139,391399999.0
2006-09-14 08:00:00,149.131,149.154,149.124,149.148,462100000.0
2006-09-14 08:05:00,149.15,149.164,149.125,149.125,317000000.0
2006-09-14 08:10:00,149.147,149.211,149.147,149.201,470499997.0
2006-09-14 08:15:00,149.203,149.248,149.172,149.247,418499995.0
2006-09-14 08:20:00,149.251,149.273,149.223,149.273,426300000.0
2006-09-14 08:25:00,149.26,149.263,149.232,149.232,416099997.0
2006-09-14 08:30:00,149.23,149.257,149.227,149.245,550299994.0
2006-09-14 08:35:00,149.24,149.277,149.221,149.223,545199997.0
2006-09-14 08:40:00,149.211,149.232,149.188,149.23,532999999.0
2006-09-14 08:45:00,149.211,149.212,149.154,149.192,474699996.0
2006-09-14 08:50:00,149.192,149.238,149.183,149.23,423199999.0
2006-09-14 08:55:00,149.237,149.24,149.186,149.203,582499997.0
2006-09-14 09:00:00,149.207,149.233,149.205,149.229,374599998.0
2006-09-14 09:05:00,149.217,149.217,149.143,149.169,458699995.0
2006-09-14 09:10:00,149.151,149.204,149.15,149.182,543099996.0
2006-09-14 09:15:00,149.185,149.227,149.162,149.162,635100000.0
2006-09-14 09:20:00,149.163,149.228,149.163,149.212,539600004.0
2006-09-14 09:25:00,149.211,149.231,149.208,149.219,375700000.0
2006-09-14 09:30:00,149.225,149.277,149.225,149.255,511399997.0
2006-09-14 09:35:00,149.247,149.266,149.229,149.247,406299999.0
2006-09-14 09:40:00,149.253,149.258,149.238,149.24,346700000.0
2006-09-14 09:45:00,149.244,149.25,149.208,149.215,517299999.0
2006-09-14 09:50:00,149.215,149.245,149.203,149.214,325900001.0
2006-09-14 09:55:00,149.213,149.241,149.207,149.207,393199998.0
2006-09-14 10:00:00,149.189,149.25,149.187,149.23,379500001.0
2006-09-14 10:05:00,149.227,149.277,149.227,149.245,507900005.0
2006-09-14 10:10:00,149.253,149.347,149.245,149.342,449000001.0
2006-09-14 10:15:00,149.335,149.354,149.298,149.31,421700000.0
2006-09-14 10:20:00,149.309,149.321,149.283,149.309,474300004.0
2006-09-14 10:25:00,149.32,149.371,149.306,149.328,717099998.0
2006-09-14 10:30:00,149.333,149.377,149.333,149.34,467200001.0
2006-09-14 10:35:00,149.335,149.361,149.329,149.361,447399998.0
2006-09-14 10:40:00,149.362,149.362,149.332,149.35,445000001.0
2006-09-14 10:45:00,149.336,149.361,149.323,149.347,356700002.0
2006-09-14 10:50:00,149.35,149.359,149.286,149.306,350699998.0
2006-09-14 10:55:00,149.31,149.331,149.303,149.322,351600001.0
2006-09-14 11:00:00,149.33,149.33,149.205,149.205,461799998.0
2006-09-14 11:05:00,149.215,149.257,149.203,149.24,459999999.0
2006-09-14 11:10:00,149.237,149.262,149.221,149.231,432699998.0
2006-09-14 11:15:00,149.218,149.229,149.192,149.221,553499993.0
2006-09-14 11:20:00,149.212,149.222,149.186,149.196,510200004.0
2006-09-14 11:25:00,149.196,149.225,149.182,149.215,521100004.0
2006-09-14 11:30:00,149.22,149.235,149.201,149.23,457500001.0
2006-09-14 11:35:00,149.236,149.305,149.236,149.305,449899999.0
2006-09-14 11:40:00,149.314,149.467,149.307,149.458,628500003.0
2006-09-14 11:45:00,149.455,149.519,149.436,149.519,545999998.0
2006-09-14 11:50:00,149.511,149.511,149.443,149.452,419500001.0
2006-09-14 11:55:00,149.448,149.46,149.416,149.46,522399995.0
2006-09-14 12:00:00,149.464,149.479,149.439,149.479,390800002.0
2006-09-14 12:05:00,149.472,149.485,149.464,149.481,461499999.0
2006-09-14 12:10:00,149.49,149.532,149.467,149.508,452700002.0
2006-09-14 12:15:00,149.517,149.547,149.499,149.537,638599997.0
2006-09-14 12:20:00,149.536,149.571,149.513,149.554,442800000.0
2006-09-14 12:25:00,149.56,149.579,149.552,149.565,544699997.0
2006-09-14 12:30:00,149.573,149.627,149.573,149.609,510599999.0
2006-09-14 12:35:00,149.599,149.658,149.585,149.64,398199997.0
2006-09-14 12:40:00,149.642,149.667,149.553,149.584,565599997.0
2006-09-14 12:45:00,149.613,149.652,149.565,149.619,430600000.0
2006-09-14 12:50:00,149.598,149.618,149.533,149.573,418499995.0
2006-09-14 12:55:00,149.564,149.587,149.545,149.573,438899997.0
2006-09-14 13:00:00,149.564,149.628,149.554,149.612,463800001.0
2006-09-14 13:05:00,149.612,149.621,149.588,149.595,440700000.0
2006-09-14 13:10:00,149.592,149.604,149.542,149.561,408500003.0
2006-09-14 13:15:00,149.561,149.57,149.523,149.559,489899996.0
2006-09-14 13:20:00,149.558,149.588,149.558,149.588,359500002.0
2006-09-14 13:25:00,149.586,149.588,149.556,149.58,408599996.0
2006-09-14 13:30:00,149.575,149.581,149.476,149.484,416399997.0
2006-09-14 13:35:00,149.478,149.52,149.477,149.491,386900000.0
2006-09-14 13:40:00,149.497,149.531,149.497,149.51,496500004.0
2006-09-14 13:45:00,149.508,149.544,149.504,149.544,435600001.0
2006-09-14 13:50:00,149.533,149.564,149.512,149.512,399900003.0
2006-09-14 13:55:00,149.509,149.561,149.509,149.551,335700003.0
2006-09-14 14:00:00,149.548,149.602,149.523,149.558,525299994.0
2006-09-14 14:05:00,149.563,149.578,149.535,149.56,559399997.0
2006-09-14 14:10:00,149.557,149.599,149.527,149.569,559500000.0
2006-09-14 14:15:00,149.567,149.58,149.515,149.545,529100001.0
2006-09-14 14:20:00,149.552,149.559,149.502,149.558,528799995.0
2006-09-14 14:25:00,149.557,149.557,149.451,149.479,347899999.0
2006-09-14 14:30:00,149.488,149.548,149.415,149.492,523500001.0
2006-09-14 14:35:00,149.486,149.486,149.402,149.482,626400000.0
2006-09-14 14:40:00,149.468,149.468,149.319,149.375,484199996.0
2006-09-14 14:45:00,149.379,149.401,149.365,149.387,510900001.0
2006-09-14 14:50:00,149.396,149.465,149.39,149.461,545100003.0
2006-09-14 14:55:00,149.457,149.472,149.423,149.469,492200000.0
2006-09-14 15:00:00,149.48,149.488,149.443,149.458,445500002.0
2006-09-14 15:05:00,149.453,149.488,149.439,149.442,364099999.0
2006-09-14 15:10:00,149.458,149.473,149.39,149.39,456699997.0
2006-09-14 15:15:00,149.367,149.418,149.367,149.418,326699998.0
2006-09-14 15:20:00,149.419,149.448,149.406,149.439,425099999.0
2006-09-14 15:25:00,149.441,149.482,149.43,149.482,526199999.0
2006-09-14 15:30:00,149.474,149.474,149.432,149.455,643399998.0
2006-09-14 15:35:00,149.46,149.567,149.445,149.554,439300001.0
2006-09-14 15:40:00,149.548,149.562,149.525,149.526,417500000.0
2006-09-14 15:45:00,149.518,149.543,149.45,149.461,580800008.0
2006-09-14 15:50:00,149.467,149.494,149.452,149.483,497700001.0
2006-09-14 15:55:00,149.482,149.519,149.473,149.509,428599997.0
2006-09-14 16:00:00,149.529,149.55,149.498,149.503,406999998.0
2006-09-14 16:05:00,149.507,149.558,149.507,149.544,482900001.0
2006-09-14 16:10:00,149.547,149.559,149.525,149.553,298799997.0
2006-09-14 16:15:00,149.543,149.591,149.526,149.591,248099998.0
2006-09-14 16:20:00,149.594,149.594,149.531,149.532,615799997.0
2006-09-14 16:25:00,149.519,149.55,149.455,149.465,513700002.0
2006-09-14 16:30:00,149.482,149.504,149.452,149.482,428600000.0
2006-09-14 16:35:00,149.498,149.522,149.485,149.505,435400004.0
2006-09-14 16:40:00,149.503,149.525,149.477,149.489,382699998.0
2006-09-14 16:45:00,149.493,149.574,149.483,149.563,322800000.0
2006-09-14 16:50:00,149.561,149.566,149.516,149.541,643200004.0
2006-09-14 16:55:00,149.575,149.689,149.575,149.689,407299997.0
2006-09-14 17:00:00,149.683,149.683,149.571,149.612,601799997.0
2006-09-14 17:05:00,149.62,149.645,149.601,149.639,550999999.0
2006-09-14 17:10:00,149.64,149.654,149.623,149.642,392000001.0
2006-09-14 17:15:00,149.63,149.633,149.599,149.62,601200001.0
2006-09-14 17:20:00,149.615,149.642,149.594,149.594,495599995.0
2006-09-14 17:25:00,149.602,149.613,149.579,149.584,392500001.0
2006-09-14 17:30:00,149.572,149.6,149.554,149.563,470100002.0
2006-09-14 17:35:00,149.578,149.595,149.535,149.57,507399998.0
2006-09-14 17:40:00,149.57,149.613,149.568,149.598,701800001.0
2006-09-14 17:45:00,149.602,149.643,149.602,149.617,392399999.0
2006-09-14 17:50:00,149.625,149.63,149.601,149.61,641599998.0
2006-09-14 17:55:00,149.595,149.637,149.573,149.611,534499998.0
2006-09-14 18:00:00,149.608,149.707,149.602,149.706,7489999989.0
2006-09-14 18:05:00,149.697,149.711,149.673,149.691,7191100000.0
2006-09-14 18:10:00,149.695,149.72,149.686,149.692,5128300012.0
2006-09-14 18:15:00,149.697,149.845,149.696,149.816,5443900004.0
2006-09-14 18:20:00,149.822,149.845,149.772,149.777,5950900000.0
2006-09-14 18:25:00,149.777,149.778,149.715,149.731,4231199998.0
2006-09-14 18:30:00,149.73,149.747,149.679,149.689,5170200003.0
2006-09-14 18:35:00,149.689,149.7,149.666,149.687,3106899996.0
2006-09-14 18:40:00,149.686,149.7,149.61,149.62,2899900003.0
2006-09-14 18:45:00,149.608,149.625,149.582,149.625,2190599992.0
2006-09-14 18:50:00,149.627,149.64,149.59,149.605,3897099999.0
2006-09-14 18:55:00,149.605,149.635,149.596,149.614,3626799994.0
2006-09-14 19:00:00,149.607,149.644,149.591,149.64,2544799988.0
2006-09-14 19:05:00,149.64,149.643,149.593,149.616,3919399996.0
2006-09-14 19:10:00,149.627,149.642,149.609,149.617,1263699998.0
2006-09-14 19:15:00,149.615,149.631,149.58,149.599,2416800000.0
2006-09-14 19:20:00,149.602,149.606,149.567,149.579,2593799990.0
2006-09-14 19:25:00,149.578,149.599,149.564,149.566,3476400000.0
2006-09-14 19:30:00,149.572,149.6,149.561,149.59,3688999988.0
2006-09-14 19:35:00,149.59,149.625,149.59,149.596,2413900005.0
2006-09-14 19:40:00,149.6,149.619,149.584,149.6,2526800008.0
2006-09-14 19:45:00,149.602,149.618,149.583,149.584,1894799984.0
2006-09-14 19:50:00,149.592,149.62,149.586,149.609,1975899991.0
2006-09-14 19:55:00,149.608,149.624,149.596,149.618,2477700002.0
2006-09-14 20:00:00,149.627,149.635,149.596,149.596,1778799997.0
2006-09-14 20:05:00,149.59,149.602,149.566,149.595,2649700019.0
2006-09-14 20:10:00,149.587,149.609,149.563,149.572,2435600001.0
2006-09-14 20:15:00,149.58,149.602,149.55,149.601,1963999991.0
2006-09-14 20:20:00,149.607,149.618,149.579,149.602,2126000005.0
2006-09-14 20:25:00,149.6,149.617,149.579,149.615,3972099989.0
2006-09-14 20:30:00,149.607,149.607,149.564,149.588,5132600000.0
2006-09-14 20:35:00,149.588,149.591,149.556,149.581,2853799993.0
2006-09-14 20:40:00,149.573,149.587,149.554,149.562,3116299981.0
2006-09-14 20:45:00,149.562,149.569,149.535,149.548,3190800007.0
2006-09-14 20:50:00,149.538,149.55,149.525,149.538,2807800008.0
2006-09-14 20:55:00,149.528,149.551,149.515,149.537,4923099994.0
2006-09-14 21:00:00,149.54,149.56,149.535,149.555,3761799995.0
2006-09-14 21:05:00,149.56,149.569,149.522,149.54,2075799996.0
2006-09-14 21:10:00,149.543,149.557,149.507,149.552,2617399983.0
2006-09-14 21:15:00,149.551,149.572,149.546,149.555,2918500003.0
2006-09-14 21:20:00,149.558,149.577,149.554,149.566,3654799996.0
2006-09-14 21:25:00,149.57,149.582,149.555,149.564,1529699997.0
2006-09-14 21:30:00,149.561,149.58,149.555,149.562,1446599995.0
2006-09-14 21:35:00,149.557,149.585,149.544,149.56,930800000.0
2006-09-14 21:40:00,149.557,149.575,149.535,149.541,1774400006.0
2006-09-14 21:45:00,149.541,149.592,149.541,149.582,1452799999.0
2006-09-14 21:50:00,149.582,149.604,149.58,149.589,548999998.0
2006-09-14 21:55:00,149.598,149.603,149.582,149.589,346600002.0
2006-09-14 22:00:00,149.591,149.601,149.496,149.564,1623399997.0
2006-09-14 22:05:00,149.559,149.565,149.537,149.542,483999999.0
2006-09-14 22:10:00,149.538,149.548,149.523,149.535,642400000.0
2006-09-14 22:15:00,149.54,149.545,149.518,149.533,601299998.0
2006-09-14 22:20:00,149.53,149.555,149.521,149.555,727499999.0
2006-09-14 22:25:00,149.556,149.574,149.544,149.572,1501499995.0
2006-09-14 22:30:00,149.571,149.58,149.547,149.572,853799998.0
2006-09-14 22:35:00,149.568,149.583,149.534,149.567,1126000000.0
2006-09-14 22:40:00,149.568,149.595,149.562,149.582,1118699992.0
2006-09-14 22:45:00,149.57,149.58,149.552,149.571,1052499995.0
2006-09-14 22:50:00,149.57,149.58,149.555,149.57,748599998.0
2006-09-14 22:55:00,149.566,149.608,149.566,149.605,713899996.0
2006-09-14 23:00:00,149.602,149.612,149.549,149.598,516699998.0
2006-09-14 23:05:00,149.596,149.627,149.588,149.613,464700002.0
2006-09-14 23:10:00,149.608,149.639,149.509,149.509,364000001.0
2006-09-14 23:15:00,149.525,149.601,149.525,149.575,356699995.0
2006-09-14 23:20:00,149.548,149.6,149.513,149.581,358300000.0
2006-09-14 23:25:00,149.592,149.606,149.587,149.598,501900000.0
2006-09-14 23:30:00,149.587,149.598,149.569,149.589,242899999.0
2006-09-14 23:35:00,149.59,149.59,149.558,149.582,454300001.0
2006-09-14 23:40:00,149.58,149.605,149.554,149.555,516899997.0
2006-09-14 23:45:00,149.552,149.558,149.519,149.529,320800003.0
2006-09-14 23:50:00,149.547,149.567,149.536,149.56,628299994.0
2006-09-14 23:55:00,149.562,149.576,149.538,149.565,369399999.0
2006-09-15 00:00:00,149.551,149.563,149.536,149.547,417999996.0
2006-09-15 00:05:00,149.556,149.561,149.521,149.528,423499997.0
2006-09-15 00:10:00,149.522,149.544,149.514,149.535,276099999.0
2006-09-15 00:15:00,149.545,149.553,149.512,149.541,499200003.0
2006-09-15 00:20:00,149.542,149.565,149.505,149.555,457299996.0
2006-09-15 00:25:00,149.564,149.565,149.513,149.532,496499993.0
2006-09-15 00:30:00,149.562,149.578,149.549,149.565,507300002.0
2006-09-15 00:35:00,149.565,149.581,149.554,149.581,399700000.0
2006-09-15 00:40:00,149.578,149.588,149.555,149.565,489400002.0
2006-09-15 00:45:00,149.571,149.582,149.566,149.571,396099997.0
2006-09-15 00:50:00,149.57,149.575,149.547,149.559,540199997.0
2006-09-15 00:55:00,149.555,149.565,149.54,149.551,404400001.0
2006-09-15 01:00:00,149.555,149.594,149.552,149.579,457999996.0
2006-09-15 01:05:00,149.577,149.578,149.543,149.578,425499998.0
2006-09-15 01:10:00,149.543,149.587,149.519,149.582,462699998.0
2006-09-15 01:15:00,149.585,149.595,149.57,149.58,435000000.0
2006-09-15 01:20:00,149.59,149.638,149.586,149.618,553400000.0
2006-09-15 01:25:00,149.638,149.658,149.627,149.654,386099996.0
2006-09-15 01:30:00,149.65,149.672,149.637,149.658,498199998.0
2006-09-15 01:35:00,149.672,149.676,149.642,149.656,453200001.0
2006-09-15 01:40:00,149.659,149.676,149.646,149.66,412299998.0
2006-09-15 01:45:00,149.66,149.67,149.643,149.643,313599996.0
2006-09-15 01:50:00,149.631,149.722,149.631,149.7,471899998.0
2006-09-15 01:55:00,149.714,149.717,149.686,149.7,583999997.0
2006-09-15 02:00:00,149.703,149.72,149.694,149.708,415700002.0
2006-09-15 02:05:00,149.697,149.794,149.697,149.759,474200007.0
2006-09-15 02:10:00,149.744,149.753,149.727,149.731,578599996.0
2006-09-15 02:15:00,149.734,149.776,149.734,149.776,332499996.0
2006-09-15 02:20:00,149.782,149.809,149.768,149.787,342100000.0
2006-09-15 02:25:00,149.77,149.78,149.755,149.775,303700001.0
2006-09-15 02:30:00,149.776,149.797,149.771,149.797,462099997.0
2006-09-15 02:35:00,149.804,149.804,149.747,149.75,452100001.0
2006-09-15 02:40:00,149.751,149.779,149.746,149.775,522400006.0
2006-09-15 02:45:00,149.782,149.785,149.73,149.73,329600000.0
2006-09-15 02:50:00,149.721,149.738,149.693,149.73,410299998.0
2006-09-15 02:55:00,149.724,149.76,149.715,149.726,500599997.0
2006-09-15 03:00:00,149.73,149.741,149.691,149.692,519500001.0
2006-09-15 03:05:00,149.686,149.697,149.641,149.655,433100006.0
2006-09-15 03:10:00,149.672,149.68,149.634,149.637,325199999.0
2006-09-15 03:15:00,149.632,149.639,149.588,149.588,300099994.0
2006-09-15 03:20:00,149.572,149.652,149.572,149.647,436400000.0
2006-09-15 03:25:00,149.648,149.648,149.606,149.606,513599997.0
2006-09-15 03:30:00,149.591,149.602,149.562,149.566,446599997.0
2006-09-15 03:35:00,149.576,149.588,149.555,149.567,377699998.0
2006-09-15 03:40:00,149.576,149.601,149.555,149.601,405100002.0
2006-09-15 03:45:00,149.608,149.625,149.599,149.609,287900001.0
2006-09-15 03:50:00,149.61,149.635,149.585,149.635,369499998.0
2006-09-15 03:55:00,149.634,149.688,149.626,149.654,394399999.0
2006-09-15 04:00:00,149.645,149.662,149.635,149.643,351599999.0
2006-09-15 04:05:00,149.645,149.654,149.632,149.64,429699997.0
2006-09-15 04:10:00,149.632,149.651,149.62,149.642,442899998.0
2006-09-15 04:15:00,149.637,149.641,149.617,149.63,557200007.0
2006-09-15 04:20:00,149.63,149.63,149.571,149.571,507799995.0
2006-09-15 04:25:00,149.564,149.588,149.553,149.574,467900003.0
2006-09-15 04:30:00,149.568,149.64,149.562,149.602,456800005.0
2006-09-15 04:35:00,149.607,149.608,149.562,149.571,319699996.0
2006-09-15 04:40:00,149.582,149.592,149.564,149.592,392200001.0
2006-09-15 04:45:00,149.59,149.6,149.577,149.59,389000004.0
2006-09-15 04:50:00,149.585,149.608,149.584,149.598,323499997.0
2006-09-15 04:55:00,149.595,149.61,149.59,149.599,575900004.0
2006-09-15 05:00:00,149.598,149.622,149.595,149.608,412500003.0
2006-09-15 05:05:00,149.595,149.632,149.595,149.632,414600001.0
2006-09-15 05:10:00,149.629,149.638,149.613,149.627,373699996.0
2006-09-15 05:15:00,149.639,149.659,149.615,149.641,220399998.0
2006-09-15 05:20:00,149.647,149.664,149.64,149.658,447799996.0
2006-09-15 05:25:00,149.658,149.689,149.649,149.679,423400000.0
2006-09-15 05:30:00,149.674,149.717,149.665,149.704,164899998.0
2006-09-15 05:35:00,149.704,149.728,149.687,149.712,307399999.0
2006-09-15 05:40:00,149.71,149.713,149.685,149.695,388700001.0
2006-09-15 05:45:00,149.693,149.72,149.679,149.687,468000002.0
2006-09-15 05:50:00,149.678,149.694,149.656,149.663,524599999.0
2006-09-15 05:55:00,149.662,149.664,149.64,149.642,372399998.0
2006-09-15 06:00:00,149.634,149.647,149.59,149.59,324600000.0
2006-09-15 06:05:00,149.606,149.643,149.59,149.601,452100000.0
2006-09-15 06:10:00,149.605,149.623,149.592,149.61,451000003.0
2006-09-15 06:15:00,149.618,149.618,149.589,149.606,455300001.0
2006-09-15 06:20:00,149.603,149.613,149.586,149.59,401500000.0
2006-09-15 06:25:00,149.6,149.6,149.487,149.49,404699998.0
2006-09-15 06:30:00,149.492,149.492,149.446,149.48,508299995.0
2006-09-15 06:35:00,149.468,149.485,149.44,149.46,340900000.0
2006-09-15 06:40:00,149.453,149.469,149.385,149.4,448800000.0
2006-09-15 06:45:00,149.411,149.465,149.404,149.457,538999997.0
2006-09-15 06:50:00,149.464,149.473,149.437,149.444,423100001.0
2006-09-15 06:55:00,149.437,149.475,149.437,149.47,678200001.0
2006-09-15 07:00:00,149.483,149.548,149.482,149.546,455099995.0
2006-09-15 07:05:00,149.534,149.557,149.499,149.512,527300002.0
2006-09-15 07:10:00,149.511,149.517,149.499,149.51,520799996.0
2006-09-15 07:15:00,149.502,149.545,149.498,149.542,329299997.0
2006-09-15 07:20:00,149.536,149.561,149.531,149.55,418300003.0
2006-09-15 07:25:00,149.548,149.551,149.523,149.542,396100003.0
2006-09-15 07:30:00,149.525,149.558,149.52,149.534,278000001.0
2006-09-15 07:35:00,149.528,149.528,149.499,149.502,448700000.0
2006-09-15 07:40:00,149.498,149.547,149.497,149.547,522199995.0
2006-09-15 07:45:00,149.543,149.552,149.514,149.543,403799995.0
2006-09-15 07:50:00,149.548,149.582,149.547,149.568,437399998.0
2006-09-15 07:55:00,149.578,149.628,149.578,149.602,406699999.0
2006-09-15 08:00:00,149.597,149.622,149.583,149.588,374800000.0
2006-09-15 08:05:00,149.585,149.585,149.545,149.548,432900000.0
2006-09-15 08:10:00,149.547,149.567,149.536,149.549,362500004.0
2006-09-15 08:15:00,149.53,149.559,149.51,149.557,427799995.0
2006-09-15 08:20:00,149.558,149.575,149.536,149.563,520599997.0
2006-09-15 08:25:00,149.556,149.629,149.547,149.609,358100000.0
2006-09-15 08:30:00,149.61,149.619,149.531,149.569,494700001.0
2006-09-15 08:35:00,149.586,149.615,149.577,149.579,427099998.0
2006-09-15 08:40:00,149.574,149.586,149.563,149.582,489599999.0
2006-09-15 08:45:00,149.588,149.606,149.568,149.596,391700000.0
2006-09-15 08:50:00,149.602,149.608,149.573,149.584,317900002.0
2006-09-15 08:55:00,149.587,149.587,149.49,149.547,644100003.0
2006-09-15 09:00:00,149.56,149.626,149.557,149.57,469499999.0
2006-09-15 09:05:00,149.572,149.575,149.492,149.498,411400000.0
2006-09-15 09:10:00,149.486,149.546,149.485,149.531,524300003.0
2006-09-15 09:15:00,149.53,149.562,149.523,149.543,262000000.0
2006-09-15 09:20:00,149.533,149.542,149.495,149.522,476900000.0
2006-09-15 09:25:00,149.525,149.586,149.525,149.561,428500002.0
2006-09-15 09:30:00,149.582,149.649,149.582,149.635,433599997.0
2006-09-15 09:35:00,149.631,149.643,149.59,149.601,417299998.0
2006-09-15 09:40:00,149.609,149.618,149.576,149.576,371500002.0
2006-09-15 09:45:00,149.575,149.594,149.554,149.562,424599997.0
2006-09-15 09:50:00,149.567,149.576,149.536,149.561,522900001.0
2006-09-15 09:55:00,149.555,149.555,149.513,149.52,367000003.0
2006-09-15 10:00:00,149.509,149.539,149.509,149.522,387300005.0
2006-09-15 10:05:00,149.527,149.531,149.467,149.5,419799995.0
2006-09-15 10:10:00,149.504,149.526,149.495,149.509,387200002.0
2006-09-15 10:15:00,149.5,149.507,149.353,149.356,583800003.0
2006-09-15 10:20:00,149.344,149.35,149.243,149.243,593800000.0
2006-09-15 10:25:00,149.235,149.27,149.206,149.27,473600001.0
2006-09-15 10:30:00,149.26,149.267,149.19,149.212,696299998.0
2006-09-15 10:35:00,149.212,149.285,149.212,149.285,404999999.0
2006-09-15 10:40:00,149.281,149.281,149.218,149.245,513300001.0
2006-09-15 10:45:00,149.25,149.25,149.18,149.229,465100003.0
2006-09-15 10:50:00,149.223,149.261,149.193,149.248,490600000.0
2006-09-15 10:55:00,149.25,149.263,149.222,149.252,465600001.0
2006-09-15 11:00:00,149.256,149.256,149.216,149.225,316099998.0
2006-09-15 11:05:00,149.247,149.277,149.22,149.221,525400004.0
2006-09-15 11:10:00,149.215,149.35,149.215,149.35,498900001.0
2006-09-15 11:15:00,149.347,149.348,149.298,149.321,539500004.0
2006-09-15 11:20:00,149.317,149.348,149.312,149.332,355000001.0
2006-09-15 11:25:00,149.328,149.354,149.314,149.315,582900007.0
2006-09-15 11:30:00,149.324,149.338,149.312,149.314,615799996.0
2006-09-15 11:35:00,149.312,149.332,149.258,149.282,394499997.0
2006-09-15 11:40:00,149.271,149.295,149.254,149.295,414500002.0
2006-09-15 11:45:00,149.293,149.293,149.245,149.255,555799995.0
2006-09-15 11:50:00,149.249,149.311,149.24,149.248,574200000.0
2006-09-15 11:55:00,149.257,149.257,149.153,149.193,674000001.0
2006-09-15 12:00:00,149.191,149.211,149.146,149.169,548199999.0
2006-09-15 12:05:00,149.158,149.186,149.15,149.183,482100004.0
2006-09-15 12:10:00,149.188,149.198,149.165,149.178,387699997.0
2006-09-15 12:15:00,149.175,149.188,149.134,149.188,550099994.0
2006-09-15 12:20:00,149.191,149.238,149.191,149.222,318899996.0
2006-09-15 12:25:00,149.23,149.268,149.23,149.247,432600005.0
2006-09-15 12:30:00,149.244,149.262,149.209,149.227,606499998.0
2006-09-15 12:35:00,149.22,149.22,149.15,149.16,332499999.0
2006-09-15 12:40:00,149.16,149.186,149.135,149.135,481699999.0
2006-09-15 12:45:00,149.14,149.14,149.057,149.095,468000003.0
2006-09-15 12:50:00,149.097,149.124,149.066,149.12,470400004.0
2006-09-15 12:55:00,149.108,149.119,149.082,149.097,473800001.0
2006-09-15 13:00:00,149.112,149.152,149.093,149.095,369899998.0
2006-09-15 13:05:00,149.078,149.153,149.078,149.141,409199998.0
2006-09-15 13:10:00,149.133,149.157,149.116,149.157,505099997.0
2006-09-15 13:15:00,149.16,149.169,149.102,149.135,367399998.0
2006-09-15 13:20:00,149.158,149.215,149.158,149.215,406800000.0
2006-09-15 13:25:00,149.219,149.243,149.21,149.229,699300000.0
2006-09-15 13:30:00,149.225,149.247,149.2,149.23,402199996.0
2006-09-15 13:35:00,149.215,149.25,149.208,149.208,579400006.0
2006-09-15 13:40:00,149.209,149.236,149.182,149.216,423100002.0
2006-09-15 13:45:00,149.216,149.238,149.198,149.213,330500003.0
2006-09-15 13:50:00,149.196,149.202,149.075,149.085,408799992.0
2006-09-15 13:55:00,149.097,149.117,149.065,149.065,338599999.0
2006-09-15 14:00:00,149.067,149.083,149.046,149.063,381699998.0
2006-09-15 14:05:00,149.075,149.094,149.003,149.08,501399994.0
2006-09-15 14:10:00,149.073,149.087,149.049,149.071,478999997.0
2006-09-15 14:15:00,149.065,149.087,149.04,149.078,498700002.0
2006-09-15 14:20:00,149.073,149.114,149.06,149.076,542799993.0
2006-09-15 14:25:00,149.065,149.076,148.989,148.989,403999998.0
2006-09-15 14:30:00,149.078,149.093,148.984,149.041,557799999.0
2006-09-15 14:35:00,149.04,149.051,148.891,148.9,408700000.0
2006-09-15 14:40:00,148.893,148.952,148.879,148.885,445799997.0
2006-09-15 14:45:00,148.873,148.929,148.863,148.929,480899994.0
2006-09-15 14:50:00,148.938,148.95,148.903,148.928,533199999.0
2006-09-15 14:55:00,148.926,148.957,148.906,148.937,497399999.0
2006-09-15 15:00:00,148.963,148.984,148.951,148.963,422899998.0
2006-09-15 15:05:00,148.951,148.96,148.861,148.861,285500001.0
2006-09-15 15:10:00,148.868,148.884,148.834,148.856,582599996.0
2006-09-15 15:15:00,148.847,148.903,148.842,148.903,455999998.0
2006-09-15 15:20:00,148.921,148.948,148.899,148.899,539200002.0
2006-09-15 15:25:00,148.907,148.907,148.838,148.841,518200002.0
2006-09-15 15:30:00,148.837,148.837,148.71,148.742,584200000.0
2006-09-15 15:35:00,148.747,148.747,148.706,148.741,505600000.0
2006-09-15 15:40:00,148.738,148.747,148.697,148.698,579699999.0
2006-09-15 15:45:00,148.7,148.769,148.697,148.697,514100006.0
2006-09-15 15:50:00,148.699,148.74,148.691,148.74,372400002.0
2006-09-15 15:55:00,148.741,148.745,148.656,148.707,444100001.0
2006-09-15 16:00:00,148.705,148.741,148.681,148.685,373900001.0
2006-09-15 16:05:00,148.675,148.692,148.643,148.666,571400005.0
2006-09-15 16:10:00,148.653,148.662,148.591,148.601,432100000.0
2006-09-15 16:15:00,148.601,148.618,148.552,148.562,308500002.0
2006-09-15 16:20:00,148.561,148.598,148.487,148.487,388299997.0
2006-09-15 16:25:00,148.478,148.539,148.41,148.535,388399999.0
2006-09-15 16:30:00,148.557,148.574,148.514,148.572,410900000.0
2006-09-15 16:35:00,148.577,148.764,148.577,148.761,349199997.0
2006-09-15 16:40:00,148.739,148.752,148.694,148.71,476499996.0
2006-09-15 16:45:00,148.701,148.701,148.614,148.662,416999999.0
2006-09-15 16:50:00,148.67,148.682,148.63,148.638,543600000.0
2006-09-15 16:55:00,148.645,148.76,148.645,148.734,407899999.0
2006-09-15 17:00:00,148.742,148.886,148.732,148.805,390199995.0
2006-09-15 17:05:00,148.8,148.832,148.787,148.799,440799996.0
2006-09-15 17:10:00,148.803,148.861,148.794,148.861,547899996.0
2006-09-15 17:15:00,148.868,148.868,148.836,148.851,386099999.0
2006-09-15 17:20:00,148.847,148.847,148.806,148.811,324199998.0
2006-09-15 17:25:00,148.808,148.819,148.771,148.78,635299998.0
2006-09-15 17:30:00,148.775,148.793,148.766,148.771,441000003.0
2006-09-15 17:35:00,148.761,148.789,148.761,148.774,336200000.0
2006-09-15 17:40:00,148.77,148.783,148.709,148.742,672099998.0
2006-09-15 17:45:00,148.752,148.81,148.751,148.802,441100001.0
2006-09-15 17:50:00,148.801,148.834,148.791,148.802,458600002.0
2006-09-15 17:55:00,148.802,148.873,148.802,148.873,396700003.0
2006-09-15 18:00:00,148.872,148.872,148.8,148.815,7211600025.0
2006-09-15 18:05:00,148.821,148.871,148.815,148.868,7694500000.0
2006-09-15 18:10:00,148.875,148.95,148.865,148.935,4952400003.0
2006-09-15 18:15:00,148.934,148.941,148.909,148.915,4992199992.0
2006-09-15 18:20:00,148.923,148.942,148.9,148.9,6458699996.0
2006-09-15 18:25:00,148.899,148.902,148.845,148.858,4375999998.0
2006-09-15 18:30:00,148.864,148.927,148.849,148.92,5479499993.0
2006-09-15 18:35:00,148.935,149.082,148.922,149.05,3301699992.0
2006-09-15 18:40:00,149.045,149.057,149.006,149.025,2732500002.0
2006-09-15 18:45:00,149.024,149.167,149.019,149.15,2064499992.0
2006-09-15 18:50:00,149.15,149.183,149.114,149.15,4066999987.0
2006-09-15 18:55:00,149.154,149.178,149.131,149.172,3504400000.0
2006-09-15 19:00:00,149.177,149.208,149.158,149.163,2353100003.0
2006-09-15 19:05:00,149.164,149.197,149.148,149.171,3887700005.0
2006-09-15 19:10:00,149.178,149.266,149.157,149.247,1109299995.0
2006-09-15 19:15:00,149.245,149.308,149.245,149.272,2768200004.0
2006-09-15 19:20:00,149.274,149.282,149.166,149.209,2637699988.0
2006-09-15 19:25:00,149.211,149.247,149.207,149.21,3529699996.0
2006-09-15 19:30:00,149.212,149.246,149.197,149.2,3479800011.0
2006-09-15 19:35:00,149.199,149.222,149.198,149.207,2339000001.0
2006-09-15 19:40:00,149.213,149.219,149.085,149.091,2458299986.0
2006-09-15 19:45:00,149.095,149.189,149.095,149.171,1625800005.0
2006-09-15 19:50:00,149.169,149.171,149.114,149.143,1989599991.0
2006-09-15 19:55:00,149.146,149.153,149.118,149.128,2996899984.0
2006-09-15 20:00:00,149.135,149.159,149.113,149.138,1448999998.0
2006-09-15 20:05:00,149.129,149.135,149.088,149.119,2570900000.0
2006-09-15 20:10:00,149.118,149.127,149.072,149.079,2792099999.0
2006-09-15 20:15:00,149.084,149.123,149.056,149.08,2137899995.0
2006-09-15 20:20:00,149.075,149.114,149.066,149.103,2021599990.0
2006-09-15 20:25:00,149.091,149.108,149.059,149.08,3515899994.0
2006-09-15 20:30:00,149.078,149.089,149.051,149.053,5600699976.0
2006-09-15 20:35:00,149.07,149.077,149.027,149.045,3020899999.0
2006-09-15 20:40:00,149.054,149.077,149.03,149.033,3029300009.0
2006-09-15 20:45:00,149.041,149.059,148.989,149.015,2946199989.0
2006-09-15 20:50:00,149.007,149.009,148.94,148.968,3047999991.0
2006-09-15 20:55:00,148.967,148.969,148.91,148.957,4549899997.0
2006-09-15 21:00:00,148.957,148.957,148.904,148.917,3873999997.0
2006-09-15 21:05:00,148.921,148.98,148.914,148.961,2121400005.0
2006-09-15 21:10:00,148.96,148.994,148.951,148.973,2464899991.0
2006-09-15 21:15:00,148.967,148.968,148.942,148.945,3350599994.0
2006-09-15 21:20:00,148.939,148.947,148.907,148.918,3917599998.0
2006-09-15 21:25:00,148.92,148.947,148.837,148.837,1430200005.0
2006-09-15 21:30:00,148.834,148.884,148.834,148.851,1328500004.0
2006-09-15 21:35:00,148.85,148.895,148.85,148.895,1008999996.0
2006-09-15 21:40:00,148.898,148.92,148.883,148.897,1611099994.0
2006-09-15 21:45:00,148.898,148.922,148.888,148.888,1420099989.0
2006-09-15 21:50:00,148.891,148.892,148.835,148.84,534500006.0
2006-09-15 21:55:00,148.838,148.867,148.831,148.84,364100000.0
2006-09-15 22:00:00,148.853,148.893,148.793,148.884,1471599994.0
2006-09-15 22:05:00,148.874,148.897,148.833,148.894,529800003.0
2006-09-15 22:10:00,148.898,148.898,148.818,148.833,693900003.0
2006-09-15 22:15:00,148.822,148.855,148.805,148.855,940700003.0
2006-09-15 22:20:00,148.863,148.879,148.832,148.848,613500001.0
2006-09-15 22:25:00,148.852,148.865,148.809,148.833,1121399996.0
2006-09-15 22:30:00,148.829,148.846,148.823,148.842,858499997.0
2006-09-15 22:35:00,148.833,148.854,148.807,148.834,1158300003.0
2006-09-15 22:40:00,148.833,148.865,148.819,148.852,1105199992.0
2006-09-15 22:45:00,148.842,148.914,148.836,148.914,1200800006.0
2006-09-15 22:50:00,148.92,148.928,148.852,148.916,954299998.0
2006-09-15 22:55:00,148.915,148.93,148.803,148.86,643399997.0
2006-09-17 23:00:00,148.802,148.802,148.191,148.685,440300002.0
2006-09-17 23:05:00,148.684,148.689,148.181,148.235,421799996.0
2006-09-17 23:10:00,148.221,148.226,148.195,148.216,417900002.0
2006-09-17 23:15:00,148.22,148.246,148.203,148.232,477300001.0
2006-09-17 23:20:00,148.249,148.261,148.21,148.239,492700004.0
2006-09-17 23:25:00,148.221,148.324,148.21,148.293,429600002.0
2006-09-17 23:30:00,148.263,148.337,148.244,148.337,359399996.0
2006-09-17 23:35:00,148.347,148.423,148.306,148.42,419200001.0
2006-09-17 23:40:00,148.426,148.484,148.247,148.39,454199998.0
2006-09-17 23:45:00,148.435,148.446,148.382,148.411,450499999.0
2006-09-17 23:50:00,148.406,148.425,148.344,148.355,447400001.0
2006-09-17 23:55:00,148.362,148.4,148.351,148.371,466100000.0
2006-09-18 00:00:00,148.353,148.406,148.336,148.395,522600001.0
2006-09-18 00:05:00,148.402,148.453,148.382,148.425,445499997.0
2006-09-18 00:10:00,148.449,148.542,148.433,148.539,549699995.0
2006-09-18 00:15:00,148.533,148.567,148.484,148.565,539699993.0
2006-09-18 00:20:00,148.568,148.695,148.549,148.694,453100002.0
2006-09-18 00:25:00,148.725,148.739,148.681,148.711,448400000.0
2006-09-18 00:30:00,148.708,148.987,148.691,148.893,501800002.0
2006-09-18 00:35:00,148.891,148.935,148.881,148.923,383900001.0
2006-09-18 00:40:00,148.917,148.942,148.889,148.927,487099992.0
2006-09-18 00:45:00,148.946,148.973,148.904,148.904,358599996.0
2006-09-18 00:50:00,148.912,148.923,148.807,148.827,421300001.0
2006-09-18 00:55:00,148.817,148.835,148.8,148.826,522800004.0
2006-09-18 01:00:00,148.825,148.834,148.755,148.786,474699999.0
2006-09-18 01:05:00,148.787,148.845,148.78,148.831,420499998.0
2006-09-18 01:10:00,148.84,148.927,148.836,148.92,418099996.0
2006-09-18 01:15:00,148.923,148.964,148.903,148.953,506000000.0
2006-09-18 01:20:00,148.956,148.993,148.919,148.919,467299999.0
2006-09-18 01:25:00,148.916,149.025,148.909,149.018,430200010.0
2006-09-18 01:30:00,149.031,149.042,148.976,148.981,624999995.0
2006-09-18 01:35:00,148.982,148.991,148.955,148.974,530800006.0
2006-09-18 01:40:00,148.984,149.007,148.968,148.99,408900002.0
2006-09-18 01:45:00,149.002,149.202,149.002,149.199,299500000.0
2006-09-18 01:50:00,149.192,149.212,149.135,149.168,431200000.0
2006-09-18 01:55:00,149.168,149.213,149.137,149.165,631400004.0
2006-09-18 02:00:00,149.153,149.153,148.88,148.88,447400006.0
2006-09-18 02:05:00,148.878,149.074,148.878,149.047,388300003.0
2006-09-18 02:10:00,149.047,149.19,149.04,149.118,450799994.0
2006-09-18 02:15:00,149.11,149.18,149.074,149.145,532600000.0
2006-09-18 02:20:00,149.152,149.168,149.141,149.154,490999996.0
2006-09-18 02:25:00,149.145,149.18,149.121,149.172,380599999.0
2006-09-18 02:30:00,149.17,149.198,149.17,149.197,363200001.0
2006-09-18 02:35:00,149.192,149.236,149.179,149.227,517999996.0
2006-09-18 02:40:00,149.233,149.245,149.088,149.101,376899997.0
2006-09-18 02:45:00,149.107,149.145,149.097,149.1,477500001.0
2006-09-18 02:50:00,149.11,149.116,149.043,149.06,442299995.0
2006-09-18 02:55:00,149.058,149.085,149.003,149.008,355299993.0
2006-09-18 03:00:00,149.026,149.069,149.026,149.051,538300001.0
2006-09-18 03:05:00,149.04,149.04,148.952,148.958,448399999.0
2006-09-18 03:10:00,148.965,149.068,148.963,149.068,238199999.0
2006-09-18 03:15:00,149.078,149.101,149.066,149.088,515699993.0
2006-09-18 03:20:00,149.088,149.102,149.039,149.05,556999997.0
2006-09-18 03:25:00,149.04,149.077,149.032,149.058,442399998.0
2006-09-18 03:30:00,149.045,149.048,149.023,149.033,426600000.0
2006-09-18 03:35:00,149.026,149.026,149.0,149.02,224199998.0
2006-09-18 03:40:00,149.012,149.033,149.007,149.026,399600003.0
2006-09-18 03:45:00,149.019,149.077,149.009,149.058,314000003.0
2006-09-18 03:50:00,149.049,149.075,149.046,149.055,299000003.0
2006-09-18 03:55:00,149.052,149.105,149.043,149.095,478000004.0
2006-09-18 04:00:00,149.097,149.113,149.088,149.095,411000006.0
2006-09-18 04:05:00,149.083,149.142,149.083,149.103,405600000.0
2006-09-18 04:10:00,149.093,149.097,149.037,149.052,314899996.0
2006-09-18 04:15:00,149.053,149.071,149.04,149.06,421400001.0
2006-09-18 04:20:00,149.072,149.092,149.06,149.092,427600008.0
2006-09-18 04:25:00,149.095,149.109,149.059,149.065,463899996.0
2006-09-18 04:30:00,149.071,149.121,149.048,149.114,392400001.0
2006-09-18 04:35:00,149.087,149.098,149.061,149.069,433300000.0
2006-09-18 04:40:00,149.076,149.089,149.065,149.079,472900000.0
2006-09-18 04:45:00,149.085,149.102,149.053,149.095,471199998.0
2006-09-18 04:50:00,149.093,149.093,149.073,149.079,296199996.0
2006-09-18 04:55:00,149.077,149.085,149.067,149.072,608700001.0
2006-09-18 05:00:00,149.068,149.101,149.058,149.082,338299996.0
2006-09-18 05:05:00,149.083,149.115,149.083,149.109,325100001.0
2006-09-18 05:10:00,149.115,149.123,149.103,149.119,444599998.0
2006-09-18 05:15:00,149.129,149.132,149.087,149.09,255900000.0
2006-09-18 05:20:00,149.093,149.093,149.047,149.055,395299997.0
2006-09-18 05:25:00,149.062,149.087,149.055,149.083,246400002.0
2006-09-18 05:30:00,149.078,149.091,149.066,149.075,423100000.0
2006-09-18 05:35:00,149.082,149.126,149.07,149.114,439800002.0
2006-09-18 05:40:00,149.114,149.125,149.091,149.108,398700000.0
2006-09-18 05:45:00,149.115,149.134,149.094,149.126,433999998.0
2006-09-18 05:50:00,149.13,149.144,149.121,149.144,386400002.0
2006-09-18 05:55:00,149.16,149.193,149.16,149.18,473700001.0
2006-09-18 06:00:00,149.177,149.231,149.177,149.221,569800003.0
2006-09-18 06:05:00,149.228,149.23,149.205,149.22,456800000.0
2006-09-18 06:10:00,149.222,149.244,149.202,149.202,400599996.0
2006-09-18 06:15:00,149.211,149.22,149.196,149.207,473699997.0
2006-09-18 06:20:00,149.205,149.237,149.196,149.23,334600000.0
2006-09-18 06:25:00,149.227,149.227,149.176,149.19,299800003.0
2006-09-18 06:30:00,149.185,149.203,149.173,149.19,373699998.0
2006-09-18 06:35:00,149.192,149.238,149.19,149.222,477500000.0
2006-09-18 06:40:00,149.213,149.238,149.209,149.209,423099998.0
2006-09-18 06:45:00,149.209,149.241,149.203,149.225,361999997.0
2006-09-18 06:50:00,149.217,149.229,149.203,149.22,376500001.0
2006-09-18 06:55:00,149.215,149.245,149.203,149.219,447300000.0
2006-09-18 07:00:00,149.221,149.221,149.191,149.208,538999995.0
2006-09-18 07:05:00,149.185,149.206,149.158,149.165,475800000.0
2006-09-18 07:10:00,149.16,149.197,149.16,149.197,570800002.0
2006-09-18 07:15:00,149.185,149.209,149.185,149.206,285200000.0
2006-09-18 07:20:00,149.195,149.22,149.178,149.179,433800000.0
2006-09-18 07:25:00,149.163,149.176,149.153,149.167,417199998.0
2006-09-18 07:30:00,149.163,149.21,149.133,149.21,384700002.0
2006-09-18 07:35:00,149.223,149.228,149.201,149.202,627600004.0
2006-09-18 07:40:00,149.204,149.331,149.204,149.316,424800001.0
2006-09-18 07:45:00,149.314,149.365,149.31,149.33,443100004.0
2006-09-18 07:50:00,149.342,149.407,149.342,149.365,300600000.0
2006-09-18 07:55:00,149.364,149.382,149.334,149.359,430699996.0
2006-09-18 08:00:00,149.358,149.386,149.347,149.371,515299995.0
2006-09-18 08:05:00,149.375,149.391,149.315,149.345,371799998.0
2006-09-18 08:10:00,149.348,149.396,149.336,149.39,596099998.0
2006-09-18 08:15:00,149.397,149.582,149.397,149.582,407700001.0
2006-09-18 08:20:00,149.609,149.648,149.525,149.558,571099995.0
2006-09-18 08:25:00,149.557,149.559,149.505,149.51,582999997.0
2006-09-18 08:30:00,149.513,149.605,149.505,149.55,658099997.0
2006-09-18 08:35:00,149.531,149.546,149.472,149.513,484500000.0
2006-09-18 08:40:00,149.507,149.544,149.501,149.517,513100000.0
2006-09-18 08:45:00,149.533,149.578,149.521,149.533,443400004.0
2006-09-18 08:50:00,149.537,149.549,149.514,149.532,534499998.0
2006-09-18 08:55:00,149.539,149.567,149.515,149.567,542500001.0
2006-09-18 09:00:00,149.575,149.587,149.517,149.517,435199998.0
2006-09-18 09:05:00,149.508,149.514,149.48,149.487,606500004.0
2006-09-18 09:10:00,149.473,149.516,149.457,149.487,499199997.0
2006-09-18 09:15:00,149.485,149.485,149.395,149.395,477300001.0
2006-09-18 09:20:00,149.393,149.445,149.393,149.429,488500001.0
2006-09-18 09:25:00,149.428,149.468,149.406,149.417,416899999.0
2006-09-18 09:30:00,149.42,149.445,149.412,149.445,448300000.0
2006-09-18 09:35:00,149.443,149.457,149.428,149.443,462599995.0
2006-09-18 09:40:00,149.443,149.443,149.33,149.354,368600001.0
2006-09-18 09:45:00,149.349,149.356,149.326,149.353,405799998.0
2006-09-18 09:50:00,149.354,149.37,149.31,149.33,412200000.0
2006-09-18 09:55:00,149.322,149.365,149.311,149.342,442300005.0
2006-09-18 10:00:00,149.328,149.345,149.303,149.322,470899999.0
2006-09-18 10:05:00,149.322,149.375,149.312,149.37,548800003.0
2006-09-18 10:10:00,149.368,149.368,149.307,149.325,295400001.0
2006-09-18 10:15:00,149.323,149.324,149.283,149.314,454399996.0
2006-09-18 10:20:00,149.313,149.313,149.233,149.233,615300001.0
2006-09-18 10:25:00,149.242,149.283,149.218,149.276,516899995.0
2006-09-18 10:30:00,149.277,149.296,149.263,149.294,336299998.0
2006-09-18 10:35:00,149.301,149.345,149.299,149.345,340899997.0
2006-09-18 10:40:00,149.355,149.377,149.347,149.362,527900001.0
2006-09-18 10:45:00,149.364,149.383,149.337,149.377,497099999.0
2006-09-18 10:50:00,149.377,149.442,149.377,149.442,530400002.0
2006-09-18 10:55:00,149.442,149.442,149.388,149.397,463700002.0
2006-09-18 11:00:00,149.402,149.579,149.389,149.578,536499996.0
2006-09-18 11:05:00,149.607,149.622,149.575,149.59,371800001.0
2006-09-18 11:10:00,149.582,149.637,149.543,149.637,481100002.0
2006-09-18 11:15:00,149.632,149.64,149.545,149.554,688599996.0
2006-09-18 11:20:00,149.547,149.556,149.504,149.532,600200002.0
2006-09-18 11:25:00,149.532,149.558,149.503,149.541,410100002.0
2006-09-18 11:30:00,149.549,149.585,149.533,149.566,478500000.0
2006-09-18 11:35:00,149.558,149.573,149.539,149.563,489100003.0
2006-09-18 11:40:00,149.551,149.557,149.503,149.511,308300000.0
2006-09-18 11:45:00,149.496,149.541,149.482,149.541,519999994.0
2006-09-18 11:50:00,149.517,149.548,149.495,149.541,431000002.0
2006-09-18 11:55:00,149.533,149.608,149.521,149.608,473199994.0
2006-09-18 12:00:00,149.605,149.618,149.574,149.618,549499997.0
2006-09-18 12:05:00,149.62,149.631,149.541,149.56,537400003.0
2006-09-18 12:10:00,149.579,149.653,149.577,149.648,376500001.0
2006-09-18 12:15:00,149.645,149.665,149.577,149.609,631200006.0
2006-09-18 12:20:00,149.607,149.607,149.542,149.573,475500000.0
2006-09-18 12:25:00,149.574,149.605,149.518,149.518,321499994.0
2006-09-18 12:30:00,149.518,149.535,149.479,149.481,464800000.0
2006-09-18 12:35:00,149.474,149.545,149.474,149.541,605499991.0
2006-09-18 12:40:00,149.547,149.588,149.547,149.573,462400000.0
2006-09-18 12:45:00,149.58,149.587,149.551,149.551,667700006.0
2006-09-18 12:50:00,149.552,149.552,149.48,149.495,402599999.0
2006-09-18 12:55:00,149.494,149.615,149.494,149.597,426200000.0
2006-09-18 13:00:00,149.603,149.643,149.591,149.598,313500006.0
2006-09-18 13:05:00,149.588,149.625,149.588,149.602,307699998.0
2006-09-18 13:10:00,149.597,149.619,149.571,149.58,471200000.0
2006-09-18 13:15:00,149.575,149.585,149.516,149.545,419200004.0
2006-09-18 13:20:00,149.547,149.625,149.544,149.625,609699998.0
2006-09-18 13:25:00,149.626,149.628,149.59,149.602,421799998.0
2006-09-18 13:30:00,149.61,149.648,149.585,149.61,449299998.0
2006-09-18 13:35:00,149.604,149.649,149.585,149.628,526999996.0
2006-09-18 13:40:00,149.634,149.669,149.625,149.658,516700003.0
2006-09-18 13:45:00,149.669,149.713,149.663,149.677,338300001.0
2006-09-18 13:50:00,149.672,149.689,149.635,149.645,505699995.0
2006-09-18 13:55:00,149.642,149.671,149.625,149.634,303600002.0
2006-09-18 14:00:00,149.63,149.647,149.594,149.615,495399995.0
2006-09-18 14:05:00,149.612,149.621,149.559,149.58,521000005.0
2006-09-18 14:10:00,149.567,149.574,149.44,149.44,387000000.0
2006-09-18 14:15:00,149.431,149.491,149.431,149.466,568399996.0
2006-09-18 14:20:00,149.457,149.457,149.403,149.457,401000002.0
2006-09-18 14:25:00,149.457,149.536,149.446,149.533,498200007.0
2006-09-18 14:30:00,149.55,149.585,149.541,149.554,479000004.0
2006-09-18 14:35:00,149.547,149.558,149.511,149.515,526000002.0
2006-09-18 14:40:00,149.508,149.553,149.497,149.548,398699998.0
2006-09-18 14:45:00,149.548,149.608,149.539,149.598,413399997.0
2006-09-18 14:50:00,149.608,149.623,149.602,149.618,389999997.0
2006-09-18 14:55:00,149.612,149.651,149.604,149.622,436000000.0
2006-09-18 15:00:00,149.658,149.682,149.604,149.669,408299997.0
2006-09-18 15:05:00,149.658,149.71,149.651,149.705,375200000.0
2006-09-18 15:10:00,149.699,149.753,149.699,149.72,509399995.0
2006-09-18 15:15:00,149.705,149.742,149.705,149.723,588099996.0
2006-09-18 15:20:00,149.726,149.733,149.674,149.674,526499996.0
2006-09-18 15:25:00,149.677,149.718,149.649,149.664,428699999.0
2006-09-18 15:30:00,149.667,149.691,149.644,149.68,584699997.0
2006-09-18 15:35:00,149.67,149.71,149.654,149.701,455899998.0
2006-09-18 15:40:00,149.697,149.718,149.674,149.676,489700002.0
2006-09-18 15:45:00,149.676,149.706,149.658,149.69,443000002.0
2006-09-18 15:50:00,149.688,149.715,149.683,149.715,433199999.0
2006-09-18 15:55:00,149.703,149.76,149.697,149.747,288800000.0
2006-09-18 16:00:00,149.75,149.787,149.743,149.77,485700001.0
2006-09-18 16:05:00,149.77,149.774,149.692,149.72,593299998.0
2006-09-18 16:10:00,149.721,149.721,149.693,149.71,510099996.0
2006-09-18 16:15:00,149.716,149.716,149.669,149.691,491500000.0
2006-09-18 16:20:00,149.696,149.742,149.679,149.742,413700001.0
2006-09-18 16:25:00,149.728,149.749,149.713,149.726,486899994.0
2006-09-18 16:30:00,149.737,149.749,149.716,149.716,644799998.0
2006-09-18 16:35:00,149.713,149.713,149.644,149.672,422700002.0
2006-09-18 16:40:00,149.673,149.68,149.631,149.633,478499997.0
2006-09-18 16:45:00,149.633,149.664,149.622,149.656,534399995.0
2006-09-18 16:50:00,149.671,149.739,149.654,149.73,632100001.0
2006-09-18 16:55:00,149.725,149.769,149.67,149.682,459799999.0
2006-09-18 17:00:00,149.678,149.679,149.644,149.655,486199999.0
2006-09-18 17:05:00,149.65,149.661,149.578,149.578,512199995.0
2006-09-18 17:10:00,149.568,149.577,149.48,149.538,387200005.0
2006-09-18 17:15:00,149.53,149.562,149.486,149.549,435400003.0
2006-09-18 17:20:00,149.558,149.576,149.553,149.573,413500005.0
2006-09-18 17:25:00,149.57,149.588,149.546,149.557,502299995.0
2006-09-18 17:30:00,149.557,149.579,149.506,149.54,377199999.0
2006-09-18 17:35:00,149.54,149.557,149.511,149.514,492000000.0
2006-09-18 17:40:00,149.507,149.538,149.505,149.508,618400002.0
2006-09-18 17:45:00,149.507,149.51,149.472,149.493,407100000.0
2006-09-18 17:50:00,149.496,149.515,149.47,149.479,423000003.0
2006-09-18 17:55:00,149.466,149.524,149.439,149.524,469499999.0
2006-09-18 18:00:00,149.546,149.622,149.546,149.61,7153499966.0
2006-09-18 18:05:00,149.612,149.641,149.611,149.62,7254199993.0
2006-09-18 18:10:00,149.623,149.641,149.604,149.635,4994799995.0
2006-09-18 18:15:00,149.637,149.65,149.601,149.636,4948499998.0
2006-09-18 18:20:00,149.637,149.658,149.623,149.647,6192599993.0
2006-09-18 18:25:00,149.655,149.665,149.599,149.644,4099899988.0
2006-09-18 18:30:00,149.642,149.65,149.609,149.616,5369500007.0
2006-09-18 18:35:00,149.632,149.656,149.61,149.65,3216199986.0
2006-09-18 18:40:00,149.645,149.676,149.64,149.663,3035700001.0
2006-09-18 18:45:00,149.663,149.672,149.611,149.655,2207599992.0
2006-09-18 18:50:00,149.659,149.682,149.647,149.658,3753299986.0
2006-09-18 18:55:00,149.665,149.688,149.651,149.654,3777600005.0
2006-09-18 19:00:00,149.648,149.69,149.648,149.663,1956899990.0
2006-09-18 19:05:00,149.668,149.694,149.651,149.685,4131099994.0
2006-09-18 19:10:00,149.687,149.711,149.68,149.699,1353500001.0
2006-09-18 19:15:00,149.7,149.711,149.684,149.698,2774899999.0
2006-09-18 19:20:00,149.707,149.716,149.687,149.698,2670400005.0
2006-09-18 19:25:00,149.698,149.71,149.663,149.686,3301500002.0
2006-09-18 19:30:00,149.688,149.73,149.671,149.711,3288599984.0
2006-09-18 19:35:00,149.703,149.713,149.68,149.68,2256900000.0
2006-09-18 19:40:00,149.685,149.727,149.666,149.713,2459600005.0
2006-09-18 19:45:00,149.712,149.73,149.686,149.72,1831800005.0
2006-09-18 19:50:00,149.716,149.722,149.69,149.71,1909499990.0
2006-09-18 19:55:00,149.708,149.74,149.683,149.683,2391200008.0
2006-09-18 20:00:00,149.688,149.726,149.677,149.717,1343299998.0
2006-09-18 20:05:00,149.72,149.761,149.71,149.747,2874200007.0
2006-09-18 20:10:00,149.742,149.781,149.73,149.768,2599099994.0
2006-09-18 20:15:00,149.769,149.802,149.764,149.782,2268199997.0
2006-09-18 20:20:00,149.787,149.8,149.761,149.777,1739499997.0
2006-09-18 20:25:00,149.778,149.784,149.754,149.768,3863399989.0
2006-09-18 20:30:00,149.767,149.781,149.723,149.731,5437300005.0
2006-09-18 20:35:00,149.732,149.77,149.727,149.76,2772599986.0
2006-09-18 20:40:00,149.753,149.761,149.731,149.749,3350799990.0
2006-09-18 20:45:00,149.752,149.776,149.73,149.773,3009299992.0
2006-09-18 20:50:00,149.767,149.767,149.706,149.715,3202299995.0
2006-09-18 20:55:00,149.707,149.719,149.673,149.707,4835199961.0
2006-09-18 21:00:00,149.697,149.739,149.679,149.714,4121599995.0
2006-09-18 21:05:00,149.71,149.748,149.692,149.737,2202900004.0
2006-09-18 21:10:00,149.74,149.76,149.725,149.739,2316500001.0
2006-09-18 21:15:00,149.738,149.767,149.718,149.763,3293499987.0
2006-09-18 21:20:00,149.768,149.778,149.74,149.748,3878699992.0
2006-09-18 21:25:00,149.752,149.778,149.747,149.765,1476100000.0
2006-09-18 21:30:00,149.754,149.783,149.752,149.76,1391599993.0
2006-09-18 21:35:00,149.756,149.77,149.734,149.76,850800003.0
2006-09-18 21:40:00,149.761,149.774,149.735,149.755,1392900000.0
2006-09-18 21:45:00,149.76,149.77,149.753,149.76,1270799998.0
2006-09-18 21:50:00,149.762,149.765,149.732,149.74,571299994.0
2006-09-18 21:55:00,149.742,149.752,149.71,149.71,376999998.0
2006-09-18 22:00:00,149.712,149.741,149.705,149.732,1302299992.0
2006-09-18 22:05:00,149.725,149.729,149.684,149.696,612299997.0
2006-09-18 22:10:00,149.695,149.785,149.678,149.747,766899996.0
2006-09-18 22:15:00,149.754,149.802,149.754,149.789,659499999.0
2006-09-18 22:20:00,149.782,149.821,149.777,149.811,724499995.0
2006-09-18 22:25:00,149.807,149.832,149.792,149.832,1220100001.0
2006-09-18 22:30:00,149.853,149.893,149.853,149.887,928800000.0
2006-09-18 22:35:00,149.885,149.898,149.871,149.893,1185499994.0
2006-09-18 22:40:00,149.885,149.903,149.868,149.872,1126799996.0
2006-09-18 22:45:00,149.872,149.878,149.835,149.844,1178699999.0
2006-09-18 22:50:00,149.838,149.848,149.818,149.832,799899998.0
2006-09-18 22:55:00,149.825,149.867,149.817,149.832,854599996.0
2006-09-18 23:00:00,149.842,149.842,149.815,149.832,500500008.0
2006-09-18 23:05:00,149.825,149.839,149.816,149.827,394799996.0
2006-09-18 23:10:00,149.825,149.832,149.803,149.814,438399995.0
2006-09-18 23:15:00,149.812,149.821,149.773,149.8,278099998.0
2006-09-18 23:20:00,149.802,149.802,149.765,149.792,313900002.0
2006-09-18 23:25:00,149.784,149.786,149.745,149.775,562799999.0
2006-09-18 23:30:00,149.783,149.823,149.783,149.799,399799997.0
2006-09-18 23:35:00,149.805,149.819,149.79,149.81,363099999.0
2006-09-18 23:40:00,149.809,149.834,149.784,149.784,485799995.0
2006-09-18 23:45:00,149.789,149.797,149.779,149.782,358999998.0
2006-09-18 23:50:00,149.791,149.808,149.777,149.782,395999999.0
2006-09-18 23:55:00,149.78,149.793,149.765,149.788,518299998.0
2006-09-19 00:00:00,149.779,149.81,149.779,149.802,283100000.0
2006-09-19 00:05:00,149.807,149.829,149.79,149.812,410800000.0
2006-09-19 00:10:00,149.81,149.826,149.799,149.802,354999998.0
2006-09-19 00:15:00,149.798,149.807,149.79,149.8,480800000.0
2006-09-19 00:20:00,149.803,149.813,149.791,149.797,407400002.0
2006-09-19 00:25:00,149.804,149.805,149.786,149.8,281599999.0
2006-09-19 00:30:00,149.8,149.805,149.737,149.78,429900002.0
2006-09-19 00:35:00,149.783,149.809,149.783,149.795,441499997.0
2006-09-19 00:40:00,149.787,149.831,149.774,149.823,622600008.0
2006-09-19 00:45:00,149.825,149.871,149.811,149.853,411300000.0
2006-09-19 00:50:00,149.852,149.87,149.833,149.84,471300002.0
2006-09-19 00:55:00,149.837,149.858,149.793,149.799,552400002.0
2006-09-19 01:00:00,149.788,149.8,149.768,149.772,463099999.0
2006-09-19 01:05:00,149.775,149.812,149.775,149.794,345500000.0
2006-09-19 01:10:00,149.792,149.797,149.743,149.743,555700001.0
2006-09-19 01:15:00,149.759,149.781,149.728,149.728,456499999.0
2006-09-19 01:20:00,149.731,149.828,149.731,149.801,492000001.0
2006-09-19 01:25:00,149.802,149.802,149.759,149.785,419300001.0
2006-09-19 01:30:00,149.778,149.792,149.759,149.784,528199995.0
2006-09-19 01:35:00,149.787,149.793,149.752,149.752,457000000.0
2006-09-19 01:40:00,149.743,149.758,149.719,149.747,484900001.0
2006-09-19 01:45:00,149.75,149.757,149.735,149.757,331600003.0
2006-09-19 01:50:00,149.75,149.761,149.7,149.7,499599995.0
2006-09-19 01:55:00,149.72,149.746,149.713,149.746,735700006.0
2006-09-19 02:00:00,149.747,149.796,149.731,149.796,338700000.0
2006-09-19 02:05:00,149.793,149.837,149.793,149.829,420100000.0
2006-09-19 02:10:00,149.835,149.854,149.796,149.796,536899999.0
2006-09-19 02:15:00,149.796,149.818,149.782,149.818,467499998.0
2006-09-19 02:20:00,149.822,149.853,149.802,149.812,336400001.0
2006-09-19 02:25:00,149.806,149.828,149.8,149.828,334099999.0
2006-09-19 02:30:00,149.834,149.887,149.825,149.887,414400002.0
2006-09-19 02:35:00,149.89,149.928,149.873,149.922,480199998.0
2006-09-19 02:40:00,149.922,149.96,149.922,149.955,471000001.0
2006-09-19 02:45:00,149.972,150.026,149.961,150.026,367499998.0
2006-09-19 02:50:00,150.023,150.025,149.935,149.964,468999996.0
2006-09-19 02:55:00,149.968,149.978,149.957,149.965,437500000.0
2006-09-19 03:00:00,149.966,149.972,149.934,149.936,265100000.0
2006-09-19 03:05:00,149.939,149.951,149.915,149.915,395099999.0
2006-09-19 03:10:00,149.924,149.933,149.905,149.91,454799999.0
2006-09-19 03:15:00,149.914,149.935,149.869,149.875,347799996.0
2006-09-19 03:20:00,149.88,149.942,149.88,149.923,635400005.0
2006-09-19 03:25:00,149.922,149.935,149.882,149.892,431099995.0
2006-09-19 03:30:00,149.893,149.958,149.893,149.952,311399997.0
2006-09-19 03:35:00,149.949,149.968,149.935,149.955,290899999.0
2006-09-19 03:40:00,149.95,149.955,149.925,149.927,156100000.0
2006-09-19 03:45:00,149.931,149.96,149.929,149.935,431500000.0
2006-09-19 03:50:00,149.928,149.948,149.915,149.92,283800003.0
2006-09-19 03:55:00,149.927,149.942,149.923,149.932,369399997.0
2006-09-19 04:00:00,149.935,149.943,149.911,149.93,471099997.0
2006-09-19 04:05:00,149.934,149.958,149.933,149.948,405299996.0
2006-09-19 04:10:00,149.952,149.985,149.939,149.985,274700002.0
2006-09-19 04:15:00,149.974,149.982,149.947,149.951,514099999.0
2006-09-19 04:20:00,149.962,150.081,149.962,150.071,405899999.0
2006-09-19 04:25:00,150.125,150.222,150.113,150.19,518800002.0
2006-09-19 04:30:00,150.198,150.198,150.118,150.179,426799998.0
2006-09-19 04:35:00,150.169,150.169,150.111,150.155,750899999.0
2006-09-19 04:40:00,150.167,150.232,150.154,150.232,343799998.0
2006-09-19 04:45:00,150.226,150.232,150.183,150.202,364399996.0
2006-09-19 04:50:00,150.2,150.218,150.19,150.21,429400000.0
2006-09-19 04:55:00,150.202,150.202,150.176,150.185,337400000.0
2006-09-19 05:00:00,150.183,150.2,150.155,150.16,411499998.0
2006-09-19 05:05:00,150.162,150.185,150.162,150.168,352099995.0
2006-09-19 05:10:00,150.159,150.159,150.133,150.139,506900002.0
2006-09-19 05:15:00,150.148,150.152,150.127,150.147,453300004.0
2006-09-19 05:20:00,150.139,150.139,150.052,150.075,421800001.0
2006-09-19 05:25:00,150.072,150.101,150.071,150.093,323600002.0
2006-09-19 05:30:00,150.081,150.093,150.072,150.079,438499997.0
2006-09-19 05:35:00,150.07,150.087,150.031,150.047,334699999.0
2006-09-19 05:40:00,150.048,150.072,150.03,150.063,270700000.0
2006-09-19 05:45:00,150.06,150.083,150.047,150.055,294600002.0
2006-09-19 05:50:00,150.06,150.077,150.028,150.05,360500003.0
2006-09-19 05:55:00,150.062,150.077,150.013,150.014,412400002.0
2006-09-19 06:00:00,149.992,150.008,149.947,149.96,372300000.0
2006-09-19 06:05:00,149.958,149.958,149.851,149.853,522699998.0
2006-09-19 06:10:00,149.852,149.852,149.798,149.799,416200001.0
2006-09-19 06:15:00,149.804,149.825,149.789,149.789,365299998.0
2006-09-19 06:20:00,149.793,149.821,149.788,149.8,331700001.0
2006-09-19 06:25:00,149.808,149.82,149.796,149.811,314500001.0
2006-09-19 06:30:00,149.808,149.823,149.803,149.815,435300001.0
2006-09-19 06:35:00,149.789,149.831,149.774,149.815,422299999.0
2006-09-19 06:40:00,149.823,149.853,149.793,149.814,381299997.0
2006-09-19 06:45:00,149.814,149.853,149.803,149.841,622200002.0
2006-09-19 06:50:00,149.855,149.872,149.826,149.867,401599999.0
2006-09-19 06:55:00,149.882,149.942,149.878,149.914,569700000.0
2006-09-19 07:00:00,149.915,149.922,149.878,149.893,550400002.0
2006-09-19 07:05:00,149.882,149.9,149.872,149.896,469400000.0
2006-09-19 07:10:00,149.903,149.926,149.892,149.913,535299996.0
2006-09-19 07:15:00,149.906,149.946,149.906,149.921,316799999.0
2006-09-19 07:20:00,149.91,149.922,149.897,149.922,329700005.0
2006-09-19 07:25:00,149.916,149.946,149.909,149.94,404600000.0
2006-09-19 07:30:00,149.942,149.96,149.908,149.922,487499997.0
2006-09-19 07:35:00,149.916,149.916,149.877,149.898,611400001.0
2006-09-19 07:40:00,149.894,149.894,149.87,149.873,426599998.0
2006-09-19 07:45:00,149.871,149.881,149.815,149.82,412400001.0
2006-09-19 07:50:00,149.83,149.901,149.813,149.885,419899999.0
2006-09-19 07:55:00,149.883,149.912,149.869,149.912,542799997.0
2006-09-19 08:00:00,149.912,149.922,149.891,149.908,446699997.0
2006-09-19 08:05:00,149.913,149.974,149.899,149.95,513400004.0
2006-09-19 08:10:00,149.958,150.019,149.95,150.019,461900001.0
2006-09-19 08:15:00,150.025,150.053,150.015,150.043,359600005.0
2006-09-19 08:20:00,150.026,150.026,149.987,150.009,399400000.0
2006-09-19 08:25:00,150.005,150.005,149.92,149.925,392500003.0
2006-09-19 08:30:00,149.915,149.937,149.887,149.934,271199999.0
2006-09-19 08:35:00,149.934,149.953,149.903,149.922,525199997.0
2006-09-19 08:40:00,149.919,149.932,149.881,149.93,518499999.0
2006-09-19 08:45:00,149.922,149.922,149.864,149.882,513399995.0
2006-09-19 08:50:00,149.88,149.88,149.83,149.835,531899996.0
2006-09-19 08:55:00,149.842,149.865,149.804,149.864,516100000.0
2006-09-19 09:00:00,149.855,149.866,149.794,149.801,440800001.0
2006-09-19 09:05:00,149.795,149.809,149.74,149.748,394600000.0
2006-09-19 09:10:00,149.716,149.716,149.637,149.673,540799999.0
2006-09-19 09:15:00,149.664,149.666,149.613,149.65,577199999.0
2006-09-19 09:20:00,149.647,149.661,149.602,149.633,555600003.0
2006-09-19 09:25:00,149.642,149.694,149.642,149.684,460499997.0
2006-09-19 09:30:00,149.685,149.708,149.673,149.707,287400001.0
2006-09-19 09:35:00,149.705,149.72,149.426,149.426,469500000.0
2006-09-19 09:40:00,149.398,149.456,149.271,149.437,411800002.0
2006-09-19 09:45:00,149.42,149.42,149.267,149.302,374199999.0
2006-09-19 09:50:00,149.309,149.322,149.224,149.249,436299995.0
2006-09-19 09:55:00,149.252,149.254,149.186,149.22,394999995.0
2006-09-19 10:00:00,149.216,149.216,149.085,149.125,344500000.0
2006-09-19 10:05:00,149.128,149.215,149.125,149.164,461000002.0
2006-09-19 10:10:00,149.165,149.202,149.157,149.187,336100001.0
2006-09-19 10:15:00,149.187,149.197,149.102,149.13,510999993.0
2006-09-19 10:20:00,149.121,149.221,149.114,149.22,461500000.0
2006-09-19 10:25:00,149.217,149.256,149.182,149.209,574900000.0
2006-09-19 10:30:00,149.202,149.235,149.183,149.199,559699995.0
2006-09-19 10:35:00,149.207,149.217,149.187,149.202,452900001.0
2006-09-19 10:40:00,149.21,149.21,149.138,149.147,427400003.0
2006-09-19 10:45:00,149.175,149.177,149.129,149.177,363700000.0
2006-09-19 10:50:00,149.177,149.244,149.161,149.225,551299999.0
2006-09-19 10:55:00,149.232,149.233,149.183,149.213,366300002.0
2006-09-19 11:00:00,149.19,149.19,149.047,149.052,409700002.0
2006-09-19 11:05:00,149.051,149.084,149.03,149.083,470099997.0
2006-09-19 11:10:00,149.092,149.121,149.071,149.103,455599998.0
2006-09-19 11:15:00,149.114,149.13,149.057,149.065,442099997.0
2006-09-19 11:20:00,149.073,149.11,149.073,149.085,558499992.0
2006-09-19 11:25:00,149.074,149.084,149.057,149.063,577000000.0
2006-09-19 11:30:00,149.063,149.063,149.017,149.039,512700006.0
2006-09-19 11:35:00,149.026,149.04,149.001,149.015,564500002.0
2006-09-19 11:40:00,149.01,149.01,148.895,148.895,459400001.0
2006-09-19 11:45:00,148.899,148.9,148.829,148.862,442799997.0
2006-09-19 11:50:00,148.867,148.908,148.851,148.852,688000001.0
2006-09-19 11:55:00,148.841,148.841,148.709,148.723,525199998.0
2006-09-19 12:00:00,148.715,148.78,148.679,148.774,484299998.0
2006-09-19 12:05:00,148.771,148.816,148.732,148.743,565000004.0
2006-09-19 12:10:00,148.75,148.791,148.738,148.791,470400002.0
2006-09-19 12:15:00,148.795,148.806,148.755,148.779,360200001.0
2006-09-19 12:20:00,148.777,148.846,148.77,148.824,315100001.0
2006-09-19 12:25:00,148.818,148.819,148.776,148.776,396200000.0
2006-09-19 12:30:00,148.775,148.796,148.767,148.796,406599999.0
2006-09-19 12:35:00,148.793,148.799,148.773,148.798,404399999.0
2006-09-19 12:40:00,148.798,148.808,148.769,148.783,458999997.0
2006-09-19 12:45:00,148.786,148.786,148.74,148.746,434300002.0
2006-09-19 12:50:00,148.752,148.774,148.744,148.77,360500000.0
2006-09-19 12:55:00,148.768,148.855,148.766,148.835,612900000.0
2006-09-19 13:00:00,148.833,148.833,148.773,148.78,662199996.0
2006-09-19 13:05:00,148.755,148.813,148.742,148.772,210700001.0
2006-09-19 13:10:00,148.741,148.84,148.731,148.826,505700004.0
2006-09-19 13:15:00,148.829,148.838,148.784,148.784,370299998.0
2006-09-19 13:20:00,148.792,148.844,148.785,148.842,468099994.0
2006-09-19 13:25:00,148.842,148.87,148.834,148.857,506600005.0
2006-09-19 13:30:00,148.854,148.854,148.808,148.826,482099994.0
2006-09-19 13:35:00,148.815,148.849,148.807,148.833,316099999.0
2006-09-19 13:40:00,148.836,148.857,148.807,148.824,495599995.0
2006-09-19 13:45:00,148.831,148.831,148.798,148.823,407100001.0
2006-09-19 13:50:00,148.815,148.856,148.815,148.835,273499999.0
2006-09-19 13:55:00,148.84,148.865,148.84,148.847,182300001.0
2006-09-19 14:00:00,148.849,148.849,148.816,148.836,469300002.0
2006-09-19 14:05:00,148.828,148.852,148.781,148.781,459000005.0
2006-09-19 14:10:00,148.785,148.787,148.748,148.787,457199997.0
2006-09-19 14:15:00,148.783,148.791,148.757,148.768,490800004.0
2006-09-19 14:20:00,148.77,148.784,148.745,148.757,384199998.0
2006-09-19 14:25:00,148.747,148.762,148.662,148.734,463999998.0
2006-09-19 14:30:00,148.77,148.866,148.755,148.755,474600000.0
2006-09-19 14:35:00,148.746,148.765,148.716,148.728,738899995.0
2006-09-19 14:40:00,148.728,148.754,148.673,148.679,512399999.0
2006-09-19 14:45:00,148.662,148.669,148.586,148.638,506299998.0
2006-09-19 14:50:00,148.636,148.787,148.636,148.777,570999999.0
2006-09-19 14:55:00,148.777,148.854,148.775,148.8,594900000.0
2006-09-19 15:00:00,148.808,148.811,148.74,148.788,440400005.0
2006-09-19 15:05:00,148.781,148.808,148.774,148.805,474599998.0
2006-09-19 15:10:00,148.815,148.978,148.815,148.949,591600000.0
2006-09-19 15:15:00,148.935,149.031,148.916,149.013,598199999.0
2006-09-19 15:20:00,149.015,149.015,148.944,148.945,486399996.0
2006-09-19 15:25:00,148.95,148.967,148.894,148.899,694800004.0
2006-09-19 15:30:00,148.891,148.938,148.868,148.871,480700000.0
2006-09-19 15:35:00,148.87,148.983,148.862,148.978,428700001.0
2006-09-19 15:40:00,148.975,148.984,148.932,148.941,466099997.0
2006-09-19 15:45:00,148.957,148.988,148.944,148.946,520299998.0
2006-09-19 15:50:00,148.964,148.994,148.964,148.982,369599998.0
2006-09-19 15:55:00,148.97,148.978,148.935,148.961,563600005.0
2006-09-19 16:00:00,148.961,149.004,148.927,148.978,385300001.0
2006-09-19 16:05:00,148.975,149.017,148.975,149.009,398700002.0
2006-09-19 16:10:00,149.003,149.009,148.938,148.967,494299998.0
2006-09-19 16:15:00,148.963,148.967,148.938,148.955,361599999.0
2006-09-19 16:20:00,148.954,148.962,148.929,148.941,538399999.0
2006-09-19 16:25:00,148.945,148.945,148.864,148.876,330700005.0
2006-09-19 16:30:00,148.892,148.915,148.847,148.847,622299998.0
2006-09-19 16:35:00,148.848,148.864,148.819,148.847,407700003.0
2006-09-19 16:40:00,148.832,148.832,148.778,148.794,459299996.0
2006-09-19 16:45:00,148.798,148.8,148.733,148.763,586900001.0
2006-09-19 16:50:00,148.761,148.8,148.733,148.785,426200002.0
2006-09-19 16:55:00,148.778,148.85,148.762,148.846,384199996.0
2006-09-19 17:00:00,148.84,148.84,148.761,148.791,547900003.0
2006-09-19 17:05:00,148.777,148.944,148.775,148.938,407099997.0
2006-09-19 17:10:00,148.917,148.943,148.828,148.83,467500001.0
2006-09-19 17:15:00,148.826,148.895,148.826,148.842,440200000.0
2006-09-19 17:20:00,148.833,148.86,148.804,148.845,641899998.0
2006-09-19 17:25:00,148.84,148.874,148.812,148.864,468300002.0
2006-09-19 17:30:00,148.857,148.882,148.845,148.869,445000002.0
2006-09-19 17:35:00,148.87,148.947,148.859,148.946,449000001.0
2006-09-19 17:40:00,148.932,149.108,148.894,149.108,466699994.0
2006-09-19 17:45:00,149.095,149.129,149.021,149.027,543100002.0
2006-09-19 17:50:00,149.031,149.065,149.024,149.061,510499997.0
2006-09-19 17:55:00,149.063,149.106,149.021,149.106,429299995.0
2006-09-19 18:00:00,149.1,149.1,148.986,148.986,7228799987.0
2006-09-19 18:05:00,148.981,149.087,148.981,149.087,7446499980.0
2006-09-19 18:10:00,149.104,149.174,149.089,149.091,5223399995.0
2006-09-19 18:15:00,149.1,149.1,148.999,149.01,4854699988.0
2006-09-19 18:20:00,149.009,149.098,149.002,149.087,6144999990.0
2006-09-19 18:25:00,149.092,149.109,149.061,149.083,4412000001.0
2006-09-19 18:30:00,149.084,149.097,149.032,149.054,5079599986.0
2006-09-19 18:35:00,149.076,149.099,149.047,149.066,3555700006.0
2006-09-19 18:40:00,149.065,149.093,149.049,149.065,2581399997.0
2006-09-19 18:45:00,149.06,149.072,149.046,149.067,2278099992.0
2006-09-19 18:50:00,149.07,149.078,148.988,148.993,3823299998.0
2006-09-19 18:55:00,148.998,149.067,148.998,149.067,3431999991.0
2006-09-19 19:00:00,149.07,149.094,149.033,149.064,2392399996.0
2006-09-19 19:05:00,149.069,149.072,149.028,149.038,3728699985.0
2006-09-19 19:10:00,149.046,149.127,149.042,149.11,1258399997.0
2006-09-19 19:15:00,149.103,149.137,149.092,149.13,2612200002.0
2006-09-19 19:20:00,149.14,149.166,149.133,149.151,2631099987.0
2006-09-19 19:25:00,149.133,149.145,149.105,149.12,3418099997.0
2006-09-19 19:30:00,149.12,149.168,149.1,149.143,3707899996.0
2006-09-19 19:35:00,149.141,149.18,149.141,149.153,2598099993.0
2006-09-19 19:40:00,149.165,149.204,149.155,149.196,2567199996.0
2006-09-19 19:45:00,149.202,149.216,149.164,149.167,1792199998.0
2006-09-19 19:50:00,149.161,149.21,149.156,149.162,1900799996.0
2006-09-19 19:55:00,149.15,149.159,149.129,149.135,2512799994.0
2006-09-19 20:00:00,149.147,149.154,149.124,149.13,1553399997.0
2006-09-19 20:05:00,149.132,149.144,149.105,149.135,2395799997.0
2006-09-19 20:10:00,149.127,149.137,149.053,149.06,2739000006.0
2006-09-19 20:15:00,149.068,149.079,149.036,149.036,2030399988.0
2006-09-19 20:20:00,149.045,149.07,149.037,149.045,1696199996.0
2006-09-19 20:25:00,149.043,149.099,149.042,149.088,3698300012.0
2006-09-19 20:30:00,149.075,149.082,149.026,149.043,4671399983.0
2006-09-19 20:35:00,149.039,149.094,149.027,149.077,3173499990.0
2006-09-19 20:40:00,149.072,149.081,149.03,149.079,3269499989.0
2006-09-19 20:45:00,149.085,149.112,149.072,149.112,2986999987.0
2006-09-19 20:50:00,149.107,149.108,149.029,149.043,3280999979.0
2006-09-19 20:55:00,149.045,149.066,149.02,149.057,4660999997.0
2006-09-19 21:00:00,149.054,149.055,149.023,149.036,4283999985.0
2006-09-19 21:05:00,149.048,149.096,149.048,149.082,2456699994.0
2006-09-19 21:10:00,149.078,149.092,149.061,149.061,2091499996.0
2006-09-19 21:15:00,149.06,149.084,149.046,149.065,2837199991.0
2006-09-19 21:20:00,149.067,149.103,149.052,149.081,3655899994.0
2006-09-19 21:25:00,149.084,149.105,149.067,149.085,1300499996.0
2006-09-19 21:30:00,149.084,149.108,149.071,149.071,1239399999.0
2006-09-19 21:35:00,149.073,149.101,149.066,149.084,1079899996.0
2006-09-19 21:40:00,149.08,149.09,149.067,149.069,1578999990.0
2006-09-19 21:45:00,149.07,149.075,149.062,149.07,1430800000.0
2006-09-19 21:50:00,149.073,149.083,149.047,149.07,473700001.0
2006-09-19 21:55:00,149.079,149.093,149.05,149.071,496299995.0
2006-09-19 22:00:00,149.072,149.093,149.061,149.07,1474699996.0
2006-09-19 22:05:00,149.068,149.098,149.068,149.092,735400005.0
2006-09-19 22:10:00,149.092,149.096,149.068,149.089,862899996.0
2006-09-19 22:15:00,149.087,149.092,149.075,149.089,685900001.0
2006-09-19 22:20:00,149.09,149.099,149.082,149.096,822699995.0
2006-09-19 22:25:00,149.096,149.104,149.082,149.09,1273700002.0
2006-09-19 22:30:00,149.09,149.108,149.085,149.101,822499995.0
2006-09-19 22:35:00,149.104,149.212,149.101,149.192,1254900002.0
2006-09-19 22:40:00,149.186,149.21,149.176,149.2,978499998.0
2006-09-19 22:45:00,149.199,149.215,149.184,149.193,1201099998.0
2006-09-19 22:50:00,149.188,149.312,149.177,149.312,701199993.0
2006-09-19 22:55:00,149.311,149.314,149.25,149.263,610999997.0
2006-09-19 23:00:00,149.287,149.292,149.237,149.251,415899999.0
2006-09-19 23:05:00,149.253,149.281,149.252,149.263,532899991.0
2006-09-19 23:10:00,149.251,149.26,149.223,149.24,428300000.0
2006-09-19 23:15:00,149.235,149.247,149.21,149.232,290299998.0
2006-09-19 23:20:00,149.238,149.238,149.208,149.235,584300001.0
2006-09-19 23:25:00,149.23,149.252,149.199,149.252,463800002.0
2006-09-19 23:30:00,149.252,149.252,149.18,149.19,349099996.0
2006-09-19 23:35:00,149.192,149.193,149.152,149.163,464500006.0
2006-09-19 23:40:00,149.152,149.16,149.121,149.125,393600000.0
2006-09-19 23:45:00,149.122,149.129,149.046,149.058,380800003.0
2006-09-19 23:50:00,149.045,149.08,149.021,149.071,445000002.0
2006-09-19 23:55:00,149.085,149.121,149.078,149.095,482099999.0
2006-09-20 00:00:00,149.081,149.113,149.078,149.11,318499999.0
2006-09-20 00:05:00,149.108,149.12,149.089,149.102,349600000.0
2006-09-20 00:10:00,149.098,149.111,149.071,149.086,337500004.0
2006-09-20 00:15:00,149.099,149.132,149.082,149.093,536099998.0
2006-09-20 00:20:00,149.089,149.105,149.047,149.053,396799998.0
2006-09-20 00:25:00,149.068,149.082,149.032,149.044,393599997.0
2006-09-20 00:30:00,149.034,149.056,149.01,149.019,598200003.0
2006-09-20 00:35:00,149.013,149.036,149.006,149.024,443399997.0
2006-09-20 00:40:00,149.015,149.045,148.998,149.045,447599999.0
2006-09-20 00:45:00,149.052,149.057,149.003,149.057,505100007.0
2006-09-20 00:50:00,149.062,149.073,149.045,149.052,465399995.0
2006-09-20 00:55:00,149.044,149.099,149.031,149.083,471699993.0
2006-09-20 01:00:00,149.086,149.13,149.082,149.112,334599995.0
2006-09-20 01:05:00,149.104,149.116,149.083,149.095,356800000.0
2006-09-20 01:10:00,149.095,149.101,149.066,149.07,569000002.0
2006-09-20 01:15:00,149.078,149.083,149.033,149.035,519599997.0
2006-09-20 01:20:00,149.042,149.076,149.02,149.067,515200005.0
2006-09-20 01:25:00,149.075,149.083,149.042,149.044,432700002.0
2006-09-20 01:30:00,149.044,149.049,148.993,149.006,475400000.0
2006-09-20 01:35:00,149.012,149.015,148.965,148.981,459299997.0
2006-09-20 01:40:00,148.979,149.046,148.968,149.032,515700001.0
2006-09-20 01:45:00,149.025,149.025,148.969,148.993,400100000.0
2006-09-20 01:50:00,148.976,149.001,148.966,148.983,326699998.0
2006-09-20 01:55:00,148.998,149.011,148.984,149.008,378899999.0
2006-09-20 02:00:00,149.006,149.025,148.985,149.013,416199993.0
2006-09-20 02:05:00,149.001,149.027,148.98,148.98,365199997.0
2006-09-20 02:10:00,148.977,149.031,148.967,149.022,433699997.0
2006-09-20 02:15:00,149.025,149.061,149.018,149.046,534399992.0
2006-09-20 02:20:00,149.052,149.052,149.003,149.043,448999999.0
2006-09-20 02:25:00,149.032,149.091,149.031,149.072,449799996.0
2006-09-20 02:30:00,149.063,149.088,149.055,149.088,304500000.0
2006-09-20 02:35:00,149.094,149.094,149.027,149.027,430099999.0
2006-09-20 02:40:00,149.01,149.035,148.967,148.994,284100000.0
2006-09-20 02:45:00,148.989,148.993,148.926,148.946,439400004.0
2006-09-20 02:50:00,148.941,148.955,148.87,148.879,543600001.0
2006-09-20 02:55:00,148.91,148.91,148.805,148.844,607600004.0
2006-09-20 03:00:00,148.836,148.856,148.815,148.843,489099996.0
2006-09-20 03:05:00,148.846,148.846,148.746,148.749,582900000.0
2006-09-20 03:10:00,148.759,148.791,148.751,148.754,374799999.0
2006-09-20 03:15:00,148.745,148.751,148.638,148.647,530299997.0
2006-09-20 03:20:00,148.617,148.664,148.603,148.65,401400004.0
2006-09-20 03:25:00,148.645,148.666,148.593,148.593,572900000.0
2006-09-20 03:30:00,148.583,148.648,148.583,148.631,569299999.0
2006-09-20 03:35:00,148.622,148.664,148.618,148.664,353399995.0
2006-09-20 03:40:00,148.664,148.692,148.654,148.668,521799998.0
2006-09-20 03:45:00,148.671,148.692,148.66,148.676,359499999.0
2006-09-20 03:50:00,148.687,148.698,148.672,148.698,344800000.0
2006-09-20 03:55:00,148.696,148.704,148.658,148.677,479600004.0
2006-09-20 04:00:00,148.688,148.715,148.684,148.715,440999999.0
2006-09-20 04:05:00,148.722,148.724,148.701,148.72,437299998.0
2006-09-20 04:10:00,148.718,148.747,148.711,148.74,302799998.0
2006-09-20 04:15:00,148.728,148.767,148.721,148.721,403899996.0
2006-09-20 04:20:00,148.749,148.76,148.726,148.752,447400003.0
2006-09-20 04:25:00,148.745,148.759,148.695,148.704,440100002.0
2006-09-20 04:30:00,148.71,148.745,148.69,148.745,413599999.0
2006-09-20 04:35:00,148.749,148.764,148.732,148.737,460999999.0
2006-09-20 04:40:00,148.745,148.745,148.719,148.719,424299997.0
2006-09-20 04:45:00,148.723,148.747,148.713,148.713,533199996.0
2006-09-20 04:50:00,148.714,148.737,148.712,148.735,290700001.0
2006-09-20 04:55:00,148.736,148.761,148.731,148.758,373300000.0
2006-09-20 05:00:00,148.756,148.767,148.739,148.767,386499996.0
2006-09-20 05:05:00,148.767,148.78,148.75,148.768,493400001.0
2006-09-20 05:10:00,148.767,148.772,148.747,148.767,316800000.0
2006-09-20 05:15:00,148.773,148.773,148.744,148.767,351600000.0
2006-09-20 05:20:00,148.778,148.785,148.716,148.732,492799993.0
2006-09-20 05:25:00,148.764,148.787,148.74,148.776,286600000.0
2006-09-20 05:30:00,148.768,148.781,148.757,148.763,268500000.0
2006-09-20 05:35:00,148.764,148.775,148.764,148.768,142499999.0
2006-09-20 05:40:00,148.76,148.773,148.722,148.73,551800001.0
2006-09-20 05:45:00,148.732,148.739,148.698,148.699,571100000.0
2006-09-20 05:50:00,148.704,148.738,148.704,148.73,316500003.0
2006-09-20 05:55:00,148.728,148.745,148.715,148.728,424899997.0
2006-09-20 06:00:00,148.721,148.732,148.655,148.679,425899999.0
2006-09-20 06:05:00,148.7,148.739,148.684,148.724,423899997.0
2006-09-20 06:10:00,148.723,148.723,148.678,148.679,520400002.0
2006-09-20 06:15:00,148.683,148.713,148.644,148.654,390400002.0
2006-09-20 06:20:00,148.672,148.709,148.666,148.707,364299999.0
2006-09-20 06:25:00,148.723,148.723,148.69,148.691,506500003.0
2006-09-20 06:30:00,148.69,148.744,148.686,148.744,467999998.0
2006-09-20 06:35:00,148.758,148.791,148.742,148.785,391499998.0
2006-09-20 06:40:00,148.747,148.79,148.747,148.778,476099997.0
2006-09-20 06:45:00,148.777,148.803,148.722,148.727,481299998.0
2006-09-20 06:50:00,148.717,148.733,148.677,148.681,294699999.0
2006-09-20 06:55:00,148.684,148.71,148.658,148.678,529599995.0
2006-09-20 07:00:00,148.672,148.678,148.592,148.592,581399999.0
2006-09-20 07:05:00,148.577,148.625,148.577,148.605,432499998.0
2006-09-20 07:10:00,148.59,148.601,148.542,148.593,475799999.0
2006-09-20 07:15:00,148.581,148.587,148.557,148.572,331600000.0
2006-09-20 07:20:00,148.564,148.579,148.54,148.57,299299998.0
2006-09-20 07:25:00,148.558,148.574,148.524,148.54,385199997.0
2006-09-20 07:30:00,148.529,148.613,148.524,148.591,376900003.0
2006-09-20 07:35:00,148.583,148.592,148.514,148.514,447299992.0
2006-09-20 07:40:00,148.506,148.522,148.488,148.494,482600001.0
2006-09-20 07:45:00,148.49,148.635,148.49,148.635,677799997.0
2006-09-20 07:50:00,148.638,148.648,148.618,148.639,347900001.0
2006-09-20 07:55:00,148.638,148.678,148.632,148.661,410900003.0
2006-09-20 08:00:00,148.655,148.658,148.589,148.605,389600001.0
2006-09-20 08:05:00,148.605,148.613,148.534,148.55,214700002.0
2006-09-20 08:10:00,148.546,148.566,148.517,148.566,314899997.0
2006-09-20 08:15:00,148.562,148.562,148.472,148.485,587599999.0
2006-09-20 08:20:00,148.488,148.496,148.418,148.44,629200001.0
2006-09-20 08:25:00,148.448,148.574,148.445,148.564,375699996.0
2006-09-20 08:30:00,148.555,148.555,148.468,148.495,677000006.0
2006-09-20 08:35:00,148.493,148.504,148.444,148.465,509799995.0
2006-09-20 08:40:00,148.458,148.531,148.453,148.531,486999998.0
2006-09-20 08:45:00,148.527,148.576,148.49,148.576,509299998.0
2006-09-20 08:50:00,148.578,148.609,148.543,148.562,596900008.0
2006-09-20 08:55:00,148.53,148.53,148.426,148.437,579400000.0
2006-09-20 09:00:00,148.423,148.443,148.39,148.399,403699997.0
2006-09-20 09:05:00,148.398,148.471,148.394,148.449,464700005.0
2006-09-20 09:10:00,148.436,148.436,148.336,148.38,518099999.0
2006-09-20 09:15:00,148.392,148.394,148.336,148.35,574799996.0
2006-09-20 09:20:00,148.327,148.389,148.263,148.365,683800003.0
2006-09-20 09:25:00,148.36,148.439,148.353,148.43,515199999.0
2006-09-20 09:30:00,148.431,148.485,148.431,148.439,409100004.0
2006-09-20 09:35:00,148.45,148.467,148.427,148.435,365499998.0
2006-09-20 09:40:00,148.441,148.451,148.424,148.451,319500001.0
2006-09-20 09:45:00,148.462,148.467,148.362,148.372,407999995.0
2006-09-20 09:50:00,148.357,148.375,148.322,148.375,430500002.0
2006-09-20 09:55:00,148.375,148.435,148.353,148.435,563600001.0
2006-09-20 10:00:00,148.425,148.431,148.403,148.403,408300001.0
2006-09-20 10:05:00,148.399,148.431,148.397,148.42,549600001.0
2006-09-20 10:10:00,148.43,148.456,148.413,148.415,384299997.0
2006-09-20 10:15:00,148.413,148.482,148.382,148.475,457700000.0
2006-09-20 10:20:00,148.475,148.485,148.439,148.47,617900005.0
2006-09-20 10:25:00,148.467,148.472,148.418,148.452,516900001.0
2006-09-20 10:30:00,148.453,148.567,148.441,148.565,430999999.0
2006-09-20 10:35:00,148.561,148.642,148.537,148.636,537899998.0
2006-09-20 10:40:00,148.641,148.678,148.626,148.67,465600000.0
2006-09-20 10:45:00,148.67,148.675,148.651,148.659,460600001.0
2006-09-20 10:50:00,148.655,148.66,148.63,148.637,541099993.0
2006-09-20 10:55:00,148.638,148.641,148.613,148.613,373900001.0
2006-09-20 11:00:00,148.626,148.721,148.626,148.714,556500001.0
2006-09-20 11:05:00,148.718,148.719,148.669,148.678,477900002.0
2006-09-20 11:10:00,148.676,148.711,148.667,148.694,537800000.0
2006-09-20 11:15:00,148.696,148.706,148.67,148.692,534299999.0
2006-09-20 11:20:00,148.693,148.698,148.668,148.687,531899999.0
2006-09-20 11:25:00,148.691,148.729,148.672,148.675,525399994.0
2006-09-20 11:30:00,148.678,148.705,148.666,148.705,447299999.0
2006-09-20 11:35:00,148.71,148.759,148.71,148.755,657700001.0
2006-09-20 11:40:00,148.755,148.892,148.755,148.844,543399997.0
2006-09-20 11:45:00,148.846,148.852,148.814,148.832,631999996.0
2006-09-20 11:50:00,148.824,148.829,148.779,148.782,417599999.0
2006-09-20 11:55:00,148.786,148.841,148.772,148.817,482499995.0
2006-09-20 12:00:00,148.812,148.887,148.812,148.84,593900004.0
2006-09-20 12:05:00,148.849,148.87,148.805,148.81,417000001.0
2006-09-20 12:10:00,148.812,148.812,148.763,148.791,371400000.0
2006-09-20 12:15:00,148.785,148.797,148.742,148.751,449199999.0
2006-09-20 12:20:00,148.747,148.753,148.704,148.719,354499995.0
2006-09-20 12:25:00,148.721,148.729,148.679,148.724,458399999.0
2006-09-20 12:30:00,148.725,148.751,148.708,148.712,556200006.0
2006-09-20 12:35:00,148.712,148.733,148.694,148.723,390999998.0
2006-09-20 12:40:00,148.722,148.728,148.697,148.712,501999998.0
2006-09-20 12:45:00,148.719,148.725,148.671,148.677,460899995.0
2006-09-20 12:50:00,148.675,148.675,148.635,148.637,559299997.0
2006-09-20 12:55:00,148.634,148.673,148.625,148.664,504399996.0
2006-09-20 13:00:00,148.672,148.732,148.672,148.725,426499998.0
2006-09-20 13:05:00,148.705,148.73,148.673,148.694,390500001.0
2006-09-20 13:10:00,148.681,148.697,148.668,148.696,428500004.0
2006-09-20 13:15:00,148.695,148.716,148.677,148.702,309599998.0
2006-09-20 13:20:00,148.704,148.704,148.66,148.683,357500001.0
2006-09-20 13:25:00,148.677,148.687,148.662,148.678,430299997.0
2006-09-20 13:30:00,148.683,148.715,148.678,148.715,446500000.0
2006-09-20 13:35:00,148.709,148.746,148.709,148.735,419799998.0
2006-09-20 13:40:00,148.723,148.748,148.626,148.637,408599998.0
2006-09-20 13:45:00,148.639,148.675,148.635,148.658,391800001.0
2006-09-20 13:50:00,148.666,148.708,148.666,148.708,257500000.0
2006-09-20 13:55:00,148.695,148.695,148.66,148.684,371300000.0
2006-09-20 14:00:00,148.685,148.685,148.629,148.65,489699997.0
2006-09-20 14:05:00,148.65,148.671,148.642,148.663,450600000.0
2006-09-20 14:10:00,148.668,148.678,148.651,148.671,443000005.0
2006-09-20 14:15:00,148.67,148.683,148.644,148.669,446800001.0
2006-09-20 14:20:00,148.668,148.67,148.59,148.599,447200003.0
2006-09-20 14:25:00,148.563,148.62,148.543,148.561,575200004.0
2006-09-20 14:30:00,148.55,148.592,148.531,148.578,479199998.0
2006-09-20 14:35:00,148.585,148.646,148.585,148.625,550400001.0
2006-09-20 14:40:00,148.618,148.65,148.608,148.65,458399997.0
2006-09-20 14:45:00,148.652,148.664,148.634,148.652,342800003.0
2006-09-20 14:50:00,148.656,148.677,148.648,148.662,600799993.0
2006-09-20 14:55:00,148.658,148.675,148.647,148.658,527599999.0
2006-09-20 15:00:00,148.678,148.72,148.658,148.707,464599996.0
2006-09-20 15:05:00,148.71,148.74,148.691,148.706,557899996.0
2006-09-20 15:10:00,148.712,148.729,148.642,148.643,633899998.0
2006-09-20 15:15:00,148.618,148.671,148.618,148.65,398499999.0
2006-09-20 15:20:00,148.644,148.668,148.535,148.548,446000000.0
2006-09-20 15:25:00,148.555,148.594,148.545,148.573,514999999.0
2006-09-20 15:30:00,148.567,148.647,148.567,148.619,555299995.0
2006-09-20 15:35:00,148.627,148.639,148.593,148.632,399099996.0
2006-09-20 15:40:00,148.638,148.638,148.606,148.613,300199998.0
2006-09-20 15:45:00,148.615,148.636,148.595,148.602,379300000.0
2006-09-20 15:50:00,148.606,148.608,148.585,148.586,342599998.0
2006-09-20 15:55:00,148.591,148.599,148.55,148.565,476799997.0
2006-09-20 16:00:00,148.58,148.715,148.58,148.705,461200006.0
2006-09-20 16:05:00,148.715,148.757,148.708,148.744,487599999.0
2006-09-20 16:10:00,148.748,148.758,148.713,148.719,347300001.0
2006-09-20 16:15:00,148.718,148.765,148.708,148.745,452299999.0
2006-09-20 16:20:00,148.751,148.781,148.743,148.753,547500005.0
2006-09-20 16:25:00,148.772,148.87,148.769,148.861,383900002.0
2006-09-20 16:30:00,148.884,148.918,148.863,148.865,736299995.0
2006-09-20 16:35:00,148.868,148.925,148.849,148.923,549699996.0
2006-09-20 16:40:00,148.912,148.912,148.85,148.86,370400000.0
2006-09-20 16:45:00,148.872,148.916,148.872,148.916,441900000.0
2006-09-20 16:50:00,148.922,148.938,148.89,148.925,451700001.0
2006-09-20 16:55:00,148.921,148.931,148.878,148.9,383199999.0
2006-09-20 17:00:00,148.906,148.934,148.88,148.895,474099995.0
2006-09-20 17:05:00,148.886,148.945,148.88,148.924,361600000.0
2006-09-20 17:10:00,148.924,148.94,148.886,148.902,524099999.0
2006-09-20 17:15:00,148.901,148.902,148.877,148.89,402399995.0
2006-09-20 17:20:00,148.888,148.917,148.88,148.894,214200000.0
2006-09-20 17:25:00,148.893,148.971,148.885,148.968,477699999.0
2006-09-20 17:30:00,148.961,148.965,148.939,148.94,550400002.0
2006-09-20 17:35:00,148.941,148.941,148.86,148.875,519499994.0
2006-09-20 17:40:00,148.872,148.921,148.864,148.921,556499998.0
2006-09-20 17:45:00,148.921,148.933,148.892,148.933,294900001.0
2006-09-20 17:50:00,148.947,148.966,148.926,148.965,371999997.0
2006-09-20 17:55:00,148.965,148.967,148.937,148.957,460599997.0
2006-09-20 18:00:00,148.964,148.974,148.92,148.939,6323399975.0
2006-09-20 18:05:00,148.942,148.963,148.942,148.949,7433800007.0
2006-09-20 18:10:00,148.959,148.978,148.937,148.946,5022700006.0
2006-09-20 18:15:00,148.953,148.953,148.918,148.925,5254799988.0
2006-09-20 18:20:00,148.921,148.939,148.908,148.916,6082699987.0
2006-09-20 18:25:00,148.921,148.955,148.873,148.895,4580800019.0
2006-09-20 18:30:00,148.892,148.908,148.86,148.886,5700999991.0
2006-09-20 18:35:00,148.898,148.925,148.877,148.887,3297599992.0
2006-09-20 18:40:00,148.886,148.926,148.886,148.918,2948499992.0
2006-09-20 18:45:00,148.911,148.942,148.911,148.914,2248600000.0
2006-09-20 18:50:00,148.91,148.933,148.898,148.925,3836999983.0
2006-09-20 18:55:00,148.925,148.937,148.907,148.936,3318399993.0
2006-09-20 19:00:00,148.934,148.954,148.926,148.935,2181800006.0
2006-09-20 19:05:00,148.944,148.948,148.899,148.908,3854600005.0
2006-09-20 19:10:00,148.915,148.927,148.907,148.911,1455899998.0
2006-09-20 19:15:00,148.905,148.946,148.902,148.941,2923199988.0
2006-09-20 19:20:00,148.942,148.942,148.91,148.912,2843700000.0
2006-09-20 19:25:00,148.907,148.941,148.876,148.932,3363099993.0
2006-09-20 19:30:00,148.937,148.955,148.917,148.93,3709800002.0
2006-09-20 19:35:00,148.928,148.954,148.91,148.942,2392599988.0
2006-09-20 19:40:00,148.95,148.957,148.931,148.95,2553699985.0
2006-09-20 19:45:00,148.95,149.003,148.945,149.003,1623700000.0
2006-09-20 19:50:00,149.011,149.031,148.988,149.025,1658399992.0
2006-09-20 19:55:00,149.027,149.069,149.021,149.047,2644200001.0
2006-09-20 20:00:00,149.054,149.058,149.012,149.04,1481500001.0
2006-09-20 20:05:00,149.04,149.072,149.025,149.072,2519899993.0
2006-09-20 20:10:00,149.07,149.119,148.906,149.039,2923199995.0
2006-09-20 20:15:00,149.03,149.103,148.983,149.08,2115299998.0
2006-09-20 20:20:00,149.096,149.235,149.075,149.105,1859499997.0
2006-09-20 20:25:00,149.091,149.093,148.958,149.01,3468699982.0
2006-09-20 20:30:00,149.005,149.015,148.901,148.917,5230899988.0
2006-09-20 20:35:00,148.915,148.945,148.891,148.912,2743299994.0
2006-09-20 20:40:00,148.909,148.983,148.909,148.955,3215700009.0
2006-09-20 20:45:00,148.966,148.98,148.926,148.98,3315600011.0
2006-09-20 20:50:00,148.988,149.001,148.972,148.994,3053899984.0
2006-09-20 20:55:00,148.991,149.019,148.984,149.018,4806000008.0
2006-09-20 21:00:00,149.017,149.033,148.988,149.011,3789599987.0
2006-09-20 21:05:00,149.016,149.082,149.016,149.079,2198000010.0
2006-09-20 21:10:00,149.084,149.13,149.079,149.114,2413099999.0
2006-09-20 21:15:00,149.115,149.12,149.069,149.075,3148800004.0
2006-09-20 21:20:00,149.1,149.12,149.081,149.095,3347099995.0
2006-09-20 21:25:00,149.098,149.101,149.043,149.046,1419000000.0
2006-09-20 21:30:00,149.04,149.052,148.948,148.961,1447399992.0
2006-09-20 21:35:00,148.954,148.974,148.915,148.96,917099993.0
2006-09-20 21:40:00,148.96,148.98,148.921,148.921,1554899993.0
2006-09-20 21:45:00,148.92,148.972,148.898,148.961,1304999997.0
2006-09-20 21:50:00,148.977,149.009,148.966,149.005,625100005.0
2006-09-20 21:55:00,149.012,149.014,148.99,148.99,470699999.0
2006-09-20 22:00:00,148.98,148.995,148.938,148.962,1278799993.0
2006-09-20 22:05:00,148.958,148.98,148.938,148.971,601699998.0
2006-09-20 22:10:00,148.972,148.993,148.96,148.983,698700005.0
2006-09-20 22:15:00,148.986,149.005,148.969,149.0,570600001.0
2006-09-20 22:20:00,149.001,149.035,148.957,149.035,897099997.0
2006-09-20 22:25:00,149.036,149.055,149.015,149.039,1440700000.0
2006-09-20 22:30:00,149.037,149.051,149.016,149.031,943400006.0
2006-09-20 22:35:00,149.028,149.036,148.996,148.998,1507499999.0
2006-09-20 22:40:00,148.986,149.044,148.982,149.029,1247399995.0
2006-09-20 22:45:00,149.029,149.037,148.995,149.028,914700004.0
2006-09-20 22:50:00,149.027,149.047,149.004,149.016,832299999.0
2006-09-20 22:55:00,149.021,149.029,148.889,148.889,606000002.0
2006-09-20 23:00:00,148.915,148.953,148.904,148.921,496599997.0
2006-09-20 23:05:00,148.921,148.961,148.897,148.961,370199998.0
2006-09-20 23:10:00,148.957,148.974,148.948,148.956,400599998.0
2006-09-20 23:15:00,148.963,148.973,148.935,148.958,246400001.0
2006-09-20 23:20:00,148.958,148.982,148.941,148.964,449800001.0
2006-09-20 23:25:00,148.96,148.976,148.926,148.959,312100000.0
2006-09-20 23:30:00,148.975,148.994,148.964,148.975,330600001.0
2006-09-20 23:35:00,148.977,148.977,148.942,148.947,474099998.0
2006-09-20 23:40:00,148.942,148.958,148.896,148.896,585999995.0
2006-09-20 23:45:00,148.894,148.906,148.872,148.902,444100002.0
2006-09-20 23:50:00,148.905,148.911,148.882,148.891,490099997.0
2006-09-20 23:55:00,148.896,148.906,148.863,148.906,550199998.0
2006-09-21 00:00:00,148.88,148.902,148.85,148.892,466599998.0
2006-09-21 00:05:00,148.895,148.901,148.873,148.898,617999999.0
2006-09-21 00:10:00,148.9,148.908,148.884,148.903,311400002.0
2006-09-21 00:15:00,148.903,148.915,148.865,148.88,497300000.0
2006-09-21 00:20:00,148.889,148.899,148.853,148.891,572499999.0
2006-09-21 00:25:00,148.906,148.916,148.885,148.898,594699992.0
2006-09-21 00:30:00,148.898,148.932,148.886,148.921,468999996.0
2006-09-21 00:35:00,148.925,148.953,148.92,148.95,491999995.0
2006-09-21 00:40:00,148.945,148.993,148.922,148.988,405399995.0
2006-09-21 00:45:00,148.978,148.992,148.955,148.97,421899996.0
2006-09-21 00:50:00,148.983,149.025,148.953,149.025,552699995.0
2006-09-21 00:55:00,149.023,149.028,148.988,148.988,438400001.0
2006-09-21 01:00:00,148.99,149.014,148.965,148.988,495100001.0
2006-09-21 01:05:00,148.99,148.998,148.967,148.98,369500005.0
2006-09-21 01:10:00,148.983,148.996,148.963,148.996,703799993.0
2006-09-21 01:15:00,149.007,149.007,148.921,148.976,476800003.0
2006-09-21 01:20:00,148.98,148.992,148.961,148.97,385899995.0
2006-09-21 01:25:00,148.98,149.017,148.924,149.017,474400003.0
2006-09-21 01:30:00,149.017,149.02,148.98,148.988,586299998.0
2006-09-21 01:35:00,148.981,148.999,148.961,148.972,427399997.0
2006-09-21 01:40:00,148.971,148.976,148.953,148.955,396499999.0
2006-09-21 01:45:00,148.952,148.969,148.918,148.922,343899997.0
2006-09-21 01:50:00,148.918,148.96,148.918,148.922,401200000.0
2006-09-21 01:55:00,148.92,148.92,148.878,148.904,492299997.0
2006-09-21 02:00:00,148.91,148.936,148.89,148.898,435299996.0
2006-09-21 02:05:00,148.904,148.971,148.904,148.941,432499998.0
2006-09-21 02:10:00,148.936,148.946,148.927,148.939,464600006.0
2006-09-21 02:15:00,148.95,148.978,148.945,148.973,561500007.0
2006-09-21 02:20:00,148.98,149.03,148.972,149.027,559899998.0
2006-09-21 02:25:00,149.028,149.035,148.975,148.989,437099997.0
2006-09-21 02:30:00,148.99,149.002,148.9,148.914,350900001.0
2006-09-21 02:35:00,148.922,148.923,148.885,148.903,411500000.0
2006-09-21 02:40:00,148.911,148.961,148.91,148.958,353599999.0
2006-09-21 02:45:00,148.948,148.979,148.903,148.95,465800002.0
2006-09-21 02:50:00,148.957,149.0,148.94,148.999,401300000.0
2006-09-21 02:55:00,148.992,149.006,148.95,148.953,556600003.0
2006-09-21 03:00:00,148.962,148.98,148.921,148.98,537799992.0
2006-09-21 03:05:00,148.991,148.998,148.962,148.998,462400000.0
2006-09-21 03:10:00,148.995,149.029,148.988,149.006,369499995.0
2006-09-21 03:15:00,149.007,149.038,149.007,149.022,246000000.0
2006-09-21 03:20:00,149.014,149.057,149.014,149.042,575099994.0
2006-09-21 03:25:00,149.041,149.087,149.032,149.087,579299997.0
2006-09-21 03:30:00,149.081,149.1,149.075,149.092,320799998.0
2006-09-21 03:35:00,149.078,149.096,149.058,149.058,487200000.0
2006-09-21 03:40:00,149.047,149.047,149.009,149.029,370600001.0
2006-09-21 03:45:00,149.031,149.049,149.008,149.043,258899999.0
2006-09-21 03:50:00,149.047,149.082,149.042,149.044,460399999.0
2006-09-21 03:55:00,149.038,149.076,149.029,149.072,506800004.0
2006-09-21 04:00:00,149.071,149.09,149.07,149.078,350400001.0
2006-09-21 04:05:00,149.067,149.089,149.061,149.071,400099999.0
2006-09-21 04:10:00,149.072,149.073,149.035,149.048,344599998.0
2006-09-21 04:15:00,149.043,149.046,149.023,149.03,399099999.0
2006-09-21 04:20:00,149.035,149.039,148.986,149.024,392100002.0
2006-09-21 04:25:00,149.018,149.046,149.011,149.031,431600004.0
2006-09-21 04:30:00,149.035,149.052,149.025,149.05,734100000.0
2006-09-21 04:35:00,149.046,149.047,149.007,149.007,285400001.0
2006-09-21 04:40:00,149.017,149.033,148.99,148.993,308399998.0
2006-09-21 04:45:00,148.99,149.001,148.97,148.978,351099998.0
2006-09-21 04:50:00,148.975,148.985,148.969,148.977,271199997.0
2006-09-21 04:55:00,148.974,148.976,148.897,148.937,407899998.0
2006-09-21 05:00:00,148.943,148.967,148.943,148.952,562099999.0
2006-09-21 05:05:00,148.946,148.985,148.946,148.985,302199998.0
2006-09-21 05:10:00,148.968,148.968,148.924,148.939,532000002.0
2006-09-21 05:15:00,148.942,148.96,148.929,148.94,388900003.0
2006-09-21 05:20:00,148.945,148.957,148.919,148.937,487800001.0
2006-09-21 05:25:00,148.936,148.971,148.93,148.957,437399999.0
2006-09-21 05:30:00,148.955,148.997,148.943,148.984,344699998.0
2006-09-21 05:35:00,148.988,149.002,148.969,148.986,308800000.0
2006-09-21 05:40:00,148.987,148.99,148.948,148.951,313499997.0
2006-09-21 05:45:00,148.955,148.968,148.925,148.925,392199998.0
2006-09-21 05:50:00,148.933,148.968,148.924,148.968,396400003.0
2006-09-21 05:55:00,148.975,148.982,148.95,148.977,494200000.0
2006-09-21 06:00:00,148.969,148.986,148.93,148.938,550199999.0
2006-09-21 06:05:00,148.942,148.955,148.928,148.939,569099998.0
2006-09-21 06:10:00,148.94,148.95,148.927,148.938,353000000.0
2006-09-21 06:15:00,148.939,148.945,148.918,148.943,409199995.0
2006-09-21 06:20:00,148.948,148.985,148.921,148.965,375699997.0
2006-09-21 06:25:00,148.953,148.982,148.945,148.964,399700001.0
2006-09-21 06:30:00,148.953,148.98,148.934,148.951,492300002.0
2006-09-21 06:35:00,148.95,148.99,148.94,148.981,289000004.0
2006-09-21 06:40:00,148.97,148.985,148.945,148.945,401399998.0
2006-09-21 06:45:00,148.954,148.989,148.951,148.988,317199993.0
2006-09-21 06:50:00,149.0,149.001,148.946,148.946,489400002.0
2006-09-21 06:55:00,148.945,149.012,148.945,149.0,487199997.0
2006-09-21 07:00:00,149.003,149.055,148.983,149.048,501900006.0
2006-09-21 07:05:00,149.031,149.068,149.023,149.023,572299999.0
2006-09-21 07:10:00,149.02,149.02,148.95,149.007,569999998.0
2006-09-21 07:15:00,149.002,149.025,148.978,148.989,398699998.0
2006-09-21 07:20:00,148.986,149.005,148.973,148.99,615800005.0
2006-09-21 07:25:00,148.988,148.995,148.958,148.962,611599999.0
2006-09-21 07:30:00,148.958,148.97,148.945,148.962,365099999.0
2006-09-21 07:35:00,148.956,148.966,148.934,148.957,383200000.0
2006-09-21 07:40:00,148.955,148.98,148.944,148.965,584700005.0
2006-09-21 07:45:00,148.957,148.983,148.944,148.967,432100006.0
2006-09-21 07:50:00,148.963,148.968,148.927,148.935,619300001.0
2006-09-21 07:55:00,148.928,148.933,148.89,148.891,455499999.0
2006-09-21 08:00:00,148.882,148.887,148.86,148.878,450999994.0
2006-09-21 08:05:00,148.885,148.925,148.881,148.881,291799997.0
2006-09-21 08:10:00,148.886,148.901,148.822,148.83,313700001.0
2006-09-21 08:15:00,148.814,148.814,148.743,148.743,337699997.0
2006-09-21 08:20:00,148.743,148.756,148.66,148.692,568599999.0
2006-09-21 08:25:00,148.672,148.701,148.651,148.701,268199998.0
2006-09-21 08:30:00,148.715,148.773,148.715,148.77,476599992.0
2006-09-21 08:35:00,148.766,148.788,148.755,148.78,571299995.0
2006-09-21 08:40:00,148.784,148.785,148.753,148.781,490300001.0
2006-09-21 08:45:00,148.778,148.788,148.747,148.747,545699999.0
2006-09-21 08:50:00,148.745,148.776,148.741,148.765,418199998.0
2006-09-21 08:55:00,148.77,148.799,148.737,148.799,519500000.0
2006-09-21 09:00:00,148.803,148.817,148.788,148.805,433900001.0
2006-09-21 09:05:00,148.792,148.849,148.772,148.845,511299997.0
2006-09-21 09:10:00,148.828,148.828,148.76,148.769,485799999.0
2006-09-21 09:15:00,148.766,148.783,148.745,148.752,537199996.0
2006-09-21 09:20:00,148.749,148.768,148.716,148.746,379200000.0
2006-09-21 09:25:00,148.74,148.838,148.737,148.815,682599995.0
2006-09-21 09:30:00,148.82,148.832,148.805,148.809,531600004.0
2006-09-21 09:35:00,148.806,148.934,148.804,148.931,462800002.0
2006-09-21 09:40:00,148.929,149.044,148.929,148.975,341400000.0
2006-09-21 09:45:00,148.982,149.005,148.966,148.991,441900000.0
2006-09-21 09:50:00,148.998,149.056,148.998,149.049,549199994.0
2006-09-21 09:55:00,149.038,149.151,149.035,149.151,486100004.0
2006-09-21 10:00:00,149.133,149.139,149.083,149.093,356500001.0
2006-09-21 10:05:00,149.097,149.097,149.047,149.047,323199998.0
2006-09-21 10:10:00,149.046,149.067,149.031,149.052,633899995.0
2006-09-21 10:15:00,149.043,149.087,149.03,149.079,450399998.0
2006-09-21 10:20:00,149.065,149.065,148.998,149.013,575800001.0
2006-09-21 10:25:00,149.014,149.027,148.993,149.01,546199995.0
2006-09-21 10:30:00,149.01,149.01,148.975,148.981,517699998.0
2006-09-21 10:35:00,148.972,148.993,148.952,148.96,477099999.0
2006-09-21 10:40:00,148.949,149.012,148.94,149.008,476399998.0
2006-09-21 10:45:00,149.005,149.047,148.988,149.021,433100003.0
2006-09-21 10:50:00,149.014,149.023,148.985,148.998,450799999.0
2006-09-21 10:55:00,148.998,149.007,148.977,148.987,430899996.0
2006-09-21 11:00:00,148.998,149.018,148.973,149.001,491800002.0
2006-09-21 11:05:00,149.01,149.01,148.965,148.996,307399999.0
2006-09-21 11:10:00,148.994,149.012,148.99,149.011,572699999.0
2006-09-21 11:15:00,148.996,149.002,148.948,148.952,525299999.0
2006-09-21 11:20:00,148.944,148.962,148.914,148.922,580400001.0
2006-09-21 11:25:00,148.926,148.966,148.914,148.935,603200004.0
2006-09-21 11:30:00,148.937,148.945,148.905,148.92,392500002.0
2006-09-21 11:35:00,148.921,148.983,148.92,148.983,498199995.0
2006-09-21 11:40:00,148.973,148.992,148.962,148.982,412999999.0
2006-09-21 11:45:00,148.983,149.001,148.981,148.995,525399997.0
2006-09-21 11:50:00,148.98,149.0,148.952,148.955,345999998.0
2006-09-21 11:55:00,148.957,148.963,148.934,148.958,489199997.0
2006-09-21 12:00:00,148.953,148.977,148.939,148.953,447999998.0
2006-09-21 12:05:00,148.951,148.958,148.925,148.925,547700005.0
2006-09-21 12:10:00,148.935,148.94,148.923,148.935,546899996.0
2006-09-21 12:15:00,148.926,148.936,148.82,148.833,449199999.0
2006-09-21 12:20:00,148.824,148.837,148.802,148.811,583199998.0
2006-09-21 12:25:00,148.825,148.841,148.757,148.757,384499998.0
2006-09-21 12:30:00,148.759,148.867,148.759,148.832,563900002.0
2006-09-21 12:35:00,148.823,148.899,148.817,148.845,546299998.0
2006-09-21 12:40:00,148.861,148.898,148.856,148.883,516000002.0
2006-09-21 12:45:00,148.892,148.893,148.834,148.864,398399999.0
2006-09-21 12:50:00,148.862,148.877,148.839,148.859,705200005.0
2006-09-21 12:55:00,148.862,148.864,148.808,148.808,602899992.0
2006-09-21 13:00:00,148.818,148.824,148.767,148.786,339500000.0
2006-09-21 13:05:00,148.779,148.808,148.779,148.808,471599995.0
2006-09-21 13:10:00,148.804,148.847,148.787,148.834,537899998.0
2006-09-21 13:15:00,148.826,148.833,148.793,148.805,449999998.0
2006-09-21 13:20:00,148.797,148.816,148.789,148.803,488499997.0
2006-09-21 13:25:00,148.804,148.817,148.789,148.816,480599997.0
2006-09-21 13:30:00,148.826,148.836,148.814,148.82,537299999.0
2006-09-21 13:35:00,148.801,148.828,148.754,148.754,650199993.0
2006-09-21 13:40:00,148.748,148.787,148.748,148.768,365999996.0
2006-09-21 13:45:00,148.763,148.789,148.763,148.785,408200001.0
2006-09-21 13:50:00,148.779,148.809,148.779,148.803,507299999.0
2006-09-21 13:55:00,148.819,148.88,148.819,148.872,579399999.0
2006-09-21 14:00:00,148.882,148.889,148.853,148.878,505200000.0
2006-09-21 14:05:00,148.865,148.865,148.82,148.823,331599999.0
2006-09-21 14:10:00,148.822,148.843,148.8,148.825,480899997.0
2006-09-21 14:15:00,148.808,148.826,148.793,148.798,505100001.0
2006-09-21 14:20:00,148.788,148.788,148.735,148.75,329899998.0
2006-09-21 14:25:00,148.745,148.775,148.735,148.735,313399997.0
2006-09-21 14:30:00,148.732,148.78,148.704,148.78,493900000.0
2006-09-21 14:35:00,148.778,148.778,148.738,148.74,634199993.0
2006-09-21 14:40:00,148.74,148.758,148.726,148.727,572600004.0
2006-09-21 14:45:00,148.729,148.733,148.701,148.723,419200002.0
2006-09-21 14:50:00,148.722,148.74,148.7,148.711,410400004.0
2006-09-21 14:55:00,148.708,148.708,148.674,148.698,530799996.0
2006-09-21 15:00:00,148.717,148.725,148.68,148.685,381700002.0
2006-09-21 15:05:00,148.689,148.726,148.659,148.665,489699996.0
2006-09-21 15:10:00,148.675,148.739,148.659,148.72,574999993.0
2006-09-21 15:15:00,148.707,148.775,148.707,148.773,317199999.0
2006-09-21 15:20:00,148.77,148.782,148.722,148.732,417299999.0
2006-09-21 15:25:00,148.738,148.755,148.713,148.737,357500000.0
2006-09-21 15:30:00,148.734,148.793,148.732,148.786,568500000.0
2006-09-21 15:35:00,148.787,148.787,148.744,148.775,461000001.0
2006-09-21 15:40:00,148.779,148.788,148.763,148.775,330800000.0
2006-09-21 15:45:00,148.777,148.786,148.738,148.753,410300002.0
2006-09-21 15:50:00,148.749,148.774,148.744,148.77,330700000.0
2006-09-21 15:55:00,148.766,148.779,148.734,148.751,463799996.0
2006-09-21 16:00:00,148.737,148.784,148.724,148.781,343099998.0
2006-09-21 16:05:00,148.763,148.765,148.674,148.693,483799996.0
2006-09-21 16:10:00,148.695,148.695,148.646,148.681,623500005.0
2006-09-21 16:15:00,148.682,148.688,148.622,148.636,514999996.0
2006-09-21 16:20:00,148.647,148.649,148.604,148.645,425499998.0
2006-09-21 16:25:00,148.658,148.668,148.642,148.648,350000001.0
2006-09-21 16:30:00,148.654,148.657,148.623,148.623,476500002.0
2006-09-21 16:35:00,148.622,148.632,148.604,148.632,426400000.0
2006-09-21 16:40:00,148.638,148.694,148.636,148.666,516200002.0
2006-09-21 16:45:00,148.668,148.668,148.626,148.626,583699998.0
2006-09-21 16:50:00,148.625,148.625,148.583,148.599,543200012.0
2006-09-21 16:55:00,148.597,148.599,148.53,148.53,583900004.0
2006-09-21 17:00:00,148.535,148.612,148.504,148.612,424099997.0
2006-09-21 17:05:00,148.59,148.59,148.553,148.574,451100000.0
2006-09-21 17:10:00,148.574,148.589,148.549,148.549,342299999.0
2006-09-21 17:15:00,148.542,148.56,148.54,148.552,430799994.0
2006-09-21 17:20:00,148.547,148.582,148.53,148.561,410700004.0
2006-09-21 17:25:00,148.558,148.575,148.541,148.575,284899999.0
2006-09-21 17:30:00,148.583,148.585,148.51,148.542,555500002.0
2006-09-21 17:35:00,148.545,148.61,148.545,148.6,425799997.0
2006-09-21 17:40:00,148.603,148.63,148.553,148.57,465499999.0
2006-09-21 17:45:00,148.577,148.593,148.535,148.535,487300001.0
2006-09-21 17:50:00,148.522,148.626,148.498,148.619,337600003.0
2006-09-21 17:55:00,148.611,148.612,148.571,148.59,448199996.0
2006-09-21 18:00:00,148.622,148.894,148.56,148.844,6250399982.0
2006-09-21 18:05:00,148.851,148.919,148.849,148.909,7991900000.0
2006-09-21 18:10:00,148.917,148.998,148.896,148.984,5524499992.0
2006-09-21 18:15:00,148.99,149.091,148.99,149.016,4886499993.0
2006-09-21 18:20:00,149.021,149.04,148.929,148.962,6352999996.0
2006-09-21 18:25:00,148.967,149.002,148.948,149.002,4306199997.0
2006-09-21 18:30:00,148.997,148.999,148.833,148.881,5160599985.0
2006-09-21 18:35:00,148.902,148.962,148.902,148.938,3532199993.0
2006-09-21 18:40:00,148.931,148.937,148.882,148.903,2618400002.0
2006-09-21 18:45:00,148.907,148.926,148.882,148.889,2256999991.0
2006-09-21 18:50:00,148.89,148.911,148.863,148.875,4234899990.0
2006-09-21 18:55:00,148.874,148.904,148.841,148.895,3182900000.0
2006-09-21 19:00:00,148.886,148.906,148.869,148.892,2093700004.0
2006-09-21 19:05:00,148.89,148.89,148.833,148.838,3858699994.0
2006-09-21 19:10:00,148.84,148.873,148.829,148.837,1327999995.0
2006-09-21 19:15:00,148.823,148.884,148.811,148.879,2621299995.0
2006-09-21 19:20:00,148.883,148.93,148.864,148.897,2787299998.0
2006-09-21 19:25:00,148.887,148.928,148.866,148.887,3561099992.0
2006-09-21 19:30:00,148.89,148.961,148.864,148.945,3672399992.0
2006-09-21 19:35:00,148.942,148.948,148.873,148.9,2612000014.0
2006-09-21 19:40:00,148.909,148.941,148.883,148.914,2323999989.0
2006-09-21 19:45:00,148.91,148.947,148.892,148.928,1823800011.0
2006-09-21 19:50:00,148.931,148.958,148.915,148.944,1859899995.0
2006-09-21 19:55:00,148.945,148.95,148.834,148.856,2342699991.0
2006-09-21 20:00:00,148.868,148.883,148.698,148.823,1504399993.0
2006-09-21 20:05:00,148.817,148.817,148.741,148.748,2649999990.0
2006-09-21 20:10:00,148.744,148.77,148.722,148.759,2807399989.0
2006-09-21 20:15:00,148.768,148.813,148.754,148.786,1908500002.0
2006-09-21 20:20:00,148.797,148.811,148.768,148.78,1836499992.0
2006-09-21 20:25:00,148.783,148.823,148.771,148.812,3676299990.0
2006-09-21 20:30:00,148.813,148.866,148.793,148.794,4965400011.0
2006-09-21 20:35:00,148.786,148.806,148.757,148.785,3237399998.0
2006-09-21 20:40:00,148.772,148.825,148.759,148.816,2731899999.0
2006-09-21 20:45:00,148.83,148.851,148.8,148.82,2947400007.0
2006-09-21 20:50:00,148.807,148.857,148.788,148.83,3224999987.0
2006-09-21 20:55:00,148.814,148.814,148.761,148.764,4846699996.0
2006-09-21 21:00:00,148.757,148.772,148.723,148.743,3901999993.0
2006-09-21 21:05:00,148.752,148.815,148.752,148.782,2079600003.0
2006-09-21 21:10:00,148.792,148.792,148.695,148.744,2417399994.0
2006-09-21 21:15:00,148.737,148.774,148.719,148.752,2777000000.0
2006-09-21 21:20:00,148.755,148.755,148.697,148.709,3894399993.0
2006-09-21 21:25:00,148.717,148.742,148.685,148.686,1615900000.0
2006-09-21 21:30:00,148.686,148.746,148.686,148.743,1369100002.0
2006-09-21 21:35:00,148.733,148.808,148.723,148.8,966099992.0
2006-09-21 21:40:00,148.807,148.82,148.738,148.75,1667799996.0
2006-09-21 21:45:00,148.75,148.781,148.742,148.761,1464700003.0
2006-09-21 21:50:00,148.775,148.792,148.758,148.762,528900003.0
2006-09-21 21:55:00,148.778,148.779,148.734,148.734,544600000.0
2006-09-21 22:00:00,148.729,148.755,148.702,148.742,1611299992.0
2006-09-21 22:05:00,148.736,148.746,148.723,148.728,576200001.0
2006-09-21 22:10:00,148.739,148.742,148.719,148.73,609699997.0
2006-09-21 22:15:00,148.733,148.749,148.717,148.72,646300000.0
2006-09-21 22:20:00,148.706,148.727,148.683,148.686,630900000.0
2006-09-21 22:25:00,148.688,148.709,148.64,148.7,1545899995.0
2006-09-21 22:30:00,148.707,148.72,148.691,148.694,936499991.0
2006-09-21 22:35:00,148.677,148.689,148.619,148.625,1300899999.0
2006-09-21 22:40:00,148.623,148.631,148.583,148.585,1304899995.0
2006-09-21 22:45:00,148.587,148.685,148.587,148.67,1005000002.0
2006-09-21 22:50:00,148.675,148.715,148.675,148.715,754599999.0
2006-09-21 22:55:00,148.714,148.722,148.671,148.687,771799997.0
2006-09-21 23:00:00,148.7,148.7,148.52,148.642,435700000.0
2006-09-21 23:05:00,148.647,148.652,148.609,148.648,375500002.0
2006-09-21 23:10:00,148.642,148.675,148.642,148.665,248000001.0
2006-09-21 23:15:00,148.654,148.665,148.617,148.647,188299998.0
2006-09-21 23:20:00,148.648,148.676,148.632,148.652,406899999.0
2006-09-21 23:25:00,148.642,148.694,148.627,148.693,752000001.0
2006-09-21 23:30:00,148.674,148.683,148.652,148.66,281600002.0
2006-09-21 23:35:00,148.667,148.688,148.661,148.688,335600003.0
2006-09-21 23:40:00,148.688,148.712,148.681,148.709,408799999.0
2006-09-21 23:45:00,148.713,148.722,148.689,148.708,343999999.0
2006-09-21 23:50:00,148.724,148.742,148.715,148.73,442099997.0
2006-09-21 23:55:00,148.738,148.775,148.738,148.748,425399999.0
2006-09-22 00:00:00,148.732,148.745,148.696,148.71,350600000.0
2006-09-22 00:05:00,148.712,148.726,148.702,148.712,444500000.0
2006-09-22 00:10:00,148.698,148.72,148.683,148.7,556200003.0
2006-09-22 00:15:00,148.703,148.716,148.691,148.698,520499997.0
2006-09-22 00:20:00,148.697,148.698,148.644,148.644,364799997.0
2006-09-22 00:25:00,148.652,148.661,148.628,148.643,437799996.0
2006-09-22 00:30:00,148.637,148.686,148.624,148.675,332200000.0
2006-09-22 00:35:00,148.67,148.675,148.628,148.67,591900002.0
2006-09-22 00:40:00,148.675,148.697,148.617,148.621,514899998.0
2006-09-22 00:45:00,148.615,148.686,148.608,148.664,541499995.0
2006-09-22 00:50:00,148.66,148.697,148.66,148.695,502000002.0
2006-09-22 00:55:00,148.695,148.73,148.685,148.716,424399999.0
2006-09-22 01:00:00,148.72,148.743,148.691,148.718,445900004.0
2006-09-22 01:05:00,148.716,148.724,148.681,148.695,576499999.0
2006-09-22 01:10:00,148.699,148.746,148.693,148.707,386700000.0
2006-09-22 01:15:00,148.718,148.723,148.656,148.658,566299998.0
2006-09-22 01:20:00,148.664,148.698,148.635,148.635,355499998.0
2006-09-22 01:25:00,148.655,148.7,148.655,148.694,380600001.0
2006-09-22 01:30:00,148.691,148.738,148.687,148.72,469299999.0
2006-09-22 01:35:00,148.727,148.77,148.718,148.763,386599997.0
2006-09-22 01:40:00,148.763,148.768,148.713,148.728,498700002.0
2006-09-22 01:45:00,148.732,148.762,148.732,148.755,461000000.0
2006-09-22 01:50:00,148.744,148.76,148.713,148.722,533799998.0
2006-09-22 01:55:00,148.732,148.789,148.718,148.772,299399999.0
2006-09-22 02:00:00,148.772,148.833,148.764,148.797,469199996.0
2006-09-22 02:05:00,148.791,148.82,148.733,148.739,358800003.0
2006-09-22 02:10:00,148.742,148.75,148.702,148.731,560900001.0
2006-09-22 02:15:00,148.742,148.746,148.663,148.67,467099996.0
2006-09-22 02:20:00,148.687,148.687,148.643,148.674,492700001.0
2006-09-22 02:25:00,148.663,148.708,148.66,148.7,477800001.0
2006-09-22 02:30:00,148.691,148.691,148.655,148.667,427499999.0
2006-09-22 02:35:00,148.674,148.674,148.604,148.627,535300005.0
2006-09-22 02:40:00,148.623,148.674,148.623,148.667,480899997.0
2006-09-22 02:45:00,148.661,148.69,148.652,148.69,534800001.0
2006-09-22 02:50:00,148.698,148.745,148.697,148.74,409000003.0
2006-09-22 02:55:00,148.735,148.769,148.711,148.711,285699998.0
2006-09-22 03:00:00,148.717,148.775,148.697,148.768,441799997.0
2006-09-22 03:05:00,148.766,148.81,148.762,148.808,279599997.0
2006-09-22 03:10:00,148.793,148.809,148.775,148.792,207900001.0
2006-09-22 03:15:00,148.785,148.814,148.765,148.797,535500004.0
2006-09-22 03:20:00,148.802,148.83,148.793,148.793,470199998.0
2006-09-22 03:25:00,148.785,148.835,148.775,148.822,434499999.0
2006-09-22 03:30:00,148.809,148.827,148.797,148.815,445699996.0
2006-09-22 03:35:00,148.813,148.833,148.813,148.826,370799999.0
2006-09-22 03:40:00,148.823,148.841,148.786,148.787,318499997.0
2006-09-22 03:45:00,148.791,148.823,148.787,148.823,244800000.0
2006-09-22 03:50:00,148.827,148.833,148.797,148.812,398300001.0
2006-09-22 03:55:00,148.808,148.823,148.805,148.81,218699996.0
2006-09-22 04:00:00,148.81,148.814,148.777,148.808,459700000.0
2006-09-22 04:05:00,148.796,148.832,148.791,148.819,477899995.0
2006-09-22 04:10:00,148.823,148.852,148.811,148.852,421699993.0
2006-09-22 04:15:00,148.847,148.855,148.821,148.828,224800000.0
2006-09-22 04:20:00,148.83,148.83,148.801,148.814,448299999.0
2006-09-22 04:25:00,148.8,148.828,148.8,148.811,527500004.0
2006-09-22 04:30:00,148.815,148.828,148.797,148.826,329900001.0
2006-09-22 04:35:00,148.824,148.834,148.811,148.814,414599997.0
2006-09-22 04:40:00,148.827,148.843,148.818,148.836,289300003.0
2006-09-22 04:45:00,148.829,148.854,148.82,148.844,333400000.0
2006-09-22 04:50:00,148.838,148.869,148.838,148.859,377600005.0
2006-09-22 04:55:00,148.855,148.887,148.843,148.864,434899994.0
2006-09-22 05:00:00,148.861,148.878,148.854,148.86,598199995.0
2006-09-22 05:05:00,148.852,148.884,148.802,148.877,390399996.0
2006-09-22 05:10:00,148.871,148.901,148.871,148.88,410800005.0
2006-09-22 05:15:00,148.889,148.899,148.877,148.884,359900000.0
2006-09-22 05:20:00,148.885,148.888,148.859,148.875,474600002.0
2006-09-22 05:25:00,148.872,148.874,148.856,148.866,241299997.0
2006-09-22 05:30:00,148.879,148.902,148.865,148.883,306199999.0
2006-09-22 05:35:00,148.888,148.91,148.787,148.91,338899999.0
2006-09-22 05:40:00,148.91,148.915,148.827,148.903,482999994.0
2006-09-22 05:45:00,148.893,148.893,148.839,148.845,408200004.0
2006-09-22 05:50:00,148.848,148.88,148.845,148.872,311200003.0
2006-09-22 05:55:00,148.87,148.895,148.868,148.885,507599997.0
2006-09-22 06:00:00,148.874,148.896,148.858,148.892,496900001.0
2006-09-22 06:05:00,148.9,148.905,148.874,148.9,425899998.0
2006-09-22 06:10:00,148.897,148.903,148.885,148.892,303600001.0
2006-09-22 06:15:00,148.891,148.898,148.866,148.875,354000000.0
2006-09-22 06:20:00,148.875,148.896,148.87,148.874,352200000.0
2006-09-22 06:25:00,148.882,148.888,148.868,148.888,412399995.0
2006-09-22 06:30:00,148.88,148.889,148.816,148.883,309599996.0
2006-09-22 06:35:00,148.893,148.903,148.85,148.902,335400001.0
2006-09-22 06:40:00,148.905,148.92,148.862,148.889,478899997.0
2006-09-22 06:45:00,148.896,148.896,148.84,148.857,356500001.0
2006-09-22 06:50:00,148.851,148.866,148.842,148.849,393900001.0
2006-09-22 06:55:00,148.843,148.861,148.808,148.81,487600001.0
2006-09-22 07:00:00,148.813,148.813,148.777,148.795,298600001.0
2006-09-22 07:05:00,148.788,148.805,148.76,148.768,498199997.0
2006-09-22 07:10:00,148.767,148.801,148.766,148.797,608599998.0
2006-09-22 07:15:00,148.801,148.853,148.801,148.815,309099996.0
2006-09-22 07:20:00,148.805,148.823,148.792,148.823,407200001.0
2006-09-22 07:25:00,148.815,148.825,148.799,148.82,484999998.0
2006-09-22 07:30:00,148.82,148.848,148.82,148.837,296199999.0
2006-09-22 07:35:00,148.832,148.854,148.813,148.825,517000003.0
2006-09-22 07:40:00,148.815,148.843,148.79,148.84,443600000.0
2006-09-22 07:45:00,148.831,148.842,148.782,148.782,470000003.0
2006-09-22 07:50:00,148.797,148.801,148.773,148.799,314300001.0
2006-09-22 07:55:00,148.808,148.898,148.808,148.885,336799999.0
2006-09-22 08:00:00,148.889,148.889,148.86,148.878,422599997.0
2006-09-22 08:05:00,148.875,148.909,148.869,148.89,458199998.0
2006-09-22 08:10:00,148.895,148.912,148.87,148.906,353499999.0
2006-09-22 08:15:00,148.911,148.99,148.909,148.98,441799998.0
2006-09-22 08:20:00,148.954,148.98,148.922,148.963,522200004.0
2006-09-22 08:25:00,148.952,148.974,148.943,148.96,563999996.0
2006-09-22 08:30:00,148.955,149.075,148.951,149.075,489100001.0
2006-09-22 08:35:00,149.054,149.119,149.047,149.109,382600000.0
2006-09-22 08:40:00,149.108,149.144,149.1,149.115,437499997.0
2006-09-22 08:45:00,149.105,149.107,149.055,149.103,629300000.0
2006-09-22 08:50:00,149.097,149.153,149.08,149.122,548600002.0
2006-09-22 08:55:00,149.127,149.153,149.113,149.128,594500000.0
2006-09-22 09:00:00,149.117,149.164,149.097,149.149,468599998.0
2006-09-22 09:05:00,149.15,149.189,149.139,149.149,356099998.0
2006-09-22 09:10:00,149.131,149.151,149.131,149.14,583699999.0
2006-09-22 09:15:00,149.139,149.152,149.104,149.147,497499999.0
2006-09-22 09:20:00,149.15,149.306,149.145,149.246,487600001.0
2006-09-22 09:25:00,149.244,149.27,149.216,149.255,490799996.0
2006-09-22 09:30:00,149.252,149.259,149.221,149.233,384399998.0
2006-09-22 09:35:00,149.223,149.223,149.153,149.194,611399993.0
2006-09-22 09:40:00,149.2,149.214,149.152,149.152,399399997.0
2006-09-22 09:45:00,149.144,149.214,149.144,149.203,469200000.0
2006-09-22 09:50:00,149.19,149.208,149.182,149.2,418200000.0
2006-09-22 09:55:00,149.195,149.223,149.172,149.22,284799997.0
2006-09-22 10:00:00,149.227,149.244,149.214,149.226,376700000.0
2006-09-22 10:05:00,149.243,149.253,149.208,149.218,458300002.0
2006-09-22 10:10:00,149.235,149.251,149.209,149.232,535599996.0
2006-09-22 10:15:00,149.23,149.245,149.205,149.231,536800001.0
2006-09-22 10:20:00,149.254,149.26,149.176,149.215,720499995.0
2006-09-22 10:25:00,149.227,149.262,149.217,149.222,402599998.0
2006-09-22 10:30:00,149.227,149.227,149.181,149.19,455200002.0
2006-09-22 10:35:00,149.186,149.193,149.13,149.16,491100000.0
2006-09-22 10:40:00,149.161,149.201,149.14,149.19,465900003.0
2006-09-22 10:45:00,149.212,149.257,149.203,149.257,448799999.0
2006-09-22 10:50:00,149.257,149.261,149.221,149.229,386800001.0
2006-09-22 10:55:00,149.224,149.234,149.185,149.192,368099998.0
2006-09-22 11:00:00,149.201,149.221,149.176,149.185,528200008.0
2006-09-22 11:05:00,149.189,149.265,149.164,149.169,315899997.0
2006-09-22 11:10:00,149.179,149.184,149.12,149.136,558300000.0
2006-09-22 11:15:00,149.122,149.16,149.111,149.115,465700002.0
2006-09-22 11:20:00,149.107,149.128,149.06,149.06,438600001.0
2006-09-22 11:25:00,149.057,149.12,149.049,149.114,502100004.0
2006-09-22 11:30:00,149.113,149.128,149.09,149.097,400299997.0
2006-09-22 11:35:00,149.088,149.11,149.033,149.046,535700005.0
2006-09-22 11:40:00,149.043,149.06,149.007,149.036,457599997.0
2006-09-22 11:45:00,149.042,149.064,149.019,149.049,715599997.0
2006-09-22 11:50:00,149.038,149.067,149.026,149.045,418600000.0
2006-09-22 11:55:00,149.053,149.095,149.034,149.08,402999997.0
2006-09-22 12:00:00,149.077,149.097,149.053,149.09,637100001.0
2006-09-22 12:05:00,149.085,149.123,149.04,149.04,380200003.0
2006-09-22 12:10:00,149.043,149.064,149.037,149.051,430900000.0
2006-09-22 12:15:00,149.06,149.08,149.045,149.08,527000002.0
2006-09-22 12:20:00,149.077,149.088,149.064,149.075,607400003.0
2006-09-22 12:25:00,149.06,149.07,149.039,149.04,557400001.0
2006-09-22 12:30:00,149.04,149.091,149.04,149.082,629500001.0
2006-09-22 12:35:00,149.076,149.081,149.063,149.073,520700002.0
2006-09-22 12:40:00,149.071,149.211,149.059,149.211,449499996.0
2006-09-22 12:45:00,149.208,149.208,149.13,149.145,384799996.0
2006-09-22 12:50:00,149.155,149.165,149.11,149.159,460800002.0
2006-09-22 12:55:00,149.158,149.18,149.086,149.09,443499998.0
2006-09-22 13:00:00,149.098,149.098,149.042,149.049,576399997.0
2006-09-22 13:05:00,149.024,149.049,148.999,149.018,496099998.0
2006-09-22 13:10:00,149.01,149.034,148.999,149.008,483199997.0
2006-09-22 13:15:00,148.997,149.025,148.991,149.018,578600001.0
2006-09-22 13:20:00,149.003,149.025,148.974,149.008,289699998.0
2006-09-22 13:25:00,149.002,149.011,148.969,148.969,453000000.0
2006-09-22 13:30:00,148.953,148.977,148.916,148.974,495700002.0
2006-09-22 13:35:00,148.964,148.973,148.941,148.956,509400000.0
2006-09-22 13:40:00,148.95,149.011,148.95,148.984,384199999.0
2006-09-22 13:45:00,148.988,149.009,148.973,148.973,486500000.0
2006-09-22 13:50:00,148.976,148.995,148.92,148.922,500299996.0
2006-09-22 13:55:00,148.92,148.944,148.883,148.902,364199999.0
2006-09-22 14:00:00,148.913,148.921,148.885,148.895,472800000.0
2006-09-22 14:05:00,148.895,148.899,148.857,148.883,400099998.0
2006-09-22 14:10:00,148.883,148.883,148.83,148.866,718500000.0
2006-09-22 14:15:00,148.872,148.919,148.849,148.901,398500000.0
2006-09-22 14:20:00,148.907,148.926,148.888,148.904,527699995.0
2006-09-22 14:25:00,148.904,148.921,148.871,148.886,480599999.0
2006-09-22 14:30:00,148.883,148.906,148.869,148.875,516699992.0
2006-09-22 14:35:00,148.877,148.934,148.855,148.9,603599998.0
2006-09-22 14:40:00,148.895,148.941,148.882,148.927,459500002.0
2006-09-22 14:45:00,148.921,148.945,148.89,148.909,547499997.0
2006-09-22 14:50:00,148.9,148.911,148.846,148.866,320300000.0
2006-09-22 14:55:00,148.874,148.901,148.843,148.843,447999998.0
2006-09-22 15:00:00,148.859,148.918,148.858,148.897,386900002.0
2006-09-22 15:05:00,148.894,148.942,148.894,148.927,446400001.0
2006-09-22 15:10:00,148.912,148.929,148.9,148.9,575099995.0
2006-09-22 15:15:00,148.879,148.914,148.875,148.884,406199999.0
2006-09-22 15:20:00,148.892,148.938,148.887,148.926,730300002.0
2006-09-22 15:25:00,148.93,148.963,148.906,148.925,480299997.0
2006-09-22 15:30:00,148.914,148.968,148.914,148.934,469699998.0
2006-09-22 15:35:00,148.937,148.94,148.901,148.91,691100001.0
2006-09-22 15:40:00,148.905,148.905,148.864,148.87,539699997.0
2006-09-22 15:45:00,148.87,148.926,148.87,148.899,487800000.0
2006-09-22 15:50:00,148.891,148.923,148.877,148.879,401900000.0
2006-09-22 15:55:00,148.885,148.952,148.877,148.952,483100000.0
2006-09-22 16:00:00,148.965,148.987,148.921,148.974,464200006.0
2006-09-22 16:05:00,148.985,149.065,148.975,149.04,622700001.0
2006-09-22 16:10:00,149.035,149.088,148.992,149.069,346399998.0
2006-09-22 16:15:00,149.082,149.159,149.049,149.159,511899998.0
2006-09-22 16:20:00,149.167,149.167,149.059,149.061,572299998.0
2006-09-22 16:25:00,149.068,149.078,149.011,149.031,366099999.0
2006-09-22 16:30:00,149.039,149.048,149.018,149.018,476399998.0
2006-09-22 16:35:00,149.023,149.039,148.986,149.003,439399998.0
2006-09-22 16:40:00,149.012,149.073,149.012,149.06,538700002.0
2006-09-22 16:45:00,149.057,149.069,149.019,149.043,560699996.0
2006-09-22 16:50:00,149.046,149.054,149.007,149.025,489700000.0
2006-09-22 16:55:00,149.007,149.015,148.978,148.986,414899999.0
2006-09-22 17:00:00,148.979,149.015,148.974,149.015,480699997.0
2006-09-22 17:05:00,149.017,149.035,148.985,148.988,367500002.0
2006-09-22 17:10:00,148.986,149.067,148.984,149.054,387999998.0
2006-09-22 17:15:00,149.053,149.087,149.034,149.073,421600001.0
2006-09-22 17:20:00,149.075,149.104,149.028,149.028,369300001.0
2006-09-22 17:25:00,149.013,149.055,148.984,149.001,515899997.0
2006-09-22 17:30:00,149.005,149.013,148.968,148.968,429800001.0
2006-09-22 17:35:00,148.96,149.008,148.949,149.0,435599998.0
2006-09-22 17:40:00,148.997,149.009,148.958,148.96,485699995.0
2006-09-22 17:45:00,148.961,148.978,148.948,148.958,450599996.0
2006-09-22 17:50:00,148.956,149.01,148.953,149.01,633100006.0
2006-09-22 17:55:00,148.995,149.01,148.976,149.0,309900001.0
2006-09-22 18:00:00,148.994,149.003,148.968,148.978,2826499988.0
2006-09-22 18:05:00,148.98,149.001,148.97,148.982,7305599980.0
2006-09-22 18:10:00,148.983,148.998,148.967,148.976,5040300000.0
2006-09-22 18:15:00,148.974,148.98,148.956,148.962,4924399997.0
2006-09-22 18:20:00,148.967,148.988,148.955,148.969,6133499995.0
2006-09-22 18:25:00,148.97,148.996,148.964,148.992,4219700000.0
2006-09-22 18:30:00,148.997,149.004,148.956,148.956,5315200014.0
2006-09-22 18:35:00,148.968,148.973,148.941,148.96,3264199997.0
2006-09-22 18:40:00,148.957,148.99,148.955,148.976,2783300000.0
2006-09-22 18:45:00,148.967,148.968,148.94,148.942,2481199992.0
2006-09-22 18:50:00,148.941,148.972,148.936,148.957,3782999998.0
2006-09-22 18:55:00,148.953,148.981,148.93,148.962,3677999987.0
2006-09-22 19:00:00,148.955,148.964,148.944,148.96,2392799996.0
2006-09-22 19:05:00,148.965,148.986,148.95,148.978,3541699990.0
2006-09-22 19:10:00,148.989,149.018,148.959,148.995,1314499998.0
2006-09-22 19:15:00,148.982,149.012,148.934,149.012,2679099999.0
2006-09-22 19:20:00,149.005,149.023,148.995,149.017,2684299999.0
2006-09-22 19:25:00,149.01,149.015,148.954,148.961,3690699989.0
2006-09-22 19:30:00,148.955,149.009,148.937,148.969,3581999986.0
2006-09-22 19:35:00,148.971,148.996,148.952,148.984,2698000000.0
2006-09-22 19:40:00,148.988,149.005,148.975,148.982,2576699991.0
2006-09-22 19:45:00,148.98,149.009,148.975,148.977,1865300010.0
2006-09-22 19:50:00,148.98,149.013,148.965,149.013,1857499987.0
2006-09-22 19:55:00,149.016,149.024,148.958,148.974,2662100004.0
2006-09-22 20:00:00,149.013,149.013,148.971,148.981,1488799999.0
2006-09-22 20:05:00,148.977,148.983,148.936,148.965,2588600000.0
2006-09-22 20:10:00,148.961,148.982,148.948,148.978,2650799997.0
2006-09-22 20:15:00,148.982,148.989,148.92,148.958,2024299988.0
2006-09-22 20:20:00,148.954,148.964,148.933,148.952,2165899998.0
2006-09-22 20:25:00,148.937,148.98,148.909,148.978,3389299976.0
2006-09-22 20:30:00,148.977,148.991,148.943,148.951,5130699978.0
2006-09-22 20:35:00,148.952,148.974,148.947,148.953,2866400004.0
2006-09-22 20:40:00,148.945,148.97,148.916,148.922,3429999998.0
2006-09-22 20:45:00,148.922,148.924,148.866,148.915,3106100002.0
2006-09-22 20:50:00,148.913,148.928,148.887,148.897,3201099994.0
2006-09-22 20:55:00,148.888,148.919,148.873,148.89,4507999985.0
2006-09-22 21:00:00,148.895,148.907,148.864,148.907,4130199990.0
2006-09-22 21:05:00,148.903,148.957,148.9,148.94,1984199994.0
2006-09-22 21:10:00,148.933,148.955,148.877,148.948,2433300008.0
2006-09-22 21:15:00,148.95,148.96,148.904,148.914,3368999997.0
2006-09-22 21:20:00,148.943,148.958,148.934,148.94,4102800011.0
2006-09-22 21:25:00,148.944,148.962,148.903,148.906,1500299999.0
2006-09-22 21:30:00,148.902,148.934,148.902,148.922,1361999992.0
2006-09-22 21:35:00,148.917,148.922,148.895,148.918,995299997.0
2006-09-22 21:40:00,148.923,148.963,148.916,148.957,1574999998.0
2006-09-22 21:45:00,148.958,148.979,148.952,148.96,1549599995.0
2006-09-22 21:50:00,148.96,148.98,148.926,148.95,499499999.0
2006-09-22 21:55:00,148.959,149.009,148.957,148.998,415899997.0
2006-09-22 22:00:00,148.984,149.004,148.953,148.967,1383800006.0
2006-09-22 22:05:00,148.965,148.969,148.924,148.967,495600001.0
2006-09-22 22:10:00,148.975,148.998,148.965,148.968,794699998.0
2006-09-22 22:15:00,148.967,148.991,148.957,148.981,582199998.0
2006-09-22 22:20:00,148.975,149.004,148.97,148.982,737799994.0
2006-09-22 22:25:00,148.979,149.001,148.975,148.993,1407699998.0
2006-09-22 22:30:00,149.007,149.027,148.999,149.01,872100000.0
2006-09-22 22:35:00,149.013,149.021,148.991,149.013,1170400006.0
2006-09-22 22:40:00,149.023,149.032,149.002,149.022,1147000000.0
2006-09-22 22:45:00,149.022,149.032,148.952,148.97,1170000001.0
2006-09-22 22:50:00,148.973,148.991,148.941,148.972,852999996.0
2006-09-22 22:55:00,148.963,148.971,148.891,148.891,765599995.0
2006-09-24 23:00:00,149.081,149.081,148.911,148.937,524400006.0
2006-09-24 23:05:00,148.934,148.944,148.905,148.933,354300000.0
2006-09-24 23:10:00,148.911,148.922,148.896,148.908,553199996.0
2006-09-24 23:15:00,148.91,148.918,148.898,148.918,438900003.0
2006-09-24 23:20:00,148.92,148.924,148.895,148.919,404999999.0
2006-09-24 23:25:00,148.915,148.923,148.888,148.912,476100000.0
2006-09-24 23:30:00,148.925,148.943,148.906,148.917,347800000.0
2006-09-24 23:35:00,148.922,148.947,148.913,148.947,549200002.0
2006-09-24 23:40:00,148.938,148.955,148.929,148.938,479599997.0
2006-09-24 23:45:00,148.936,148.958,148.907,148.928,367500001.0
2006-09-24 23:50:00,148.937,148.938,148.905,148.925,346500001.0
2006-09-24 23:55:00,148.926,148.938,148.907,148.929,642700004.0
2006-09-25 00:00:00,148.923,148.945,148.907,148.945,536900000.0
2006-09-25 00:05:00,148.947,148.959,148.926,148.955,500500004.0
2006-09-25 00:10:00,148.96,148.998,148.96,148.977,236500002.0
2006-09-25 00:15:00,148.991,149.026,148.981,149.002,498300002.0
2006-09-25 00:20:00,149.0,149.01,148.969,148.992,344000002.0
2006-09-25 00:25:00,149.002,149.014,148.967,149.006,363099997.0
2006-09-25 00:30:00,148.97,149.018,148.957,149.013,526500006.0
2006-09-25 00:35:00,149.01,149.013,148.972,148.997,593099995.0
2006-09-25 00:40:00,148.997,149.014,148.964,149.014,404499997.0
2006-09-25 00:45:00,149.018,149.018,148.994,149.016,497300001.0
2006-09-25 00:50:00,149.012,149.047,148.995,149.04,343400001.0
2006-09-25 00:55:00,149.035,149.06,149.029,149.035,536200002.0
2006-09-25 01:00:00,149.038,149.053,149.014,149.023,434299995.0
2006-09-25 01:05:00,149.022,149.027,148.988,148.998,325100001.0
2006-09-25 01:10:00,148.993,149.01,148.982,149.005,699100003.0
2006-09-25 01:15:00,149.007,149.02,148.995,149.002,591099997.0
2006-09-25 01:20:00,149.006,149.011,148.987,148.988,343299996.0
2006-09-25 01:25:00,149.0,149.003,148.956,148.969,453399998.0
2006-09-25 01:30:00,148.981,148.993,148.943,148.95,580800003.0
2006-09-25 01:35:00,148.947,148.98,148.938,148.98,410200007.0
2006-09-25 01:40:00,148.985,148.998,148.943,148.97,394300002.0
2006-09-25 01:45:00,148.999,149.028,148.999,149.019,366700001.0
2006-09-25 01:50:00,149.012,149.04,149.01,149.019,446300000.0
2006-09-25 01:55:00,149.038,149.07,149.029,149.06,505100005.0
2006-09-25 02:00:00,149.053,149.056,149.027,149.042,385599999.0
2006-09-25 02:05:00,149.027,149.075,149.027,149.06,538500002.0
2006-09-25 02:10:00,149.06,149.135,149.055,149.122,351400001.0
2006-09-25 02:15:00,149.124,149.167,149.124,149.147,522199999.0
2006-09-25 02:20:00,149.145,149.145,149.091,149.105,301900000.0
2006-09-25 02:25:00,149.091,149.111,149.09,149.1,495299995.0
2006-09-25 02:30:00,149.096,149.109,149.067,149.08,390800000.0
2006-09-25 02:35:00,149.073,149.097,149.067,149.093,545599999.0
2006-09-25 02:40:00,149.086,149.105,149.047,149.07,411099998.0
2006-09-25 02:45:00,149.083,149.105,149.058,149.09,499699995.0
2006-09-25 02:50:00,149.096,149.103,149.072,149.072,283599997.0
2006-09-25 02:55:00,149.061,149.067,149.008,149.029,393200000.0
2006-09-25 03:00:00,149.03,149.1,149.02,149.094,511300000.0
2006-09-25 03:05:00,149.105,149.117,149.048,149.049,574200001.0
2006-09-25 03:10:00,149.045,149.045,148.996,148.997,355700002.0
2006-09-25 03:15:00,149.02,149.029,148.992,148.992,429700002.0
2006-09-25 03:20:00,148.986,148.998,148.95,148.954,541900001.0
2006-09-25 03:25:00,148.952,149.002,148.949,148.991,368899998.0
2006-09-25 03:30:00,148.986,149.057,148.985,149.029,415699997.0
2006-09-25 03:35:00,149.026,149.047,149.016,149.026,286100002.0
2006-09-25 03:40:00,149.022,149.03,148.976,149.01,371499999.0
2006-09-25 03:45:00,149.007,149.017,148.988,148.993,275200003.0
2006-09-25 03:50:00,148.993,149.009,148.97,148.973,251300000.0
2006-09-25 03:55:00,148.982,149.0,148.921,148.941,467200000.0
2006-09-25 04:00:00,148.931,148.943,148.915,148.939,379299999.0
2006-09-25 04:05:00,148.936,148.958,148.92,148.947,469399996.0
2006-09-25 04:10:00,148.955,148.98,148.943,148.98,251200000.0
2006-09-25 04:15:00,148.976,149.009,148.962,149.009,358399998.0
2006-09-25 04:20:00,149.01,149.01,148.955,148.981,515600000.0
2006-09-25 04:25:00,148.973,148.989,148.964,148.971,455699995.0
2006-09-25 04:30:00,148.972,148.988,148.951,148.973,464899998.0
2006-09-25 04:35:00,148.971,148.984,148.965,148.967,194100000.0
2006-09-25 04:40:00,148.977,148.99,148.961,148.977,531099997.0
2006-09-25 04:45:00,148.973,148.982,148.925,148.96,365599997.0
2006-09-25 04:50:00,148.967,149.012,148.967,148.971,323399996.0
2006-09-25 04:55:00,148.969,148.992,148.965,148.969,376199997.0
2006-09-25 05:00:00,148.978,148.979,148.915,148.929,475299995.0
2006-09-25 05:05:00,148.932,148.949,148.925,148.944,341499999.0
2006-09-25 05:10:00,148.947,148.968,148.914,148.967,391800005.0
2006-09-25 05:15:00,148.972,148.976,148.955,148.968,415099999.0
2006-09-25 05:20:00,148.978,149.001,148.953,148.96,542300001.0
2006-09-25 05:25:00,148.964,148.971,148.942,148.971,256599999.0
2006-09-25 05:30:00,148.967,148.97,148.94,148.966,295300000.0
2006-09-25 05:35:00,148.971,148.988,148.954,148.97,428299997.0
2006-09-25 05:40:00,148.965,148.971,148.918,148.96,419200003.0
2006-09-25 05:45:00,148.962,149.01,148.95,148.985,616600002.0
2006-09-25 05:50:00,148.988,149.005,148.967,148.994,427800001.0
2006-09-25 05:55:00,148.999,149.015,148.973,149.015,394600000.0
2006-09-25 06:00:00,149.014,149.025,148.997,149.019,493999995.0
2006-09-25 06:05:00,149.021,149.021,148.964,148.993,576300004.0
2006-09-25 06:10:00,149.01,149.056,148.995,149.026,535000001.0
2006-09-25 06:15:00,149.03,149.055,149.02,149.047,380100004.0
2006-09-25 06:20:00,149.041,149.052,149.035,149.043,369300004.0
2006-09-25 06:25:00,149.052,149.088,149.028,149.03,462800002.0
2006-09-25 06:30:00,149.041,149.062,149.015,149.038,457899996.0
2006-09-25 06:35:00,149.043,149.058,149.028,149.039,455299998.0
2006-09-25 06:40:00,149.03,149.052,149.014,149.016,599600002.0
2006-09-25 06:45:00,149.037,149.051,149.024,149.035,277500000.0
2006-09-25 06:50:00,149.035,149.062,149.012,149.024,629400003.0
2006-09-25 06:55:00,149.024,149.038,148.985,149.006,508000004.0
2006-09-25 07:00:00,149.032,149.032,149.001,149.012,533500001.0
2006-09-25 07:05:00,149.0,149.01,148.96,148.965,375300002.0
2006-09-25 07:10:00,148.97,148.98,148.958,148.967,460399998.0
2006-09-25 07:15:00,148.957,148.994,148.954,148.989,444099999.0
2006-09-25 07:20:00,148.981,148.993,148.974,148.992,352200001.0
2006-09-25 07:25:00,148.994,149.044,148.994,149.004,284900001.0
2006-09-25 07:30:00,148.999,149.025,148.998,149.007,401900000.0
2006-09-25 07:35:00,149.003,149.016,148.983,148.991,394599998.0
2006-09-25 07:40:00,148.975,148.984,148.951,148.962,396899999.0
2006-09-25 07:45:00,148.954,148.975,148.921,148.948,369699995.0
2006-09-25 07:50:00,148.97,148.992,148.969,148.982,312799998.0
2006-09-25 07:55:00,148.975,148.988,148.948,148.981,339800004.0
2006-09-25 08:00:00,148.968,149.015,148.946,149.015,482899999.0
2006-09-25 08:05:00,149.022,149.023,148.972,148.985,610299997.0
2006-09-25 08:10:00,148.985,148.997,148.971,148.984,317099996.0
2006-09-25 08:15:00,148.985,149.005,148.967,148.973,306700002.0
2006-09-25 08:20:00,148.966,148.991,148.952,148.965,508900000.0
2006-09-25 08:25:00,148.967,149.033,148.967,149.026,375299997.0
2006-09-25 08:30:00,149.025,149.028,149.004,149.009,556700002.0
2006-09-25 08:35:00,148.99,148.99,148.923,148.952,503000007.0
2006-09-25 08:40:00,148.951,148.954,148.933,148.947,627099999.0
2006-09-25 08:45:00,148.945,148.958,148.907,148.92,393499997.0
2006-09-25 08:50:00,148.922,148.922,148.877,148.892,385900000.0
2006-09-25 08:55:00,148.89,148.892,148.851,148.858,538899998.0
2006-09-25 09:00:00,148.853,148.856,148.708,148.708,514199996.0
2006-09-25 09:05:00,148.703,148.704,148.639,148.675,547099998.0
2006-09-25 09:10:00,148.663,148.73,148.663,148.728,486799998.0
2006-09-25 09:15:00,148.73,148.738,148.705,148.717,457200001.0
2006-09-25 09:20:00,148.701,148.726,148.646,148.646,467099995.0
2006-09-25 09:25:00,148.65,148.65,148.601,148.62,510599999.0
2006-09-25 09:30:00,148.625,148.628,148.548,148.548,352899999.0
2006-09-25 09:35:00,148.547,148.607,148.547,148.607,473099994.0
2006-09-25 09:40:00,148.617,148.62,148.58,148.588,436700001.0
2006-09-25 09:45:00,148.592,148.621,148.565,148.612,464100000.0
2006-09-25 09:50:00,148.613,148.706,148.61,148.663,552899998.0
2006-09-25 09:55:00,148.644,148.644,148.601,148.613,480099999.0
2006-09-25 10:00:00,148.611,148.695,148.595,148.695,397100000.0
2006-09-25 10:05:00,148.708,148.749,148.707,148.745,361900003.0
2006-09-25 10:10:00,148.753,148.789,148.743,148.778,593699995.0
2006-09-25 10:15:00,148.773,148.794,148.762,148.779,618400001.0
2006-09-25 10:20:00,148.767,148.767,148.738,148.747,370200002.0
2006-09-25 10:25:00,148.754,148.776,148.708,148.737,529599997.0
2006-09-25 10:30:00,148.739,148.758,148.726,148.737,257899999.0
2006-09-25 10:35:00,148.737,148.762,148.727,148.76,294300001.0
2006-09-25 10:40:00,148.772,148.826,148.771,148.805,497700005.0
2006-09-25 10:45:00,148.809,148.828,148.789,148.81,644899997.0
2006-09-25 10:50:00,148.812,148.82,148.79,148.79,434000001.0
2006-09-25 10:55:00,148.783,148.783,148.746,148.746,562299998.0
2006-09-25 11:00:00,148.748,148.748,148.629,148.702,605600000.0
2006-09-25 11:05:00,148.713,148.763,148.702,148.731,373699996.0
2006-09-25 11:10:00,148.723,148.775,148.715,148.775,368500000.0
2006-09-25 11:15:00,148.787,148.846,148.78,148.819,607300010.0
2006-09-25 11:20:00,148.816,148.839,148.804,148.804,544099999.0
2006-09-25 11:25:00,148.808,148.876,148.8,148.864,479900000.0
2006-09-25 11:30:00,148.873,148.887,148.856,148.883,571099993.0
2006-09-25 11:35:00,148.89,148.94,148.89,148.903,547200004.0
2006-09-25 11:40:00,148.892,148.922,148.889,148.91,499799996.0
2006-09-25 11:45:00,148.903,148.925,148.893,148.921,518299999.0
2006-09-25 11:50:00,148.914,148.944,148.892,148.908,395299997.0
2006-09-25 11:55:00,148.903,148.951,148.891,148.951,481900001.0
2006-09-25 12:00:00,148.946,148.969,148.92,148.968,399099999.0
2006-09-25 12:05:00,148.96,149.008,148.956,148.985,630800002.0
2006-09-25 12:10:00,148.982,148.996,148.965,148.971,494599996.0
2006-09-25 12:15:00,148.965,149.011,148.965,149.003,455499997.0
2006-09-25 12:20:00,149.002,149.006,148.98,148.985,627999998.0
2006-09-25 12:25:00,148.979,149.058,148.979,149.043,353899999.0
2006-09-25 12:30:00,149.038,149.056,149.008,149.018,555200000.0
2006-09-25 12:35:00,149.019,149.036,149.0,149.0,419300001.0
2006-09-25 12:40:00,148.988,149.012,148.972,148.972,344999998.0
2006-09-25 12:45:00,148.982,148.982,148.89,148.895,566500001.0
2006-09-25 12:50:00,148.895,148.911,148.883,148.903,447799999.0
2006-09-25 12:55:00,148.903,148.926,148.887,148.919,529399999.0
2006-09-25 13:00:00,148.917,148.939,148.886,148.89,511999999.0
2006-09-25 13:05:00,148.88,148.903,148.876,148.898,301699997.0
2006-09-25 13:10:00,148.89,148.9,148.879,148.891,328900000.0
2006-09-25 13:15:00,148.892,148.91,148.882,148.887,470099994.0
2006-09-25 13:20:00,148.884,148.9,148.855,148.859,515100002.0
2006-09-25 13:25:00,148.848,148.873,148.843,148.866,380100002.0
2006-09-25 13:30:00,148.869,148.876,148.848,148.87,396799997.0
2006-09-25 13:35:00,148.853,148.884,148.849,148.875,358199997.0
2006-09-25 13:40:00,148.877,148.898,148.877,148.888,406899997.0
2006-09-25 13:45:00,148.881,148.903,148.881,148.902,210700000.0
2006-09-25 13:50:00,148.898,148.927,148.898,148.904,281999999.0
2006-09-25 13:55:00,148.901,148.912,148.867,148.867,322600001.0
2006-09-25 14:00:00,148.86,148.86,148.835,148.854,423300000.0
2006-09-25 14:05:00,148.863,148.866,148.794,148.794,407399998.0
2006-09-25 14:10:00,148.801,148.805,148.747,148.752,497099998.0
2006-09-25 14:15:00,148.752,148.77,148.744,148.747,533499999.0
2006-09-25 14:20:00,148.742,148.743,148.646,148.651,478199996.0
2006-09-25 14:25:00,148.657,148.724,148.657,148.724,398300001.0
2006-09-25 14:30:00,148.732,148.777,148.732,148.755,489500000.0
2006-09-25 14:35:00,148.747,148.77,148.735,148.753,534699996.0
2006-09-25 14:40:00,148.748,148.779,148.732,148.732,542799998.0
2006-09-25 14:45:00,148.743,148.743,148.707,148.722,461800001.0
2006-09-25 14:50:00,148.727,148.765,148.716,148.76,303000000.0
2006-09-25 14:55:00,148.756,148.773,148.737,148.764,515999998.0
2006-09-25 15:00:00,148.773,148.792,148.762,148.779,519599999.0
2006-09-25 15:05:00,148.772,148.775,148.746,148.749,428299997.0
2006-09-25 15:10:00,148.754,148.761,148.733,148.74,543900000.0
2006-09-25 15:15:00,148.724,148.744,148.706,148.73,503299999.0
2006-09-25 15:20:00,148.73,148.76,148.711,148.74,582399997.0
2006-09-25 15:25:00,148.747,148.76,148.723,148.735,586200010.0
2006-09-25 15:30:00,148.733,148.738,148.703,148.737,509799998.0
2006-09-25 15:35:00,148.734,148.773,148.726,148.77,492699999.0
2006-09-25 15:40:00,148.757,148.781,148.747,148.763,502299998.0
2006-09-25 15:45:00,148.765,148.779,148.734,148.752,524800000.0
2006-09-25 15:50:00,148.759,148.766,148.732,148.739,405799997.0
2006-09-25 15:55:00,148.743,148.749,148.686,148.692,423299999.0
2006-09-25 16:00:00,148.703,148.703,148.55,148.626,525700003.0
2006-09-25 16:05:00,148.627,148.781,148.544,148.781,485000002.0
2006-09-25 16:10:00,148.799,148.82,148.738,148.757,375099997.0
2006-09-25 16:15:00,148.757,148.76,148.687,148.699,448700003.0
2006-09-25 16:20:00,148.691,148.691,148.596,148.596,405100000.0
2006-09-25 16:25:00,148.595,148.597,148.55,148.55,455300002.0
2006-09-25 16:30:00,148.535,148.535,148.391,148.425,454900002.0
2006-09-25 16:35:00,148.433,148.451,148.399,148.436,384199998.0
2006-09-25 16:40:00,148.442,148.47,148.435,148.444,467799994.0
2006-09-25 16:45:00,148.457,148.482,148.44,148.47,289000000.0
2006-09-25 16:50:00,148.482,148.509,148.472,148.507,611699999.0
2006-09-25 16:55:00,148.507,148.507,148.387,148.387,544899997.0
2006-09-25 17:00:00,148.39,148.419,148.348,148.364,734600001.0
2006-09-25 17:05:00,148.361,148.392,148.344,148.353,406600000.0
2006-09-25 17:10:00,148.354,148.367,148.339,148.348,639499999.0
2006-09-25 17:15:00,148.338,148.383,148.333,148.355,502800000.0
2006-09-25 17:20:00,148.362,148.411,148.353,148.405,654299996.0
2006-09-25 17:25:00,148.394,148.394,148.319,148.324,479899999.0
2006-09-25 17:30:00,148.345,148.397,148.345,148.371,306200002.0
2006-09-25 17:35:00,148.366,148.368,148.329,148.345,410200004.0
2006-09-25 17:40:00,148.342,148.37,148.342,148.35,433700000.0
2006-09-25 17:45:00,148.348,148.349,148.292,148.311,436400002.0
2006-09-25 17:50:00,148.325,148.368,148.307,148.368,537199996.0
2006-09-25 17:55:00,148.357,148.406,148.348,148.404,296799997.0
2006-09-25 18:00:00,148.413,148.441,148.4,148.436,5832099993.0
2006-09-25 18:05:00,148.43,148.46,148.428,148.45,7557399997.0
2006-09-25 18:10:00,148.448,148.513,148.447,148.478,5352699990.0
2006-09-25 18:15:00,148.479,148.501,148.475,148.476,5600099995.0
2006-09-25 18:20:00,148.477,148.493,148.444,148.462,6083399982.0
2006-09-25 18:25:00,148.472,148.491,148.456,148.475,4573899984.0
2006-09-25 18:30:00,148.478,148.505,148.461,148.473,5989799992.0
2006-09-25 18:35:00,148.478,148.492,148.468,148.48,3335899988.0
2006-09-25 18:40:00,148.478,148.55,148.478,148.55,2816099998.0
2006-09-25 18:45:00,148.546,148.565,148.521,148.544,2095499991.0
2006-09-25 18:50:00,148.541,148.56,148.53,148.536,3947599998.0
2006-09-25 18:55:00,148.535,148.572,148.514,148.562,3627499988.0
2006-09-25 19:00:00,148.557,148.582,148.514,148.538,2090499999.0
2006-09-25 19:05:00,148.541,148.558,148.518,148.539,3793799989.0
2006-09-25 19:10:00,148.546,148.56,148.517,148.548,1429700005.0
2006-09-25 19:15:00,148.545,148.56,148.523,148.538,2330099991.0
2006-09-25 19:20:00,148.546,148.557,148.521,148.538,2792400004.0
2006-09-25 19:25:00,148.545,148.586,148.545,148.568,3277199987.0
2006-09-25 19:30:00,148.57,148.572,148.55,148.56,3697700002.0
2006-09-25 19:35:00,148.558,148.563,148.51,148.51,2607499998.0
2006-09-25 19:40:00,148.51,148.556,148.499,148.53,2477000000.0
2006-09-25 19:45:00,148.531,148.665,148.531,148.662,1847800004.0
2006-09-25 19:50:00,148.665,148.684,148.65,148.65,2148399989.0
2006-09-25 19:55:00,148.645,148.654,148.626,148.638,2512300001.0
2006-09-25 20:00:00,148.646,148.652,148.6,148.602,1489299996.0
2006-09-25 20:05:00,148.592,148.6,148.551,148.551,2698599992.0
2006-09-25 20:10:00,148.545,148.556,148.531,148.55,2865800001.0
2006-09-25 20:15:00,148.559,148.575,148.541,148.545,2151100003.0
2006-09-25 20:20:00,148.546,148.553,148.53,148.55,1806899988.0
2006-09-25 20:25:00,148.548,148.555,148.504,148.517,3498699993.0
2006-09-25 20:30:00,148.517,148.541,148.497,148.518,5419199984.0
2006-09-25 20:35:00,148.523,148.545,148.517,148.522,2844599997.0
2006-09-25 20:40:00,148.516,148.541,148.503,148.517,3314799995.0
2006-09-25 20:45:00,148.527,148.608,148.506,148.608,3046399997.0
2006-09-25 20:50:00,148.607,148.609,148.571,148.576,3057099995.0
2006-09-25 20:55:00,148.57,148.592,148.558,148.565,4642099989.0
2006-09-25 21:00:00,148.573,148.64,148.573,148.638,3897099992.0
2006-09-25 21:05:00,148.645,148.661,148.619,148.642,2127599991.0
2006-09-25 21:10:00,148.64,148.653,148.621,148.64,2255699988.0
2006-09-25 21:15:00,148.638,148.643,148.615,148.637,2797499998.0
2006-09-25 21:20:00,148.638,148.655,148.623,148.646,3779399990.0
2006-09-25 21:25:00,148.648,148.652,148.575,148.587,1471299999.0
2006-09-25 21:30:00,148.596,148.623,148.59,148.613,1296999999.0
2006-09-25 21:35:00,148.611,148.627,148.603,148.612,852899997.0
2006-09-25 21:40:00,148.609,148.625,148.603,148.618,1662299996.0
2006-09-25 21:45:00,148.618,148.619,148.577,148.597,1487700004.0
2006-09-25 21:50:00,148.604,148.604,148.575,148.588,468400001.0
2006-09-25 21:55:00,148.598,148.61,148.591,148.599,480300003.0
2006-09-25 22:00:00,148.598,148.598,148.579,148.591,1275599992.0
2006-09-25 22:05:00,148.585,148.596,148.57,148.596,602500004.0
2006-09-25 22:10:00,148.597,148.612,148.575,148.59,772999999.0
2006-09-25 22:15:00,148.587,148.595,148.567,148.574,695500000.0
2006-09-25 22:20:00,148.566,148.573,148.541,148.542,725099997.0
2006-09-25 22:25:00,148.536,148.545,148.509,148.516,1198800004.0
2006-09-25 22:30:00,148.518,148.61,148.513,148.61,912599998.0
2006-09-25 22:35:00,148.597,148.606,148.564,148.595,1322100002.0
2006-09-25 22:40:00,148.583,148.606,148.552,148.567,1130200001.0
2006-09-25 22:45:00,148.559,148.59,148.549,148.59,1059099996.0
2006-09-25 22:50:00,148.589,148.596,148.568,148.581,673800001.0
2006-09-25 22:55:00,148.568,148.607,148.567,148.587,666599993.0
2006-09-25 23:00:00,148.615,148.62,148.584,148.62,430299995.0
2006-09-25 23:05:00,148.626,148.641,148.593,148.633,447700005.0
2006-09-25 23:10:00,148.625,148.641,148.603,148.612,424299995.0
2006-09-25 23:15:00,148.605,148.613,148.563,148.57,250300000.0
2006-09-25 23:20:00,148.568,148.595,148.555,148.58,546599997.0
2006-09-25 23:25:00,148.58,148.619,148.569,148.601,520199995.0
2006-09-25 23:30:00,148.6,148.602,148.568,148.57,368999999.0
2006-09-25 23:35:00,148.572,148.575,148.545,148.567,605799994.0
2006-09-25 23:40:00,148.557,148.56,148.531,148.56,484600006.0
2006-09-25 23:45:00,148.556,148.561,148.538,148.546,438499999.0
2006-09-25 23:50:00,148.555,148.565,148.534,148.54,435499999.0
2006-09-25 23:55:00,148.54,148.553,148.531,148.55,400200001.0
2006-09-26 00:00:00,148.537,148.553,148.526,148.55,380500001.0
2006-09-26 00:05:00,148.55,148.555,148.525,148.55,444899998.0
2006-09-26 00:10:00,148.55,148.561,148.539,148.543,331899997.0
2006-09-26 00:15:00,148.542,148.542,148.475,148.475,561900000.0
2006-09-26 00:20:00,148.468,148.476,148.437,148.437,387400002.0
2006-09-26 00:25:00,148.45,148.477,148.449,148.46,403900000.0
2006-09-26 00:30:00,148.458,148.477,148.421,148.455,609499998.0
2006-09-26 00:35:00,148.455,148.486,148.45,148.478,462400000.0
2006-09-26 00:40:00,148.475,148.488,148.449,148.458,573799997.0
2006-09-26 00:45:00,148.461,148.474,148.445,148.451,433799999.0
2006-09-26 00:50:00,148.44,148.449,148.409,148.425,329300000.0
2006-09-26 00:55:00,148.414,148.475,148.414,148.445,568000001.0
2006-09-26 01:00:00,148.444,148.459,148.431,148.447,464900001.0
2006-09-26 01:05:00,148.443,148.571,148.443,148.565,416699999.0
2006-09-26 01:10:00,148.562,148.562,148.504,148.504,658000002.0
2006-09-26 01:15:00,148.518,148.559,148.514,148.558,551899998.0
2006-09-26 01:20:00,148.575,148.579,148.515,148.515,537300005.0
2006-09-26 01:25:00,148.527,148.537,148.5,148.504,480500000.0
2006-09-26 01:30:00,148.5,148.511,148.47,148.478,592499997.0
2006-09-26 01:35:00,148.475,148.475,148.417,148.42,405400000.0
2006-09-26 01:40:00,148.417,148.434,148.377,148.377,614199994.0
2006-09-26 01:45:00,148.37,148.413,148.351,148.367,387399998.0
2006-09-26 01:50:00,148.357,148.483,148.357,148.459,429900000.0
2006-09-26 01:55:00,148.47,148.492,148.436,148.444,578099998.0
2006-09-26 02:00:00,148.444,148.47,148.435,148.45,477000000.0
2006-09-26 02:05:00,148.444,148.547,148.443,148.541,485800003.0
2006-09-26 02:10:00,148.538,148.546,148.515,148.531,375599998.0
2006-09-26 02:15:00,148.547,148.555,148.496,148.5,345500000.0
2006-09-26 02:20:00,148.501,148.52,148.47,148.499,464100000.0
2006-09-26 02:25:00,148.51,148.531,148.494,148.494,455399996.0
2006-09-26 02:30:00,148.49,148.515,148.465,148.515,394599997.0
2006-09-26 02:35:00,148.513,148.519,148.495,148.495,303900000.0
2006-09-26 02:40:00,148.491,148.511,148.488,148.489,381199996.0
2006-09-26 02:45:00,148.493,148.508,148.471,148.5,325699996.0
2006-09-26 02:50:00,148.489,148.489,148.4,148.41,447599999.0
2006-09-26 02:55:00,148.416,148.462,148.407,148.444,566200003.0
2006-09-26 03:00:00,148.438,148.448,148.342,148.347,514400000.0
2006-09-26 03:05:00,148.328,148.399,148.326,148.395,531199997.0
2006-09-26 03:10:00,148.396,148.431,148.39,148.4,358000003.0
2006-09-26 03:15:00,148.397,148.411,148.38,148.406,680899999.0
2006-09-26 03:20:00,148.393,148.401,148.374,148.375,464700002.0
2006-09-26 03:25:00,148.37,148.375,148.32,148.35,575200004.0
2006-09-26 03:30:00,148.35,148.389,148.345,148.345,403599996.0
2006-09-26 03:35:00,148.343,148.349,148.33,148.343,315000001.0
2006-09-26 03:40:00,148.344,148.36,148.337,148.36,373699996.0
2006-09-26 03:45:00,148.368,148.38,148.344,148.366,288199999.0
2006-09-26 03:50:00,148.364,148.364,148.282,148.288,458900002.0
2006-09-26 03:55:00,148.278,148.302,148.273,148.295,306199996.0
2006-09-26 04:00:00,148.298,148.324,148.293,148.314,292699999.0
2006-09-26 04:05:00,148.308,148.33,148.299,148.325,607199998.0
2006-09-26 04:10:00,148.328,148.339,148.312,148.338,298300001.0
2006-09-26 04:15:00,148.343,148.359,148.32,148.349,564899997.0
2006-09-26 04:20:00,148.352,148.352,148.287,148.287,314699998.0
2006-09-26 04:25:00,148.288,148.328,148.261,148.324,470700001.0
2006-09-26 04:30:00,148.33,148.336,148.31,148.325,525600000.0
2006-09-26 04:35:00,148.325,148.355,148.312,148.344,323499999.0
2006-09-26 04:40:00,148.352,148.37,148.326,148.341,282799999.0
2006-09-26 04:45:00,148.35,148.377,148.339,148.377,456800002.0
2006-09-26 04:50:00,148.376,148.38,148.342,148.349,417799999.0
2006-09-26 04:55:00,148.347,148.381,148.347,148.372,419899995.0
2006-09-26 05:00:00,148.37,148.426,148.363,148.422,408400004.0
2006-09-26 05:05:00,148.421,148.44,148.406,148.415,294700001.0
2006-09-26 05:10:00,148.405,148.421,148.372,148.381,492299997.0
2006-09-26 05:15:00,148.413,148.426,148.388,148.426,411999998.0
2006-09-26 05:20:00,148.438,148.518,148.412,148.518,461399995.0
2006-09-26 05:25:00,148.533,148.547,148.516,148.542,397300003.0
2006-09-26 05:30:00,148.53,148.539,148.522,148.524,258699996.0
2006-09-26 05:35:00,148.505,148.505,148.476,148.496,149000000.0
2006-09-26 05:40:00,148.5,148.505,148.471,148.48,479499989.0
2006-09-26 05:45:00,148.478,148.5,148.449,148.449,556499994.0
2006-09-26 05:50:00,148.452,148.456,148.434,148.438,416200001.0
2006-09-26 05:55:00,148.44,148.465,148.433,148.46,468200005.0
2006-09-26 06:00:00,148.45,148.475,148.443,148.475,470700001.0
2006-09-26 06:05:00,148.483,148.488,148.463,148.472,429799997.0
2006-09-26 06:10:00,148.469,148.518,148.469,148.509,467799999.0
2006-09-26 06:15:00,148.516,148.524,148.496,148.507,370300002.0
2006-09-26 06:20:00,148.512,148.542,148.506,148.537,501200000.0
2006-09-26 06:25:00,148.542,148.548,148.528,148.534,484599995.0
2006-09-26 06:30:00,148.528,148.534,148.516,148.532,240899998.0
2006-09-26 06:35:00,148.527,148.545,148.516,148.536,228000001.0
2006-09-26 06:40:00,148.521,148.531,148.481,148.482,485899995.0
2006-09-26 06:45:00,148.486,148.488,148.46,148.467,428900000.0
2006-09-26 06:50:00,148.469,148.478,148.44,148.471,417100001.0
2006-09-26 06:55:00,148.475,148.484,148.457,148.47,720900003.0
2006-09-26 07:00:00,148.476,148.5,148.462,148.5,418200000.0
2006-09-26 07:05:00,148.495,148.527,148.495,148.525,420799997.0
2006-09-26 07:10:00,148.522,148.548,148.515,148.546,560899998.0
2006-09-26 07:15:00,148.542,148.547,148.519,148.529,445499997.0
2006-09-26 07:20:00,148.522,148.557,148.521,148.555,405599996.0
2006-09-26 07:25:00,148.541,148.574,148.54,148.549,455599997.0
2006-09-26 07:30:00,148.545,148.562,148.535,148.552,322200000.0
2006-09-26 07:35:00,148.55,148.565,148.535,148.542,390199999.0
2006-09-26 07:40:00,148.538,148.559,148.53,148.538,554599999.0
2006-09-26 07:45:00,148.535,148.596,148.53,148.595,577500005.0
2006-09-26 07:50:00,148.61,148.637,148.586,148.59,321500000.0
2006-09-26 07:55:00,148.592,148.621,148.589,148.621,470100001.0
2006-09-26 08:00:00,148.622,148.623,148.546,148.565,507699999.0
2006-09-26 08:05:00,148.568,148.62,148.564,148.583,368199999.0
2006-09-26 08:10:00,148.596,148.608,148.499,148.507,463099997.0
2006-09-26 08:15:00,148.498,148.506,148.421,148.503,587600001.0
2006-09-26 08:20:00,148.514,148.529,148.486,148.529,617100001.0
2006-09-26 08:25:00,148.529,148.539,148.511,148.514,671600008.0
2006-09-26 08:30:00,148.506,148.527,148.485,148.493,530000001.0
2006-09-26 08:35:00,148.488,148.499,148.356,148.366,436199996.0
2006-09-26 08:40:00,148.383,148.428,148.363,148.394,541899995.0
2006-09-26 08:45:00,148.405,148.452,148.394,148.442,544199995.0
2006-09-26 08:50:00,148.445,148.448,148.341,148.371,589699999.0
2006-09-26 08:55:00,148.367,148.367,148.257,148.257,502400000.0
2006-09-26 09:00:00,148.22,148.223,148.153,148.201,463200002.0
2006-09-26 09:05:00,148.198,148.214,148.125,148.17,608000008.0
2006-09-26 09:10:00,148.156,148.225,148.156,148.203,409899999.0
2006-09-26 09:15:00,148.19,148.19,148.144,148.161,576900000.0
2006-09-26 09:20:00,148.152,148.207,148.149,148.205,556699993.0
2006-09-26 09:25:00,148.208,148.24,148.208,148.229,506600001.0
2006-09-26 09:30:00,148.206,148.231,148.193,148.193,497399998.0
2006-09-26 09:35:00,148.188,148.239,148.167,148.17,381299996.0
2006-09-26 09:40:00,148.179,148.231,148.176,148.217,345000001.0
2006-09-26 09:45:00,148.221,148.266,148.21,148.255,381599997.0
2006-09-26 09:50:00,148.246,148.267,148.219,148.234,519300003.0
2006-09-26 09:55:00,148.235,148.314,148.225,148.302,445800004.0
2006-09-26 10:00:00,148.333,148.449,148.333,148.352,379499997.0
2006-09-26 10:05:00,148.327,148.432,148.327,148.415,354599999.0
2006-09-26 10:10:00,148.416,148.416,148.271,148.271,470599999.0
2006-09-26 10:15:00,148.254,148.282,148.24,148.253,463500001.0
2006-09-26 10:20:00,148.241,148.308,148.229,148.284,621500001.0
2006-09-26 10:25:00,148.287,148.302,148.238,148.26,417899995.0
2006-09-26 10:30:00,148.25,148.27,148.206,148.27,562100002.0
2006-09-26 10:35:00,148.275,148.313,148.263,148.297,500299999.0
2006-09-26 10:40:00,148.298,148.315,148.263,148.264,586699992.0
2006-09-26 10:45:00,148.265,148.265,148.179,148.187,450999999.0
2006-09-26 10:50:00,148.193,148.22,148.187,148.198,618399999.0
2006-09-26 10:55:00,148.203,148.277,148.195,148.233,348100001.0
2006-09-26 11:00:00,148.227,148.227,148.15,148.17,453099999.0
2006-09-26 11:05:00,148.183,148.228,148.17,148.213,332799999.0
2006-09-26 11:10:00,148.196,148.196,148.119,148.148,398699999.0
2006-09-26 11:15:00,148.143,148.175,148.132,148.142,400199999.0
2006-09-26 11:20:00,148.128,148.175,148.128,148.142,578999990.0
2006-09-26 11:25:00,148.136,148.149,148.096,148.137,560399994.0
2006-09-26 11:30:00,148.131,148.131,148.082,148.083,498100000.0
2006-09-26 11:35:00,148.085,148.088,148.039,148.064,543200003.0
2006-09-26 11:40:00,148.056,148.091,148.004,148.01,405799999.0
2006-09-26 11:45:00,148.006,148.008,147.915,147.955,553199998.0
2006-09-26 11:50:00,147.947,147.974,147.872,147.875,457399997.0
2006-09-26 11:55:00,147.894,147.978,147.877,147.888,390899997.0
2006-09-26 12:00:00,147.879,147.907,147.839,147.853,550499995.0
2006-09-26 12:05:00,147.853,147.871,147.805,147.818,666399995.0
2006-09-26 12:10:00,147.821,147.839,147.807,147.836,526899997.0
2006-09-26 12:15:00,147.836,147.865,147.829,147.863,466600001.0
2006-09-26 12:20:00,147.855,147.897,147.838,147.886,373399997.0
2006-09-26 12:25:00,147.897,147.904,147.837,147.837,397400000.0
2006-09-26 12:30:00,147.834,147.932,147.834,147.911,514900001.0
2006-09-26 12:35:00,147.911,147.921,147.9,147.912,305100000.0
2006-09-26 12:40:00,147.911,147.924,147.889,147.893,600600005.0
2006-09-26 12:45:00,147.888,147.888,147.786,147.8,438999995.0
2006-09-26 12:50:00,147.802,147.874,147.793,147.874,529599999.0
2006-09-26 12:55:00,147.877,147.877,147.832,147.842,507399997.0
2006-09-26 13:00:00,147.848,147.878,147.841,147.878,488499996.0
2006-09-26 13:05:00,147.863,147.891,147.85,147.859,324199999.0
2006-09-26 13:10:00,147.843,147.852,147.808,147.837,620100000.0
2006-09-26 13:15:00,147.836,147.855,147.836,147.846,334400002.0
2006-09-26 13:20:00,147.86,147.866,147.83,147.845,453499999.0
2006-09-26 13:25:00,147.838,147.87,147.819,147.844,463600002.0
2006-09-26 13:30:00,147.851,147.875,147.833,147.846,336500000.0
2006-09-26 13:35:00,147.84,147.85,147.804,147.812,521599998.0
2006-09-26 13:40:00,147.813,147.824,147.705,147.708,326699997.0
2006-09-26 13:45:00,147.707,147.733,147.699,147.724,449100003.0
2006-09-26 13:50:00,147.706,147.762,147.706,147.745,373900003.0
2006-09-26 13:55:00,147.743,147.803,147.741,147.803,475800003.0
2006-09-26 14:00:00,147.808,147.855,147.791,147.855,411599993.0
2006-09-26 14:05:00,147.875,147.888,147.85,147.888,482999998.0
2006-09-26 14:10:00,147.892,147.906,147.798,147.802,468799999.0
2006-09-26 14:15:00,147.797,147.85,147.797,147.831,435500001.0
2006-09-26 14:20:00,147.814,147.852,147.776,147.852,400300005.0
2006-09-26 14:25:00,147.851,147.862,147.825,147.84,430600000.0
2006-09-26 14:30:00,147.841,147.891,147.835,147.835,415000001.0
2006-09-26 14:35:00,147.83,147.843,147.805,147.82,521900002.0
2006-09-26 14:40:00,147.818,147.884,147.809,147.884,537100001.0
2006-09-26 14:45:00,147.885,147.895,147.854,147.854,507599998.0
2006-09-26 14:50:00,147.853,147.857,147.812,147.839,653300007.0
2006-09-26 14:55:00,147.833,147.893,147.833,147.869,414000001.0
2006-09-26 15:00:00,147.88,147.888,147.834,147.845,402099999.0
2006-09-26 15:05:00,147.84,147.867,147.831,147.855,474900004.0
2006-09-26 15:10:00,147.856,147.864,147.843,147.858,639299998.0
2006-09-26 15:15:00,147.845,147.861,147.832,147.859,419799998.0
2006-09-26 15:20:00,147.86,147.919,147.857,147.909,395600001.0
2006-09-26 15:25:00,147.908,147.932,147.904,147.914,462599998.0
2006-09-26 15:30:00,147.906,147.921,147.893,147.92,660900001.0
2006-09-26 15:35:00,147.921,147.988,147.905,147.924,517300002.0
2006-09-26 15:40:00,147.927,147.973,147.911,147.932,534100000.0
2006-09-26 15:45:00,147.925,147.925,147.883,147.906,290099999.0
2006-09-26 15:50:00,147.919,147.948,147.908,147.938,316299999.0
2006-09-26 15:55:00,147.948,147.964,147.901,147.939,599999992.0
2006-09-26 16:00:00,147.9,147.944,147.833,147.833,421799997.0
2006-09-26 16:05:00,147.845,147.902,147.828,147.85,495300002.0
2006-09-26 16:10:00,147.845,148.065,147.835,148.065,409499998.0
2006-09-26 16:15:00,148.058,148.087,148.047,148.076,537900002.0
2006-09-26 16:20:00,148.076,148.107,148.061,148.086,551500000.0
2006-09-26 16:25:00,148.106,148.183,148.106,148.177,349399999.0
2006-09-26 16:30:00,148.18,148.256,148.17,148.236,557800002.0
2006-09-26 16:35:00,148.251,148.342,148.251,148.339,528000002.0
2006-09-26 16:40:00,148.336,148.337,148.287,148.294,566000000.0
2006-09-26 16:45:00,148.314,148.389,148.314,148.372,447299998.0
2006-09-26 16:50:00,148.38,148.381,148.316,148.355,502399997.0
2006-09-26 16:55:00,148.358,148.382,148.315,148.315,477099999.0
2006-09-26 17:00:00,148.311,148.389,148.302,148.38,561100003.0
2006-09-26 17:05:00,148.359,148.387,148.347,148.387,435200004.0
2006-09-26 17:10:00,148.374,148.416,148.355,148.416,440000001.0
2006-09-26 17:15:00,148.414,148.467,148.409,148.412,541500000.0
2006-09-26 17:20:00,148.414,148.429,148.388,148.39,426599998.0
2006-09-26 17:25:00,148.393,148.41,148.38,148.401,359199995.0
2006-09-26 17:30:00,148.407,148.437,148.406,148.436,440000000.0
2006-09-26 17:35:00,148.44,148.44,148.408,148.421,442099997.0
2006-09-26 17:40:00,148.406,148.435,148.403,148.425,393200001.0
2006-09-26 17:45:00,148.421,148.463,148.417,148.463,270499999.0
2006-09-26 17:50:00,148.457,148.611,148.456,148.594,569999998.0
2006-09-26 17:55:00,148.582,148.608,148.553,148.606,264499999.0
2006-09-26 18:00:00,148.607,148.611,148.56,148.585,6015900012.0
2006-09-26 18:05:00,148.581,148.631,148.577,148.585,6987700012.0
2006-09-26 18:10:00,148.604,148.747,148.604,148.725,5219200005.0
2006-09-26 18:15:00,148.722,148.722,148.654,148.672,5391699976.0
2006-09-26 18:20:00,148.673,148.676,148.63,148.645,6471799973.0
2006-09-26 18:25:00,148.652,148.666,148.613,148.663,4399499994.0
2006-09-26 18:30:00,148.656,148.674,148.604,148.624,5204299988.0
2006-09-26 18:35:00,148.638,148.658,148.56,148.563,3095299982.0
2006-09-26 18:40:00,148.554,148.622,148.554,148.622,2890300001.0
2006-09-26 18:45:00,148.619,148.659,148.601,148.652,2184200015.0
2006-09-26 18:50:00,148.65,148.717,148.643,148.693,4080999999.0
2006-09-26 18:55:00,148.697,148.721,148.683,148.694,3439999981.0
2006-09-26 19:00:00,148.686,148.718,148.666,148.69,2096899978.0
2006-09-26 19:05:00,148.692,148.692,148.647,148.651,4044099997.0
2006-09-26 19:10:00,148.658,148.667,148.624,148.663,1298200002.0
2006-09-26 19:15:00,148.662,148.679,148.648,148.662,2508800010.0
2006-09-26 19:20:00,148.664,148.685,148.633,148.677,2726699992.0
2006-09-26 19:25:00,148.675,148.682,148.63,148.639,3282500002.0
2006-09-26 19:30:00,148.64,148.661,148.613,148.613,3256099990.0
2006-09-26 19:35:00,148.615,148.642,148.612,148.625,2400799993.0
2006-09-26 19:40:00,148.632,148.639,148.605,148.611,2132100008.0
2006-09-26 19:45:00,148.615,148.642,148.609,148.614,1779500009.0
2006-09-26 19:50:00,148.613,148.62,148.585,148.598,1748499998.0
2006-09-26 19:55:00,148.599,148.635,148.582,148.615,2389799992.0
2006-09-26 20:00:00,148.623,148.638,148.609,148.619,1578500007.0
2006-09-26 20:05:00,148.615,148.639,148.606,148.639,2420700001.0
2006-09-26 20:10:00,148.642,148.661,148.61,148.643,2554700005.0
2006-09-26 20:15:00,148.639,148.651,148.614,148.626,2249300006.0
2006-09-26 20:20:00,148.636,148.704,148.631,148.671,1886800001.0
2006-09-26 20:25:00,148.668,148.68,148.652,148.666,3787200004.0
2006-09-26 20:30:00,148.659,148.704,148.649,148.687,5324199984.0
2006-09-26 20:35:00,148.686,148.695,148.631,148.673,3007999997.0
2006-09-26 20:40:00,148.662,148.681,148.618,148.648,3020999991.0
2006-09-26 20:45:00,148.653,148.653,148.613,148.625,3191199986.0
2006-09-26 20:50:00,148.624,148.637,148.593,148.63,2839499995.0
2006-09-26 20:55:00,148.627,148.668,148.589,148.667,4914900004.0
2006-09-26 21:00:00,148.673,148.673,148.601,148.608,4204400007.0
2006-09-26 21:05:00,148.615,148.635,148.584,148.591,2137099991.0
2006-09-26 21:10:00,148.591,148.628,148.589,148.621,2268199997.0
2006-09-26 21:15:00,148.617,148.621,148.584,148.592,2928599997.0
2006-09-26 21:20:00,148.6,148.65,148.589,148.638,4023999982.0
2006-09-26 21:25:00,148.643,148.688,148.613,148.674,1510699993.0
2006-09-26 21:30:00,148.672,148.687,148.661,148.67,1552100000.0
2006-09-26 21:35:00,148.667,148.686,148.642,148.686,914899998.0
2006-09-26 21:40:00,148.676,148.686,148.65,148.658,1518799996.0
2006-09-26 21:45:00,148.66,148.695,148.647,148.66,1343999995.0
2006-09-26 21:50:00,148.669,148.682,148.643,148.645,676299990.0
2006-09-26 21:55:00,148.648,148.671,148.633,148.633,378100003.0
2006-09-26 22:00:00,148.631,148.648,148.613,148.629,1375999997.0
2006-09-26 22:05:00,148.625,148.657,148.618,148.657,566500001.0
2006-09-26 22:10:00,148.658,148.663,148.634,148.645,780700004.0
2006-09-26 22:15:00,148.642,148.642,148.597,148.607,518799999.0
2006-09-26 22:20:00,148.608,148.608,148.561,148.588,828699991.0
2006-09-26 22:25:00,148.59,148.607,148.568,148.58,1381599993.0
2006-09-26 22:30:00,148.582,148.596,148.55,148.567,951499995.0
2006-09-26 22:35:00,148.563,148.58,148.558,148.574,1201699989.0
2006-09-26 22:40:00,148.575,148.597,148.559,148.569,1275899995.0
2006-09-26 22:45:00,148.57,148.592,148.547,148.58,1137299993.0
2006-09-26 22:50:00,148.575,148.584,148.559,148.575,819800003.0
2006-09-26 22:55:00,148.577,148.6,148.549,148.555,725999996.0
2006-09-26 23:00:00,148.573,148.573,148.493,148.5,485400000.0
2006-09-26 23:05:00,148.498,148.502,148.468,148.489,392000002.0
2006-09-26 23:10:00,148.49,148.524,148.472,148.519,337600001.0
2006-09-26 23:15:00,148.521,148.543,148.492,148.543,325200001.0
2006-09-26 23:20:00,148.542,148.542,148.512,148.525,339699999.0
2006-09-26 23:25:00,148.527,148.567,148.519,148.535,456399997.0
2006-09-26 23:30:00,148.527,148.527,148.494,148.497,352600002.0
2006-09-26 23:35:00,148.498,148.52,148.482,148.493,427099996.0
2006-09-26 23:40:00,148.499,148.501,148.455,148.489,458300001.0
2006-09-26 23:45:00,148.487,148.488,148.47,148.47,466799998.0
2006-09-26 23:50:00,148.483,148.511,148.48,148.496,373800002.0
2006-09-26 23:55:00,148.5,148.528,148.489,148.518,445500003.0
2006-09-27 00:00:00,148.511,148.548,148.511,148.548,430099995.0
2006-09-27 00:05:00,148.552,148.564,148.54,148.558,663300004.0
2006-09-27 00:10:00,148.558,148.577,148.555,148.564,313999997.0
2006-09-27 00:15:00,148.575,148.579,148.55,148.56,630800002.0
2006-09-27 00:20:00,148.558,148.57,148.535,148.535,393399997.0
2006-09-27 00:25:00,148.552,148.588,148.552,148.571,363099995.0
2006-09-27 00:30:00,148.573,148.588,148.561,148.563,400699998.0
2006-09-27 00:35:00,148.563,148.612,148.551,148.612,436100002.0
2006-09-27 00:40:00,148.608,148.624,148.588,148.607,445899999.0
2006-09-27 00:45:00,148.614,148.633,148.608,148.613,321200003.0
2006-09-27 00:50:00,148.607,148.638,148.607,148.63,469800001.0
2006-09-27 00:55:00,148.607,148.631,148.595,148.595,404299998.0
2006-09-27 01:00:00,148.595,148.603,148.542,148.549,429900003.0
2006-09-27 01:05:00,148.547,148.568,148.533,148.568,458899996.0
2006-09-27 01:10:00,148.563,148.563,148.476,148.488,539199996.0
2006-09-27 01:15:00,148.482,148.509,148.475,148.502,554199999.0
2006-09-27 01:20:00,148.513,148.516,148.45,148.45,327899998.0
2006-09-27 01:25:00,148.44,148.526,148.43,148.515,509800000.0
2006-09-27 01:30:00,148.517,148.517,148.479,148.508,486099997.0
2006-09-27 01:35:00,148.512,148.531,148.491,148.491,680100005.0
2006-09-27 01:40:00,148.493,148.567,148.491,148.56,526399999.0
2006-09-27 01:45:00,148.558,148.61,148.556,148.602,322099998.0
2006-09-27 01:50:00,148.602,148.612,148.555,148.566,494199996.0
2006-09-27 01:55:00,148.594,148.611,148.573,148.594,307600002.0
2006-09-27 02:00:00,148.602,148.619,148.566,148.588,495699999.0
2006-09-27 02:05:00,148.585,148.61,148.569,148.571,406200002.0
2006-09-27 02:10:00,148.57,148.605,148.555,148.6,409999997.0
2006-09-27 02:15:00,148.607,148.611,148.56,148.561,413700002.0
2006-09-27 02:20:00,148.57,148.599,148.566,148.596,512600002.0
2006-09-27 02:25:00,148.581,148.582,148.535,148.545,404299999.0
2006-09-27 02:30:00,148.538,148.555,148.53,148.552,442900001.0
2006-09-27 02:35:00,148.555,148.571,148.542,148.571,400099997.0
2006-09-27 02:40:00,148.578,148.609,148.563,148.606,464800002.0
2006-09-27 02:45:00,148.605,148.609,148.567,148.594,432299998.0
2006-09-27 02:50:00,148.598,148.601,148.534,148.572,562700005.0
2006-09-27 02:55:00,148.599,148.607,148.499,148.505,530899994.0
2006-09-27 03:00:00,148.495,148.502,148.453,148.453,372500001.0
2006-09-27 03:05:00,148.438,148.479,148.436,148.461,550800005.0
2006-09-27 03:10:00,148.46,148.519,148.452,148.511,476500003.0
2006-09-27 03:15:00,148.517,148.524,148.478,148.487,822900000.0
2006-09-27 03:20:00,148.476,148.476,148.426,148.454,454700001.0
2006-09-27 03:25:00,148.451,148.461,148.425,148.435,323399997.0
2006-09-27 03:30:00,148.405,148.449,148.405,148.441,393900002.0
2006-09-27 03:35:00,148.437,148.461,148.39,148.405,397600010.0
2006-09-27 03:40:00,148.408,148.411,148.374,148.397,357999999.0
2006-09-27 03:45:00,148.396,148.478,148.381,148.458,591800004.0
2006-09-27 03:50:00,148.459,148.49,148.451,148.456,408799997.0
2006-09-27 03:55:00,148.457,148.471,148.445,148.447,436400002.0
2006-09-27 04:00:00,148.443,148.462,148.433,148.46,474100001.0
2006-09-27 04:05:00,148.45,148.469,148.433,148.46,411000001.0
2006-09-27 04:10:00,148.455,148.478,148.455,148.478,336600001.0
2006-09-27 04:15:00,148.487,148.537,148.484,148.529,518899998.0
2006-09-27 04:20:00,148.539,148.549,148.523,148.535,494000004.0
2006-09-27 04:25:00,148.52,148.541,148.51,148.511,435000002.0
2006-09-27 04:30:00,148.518,148.529,148.491,148.499,374899995.0
2006-09-27 04:35:00,148.493,148.527,148.491,148.506,454799998.0
2006-09-27 04:40:00,148.52,148.529,148.497,148.507,334900000.0
2006-09-27 04:45:00,148.508,148.508,148.484,148.5,438400002.0
2006-09-27 04:50:00,148.52,148.525,148.489,148.496,333099996.0
2006-09-27 04:55:00,148.499,148.524,148.48,148.519,527799992.0
2006-09-27 05:00:00,148.517,148.534,148.499,148.527,388699998.0
2006-09-27 05:05:00,148.521,148.562,148.521,148.556,543000008.0
2006-09-27 05:10:00,148.549,148.549,148.526,148.536,429299997.0
2006-09-27 05:15:00,148.543,148.545,148.517,148.53,511099993.0
2006-09-27 05:20:00,148.535,148.575,148.504,148.572,393900003.0
2006-09-27 05:25:00,148.572,148.576,148.539,148.561,337099998.0
2006-09-27 05:30:00,148.56,148.571,148.545,148.547,615899999.0
2006-09-27 05:35:00,148.557,148.568,148.542,148.554,281299998.0
2006-09-27 05:40:00,148.552,148.588,148.55,148.587,369500003.0
2006-09-27 05:45:00,148.586,148.608,148.578,148.582,338299999.0
2006-09-27 05:50:00,148.582,148.595,148.57,148.578,398099997.0
2006-09-27 05:55:00,148.58,148.597,148.556,148.59,393599998.0
2006-09-27 06:00:00,148.58,148.622,148.58,148.622,566100001.0
2006-09-27 06:05:00,148.635,148.635,148.584,148.597,525399996.0
2006-09-27 06:10:00,148.598,148.617,148.593,148.595,274300000.0
2006-09-27 06:15:00,148.619,148.649,148.611,148.637,441399996.0
2006-09-27 06:20:00,148.631,148.653,148.624,148.653,356200002.0
2006-09-27 06:25:00,148.668,148.692,148.643,148.664,262600001.0
2006-09-27 06:30:00,148.659,148.673,148.638,148.653,624399996.0
2006-09-27 06:35:00,148.646,148.646,148.616,148.636,275500005.0
2006-09-27 06:40:00,148.64,148.665,148.635,148.641,334899998.0
2006-09-27 06:45:00,148.639,148.639,148.583,148.586,244600001.0
2006-09-27 06:50:00,148.589,148.616,148.583,148.604,424100001.0
2006-09-27 06:55:00,148.623,148.627,148.607,148.627,512600002.0
2006-09-27 07:00:00,148.622,148.622,148.591,148.606,538700003.0
2006-09-27 07:05:00,148.588,148.607,148.586,148.607,424100000.0
2006-09-27 07:10:00,148.612,148.612,148.588,148.6,537800001.0
2006-09-27 07:15:00,148.593,148.616,148.593,148.607,421000002.0
2006-09-27 07:20:00,148.601,148.612,148.561,148.595,327600003.0
2006-09-27 07:25:00,148.582,148.582,148.555,148.56,394299999.0
2006-09-27 07:30:00,148.558,148.563,148.512,148.537,301100003.0
2006-09-27 07:35:00,148.527,148.538,148.495,148.509,483099999.0
2006-09-27 07:40:00,148.504,148.511,148.485,148.505,476900001.0
2006-09-27 07:45:00,148.501,148.525,148.483,148.525,420899999.0
2006-09-27 07:50:00,148.52,148.52,148.487,148.49,379000001.0
2006-09-27 07:55:00,148.474,148.485,148.458,148.483,487799998.0
2006-09-27 08:00:00,148.487,148.507,148.451,148.464,392900001.0
2006-09-27 08:05:00,148.468,148.494,148.425,148.425,447799999.0
2006-09-27 08:10:00,148.413,148.435,148.357,148.362,398699999.0
2006-09-27 08:15:00,148.355,148.423,148.35,148.397,443000000.0
2006-09-27 08:20:00,148.406,148.412,148.255,148.297,409400000.0
2006-09-27 08:25:00,148.296,148.327,148.284,148.308,574899998.0
2006-09-27 08:30:00,148.311,148.377,148.305,148.375,510799997.0
2006-09-27 08:35:00,148.381,148.382,148.336,148.382,513499998.0
2006-09-27 08:40:00,148.382,148.388,148.299,148.323,625399995.0
2006-09-27 08:45:00,148.32,148.359,148.305,148.356,544999999.0
2006-09-27 08:50:00,148.366,148.375,148.352,148.375,604300001.0
2006-09-27 08:55:00,148.38,148.388,148.354,148.382,518500004.0
2006-09-27 09:00:00,148.392,148.424,148.392,148.409,454900004.0
2006-09-27 09:05:00,148.405,148.445,148.397,148.43,383999999.0
2006-09-27 09:10:00,148.41,148.452,148.405,148.41,405300002.0
2006-09-27 09:15:00,148.406,148.418,148.361,148.37,358900000.0
2006-09-27 09:20:00,148.366,148.413,148.356,148.363,477600000.0
2006-09-27 09:25:00,148.362,148.418,148.362,148.413,584700001.0
2006-09-27 09:30:00,148.404,148.411,148.38,148.411,440900008.0
2006-09-27 09:35:00,148.417,148.441,148.402,148.403,554900002.0
2006-09-27 09:40:00,148.407,148.434,148.397,148.417,520200000.0
2006-09-27 09:45:00,148.412,148.542,148.409,148.542,457900004.0
2006-09-27 09:50:00,148.562,148.655,148.55,148.649,450000002.0
2006-09-27 09:55:00,148.638,148.702,148.631,148.669,415999998.0
2006-09-27 10:00:00,148.663,148.717,148.663,148.711,409800004.0
2006-09-27 10:05:00,148.708,148.769,148.707,148.747,507399999.0
2006-09-27 10:10:00,148.749,148.752,148.71,148.73,514199999.0
2006-09-27 10:15:00,148.728,148.734,148.68,148.702,630200003.0
2006-09-27 10:20:00,148.697,148.718,148.68,148.685,681800005.0
2006-09-27 10:25:00,148.678,148.719,148.671,148.7,418799995.0
2006-09-27 10:30:00,148.693,148.709,148.674,148.69,618600006.0
2006-09-27 10:35:00,148.694,148.701,148.612,148.623,604200005.0
2006-09-27 10:40:00,148.608,148.64,148.581,148.628,543600003.0
2006-09-27 10:45:00,148.623,148.623,148.55,148.558,339099998.0
2006-09-27 10:50:00,148.56,148.597,148.56,148.583,652999998.0
2006-09-27 10:55:00,148.587,148.627,148.57,148.618,445499996.0
2006-09-27 11:00:00,148.614,148.642,148.574,148.62,415400000.0
2006-09-27 11:05:00,148.623,148.646,148.609,148.633,437799999.0
2006-09-27 11:10:00,148.639,148.7,148.623,148.7,424899999.0
2006-09-27 11:15:00,148.698,148.828,148.683,148.828,485100002.0
2006-09-27 11:20:00,148.833,148.923,148.833,148.882,498199999.0
2006-09-27 11:25:00,148.877,148.891,148.825,148.843,416499998.0
2006-09-27 11:30:00,148.842,148.852,148.774,148.786,551400001.0
2006-09-27 11:35:00,148.787,148.803,148.771,148.803,582300000.0
2006-09-27 11:40:00,148.8,148.879,148.79,148.869,351899998.0
2006-09-27 11:45:00,148.864,148.902,148.857,148.885,432199998.0
2006-09-27 11:50:00,148.872,148.884,148.844,148.86,366299998.0
2006-09-27 11:55:00,148.865,148.87,148.837,148.843,448300001.0
2006-09-27 12:00:00,148.837,148.858,148.827,148.837,633700000.0
2006-09-27 12:05:00,148.832,148.837,148.8,148.807,530099997.0
2006-09-27 12:10:00,148.815,148.835,148.803,148.822,575699997.0
2006-09-27 12:15:00,148.833,148.852,148.818,148.847,456099991.0
2006-09-27 12:20:00,148.852,148.864,148.813,148.828,425100002.0
2006-09-27 12:25:00,148.827,148.976,148.824,148.968,498100001.0
2006-09-27 12:30:00,148.962,148.983,148.948,148.967,365900000.0
2006-09-27 12:35:00,148.974,148.984,148.921,148.929,434200002.0
2006-09-27 12:40:00,148.923,148.943,148.89,148.928,378499999.0
2006-09-27 12:45:00,148.938,148.949,148.854,148.859,452299999.0
2006-09-27 12:50:00,148.865,148.9,148.857,148.895,506800005.0
2006-09-27 12:55:00,148.895,148.899,148.84,148.857,606400001.0
2006-09-27 13:00:00,148.875,148.904,148.854,148.865,363699999.0
2006-09-27 13:05:00,148.863,148.877,148.841,148.85,348899995.0
2006-09-27 13:10:00,148.848,148.876,148.841,148.86,491999996.0
2006-09-27 13:15:00,148.866,148.918,148.866,148.907,423400004.0
2006-09-27 13:20:00,148.893,148.913,148.881,148.896,471400004.0
2006-09-27 13:25:00,148.892,148.901,148.852,148.859,438400000.0
2006-09-27 13:30:00,148.857,148.944,148.857,148.94,360099999.0
2006-09-27 13:35:00,148.932,148.962,148.911,148.922,526699995.0
2006-09-27 13:40:00,148.925,148.945,148.895,148.943,349800003.0
2006-09-27 13:45:00,148.958,148.966,148.932,148.935,505000002.0
2006-09-27 13:50:00,148.915,148.93,148.907,148.928,391499994.0
2006-09-27 13:55:00,148.927,148.956,148.925,148.944,277199997.0
2006-09-27 14:00:00,148.956,148.965,148.916,148.925,417999996.0
2006-09-27 14:05:00,148.925,148.932,148.859,148.877,385599999.0
2006-09-27 14:10:00,148.882,148.895,148.851,148.881,475500001.0
2006-09-27 14:15:00,148.877,148.894,148.848,148.868,557500001.0
2006-09-27 14:20:00,148.875,148.886,148.823,148.847,383299997.0
2006-09-27 14:25:00,148.838,148.897,148.83,148.874,485700003.0
2006-09-27 14:30:00,148.903,149.009,148.83,148.977,510799999.0
2006-09-27 14:35:00,148.984,148.987,148.847,148.856,583799997.0
2006-09-27 14:40:00,148.847,148.857,148.781,148.792,444199999.0
2006-09-27 14:45:00,148.765,148.837,148.746,148.812,377499998.0
2006-09-27 14:50:00,148.824,148.892,148.824,148.877,474200002.0
2006-09-27 14:55:00,148.858,148.878,148.84,148.843,378899996.0
2006-09-27 15:00:00,148.86,148.944,148.857,148.92,412800005.0
2006-09-27 15:05:00,148.923,148.946,148.907,148.944,298399998.0
2006-09-27 15:10:00,148.933,148.952,148.919,148.947,493399999.0
2006-09-27 15:15:00,148.95,148.988,148.924,148.96,465300000.0
2006-09-27 15:20:00,148.943,148.97,148.921,148.955,457699999.0
2006-09-27 15:25:00,148.949,148.971,148.939,148.971,468100000.0
2006-09-27 15:30:00,148.966,149.005,148.947,148.997,597300001.0
2006-09-27 15:35:00,148.998,149.043,148.98,149.036,474500001.0
2006-09-27 15:40:00,149.038,149.074,149.01,149.01,475000000.0
2006-09-27 15:45:00,149.007,149.05,149.007,149.018,411399998.0
2006-09-27 15:50:00,149.021,149.057,148.992,149.057,593399998.0
2006-09-27 15:55:00,149.08,149.144,149.073,149.106,454400002.0
2006-09-27 16:00:00,149.098,149.12,149.01,149.024,518799997.0
2006-09-27 16:05:00,149.015,149.155,148.996,149.155,550400000.0
2006-09-27 16:10:00,149.16,149.204,149.155,149.171,511999994.0
2006-09-27 16:15:00,149.184,149.203,149.166,149.183,521400002.0
2006-09-27 16:20:00,149.187,149.191,149.139,149.174,656699997.0
2006-09-27 16:25:00,149.192,149.193,149.171,149.178,401000002.0
2006-09-27 16:30:00,149.177,149.198,149.117,149.153,475100002.0
2006-09-27 16:35:00,149.163,149.165,149.12,149.137,437100006.0
2006-09-27 16:40:00,149.128,149.213,149.127,149.213,523799995.0
2006-09-27 16:45:00,149.223,149.243,149.189,149.243,446800002.0
2006-09-27 16:50:00,149.248,149.248,149.162,149.169,452100004.0
2006-09-27 16:55:00,149.177,149.221,149.145,149.145,495100000.0
2006-09-27 17:00:00,149.137,149.162,149.095,149.155,546099995.0
2006-09-27 17:05:00,149.14,149.156,149.116,149.141,469700001.0
2006-09-27 17:10:00,149.15,149.165,149.122,149.15,363899999.0
2006-09-27 17:15:00,149.138,149.138,149.081,149.108,518399996.0
2006-09-27 17:20:00,149.117,149.135,149.109,149.123,350299996.0
2006-09-27 17:25:00,149.122,149.163,149.121,149.161,474999994.0
2006-09-27 17:30:00,149.175,149.197,149.165,149.186,463900000.0
2006-09-27 17:35:00,149.188,149.192,149.162,149.188,361200000.0
2006-09-27 17:40:00,149.188,149.208,149.177,149.203,505299995.0
2006-09-27 17:45:00,149.208,149.215,149.185,149.199,585599995.0
2006-09-27 17:50:00,149.205,149.246,149.195,149.234,525500000.0
2006-09-27 17:55:00,149.248,149.252,149.217,149.23,427700000.0
2006-09-27 18:00:00,149.235,149.352,149.235,149.33,6250699995.0
2006-09-27 18:05:00,149.33,149.369,149.317,149.358,7502299982.0
2006-09-27 18:10:00,149.36,149.37,149.334,149.347,5086700000.0
2006-09-27 18:15:00,149.342,149.378,149.316,149.325,4837599990.0
2006-09-27 18:20:00,149.314,149.343,149.311,149.319,6017700000.0
2006-09-27 18:25:00,149.317,149.331,149.301,149.316,4456100001.0
2006-09-27 18:30:00,149.313,149.313,149.254,149.271,5217199972.0
2006-09-27 18:35:00,149.275,149.322,149.256,149.272,3381900014.0
2006-09-27 18:40:00,149.269,149.298,149.266,149.276,2343600002.0
2006-09-27 18:45:00,149.279,149.328,149.279,149.319,2233599999.0
2006-09-27 18:50:00,149.321,149.341,149.297,149.324,3854299977.0
2006-09-27 18:55:00,149.323,149.342,149.314,149.323,3308999992.0
2006-09-27 19:00:00,149.305,149.356,149.299,149.33,2263600010.0
2006-09-27 19:05:00,149.335,149.346,149.312,149.345,3673699991.0
2006-09-27 19:10:00,149.338,149.347,149.324,149.347,1198900002.0
2006-09-27 19:15:00,149.344,149.355,149.31,149.338,2659599999.0
2006-09-27 19:20:00,149.345,149.35,149.315,149.331,2536099987.0
2006-09-27 19:25:00,149.327,149.35,149.318,149.32,3248800000.0
2006-09-27 19:30:00,149.32,149.341,149.301,149.32,3475500004.0
2006-09-27 19:35:00,149.316,149.331,149.29,149.295,2372799998.0
2006-09-27 19:40:00,149.303,149.31,149.22,149.274,2555500001.0
2006-09-27 19:45:00,149.278,149.278,149.241,149.244,1956700003.0
2006-09-27 19:50:00,149.242,149.281,149.242,149.275,2238799991.0
2006-09-27 19:55:00,149.274,149.28,149.249,149.251,2285700008.0
2006-09-27 20:00:00,149.258,149.268,149.214,149.247,1510099998.0
2006-09-27 20:05:00,149.251,149.264,149.242,149.263,2292700002.0
2006-09-27 20:10:00,149.258,149.275,149.245,149.263,2532900007.0
2006-09-27 20:15:00,149.27,149.297,149.257,149.293,2189299991.0
2006-09-27 20:20:00,149.296,149.324,149.275,149.312,1885300008.0
2006-09-27 20:25:00,149.312,149.338,149.312,149.329,3759100004.0
2006-09-27 20:30:00,149.33,149.338,149.316,149.322,5182199998.0
2006-09-27 20:35:00,149.317,149.317,149.27,149.28,2775299992.0
2006-09-27 20:40:00,149.285,149.332,149.284,149.294,3153799995.0
2006-09-27 20:45:00,149.293,149.307,149.26,149.27,3116299998.0
2006-09-27 20:50:00,149.266,149.293,149.247,149.272,2930200007.0
2006-09-27 20:55:00,149.265,149.268,149.226,149.24,5209100004.0
2006-09-27 21:00:00,149.246,149.257,149.226,149.238,4043799984.0
2006-09-27 21:05:00,149.239,149.255,149.219,149.24,2121100004.0
2006-09-27 21:10:00,149.237,149.239,149.216,149.237,2245800004.0
2006-09-27 21:15:00,149.24,149.251,149.217,149.237,3194600005.0
2006-09-27 21:20:00,149.241,149.254,149.214,149.224,3641299999.0
2006-09-27 21:25:00,149.237,149.243,149.214,149.242,1518099994.0
2006-09-27 21:30:00,149.241,149.264,149.233,149.252,1417900000.0
2006-09-27 21:35:00,149.248,149.25,149.238,149.243,1162599983.0
2006-09-27 21:40:00,149.24,149.252,149.221,149.228,1749099995.0
2006-09-27 21:45:00,149.23,149.245,149.215,149.23,1461099994.0
2006-09-27 21:50:00,149.233,149.235,149.209,149.211,646499996.0
2006-09-27 21:55:00,149.218,149.235,149.211,149.235,285400002.0
2006-09-27 22:00:00,149.235,149.257,149.194,149.212,1423899990.0
2006-09-27 22:05:00,149.209,149.228,149.206,149.206,431599998.0
2006-09-27 22:10:00,149.205,149.225,149.165,149.175,564699995.0
2006-09-27 22:15:00,149.18,149.185,149.151,149.175,793900004.0
2006-09-27 22:20:00,149.173,149.192,149.165,149.18,674199998.0
2006-09-27 22:25:00,149.18,149.192,149.162,149.173,1134499998.0
2006-09-27 22:30:00,149.173,149.242,149.173,149.22,1005700004.0
2006-09-27 22:35:00,149.216,149.235,149.205,149.205,1364499995.0
2006-09-27 22:40:00,149.208,149.222,149.181,149.202,946499994.0
2006-09-27 22:45:00,149.204,149.229,149.195,149.219,1111599999.0
2006-09-27 22:50:00,149.224,149.23,149.188,149.201,979500010.0
2006-09-27 22:55:00,149.196,149.214,149.172,149.19,580199997.0
2006-09-27 23:00:00,149.206,149.206,148.944,149.108,393300000.0
2006-09-27 23:05:00,149.116,149.208,149.116,149.196,560400004.0
2006-09-27 23:10:00,149.18,149.189,149.164,149.165,574800007.0
2006-09-27 23:15:00,149.166,149.186,149.157,149.186,440199996.0
2006-09-27 23:20:00,149.178,149.195,149.14,149.168,467599996.0
2006-09-27 23:25:00,149.167,149.205,149.148,149.205,353800002.0
2006-09-27 23:30:00,149.2,149.2,149.155,149.18,276300000.0
2006-09-27 23:35:00,149.188,149.198,149.161,149.172,385200000.0
2006-09-27 23:40:00,149.167,149.189,149.147,149.183,499700003.0
2006-09-27 23:45:00,149.181,149.189,149.17,149.172,470599998.0
2006-09-27 23:50:00,149.18,149.194,149.171,149.194,488900000.0
2006-09-27 23:55:00,149.195,149.195,149.15,149.173,362699996.0
2006-09-28 00:00:00,149.157,149.18,149.15,149.172,360900001.0
2006-09-28 00:05:00,149.17,149.181,149.149,149.167,467600001.0
2006-09-28 00:10:00,149.168,149.176,149.122,149.151,404799998.0
2006-09-28 00:15:00,149.149,149.161,149.135,149.14,477100000.0
2006-09-28 00:20:00,149.139,149.155,149.131,149.145,394900001.0
2006-09-28 00:25:00,149.155,149.155,149.103,149.148,313799999.0
2006-09-28 00:30:00,149.148,149.148,149.107,149.123,357699999.0
2006-09-28 00:35:00,149.123,149.141,149.11,149.127,368000001.0
2006-09-28 00:40:00,149.127,149.136,149.109,149.128,444099999.0
2006-09-28 00:45:00,149.136,149.193,149.136,149.188,422099996.0
2006-09-28 00:50:00,149.182,149.212,149.179,149.196,348099995.0
2006-09-28 00:55:00,149.197,149.234,149.195,149.214,486000001.0
2006-09-28 01:00:00,149.21,149.231,149.198,149.212,747899997.0
2006-09-28 01:05:00,149.211,149.238,149.208,149.238,338099995.0
2006-09-28 01:10:00,149.236,149.257,149.224,149.25,568500006.0
2006-09-28 01:15:00,149.262,149.271,149.234,149.234,695099996.0
2006-09-28 01:20:00,149.243,149.252,149.21,149.21,506999993.0
2006-09-28 01:25:00,149.224,149.239,149.213,149.224,298899999.0
2006-09-28 01:30:00,149.22,149.238,149.215,149.228,594800002.0
2006-09-28 01:35:00,149.233,149.288,149.22,149.273,425600000.0
2006-09-28 01:40:00,149.272,149.314,149.256,149.307,703200002.0
2006-09-28 01:45:00,149.298,149.362,149.295,149.355,277599999.0
2006-09-28 01:50:00,149.325,149.341,149.294,149.326,468799999.0
2006-09-28 01:55:00,149.337,149.372,149.287,149.294,554700001.0
2006-09-28 02:00:00,149.295,149.336,149.294,149.33,471099997.0
2006-09-28 02:05:00,149.311,149.319,149.286,149.306,429900000.0
2006-09-28 02:10:00,149.303,149.33,149.303,149.322,449999995.0
2006-09-28 02:15:00,149.333,149.356,149.328,149.356,518600001.0
2006-09-28 02:20:00,149.36,149.367,149.341,149.365,382999999.0
2006-09-28 02:25:00,149.373,149.421,149.373,149.415,409499998.0
2006-09-28 02:30:00,149.414,149.42,149.345,149.36,518799999.0
2006-09-28 02:35:00,149.358,149.36,149.322,149.322,377399999.0
2006-09-28 02:40:00,149.324,149.344,149.306,149.306,502700004.0
2006-09-28 02:45:00,149.306,149.306,149.276,149.294,681900008.0
2006-09-28 02:50:00,149.304,149.342,149.296,149.339,535099992.0
2006-09-28 02:55:00,149.338,149.402,149.335,149.387,561799998.0
2006-09-28 03:00:00,149.383,149.396,149.354,149.354,436200000.0
2006-09-28 03:05:00,149.351,149.362,149.336,149.349,582100003.0
2006-09-28 03:10:00,149.346,149.353,149.323,149.34,267699999.0
2006-09-28 03:15:00,149.347,149.358,149.34,149.344,505899996.0
2006-09-28 03:20:00,149.335,149.359,149.333,149.34,415600000.0
2006-09-28 03:25:00,149.347,149.366,149.327,149.359,666399997.0
2006-09-28 03:30:00,149.35,149.398,149.35,149.38,545600003.0
2006-09-28 03:35:00,149.375,149.397,149.364,149.394,337300002.0
2006-09-28 03:40:00,149.391,149.402,149.389,149.395,260199999.0
2006-09-28 03:45:00,149.398,149.4,149.379,149.393,317699999.0
2006-09-28 03:50:00,149.382,149.401,149.382,149.398,387199999.0
2006-09-28 03:55:00,149.407,149.453,149.395,149.451,376899999.0
2006-09-28 04:00:00,149.457,149.471,149.443,149.465,360800001.0
2006-09-28 04:05:00,149.464,149.477,149.451,149.452,568900002.0
2006-09-28 04:10:00,149.452,149.457,149.437,149.454,436699997.0
2006-09-28 04:15:00,149.446,149.469,149.433,149.468,547299999.0
2006-09-28 04:20:00,149.47,149.478,149.439,149.467,290199998.0
2006-09-28 04:25:00,149.455,149.463,149.399,149.408,575500004.0
2006-09-28 04:30:00,149.422,149.43,149.383,149.4,438300003.0
2006-09-28 04:35:00,149.405,149.423,149.394,149.415,411600000.0
2006-09-28 04:40:00,149.423,149.439,149.406,149.406,408200001.0
2006-09-28 04:45:00,149.411,149.422,149.392,149.402,468200002.0
2006-09-28 04:50:00,149.395,149.428,149.385,149.42,425100001.0
2006-09-28 04:55:00,149.418,149.438,149.41,149.426,542500009.0
2006-09-28 05:00:00,149.43,149.439,149.412,149.412,406600002.0
2006-09-28 05:05:00,149.409,149.444,149.409,149.444,388300001.0
2006-09-28 05:10:00,149.44,149.458,149.42,149.428,452800001.0
2006-09-28 05:15:00,149.432,149.438,149.41,149.428,412799999.0
2006-09-28 05:20:00,149.431,149.447,149.417,149.444,386800001.0
2006-09-28 05:25:00,149.436,149.452,149.423,149.437,478599997.0
2006-09-28 05:30:00,149.426,149.467,149.426,149.467,541800003.0
2006-09-28 05:35:00,149.47,149.475,149.447,149.458,460600000.0
2006-09-28 05:40:00,149.46,149.465,149.433,149.433,370000001.0
2006-09-28 05:45:00,149.43,149.472,149.427,149.46,476600002.0
2006-09-28 05:50:00,149.458,149.458,149.417,149.438,279100001.0
2006-09-28 05:55:00,149.44,149.449,149.408,149.42,540000001.0
2006-09-28 06:00:00,149.411,149.42,149.39,149.4,399300000.0
2006-09-28 06:05:00,149.402,149.426,149.387,149.41,611599995.0
2006-09-28 06:10:00,149.412,149.42,149.398,149.419,509199998.0
2006-09-28 06:15:00,149.42,149.425,149.399,149.417,444699995.0
2006-09-28 06:20:00,149.415,149.433,149.408,149.424,218000000.0
2006-09-28 06:25:00,149.421,149.437,149.398,149.424,266099998.0
2006-09-28 06:30:00,149.413,149.418,149.395,149.415,385599995.0
2006-09-28 06:35:00,149.413,149.429,149.391,149.429,269500001.0
2006-09-28 06:40:00,149.436,149.462,149.436,149.445,617099999.0
2006-09-28 06:45:00,149.447,149.449,149.43,149.436,430799993.0
2006-09-28 06:50:00,149.452,149.473,149.447,149.457,455999995.0
2006-09-28 06:55:00,149.455,149.533,149.455,149.503,590799997.0
2006-09-28 07:00:00,149.511,149.603,149.509,149.603,445799997.0
2006-09-28 07:05:00,149.599,149.626,149.593,149.608,527999997.0
2006-09-28 07:10:00,149.613,149.632,149.594,149.606,489599998.0
2006-09-28 07:15:00,149.592,149.607,149.572,149.581,328900000.0
2006-09-28 07:20:00,149.574,149.607,149.574,149.607,335900000.0
2006-09-28 07:25:00,149.607,149.618,149.576,149.604,390700002.0
2006-09-28 07:30:00,149.596,149.635,149.596,149.623,426099999.0
2006-09-28 07:35:00,149.625,149.636,149.61,149.614,367699997.0
2006-09-28 07:40:00,149.603,149.605,149.584,149.589,530999994.0
2006-09-28 07:45:00,149.583,149.583,149.529,149.543,542399997.0
2006-09-28 07:50:00,149.548,149.553,149.52,149.529,297199998.0
2006-09-28 07:55:00,149.527,149.586,149.527,149.568,527299999.0
2006-09-28 08:00:00,149.567,149.579,149.55,149.558,430400001.0
2006-09-28 08:05:00,149.562,149.564,149.514,149.526,572600002.0
2006-09-28 08:10:00,149.523,149.534,149.496,149.519,373499999.0
2006-09-28 08:15:00,149.522,149.532,149.483,149.494,400099997.0
2006-09-28 08:20:00,149.475,149.517,149.47,149.5,526499996.0
2006-09-28 08:25:00,149.505,149.541,149.493,149.528,552999997.0
2006-09-28 08:30:00,149.537,149.65,149.537,149.65,665699996.0
2006-09-28 08:35:00,149.646,149.741,149.641,149.725,652499996.0
2006-09-28 08:40:00,149.713,149.72,149.69,149.706,577699999.0
2006-09-28 08:45:00,149.702,149.702,149.634,149.656,523500004.0
2006-09-28 08:50:00,149.648,149.658,149.578,149.58,561500000.0
2006-09-28 08:55:00,149.591,149.62,149.575,149.6,507699999.0
2006-09-28 09:00:00,149.582,149.591,149.563,149.571,445600000.0
2006-09-28 09:05:00,149.566,149.594,149.558,149.567,451899998.0
2006-09-28 09:10:00,149.558,149.615,149.498,149.6,544900000.0
2006-09-28 09:15:00,149.598,149.643,149.593,149.632,478699999.0
2006-09-28 09:20:00,149.633,149.664,149.599,149.606,587299999.0
2006-09-28 09:25:00,149.6,149.61,149.552,149.577,561300002.0
2006-09-28 09:30:00,149.585,149.61,149.583,149.592,554100004.0
2006-09-28 09:35:00,149.585,149.627,149.572,149.573,467499996.0
2006-09-28 09:40:00,149.572,149.579,149.546,149.55,307199999.0
2006-09-28 09:45:00,149.555,149.578,149.541,149.576,402599995.0
2006-09-28 09:50:00,149.585,149.599,149.54,149.54,454099994.0
2006-09-28 09:55:00,149.538,149.599,149.534,149.599,506300005.0
2006-09-28 10:00:00,149.595,149.614,149.574,149.591,421000000.0
2006-09-28 10:05:00,149.572,149.585,149.549,149.56,570700002.0
2006-09-28 10:10:00,149.569,149.616,149.566,149.6,459399999.0
2006-09-28 10:15:00,149.612,149.644,149.597,149.62,508599999.0
2006-09-28 10:20:00,149.619,149.63,149.585,149.599,473099999.0
2006-09-28 10:25:00,149.619,149.663,149.606,149.663,580400000.0
2006-09-28 10:30:00,149.666,149.679,149.649,149.65,605499996.0
2006-09-28 10:35:00,149.652,149.666,149.644,149.655,366700000.0
2006-09-28 10:40:00,149.657,149.669,149.622,149.622,498999999.0
2006-09-28 10:45:00,149.631,149.638,149.61,149.615,437799999.0
2006-09-28 10:50:00,149.616,149.648,149.592,149.628,619199999.0
2006-09-28 10:55:00,149.622,149.667,149.607,149.651,570499998.0
2006-09-28 11:00:00,149.649,149.649,149.608,149.61,540699996.0
2006-09-28 11:05:00,149.61,149.65,149.593,149.637,396699997.0
2006-09-28 11:10:00,149.548,149.548,149.27,149.374,465400002.0
2006-09-28 11:15:00,149.365,149.372,149.297,149.315,558200003.0
2006-09-28 11:20:00,149.303,149.328,149.232,149.232,560699999.0
2006-09-28 11:25:00,149.225,149.297,149.224,149.275,469799997.0
2006-09-28 11:30:00,149.283,149.42,149.283,149.398,585400001.0
2006-09-28 11:35:00,149.395,149.438,149.395,149.425,615999997.0
2006-09-28 11:40:00,149.413,149.43,149.389,149.405,589300000.0
2006-09-28 11:45:00,149.406,149.593,149.402,149.589,528999998.0
2006-09-28 11:50:00,149.57,149.65,149.56,149.639,561800000.0
2006-09-28 11:55:00,149.647,149.649,149.609,149.614,514000002.0
2006-09-28 12:00:00,149.605,149.613,149.572,149.613,414999998.0
2006-09-28 12:05:00,149.611,149.623,149.602,149.615,549200001.0
2006-09-28 12:10:00,149.628,149.643,149.558,149.57,441900000.0
2006-09-28 12:15:00,149.561,149.579,149.542,149.552,493300006.0
2006-09-28 12:20:00,149.549,149.564,149.545,149.554,447500004.0
2006-09-28 12:25:00,149.552,149.552,149.504,149.522,381199998.0
2006-09-28 12:30:00,149.528,149.575,149.524,149.57,459900004.0
2006-09-28 12:35:00,149.569,149.595,149.55,149.595,514599997.0
2006-09-28 12:40:00,149.588,149.625,149.586,149.595,432099999.0
2006-09-28 12:45:00,149.61,149.616,149.546,149.547,429899998.0
2006-09-28 12:50:00,149.552,149.575,149.545,149.57,520099995.0
2006-09-28 12:55:00,149.569,149.569,149.483,149.485,673200005.0
2006-09-28 13:00:00,149.492,149.492,149.432,149.492,404199995.0
2006-09-28 13:05:00,149.484,149.488,149.444,149.467,399399997.0
2006-09-28 13:10:00,149.46,149.48,149.447,149.461,418700000.0
2006-09-28 13:15:00,149.459,149.477,149.455,149.471,494699997.0
2006-09-28 13:20:00,149.464,149.464,149.426,149.445,495600002.0
2006-09-28 13:25:00,149.443,149.48,149.44,149.459,612600004.0
2006-09-28 13:30:00,149.448,149.462,149.426,149.462,419999993.0
2006-09-28 13:35:00,149.44,149.444,149.409,149.423,435599998.0
2006-09-28 13:40:00,149.419,149.472,149.413,149.466,385899997.0
2006-09-28 13:45:00,149.468,149.473,149.405,149.44,397600000.0
2006-09-28 13:50:00,149.464,149.5,149.452,149.476,504200003.0
2006-09-28 13:55:00,149.483,149.49,149.444,149.444,459899995.0
2006-09-28 14:00:00,149.453,149.495,149.437,149.476,572400001.0
2006-09-28 14:05:00,149.463,149.566,149.426,149.566,488200003.0
2006-09-28 14:10:00,149.575,149.598,149.542,149.546,524399997.0
2006-09-28 14:15:00,149.545,149.577,149.539,149.548,518200001.0
2006-09-28 14:20:00,149.552,149.589,149.531,149.58,652699997.0
2006-09-28 14:25:00,149.561,149.563,149.422,149.464,372299998.0
2006-09-28 14:30:00,149.497,149.58,149.414,149.51,602099997.0
2006-09-28 14:35:00,149.508,149.544,149.475,149.536,644299997.0
2006-09-28 14:40:00,149.534,149.546,149.485,149.546,560099995.0
2006-09-28 14:45:00,149.541,149.556,149.515,149.522,513799998.0
2006-09-28 14:50:00,149.538,149.563,149.506,149.506,359400004.0
2006-09-28 14:55:00,149.501,149.527,149.496,149.522,541899997.0
2006-09-28 15:00:00,149.53,149.608,149.528,149.597,401899998.0
2006-09-28 15:05:00,149.574,149.588,149.544,149.553,321200001.0
2006-09-28 15:10:00,149.539,149.561,149.533,149.55,614900001.0
2006-09-28 15:15:00,149.532,149.557,149.522,149.543,418600002.0
2006-09-28 15:20:00,149.548,149.604,149.548,149.583,586300002.0
2006-09-28 15:25:00,149.578,149.581,149.532,149.581,572399995.0
2006-09-28 15:30:00,149.58,149.58,149.54,149.547,516800001.0
2006-09-28 15:35:00,149.548,149.551,149.519,149.53,444500000.0
2006-09-28 15:40:00,149.538,149.538,149.498,149.498,572300001.0
2006-09-28 15:45:00,149.499,149.525,149.455,149.482,365600001.0
2006-09-28 15:50:00,149.491,149.557,149.485,149.538,390599998.0
2006-09-28 15:55:00,149.534,149.551,149.524,149.546,528899996.0
2006-09-28 16:00:00,149.532,149.547,149.481,149.483,381100003.0
2006-09-28 16:05:00,149.485,149.514,149.477,149.496,601799995.0
2006-09-28 16:10:00,149.5,149.508,149.474,149.485,510700005.0
2006-09-28 16:15:00,149.478,149.54,149.469,149.52,657000006.0
2006-09-28 16:20:00,149.523,149.551,149.503,149.527,448999998.0
2006-09-28 16:25:00,149.531,149.535,149.479,149.493,376100001.0
2006-09-28 16:30:00,149.495,149.518,149.477,149.504,668700003.0
2006-09-28 16:35:00,149.504,149.517,149.484,149.515,525999999.0
2006-09-28 16:40:00,149.509,149.527,149.507,149.512,547499997.0
2006-09-28 16:45:00,149.52,149.52,149.481,149.503,541100000.0
2006-09-28 16:50:00,149.515,149.535,149.484,149.489,424700001.0
2006-09-28 16:55:00,149.499,149.554,149.496,149.507,321200000.0
2006-09-28 17:00:00,149.508,149.536,149.5,149.525,380799999.0
2006-09-28 17:05:00,149.524,149.541,149.508,149.537,322399998.0
2006-09-28 17:10:00,149.538,149.562,149.532,149.562,489599998.0
2006-09-28 17:15:00,149.556,149.575,149.545,149.575,483200001.0
2006-09-28 17:20:00,149.573,149.573,149.545,149.563,298900001.0
2006-09-28 17:25:00,149.563,149.577,149.555,149.563,370800000.0
2006-09-28 17:30:00,149.563,149.585,149.547,149.58,327700000.0
2006-09-28 17:35:00,149.573,149.595,149.558,149.583,456699997.0
2006-09-28 17:40:00,149.584,149.602,149.572,149.595,643699998.0
2006-09-28 17:45:00,149.602,149.625,149.594,149.594,308200000.0
2006-09-28 17:50:00,149.608,149.618,149.579,149.603,379899998.0
2006-09-28 17:55:00,149.611,149.632,149.603,149.615,304899999.0
2006-09-28 18:00:00,149.614,149.656,149.6,149.656,4288399976.0
2006-09-28 18:05:00,149.66,149.688,149.651,149.67,7356400004.0
2006-09-28 18:10:00,149.672,149.684,149.649,149.673,5080799997.0
2006-09-28 18:15:00,149.67,149.671,149.641,149.647,5010700006.0
2006-09-28 18:20:00,149.647,149.66,149.633,149.645,6131000010.0
2006-09-28 18:25:00,149.649,149.667,149.626,149.657,4776399992.0
2006-09-28 18:30:00,149.653,149.676,149.639,149.665,5061099991.0
2006-09-28 18:35:00,149.668,149.682,149.642,149.678,2970399988.0
2006-09-28 18:40:00,149.675,149.692,149.644,149.67,2649300006.0
2006-09-28 18:45:00,149.667,149.672,149.639,149.652,2367999995.0
2006-09-28 18:50:00,149.656,149.708,149.656,149.667,4007200008.0
2006-09-28 18:55:00,149.671,149.682,149.655,149.67,3322600001.0
2006-09-28 19:00:00,149.665,149.678,149.648,149.667,2185400000.0
2006-09-28 19:05:00,149.675,149.68,149.655,149.668,4175499996.0
2006-09-28 19:10:00,149.677,149.701,149.672,149.688,1587299992.0
2006-09-28 19:15:00,149.695,149.712,149.682,149.708,2740500002.0
2006-09-28 19:20:00,149.71,149.71,149.672,149.673,2550300001.0
2006-09-28 19:25:00,149.666,149.699,149.659,149.677,3351600001.0
2006-09-28 19:30:00,149.683,149.701,149.672,149.68,3267499986.0
2006-09-28 19:35:00,149.675,149.685,149.641,149.652,2404200003.0
2006-09-28 19:40:00,149.66,149.684,149.65,149.677,2521299990.0
2006-09-28 19:45:00,149.678,149.68,149.656,149.678,1842399997.0
2006-09-28 19:50:00,149.676,149.68,149.656,149.676,1781300010.0
2006-09-28 19:55:00,149.676,149.698,149.667,149.694,2494399985.0
2006-09-28 20:00:00,149.704,149.712,149.689,149.707,1687199992.0
2006-09-28 20:05:00,149.71,149.715,149.673,149.704,2555899984.0
2006-09-28 20:10:00,149.699,149.712,149.69,149.699,2780099989.0
2006-09-28 20:15:00,149.705,149.721,149.69,149.695,2088600008.0
2006-09-28 20:20:00,149.706,149.718,149.688,149.718,2033799999.0
2006-09-28 20:25:00,149.717,149.764,149.697,149.71,3473299995.0
2006-09-28 20:30:00,149.707,149.714,149.638,149.648,5200199993.0
2006-09-28 20:35:00,149.643,149.643,149.554,149.562,2998300009.0
2006-09-28 20:40:00,149.557,149.622,149.557,149.622,3091299996.0
2006-09-28 20:45:00,149.631,149.676,149.61,149.675,2727200006.0
2006-09-28 20:50:00,149.671,149.71,149.668,149.694,3127799991.0
2006-09-28 20:55:00,149.693,149.734,149.693,149.734,4922999988.0
2006-09-28 21:00:00,149.74,149.745,149.661,149.679,3803599987.0
2006-09-28 21:05:00,149.677,149.705,149.662,149.698,2451999989.0
2006-09-28 21:10:00,149.698,149.715,149.674,149.71,2363699999.0
2006-09-28 21:15:00,149.706,149.715,149.693,149.694,3081500006.0
2006-09-28 21:20:00,149.695,149.717,149.692,149.708,4170099993.0
2006-09-28 21:25:00,149.712,149.712,149.672,149.685,1489499999.0
2006-09-28 21:30:00,149.682,149.697,149.675,149.68,1641500001.0
2006-09-28 21:35:00,149.681,149.698,149.675,149.69,1162400000.0
2006-09-28 21:40:00,149.697,149.697,149.656,149.659,1656400004.0
2006-09-28 21:45:00,149.661,149.679,149.656,149.66,1359400004.0
2006-09-28 21:50:00,149.664,149.664,149.591,149.599,533700006.0
2006-09-28 21:55:00,149.603,149.608,149.588,149.6,496100002.0
2006-09-28 22:00:00,149.6,149.605,149.571,149.592,1638099993.0
2006-09-28 22:05:00,149.585,149.607,149.582,149.588,553399996.0
2006-09-28 22:10:00,149.588,149.608,149.581,149.59,527200000.0
2006-09-28 22:15:00,149.589,149.62,149.582,149.612,727400001.0
2006-09-28 22:20:00,149.615,149.637,149.615,149.629,598899999.0
2006-09-28 22:25:00,149.63,149.645,149.624,149.635,1210800000.0
2006-09-28 22:30:00,149.64,149.659,149.624,149.652,1043200006.0
2006-09-28 22:35:00,149.643,149.647,149.607,149.607,1289200001.0
2006-09-28 22:40:00,149.61,149.624,149.59,149.612,1290800009.0
2006-09-28 22:45:00,149.609,149.609,149.556,149.601,1091899996.0
2006-09-28 22:50:00,149.601,149.629,149.593,149.629,697099999.0
2006-09-28 22:55:00,149.623,149.627,149.592,149.605,606700003.0
2006-09-28 23:00:00,149.609,149.628,149.602,149.607,441299999.0
2006-09-28 23:05:00,149.606,149.611,149.57,149.579,688699997.0
2006-09-28 23:10:00,149.574,149.583,149.551,149.575,234699999.0
2006-09-28 23:15:00,149.565,149.565,149.53,149.54,345999997.0
2006-09-28 23:20:00,149.551,149.57,149.544,149.565,304499996.0
2006-09-28 23:25:00,149.552,149.573,149.53,149.567,403799997.0
2006-09-28 23:30:00,149.568,149.582,149.55,149.572,338299996.0
2006-09-28 23:35:00,149.573,149.58,149.498,149.524,372400000.0
2006-09-28 23:40:00,149.53,149.543,149.503,149.503,583799995.0
2006-09-28 23:45:00,149.501,149.536,149.498,149.498,429400007.0
2006-09-28 23:50:00,149.502,149.527,149.491,149.527,684399995.0
2006-09-28 23:55:00,149.518,149.521,149.479,149.493,466700005.0
2006-09-29 00:00:00,149.484,149.508,149.48,149.492,374199996.0
2006-09-29 00:05:00,149.495,149.519,149.493,149.5,541499999.0
2006-09-29 00:10:00,149.503,149.509,149.461,149.49,386999996.0
2006-09-29 00:15:00,149.495,149.523,149.455,149.505,540699998.0
2006-09-29 00:20:00,149.509,149.512,149.478,149.488,415800002.0
2006-09-29 00:25:00,149.498,149.512,149.475,149.512,292999999.0
2006-09-29 00:30:00,149.508,149.531,149.504,149.517,451800000.0
2006-09-29 00:35:00,149.513,149.536,149.505,149.528,344300002.0
2006-09-29 00:40:00,149.517,149.536,149.505,149.535,452600001.0
2006-09-29 00:45:00,149.539,149.549,149.525,149.541,364100001.0
2006-09-29 00:50:00,149.535,149.581,149.535,149.57,332500001.0
2006-09-29 00:55:00,149.566,149.583,149.563,149.575,464800003.0
2006-09-29 01:00:00,149.571,149.578,149.536,149.553,431599997.0
2006-09-29 01:05:00,149.553,149.627,149.553,149.624,328100000.0
2006-09-29 01:10:00,149.627,149.653,149.611,149.637,574999999.0
2006-09-29 01:15:00,149.647,149.654,149.633,149.643,317900000.0
2006-09-29 01:20:00,149.65,149.675,149.644,149.644,396499994.0
2006-09-29 01:25:00,149.658,149.67,149.608,149.636,448500000.0
2006-09-29 01:30:00,149.639,149.716,149.622,149.706,589600004.0
2006-09-29 01:35:00,149.721,149.758,149.709,149.748,338200000.0
2006-09-29 01:40:00,149.752,149.762,149.737,149.74,573899998.0
2006-09-29 01:45:00,149.733,149.743,149.726,149.737,321800002.0
2006-09-29 01:50:00,149.723,149.8,149.65,149.655,564300002.0
2006-09-29 01:55:00,149.682,149.723,149.641,149.646,454099997.0
2006-09-29 02:00:00,149.637,149.673,149.627,149.65,434700000.0
2006-09-29 02:05:00,149.652,149.699,149.652,149.674,417300000.0
2006-09-29 02:10:00,149.681,149.705,149.674,149.683,472400001.0
2006-09-29 02:15:00,149.69,149.705,149.681,149.7,596600002.0
2006-09-29 02:20:00,149.71,149.761,149.706,149.748,419500001.0
2006-09-29 02:25:00,149.734,149.75,149.729,149.733,267400000.0
2006-09-29 02:30:00,149.725,149.761,149.722,149.761,379600005.0
2006-09-29 02:35:00,149.763,149.763,149.707,149.708,420900001.0
2006-09-29 02:40:00,149.708,149.725,149.705,149.71,255699998.0
2006-09-29 02:45:00,149.719,149.739,149.698,149.733,461800003.0
2006-09-29 02:50:00,149.732,149.747,149.668,149.673,657199999.0
2006-09-29 02:55:00,149.66,149.677,149.505,149.513,487900003.0
2006-09-29 03:00:00,149.495,149.495,149.302,149.366,327899999.0
2006-09-29 03:05:00,149.362,149.39,149.311,149.375,376400003.0
2006-09-29 03:10:00,149.384,149.46,149.377,149.453,377999994.0
2006-09-29 03:15:00,149.456,149.472,149.416,149.416,406300003.0
2006-09-29 03:20:00,149.422,149.429,149.394,149.411,541899995.0
2006-09-29 03:25:00,149.415,149.459,149.415,149.44,526299995.0
2006-09-29 03:30:00,149.433,149.448,149.411,149.429,372700001.0
2006-09-29 03:35:00,149.417,149.466,149.412,149.452,578100008.0
2006-09-29 03:40:00,149.469,149.561,149.469,149.55,575700006.0
2006-09-29 03:45:00,149.559,149.559,149.534,149.547,238599998.0
2006-09-29 03:50:00,149.538,149.584,149.534,149.579,488400002.0
2006-09-29 03:55:00,149.598,149.641,149.595,149.625,322499996.0
2006-09-29 04:00:00,149.626,149.649,149.623,149.643,266100000.0
2006-09-29 04:05:00,149.639,149.659,149.624,149.65,355700002.0
2006-09-29 04:10:00,149.648,149.648,149.615,149.633,401199995.0
2006-09-29 04:15:00,149.627,149.638,149.505,149.622,295899999.0
2006-09-29 04:20:00,149.63,149.64,149.608,149.618,529999997.0
2006-09-29 04:25:00,149.617,149.629,149.583,149.59,353100000.0
2006-09-29 04:30:00,149.597,149.6,149.57,149.598,364900001.0
2006-09-29 04:35:00,149.592,149.605,149.583,149.593,265100000.0
2006-09-29 04:40:00,149.61,149.632,149.598,149.632,454600004.0
2006-09-29 04:45:00,149.629,149.657,149.619,149.637,280100003.0
2006-09-29 04:50:00,149.628,149.637,149.622,149.636,271599999.0
2006-09-29 04:55:00,149.632,149.645,149.612,149.64,477300004.0
2006-09-29 05:00:00,149.64,149.682,149.632,149.678,372700001.0
2006-09-29 05:05:00,149.69,149.73,149.653,149.688,378200003.0
2006-09-29 05:10:00,149.68,149.693,149.672,149.688,383800001.0
2006-09-29 05:15:00,149.683,149.702,149.664,149.676,491899998.0
2006-09-29 05:20:00,149.682,149.691,149.669,149.679,503599999.0
2006-09-29 05:25:00,149.682,149.712,149.681,149.707,367899997.0
2006-09-29 05:30:00,149.695,149.718,149.691,149.706,266600001.0
2006-09-29 05:35:00,149.706,149.724,149.689,149.7,494200003.0
2006-09-29 05:40:00,149.698,149.7,149.676,149.682,339300001.0
2006-09-29 05:45:00,149.678,149.69,149.662,149.676,459200003.0
2006-09-29 05:50:00,149.678,149.697,149.668,149.67,278500002.0
2006-09-29 05:55:00,149.665,149.688,149.66,149.688,476499997.0
2006-09-29 06:00:00,149.679,149.689,149.642,149.668,395200000.0
2006-09-29 06:05:00,149.677,149.695,149.675,149.69,457699997.0
2006-09-29 06:10:00,149.693,149.717,149.687,149.717,339999997.0
2006-09-29 06:15:00,149.72,149.72,149.691,149.697,511499994.0
2006-09-29 06:20:00,149.687,149.693,149.644,149.666,379799997.0
2006-09-29 06:25:00,149.673,149.68,149.658,149.658,281900001.0
2006-09-29 06:30:00,149.671,149.678,149.655,149.663,618500010.0
2006-09-29 06:35:00,149.658,149.686,149.642,149.681,529699994.0
2006-09-29 06:40:00,149.677,149.696,149.667,149.672,541499999.0
2006-09-29 06:45:00,149.676,149.694,149.665,149.683,404100001.0
2006-09-29 06:50:00,149.681,149.694,149.633,149.685,388599996.0
2006-09-29 06:55:00,149.685,149.695,149.661,149.663,538599997.0
2006-09-29 07:00:00,149.665,149.679,149.633,149.653,603599999.0
2006-09-29 07:05:00,149.629,149.655,149.612,149.648,548600006.0
2006-09-29 07:10:00,149.652,149.66,149.645,149.65,521699996.0
2006-09-29 07:15:00,149.645,149.67,149.635,149.67,318300004.0
2006-09-29 07:20:00,149.662,149.7,149.66,149.674,526199999.0
2006-09-29 07:25:00,149.677,149.68,149.657,149.672,419600001.0
2006-09-29 07:30:00,149.668,149.692,149.658,149.69,346600001.0
2006-09-29 07:35:00,149.686,149.686,149.655,149.669,374299997.0
2006-09-29 07:40:00,149.666,149.68,149.641,149.678,490299998.0
2006-09-29 07:45:00,149.675,149.691,149.671,149.673,214400000.0
2006-09-29 07:50:00,149.677,149.677,149.633,149.635,257200000.0
2006-09-29 07:55:00,149.642,149.667,149.623,149.665,426100001.0
2006-09-29 08:00:00,149.648,149.651,149.615,149.63,402600001.0
2006-09-29 08:05:00,149.63,149.643,149.618,149.632,474099999.0
2006-09-29 08:10:00,149.64,149.671,149.63,149.669,339000003.0
2006-09-29 08:15:00,149.67,149.677,149.651,149.665,422699998.0
2006-09-29 08:20:00,149.668,149.686,149.659,149.685,462800000.0
2006-09-29 08:25:00,149.679,149.699,149.671,149.697,498599998.0
2006-09-29 08:30:00,149.698,149.704,149.646,149.655,491800001.0
2006-09-29 08:35:00,149.65,149.659,149.621,149.622,618499992.0
2006-09-29 08:40:00,149.613,149.654,149.609,149.654,508999995.0
2006-09-29 08:45:00,149.65,149.676,149.628,149.676,473900000.0
2006-09-29 08:50:00,149.69,149.703,149.603,149.603,493200005.0
2006-09-29 08:55:00,149.597,149.597,149.554,149.57,546399992.0
2006-09-29 09:00:00,149.565,149.601,149.564,149.578,355899999.0
2006-09-29 09:05:00,149.576,149.603,149.533,149.597,436199999.0
2006-09-29 09:10:00,149.581,149.625,149.581,149.608,669299997.0
2006-09-29 09:15:00,149.616,149.64,149.57,149.582,380899998.0
2006-09-29 09:20:00,149.571,149.574,149.476,149.493,516499996.0
2006-09-29 09:25:00,149.517,149.598,149.517,149.579,592499997.0
2006-09-29 09:30:00,149.578,149.605,149.443,149.443,384900000.0
2006-09-29 09:35:00,149.442,149.559,149.442,149.542,401399996.0
2006-09-29 09:40:00,149.548,149.577,149.525,149.571,475500004.0
2006-09-29 09:45:00,149.577,149.587,149.554,149.555,381600004.0
2006-09-29 09:50:00,149.549,149.597,149.541,149.596,396800000.0
2006-09-29 09:55:00,149.577,149.577,149.546,149.562,701500000.0
2006-09-29 10:00:00,149.546,149.554,149.47,149.473,389099997.0
2006-09-29 10:05:00,149.467,149.501,149.451,149.481,491299995.0
2006-09-29 10:10:00,149.49,149.495,149.449,149.48,410299997.0
2006-09-29 10:15:00,149.487,149.531,149.487,149.531,475199997.0
2006-09-29 10:20:00,149.528,149.543,149.517,149.535,584099997.0
2006-09-29 10:25:00,149.543,149.566,149.522,149.561,577900000.0
2006-09-29 10:30:00,149.563,149.57,149.539,149.545,419700000.0
2006-09-29 10:35:00,149.556,149.62,149.549,149.62,524999999.0
2006-09-29 10:40:00,149.623,149.623,149.537,149.537,542599998.0
2006-09-29 10:45:00,149.537,149.558,149.506,149.548,418399996.0
2006-09-29 10:50:00,149.556,149.591,149.49,149.591,525700004.0
2006-09-29 10:55:00,149.595,149.646,149.583,149.638,375200003.0
2006-09-29 11:00:00,149.64,149.64,149.544,149.56,392199996.0
2006-09-29 11:05:00,149.569,149.569,149.512,149.53,524199999.0
2006-09-29 11:10:00,149.525,149.578,149.525,149.578,357899997.0
2006-09-29 11:15:00,149.563,149.608,149.563,149.587,558799997.0
2006-09-29 11:20:00,149.588,149.588,149.547,149.547,474200000.0
2006-09-29 11:25:00,149.547,149.561,149.501,149.524,483699997.0
2006-09-29 11:30:00,149.53,149.596,149.522,149.584,480099996.0
2006-09-29 11:35:00,149.584,149.615,149.535,149.546,673300000.0
2006-09-29 11:40:00,149.54,149.54,149.487,149.506,591699997.0
2006-09-29 11:45:00,149.513,149.526,149.483,149.526,620199996.0
2006-09-29 11:50:00,149.518,149.539,149.495,149.495,488100003.0
2006-09-29 11:55:00,149.492,149.492,149.428,149.451,666700000.0
2006-09-29 12:00:00,149.452,149.479,149.446,149.478,492200002.0
2006-09-29 12:05:00,149.479,149.518,149.469,149.469,489699997.0
2006-09-29 12:10:00,149.475,149.505,149.433,149.499,433699999.0
2006-09-29 12:15:00,149.492,149.497,149.46,149.46,352099998.0
2006-09-29 12:20:00,149.451,149.474,149.442,149.459,493900004.0
2006-09-29 12:25:00,149.465,149.469,149.359,149.366,423199999.0
2006-09-29 12:30:00,149.357,149.364,149.1,149.102,538499999.0
2006-09-29 12:35:00,149.094,149.197,149.076,149.191,372700000.0
2006-09-29 12:40:00,149.188,149.269,149.158,149.268,488200002.0
2006-09-29 12:45:00,149.315,149.424,149.315,149.395,359100000.0
2006-09-29 12:50:00,149.415,149.467,149.378,149.395,396799998.0
2006-09-29 12:55:00,149.395,149.411,149.358,149.411,590999996.0
2006-09-29 13:00:00,149.441,149.466,149.419,149.457,527700000.0
2006-09-29 13:05:00,149.449,149.449,149.399,149.421,299199996.0
2006-09-29 13:10:00,149.42,149.432,149.349,149.349,443400004.0
2006-09-29 13:15:00,149.345,149.36,149.286,149.286,391900000.0
2006-09-29 13:20:00,149.278,149.295,149.253,149.277,331799999.0
2006-09-29 13:25:00,149.266,149.272,149.244,149.262,577999998.0
2006-09-29 13:30:00,149.259,149.259,149.208,149.218,276100002.0
2006-09-29 13:35:00,149.204,149.237,149.2,149.227,219799998.0
2006-09-29 13:40:00,149.225,149.257,149.225,149.232,641000003.0
2006-09-29 13:45:00,149.235,149.267,149.233,149.251,377900001.0
2006-09-29 13:50:00,149.233,149.24,149.219,149.234,485299999.0
2006-09-29 13:55:00,149.233,149.308,149.233,149.295,348100000.0
2006-09-29 14:00:00,149.308,149.332,149.281,149.315,576099998.0
2006-09-29 14:05:00,149.302,149.367,149.294,149.355,515099998.0
2006-09-29 14:10:00,149.359,149.377,149.307,149.316,525800000.0
2006-09-29 14:15:00,149.309,149.338,149.266,149.284,529500002.0
2006-09-29 14:20:00,149.283,149.326,149.269,149.323,435299996.0
2006-09-29 14:25:00,149.319,149.368,149.308,149.338,443000000.0
2006-09-29 14:30:00,149.328,149.406,149.328,149.393,517700003.0
2006-09-29 14:35:00,149.385,149.415,149.298,149.31,464999999.0
2006-09-29 14:40:00,149.312,149.312,149.268,149.293,412999998.0
2006-09-29 14:45:00,149.292,149.309,149.27,149.291,614600002.0
2006-09-29 14:50:00,149.296,149.335,149.296,149.319,421900001.0
2006-09-29 14:55:00,149.32,149.358,149.311,149.357,584699995.0
2006-09-29 15:00:00,149.371,149.385,149.319,149.322,400699997.0
2006-09-29 15:05:00,149.305,149.319,149.267,149.267,372599995.0
2006-09-29 15:10:00,149.253,149.281,149.205,149.278,446499999.0
2006-09-29 15:15:00,149.278,149.288,149.261,149.265,368700000.0
2006-09-29 15:20:00,149.256,149.383,149.249,149.371,511500001.0
2006-09-29 15:25:00,149.37,149.38,149.306,149.322,481099995.0
2006-09-29 15:30:00,149.322,149.38,149.318,149.358,438000003.0
2006-09-29 15:35:00,149.362,149.374,149.341,149.355,458199995.0
2006-09-29 15:40:00,149.349,149.349,149.323,149.343,439400001.0
2006-09-29 15:45:00,149.353,149.361,149.333,149.356,433600000.0
2006-09-29 15:50:00,149.355,149.535,149.355,149.51,377500001.0
2006-09-29 15:55:00,149.503,149.51,149.411,149.443,516099995.0
2006-09-29 16:00:00,149.437,149.45,149.408,149.417,345399997.0
2006-09-29 16:05:00,149.403,149.46,149.333,149.46,513200000.0
2006-09-29 16:10:00,149.47,149.511,149.448,149.495,394200000.0
2006-09-29 16:15:00,149.508,149.523,149.461,149.464,524700002.0
2006-09-29 16:20:00,149.458,149.52,149.439,149.474,481300004.0
2006-09-29 16:25:00,149.467,149.486,149.437,149.463,389500004.0
2006-09-29 16:30:00,149.468,149.512,149.455,149.504,509899995.0
2006-09-29 16:35:00,149.51,149.602,149.491,149.6,407599999.0
2006-09-29 16:40:00,149.6,149.64,149.597,149.618,491899997.0
2006-09-29 16:45:00,149.613,149.634,149.584,149.59,491299993.0
2006-09-29 16:50:00,149.593,149.625,149.579,149.625,518999999.0
2006-09-29 16:55:00,149.634,149.648,149.568,149.568,423900003.0
2006-09-29 17:00:00,149.545,149.659,149.493,149.639,513199999.0
2006-09-29 17:05:00,149.625,149.648,149.611,149.641,493100000.0
2006-09-29 17:10:00,149.653,149.677,149.644,149.669,480899999.0
2006-09-29 17:15:00,149.666,149.686,149.607,149.612,409300003.0
2006-09-29 17:20:00,149.607,149.773,149.607,149.746,400299997.0
2006-09-29 17:25:00,149.743,149.811,149.722,149.787,354599997.0
2006-09-29 17:30:00,149.795,149.799,149.732,149.772,309999999.0
2006-09-29 17:35:00,149.768,149.805,149.743,149.784,391100000.0
2006-09-29 17:40:00,149.797,149.804,149.705,149.722,579899988.0
2006-09-29 17:45:00,149.722,149.74,149.702,149.724,562299996.0
2006-09-29 17:50:00,149.727,149.746,149.7,149.738,420399998.0
2006-09-29 17:55:00,149.725,149.748,149.697,149.697,393100002.0
2006-09-29 18:00:00,149.698,149.79,149.698,149.776,6904999970.0
2006-09-29 18:05:00,149.771,149.831,149.76,149.812,7968599993.0
2006-09-29 18:10:00,149.817,149.83,149.766,149.785,5340900012.0
2006-09-29 18:15:00,149.791,149.843,149.791,149.822,5296499992.0
2006-09-29 18:20:00,149.824,149.859,149.815,149.837,5317000010.0
2006-09-29 18:25:00,149.842,149.865,149.822,149.84,4314299997.0
2006-09-29 18:30:00,149.841,149.845,149.816,149.818,5509199983.0
2006-09-29 18:35:00,149.828,149.843,149.805,149.84,3109699991.0
2006-09-29 18:40:00,149.83,149.833,149.789,149.804,2602499999.0
2006-09-29 18:45:00,149.8,149.815,149.785,149.803,2339099991.0
2006-09-29 18:50:00,149.8,149.805,149.762,149.774,3909899999.0
2006-09-29 18:55:00,149.777,149.795,149.681,149.7,3747900009.0
2006-09-29 19:00:00,149.697,149.726,149.65,149.67,2113899990.0
2006-09-29 19:05:00,149.668,149.713,149.654,149.698,3618500006.0
2006-09-29 19:10:00,149.708,149.74,149.7,149.73,1212700006.0
2006-09-29 19:15:00,149.726,149.774,149.726,149.742,2776600001.0
2006-09-29 19:20:00,149.74,149.74,149.675,149.682,2481199995.0
2006-09-29 19:25:00,149.682,149.698,149.67,149.688,3307600002.0
2006-09-29 19:30:00,149.693,149.727,149.688,149.711,3932200005.0
2006-09-29 19:35:00,149.712,149.731,149.703,149.715,2612699988.0
2006-09-29 19:40:00,149.718,149.739,149.694,149.716,2758099991.0
2006-09-29 19:45:00,149.719,149.737,149.696,149.737,2048399994.0
2006-09-29 19:50:00,149.738,149.755,149.715,149.755,2139399994.0
2006-09-29 19:55:00,149.752,149.827,149.743,149.815,2588699990.0
2006-09-29 20:00:00,149.823,149.831,149.756,149.768,1619299992.0
2006-09-29 20:05:00,149.77,149.781,149.75,149.758,2491299998.0
2006-09-29 20:10:00,149.745,149.745,149.712,149.727,2357799990.0
2006-09-29 20:15:00,149.729,149.741,149.713,149.717,2094899984.0
2006-09-29 20:20:00,149.715,149.733,149.702,149.719,2061199998.0
2006-09-29 20:25:00,149.722,149.779,149.71,149.745,3950899981.0
2006-09-29 20:30:00,149.742,149.762,149.721,149.74,5238799993.0
2006-09-29 20:35:00,149.745,149.761,149.698,149.718,3075700005.0
2006-09-29 20:40:00,149.714,149.739,149.702,149.737,3223100005.0
2006-09-29 20:45:00,149.742,149.769,149.718,149.721,3323399997.0
2006-09-29 20:50:00,149.713,149.76,149.712,149.76,3321399985.0
2006-09-29 20:55:00,149.756,149.773,149.726,149.773,5353399988.0
2006-09-29 21:00:00,149.776,149.776,149.715,149.755,3813299991.0
2006-09-29 21:05:00,149.76,149.766,149.724,149.73,2502899988.0
2006-09-29 21:10:00,149.729,149.748,149.712,149.747,2263799996.0
2006-09-29 21:15:00,149.763,149.795,149.752,149.77,3025399991.0
2006-09-29 21:20:00,149.772,149.787,149.746,149.756,4090799995.0
2006-09-29 21:25:00,149.769,149.806,149.766,149.784,1612600002.0
2006-09-29 21:30:00,149.78,149.801,149.764,149.777,1463299993.0
2006-09-29 21:35:00,149.78,149.807,149.77,149.807,1016799995.0
2006-09-29 21:40:00,149.808,149.813,149.774,149.789,1679400002.0
2006-09-29 21:45:00,149.791,149.812,149.788,149.793,1518000001.0
2006-09-29 21:50:00,149.793,149.803,149.776,149.79,561200003.0
2006-09-29 21:55:00,149.793,149.8,149.772,149.772,333400003.0
2006-09-29 22:00:00,149.77,149.8,149.746,149.789,1312700000.0
2006-09-29 22:05:00,149.784,149.787,149.745,149.787,443799998.0
2006-09-29 22:10:00,149.786,149.803,149.765,149.788,639900001.0
2006-09-29 22:15:00,149.788,149.797,149.767,149.784,591199998.0
2006-09-29 22:20:00,149.784,149.802,149.767,149.768,767600007.0
2006-09-29 22:25:00,149.763,149.79,149.748,149.788,1399399996.0
2006-09-29 22:30:00,149.792,149.794,149.742,149.79,850499994.0
2006-09-29 22:35:00,149.775,149.79,149.747,149.748,1319200001.0
2006-09-29 22:40:00,149.744,149.769,149.734,149.734,1161000000.0
2006-09-29 22:45:00,149.733,149.739,149.675,149.698,1255599999.0
2006-09-29 22:50:00,149.7,149.718,149.691,149.705,954399999.0
2006-09-29 22:55:00,149.697,149.737,149.685,149.715,606899997.0
2006-10-01 23:00:00,149.712,149.871,149.569,149.833,560599996.0
2006-10-01 23:05:00,149.838,149.845,149.803,149.837,457699998.0
2006-10-01 23:10:00,149.834,149.843,149.77,149.792,338800003.0
2006-10-01 23:15:00,149.8,149.8,149.656,149.718,330700000.0
2006-10-01 23:20:00,149.725,149.751,149.688,149.704,490299998.0
2006-10-01 23:25:00,149.705,149.751,149.678,149.735,424999999.0
2006-10-01 23:30:00,149.724,149.764,149.715,149.72,485599998.0
2006-10-01 23:35:00,149.727,149.742,149.65,149.738,422399999.0
2006-10-01 23:40:00,149.737,149.737,149.714,149.732,260499998.0
2006-10-01 23:45:00,149.727,149.766,149.721,149.743,244400000.0
2006-10-01 23:50:00,149.755,149.801,149.751,149.768,497299991.0
2006-10-01 23:55:00,149.762,149.765,149.729,149.749,601199996.0
2006-10-02 00:00:00,149.732,149.782,149.732,149.78,338499998.0
2006-10-02 00:05:00,149.782,149.785,149.726,149.746,290400000.0
2006-10-02 00:10:00,149.753,149.76,149.723,149.737,457500003.0
2006-10-02 00:15:00,149.747,149.748,149.71,149.726,663699996.0
2006-10-02 00:20:00,149.726,149.731,149.712,149.714,418199999.0
2006-10-02 00:25:00,149.728,149.735,149.708,149.712,427600001.0
2006-10-02 00:30:00,149.714,149.728,149.71,149.715,480999994.0
2006-10-02 00:35:00,149.713,149.724,149.705,149.723,395399995.0
2006-10-02 00:40:00,149.717,149.723,149.692,149.707,441599994.0
2006-10-02 00:45:00,149.707,149.713,149.689,149.7,430100006.0
2006-10-02 00:50:00,149.688,149.695,149.675,149.69,477299996.0
2006-10-02 00:55:00,149.685,149.695,149.644,149.654,507200001.0
2006-10-02 01:00:00,149.654,149.694,149.643,149.663,441799997.0
2006-10-02 01:05:00,149.662,149.688,149.657,149.685,306500003.0
2006-10-02 01:10:00,149.682,149.697,149.667,149.695,677300003.0
2006-10-02 01:15:00,149.702,149.707,149.674,149.701,555799994.0
2006-10-02 01:20:00,149.71,149.716,149.693,149.7,312999999.0
2006-10-02 01:25:00,149.714,149.716,149.691,149.711,251100000.0
2006-10-02 01:30:00,149.709,149.715,149.69,149.698,509000002.0
2006-10-02 01:35:00,149.702,149.708,149.686,149.691,546599998.0
2006-10-02 01:40:00,149.682,149.702,149.681,149.684,357700001.0
2006-10-02 01:45:00,149.677,149.688,149.641,149.641,285799999.0
2006-10-02 01:50:00,149.575,149.655,149.47,149.618,309899999.0
2006-10-02 01:55:00,149.638,149.69,149.628,149.685,469900001.0
2006-10-02 02:00:00,149.685,149.868,149.67,149.863,424599997.0
2006-10-02 02:05:00,149.858,149.865,149.828,149.839,441299999.0
2006-10-02 02:10:00,149.838,149.873,149.778,149.778,409199999.0
2006-10-02 02:15:00,149.786,149.794,149.733,149.741,486499996.0
2006-10-02 02:20:00,149.743,149.748,149.675,149.72,303499998.0
2006-10-02 02:25:00,149.713,149.747,149.713,149.747,419699998.0
2006-10-02 02:30:00,149.743,149.758,149.73,149.738,282199999.0
2006-10-02 02:35:00,149.73,149.751,149.712,149.743,400199999.0
2006-10-02 02:40:00,149.743,149.769,149.733,149.769,394499998.0
2006-10-02 02:45:00,149.775,149.801,149.769,149.798,424499998.0
2006-10-02 02:50:00,149.793,149.799,149.761,149.771,348100003.0
2006-10-02 02:55:00,149.776,149.818,149.76,149.805,447500004.0
2006-10-02 03:00:00,149.818,149.822,149.791,149.791,430800002.0
2006-10-02 03:05:00,149.784,149.796,149.743,149.765,457600001.0
2006-10-02 03:10:00,149.763,149.764,149.693,149.705,451900002.0
2006-10-02 03:15:00,149.712,149.755,149.71,149.755,368800000.0
2006-10-02 03:20:00,149.764,149.79,149.738,149.787,524699999.0
2006-10-02 03:25:00,149.798,149.872,149.798,149.83,458999999.0
2006-10-02 03:30:00,149.823,149.912,149.823,149.902,411000003.0
2006-10-02 03:35:00,149.917,149.931,149.885,149.915,417100005.0
2006-10-02 03:40:00,149.916,149.933,149.905,149.906,498400001.0
2006-10-02 03:45:00,149.907,149.935,149.907,149.926,416000002.0
2006-10-02 03:50:00,149.927,149.937,149.905,149.928,379099998.0
2006-10-02 03:55:00,149.911,149.916,149.889,149.898,272700001.0
2006-10-02 04:00:00,149.887,149.888,149.849,149.859,379299996.0
2006-10-02 04:05:00,149.849,149.869,149.829,149.853,435100003.0
2006-10-02 04:10:00,149.844,149.849,149.81,149.81,338399998.0
2006-10-02 04:15:00,149.794,149.794,149.763,149.78,523400000.0
2006-10-02 04:20:00,149.792,149.792,149.755,149.772,362199997.0
2006-10-02 04:25:00,149.763,149.777,149.74,149.762,473699996.0
2006-10-02 04:30:00,149.77,149.781,149.749,149.779,461700000.0
2006-10-02 04:35:00,149.783,149.798,149.772,149.785,279900001.0
2006-10-02 04:40:00,149.793,149.811,149.783,149.807,388299999.0
2006-10-02 04:45:00,149.799,149.802,149.773,149.787,384700000.0
2006-10-02 04:50:00,149.786,149.802,149.783,149.794,260599995.0
2006-10-02 04:55:00,149.798,149.812,149.789,149.797,452100002.0
2006-10-02 05:00:00,149.805,149.832,149.805,149.819,578099997.0
2006-10-02 05:05:00,149.806,149.819,149.785,149.795,455900009.0
2006-10-02 05:10:00,149.791,149.803,149.784,149.791,275500000.0
2006-10-02 05:15:00,149.799,149.827,149.787,149.787,414300001.0
2006-10-02 05:20:00,149.798,149.808,149.789,149.802,431499997.0
2006-10-02 05:25:00,149.797,149.813,149.789,149.813,312699998.0
2006-10-02 05:30:00,149.804,149.823,149.8,149.823,381899996.0
2006-10-02 05:35:00,149.823,149.823,149.798,149.798,252699999.0
2006-10-02 05:40:00,149.802,149.818,149.792,149.805,361899998.0
2006-10-02 05:45:00,149.805,149.815,149.782,149.787,526300001.0
2006-10-02 05:50:00,149.792,149.808,149.791,149.793,342799998.0
2006-10-02 05:55:00,149.79,149.795,149.765,149.79,385700005.0
2006-10-02 06:00:00,149.786,149.818,149.775,149.813,410899996.0
2006-10-02 06:05:00,149.821,149.831,149.802,149.829,527799998.0
2006-10-02 06:10:00,149.828,149.834,149.815,149.82,505200004.0
2006-10-02 06:15:00,149.825,149.825,149.796,149.798,309799997.0
2006-10-02 06:20:00,149.815,149.825,149.798,149.818,386000002.0
2006-10-02 06:25:00,149.825,149.863,149.812,149.853,391299998.0
2006-10-02 06:30:00,149.857,149.861,149.842,149.85,307799999.0
2006-10-02 06:35:00,149.848,149.858,149.808,149.82,450999997.0
2006-10-02 06:40:00,149.818,149.83,149.795,149.813,500000001.0
2006-10-02 06:45:00,149.814,149.871,149.81,149.871,370100000.0
2006-10-02 06:50:00,149.868,149.896,149.865,149.877,433999999.0
2006-10-02 06:55:00,149.886,149.911,149.88,149.91,522399999.0
2006-10-02 07:00:00,149.917,149.925,149.903,149.925,411799999.0
2006-10-02 07:05:00,149.91,149.928,149.904,149.91,497100004.0
2006-10-02 07:10:00,149.917,149.917,149.895,149.904,513200000.0
2006-10-02 07:15:00,149.897,149.909,149.888,149.893,287699999.0
2006-10-02 07:20:00,149.877,149.909,149.877,149.893,348500000.0
2006-10-02 07:25:00,149.883,149.908,149.877,149.898,383599998.0
2006-10-02 07:30:00,149.898,149.909,149.89,149.898,304800000.0
2006-10-02 07:35:00,149.895,149.921,149.889,149.907,635600000.0
2006-10-02 07:40:00,149.9,149.942,149.895,149.94,500400006.0
2006-10-02 07:45:00,149.939,149.963,149.899,149.908,527400001.0
2006-10-02 07:50:00,149.912,149.922,149.899,149.911,242699999.0
2006-10-02 07:55:00,149.908,149.942,149.902,149.942,456199999.0
2006-10-02 08:00:00,149.945,149.948,149.919,149.937,567900002.0
2006-10-02 08:05:00,149.947,149.982,149.947,149.961,434899996.0
2006-10-02 08:10:00,149.967,149.998,149.959,149.965,354600000.0
2006-10-02 08:15:00,149.967,149.983,149.91,149.951,222399999.0
2006-10-02 08:20:00,149.948,149.958,149.921,149.935,500799998.0
2006-10-02 08:25:00,149.926,149.93,149.901,149.919,396099998.0
2006-10-02 08:30:00,149.919,149.92,149.875,149.878,387999994.0
2006-10-02 08:35:00,149.866,149.898,149.855,149.897,519900000.0
2006-10-02 08:40:00,149.886,149.893,149.868,149.886,588199999.0
2006-10-02 08:45:00,149.883,149.897,149.841,149.868,425499997.0
2006-10-02 08:50:00,149.874,149.889,149.856,149.872,320100002.0
2006-10-02 08:55:00,149.88,149.9,149.861,149.894,589199996.0
2006-10-02 09:00:00,149.87,149.87,149.764,149.764,423800003.0
2006-10-02 09:05:00,149.765,149.839,149.765,149.835,550200000.0
2006-10-02 09:10:00,149.817,149.842,149.807,149.829,584999999.0
2006-10-02 09:15:00,149.829,149.851,149.81,149.823,347000001.0
2006-10-02 09:20:00,149.809,149.855,149.803,149.844,525799999.0
2006-10-02 09:25:00,149.838,149.883,149.838,149.867,328300002.0
2006-10-02 09:30:00,149.874,149.884,149.855,149.876,527799992.0
2006-10-02 09:35:00,149.878,149.886,149.847,149.876,476600002.0
2006-10-02 09:40:00,149.883,149.918,149.851,149.905,415800001.0
2006-10-02 09:45:00,149.906,149.953,149.892,149.898,259899998.0
2006-10-02 09:50:00,149.897,149.929,149.852,149.927,420500001.0
2006-10-02 09:55:00,149.925,149.935,149.857,149.859,469299997.0
2006-10-02 10:00:00,149.856,149.941,149.841,149.893,384100000.0
2006-10-02 10:05:00,149.887,149.942,149.879,149.899,469300000.0
2006-10-02 10:10:00,149.907,149.907,149.836,149.86,528499996.0
2006-10-02 10:15:00,149.853,149.9,149.837,149.9,575500000.0
2006-10-02 10:20:00,149.898,149.907,149.855,149.855,465199999.0
2006-10-02 10:25:00,149.865,149.881,149.832,149.875,313500001.0
2006-10-02 10:30:00,149.88,149.917,149.866,149.9,393600003.0
2006-10-02 10:35:00,149.915,149.925,149.833,149.853,379200002.0
2006-10-02 10:40:00,149.85,149.85,149.781,149.791,597899994.0
2006-10-02 10:45:00,149.78,149.78,149.734,149.757,594800002.0
2006-10-02 10:50:00,149.762,149.818,149.741,149.795,422700000.0
2006-10-02 10:55:00,149.792,149.806,149.767,149.793,439799999.0
2006-10-02 11:00:00,149.787,149.787,149.759,149.78,446099995.0
2006-10-02 11:05:00,149.799,149.816,149.788,149.794,387599998.0
2006-10-02 11:10:00,149.785,149.81,149.77,149.787,426500001.0
2006-10-02 11:15:00,149.781,149.817,149.768,149.8,465300002.0
2006-10-02 11:20:00,149.794,149.831,149.791,149.831,487300003.0
2006-10-02 11:25:00,149.839,149.901,149.839,149.88,477199999.0
2006-10-02 11:30:00,149.893,149.917,149.861,149.874,387300002.0
2006-10-02 11:35:00,149.89,149.927,149.89,149.915,419699997.0
2006-10-02 11:40:00,149.909,149.966,149.906,149.956,495500002.0
2006-10-02 11:45:00,149.958,150.058,149.942,150.042,477599998.0
2006-10-02 11:50:00,150.029,150.067,150.018,150.018,430599998.0
2006-10-02 11:55:00,150.013,150.037,149.991,150.022,376699998.0
2006-10-02 12:00:00,150.027,150.027,149.967,150.004,502700002.0
2006-10-02 12:05:00,150.007,150.04,150.002,150.036,511299995.0
2006-10-02 12:10:00,150.048,150.066,149.998,150.026,627499998.0
2006-10-02 12:15:00,150.035,150.133,150.032,150.121,419599998.0
2006-10-02 12:20:00,150.121,150.159,150.114,150.159,437699999.0
2006-10-02 12:25:00,150.16,150.186,150.147,150.165,371299999.0
2006-10-02 12:30:00,150.165,150.174,150.142,150.159,461499996.0
2006-10-02 12:35:00,150.162,150.169,150.142,150.165,336499999.0
2006-10-02 12:40:00,150.155,150.218,150.153,150.171,578100000.0
2006-10-02 12:45:00,150.172,150.176,150.142,150.167,556399999.0
2006-10-02 12:50:00,150.165,150.165,150.121,150.125,373700000.0
2006-10-02 12:55:00,150.123,150.127,150.072,150.072,558399999.0
2006-10-02 13:00:00,150.068,150.091,150.067,150.086,333600004.0
2006-10-02 13:05:00,150.084,150.115,150.07,150.08,465899996.0
2006-10-02 13:10:00,150.07,150.12,150.068,150.12,416700001.0
2006-10-02 13:15:00,150.118,150.127,150.095,150.105,347900002.0
2006-10-02 13:20:00,150.112,150.112,150.071,150.095,401299999.0
2006-10-02 13:25:00,150.089,150.107,150.018,150.022,470500000.0
2006-10-02 13:30:00,150.028,150.037,150.015,150.031,477300001.0
2006-10-02 13:35:00,150.024,150.036,150.02,150.02,437100000.0
2006-10-02 13:40:00,150.022,150.042,150.021,150.028,346799996.0
2006-10-02 13:45:00,150.033,150.053,150.033,150.043,366000004.0
2006-10-02 13:50:00,150.04,150.072,150.04,150.049,317299997.0
2006-10-02 13:55:00,150.042,150.043,149.966,150.012,385699999.0
2006-10-02 14:00:00,150.019,150.034,150.01,150.02,425500002.0
2006-10-02 14:05:00,150.015,150.017,149.951,149.951,360600000.0
2006-10-02 14:10:00,149.955,149.973,149.924,149.97,541000003.0
2006-10-02 14:15:00,149.98,150.011,149.973,149.988,373200003.0
2006-10-02 14:20:00,149.99,150.043,149.986,150.043,461900001.0
2006-10-02 14:25:00,150.037,150.127,150.023,150.118,531000004.0
2006-10-02 14:30:00,150.109,150.16,150.09,150.09,487099998.0
2006-10-02 14:35:00,150.085,150.088,150.033,150.048,427500002.0
2006-10-02 14:40:00,150.042,150.047,149.987,150.01,436999996.0
2006-10-02 14:45:00,150.005,150.049,150.005,150.022,441100000.0
2006-10-02 14:50:00,150.02,150.02,149.904,149.905,398399998.0
2006-10-02 14:55:00,149.901,149.944,149.893,149.904,439500003.0
2006-10-02 15:00:00,149.902,149.927,149.886,149.907,373300002.0
2006-10-02 15:05:00,149.897,149.897,149.842,149.884,384700004.0
2006-10-02 15:10:00,149.888,149.962,149.863,149.941,639900006.0
2006-10-02 15:15:00,149.94,149.967,149.909,149.915,520099999.0
2006-10-02 15:20:00,149.903,149.938,149.887,149.914,622500000.0
2006-10-02 15:25:00,149.921,150.011,149.907,149.931,520399997.0
2006-10-02 15:30:00,149.912,149.937,149.891,149.9,405799999.0
2006-10-02 15:35:00,149.927,150.04,149.927,150.028,562300000.0
2006-10-02 15:40:00,150.026,150.053,149.997,150.048,317600000.0
2006-10-02 15:45:00,150.063,150.086,149.997,150.079,790800002.0
2006-10-02 15:50:00,150.073,150.073,149.987,150.03,468200001.0
2006-10-02 15:55:00,150.027,150.037,149.969,150.013,600999999.0
2006-10-02 16:00:00,149.998,150.05,149.985,150.017,479199999.0
2006-10-02 16:05:00,150.01,150.062,150.002,150.062,379699999.0
2006-10-02 16:10:00,150.064,150.137,150.047,150.131,370600001.0
2006-10-02 16:15:00,150.137,150.137,150.064,150.065,549599998.0
2006-10-02 16:20:00,150.07,150.123,150.038,150.113,434800004.0
2006-10-02 16:25:00,150.119,150.126,150.091,150.097,462100002.0
2006-10-02 16:30:00,150.096,150.119,150.04,150.04,590199995.0
2006-10-02 16:35:00,150.043,150.043,149.985,150.01,384200003.0
2006-10-02 16:40:00,149.999,150.032,149.993,150.0,520700001.0
2006-10-02 16:45:00,150.01,150.059,149.996,150.05,455499995.0
2006-10-02 16:50:00,150.052,150.082,150.033,150.034,467200001.0
2006-10-02 16:55:00,150.032,150.035,149.983,150.012,382100002.0
2006-10-02 17:00:00,150.014,150.03,149.977,149.995,542800005.0
2006-10-02 17:05:00,149.975,149.985,149.925,149.985,449400000.0
2006-10-02 17:10:00,149.988,149.99,149.943,149.965,591499994.0
2006-10-02 17:15:00,149.955,149.955,149.889,149.936,405199997.0
2006-10-02 17:20:00,149.938,149.96,149.897,149.907,535499994.0
2006-10-02 17:25:00,149.912,149.916,149.868,149.88,590900005.0
2006-10-02 17:30:00,149.887,149.917,149.887,149.907,423599998.0
2006-10-02 17:35:00,149.901,149.917,149.888,149.912,340800000.0
2006-10-02 17:40:00,149.9,149.944,149.9,149.929,517699997.0
2006-10-02 17:45:00,149.923,149.931,149.9,149.922,338700001.0
2006-10-02 17:50:00,149.929,149.956,149.904,149.93,377299999.0
2006-10-02 17:55:00,149.931,150.025,149.925,150.01,485000001.0
2006-10-02 18:00:00,150.032,150.055,150.01,150.049,6744600006.0
2006-10-02 18:05:00,150.047,150.047,150.003,150.003,7692699977.0
2006-10-02 18:10:00,150.002,150.029,149.973,150.015,5112499994.0
2006-10-02 18:15:00,150.005,150.013,149.945,149.945,4873399999.0
2006-10-02 18:20:00,149.942,149.977,149.942,149.95,6272799989.0
2006-10-02 18:25:00,149.947,149.947,149.884,149.903,4084199999.0
2006-10-02 18:30:00,149.905,149.95,149.892,149.917,5130099982.0
2006-10-02 18:35:00,149.922,149.953,149.896,149.948,3151399995.0
2006-10-02 18:40:00,149.943,149.95,149.905,149.935,2853899986.0
2006-10-02 18:45:00,149.934,149.973,149.925,149.953,2633300013.0
2006-10-02 18:50:00,149.954,149.97,149.928,149.93,4089099995.0
2006-10-02 18:55:00,149.933,149.948,149.875,149.908,3273900000.0
2006-10-02 19:00:00,149.906,149.921,149.871,149.889,2236000001.0
2006-10-02 19:05:00,149.897,149.904,149.87,149.894,3887199989.0
2006-10-02 19:10:00,149.908,149.921,149.897,149.912,1505799999.0
2006-10-02 19:15:00,149.904,149.923,149.89,149.902,2849699996.0
2006-10-02 19:20:00,149.908,149.925,149.896,149.912,2471299993.0
2006-10-02 19:25:00,149.906,149.906,149.865,149.887,3475599998.0
2006-10-02 19:30:00,149.891,149.923,149.887,149.899,3245199996.0
2006-10-02 19:35:00,149.898,149.925,149.895,149.907,2622799995.0
2006-10-02 19:40:00,149.913,149.955,149.909,149.94,2441000001.0
2006-10-02 19:45:00,149.943,149.986,149.941,149.967,1550000000.0
2006-10-02 19:50:00,149.97,149.986,149.957,149.965,2161799989.0
2006-10-02 19:55:00,149.965,149.965,149.936,149.938,2650599997.0
2006-10-02 20:00:00,149.949,149.987,149.947,149.952,1518700004.0
2006-10-02 20:05:00,149.939,149.942,149.901,149.915,2516000001.0
2006-10-02 20:10:00,149.908,149.923,149.885,149.891,2840100000.0
2006-10-02 20:15:00,149.899,149.907,149.865,149.865,2163800004.0
2006-10-02 20:20:00,149.87,149.885,149.838,149.863,1716199987.0
2006-10-02 20:25:00,149.863,149.894,149.861,149.892,3834400004.0
2006-10-02 20:30:00,149.888,149.905,149.872,149.88,5678999998.0
2006-10-02 20:35:00,149.88,149.912,149.853,149.908,3060999992.0
2006-10-02 20:40:00,149.905,149.92,149.867,149.887,2906499996.0
2006-10-02 20:45:00,149.89,149.9,149.859,149.885,3203999994.0
2006-10-02 20:50:00,149.882,149.897,149.865,149.888,2781400002.0
2006-10-02 20:55:00,149.885,149.893,149.825,149.825,4837500003.0
2006-10-02 21:00:00,149.824,149.888,149.824,149.876,4067500001.0
2006-10-02 21:05:00,149.88,149.887,149.867,149.878,2450999999.0
2006-10-02 21:10:00,149.88,149.891,149.858,149.878,2555400000.0
2006-10-02 21:15:00,149.879,149.893,149.832,149.874,3213299992.0
2006-10-02 21:20:00,149.886,149.91,149.878,149.895,4012900013.0
2006-10-02 21:25:00,149.91,149.92,149.857,149.864,1502299999.0
2006-10-02 21:30:00,149.859,149.884,149.859,149.872,1502900006.0
2006-10-02 21:35:00,149.869,149.874,149.845,149.857,902699995.0
2006-10-02 21:40:00,149.86,149.884,149.798,149.869,1823799989.0
2006-10-02 21:45:00,149.871,149.9,149.871,149.89,1289599998.0
2006-10-02 21:50:00,149.895,149.905,149.869,149.872,543300002.0
2006-10-02 21:55:00,149.879,149.904,149.879,149.89,452300000.0
2006-10-02 22:00:00,149.891,149.903,149.883,149.901,1709899990.0
2006-10-02 22:05:00,149.898,149.908,149.889,149.892,610200004.0
2006-10-02 22:10:00,149.891,149.904,149.875,149.898,678599995.0
2006-10-02 22:15:00,149.9,149.911,149.872,149.872,619199998.0
2006-10-02 22:20:00,149.87,149.884,149.861,149.877,787299997.0
2006-10-02 22:25:00,149.846,149.874,149.822,149.865,1150699987.0
2006-10-02 22:30:00,149.865,149.868,149.826,149.86,878799992.0
2006-10-02 22:35:00,149.854,149.854,149.82,149.834,1426699996.0
2006-10-02 22:40:00,149.826,149.847,149.825,149.834,1004199993.0
2006-10-02 22:45:00,149.837,149.858,149.83,149.85,1083399999.0
2006-10-02 22:50:00,149.85,149.855,149.834,149.849,760499998.0
2006-10-02 22:55:00,149.845,149.855,149.808,149.816,647599998.0
2006-10-02 23:00:00,149.819,149.839,149.796,149.817,343399996.0
2006-10-02 23:05:00,149.825,149.85,149.809,149.809,304399998.0
2006-10-02 23:10:00,149.834,149.867,149.831,149.858,381000000.0
2006-10-02 23:15:00,149.852,149.946,149.852,149.908,431599999.0
2006-10-02 23:20:00,149.918,149.93,149.902,149.917,374600000.0
2006-10-02 23:25:00,149.909,149.945,149.906,149.93,332599999.0
2006-10-02 23:30:00,149.923,149.942,149.907,149.931,491899993.0
2006-10-02 23:35:00,149.927,149.947,149.913,149.94,710099999.0
2006-10-02 23:40:00,149.942,149.962,149.933,149.952,342899999.0
2006-10-02 23:45:00,149.95,149.956,149.911,149.911,238599999.0
2006-10-02 23:50:00,149.921,149.955,149.921,149.94,482800000.0
2006-10-02 23:55:00,149.942,149.965,149.936,149.951,540800000.0
2006-10-03 00:00:00,149.928,149.941,149.906,149.938,337100001.0
2006-10-03 00:05:00,149.94,149.941,149.903,149.927,389199996.0
2006-10-03 00:10:00,149.923,149.923,149.868,149.873,273400000.0
2006-10-03 00:15:00,149.875,149.875,149.86,149.87,505600005.0
2006-10-03 00:20:00,149.867,149.893,149.861,149.885,345600000.0
2006-10-03 00:25:00,149.87,149.888,149.837,149.85,502499998.0
2006-10-03 00:30:00,149.85,149.859,149.842,149.846,489399998.0
2006-10-03 00:35:00,149.847,149.855,149.832,149.847,310000000.0
2006-10-03 00:40:00,149.838,149.855,149.825,149.85,396000001.0
2006-10-03 00:45:00,149.852,149.9,149.852,149.897,437399999.0
2006-10-03 00:50:00,149.893,149.913,149.876,149.881,509999997.0
2006-10-03 00:55:00,149.877,149.904,149.877,149.885,414899998.0
2006-10-03 01:00:00,149.895,149.907,149.888,149.898,604399996.0
2006-10-03 01:05:00,149.902,149.906,149.885,149.905,360899998.0
2006-10-03 01:10:00,149.905,149.905,149.876,149.876,404500001.0
2006-10-03 01:15:00,149.88,149.887,149.868,149.868,414699999.0
2006-10-03 01:20:00,149.87,149.894,149.824,149.879,502799998.0
2006-10-03 01:25:00,149.887,149.923,149.887,149.893,406200002.0
2006-10-03 01:30:00,149.891,149.925,149.885,149.908,610299997.0
2006-10-03 01:35:00,149.909,149.909,149.861,149.868,478000002.0
2006-10-03 01:40:00,149.87,149.911,149.868,149.908,486700000.0
2006-10-03 01:45:00,149.892,149.912,149.89,149.892,392700000.0
2006-10-03 01:50:00,149.877,149.887,149.841,149.848,437799999.0
2006-10-03 01:55:00,149.865,149.893,149.848,149.882,570999998.0
2006-10-03 02:00:00,149.885,149.894,149.867,149.867,294200001.0
2006-10-03 02:05:00,149.861,149.903,149.861,149.892,319199997.0
2006-10-03 02:10:00,149.897,149.922,149.868,149.9,330800003.0
2006-10-03 02:15:00,149.913,149.949,149.913,149.929,454600000.0
2006-10-03 02:20:00,149.937,149.968,149.92,149.952,481799999.0
2006-10-03 02:25:00,149.953,149.976,149.951,149.967,457299998.0
2006-10-03 02:30:00,149.96,149.965,149.82,149.841,336200001.0
2006-10-03 02:35:00,149.839,149.908,149.823,149.857,460600001.0
2006-10-03 02:40:00,149.864,149.906,149.862,149.904,408299999.0
2006-10-03 02:45:00,149.914,149.937,149.892,149.937,396499999.0
2006-10-03 02:50:00,149.938,149.955,149.935,149.946,377799998.0
2006-10-03 02:55:00,149.947,149.963,149.94,149.943,236900000.0
2006-10-03 03:00:00,149.936,149.939,149.907,149.923,410000002.0
2006-10-03 03:05:00,149.925,149.945,149.925,149.931,380500002.0
2006-10-03 03:10:00,149.936,149.936,149.9,149.917,182099998.0
2006-10-03 03:15:00,149.92,149.932,149.9,149.927,473899999.0
2006-10-03 03:20:00,149.919,149.932,149.904,149.904,491899996.0
2006-10-03 03:25:00,149.91,149.916,149.894,149.9,430000002.0
2006-10-03 03:30:00,149.896,149.928,149.895,149.92,392899997.0
2006-10-03 03:35:00,149.921,149.927,149.901,149.912,271399999.0
2006-10-03 03:40:00,149.912,149.93,149.903,149.92,390099993.0
2006-10-03 03:45:00,149.92,149.962,149.915,149.95,263500002.0
2006-10-03 03:50:00,149.947,149.956,149.937,149.946,335399998.0
2006-10-03 03:55:00,149.943,150.014,149.943,150.012,233500001.0
2006-10-03 04:00:00,150.004,150.004,149.955,149.96,259700000.0
2006-10-03 04:05:00,149.945,149.96,149.933,149.948,515199999.0
2006-10-03 04:10:00,149.95,149.955,149.934,149.955,240599999.0
2006-10-03 04:15:00,149.943,149.964,149.94,149.945,325399998.0
2006-10-03 04:20:00,149.952,149.97,149.933,149.97,426999995.0
2006-10-03 04:25:00,149.975,149.979,149.941,149.941,463799998.0
2006-10-03 04:30:00,149.945,149.957,149.935,149.945,597599999.0
2006-10-03 04:35:00,149.935,149.957,149.935,149.945,414500001.0
2006-10-03 04:40:00,149.952,149.955,149.922,149.945,484399996.0
2006-10-03 04:45:00,149.941,149.957,149.922,149.93,570299995.0
2006-10-03 04:50:00,149.932,149.944,149.913,149.928,333900002.0
2006-10-03 04:55:00,149.926,149.941,149.906,149.931,347500002.0
2006-10-03 05:00:00,149.933,149.948,149.924,149.929,450699993.0
2006-10-03 05:05:00,149.925,149.941,149.917,149.932,540599997.0
2006-10-03 05:10:00,149.923,149.972,149.92,149.962,275600000.0
2006-10-03 05:15:00,149.969,149.987,149.961,149.98,427599998.0
2006-10-03 05:20:00,149.988,150.02,149.97,150.02,345100002.0
2006-10-03 05:25:00,150.007,150.043,150.002,150.035,373599994.0
2006-10-03 05:30:00,150.025,150.035,149.976,149.98,324500000.0
2006-10-03 05:35:00,149.982,149.995,149.969,149.99,276300001.0
2006-10-03 05:40:00,149.989,149.993,149.976,149.981,413100003.0
2006-10-03 05:45:00,149.98,149.99,149.965,149.977,424999996.0
2006-10-03 05:50:00,149.98,149.994,149.974,149.978,502899996.0
2006-10-03 05:55:00,149.978,149.991,149.96,149.971,377099999.0
2006-10-03 06:00:00,149.963,149.988,149.96,149.983,416500007.0
2006-10-03 06:05:00,149.992,149.995,149.967,149.98,364799999.0
2006-10-03 06:10:00,149.978,149.989,149.959,149.968,519299999.0
2006-10-03 06:15:00,149.981,149.985,149.962,149.974,519099996.0
2006-10-03 06:20:00,149.972,149.985,149.957,149.983,429200004.0
2006-10-03 06:25:00,149.983,149.989,149.962,149.976,333900001.0
2006-10-03 06:30:00,149.976,149.985,149.962,149.972,369499993.0
2006-10-03 06:35:00,149.978,149.982,149.968,149.976,213800002.0
2006-10-03 06:40:00,149.975,149.995,149.975,149.985,480899998.0
2006-10-03 06:45:00,149.985,149.993,149.972,149.982,295799997.0
2006-10-03 06:50:00,149.982,150.003,149.979,149.994,430300000.0
2006-10-03 06:55:00,149.994,150.003,149.958,149.999,415400000.0
2006-10-03 07:00:00,150.005,150.005,149.984,150.004,532699995.0
2006-10-03 07:05:00,149.993,150.005,149.968,149.978,531199994.0
2006-10-03 07:10:00,149.985,149.995,149.971,149.99,434600004.0
2006-10-03 07:15:00,149.984,150.002,149.983,149.992,502100006.0
2006-10-03 07:20:00,149.989,150.015,149.989,149.997,330999996.0
2006-10-03 07:25:00,149.993,150.024,149.993,150.02,518200001.0
2006-10-03 07:30:00,150.016,150.021,149.988,150.002,342300001.0
2006-10-03 07:35:00,149.998,149.998,149.973,149.989,604899997.0
2006-10-03 07:40:00,149.985,150.006,149.982,149.995,504699997.0
2006-10-03 07:45:00,149.998,150.032,149.998,150.016,571600002.0
2006-10-03 07:50:00,150.02,150.047,150.008,150.039,312200002.0
2006-10-03 07:55:00,150.047,150.088,150.047,150.085,306900000.0
2006-10-03 08:00:00,150.082,150.088,150.055,150.061,586399996.0
2006-10-03 08:05:00,150.075,150.075,150.014,150.014,431099998.0
2006-10-03 08:10:00,150.025,150.055,150.01,150.043,523699999.0
2006-10-03 08:15:00,150.044,150.056,150.005,150.025,350100000.0
2006-10-03 08:20:00,150.025,150.047,150.014,150.025,438900003.0
2006-10-03 08:25:00,150.02,150.048,150.013,150.044,407300006.0
2006-10-03 08:30:00,150.047,150.103,150.033,150.103,486800001.0
2006-10-03 08:35:00,150.1,150.102,150.06,150.083,523799998.0
2006-10-03 08:40:00,150.075,150.081,150.038,150.073,497500002.0
2006-10-03 08:45:00,150.078,150.087,150.048,150.078,679600005.0
2006-10-03 08:50:00,150.066,150.066,150.018,150.029,514800003.0
2006-10-03 08:55:00,150.03,150.03,149.977,150.012,569199998.0
2006-10-03 09:00:00,149.998,150.001,149.965,149.991,392099997.0
2006-10-03 09:05:00,149.995,150.001,149.964,149.99,484600002.0
2006-10-03 09:10:00,149.983,149.995,149.961,149.963,467200003.0
2006-10-03 09:15:00,149.95,149.95,149.808,149.813,336599999.0
2006-10-03 09:20:00,149.817,149.837,149.811,149.832,527799998.0
2006-10-03 09:25:00,149.836,149.855,149.801,149.827,420799999.0
2006-10-03 09:30:00,149.828,149.859,149.803,149.808,526899998.0
2006-10-03 09:35:00,149.804,149.829,149.692,149.698,405599999.0
2006-10-03 09:40:00,149.712,149.726,149.647,149.655,399599998.0
2006-10-03 09:45:00,149.653,149.665,149.608,149.662,454299998.0
2006-10-03 09:50:00,149.666,149.725,149.665,149.719,382999998.0
2006-10-03 09:55:00,149.713,149.74,149.704,149.721,418000001.0
2006-10-03 10:00:00,149.718,149.727,149.612,149.612,387200002.0
2006-10-03 10:05:00,149.627,149.646,149.592,149.6,555599999.0
2006-10-03 10:10:00,149.6,149.628,149.583,149.615,407499995.0
2006-10-03 10:15:00,149.596,149.649,149.579,149.645,543900002.0
2006-10-03 10:20:00,149.65,149.7,149.636,149.683,483899999.0
2006-10-03 10:25:00,149.689,149.697,149.665,149.695,300000002.0
2006-10-03 10:30:00,149.702,149.717,149.654,149.656,486000001.0
2006-10-03 10:35:00,149.663,149.681,149.65,149.681,541600002.0
2006-10-03 10:40:00,149.689,149.754,149.68,149.745,495600002.0
2006-10-03 10:45:00,149.734,149.747,149.695,149.697,342700002.0
2006-10-03 10:50:00,149.709,149.753,149.709,149.752,432599998.0
2006-10-03 10:55:00,149.752,149.752,149.714,149.721,520199996.0
2006-10-03 11:00:00,149.72,149.729,149.694,149.695,640400007.0
2006-10-03 11:05:00,149.705,149.832,149.694,149.825,463299992.0
2006-10-03 11:10:00,149.827,149.956,149.827,149.895,356200004.0
2006-10-03 11:15:00,149.877,149.884,149.809,149.826,426499999.0
2006-10-03 11:20:00,149.827,149.88,149.823,149.877,367100002.0
2006-10-03 11:25:00,149.874,149.936,149.868,149.932,570100004.0
2006-10-03 11:30:00,149.942,150.099,149.934,150.092,445999997.0
2006-10-03 11:35:00,150.084,150.196,150.074,150.16,383999999.0
2006-10-03 11:40:00,150.141,150.141,150.077,150.085,318300001.0
2006-10-03 11:45:00,150.078,150.102,150.063,150.075,578500001.0
2006-10-03 11:50:00,150.049,150.083,150.012,150.083,490600001.0
2006-10-03 11:55:00,150.09,150.095,150.065,150.07,473100001.0
2006-10-03 12:00:00,150.055,150.12,150.052,150.115,402100001.0
2006-10-03 12:05:00,150.114,150.127,150.107,150.115,469799996.0
2006-10-03 12:10:00,150.118,150.118,150.049,150.06,566399999.0
2006-10-03 12:15:00,150.056,150.08,150.051,150.068,441800000.0
2006-10-03 12:20:00,150.057,150.067,149.989,150.004,535299995.0
2006-10-03 12:25:00,150.003,150.02,149.994,150.005,426200003.0
2006-10-03 12:30:00,150.006,150.02,149.983,150.002,454300000.0
2006-10-03 12:35:00,149.999,150.038,149.997,150.037,345799997.0
2006-10-03 12:40:00,150.045,150.065,150.038,150.051,367299997.0
2006-10-03 12:45:00,150.06,150.06,150.037,150.037,475199994.0
2006-10-03 12:50:00,150.038,150.038,150.005,150.005,445999997.0
2006-10-03 12:55:00,149.999,149.999,149.94,149.942,566600000.0
2006-10-03 13:00:00,149.97,149.985,149.945,149.948,382999998.0
2006-10-03 13:05:00,149.947,150.063,149.947,150.059,249400002.0
2006-10-03 13:10:00,150.043,150.083,150.028,150.03,436500000.0
2006-10-03 13:15:00,150.037,150.06,150.033,150.038,411099996.0
2006-10-03 13:20:00,150.04,150.04,149.906,149.94,321500001.0
2006-10-03 13:25:00,149.933,149.949,149.86,149.884,426600000.0
2006-10-03 13:30:00,149.887,149.894,149.836,149.864,404300000.0
2006-10-03 13:35:00,149.855,149.868,149.845,149.845,369500003.0
2006-10-03 13:40:00,149.848,149.862,149.835,149.853,512499998.0
2006-10-03 13:45:00,149.857,149.863,149.83,149.848,478699998.0
2006-10-03 13:50:00,149.847,149.873,149.837,149.845,348500001.0
2006-10-03 13:55:00,149.849,149.861,149.801,149.801,475300001.0
2006-10-03 14:00:00,149.804,149.871,149.798,149.854,625499996.0
2006-10-03 14:05:00,149.846,149.876,149.831,149.857,476799997.0
2006-10-03 14:10:00,149.863,149.886,149.843,149.843,626099995.0
2006-10-03 14:15:00,149.839,149.987,149.839,149.987,402700000.0
2006-10-03 14:20:00,149.983,149.983,149.913,149.924,344300003.0
2006-10-03 14:25:00,149.932,149.948,149.915,149.932,618999998.0
2006-10-03 14:30:00,149.931,149.967,149.911,149.943,418199997.0
2006-10-03 14:35:00,149.935,149.959,149.913,149.948,426599999.0
2006-10-03 14:40:00,149.949,149.972,149.934,149.972,488000003.0
2006-10-03 14:45:00,149.972,149.978,149.911,149.911,567799994.0
2006-10-03 14:50:00,149.913,149.916,149.88,149.895,468099995.0
2006-10-03 14:55:00,149.885,149.916,149.883,149.901,568199997.0
2006-10-03 15:00:00,149.918,149.955,149.903,149.928,345200002.0
2006-10-03 15:05:00,149.923,149.949,149.912,149.915,464099996.0
2006-10-03 15:10:00,149.92,149.953,149.92,149.949,598600003.0
2006-10-03 15:15:00,149.94,149.961,149.94,149.96,359500001.0
2006-10-03 15:20:00,149.962,149.993,149.944,149.988,527600003.0
2006-10-03 15:25:00,149.981,149.998,149.935,149.975,468699999.0
2006-10-03 15:30:00,149.967,149.974,149.915,149.937,498399996.0
2006-10-03 15:35:00,149.957,149.958,149.928,149.95,572400001.0
2006-10-03 15:40:00,149.95,149.958,149.917,149.935,375900000.0
2006-10-03 15:45:00,149.931,149.958,149.931,149.932,363700000.0
2006-10-03 15:50:00,149.938,149.949,149.926,149.926,539300005.0
2006-10-03 15:55:00,149.934,149.95,149.926,149.935,343899996.0
2006-10-03 16:00:00,149.933,149.944,149.916,149.933,373600000.0
2006-10-03 16:05:00,149.927,149.927,149.882,149.902,534500000.0
2006-10-03 16:10:00,149.908,149.93,149.89,149.916,410099999.0
2006-10-03 16:15:00,149.918,149.92,149.891,149.907,340800001.0
2006-10-03 16:20:00,149.913,149.966,149.913,149.952,466299997.0
2006-10-03 16:25:00,149.967,149.98,149.943,149.955,467600000.0
2006-10-03 16:30:00,149.955,149.981,149.938,149.955,489500000.0
2006-10-03 16:35:00,149.962,150.004,149.941,150.004,524800003.0
2006-10-03 16:40:00,149.994,150.103,149.982,150.078,536199998.0
2006-10-03 16:45:00,150.085,150.114,150.058,150.109,339900001.0
2006-10-03 16:50:00,150.099,150.119,150.087,150.107,526899997.0
2006-10-03 16:55:00,150.106,150.15,150.083,150.15,397199999.0
2006-10-03 17:00:00,150.164,150.169,150.096,150.122,733300006.0
2006-10-03 17:05:00,150.118,150.118,150.089,150.106,420200003.0
2006-10-03 17:10:00,150.11,150.136,150.095,150.136,412900002.0
2006-10-03 17:15:00,150.129,150.15,150.111,150.12,432999998.0
2006-10-03 17:20:00,150.109,150.109,150.023,150.023,527699999.0
2006-10-03 17:25:00,150.022,150.051,149.982,149.982,524900001.0
2006-10-03 17:30:00,149.968,149.982,149.959,149.972,406800000.0
2006-10-03 17:35:00,149.972,149.986,149.943,149.981,250999999.0
2006-10-03 17:40:00,149.976,149.992,149.963,149.983,406200001.0
2006-10-03 17:45:00,149.995,150.01,149.958,149.98,293300002.0
2006-10-03 17:50:00,149.977,149.985,149.964,149.985,482800000.0
2006-10-03 17:55:00,149.983,149.989,149.947,149.961,454400001.0
2006-10-03 18:00:00,149.958,149.999,149.948,149.961,5808499996.0
2006-10-03 18:05:00,149.96,149.981,149.946,149.97,5822699991.0
2006-10-03 18:10:00,149.977,149.994,149.953,149.985,5197699996.0
2006-10-03 18:15:00,149.988,150.006,149.982,149.985,5076899995.0
2006-10-03 18:20:00,149.987,149.994,149.945,149.947,6668899981.0
2006-10-03 18:25:00,149.96,149.981,149.947,149.971,4290399991.0
2006-10-03 18:30:00,149.968,149.986,149.95,149.968,5498099996.0
2006-10-03 18:35:00,149.968,149.985,149.943,149.945,2910100002.0
2006-10-03 18:40:00,149.937,149.963,149.935,149.953,2883299992.0
2006-10-03 18:45:00,149.935,150.02,149.935,150.018,2350599995.0
2006-10-03 18:50:00,150.015,150.034,149.99,150.016,3643600005.0
2006-10-03 18:55:00,150.018,150.047,150.01,150.039,3468100000.0
2006-10-03 19:00:00,150.031,150.049,150.012,150.014,1936900004.0
2006-10-03 19:05:00,150.022,150.025,149.986,150.005,4016800011.0
2006-10-03 19:10:00,150.011,150.011,149.97,149.995,1389699997.0
2006-10-03 19:15:00,149.983,149.997,149.964,149.971,2839100008.0
2006-10-03 19:20:00,149.97,149.991,149.963,149.97,2717000006.0
2006-10-03 19:25:00,149.972,150.011,149.965,150.002,3649699993.0
2006-10-03 19:30:00,150.005,150.036,149.981,150.026,3730399996.0
2006-10-03 19:35:00,150.035,150.057,149.997,149.997,2318099992.0
2006-10-03 19:40:00,150.001,150.037,149.995,150.03,2240099991.0
2006-10-03 19:45:00,150.042,150.057,150.036,150.042,1888699996.0
2006-10-03 19:50:00,150.041,150.054,150.026,150.054,1932199994.0
2006-10-03 19:55:00,150.054,150.069,150.037,150.049,2516699990.0
2006-10-03 20:00:00,150.053,150.056,150.033,150.056,1622299995.0
2006-10-03 20:05:00,150.052,150.069,150.045,150.066,2565700001.0
2006-10-03 20:10:00,150.06,150.073,150.045,150.062,2678000004.0
2006-10-03 20:15:00,150.067,150.073,150.043,150.056,2270099992.0
2006-10-03 20:20:00,150.056,150.101,150.052,150.097,1909699984.0
2006-10-03 20:25:00,150.098,150.101,150.048,150.06,3601200006.0
2006-10-03 20:30:00,150.059,150.061,150.021,150.03,5091700001.0
2006-10-03 20:35:00,150.03,150.058,150.02,150.057,2924599996.0
2006-10-03 20:40:00,150.055,150.073,150.033,150.052,3199700001.0
2006-10-03 20:45:00,150.055,150.063,150.037,150.062,3308599987.0
2006-10-03 20:50:00,150.057,150.066,150.011,150.053,2746599983.0
2006-10-03 20:55:00,150.058,150.076,150.04,150.06,4800799994.0
2006-10-03 21:00:00,150.057,150.089,150.057,150.087,3983800010.0
2006-10-03 21:05:00,150.089,150.116,150.072,150.102,2188499996.0
2006-10-03 21:10:00,150.099,150.108,150.086,150.107,2277600004.0
2006-10-03 21:15:00,150.111,150.122,150.086,150.105,3217699999.0
2006-10-03 21:20:00,150.108,150.112,150.085,150.097,3762099999.0
2006-10-03 21:25:00,150.108,150.111,150.089,150.095,1321899995.0
2006-10-03 21:30:00,150.092,150.112,150.085,150.09,1429799992.0
2006-10-03 21:35:00,150.09,150.095,150.048,150.052,922399997.0
2006-10-03 21:40:00,150.052,150.075,150.052,150.059,1920299993.0
2006-10-03 21:45:00,150.06,150.078,150.02,150.071,1588599996.0
2006-10-03 21:50:00,150.073,150.075,150.054,150.07,459900000.0
2006-10-03 21:55:00,150.071,150.071,150.046,150.06,516399997.0
2006-10-03 22:00:00,150.06,150.064,150.042,150.052,1632199999.0
2006-10-03 22:05:00,150.049,150.063,150.039,150.06,477400002.0
2006-10-03 22:10:00,150.06,150.075,150.048,150.058,718900001.0
2006-10-03 22:15:00,150.062,150.077,150.045,150.057,704000004.0
2006-10-03 22:20:00,150.058,150.065,150.03,150.031,713799994.0
2006-10-03 22:25:00,150.034,150.06,150.032,150.05,1335199994.0
2006-10-03 22:30:00,150.047,150.075,150.03,150.07,975399997.0
2006-10-03 22:35:00,150.068,150.097,150.068,150.092,1254600000.0
2006-10-03 22:40:00,150.092,150.108,150.078,150.089,1235099993.0
2006-10-03 22:45:00,150.088,150.117,150.08,150.11,1099699999.0
2006-10-03 22:50:00,150.109,150.12,150.09,150.103,951299994.0
2006-10-03 22:55:00,150.095,150.125,150.086,150.095,916599999.0
2006-10-03 23:00:00,150.061,150.116,149.91,150.108,354299999.0
2006-10-03 23:05:00,150.106,150.112,150.087,150.1,462699994.0
2006-10-03 23:10:00,150.093,150.123,150.093,150.105,260200002.0
2006-10-03 23:15:00,150.11,150.118,150.088,150.112,552700004.0
2006-10-03 23:20:00,150.118,150.121,150.079,150.095,380299994.0
2006-10-03 23:25:00,150.09,150.092,150.065,150.092,371500002.0
2006-10-03 23:30:00,150.098,150.115,150.089,150.11,309599999.0
2006-10-03 23:35:00,150.112,150.112,150.076,150.11,361800001.0
2006-10-03 23:40:00,150.11,150.145,150.1,150.136,314200002.0
2006-10-03 23:45:00,150.135,150.147,150.106,150.139,348099998.0
2006-10-03 23:50:00,150.14,150.148,150.121,150.13,421300003.0
2006-10-03 23:55:00,150.13,150.154,150.106,150.154,427199997.0
2006-10-04 00:00:00,150.142,150.155,150.12,150.13,491299995.0
2006-10-04 00:05:00,150.135,150.167,150.133,150.157,548999998.0
2006-10-04 00:10:00,150.16,150.168,150.142,150.16,341900003.0
2006-10-04 00:15:00,150.164,150.2,150.146,150.184,546300001.0
2006-10-04 00:20:00,150.183,150.368,150.18,150.364,440200001.0
2006-10-04 00:25:00,150.368,150.369,150.325,150.361,398699999.0
2006-10-04 00:30:00,150.367,150.423,150.36,150.37,540099994.0
2006-10-04 00:35:00,150.375,150.413,150.345,150.391,500300000.0
2006-10-04 00:40:00,150.396,150.43,150.375,150.388,733100006.0
2006-10-04 00:45:00,150.39,150.391,150.316,150.335,472799997.0
2006-10-04 00:50:00,150.347,150.374,150.332,150.36,527200001.0
2006-10-04 00:55:00,150.351,150.351,150.329,150.342,620399998.0
2006-10-04 01:00:00,150.342,150.345,150.271,150.3,507800004.0
2006-10-04 01:05:00,150.3,150.339,150.289,150.325,287500000.0
2006-10-04 01:10:00,150.329,150.361,150.32,150.325,560100004.0
2006-10-04 01:15:00,150.322,150.349,150.308,150.318,480000002.0
2006-10-04 01:20:00,150.319,150.329,150.307,150.308,410699993.0
2006-10-04 01:25:00,150.316,150.329,150.299,150.329,398499996.0
2006-10-04 01:30:00,150.329,150.351,150.291,150.298,674300001.0
2006-10-04 01:35:00,150.3,150.3,150.235,150.256,438700002.0
2006-10-04 01:40:00,150.25,150.297,150.242,150.29,435499997.0
2006-10-04 01:45:00,150.296,150.325,150.286,150.299,429400000.0
2006-10-04 01:50:00,150.294,150.309,150.277,150.277,367999996.0
2006-10-04 01:55:00,150.293,150.293,150.252,150.269,339700002.0
2006-10-04 02:00:00,150.265,150.271,150.242,150.266,336699998.0
2006-10-04 02:05:00,150.271,150.285,150.247,150.255,318399999.0
2006-10-04 02:10:00,150.256,150.271,150.231,150.243,515300003.0
2006-10-04 02:15:00,150.252,150.265,150.24,150.257,405000001.0
2006-10-04 02:20:00,150.257,150.257,150.2,150.215,429199999.0
2006-10-04 02:25:00,150.2,150.234,150.2,150.23,380599999.0
2006-10-04 02:30:00,150.238,150.298,150.238,150.29,403299999.0
2006-10-04 02:35:00,150.295,150.309,150.283,150.3,385500003.0
2006-10-04 02:40:00,150.298,150.31,150.28,150.308,364399999.0
2006-10-04 02:45:00,150.318,150.318,150.263,150.282,355599996.0
2006-10-04 02:50:00,150.282,150.295,150.267,150.273,283400000.0
2006-10-04 02:55:00,150.275,150.275,150.157,150.158,698300000.0
2006-10-04 03:00:00,150.157,150.157,150.119,150.135,250899999.0
2006-10-04 03:05:00,150.144,150.157,150.137,150.143,414699995.0
2006-10-04 03:10:00,150.129,150.129,150.073,150.082,277400002.0
2006-10-04 03:15:00,150.097,150.119,150.076,150.096,387000005.0
2006-10-04 03:20:00,150.102,150.132,150.1,150.128,527299996.0
2006-10-04 03:25:00,150.13,150.136,150.115,150.122,443500004.0
2006-10-04 03:30:00,150.108,150.133,150.1,150.116,460199998.0
2006-10-04 03:35:00,150.12,150.122,150.097,150.108,374400000.0
2006-10-04 03:40:00,150.102,150.109,150.046,150.052,357700005.0
2006-10-04 03:45:00,150.048,150.079,150.038,150.053,601199999.0
2006-10-04 03:50:00,150.071,150.075,150.014,150.02,526299997.0
2006-10-04 03:55:00,150.012,150.035,150.008,150.03,302299999.0
2006-10-04 04:00:00,150.028,150.03,150.005,150.022,358500001.0
2006-10-04 04:05:00,150.013,150.055,150.013,150.05,357300000.0
2006-10-04 04:10:00,150.047,150.049,150.03,150.042,364100000.0
2006-10-04 04:15:00,150.05,150.05,150.011,150.038,471799997.0
2006-10-04 04:20:00,150.045,150.05,150.027,150.05,392599997.0
2006-10-04 04:25:00,150.045,150.06,150.04,150.042,458599998.0
2006-10-04 04:30:00,150.058,150.072,150.051,150.063,297200002.0
2006-10-04 04:35:00,150.062,150.091,150.053,150.082,473499999.0
2006-10-04 04:40:00,150.09,150.092,150.066,150.072,344299996.0
2006-10-04 04:45:00,150.076,150.081,150.051,150.079,419100000.0
2006-10-04 04:50:00,150.075,150.086,150.059,150.072,274699998.0
2006-10-04 04:55:00,150.076,150.106,150.063,150.1,327200001.0
2006-10-04 05:00:00,150.105,150.135,150.105,150.112,446099999.0
2006-10-04 05:05:00,150.109,150.128,150.101,150.106,419499995.0
2006-10-04 05:10:00,150.105,150.112,150.068,150.109,227899998.0
2006-10-04 05:15:00,150.113,150.142,150.099,150.134,507300003.0
2006-10-04 05:20:00,150.142,150.143,150.122,150.135,395900001.0
2006-10-04 05:25:00,150.132,150.149,150.119,150.13,405800000.0
2006-10-04 05:30:00,150.128,150.164,150.128,150.155,391400001.0
2006-10-04 05:35:00,150.15,150.161,150.137,150.144,292199996.0
2006-10-04 05:40:00,150.142,150.171,150.137,150.159,405599997.0
2006-10-04 05:45:00,150.163,150.18,150.154,150.163,466100003.0
2006-10-04 05:50:00,150.178,150.184,150.125,150.17,379500000.0
2006-10-04 05:55:00,150.175,150.202,150.171,150.172,513799995.0
2006-10-04 06:00:00,150.165,150.211,150.165,150.208,433999997.0
2006-10-04 06:05:00,150.212,150.212,150.188,150.193,525999998.0
2006-10-04 06:10:00,150.193,150.198,150.175,150.184,368200000.0
2006-10-04 06:15:00,150.187,150.199,150.137,150.145,552399998.0
2006-10-04 06:20:00,150.15,150.15,150.108,150.14,391100003.0
2006-10-04 06:25:00,150.147,150.161,150.134,150.14,400399997.0
2006-10-04 06:30:00,150.136,150.144,150.08,150.135,416600003.0
2006-10-04 06:35:00,150.137,150.138,150.108,150.126,376900003.0
2006-10-04 06:40:00,150.125,150.133,150.099,150.112,415600002.0
2006-10-04 06:45:00,150.098,150.126,150.057,150.125,338899997.0
2006-10-04 06:50:00,150.125,150.137,150.11,150.13,436099997.0
2006-10-04 06:55:00,150.135,150.146,150.118,150.129,388999999.0
2006-10-04 07:00:00,150.135,150.154,150.125,150.137,521799995.0
2006-10-04 07:05:00,150.121,150.142,150.121,150.138,555000001.0
2006-10-04 07:10:00,150.147,150.227,150.142,150.225,518700000.0
2006-10-04 07:15:00,150.225,150.236,150.173,150.186,373599997.0
2006-10-04 07:20:00,150.179,150.197,150.171,150.188,331100001.0
2006-10-04 07:25:00,150.158,150.185,150.142,150.161,641599994.0
2006-10-04 07:30:00,150.168,150.181,150.162,150.178,294299999.0
2006-10-04 07:35:00,150.173,150.177,150.102,150.103,338700000.0
2006-10-04 07:40:00,150.098,150.155,150.098,150.142,582600005.0
2006-10-04 07:45:00,150.133,150.168,150.124,150.154,331799997.0
2006-10-04 07:50:00,150.16,150.176,150.133,150.133,390299995.0
2006-10-04 07:55:00,150.142,150.152,150.11,150.13,285900001.0
2006-10-04 08:00:00,150.137,150.178,150.135,150.178,427299998.0
2006-10-04 08:05:00,150.172,150.223,150.172,150.204,451099999.0
2006-10-04 08:10:00,150.208,150.214,150.18,150.184,395499999.0
2006-10-04 08:15:00,150.178,150.211,150.178,150.21,225099998.0
2006-10-04 08:20:00,150.209,150.236,150.195,150.215,654799999.0
2006-10-04 08:25:00,150.209,150.238,150.201,150.221,497000001.0
2006-10-04 08:30:00,150.223,150.236,150.216,150.232,398999997.0
2006-10-04 08:35:00,150.22,150.233,150.192,150.202,403599999.0
2006-10-04 08:40:00,150.2,150.215,150.182,150.204,505899999.0
2006-10-04 08:45:00,150.203,150.222,150.13,150.13,608199997.0
2006-10-04 08:50:00,150.134,150.156,150.095,150.112,397199998.0
2006-10-04 08:55:00,150.128,150.167,150.123,150.146,539399995.0
2006-10-04 09:00:00,150.133,150.159,150.128,150.143,347099996.0
2006-10-04 09:05:00,150.143,150.172,150.143,150.165,498000000.0
2006-10-04 09:10:00,150.151,150.169,150.145,150.159,398199996.0
2006-10-04 09:15:00,150.164,150.17,150.131,150.133,425900000.0
2006-10-04 09:20:00,150.13,150.167,150.115,150.136,452200002.0
2006-10-04 09:25:00,150.13,150.155,150.086,150.098,462699999.0
2006-10-04 09:30:00,150.103,150.105,150.067,150.069,404000001.0
2006-10-04 09:35:00,150.06,150.069,150.037,150.047,419899998.0
2006-10-04 09:40:00,150.062,150.097,150.026,150.026,526700007.0
2006-10-04 09:45:00,150.032,150.064,150.016,150.048,420199997.0
2006-10-04 09:50:00,150.047,150.054,150.005,150.041,527200009.0
2006-10-04 09:55:00,150.026,150.038,149.973,150.038,352699998.0
2006-10-04 10:00:00,150.032,150.043,149.999,150.008,429100001.0
2006-10-04 10:05:00,149.998,150.047,149.994,150.037,527200001.0
2006-10-04 10:10:00,150.034,150.056,149.997,150.005,457099998.0
2006-10-04 10:15:00,150.01,150.039,150.002,150.018,479599997.0
2006-10-04 10:20:00,150.013,150.045,149.999,150.024,538499996.0
2006-10-04 10:25:00,150.02,150.031,149.986,150.031,462500005.0
2006-10-04 10:30:00,150.032,150.047,149.993,150.039,391899994.0
2006-10-04 10:35:00,150.035,150.055,150.023,150.047,412199998.0
2006-10-04 10:40:00,150.049,150.049,149.951,149.999,486199999.0
2006-10-04 10:45:00,149.991,149.991,149.937,149.985,478699997.0
2006-10-04 10:50:00,149.993,150.001,149.923,149.972,441699994.0
2006-10-04 10:55:00,149.98,149.994,149.931,149.931,334699998.0
2006-10-04 11:00:00,149.947,149.986,149.947,149.958,526899994.0
2006-10-04 11:05:00,149.962,149.982,149.922,149.948,332099999.0
2006-10-04 11:10:00,149.934,149.962,149.934,149.962,419099997.0
2006-10-04 11:15:00,149.959,149.977,149.887,149.901,353199997.0
2006-10-04 11:20:00,149.889,149.977,149.889,149.94,473499998.0
2006-10-04 11:25:00,149.932,149.961,149.914,149.914,468599999.0
2006-10-04 11:30:00,149.913,149.922,149.791,149.808,571999995.0
2006-10-04 11:35:00,149.815,149.85,149.77,149.772,681799999.0
2006-10-04 11:40:00,149.766,149.852,149.766,149.852,565800005.0
2006-10-04 11:45:00,149.857,149.88,149.818,149.88,472699996.0
2006-10-04 11:50:00,149.863,149.865,149.834,149.857,412599998.0
2006-10-04 11:55:00,149.873,149.873,149.811,149.829,443100000.0
2006-10-04 12:00:00,149.834,149.855,149.833,149.845,518800002.0
2006-10-04 12:05:00,149.84,149.896,149.833,149.883,533599994.0
2006-10-04 12:10:00,149.882,149.882,149.846,149.868,497500001.0
2006-10-04 12:15:00,149.866,149.876,149.812,149.834,507099997.0
2006-10-04 12:20:00,149.82,149.82,149.74,149.758,626099993.0
2006-10-04 12:25:00,149.77,149.771,149.741,149.744,341700004.0
2006-10-04 12:30:00,149.735,149.747,149.687,149.743,586400002.0
2006-10-04 12:35:00,149.748,149.751,149.691,149.72,429400003.0
2006-10-04 12:40:00,149.714,149.75,149.7,149.7,399899999.0
2006-10-04 12:45:00,149.7,149.704,149.646,149.67,424000000.0
2006-10-04 12:50:00,149.666,149.716,149.652,149.715,297299999.0
2006-10-04 12:55:00,149.717,149.772,149.709,149.711,517100001.0
2006-10-04 13:00:00,149.703,149.713,149.681,149.695,374000003.0
2006-10-04 13:05:00,149.691,149.735,149.679,149.724,632199996.0
2006-10-04 13:10:00,149.714,149.74,149.71,149.728,506699993.0
2006-10-04 13:15:00,149.73,149.751,149.708,149.737,313500001.0
2006-10-04 13:20:00,149.754,149.778,149.737,149.778,443299996.0
2006-10-04 13:25:00,149.777,149.903,149.77,149.895,420099996.0
2006-10-04 13:30:00,149.886,149.89,149.853,149.859,443899998.0
2006-10-04 13:35:00,149.846,149.869,149.837,149.839,349600003.0
2006-10-04 13:40:00,149.835,149.86,149.789,149.792,419500000.0
2006-10-04 13:45:00,149.788,149.832,149.769,149.783,382200001.0
2006-10-04 13:50:00,149.773,149.827,149.756,149.821,516899999.0
2006-10-04 13:55:00,149.83,149.84,149.795,149.812,324199997.0
2006-10-04 14:00:00,149.816,149.816,149.765,149.77,451200001.0
2006-10-04 14:05:00,149.753,149.756,149.698,149.717,537799999.0
2006-10-04 14:10:00,149.727,149.785,149.727,149.785,459699998.0
2006-10-04 14:15:00,149.799,149.799,149.712,149.723,481300003.0
2006-10-04 14:20:00,149.729,149.786,149.723,149.762,410800006.0
2006-10-04 14:25:00,149.741,149.755,149.707,149.708,284199998.0
2006-10-04 14:30:00,149.701,149.704,149.68,149.683,497799996.0
2006-10-04 14:35:00,149.689,149.712,149.672,149.71,548299999.0
2006-10-04 14:40:00,149.712,149.759,149.707,149.743,459999996.0
2006-10-04 14:45:00,149.752,149.756,149.715,149.748,499400000.0
2006-10-04 14:50:00,149.746,149.757,149.719,149.744,490400002.0
2006-10-04 14:55:00,149.747,149.774,149.747,149.763,350699999.0
2006-10-04 15:00:00,149.77,149.778,149.745,149.764,444900004.0
2006-10-04 15:05:00,149.767,149.779,149.742,149.757,379300001.0
2006-10-04 15:10:00,149.75,149.76,149.708,149.73,684500002.0
2006-10-04 15:15:00,149.711,149.766,149.711,149.737,513400004.0
2006-10-04 15:20:00,149.729,149.738,149.72,149.724,421399997.0
2006-10-04 15:25:00,149.718,149.746,149.71,149.728,671100003.0
2006-10-04 15:30:00,149.719,149.755,149.714,149.722,485500000.0
2006-10-04 15:35:00,149.724,149.745,149.713,149.722,476900004.0
2006-10-04 15:40:00,149.719,149.741,149.712,149.726,402100000.0
2006-10-04 15:45:00,149.728,149.753,149.727,149.739,524100005.0
2006-10-04 15:50:00,149.739,149.742,149.714,149.725,344500000.0
2006-10-04 15:55:00,149.713,149.744,149.678,149.728,503999997.0
2006-10-04 16:00:00,149.74,149.754,149.64,149.674,561099998.0
2006-10-04 16:05:00,149.668,149.668,149.625,149.647,508499997.0
2006-10-04 16:10:00,149.64,149.642,149.586,149.598,525699999.0
2006-10-04 16:15:00,149.603,149.614,149.465,149.49,399699998.0
2006-10-04 16:20:00,149.5,149.547,149.485,149.533,385600001.0
2006-10-04 16:25:00,149.536,149.587,149.528,149.575,376100000.0
2006-10-04 16:30:00,149.575,149.599,149.555,149.592,583699998.0
2006-10-04 16:35:00,149.601,149.645,149.583,149.63,468899997.0
2006-10-04 16:40:00,149.625,149.672,149.625,149.657,497899995.0
2006-10-04 16:45:00,149.678,149.744,149.665,149.724,486099996.0
2006-10-04 16:50:00,149.727,149.727,149.678,149.682,476000000.0
2006-10-04 16:55:00,149.685,149.725,149.677,149.712,399200004.0
2006-10-04 17:00:00,149.723,149.751,149.704,149.727,712500002.0
2006-10-04 17:05:00,149.72,149.728,149.7,149.7,374499996.0
2006-10-04 17:10:00,149.694,149.754,149.692,149.751,520899999.0
2006-10-04 17:15:00,149.752,149.765,149.723,149.725,409300000.0
2006-10-04 17:20:00,149.722,149.74,149.708,149.729,445000002.0
2006-10-04 17:25:00,149.725,149.795,149.725,149.775,540000001.0
2006-10-04 17:30:00,149.771,149.776,149.741,149.753,366200000.0
2006-10-04 17:35:00,149.745,149.753,149.703,149.731,408200001.0
2006-10-04 17:40:00,149.737,149.75,149.706,149.717,420999995.0
2006-10-04 17:45:00,149.702,149.762,149.697,149.738,582899999.0
2006-10-04 17:50:00,149.746,149.752,149.697,149.714,305000002.0
2006-10-04 17:55:00,149.725,149.74,149.715,149.73,287699999.0
2006-10-04 18:00:00,149.733,149.741,149.692,149.7,6802299996.0
2006-10-04 18:05:00,149.695,149.703,149.675,149.698,7108599979.0
2006-10-04 18:10:00,149.709,149.753,149.709,149.739,5384799988.0
2006-10-04 18:15:00,149.744,149.754,149.704,149.717,5031999996.0
2006-10-04 18:20:00,149.72,149.762,149.715,149.741,6605000009.0
2006-10-04 18:25:00,149.742,149.75,149.714,149.735,4416799992.0
2006-10-04 18:30:00,149.73,149.777,149.724,149.748,5506499978.0
2006-10-04 18:35:00,149.755,149.877,149.743,149.854,2971299992.0
2006-10-04 18:40:00,149.838,149.855,149.807,149.843,2983699990.0
2006-10-04 18:45:00,149.843,149.864,149.773,149.779,2193899992.0
2006-10-04 18:50:00,149.784,149.819,149.779,149.803,3686599984.0
2006-10-04 18:55:00,149.803,149.836,149.797,149.831,3550499984.0
2006-10-04 19:00:00,149.827,149.855,149.818,149.835,2031199990.0
2006-10-04 19:05:00,149.84,149.863,149.817,149.858,3871799993.0
2006-10-04 19:10:00,149.869,149.894,149.843,149.85,1346700003.0
2006-10-04 19:15:00,149.846,149.871,149.827,149.851,2639199999.0
2006-10-04 19:20:00,149.872,149.872,149.825,149.833,2759699988.0
2006-10-04 19:25:00,149.827,149.834,149.779,149.802,3252699998.0
2006-10-04 19:30:00,149.81,149.815,149.788,149.799,3740199978.0
2006-10-04 19:35:00,149.799,149.833,149.799,149.805,2381699998.0
2006-10-04 19:40:00,149.81,149.821,149.781,149.79,2122099997.0
2006-10-04 19:45:00,149.791,149.803,149.781,149.783,1570600002.0
2006-10-04 19:50:00,149.781,149.797,149.773,149.788,2005699995.0
2006-10-04 19:55:00,149.786,149.805,149.779,149.796,2345899999.0
2006-10-04 20:00:00,149.8,149.814,149.79,149.8,1519400001.0
2006-10-04 20:05:00,149.797,149.82,149.778,149.82,2442399997.0
2006-10-04 20:10:00,149.818,149.849,149.809,149.832,2963799987.0
2006-10-04 20:15:00,149.832,149.832,149.805,149.805,2238600001.0
2006-10-04 20:20:00,149.81,149.832,149.807,149.812,1829100004.0
2006-10-04 20:25:00,149.812,149.838,149.804,149.832,3419799999.0
2006-10-04 20:30:00,149.829,149.834,149.801,149.81,4888599996.0
2006-10-04 20:35:00,149.811,149.838,149.776,149.78,2923799985.0
2006-10-04 20:40:00,149.787,149.844,149.782,149.835,3097599995.0
2006-10-04 20:45:00,149.847,149.869,149.816,149.865,3374199993.0
2006-10-04 20:50:00,149.864,149.878,149.829,149.855,2993799986.0
2006-10-04 20:55:00,149.854,149.921,149.854,149.905,4801199987.0
2006-10-04 21:00:00,149.903,149.909,149.866,149.869,4086799990.0
2006-10-04 21:05:00,149.868,149.879,149.857,149.87,2433500006.0
2006-10-04 21:10:00,149.872,149.879,149.818,149.855,2486900009.0
2006-10-04 21:15:00,149.86,149.878,149.848,149.855,2824899998.0
2006-10-04 21:20:00,149.86,149.914,149.854,149.897,3606200000.0
2006-10-04 21:25:00,149.897,149.928,149.882,149.903,1723099993.0
2006-10-04 21:30:00,149.902,149.928,149.888,149.913,1094399996.0
2006-10-04 21:35:00,149.91,149.921,149.869,149.88,913100002.0
2006-10-04 21:40:00,149.88,149.885,149.859,149.861,1952500009.0
2006-10-04 21:45:00,149.862,149.873,149.834,149.849,1511599998.0
2006-10-04 21:50:00,149.86,149.865,149.84,149.849,493899997.0
2006-10-04 21:55:00,149.851,149.87,149.834,149.843,401900001.0
2006-10-04 22:00:00,149.847,149.849,149.828,149.828,1372899995.0
2006-10-04 22:05:00,149.827,149.86,149.812,149.851,640999999.0
2006-10-04 22:10:00,149.852,149.874,149.845,149.868,704299997.0
2006-10-04 22:15:00,149.873,149.891,149.826,149.83,878700003.0
2006-10-04 22:20:00,149.879,149.888,149.867,149.88,652200002.0
2006-10-04 22:25:00,149.88,149.89,149.855,149.881,1127299998.0
2006-10-04 22:30:00,149.875,149.887,149.851,149.88,779999991.0
2006-10-04 22:35:00,149.872,149.914,149.861,149.883,1338900002.0
2006-10-04 22:40:00,149.885,149.905,149.881,149.89,1080299996.0
2006-10-04 22:45:00,149.892,149.903,149.876,149.897,1045499997.0
2006-10-04 22:50:00,149.897,149.908,149.862,149.908,773499998.0
2006-10-04 22:55:00,149.905,149.925,149.872,149.885,740499997.0
2006-10-04 23:00:00,149.874,149.906,149.795,149.888,490099998.0
2006-10-04 23:05:00,149.874,149.876,149.846,149.851,592899995.0
2006-10-04 23:10:00,149.848,149.898,149.799,149.799,175400002.0
2006-10-04 23:15:00,149.792,149.813,149.733,149.763,472699998.0
2006-10-04 23:20:00,149.763,149.802,149.755,149.79,407000000.0
2006-10-04 23:25:00,149.786,149.812,149.767,149.812,446500004.0
2006-10-04 23:30:00,149.813,149.82,149.793,149.793,349499999.0
2006-10-04 23:35:00,149.793,149.806,149.757,149.8,514099997.0
2006-10-04 23:40:00,149.795,149.795,149.744,149.78,388199999.0
2006-10-04 23:45:00,149.783,149.785,149.761,149.761,350599998.0
2006-10-04 23:50:00,149.772,149.824,149.772,149.795,402399998.0
2006-10-04 23:55:00,149.787,149.807,149.768,149.793,347800000.0
2006-10-05 00:00:00,149.783,149.795,149.766,149.795,499800003.0
2006-10-05 00:05:00,149.798,149.798,149.745,149.757,396500002.0
2006-10-05 00:10:00,149.762,149.771,149.734,149.767,286400000.0
2006-10-05 00:15:00,149.774,149.791,149.756,149.774,438399999.0
2006-10-05 00:20:00,149.775,149.811,149.755,149.79,467300003.0
2006-10-05 00:25:00,149.811,149.819,149.793,149.808,371299997.0
2006-10-05 00:30:00,149.808,149.813,149.787,149.788,553100001.0
2006-10-05 00:35:00,149.771,149.779,149.725,149.779,442700001.0
2006-10-05 00:40:00,149.772,149.773,149.735,149.749,365800000.0
2006-10-05 00:45:00,149.756,149.791,149.747,149.791,459999998.0
2006-10-05 00:50:00,149.786,149.795,149.746,149.759,468299996.0
2006-10-05 00:55:00,149.755,149.77,149.741,149.744,733100001.0
2006-10-05 01:00:00,149.749,149.789,149.745,149.745,612199993.0
2006-10-05 01:05:00,149.733,149.735,149.709,149.722,415799999.0
2006-10-05 01:10:00,149.722,149.765,149.697,149.765,480399996.0
2006-10-05 01:15:00,149.772,149.778,149.741,149.757,592700002.0
2006-10-05 01:20:00,149.756,149.803,149.754,149.783,367800004.0
2006-10-05 01:25:00,149.792,149.815,149.775,149.813,692200005.0
2006-10-05 01:30:00,149.805,149.805,149.774,149.788,721799995.0
2006-10-05 01:35:00,149.788,149.788,149.725,149.77,552300000.0
2006-10-05 01:40:00,149.76,149.792,149.752,149.765,369499998.0
2006-10-05 01:45:00,149.77,149.797,149.765,149.79,316599996.0
2006-10-05 01:50:00,149.767,149.794,149.748,149.767,429499999.0
2006-10-05 01:55:00,149.778,149.803,149.757,149.791,523799998.0
2006-10-05 02:00:00,149.793,149.796,149.671,149.671,584899993.0
2006-10-05 02:05:00,149.669,149.68,149.623,149.636,474300002.0
2006-10-05 02:10:00,149.651,149.668,149.548,149.551,411499999.0
2006-10-05 02:15:00,149.562,149.571,149.434,149.507,440000002.0
2006-10-05 02:20:00,149.52,149.526,149.494,149.507,513000000.0
2006-10-05 02:25:00,149.49,149.511,149.433,149.44,522300002.0
2006-10-05 02:30:00,149.444,149.5,149.441,149.487,487299998.0
2006-10-05 02:35:00,149.472,149.513,149.462,149.512,455800002.0
2006-10-05 02:40:00,149.505,149.527,149.505,149.511,343900003.0
2006-10-05 02:45:00,149.511,149.52,149.485,149.494,331000000.0
2006-10-05 02:50:00,149.492,149.492,149.446,149.466,407699997.0
2006-10-05 02:55:00,149.473,149.481,149.429,149.443,372499996.0
2006-10-05 03:00:00,149.451,149.465,149.427,149.457,458599998.0
2006-10-05 03:05:00,149.458,149.503,149.446,149.49,415500005.0
2006-10-05 03:10:00,149.493,149.503,149.481,149.494,294200000.0
2006-10-05 03:15:00,149.488,149.496,149.443,149.446,295500001.0
2006-10-05 03:20:00,149.436,149.459,149.422,149.456,464300005.0
2006-10-05 03:25:00,149.458,149.477,149.452,149.461,276700000.0
2006-10-05 03:30:00,149.458,149.618,149.458,149.612,429000003.0
2006-10-05 03:35:00,149.612,149.614,149.543,149.546,267900001.0
2006-10-05 03:40:00,149.535,149.538,149.457,149.464,364399998.0
2006-10-05 03:45:00,149.452,149.453,149.32,149.32,351699998.0
2006-10-05 03:50:00,149.296,149.366,149.284,149.366,515300005.0
2006-10-05 03:55:00,149.365,149.396,149.362,149.377,456400003.0
2006-10-05 04:00:00,149.377,149.42,149.377,149.394,278399999.0
2006-10-05 04:05:00,149.392,149.415,149.387,149.408,505700001.0
2006-10-05 04:10:00,149.417,149.42,149.404,149.418,303800001.0
2006-10-05 04:15:00,149.417,149.424,149.404,149.418,242600002.0
2006-10-05 04:20:00,149.425,149.434,149.359,149.428,386399997.0
2006-10-05 04:25:00,149.424,149.434,149.388,149.416,377299998.0
2006-10-05 04:30:00,149.419,149.469,149.399,149.464,353799998.0
2006-10-05 04:35:00,149.462,149.469,149.403,149.43,484799999.0
2006-10-05 04:40:00,149.436,149.443,149.395,149.413,254500000.0
2006-10-05 04:45:00,149.407,149.442,149.393,149.442,432399998.0
2006-10-05 04:50:00,149.443,149.445,149.42,149.444,321599999.0
2006-10-05 04:55:00,149.444,149.46,149.437,149.457,307900000.0
2006-10-05 05:00:00,149.457,149.457,149.43,149.442,621900000.0
2006-10-05 05:05:00,149.436,149.461,149.434,149.44,308500000.0
2006-10-05 05:10:00,149.437,149.458,149.431,149.443,303200001.0
2006-10-05 05:15:00,149.444,149.449,149.42,149.434,597999995.0
2006-10-05 05:20:00,149.438,149.46,149.42,149.454,447900002.0
2006-10-05 05:25:00,149.448,149.455,149.44,149.455,260800001.0
2006-10-05 05:30:00,149.448,149.448,149.427,149.44,222199998.0
2006-10-05 05:35:00,149.437,149.452,149.427,149.449,409299996.0
2006-10-05 05:40:00,149.44,149.453,149.432,149.442,265100000.0
2006-10-05 05:45:00,149.438,149.477,149.431,149.455,420999999.0
2006-10-05 05:50:00,149.453,149.477,149.445,149.452,323999997.0
2006-10-05 05:55:00,149.453,149.479,149.441,149.451,370699999.0
2006-10-05 06:00:00,149.449,149.465,149.445,149.462,378399999.0
2006-10-05 06:05:00,149.465,149.474,149.452,149.462,572699997.0
2006-10-05 06:10:00,149.46,149.473,149.449,149.461,410000002.0
2006-10-05 06:15:00,149.462,149.466,149.444,149.454,273500002.0
2006-10-05 06:20:00,149.455,149.502,149.45,149.502,299500001.0
2006-10-05 06:25:00,149.513,149.513,149.492,149.502,541100004.0
2006-10-05 06:30:00,149.494,149.494,149.458,149.459,294099999.0
2006-10-05 06:35:00,149.461,149.485,149.461,149.48,164500000.0
2006-10-05 06:40:00,149.445,149.504,149.439,149.493,388199998.0
2006-10-05 06:45:00,149.498,149.533,149.491,149.503,522600004.0
2006-10-05 06:50:00,149.509,149.511,149.475,149.49,418099999.0
2006-10-05 06:55:00,149.485,149.499,149.438,149.467,569599997.0
2006-10-05 07:00:00,149.463,149.481,149.451,149.477,529600000.0
2006-10-05 07:05:00,149.463,149.478,149.452,149.467,488500000.0
2006-10-05 07:10:00,149.468,149.468,149.422,149.429,517699999.0
2006-10-05 07:15:00,149.422,149.434,149.376,149.38,368199998.0
2006-10-05 07:20:00,149.382,149.385,149.331,149.35,422100004.0
2006-10-05 07:25:00,149.355,149.369,149.329,149.35,347499996.0
2006-10-05 07:30:00,149.353,149.359,149.319,149.338,433499997.0
2006-10-05 07:35:00,149.333,149.386,149.323,149.36,269900000.0
2006-10-05 07:40:00,149.358,149.365,149.332,149.365,470999998.0
2006-10-05 07:45:00,149.367,149.38,149.294,149.294,277899999.0
2006-10-05 07:50:00,149.31,149.33,149.263,149.33,382899998.0
2006-10-05 07:55:00,149.332,149.365,149.292,149.358,451200000.0
2006-10-05 08:00:00,149.343,149.418,149.329,149.418,408700003.0
2006-10-05 08:05:00,149.43,149.444,149.429,149.433,279600002.0
2006-10-05 08:10:00,149.43,149.455,149.4,149.451,368800001.0
2006-10-05 08:15:00,149.448,149.448,149.408,149.411,311999999.0
2006-10-05 08:20:00,149.416,149.481,149.416,149.468,628000001.0
2006-10-05 08:25:00,149.464,149.492,149.457,149.491,484599997.0
2006-10-05 08:30:00,149.478,149.511,149.47,149.511,630599988.0
2006-10-05 08:35:00,149.506,149.519,149.487,149.495,474399996.0
2006-10-05 08:40:00,149.507,149.526,149.495,149.508,446399999.0
2006-10-05 08:45:00,149.508,149.519,149.488,149.488,512799994.0
2006-10-05 08:50:00,149.488,149.516,149.481,149.516,391000001.0
2006-10-05 08:55:00,149.523,149.554,149.511,149.552,687599996.0
2006-10-05 09:00:00,149.552,149.659,149.532,149.637,381000000.0
2006-10-05 09:05:00,149.637,149.637,149.558,149.569,376700001.0
2006-10-05 09:10:00,149.563,149.6,149.553,149.59,357499999.0
2006-10-05 09:15:00,149.598,149.605,149.489,149.489,366900000.0
2006-10-05 09:20:00,149.485,149.538,149.472,149.529,303000000.0
2006-10-05 09:25:00,149.528,149.578,149.522,149.522,309999999.0
2006-10-05 09:30:00,149.525,149.547,149.522,149.529,377300000.0
2006-10-05 09:35:00,149.528,149.575,149.516,149.568,388100003.0
2006-10-05 09:40:00,149.582,149.595,149.534,149.545,406700000.0
2006-10-05 09:45:00,149.555,149.574,149.535,149.564,495300007.0
2006-10-05 09:50:00,149.567,149.575,149.546,149.562,478299997.0
2006-10-05 09:55:00,149.547,149.592,149.54,149.592,464799995.0
2006-10-05 10:00:00,149.579,149.601,149.557,149.568,539499997.0
2006-10-05 10:05:00,149.554,149.591,149.546,149.579,457699999.0
2006-10-05 10:10:00,149.588,149.589,149.558,149.568,426399999.0
2006-10-05 10:15:00,149.57,149.58,149.503,149.535,473900001.0
2006-10-05 10:20:00,149.53,149.56,149.52,149.545,656099997.0
2006-10-05 10:25:00,149.552,149.556,149.527,149.542,412800004.0
2006-10-05 10:30:00,149.541,149.541,149.503,149.514,392899996.0
2006-10-05 10:35:00,149.513,149.542,149.513,149.528,333100001.0
2006-10-05 10:40:00,149.525,149.535,149.513,149.522,465000000.0
2006-10-05 10:45:00,149.522,149.538,149.502,149.53,438299999.0
2006-10-05 10:50:00,149.535,149.56,149.516,149.543,589100006.0
2006-10-05 10:55:00,149.546,149.554,149.53,149.545,536699997.0
2006-10-05 11:00:00,149.541,149.541,149.515,149.532,412599998.0
2006-10-05 11:05:00,149.549,149.55,149.526,149.532,388800004.0
2006-10-05 11:10:00,149.52,149.571,149.52,149.571,498699996.0
2006-10-05 11:15:00,149.567,149.574,149.463,149.523,534100005.0
2006-10-05 11:20:00,149.513,149.571,149.513,149.542,557199996.0
2006-10-05 11:25:00,149.543,149.56,149.522,149.525,485000004.0
2006-10-05 11:30:00,149.531,149.56,149.521,149.54,484499998.0
2006-10-05 11:35:00,149.532,149.546,149.487,149.53,562800000.0
2006-10-05 11:40:00,149.522,149.522,149.497,149.503,419200001.0
2006-10-05 11:45:00,149.491,149.491,149.456,149.475,532599994.0
2006-10-05 11:50:00,149.465,149.476,149.446,149.452,361199998.0
2006-10-05 11:55:00,149.448,149.461,149.404,149.453,487499997.0
2006-10-05 12:00:00,149.445,149.451,149.431,149.44,415499996.0
2006-10-05 12:05:00,149.419,149.423,149.388,149.393,486799997.0
2006-10-05 12:10:00,149.404,149.456,149.388,149.448,521799997.0
2006-10-05 12:15:00,149.449,149.506,149.449,149.5,570299997.0
2006-10-05 12:20:00,149.508,149.517,149.489,149.494,473499995.0
2006-10-05 12:25:00,149.492,149.492,149.46,149.483,359100001.0
2006-10-05 12:30:00,149.485,149.513,149.481,149.501,528499997.0
2006-10-05 12:35:00,149.499,149.501,149.47,149.47,478999993.0
2006-10-05 12:40:00,149.468,149.478,149.443,149.455,470600001.0
2006-10-05 12:45:00,149.468,149.512,149.466,149.499,593900002.0
2006-10-05 12:50:00,149.499,149.502,149.432,149.435,385199999.0
2006-10-05 12:55:00,149.425,149.473,149.405,149.473,533000003.0
2006-10-05 13:00:00,149.495,149.521,149.459,149.515,422500000.0
2006-10-05 13:05:00,149.521,149.533,149.504,149.525,363200004.0
2006-10-05 13:10:00,149.521,149.601,149.521,149.562,394699998.0
2006-10-05 13:15:00,149.556,149.561,149.448,149.478,446599994.0
2006-10-05 13:20:00,149.483,149.485,149.454,149.485,343400001.0
2006-10-05 13:25:00,149.48,149.485,149.447,149.452,425800001.0
2006-10-05 13:30:00,149.457,149.485,149.455,149.485,400300001.0
2006-10-05 13:35:00,149.474,149.492,149.463,149.467,516499995.0
2006-10-05 13:40:00,149.465,149.48,149.458,149.469,385999998.0
2006-10-05 13:45:00,149.474,149.474,149.431,149.457,518100001.0
2006-10-05 13:50:00,149.451,149.475,149.427,149.431,398100000.0
2006-10-05 13:55:00,149.43,149.458,149.423,149.455,443500001.0
2006-10-05 14:00:00,149.461,149.478,149.445,149.475,435300000.0
2006-10-05 14:05:00,149.468,149.53,149.459,149.466,443399998.0
2006-10-05 14:10:00,149.469,149.48,149.434,149.434,337899998.0
2006-10-05 14:15:00,149.427,149.442,149.377,149.416,459199999.0
2006-10-05 14:20:00,149.418,149.426,149.368,149.4,397000000.0
2006-10-05 14:25:00,149.378,149.425,149.377,149.425,339300000.0
2006-10-05 14:30:00,149.415,149.415,149.344,149.369,368599998.0
2006-10-05 14:35:00,149.376,149.478,149.376,149.411,509299993.0
2006-10-05 14:40:00,149.402,149.402,149.347,149.372,540900005.0
2006-10-05 14:45:00,149.382,149.382,149.309,149.334,412300001.0
2006-10-05 14:50:00,149.332,149.375,149.31,149.352,517999999.0
2006-10-05 14:55:00,149.338,149.358,149.134,149.149,552999998.0
2006-10-05 15:00:00,149.152,149.173,149.066,149.103,435200000.0
2006-10-05 15:05:00,149.152,149.164,149.065,149.093,537699994.0
2006-10-05 15:10:00,149.123,149.127,149.048,149.107,605699994.0
2006-10-05 15:15:00,149.112,149.218,149.089,149.217,617100000.0
2006-10-05 15:20:00,149.172,149.215,149.127,149.14,510800005.0
2006-10-05 15:25:00,149.167,149.226,149.133,149.207,684000002.0
2006-10-05 15:30:00,149.197,149.204,149.106,149.117,609399998.0
2006-10-05 15:35:00,149.152,149.155,149.097,149.142,500099998.0
2006-10-05 15:40:00,149.138,149.189,149.13,149.181,404700001.0
2006-10-05 15:45:00,149.184,149.184,149.121,149.128,323399999.0
2006-10-05 15:50:00,149.134,149.134,149.029,149.043,652899988.0
2006-10-05 15:55:00,149.023,149.038,149.004,149.012,478700002.0
2006-10-05 16:00:00,149.011,149.06,148.975,149.06,505099995.0
2006-10-05 16:05:00,149.062,149.08,149.052,149.059,480799997.0
2006-10-05 16:10:00,149.059,149.09,149.047,149.082,413399999.0
2006-10-05 16:15:00,149.09,149.183,149.087,149.183,437199999.0
2006-10-05 16:20:00,149.198,149.206,149.154,149.161,319799999.0
2006-10-05 16:25:00,149.168,149.212,149.16,149.184,426399999.0
2006-10-05 16:30:00,149.195,149.245,149.185,149.218,474500000.0
2006-10-05 16:35:00,149.226,149.272,149.223,149.261,296099999.0
2006-10-05 16:40:00,149.26,149.314,149.26,149.295,411899999.0
2006-10-05 16:45:00,149.298,149.305,149.266,149.29,507100003.0
2006-10-05 16:50:00,149.301,149.357,149.301,149.349,478700002.0
2006-10-05 16:55:00,149.343,149.351,149.302,149.302,348799996.0
2006-10-05 17:00:00,149.302,149.388,149.295,149.384,506800001.0
2006-10-05 17:05:00,149.387,149.406,149.365,149.371,345200000.0
2006-10-05 17:10:00,149.358,149.386,149.344,149.353,453100001.0
2006-10-05 17:15:00,149.348,149.369,149.326,149.36,518499998.0
2006-10-05 17:20:00,149.361,149.367,149.338,149.34,435999995.0
2006-10-05 17:25:00,149.329,149.366,149.329,149.339,554899998.0
2006-10-05 17:30:00,149.345,149.355,149.332,149.347,431899999.0
2006-10-05 17:35:00,149.354,149.359,149.332,149.34,456999999.0
2006-10-05 17:40:00,149.335,149.348,149.327,149.347,493299999.0
2006-10-05 17:45:00,149.347,149.362,149.312,149.34,386099997.0
2006-10-05 17:50:00,149.327,149.335,149.312,149.327,433499995.0
2006-10-05 17:55:00,149.323,149.344,149.255,149.293,280600000.0
2006-10-05 18:00:00,149.299,149.301,149.233,149.263,6858799991.0
2006-10-05 18:05:00,149.265,149.304,149.26,149.302,7498899999.0
2006-10-05 18:10:00,149.306,149.306,149.263,149.274,5410699981.0
2006-10-05 18:15:00,149.275,149.311,149.261,149.297,5243100000.0
2006-10-05 18:20:00,149.296,149.328,149.281,149.29,6583699999.0
2006-10-05 18:25:00,149.294,149.304,149.253,149.275,3870299991.0
2006-10-05 18:30:00,149.266,149.312,149.243,149.305,5628099986.0
2006-10-05 18:35:00,149.32,149.321,149.293,149.3,2943500003.0
2006-10-05 18:40:00,149.297,149.316,149.283,149.287,2863399998.0
2006-10-05 18:45:00,149.29,149.307,149.257,149.281,2067699993.0
2006-10-05 18:50:00,149.274,149.281,149.246,149.259,4025899993.0
2006-10-05 18:55:00,149.263,149.272,149.245,149.265,3321200012.0
2006-10-05 19:00:00,149.265,149.28,149.259,149.278,2266699992.0
2006-10-05 19:05:00,149.283,149.29,149.257,149.278,4205600009.0
2006-10-05 19:10:00,149.283,149.29,149.27,149.272,1341399995.0
2006-10-05 19:15:00,149.263,149.281,149.235,149.243,2511800002.0
2006-10-05 19:20:00,149.245,149.252,149.224,149.231,2374600003.0
2006-10-05 19:25:00,149.228,149.239,149.215,149.227,3388899995.0
2006-10-05 19:30:00,149.23,149.254,149.225,149.245,3548199999.0
2006-10-05 19:35:00,149.25,149.255,149.23,149.235,2433000008.0
2006-10-05 19:40:00,149.237,149.264,149.22,149.251,2231999989.0
2006-10-05 19:45:00,149.25,149.265,149.238,149.242,1568099990.0
2006-10-05 19:50:00,149.242,149.27,149.239,149.265,1909400011.0
2006-10-05 19:55:00,149.27,149.295,149.254,149.279,2368100009.0
2006-10-05 20:00:00,149.28,149.28,149.244,149.244,1422500005.0
2006-10-05 20:05:00,149.24,149.245,149.227,149.237,2491099988.0
2006-10-05 20:10:00,149.232,149.253,149.225,149.24,2684200005.0
2006-10-05 20:15:00,149.245,149.245,149.23,149.235,2023400001.0
2006-10-05 20:20:00,149.237,149.249,149.225,149.235,1729000002.0
2006-10-05 20:25:00,149.235,149.285,149.233,149.28,3885999985.0
2006-10-05 20:30:00,149.284,149.297,149.247,149.284,5173400009.0
2006-10-05 20:35:00,149.29,149.304,149.274,149.303,2667700004.0
2006-10-05 20:40:00,149.303,149.323,149.294,149.315,2790900001.0
2006-10-05 20:45:00,149.32,149.33,149.301,149.308,3137999989.0
2006-10-05 20:50:00,149.3,149.34,149.297,149.33,2918500005.0
2006-10-05 20:55:00,149.332,149.372,149.326,149.36,4436200001.0
2006-10-05 21:00:00,149.372,149.372,149.312,149.328,3685300003.0
2006-10-05 21:05:00,149.326,149.328,149.271,149.276,2431699989.0
2006-10-05 21:10:00,149.277,149.304,149.266,149.275,2370300004.0
2006-10-05 21:15:00,149.275,149.29,149.257,149.284,3040399992.0
2006-10-05 21:20:00,149.286,149.295,149.268,149.288,3781499981.0
2006-10-05 21:25:00,149.295,149.295,149.265,149.278,1782799996.0
2006-10-05 21:30:00,149.276,149.29,149.257,149.271,1255999993.0
2006-10-05 21:35:00,149.269,149.292,149.257,149.275,819700001.0
2006-10-05 21:40:00,149.27,149.287,149.262,149.276,1457700004.0
2006-10-05 21:45:00,149.272,149.291,149.265,149.277,1320900002.0
2006-10-05 21:50:00,149.285,149.29,149.27,149.275,618600000.0
2006-10-05 21:55:00,149.285,149.315,149.279,149.315,400599997.0
2006-10-05 22:00:00,149.318,149.318,149.296,149.316,1472599992.0
2006-10-05 22:05:00,149.316,149.321,149.308,149.311,590599997.0
2006-10-05 22:10:00,149.312,149.328,149.307,149.318,706500002.0
2006-10-05 22:15:00,149.316,149.319,149.302,149.308,709799997.0
2006-10-05 22:20:00,149.308,149.308,149.281,149.281,777499997.0
2006-10-05 22:25:00,149.273,149.294,149.257,149.291,1174100001.0
2006-10-05 22:30:00,149.29,149.299,149.272,149.292,975500000.0
2006-10-05 22:35:00,149.276,149.296,149.26,149.292,1390100009.0
2006-10-05 22:40:00,149.293,149.308,149.282,149.299,1156399998.0
2006-10-05 22:45:00,149.297,149.342,149.296,149.34,1042300001.0
2006-10-05 22:50:00,149.335,149.356,149.327,149.356,738799995.0
2006-10-05 22:55:00,149.355,149.398,149.355,149.375,733400000.0
2006-10-05 23:00:00,149.385,149.385,149.346,149.36,454699998.0
2006-10-05 23:05:00,149.36,149.384,149.337,149.371,437099999.0
2006-10-05 23:10:00,149.369,149.399,149.369,149.378,442300001.0
2006-10-05 23:15:00,149.384,149.413,149.367,149.397,334899998.0
2006-10-05 23:20:00,149.4,149.413,149.367,149.385,537099996.0
2006-10-05 23:25:00,149.38,149.403,149.353,149.366,539500004.0
2006-10-05 23:30:00,149.363,149.413,149.351,149.403,325699994.0
2006-10-05 23:35:00,149.412,149.415,149.37,149.388,337099999.0
2006-10-05 23:40:00,149.387,149.394,149.367,149.375,423299996.0
2006-10-05 23:45:00,149.368,149.396,149.359,149.383,292299998.0
2006-10-05 23:50:00,149.39,149.4,149.353,149.39,478000000.0
2006-10-05 23:55:00,149.39,149.428,149.38,149.428,318099999.0
2006-10-06 00:00:00,149.42,149.45,149.42,149.446,309200003.0
2006-10-06 00:05:00,149.444,149.448,149.402,149.423,377399999.0
2006-10-06 00:10:00,149.421,149.443,149.409,149.413,265099996.0
2006-10-06 00:15:00,149.421,149.448,149.421,149.431,743500008.0
2006-10-06 00:20:00,149.425,149.441,149.394,149.415,516200003.0
2006-10-06 00:25:00,149.435,149.469,149.435,149.469,326399999.0
2006-10-06 00:30:00,149.482,149.633,149.479,149.618,437099999.0
2006-10-06 00:35:00,149.613,149.632,149.576,149.587,465600000.0
2006-10-06 00:40:00,149.585,149.608,149.582,149.6,498899997.0
2006-10-06 00:45:00,149.597,149.616,149.585,149.598,312500000.0
2006-10-06 00:50:00,149.594,149.62,149.573,149.617,249099999.0
2006-10-06 00:55:00,149.615,149.625,149.594,149.594,498499997.0
2006-10-06 01:00:00,149.591,149.612,149.585,149.59,594499997.0
2006-10-06 01:05:00,149.593,149.604,149.581,149.595,365500004.0
2006-10-06 01:10:00,149.592,149.592,149.554,149.554,630499998.0
2006-10-06 01:15:00,149.569,149.599,149.562,149.577,591299997.0
2006-10-06 01:20:00,149.588,149.589,149.567,149.58,511000002.0
2006-10-06 01:25:00,149.58,149.616,149.558,149.615,565799998.0
2006-10-06 01:30:00,149.617,149.618,149.574,149.588,622599999.0
2006-10-06 01:35:00,149.593,149.593,149.567,149.589,402300004.0
2006-10-06 01:40:00,149.59,149.593,149.56,149.568,518500001.0
2006-10-06 01:45:00,149.562,149.562,149.488,149.546,340300005.0
2006-10-06 01:50:00,149.538,149.552,149.497,149.515,413899997.0
2006-10-06 01:55:00,149.519,149.525,149.511,149.52,471200003.0
2006-10-06 02:00:00,149.52,149.545,149.509,149.525,428799995.0
2006-10-06 02:05:00,149.51,149.552,149.51,149.549,364299995.0
2006-10-06 02:10:00,149.548,149.551,149.522,149.528,310100000.0
2006-10-06 02:15:00,149.536,149.572,149.535,149.543,586299998.0
2006-10-06 02:20:00,149.548,149.549,149.503,149.516,339699996.0
2006-10-06 02:25:00,149.497,149.524,149.489,149.51,401900001.0
2006-10-06 02:30:00,149.508,149.52,149.493,149.511,351799999.0
2006-10-06 02:35:00,149.511,149.513,149.494,149.507,510499994.0
2006-10-06 02:40:00,149.506,149.551,149.504,149.538,631800001.0
2006-10-06 02:45:00,149.537,149.547,149.522,149.541,376099996.0
2006-10-06 02:50:00,149.532,149.561,149.523,149.561,442099996.0
2006-10-06 02:55:00,149.565,149.586,149.535,149.535,623399995.0
2006-10-06 03:00:00,149.545,149.549,149.517,149.54,396599996.0
2006-10-06 03:05:00,149.542,149.565,149.535,149.552,436699997.0
2006-10-06 03:10:00,149.558,149.569,149.543,149.552,546800005.0
2006-10-06 03:15:00,149.567,149.611,149.556,149.596,474299995.0
2006-10-06 03:20:00,149.59,149.627,149.573,149.621,534199996.0
2006-10-06 03:25:00,149.618,149.664,149.615,149.661,543599996.0
2006-10-06 03:30:00,149.647,149.656,149.629,149.635,473300001.0
2006-10-06 03:35:00,149.642,149.642,149.615,149.636,386600000.0
2006-10-06 03:40:00,149.629,149.629,149.598,149.606,358299997.0
2006-10-06 03:45:00,149.617,149.646,149.617,149.633,363799995.0
2006-10-06 03:50:00,149.637,149.639,149.618,149.621,440000001.0
2006-10-06 03:55:00,149.616,149.643,149.616,149.63,364599998.0
2006-10-06 04:00:00,149.63,149.647,149.622,149.647,267000002.0
2006-10-06 04:05:00,149.639,149.653,149.614,149.623,357599999.0
2006-10-06 04:10:00,149.623,149.629,149.615,149.628,305200001.0
2006-10-06 04:15:00,149.623,149.654,149.623,149.653,487099997.0
2006-10-06 04:20:00,149.664,149.664,149.625,149.641,420799994.0
2006-10-06 04:25:00,149.635,149.647,149.619,149.642,460099999.0
2006-10-06 04:30:00,149.648,149.648,149.634,149.64,352600002.0
2006-10-06 04:35:00,149.638,149.648,149.631,149.638,320399998.0
2006-10-06 04:40:00,149.65,149.74,149.638,149.724,347199999.0
2006-10-06 04:45:00,149.731,149.745,149.724,149.737,628400001.0
2006-10-06 04:50:00,149.731,149.738,149.71,149.71,279599998.0
2006-10-06 04:55:00,149.711,149.764,149.711,149.763,425499997.0
2006-10-06 05:00:00,149.768,149.77,149.731,149.748,594699998.0
2006-10-06 05:05:00,149.754,149.777,149.749,149.757,345099999.0
2006-10-06 05:10:00,149.752,149.763,149.74,149.751,370500001.0
2006-10-06 05:15:00,149.759,149.798,149.756,149.791,437799997.0
2006-10-06 05:20:00,149.803,149.811,149.764,149.798,461999999.0
2006-10-06 05:25:00,149.798,149.802,149.784,149.796,281000002.0
2006-10-06 05:30:00,149.79,149.8,149.781,149.798,354100002.0
2006-10-06 05:35:00,149.791,149.795,149.779,149.791,401299992.0
2006-10-06 05:40:00,149.786,149.816,149.774,149.807,417099999.0
2006-10-06 05:45:00,149.81,149.82,149.802,149.807,373100001.0
2006-10-06 05:50:00,149.805,149.805,149.767,149.767,290800000.0
2006-10-06 05:55:00,149.759,149.769,149.742,149.758,389900004.0
2006-10-06 06:00:00,149.751,149.773,149.751,149.76,295299999.0
2006-10-06 06:05:00,149.762,149.763,149.729,149.739,464199994.0
2006-10-06 06:10:00,149.74,149.748,149.731,149.745,519799998.0
2006-10-06 06:15:00,149.748,149.751,149.726,149.734,362800004.0
2006-10-06 06:20:00,149.735,149.752,149.734,149.734,341100003.0
2006-10-06 06:25:00,149.735,149.747,149.708,149.72,481799997.0
2006-10-06 06:30:00,149.717,149.729,149.71,149.725,223500000.0
2006-10-06 06:35:00,149.733,149.74,149.708,149.726,504199997.0
2006-10-06 06:40:00,149.731,149.742,149.72,149.732,413699998.0
2006-10-06 06:45:00,149.738,149.744,149.716,149.742,378699998.0
2006-10-06 06:50:00,149.735,149.752,149.71,149.743,345399999.0
2006-10-06 06:55:00,149.744,149.77,149.717,149.765,591099999.0
2006-10-06 07:00:00,149.768,149.768,149.743,149.756,525999994.0
2006-10-06 07:05:00,149.743,149.764,149.743,149.745,440500002.0
2006-10-06 07:10:00,149.745,149.759,149.743,149.75,453999999.0
2006-10-06 07:15:00,149.745,149.756,149.682,149.728,599199998.0
2006-10-06 07:20:00,149.712,149.725,149.704,149.722,314300001.0
2006-10-06 07:25:00,149.718,149.722,149.7,149.708,470300002.0
2006-10-06 07:30:00,149.705,149.705,149.67,149.677,329700000.0
2006-10-06 07:35:00,149.677,149.679,149.653,149.67,343300000.0
2006-10-06 07:40:00,149.665,149.673,149.649,149.668,562500009.0
2006-10-06 07:45:00,149.666,149.7,149.666,149.685,342100000.0
2006-10-06 07:50:00,149.697,149.715,149.682,149.702,271299996.0
2006-10-06 07:55:00,149.715,149.729,149.69,149.703,336699997.0
2006-10-06 08:00:00,149.695,149.695,149.603,149.61,327200000.0
2006-10-06 08:05:00,149.59,149.633,149.59,149.63,481299999.0
2006-10-06 08:10:00,149.627,149.655,149.617,149.655,354100000.0
2006-10-06 08:15:00,149.654,149.665,149.646,149.659,298999999.0
2006-10-06 08:20:00,149.672,149.691,149.661,149.685,530999998.0
2006-10-06 08:25:00,149.681,149.726,149.681,149.714,426000001.0
2006-10-06 08:30:00,149.713,149.73,149.692,149.73,362500004.0
2006-10-06 08:35:00,149.746,149.794,149.746,149.748,465700000.0
2006-10-06 08:40:00,149.742,149.762,149.719,149.762,556999998.0
2006-10-06 08:45:00,149.76,149.76,149.725,149.74,329099997.0
2006-10-06 08:50:00,149.743,149.754,149.721,149.729,499400005.0
2006-10-06 08:55:00,149.737,149.749,149.725,149.74,588000003.0
2006-10-06 09:00:00,149.732,149.739,149.706,149.72,297800000.0
2006-10-06 09:05:00,149.718,149.751,149.7,149.737,601700000.0
2006-10-06 09:10:00,149.729,149.754,149.725,149.74,429999998.0
2006-10-06 09:15:00,149.745,149.753,149.721,149.726,464900001.0
2006-10-06 09:20:00,149.725,149.756,149.715,149.746,375000000.0
2006-10-06 09:25:00,149.747,149.759,149.734,149.752,347900002.0
2006-10-06 09:30:00,149.756,149.758,149.715,149.727,514800003.0
2006-10-06 09:35:00,149.726,149.747,149.69,149.719,556700002.0
2006-10-06 09:40:00,149.726,149.729,149.7,149.714,435199996.0
2006-10-06 09:45:00,149.712,149.721,149.672,149.675,329599997.0
2006-10-06 09:50:00,149.675,149.69,149.651,149.663,374299995.0
2006-10-06 09:55:00,149.656,149.697,149.648,149.679,441399998.0
2006-10-06 10:00:00,149.669,149.699,149.669,149.695,608899998.0
2006-10-06 10:05:00,149.689,149.694,149.674,149.675,326599999.0
2006-10-06 10:10:00,149.668,149.668,149.645,149.65,419100001.0
2006-10-06 10:15:00,149.65,149.668,149.645,149.657,396700000.0
2006-10-06 10:20:00,149.66,149.752,149.658,149.738,419300001.0
2006-10-06 10:25:00,149.735,149.757,149.67,149.686,372000000.0
2006-10-06 10:30:00,149.683,149.683,149.652,149.665,396799997.0
2006-10-06 10:35:00,149.659,149.678,149.648,149.672,533699994.0
2006-10-06 10:40:00,149.679,149.694,149.662,149.687,394799996.0
2006-10-06 10:45:00,149.68,149.68,149.642,149.652,441700006.0
2006-10-06 10:50:00,149.648,149.657,149.634,149.646,562600000.0
2006-10-06 10:55:00,149.642,149.648,149.625,149.636,676600003.0
2006-10-06 11:00:00,149.647,149.647,149.606,149.616,709799995.0
2006-10-06 11:05:00,149.623,149.647,149.607,149.64,398299999.0
2006-10-06 11:10:00,149.633,149.656,149.629,149.638,565699993.0
2006-10-06 11:15:00,149.625,149.649,149.61,149.61,484900007.0
2006-10-06 11:20:00,149.607,149.626,149.594,149.607,550200001.0
2006-10-06 11:25:00,149.607,149.646,149.607,149.636,502599994.0
2006-10-06 11:30:00,149.641,149.649,149.624,149.634,447699999.0
2006-10-06 11:35:00,149.64,149.651,149.623,149.637,462400002.0
2006-10-06 11:40:00,149.627,149.631,149.601,149.601,444799999.0
2006-10-06 11:45:00,149.602,149.636,149.592,149.632,565800002.0
2006-10-06 11:50:00,149.623,149.637,149.612,149.63,523699998.0
2006-10-06 11:55:00,149.635,149.651,149.614,149.651,554099992.0
2006-10-06 12:00:00,149.652,149.673,149.652,149.672,390200002.0
2006-10-06 12:05:00,149.667,149.667,149.642,149.647,372199998.0
2006-10-06 12:10:00,149.655,149.678,149.65,149.67,378099999.0
2006-10-06 12:15:00,149.661,149.667,149.62,149.634,448399997.0
2006-10-06 12:20:00,149.625,149.639,149.601,149.605,335800000.0
2006-10-06 12:25:00,149.608,149.62,149.596,149.614,402699998.0
2006-10-06 12:30:00,149.612,149.627,149.59,149.593,451599997.0
2006-10-06 12:35:00,149.598,149.616,149.597,149.612,346500000.0
2006-10-06 12:40:00,149.612,149.615,149.59,149.605,464499996.0
2006-10-06 12:45:00,149.618,149.618,149.588,149.59,404200002.0
2006-10-06 12:50:00,149.593,149.608,149.585,149.588,439200000.0
2006-10-06 12:55:00,149.59,149.624,149.59,149.616,505599997.0
2006-10-06 13:00:00,149.622,149.652,149.596,149.652,409800001.0
2006-10-06 13:05:00,149.64,149.648,149.601,149.627,427800004.0
2006-10-06 13:10:00,149.618,149.62,149.599,149.61,364700005.0
2006-10-06 13:15:00,149.609,149.617,149.582,149.595,472199995.0
2006-10-06 13:20:00,149.62,149.655,149.569,149.598,309200002.0
2006-10-06 13:25:00,149.594,149.61,149.588,149.598,429700002.0
2006-10-06 13:30:00,149.603,149.603,149.568,149.597,428599997.0
2006-10-06 13:35:00,149.592,149.607,149.581,149.581,331700000.0
2006-10-06 13:40:00,149.579,149.595,149.567,149.595,433400000.0
2006-10-06 13:45:00,149.601,149.622,149.595,149.604,238299998.0
2006-10-06 13:50:00,149.595,149.628,149.541,149.61,464299998.0
2006-10-06 13:55:00,149.62,149.625,149.473,149.481,393999997.0
2006-10-06 14:00:00,149.496,149.548,149.496,149.525,423299999.0
2006-10-06 14:05:00,149.514,149.514,149.473,149.487,619600003.0
2006-10-06 14:10:00,149.492,149.515,149.442,149.442,575899996.0
2006-10-06 14:15:00,149.431,149.508,149.4,149.45,587300000.0
2006-10-06 14:20:00,149.447,149.47,149.441,149.46,351700002.0
2006-10-06 14:25:00,149.439,149.491,149.406,149.453,435700000.0
2006-10-06 14:30:00,149.399,149.509,149.036,149.239,504200002.0
2006-10-06 14:35:00,149.28,149.32,149.144,149.317,650500006.0
2006-10-06 14:40:00,149.337,149.382,149.312,149.338,427300004.0
2006-10-06 14:45:00,149.344,149.35,149.305,149.312,360699998.0
2006-10-06 14:50:00,149.316,149.381,149.307,149.371,573599995.0
2006-10-06 14:55:00,149.362,149.51,149.306,149.503,571499999.0
2006-10-06 15:00:00,149.498,149.526,149.432,149.432,513400005.0
2006-10-06 15:05:00,149.433,149.478,149.429,149.442,564200001.0
2006-10-06 15:10:00,149.447,149.524,149.447,149.452,537100000.0
2006-10-06 15:15:00,149.432,149.506,149.432,149.45,460599999.0
2006-10-06 15:20:00,149.44,149.499,149.437,149.46,741100005.0
2006-10-06 15:25:00,149.457,149.499,149.423,149.488,555899998.0
2006-10-06 15:30:00,149.483,149.506,149.469,149.49,555499995.0
2006-10-06 15:35:00,149.5,149.507,149.489,149.496,478499998.0
2006-10-06 15:40:00,149.498,149.501,149.478,149.485,518100001.0
2006-10-06 15:45:00,149.498,149.534,149.495,149.531,391499997.0
2006-10-06 15:50:00,149.557,149.605,149.534,149.59,523700004.0
2006-10-06 15:55:00,149.61,149.679,149.61,149.649,329600003.0
2006-10-06 16:00:00,149.648,149.708,149.636,149.708,418900003.0
2006-10-06 16:05:00,149.713,149.781,149.706,149.755,473300002.0
2006-10-06 16:10:00,149.749,149.749,149.704,149.704,592600003.0
2006-10-06 16:15:00,149.707,149.723,149.692,149.708,550199998.0
2006-10-06 16:20:00,149.717,149.721,149.672,149.714,470999998.0
2006-10-06 16:25:00,149.717,149.739,149.704,149.718,494000000.0
2006-10-06 16:30:00,149.719,149.72,149.675,149.685,364799998.0
2006-10-06 16:35:00,149.683,149.736,149.639,149.736,515999999.0
2006-10-06 16:40:00,149.742,149.762,149.717,149.762,596099997.0
2006-10-06 16:45:00,149.77,149.77,149.714,149.746,344199998.0
2006-10-06 16:50:00,149.758,149.796,149.709,149.717,419400001.0
2006-10-06 16:55:00,149.723,149.742,149.673,149.742,560900001.0
2006-10-06 17:00:00,149.749,149.749,149.696,149.734,442599999.0
2006-10-06 17:05:00,149.727,149.751,149.705,149.739,527699994.0
2006-10-06 17:10:00,149.74,149.756,149.705,149.717,506399996.0
2006-10-06 17:15:00,149.72,149.751,149.712,149.715,513499999.0
2006-10-06 17:20:00,149.708,149.808,149.706,149.8,477399996.0
2006-10-06 17:25:00,149.796,149.851,149.777,149.842,370100003.0
2006-10-06 17:30:00,149.85,149.865,149.828,149.851,533000003.0
2006-10-06 17:35:00,149.85,149.861,149.83,149.852,424500003.0
2006-10-06 17:40:00,149.853,149.895,149.848,149.849,549499998.0
2006-10-06 17:45:00,149.85,149.85,149.806,149.81,441100000.0
2006-10-06 17:50:00,149.804,149.804,149.761,149.789,486700003.0
2006-10-06 17:55:00,149.803,149.836,149.789,149.793,304600000.0
2006-10-06 18:00:00,149.795,149.81,149.763,149.763,6096099963.0
2006-10-06 18:05:00,149.76,149.771,149.731,149.74,7360699984.0
2006-10-06 18:10:00,149.743,149.743,149.699,149.743,5490500005.0
2006-10-06 18:15:00,149.742,149.757,149.721,149.739,5025299976.0
2006-10-06 18:20:00,149.733,149.756,149.705,149.745,5746799987.0
2006-10-06 18:25:00,149.749,149.779,149.731,149.773,4145199989.0
2006-10-06 18:30:00,149.774,149.869,149.763,149.855,5034899987.0
2006-10-06 18:35:00,149.86,149.86,149.814,149.823,3014400007.0
2006-10-06 18:40:00,149.818,149.852,149.813,149.847,2635399996.0
2006-10-06 18:45:00,149.837,149.843,149.766,149.778,2151599993.0
2006-10-06 18:50:00,149.783,149.846,149.775,149.826,4121600000.0
2006-10-06 18:55:00,149.823,149.871,149.792,149.86,3538799991.0
2006-10-06 19:00:00,149.861,149.871,149.803,149.822,2166499992.0
2006-10-06 19:05:00,149.828,149.864,149.812,149.836,4298400003.0
2006-10-06 19:10:00,149.846,149.849,149.802,149.819,1270699997.0
2006-10-06 19:15:00,149.815,149.848,149.799,149.84,2978700001.0
2006-10-06 19:20:00,149.845,149.856,149.827,149.839,2757799991.0
2006-10-06 19:25:00,149.835,149.84,149.802,149.817,3333499997.0
2006-10-06 19:30:00,149.82,149.858,149.817,149.842,3641399989.0
2006-10-06 19:35:00,149.838,149.852,149.786,149.795,2612699988.0
2006-10-06 19:40:00,149.8,149.85,149.791,149.84,2433400004.0
2006-10-06 19:45:00,149.841,149.851,149.811,149.83,1748100007.0
2006-10-06 19:50:00,149.838,149.856,149.818,149.849,2000199996.0
2006-10-06 19:55:00,149.852,149.856,149.822,149.854,2579899984.0
2006-10-06 20:00:00,149.864,149.864,149.837,149.856,1645299998.0
2006-10-06 20:05:00,149.859,149.877,149.849,149.867,2365899995.0
2006-10-06 20:10:00,149.862,149.874,149.852,149.86,2507700002.0
2006-10-06 20:15:00,149.862,149.877,149.84,149.863,1962000010.0
2006-10-06 20:20:00,149.867,149.882,149.796,149.865,1806799998.0
2006-10-06 20:25:00,149.872,149.887,149.85,149.86,3717999997.0
2006-10-06 20:30:00,149.86,149.877,149.844,149.877,5242500014.0
2006-10-06 20:35:00,149.877,149.877,149.845,149.858,3030099973.0
2006-10-06 20:40:00,149.852,149.863,149.806,149.827,2861299996.0
2006-10-06 20:45:00,149.832,149.835,149.806,149.822,3418899992.0
2006-10-06 20:50:00,149.822,149.838,149.813,149.825,2756300008.0
2006-10-06 20:55:00,149.817,149.822,149.792,149.818,5116299981.0
2006-10-06 21:00:00,149.823,149.84,149.812,149.828,3941799999.0
2006-10-06 21:05:00,149.83,149.848,149.822,149.848,2320799999.0
2006-10-06 21:10:00,149.847,149.859,149.824,149.83,2275599997.0
2006-10-06 21:15:00,149.83,149.851,149.784,149.849,2919699995.0
2006-10-06 21:20:00,149.85,149.873,149.837,149.865,3914399976.0
2006-10-06 21:25:00,149.843,149.87,149.821,149.838,1596000001.0
2006-10-06 21:30:00,149.834,149.876,149.811,149.847,1214699994.0
2006-10-06 21:35:00,149.867,149.87,149.85,149.852,971200001.0
2006-10-06 21:40:00,149.851,149.88,149.844,149.86,1923199994.0
2006-10-06 21:45:00,149.857,149.901,149.857,149.888,1393500005.0
2006-10-06 21:50:00,149.895,149.908,149.864,149.864,526199999.0
2006-10-06 21:55:00,149.87,149.878,149.844,149.86,449400002.0
2006-10-06 22:00:00,149.855,149.88,149.832,149.872,1313400009.0
2006-10-06 22:05:00,149.87,149.88,149.786,149.859,517700004.0
2006-10-06 22:10:00,149.86,149.892,149.848,149.87,686000002.0
2006-10-06 22:15:00,149.871,149.894,149.871,149.88,808200002.0
2006-10-06 22:20:00,149.88,149.898,149.872,149.888,721999998.0
2006-10-06 22:25:00,149.887,149.98,149.876,149.945,1286999992.0
2006-10-06 22:30:00,149.962,149.966,149.932,149.949,807199998.0
2006-10-06 22:35:00,149.947,149.971,149.926,149.932,1160399998.0
2006-10-06 22:40:00,149.925,149.927,149.869,149.875,1153299994.0
2006-10-06 22:45:00,149.874,149.92,149.862,149.9,1075200004.0
2006-10-06 22:50:00,149.898,149.971,149.883,149.941,938000003.0
2006-10-06 22:55:00,149.931,149.949,149.906,149.925,629900001.0
2006-10-08 23:00:00,149.945,149.945,149.692,149.735,543099996.0
2006-10-08 23:05:00,149.755,149.776,149.73,149.764,576599998.0
2006-10-08 23:10:00,149.761,149.791,149.722,149.752,508200004.0
2006-10-08 23:15:00,149.752,149.777,149.729,149.737,687499994.0
2006-10-08 23:20:00,149.748,149.78,149.734,149.749,472100000.0
2006-10-08 23:25:00,149.743,149.779,149.737,149.764,696499998.0
2006-10-08 23:30:00,149.758,149.778,149.743,149.758,504400000.0
2006-10-08 23:35:00,149.763,149.778,149.739,149.767,528199996.0
2006-10-08 23:40:00,149.752,149.766,149.726,149.738,549700000.0
2006-10-08 23:45:00,149.74,149.778,149.734,149.76,586000002.0
2006-10-08 23:50:00,149.762,149.795,149.737,149.75,504299995.0
2006-10-08 23:55:00,149.762,149.778,149.727,149.742,609600001.0
2006-10-09 00:00:00,149.604,149.766,149.604,149.743,366000002.0
2006-10-09 00:05:00,149.743,149.767,149.706,149.735,482899997.0
2006-10-09 00:10:00,149.742,149.767,149.73,149.767,379300000.0
2006-10-09 00:15:00,149.78,149.801,149.766,149.766,500299999.0
2006-10-09 00:20:00,149.753,149.763,149.735,149.735,374199998.0
2006-10-09 00:25:00,149.743,149.805,149.718,149.739,373899996.0
2006-10-09 00:30:00,149.737,149.797,149.713,149.784,484299999.0
2006-10-09 00:35:00,149.78,149.786,149.747,149.765,378899999.0
2006-10-09 00:40:00,149.752,149.77,149.733,149.741,416699998.0
2006-10-09 00:45:00,149.745,149.756,149.74,149.741,320099998.0
2006-10-09 00:50:00,149.734,149.769,149.727,149.759,447099999.0
2006-10-09 00:55:00,149.755,149.774,149.744,149.755,444800002.0
2006-10-09 01:00:00,149.756,149.773,149.73,149.76,347500002.0
2006-10-09 01:05:00,149.76,149.768,149.75,149.762,404500003.0
2006-10-09 01:10:00,149.768,149.776,149.748,149.752,519100004.0
2006-10-09 01:15:00,149.762,149.763,149.747,149.751,499800004.0
2006-10-09 01:20:00,149.756,149.761,149.742,149.747,583299997.0
2006-10-09 01:25:00,149.763,149.769,149.745,149.764,418600002.0
2006-10-09 01:30:00,149.759,149.779,149.752,149.768,527000004.0
2006-10-09 01:35:00,149.775,149.817,149.765,149.775,366799998.0
2006-10-09 01:40:00,149.768,149.788,149.737,149.784,493799994.0
2006-10-09 01:45:00,149.792,149.792,149.747,149.752,400599999.0
2006-10-09 01:50:00,149.746,149.766,149.744,149.755,418500001.0
2006-10-09 01:55:00,149.771,149.771,149.746,149.758,400099999.0
2006-10-09 02:00:00,149.754,149.802,149.746,149.75,430299995.0
2006-10-09 02:05:00,149.729,149.729,149.696,149.701,429999997.0
2006-10-09 02:10:00,149.703,149.711,149.679,149.683,536499996.0
2006-10-09 02:15:00,149.683,149.694,149.653,149.685,608999995.0
2006-10-09 02:20:00,149.685,149.685,149.639,149.667,387800003.0
2006-10-09 02:25:00,149.653,149.657,149.622,149.648,317800002.0
2006-10-09 02:30:00,149.641,149.641,149.606,149.622,388099999.0
2006-10-09 02:35:00,149.623,149.632,149.595,149.61,576899998.0
2006-10-09 02:40:00,149.61,149.615,149.594,149.6,458100003.0
2006-10-09 02:45:00,149.605,149.614,149.58,149.612,426500004.0
2006-10-09 02:50:00,149.61,149.626,149.601,149.606,526900000.0
2006-10-09 02:55:00,149.607,149.64,149.607,149.623,302599998.0
2006-10-09 03:00:00,149.627,149.675,149.614,149.665,486700000.0
2006-10-09 03:05:00,149.658,149.662,149.635,149.635,432600000.0
2006-10-09 03:10:00,149.62,149.648,149.613,149.637,490800002.0
2006-10-09 03:15:00,149.644,149.659,149.64,149.659,334300003.0
2006-10-09 03:20:00,149.663,149.669,149.645,149.651,521800001.0
2006-10-09 03:25:00,149.648,149.659,149.641,149.65,464099996.0
2006-10-09 03:30:00,149.649,149.683,149.644,149.666,535299996.0
2006-10-09 03:35:00,149.658,149.691,149.651,149.684,272199998.0
2006-10-09 03:40:00,149.677,149.679,149.653,149.657,426500005.0
2006-10-09 03:45:00,149.657,149.673,149.648,149.654,343099999.0
2006-10-09 03:50:00,149.648,149.673,149.644,149.66,250499999.0
2006-10-09 03:55:00,149.663,149.676,149.633,149.671,409200001.0
2006-10-09 04:00:00,149.668,149.688,149.656,149.673,351899998.0
2006-10-09 04:05:00,149.666,149.692,149.66,149.689,544500001.0
2006-10-09 04:10:00,149.689,149.701,149.684,149.701,377799999.0
2006-10-09 04:15:00,149.695,149.723,149.693,149.71,508399998.0
2006-10-09 04:20:00,149.72,149.729,149.699,149.706,488000002.0
2006-10-09 04:25:00,149.707,149.725,149.697,149.713,458600001.0
2006-10-09 04:30:00,149.728,149.736,149.7,149.722,549300001.0
2006-10-09 04:35:00,149.725,149.887,149.725,149.887,329999998.0
2006-10-09 04:40:00,149.897,149.949,149.862,149.946,386500004.0
2006-10-09 04:45:00,149.942,150.016,149.935,149.946,600300002.0
2006-10-09 04:50:00,149.961,150.003,149.839,149.915,425800001.0
2006-10-09 04:55:00,149.899,149.944,149.885,149.893,481300004.0
2006-10-09 05:00:00,149.887,150.004,149.875,150.004,439700000.0
2006-10-09 05:05:00,150.018,150.069,150.014,150.015,337399997.0
2006-10-09 05:10:00,150.008,150.042,150.008,150.022,525399994.0
2006-10-09 05:15:00,150.023,150.096,150.017,150.059,494200000.0
2006-10-09 05:20:00,150.046,150.08,150.029,150.053,500299999.0
2006-10-09 05:25:00,150.056,150.067,150.007,150.031,344799999.0
2006-10-09 05:30:00,150.03,150.091,150.018,150.068,522699996.0
2006-10-09 05:35:00,150.055,150.055,150.018,150.018,301500002.0
2006-10-09 05:40:00,150.012,150.065,150.012,150.06,445500003.0
2006-10-09 05:45:00,150.062,150.131,150.057,150.124,394199995.0
2006-10-09 05:50:00,150.135,150.153,150.124,150.134,568999997.0
2006-10-09 05:55:00,150.134,150.152,150.125,150.152,472700002.0
2006-10-09 06:00:00,150.145,150.165,150.134,150.154,348199997.0
2006-10-09 06:05:00,150.162,150.18,150.138,150.15,333199997.0
2006-10-09 06:10:00,150.153,150.176,150.103,150.17,377800000.0
2006-10-09 06:15:00,150.175,150.179,150.155,150.157,344300000.0
2006-10-09 06:20:00,150.151,150.163,150.139,150.15,267099996.0
2006-10-09 06:25:00,150.153,150.159,150.087,150.155,441399998.0
2006-10-09 06:30:00,150.156,150.158,150.119,150.126,279299996.0
2006-10-09 06:35:00,150.137,150.165,150.137,150.148,392300003.0
2006-10-09 06:40:00,150.147,150.161,150.119,150.135,534999999.0
2006-10-09 06:45:00,150.135,150.168,150.127,150.168,430700004.0
2006-10-09 06:50:00,150.162,150.165,150.139,150.155,366100003.0
2006-10-09 06:55:00,150.155,150.163,150.145,150.15,499100004.0
2006-10-09 07:00:00,150.142,150.15,150.109,150.15,408600004.0
2006-10-09 07:05:00,150.143,150.163,150.118,150.128,483599997.0
2006-10-09 07:10:00,150.132,150.164,150.124,150.158,469200000.0
2006-10-09 07:15:00,150.16,150.243,150.16,150.21,375900000.0
2006-10-09 07:20:00,150.208,150.237,150.198,150.237,468900002.0
2006-10-09 07:25:00,150.227,150.25,150.218,150.225,366000001.0
2006-10-09 07:30:00,150.224,150.261,150.215,150.252,304299996.0
2006-10-09 07:35:00,150.235,150.235,150.186,150.186,408000000.0
2006-10-09 07:40:00,150.173,150.199,150.144,150.159,457999999.0
2006-10-09 07:45:00,150.158,150.18,150.152,150.171,462299997.0
2006-10-09 07:50:00,150.18,150.229,150.18,150.229,416200001.0
2006-10-09 07:55:00,150.233,150.265,150.213,150.257,370899998.0
2006-10-09 08:00:00,150.248,150.272,150.233,150.238,484099999.0
2006-10-09 08:05:00,150.233,150.26,150.217,150.233,561800003.0
2006-10-09 08:10:00,150.243,150.261,150.236,150.248,356799998.0
2006-10-09 08:15:00,150.248,150.251,150.231,150.245,333799999.0
2006-10-09 08:20:00,150.236,150.242,150.225,150.238,422100003.0
2006-10-09 08:25:00,150.238,150.245,150.146,150.17,339300000.0
2006-10-09 08:30:00,150.177,150.211,150.164,150.211,430500001.0
2006-10-09 08:35:00,150.208,150.221,150.196,150.221,587100001.0
2006-10-09 08:40:00,150.22,150.233,150.114,150.127,543300000.0
2006-10-09 08:45:00,150.12,150.12,150.056,150.076,423799994.0
2006-10-09 08:50:00,150.063,150.091,150.048,150.06,389500001.0
2006-10-09 08:55:00,150.063,150.135,150.056,150.132,470199997.0
2006-10-09 09:00:00,150.133,150.149,150.101,150.14,417399998.0
2006-10-09 09:05:00,150.133,150.133,150.084,150.112,438199997.0
2006-10-09 09:10:00,150.093,150.102,150.062,150.07,424700000.0
2006-10-09 09:15:00,150.063,150.093,150.056,150.058,425800001.0
2006-10-09 09:20:00,150.05,150.072,150.026,150.067,524900001.0
2006-10-09 09:25:00,150.072,150.08,150.052,150.055,367399996.0
2006-10-09 09:30:00,150.058,150.075,150.046,150.068,392199999.0
2006-10-09 09:35:00,150.065,150.072,150.042,150.062,322800003.0
2006-10-09 09:40:00,150.065,150.065,150.043,150.061,382799996.0
2006-10-09 09:45:00,150.069,150.119,150.068,150.103,361900001.0
2006-10-09 09:50:00,150.111,150.134,150.108,150.117,365100001.0
2006-10-09 09:55:00,150.11,150.131,150.104,150.131,520399998.0
2006-10-09 10:00:00,150.136,150.16,150.134,150.134,316300002.0
2006-10-09 10:05:00,150.118,150.128,150.096,150.114,434600000.0
2006-10-09 10:10:00,150.103,150.123,150.093,150.119,493300003.0
2006-10-09 10:15:00,150.121,150.13,150.093,150.112,544800003.0
2006-10-09 10:20:00,150.108,150.115,150.044,150.044,413299998.0
2006-10-09 10:25:00,150.045,150.123,150.045,150.123,467899997.0
2006-10-09 10:30:00,150.115,150.137,150.102,150.134,378600002.0
2006-10-09 10:35:00,150.129,150.137,150.115,150.132,394500001.0
2006-10-09 10:40:00,150.132,150.15,150.115,150.142,603700004.0
2006-10-09 10:45:00,150.142,150.147,150.075,150.081,537999999.0
2006-10-09 10:50:00,150.082,150.124,150.079,150.124,424900000.0
2006-10-09 10:55:00,150.125,150.148,150.105,150.137,424199997.0
2006-10-09 11:00:00,150.147,150.15,150.094,150.102,501600002.0
2006-10-09 11:05:00,150.117,150.117,150.041,150.053,341700000.0
2006-10-09 11:10:00,150.051,150.071,150.043,150.071,551900002.0
2006-10-09 11:15:00,150.07,150.133,150.064,150.082,435100006.0
2006-10-09 11:20:00,150.081,150.099,150.057,150.096,480600004.0
2006-10-09 11:25:00,150.097,150.131,150.083,150.103,733299999.0
2006-10-09 11:30:00,150.12,150.133,150.09,150.091,422400003.0
2006-10-09 11:35:00,150.084,150.102,150.08,150.096,509199999.0
2006-10-09 11:40:00,150.083,150.105,150.071,150.097,464100001.0
2006-10-09 11:45:00,150.105,150.136,150.102,150.116,539399995.0
2006-10-09 11:50:00,150.105,150.118,150.087,150.1,517499997.0
2006-10-09 11:55:00,150.103,150.125,150.083,150.123,526799997.0
2006-10-09 12:00:00,150.122,150.143,150.114,150.12,422699997.0
2006-10-09 12:05:00,150.121,150.134,150.087,150.087,517099999.0
2006-10-09 12:10:00,150.097,150.112,150.087,150.108,438800004.0
2006-10-09 12:15:00,150.103,150.153,150.095,150.13,507599999.0
2006-10-09 12:20:00,150.134,150.137,150.078,150.084,263300001.0
2006-10-09 12:25:00,150.1,150.128,150.099,150.099,329100004.0
2006-10-09 12:30:00,150.105,150.116,150.08,150.082,514100003.0
2006-10-09 12:35:00,150.08,150.085,150.05,150.069,322100001.0
2006-10-09 12:40:00,150.07,150.09,150.056,150.08,425400001.0
2006-10-09 12:45:00,150.089,150.112,150.077,150.106,383399999.0
2006-10-09 12:50:00,150.112,150.115,150.055,150.065,443299998.0
2006-10-09 12:55:00,150.072,150.083,150.032,150.048,419100000.0
2006-10-09 13:00:00,150.044,150.044,149.998,150.033,443300001.0
2006-10-09 13:05:00,150.034,150.047,149.998,150.02,455499999.0
2006-10-09 13:10:00,150.014,150.049,149.999,150.043,674399999.0
2006-10-09 13:15:00,150.038,150.048,150.008,150.008,383700000.0
2006-10-09 13:20:00,150.007,150.022,149.99,150.022,296499999.0
2006-10-09 13:25:00,150.015,150.05,150.002,150.044,476599996.0
2006-10-09 13:30:00,150.041,150.044,150.014,150.044,315499998.0
2006-10-09 13:35:00,150.036,150.098,150.036,150.086,429100006.0
2006-10-09 13:40:00,150.088,150.125,150.088,150.107,446399998.0
2006-10-09 13:45:00,150.116,150.132,150.113,150.118,400199998.0
2006-10-09 13:50:00,150.109,150.125,150.081,150.087,391300001.0
2006-10-09 13:55:00,150.088,150.117,150.083,150.104,375900001.0
2006-10-09 14:00:00,150.115,150.14,150.108,150.123,502099998.0
2006-10-09 14:05:00,150.121,150.145,150.095,150.095,403300000.0
2006-10-09 14:10:00,150.089,150.11,150.072,150.085,407599999.0
2006-10-09 14:15:00,150.063,150.156,150.051,150.136,456800002.0
2006-10-09 14:20:00,150.134,150.148,150.124,150.145,496399998.0
2006-10-09 14:25:00,150.142,150.144,150.071,150.08,435099997.0
2006-10-09 14:30:00,150.079,150.13,150.079,150.128,525500001.0
2006-10-09 14:35:00,150.132,150.148,150.095,150.117,803699999.0
2006-10-09 14:40:00,150.116,150.118,150.082,150.113,462000000.0
2006-10-09 14:45:00,150.103,150.118,150.09,150.1,507199989.0
2006-10-09 14:50:00,150.107,150.113,150.081,150.087,419799994.0
2006-10-09 14:55:00,150.087,150.11,150.063,150.107,418899998.0
2006-10-09 15:00:00,150.123,150.147,150.103,150.136,504599998.0
2006-10-09 15:05:00,150.139,150.162,150.111,150.117,389599998.0
2006-10-09 15:10:00,150.114,150.157,150.114,150.142,400399998.0
2006-10-09 15:15:00,150.12,150.15,150.117,150.14,510700003.0
2006-10-09 15:20:00,150.129,150.177,150.122,150.172,390800001.0
2006-10-09 15:25:00,150.179,150.191,150.155,150.165,523199996.0
2006-10-09 15:30:00,150.163,150.174,150.139,150.15,437200003.0
2006-10-09 15:35:00,150.16,150.168,150.122,150.138,556700000.0
2006-10-09 15:40:00,150.137,150.142,150.119,150.125,419100002.0
2006-10-09 15:45:00,150.132,150.158,150.118,150.14,421200000.0
2006-10-09 15:50:00,150.15,150.182,150.145,150.164,229700002.0
2006-10-09 15:55:00,150.161,150.216,150.145,150.216,376700000.0
2006-10-09 16:00:00,150.215,150.227,150.162,150.164,503699994.0
2006-10-09 16:05:00,150.161,150.186,150.159,150.185,603000008.0
2006-10-09 16:10:00,150.184,150.188,150.157,150.157,396499995.0
2006-10-09 16:15:00,150.152,150.163,150.139,150.147,352000000.0
2006-10-09 16:20:00,150.153,150.171,150.131,150.143,374900001.0
2006-10-09 16:25:00,150.148,150.161,150.14,150.147,374100002.0
2006-10-09 16:30:00,150.153,150.164,150.07,150.082,497000000.0
2006-10-09 16:35:00,150.087,150.101,150.066,150.084,468699999.0
2006-10-09 16:40:00,150.083,150.132,150.082,150.11,545199994.0
2006-10-09 16:45:00,150.111,150.149,150.091,150.148,452599996.0
2006-10-09 16:50:00,150.157,150.157,150.094,150.095,366099999.0
2006-10-09 16:55:00,150.088,150.117,150.084,150.091,524399997.0
2006-10-09 17:00:00,150.085,150.087,150.052,150.072,517799999.0
2006-10-09 17:05:00,150.074,150.107,150.069,150.095,535100002.0
2006-10-09 17:10:00,150.096,150.096,150.047,150.073,524200001.0
2006-10-09 17:15:00,150.065,150.069,150.023,150.03,364299998.0
2006-10-09 17:20:00,150.026,150.032,150.007,150.013,395999998.0
2006-10-09 17:25:00,150.022,150.032,149.998,150.008,495399997.0
2006-10-09 17:30:00,150.006,150.017,149.993,150.017,421100001.0
2006-10-09 17:35:00,150.022,150.022,149.978,149.982,393500001.0
2006-10-09 17:40:00,149.985,150.005,149.981,149.999,429199996.0
2006-10-09 17:45:00,149.997,150.012,149.98,149.998,483199999.0
2006-10-09 17:50:00,150.008,150.045,149.999,150.015,443800007.0
2006-10-09 17:55:00,150.003,150.008,149.986,149.989,248900002.0
2006-10-09 18:00:00,149.997,150.012,149.99,150.007,6600899979.0
2006-10-09 18:05:00,150.01,150.031,150.003,150.003,7502799981.0
2006-10-09 18:10:00,150.01,150.025,149.954,150.0,5239900006.0
2006-10-09 18:15:00,150.006,150.011,149.955,149.971,5382899993.0
2006-10-09 18:20:00,149.967,150.015,149.964,150.002,6257600008.0
2006-10-09 18:25:00,150.007,150.022,149.984,150.005,4065699991.0
2006-10-09 18:30:00,150.0,150.0,149.954,149.976,5273499977.0
2006-10-09 18:35:00,149.982,149.982,149.958,149.97,3145699991.0
2006-10-09 18:40:00,149.965,150.009,149.956,149.969,2709299988.0
2006-10-09 18:45:00,149.973,149.997,149.966,149.97,1989199990.0
2006-10-09 18:50:00,149.972,149.996,149.969,149.983,3502700003.0
2006-10-09 18:55:00,149.983,149.997,149.965,149.997,3459099988.0
2006-10-09 19:00:00,149.995,150.015,149.972,150.004,2080499994.0
2006-10-09 19:05:00,150.0,150.064,149.977,150.049,3711200011.0
2006-10-09 19:10:00,150.052,150.062,150.017,150.048,1259199995.0
2006-10-09 19:15:00,150.045,150.073,150.029,150.058,2944499994.0
2006-10-09 19:20:00,150.073,150.077,150.059,150.07,2447999992.0
2006-10-09 19:25:00,150.05,150.075,150.03,150.067,3304599986.0
2006-10-09 19:30:00,150.07,150.075,150.032,150.033,3633499986.0
2006-10-09 19:35:00,150.03,150.066,150.03,150.037,2362899991.0
2006-10-09 19:40:00,150.035,150.078,150.009,150.064,2486399994.0
2006-10-09 19:45:00,150.055,150.121,150.042,150.091,1991799999.0
2006-10-09 19:50:00,150.1,150.125,150.09,150.118,1966500000.0
2006-10-09 19:55:00,150.127,150.127,150.109,150.113,2594299981.0
2006-10-09 20:00:00,150.123,150.143,150.119,150.128,1592399988.0
2006-10-09 20:05:00,150.128,150.144,150.117,150.143,2613799993.0
2006-10-09 20:10:00,150.14,150.147,150.08,150.08,2422499993.0
2006-10-09 20:15:00,150.088,150.108,150.075,150.075,1830700002.0
2006-10-09 20:20:00,150.077,150.096,150.062,150.077,2057599997.0
2006-10-09 20:25:00,150.076,150.079,150.05,150.063,3782200002.0
2006-10-09 20:30:00,150.061,150.085,150.055,150.072,5047600012.0
2006-10-09 20:35:00,150.073,150.081,150.059,150.079,2936700006.0
2006-10-09 20:40:00,150.074,150.083,150.044,150.063,2888199980.0
2006-10-09 20:45:00,150.072,150.109,150.071,150.098,3302699999.0
2006-10-09 20:50:00,150.09,150.103,150.082,150.095,3249900009.0
2006-10-09 20:55:00,150.09,150.116,150.083,150.103,4943499995.0
2006-10-09 21:00:00,150.106,150.117,150.089,150.089,4036700002.0
2006-10-09 21:05:00,150.092,150.13,150.088,150.125,2295699996.0
2006-10-09 21:10:00,150.124,150.135,150.105,150.13,2344900001.0
2006-10-09 21:15:00,150.13,150.135,150.102,150.117,3025999994.0
2006-10-09 21:20:00,150.123,150.138,150.054,150.1,3524299994.0
2006-10-09 21:25:00,150.1,150.107,150.082,150.085,1628300007.0
2006-10-09 21:30:00,150.087,150.09,150.049,150.06,1244099996.0
2006-10-09 21:35:00,150.06,150.07,150.048,150.07,940400000.0
2006-10-09 21:40:00,150.063,150.077,150.038,150.066,1734200006.0
2006-10-09 21:45:00,150.07,150.083,150.039,150.049,1428500004.0
2006-10-09 21:50:00,150.073,150.083,150.065,150.07,580299997.0
2006-10-09 21:55:00,150.077,150.09,150.053,150.071,415500003.0
2006-10-09 22:00:00,150.069,150.108,150.055,150.102,1337099994.0
2006-10-09 22:05:00,150.094,150.116,150.079,150.109,533400001.0
2006-10-09 22:10:00,150.11,150.117,150.083,150.088,640099995.0
2006-10-09 22:15:00,150.085,150.094,150.079,150.094,591500003.0
2006-10-09 22:20:00,150.084,150.103,150.072,150.076,855400001.0
2006-10-09 22:25:00,150.078,150.085,150.054,150.07,1471299997.0
2006-10-09 22:30:00,150.069,150.075,150.049,150.067,832599993.0
2006-10-09 22:35:00,150.069,150.076,150.054,150.059,1538199996.0
2006-10-09 22:40:00,150.06,150.085,150.039,150.053,1214299991.0
2006-10-09 22:45:00,150.06,150.074,150.024,150.059,1095500011.0
2006-10-09 22:50:00,150.059,150.065,150.033,150.035,742099999.0
2006-10-09 22:55:00,150.027,150.058,149.953,149.956,567500000.0
2006-10-09 23:00:00,149.975,150.045,149.947,150.029,527099998.0
2006-10-09 23:05:00,149.993,150.025,149.993,150.01,404399998.0
2006-10-09 23:10:00,150.005,150.021,149.999,150.012,466699999.0
2006-10-09 23:15:00,150.022,150.033,149.996,150.033,247200000.0
2006-10-09 23:20:00,150.048,150.048,150.011,150.035,326399997.0
2006-10-09 23:25:00,150.031,150.047,150.018,150.035,488300008.0
2006-10-09 23:30:00,150.039,150.055,150.028,150.047,430399995.0
2006-10-09 23:35:00,150.056,150.057,150.008,150.023,371000001.0
2006-10-09 23:40:00,150.022,150.033,149.996,150.015,450300002.0
2006-10-09 23:45:00,150.013,150.017,149.99,149.997,320700000.0
2006-10-09 23:50:00,150.003,150.029,149.975,150.011,471100004.0
2006-10-09 23:55:00,149.989,149.989,149.944,149.957,420800003.0
2006-10-10 00:00:00,149.944,149.972,149.929,149.951,446899994.0
2006-10-10 00:05:00,149.947,149.956,149.935,149.94,493599995.0
2006-10-10 00:10:00,149.94,149.944,149.876,149.898,321999999.0
2006-10-10 00:15:00,149.907,149.955,149.888,149.95,608599997.0
2006-10-10 00:20:00,149.946,149.953,149.917,149.938,365900000.0
2006-10-10 00:25:00,149.95,149.95,149.882,149.91,497000003.0
2006-10-10 00:30:00,149.905,149.917,149.893,149.905,388499997.0
2006-10-10 00:35:00,149.903,149.939,149.898,149.935,364900003.0
2006-10-10 00:40:00,149.925,149.938,149.901,149.902,604599998.0
2006-10-10 00:45:00,149.906,149.93,149.901,149.925,365499999.0
2006-10-10 00:50:00,149.913,149.927,149.899,149.912,553900003.0
2006-10-10 00:55:00,149.907,149.928,149.903,149.908,560699998.0
2006-10-10 01:00:00,149.915,149.925,149.909,149.91,418999997.0
2006-10-10 01:05:00,149.907,149.931,149.882,149.931,419500001.0
2006-10-10 01:10:00,149.935,149.987,149.927,149.968,680599996.0
2006-10-10 01:15:00,149.991,150.003,149.959,149.97,471100002.0
2006-10-10 01:20:00,149.982,149.997,149.971,149.971,391000001.0
2006-10-10 01:25:00,149.989,150.023,149.985,149.996,361100000.0
2006-10-10 01:30:00,149.993,150.024,149.972,149.98,508399997.0
2006-10-10 01:35:00,149.992,150.007,149.978,149.985,352200001.0
2006-10-10 01:40:00,149.98,149.992,149.969,149.978,431800000.0
2006-10-10 01:45:00,149.973,149.981,149.933,149.944,637200002.0
2006-10-10 01:50:00,149.94,149.949,149.921,149.921,413800001.0
2006-10-10 01:55:00,149.937,149.945,149.906,149.917,465599995.0
2006-10-10 02:00:00,149.918,149.921,149.907,149.907,487499999.0
2006-10-10 02:05:00,149.896,149.921,149.896,149.911,381599999.0
2006-10-10 02:10:00,149.908,149.913,149.881,149.89,462000001.0
2006-10-10 02:15:00,149.9,149.906,149.875,149.878,406100001.0
2006-10-10 02:20:00,149.883,149.888,149.857,149.865,477299998.0
2006-10-10 02:25:00,149.855,149.86,149.809,149.83,329000000.0
2006-10-10 02:30:00,149.823,149.866,149.815,149.864,408599997.0
2006-10-10 02:35:00,149.863,149.867,149.811,149.812,405700000.0
2006-10-10 02:40:00,149.817,149.829,149.799,149.817,625900004.0
2006-10-10 02:45:00,149.809,149.815,149.778,149.803,309299998.0
2006-10-10 02:50:00,149.805,149.805,149.773,149.79,528399997.0
2006-10-10 02:55:00,149.799,149.803,149.769,149.79,408800001.0
2006-10-10 03:00:00,149.796,149.82,149.783,149.82,279700001.0
2006-10-10 03:05:00,149.82,149.849,149.806,149.84,594399995.0
2006-10-10 03:10:00,149.858,149.878,149.851,149.86,397099999.0
2006-10-10 03:15:00,149.87,149.91,149.863,149.909,543100000.0
2006-10-10 03:20:00,149.904,149.91,149.867,149.907,562899995.0
2006-10-10 03:25:00,149.915,149.94,149.903,149.908,343499998.0
2006-10-10 03:30:00,149.895,149.958,149.895,149.94,474499997.0
2006-10-10 03:35:00,149.934,149.952,149.925,149.943,380300004.0
2006-10-10 03:40:00,149.941,149.955,149.933,149.938,417899998.0
2006-10-10 03:45:00,149.942,149.968,149.918,149.968,441699992.0
2006-10-10 03:50:00,149.962,149.975,149.946,149.951,481300000.0
2006-10-10 03:55:00,149.946,149.983,149.946,149.983,272999999.0
2006-10-10 04:00:00,149.99,149.995,149.952,149.973,335000002.0
2006-10-10 04:05:00,149.973,149.973,149.948,149.967,601900008.0
2006-10-10 04:10:00,149.973,149.98,149.964,149.968,308699997.0
2006-10-10 04:15:00,149.963,149.997,149.963,149.965,406399998.0
2006-10-10 04:20:00,149.97,150.002,149.97,149.996,534899997.0
2006-10-10 04:25:00,149.988,150.008,149.964,150.003,458900002.0
2006-10-10 04:30:00,150.017,150.017,149.966,149.988,529500001.0
2006-10-10 04:35:00,149.988,150.046,149.981,150.027,451499997.0
2006-10-10 04:40:00,150.039,150.118,150.028,150.105,569100001.0
2006-10-10 04:45:00,150.106,150.12,150.097,150.106,507299999.0
2006-10-10 04:50:00,150.113,150.139,150.106,150.13,403699998.0
2006-10-10 04:55:00,150.122,150.188,150.108,150.169,378500000.0
2006-10-10 05:00:00,150.175,150.186,150.144,150.186,621199998.0
2006-10-10 05:05:00,150.176,150.176,150.13,150.148,320000006.0
2006-10-10 05:10:00,150.133,150.157,150.11,150.15,417299997.0
2006-10-10 05:15:00,150.151,150.154,150.135,150.153,340300003.0
2006-10-10 05:20:00,150.156,150.156,150.118,150.118,525399998.0
2006-10-10 05:25:00,150.118,150.125,150.07,150.1,431199997.0
2006-10-10 05:30:00,150.087,150.118,150.07,150.098,375899999.0
2006-10-10 05:35:00,150.094,150.103,150.05,150.096,233099998.0
2006-10-10 05:40:00,150.1,150.105,150.063,150.071,323800001.0
2006-10-10 05:45:00,150.065,150.084,150.043,150.048,312200001.0
2006-10-10 05:50:00,150.058,150.087,150.039,150.08,419000002.0
2006-10-10 05:55:00,150.077,150.186,150.069,150.186,316499999.0
2006-10-10 06:00:00,150.163,150.171,150.103,150.142,432599999.0
2006-10-10 06:05:00,150.147,150.147,150.046,150.056,509300001.0
2006-10-10 06:10:00,150.055,150.067,150.041,150.051,421699998.0
2006-10-10 06:15:00,150.053,150.067,150.036,150.047,360699997.0
2006-10-10 06:20:00,150.05,150.074,150.05,150.066,384199998.0
2006-10-10 06:25:00,150.073,150.073,150.016,150.038,533500000.0
2006-10-10 06:30:00,150.015,150.021,149.987,150.008,623999996.0
2006-10-10 06:35:00,150.013,150.025,150.007,150.021,395199997.0
2006-10-10 06:40:00,150.017,150.029,149.993,149.994,576000000.0
2006-10-10 06:45:00,149.989,149.995,149.964,149.974,484900005.0
2006-10-10 06:50:00,149.979,150.004,149.961,149.988,523999997.0
2006-10-10 06:55:00,149.988,150.021,149.988,150.009,456500001.0
2006-10-10 07:00:00,150.032,150.125,150.021,150.125,672099999.0
2006-10-10 07:05:00,150.101,150.101,150.032,150.039,467400001.0
2006-10-10 07:10:00,150.051,150.091,150.043,150.082,430400002.0
2006-10-10 07:15:00,150.081,150.086,150.037,150.037,401400000.0
2006-10-10 07:20:00,150.032,150.04,149.994,150.033,371299997.0
2006-10-10 07:25:00,150.032,150.066,150.032,150.045,431199997.0
2006-10-10 07:30:00,150.026,150.046,149.994,150.022,411300000.0
2006-10-10 07:35:00,150.014,150.023,149.937,149.975,359100001.0
2006-10-10 07:40:00,149.963,149.999,149.935,149.979,485499997.0
2006-10-10 07:45:00,149.977,150.05,149.977,150.012,484899996.0
2006-10-10 07:50:00,150.017,150.033,149.984,150.029,278200000.0
2006-10-10 07:55:00,150.027,150.042,150.007,150.018,495100000.0
2006-10-10 08:00:00,150.025,150.027,149.999,150.014,483000003.0
2006-10-10 08:05:00,150.02,150.032,149.999,150.009,353799998.0
2006-10-10 08:10:00,150.017,150.036,149.967,150.036,420399996.0
2006-10-10 08:15:00,150.032,150.077,149.992,150.077,546899999.0
2006-10-10 08:20:00,150.09,150.095,150.051,150.061,476899999.0
2006-10-10 08:25:00,150.048,150.062,150.029,150.036,523499999.0
2006-10-10 08:30:00,150.042,150.044,150.008,150.009,507999998.0
2006-10-10 08:35:00,149.981,149.988,149.934,149.968,406800000.0
2006-10-10 08:40:00,149.958,149.958,149.896,149.92,533899999.0
2006-10-10 08:45:00,149.92,149.952,149.909,149.939,506700001.0
2006-10-10 08:50:00,149.943,149.944,149.923,149.939,317999997.0
2006-10-10 08:55:00,149.953,149.965,149.907,149.938,394400002.0
2006-10-10 09:00:00,149.935,150.031,149.935,150.015,593500003.0
2006-10-10 09:05:00,150.023,150.025,149.968,149.983,547700000.0
2006-10-10 09:10:00,149.972,149.998,149.964,149.971,369799999.0
2006-10-10 09:15:00,149.973,149.989,149.961,149.982,379100000.0
2006-10-10 09:20:00,149.977,150.03,149.969,150.027,335100001.0
2006-10-10 09:25:00,150.015,150.046,150.0,150.041,416600001.0
2006-10-10 09:30:00,150.035,150.04,150.006,150.008,478299998.0
2006-10-10 09:35:00,150.005,150.012,149.966,149.97,410599997.0
2006-10-10 09:40:00,149.96,149.973,149.952,149.958,341199998.0
2006-10-10 09:45:00,149.97,150.076,149.967,150.064,525199998.0
2006-10-10 09:50:00,150.068,150.147,150.065,150.138,480699996.0
2006-10-10 09:55:00,150.128,150.181,150.121,150.148,422400002.0
2006-10-10 10:00:00,150.145,150.172,150.139,150.155,533399995.0
2006-10-10 10:05:00,150.142,150.148,150.108,150.131,390800000.0
2006-10-10 10:10:00,150.13,150.133,150.105,150.12,505900001.0
2006-10-10 10:15:00,150.121,150.13,150.093,150.115,531399997.0
2006-10-10 10:20:00,150.092,150.1,149.987,150.02,809199992.0
2006-10-10 10:25:00,150.019,150.033,150.0,150.033,695800000.0
2006-10-10 10:30:00,150.026,150.08,149.96,150.057,574299995.0
2006-10-10 10:35:00,150.071,150.133,149.945,150.127,592700001.0
2006-10-10 10:40:00,150.118,150.127,150.04,150.1,603499999.0
2006-10-10 10:45:00,150.095,150.129,150.052,150.075,502900001.0
2006-10-10 10:50:00,150.088,150.134,150.058,150.06,428100003.0
2006-10-10 10:55:00,150.057,150.057,149.993,150.021,518100000.0
2006-10-10 11:00:00,150.027,150.027,149.948,149.948,394400002.0
2006-10-10 11:05:00,149.96,149.979,149.909,149.923,393899999.0
2006-10-10 11:10:00,149.92,149.98,149.92,149.977,428899999.0
2006-10-10 11:15:00,149.971,150.051,149.955,150.048,488399992.0
2006-10-10 11:20:00,150.041,150.05,149.985,150.012,565499996.0
2006-10-10 11:25:00,150.016,150.059,149.982,150.035,426599996.0
2006-10-10 11:30:00,150.049,150.065,150.027,150.047,500000000.0
2006-10-10 11:35:00,150.041,150.054,150.015,150.027,465699999.0
2006-10-10 11:40:00,150.026,150.064,150.019,150.053,650200003.0
2006-10-10 11:45:00,150.052,150.065,150.02,150.043,571299996.0
2006-10-10 11:50:00,150.039,150.069,150.027,150.03,437200005.0
2006-10-10 11:55:00,150.043,150.043,149.995,150.003,451499996.0
2006-10-10 12:00:00,150.0,150.028,149.995,150.019,558599996.0
2006-10-10 12:05:00,150.013,150.056,150.013,150.056,533699996.0
2006-10-10 12:10:00,150.064,150.064,150.023,150.038,442500001.0
2006-10-10 12:15:00,150.034,150.05,150.006,150.033,461800001.0
2006-10-10 12:20:00,150.033,150.094,150.017,150.079,568899997.0
2006-10-10 12:25:00,150.089,150.119,150.075,150.078,341100001.0
2006-10-10 12:30:00,150.073,150.091,150.048,150.088,390899999.0
2006-10-10 12:35:00,150.088,150.105,150.049,150.088,412400001.0
2006-10-10 12:40:00,150.085,150.085,150.034,150.044,325999995.0
2006-10-10 12:45:00,150.043,150.048,150.011,150.032,396799993.0
2006-10-10 12:50:00,150.035,150.067,150.032,150.059,396899998.0
2006-10-10 12:55:00,150.059,150.07,150.036,150.045,837699998.0
2006-10-10 13:00:00,150.046,150.053,149.97,149.993,407500001.0
2006-10-10 13:05:00,149.994,150.003,149.95,149.958,464700008.0
2006-10-10 13:10:00,149.944,150.017,149.938,150.017,520300003.0
2006-10-10 13:15:00,150.022,150.022,149.961,149.975,579399999.0
2006-10-10 13:20:00,149.98,149.98,149.94,149.962,419899995.0
2006-10-10 13:25:00,149.967,150.003,149.913,149.913,463299996.0
2006-10-10 13:30:00,149.912,149.947,149.881,149.929,501700004.0
2006-10-10 13:35:00,149.922,149.947,149.871,149.876,455300002.0
2006-10-10 13:40:00,149.878,149.914,149.877,149.886,429200000.0
2006-10-10 13:45:00,149.896,149.914,149.881,149.9,406999997.0
2006-10-10 13:50:00,149.9,149.933,149.9,149.925,416400002.0
2006-10-10 13:55:00,149.914,149.919,149.883,149.901,457899993.0
2006-10-10 14:00:00,149.912,149.94,149.895,149.94,501900004.0
2006-10-10 14:05:00,149.93,149.969,149.919,149.956,432100005.0
2006-10-10 14:10:00,149.96,149.967,149.936,149.955,488400002.0
2006-10-10 14:15:00,149.957,149.963,149.923,149.931,550200000.0
2006-10-10 14:20:00,149.937,149.961,149.913,149.961,422899996.0
2006-10-10 14:25:00,149.958,149.983,149.949,149.954,363899999.0
2006-10-10 14:30:00,149.943,150.006,149.943,149.972,488800003.0
2006-10-10 14:35:00,149.97,149.976,149.939,149.943,465900000.0
2006-10-10 14:40:00,149.948,149.96,149.926,149.945,486600002.0
2006-10-10 14:45:00,149.938,149.984,149.933,149.966,441100002.0
2006-10-10 14:50:00,149.966,149.985,149.953,149.958,380300000.0
2006-10-10 14:55:00,149.96,149.975,149.927,149.953,437200002.0
2006-10-10 15:00:00,149.964,149.964,149.9,149.904,329600002.0
2006-10-10 15:05:00,149.9,149.946,149.895,149.945,442700002.0
2006-10-10 15:10:00,149.933,149.941,149.905,149.91,476899996.0
2006-10-10 15:15:00,149.917,149.926,149.897,149.926,514899998.0
2006-10-10 15:20:00,149.92,149.949,149.912,149.925,513300001.0
2006-10-10 15:25:00,149.933,149.94,149.9,149.917,509299999.0
2006-10-10 15:30:00,149.906,149.932,149.869,149.93,497299993.0
2006-10-10 15:35:00,149.94,149.942,149.865,149.887,514499997.0
2006-10-10 15:40:00,149.89,149.905,149.884,149.893,482799997.0
2006-10-10 15:45:00,149.884,149.915,149.868,149.897,371099995.0
2006-10-10 15:50:00,149.898,149.904,149.863,149.902,479399999.0
2006-10-10 15:55:00,149.895,149.907,149.869,149.884,462499999.0
2006-10-10 16:00:00,149.874,149.961,149.874,149.961,462900006.0
2006-10-10 16:05:00,149.962,149.973,149.908,149.973,409999999.0
2006-10-10 16:10:00,149.979,149.981,149.905,149.915,515700004.0
2006-10-10 16:15:00,149.921,149.931,149.899,149.907,581499998.0
2006-10-10 16:20:00,149.901,149.909,149.871,149.875,341300000.0
2006-10-10 16:25:00,149.888,149.888,149.847,149.849,660399989.0
2006-10-10 16:30:00,149.85,149.879,149.84,149.873,446999999.0
2006-10-10 16:35:00,149.878,149.914,149.871,149.914,447500001.0
2006-10-10 16:40:00,149.913,149.965,149.912,149.95,421099999.0
2006-10-10 16:45:00,149.957,149.974,149.943,149.969,367400002.0
2006-10-10 16:50:00,149.979,150.005,149.959,150.0,454600004.0
2006-10-10 16:55:00,149.997,150.01,149.96,150.01,401500001.0
2006-10-10 17:00:00,150.015,150.018,149.973,149.995,570199993.0
2006-10-10 17:05:00,149.987,150.006,149.97,150.0,617899996.0
2006-10-10 17:10:00,149.996,150.052,149.975,150.052,339099998.0
2006-10-10 17:15:00,150.049,150.082,150.046,150.068,485099998.0
2006-10-10 17:20:00,150.063,150.122,150.043,150.117,520000003.0
2006-10-10 17:25:00,150.118,150.12,150.074,150.1,478899995.0
2006-10-10 17:30:00,150.102,150.12,150.089,150.102,449299997.0
2006-10-10 17:35:00,150.101,150.119,150.087,150.103,385499998.0
2006-10-10 17:40:00,150.101,150.112,150.081,150.097,563700005.0
2006-10-10 17:45:00,150.093,150.106,150.074,150.074,306899999.0
2006-10-10 17:50:00,150.067,150.076,150.028,150.055,646699996.0
2006-10-10 17:55:00,150.041,150.073,150.03,150.069,351600000.0
2006-10-10 18:00:00,150.078,150.092,150.044,150.05,6242899984.0
2006-10-10 18:05:00,150.047,150.054,150.015,150.046,7981599998.0
2006-10-10 18:10:00,150.055,150.077,150.035,150.07,5246799999.0
2006-10-10 18:15:00,150.07,150.077,150.037,150.05,5244899981.0
2006-10-10 18:20:00,150.041,150.072,150.041,150.053,6524699997.0
2006-10-10 18:25:00,150.056,150.1,150.044,150.095,4266299988.0
2006-10-10 18:30:00,150.092,150.112,150.076,150.088,5376700004.0
2006-10-10 18:35:00,150.097,150.102,150.069,150.08,3388299980.0
2006-10-10 18:40:00,150.071,150.092,150.058,150.087,2972299988.0
2006-10-10 18:45:00,150.083,150.09,150.06,150.071,2283000005.0
2006-10-10 18:50:00,150.071,150.085,150.023,150.037,3992799985.0
2006-10-10 18:55:00,150.042,150.081,150.034,150.072,3513099983.0
2006-10-10 19:00:00,150.071,150.106,150.065,150.091,2337900011.0
2006-10-10 19:05:00,150.097,150.106,150.073,150.081,4052499994.0
2006-10-10 19:10:00,150.079,150.09,150.061,150.08,1461500000.0
2006-10-10 19:15:00,150.075,150.085,150.056,150.07,2367799987.0
2006-10-10 19:20:00,150.066,150.073,150.031,150.04,2816900000.0
2006-10-10 19:25:00,150.021,150.026,149.971,149.987,3339999987.0
2006-10-10 19:30:00,149.988,150.012,149.956,149.992,3524299990.0
2006-10-10 19:35:00,149.985,150.013,149.98,149.992,2650499988.0
2006-10-10 19:40:00,149.996,150.016,149.975,149.988,2758200002.0
2006-10-10 19:45:00,149.988,150.003,149.977,149.99,1907900003.0
2006-10-10 19:50:00,149.99,150.001,149.974,149.987,2091900002.0
2006-10-10 19:55:00,149.987,150.013,149.976,149.998,2754800004.0
2006-10-10 20:00:00,150.005,150.027,149.99,149.991,1589799997.0
2006-10-10 20:05:00,149.988,150.022,149.961,150.022,2411799984.0
2006-10-10 20:10:00,150.02,150.03,150.003,150.006,2401700003.0
2006-10-10 20:15:00,150.025,150.077,150.005,150.07,2090599995.0
2006-10-10 20:20:00,150.067,150.074,150.044,150.047,1734799994.0
2006-10-10 20:25:00,150.047,150.086,150.045,150.055,3965300003.0
2006-10-10 20:30:00,150.059,150.084,150.052,150.075,5014399993.0
2006-10-10 20:35:00,150.075,150.092,150.058,150.073,3120899986.0
2006-10-10 20:40:00,150.065,150.096,150.063,150.096,3080600003.0
2006-10-10 20:45:00,150.1,150.1,150.048,150.058,3348699989.0
2006-10-10 20:50:00,150.046,150.06,150.028,150.036,2758800006.0
2006-10-10 20:55:00,150.043,150.074,150.022,150.064,4583799984.0
2006-10-10 21:00:00,150.058,150.08,150.049,150.061,3876999990.0
2006-10-10 21:05:00,150.06,150.072,150.047,150.055,2310100000.0
2006-10-10 21:10:00,150.058,150.088,150.048,150.074,2710500000.0
2006-10-10 21:15:00,150.075,150.084,150.065,150.065,2712600002.0
2006-10-10 21:20:00,150.071,150.081,150.058,150.068,3838999981.0
2006-10-10 21:25:00,150.07,150.087,150.044,150.047,1589599996.0
2006-10-10 21:30:00,150.052,150.073,150.052,150.061,1457099997.0
2006-10-10 21:35:00,150.06,150.077,150.054,150.069,885600003.0
2006-10-10 21:40:00,150.07,150.081,150.042,150.051,1778400002.0
2006-10-10 21:45:00,150.052,150.065,150.039,150.042,1526600007.0
2006-10-10 21:50:00,150.046,150.065,150.039,150.06,707999998.0
2006-10-10 21:55:00,150.063,150.073,150.05,150.069,420299999.0
2006-10-10 22:00:00,150.066,150.067,150.037,150.05,1447100001.0
2006-10-10 22:05:00,150.048,150.06,150.031,150.058,585099996.0
2006-10-10 22:10:00,150.057,150.062,150.028,150.028,609999998.0
2006-10-10 22:15:00,150.03,150.043,150.025,150.04,705700002.0
2006-10-10 22:20:00,150.039,150.044,150.02,150.023,634400000.0
2006-10-10 22:25:00,150.027,150.038,150.02,150.038,1294400006.0
2006-10-10 22:30:00,150.04,150.05,150.021,150.045,929800002.0
2006-10-10 22:35:00,150.042,150.066,150.028,150.054,1168700006.0
2006-10-10 22:40:00,150.05,150.068,150.038,150.06,1060099998.0
2006-10-10 22:45:00,150.061,150.094,150.057,150.077,1016700003.0
2006-10-10 22:50:00,150.077,150.106,150.063,150.106,726999999.0
2006-10-10 22:55:00,150.103,150.114,150.003,150.003,695699994.0
2006-10-10 23:00:00,150.073,150.076,150.033,150.044,534499995.0
2006-10-10 23:05:00,149.995,150.081,149.98,150.065,472399998.0
2006-10-10 23:10:00,150.055,150.075,150.055,150.07,240099999.0
2006-10-10 23:15:00,150.07,150.075,150.024,150.05,263299999.0
2006-10-10 23:20:00,150.055,150.071,150.03,150.057,369799995.0
2006-10-10 23:25:00,150.043,150.05,150.013,150.018,474199998.0
2006-10-10 23:30:00,150.02,150.048,150.01,150.013,417199999.0
2006-10-10 23:35:00,150.021,150.05,149.989,150.016,491199998.0
2006-10-10 23:40:00,150.013,150.016,149.962,149.981,533300000.0
2006-10-10 23:45:00,149.973,149.992,149.954,149.982,372800000.0
2006-10-10 23:50:00,149.985,150.01,149.966,150.01,444200001.0
2006-10-10 23:55:00,150.003,150.022,149.949,149.955,447999999.0
2006-10-11 00:00:00,149.938,149.981,149.93,149.935,272400001.0
2006-10-11 00:05:00,149.952,149.966,149.934,149.966,341599999.0
2006-10-11 00:10:00,149.967,149.976,149.949,149.952,284199998.0
2006-10-11 00:15:00,149.958,150.013,149.943,150.013,374000000.0
2006-10-11 00:20:00,150.017,150.017,149.925,149.925,387399998.0
2006-10-11 00:25:00,149.945,149.964,149.929,149.953,333199995.0
2006-10-11 00:30:00,149.948,149.962,149.94,149.962,325600001.0
2006-10-11 00:35:00,149.95,149.985,149.939,149.979,392899995.0
2006-10-11 00:40:00,149.978,149.994,149.945,149.977,577500002.0
2006-10-11 00:45:00,149.972,149.986,149.941,149.966,482199999.0
2006-10-11 00:50:00,149.943,149.963,149.943,149.954,387599999.0
2006-10-11 00:55:00,149.945,149.956,149.936,149.937,423600000.0
2006-10-11 01:00:00,149.935,149.954,149.935,149.948,596500004.0
2006-10-11 01:05:00,149.943,149.953,149.928,149.953,365200000.0
2006-10-11 01:10:00,149.958,149.978,149.951,149.975,537799998.0
2006-10-11 01:15:00,149.976,149.976,149.953,149.964,530500002.0
2006-10-11 01:20:00,149.961,149.974,149.949,149.952,410500002.0
2006-10-11 01:25:00,149.962,150.036,149.944,150.027,389900003.0
2006-10-11 01:30:00,150.04,150.051,150.012,150.018,660399997.0
2006-10-11 01:35:00,150.038,150.056,150.02,150.05,404399995.0
2006-10-11 01:40:00,150.052,150.079,150.039,150.064,498199999.0
2006-10-11 01:45:00,150.074,150.085,150.065,150.08,415499997.0
2006-10-11 01:50:00,150.058,150.077,150.043,150.043,545099999.0
2006-10-11 01:55:00,150.056,150.068,150.044,150.063,626400000.0
2006-10-11 02:00:00,150.072,150.074,150.02,150.027,411199999.0
2006-10-11 02:05:00,150.032,150.066,150.024,150.024,355000001.0
2006-10-11 02:10:00,150.019,150.04,150.01,150.031,372700003.0
2006-10-11 02:15:00,150.041,150.06,150.032,150.048,432799997.0
2006-10-11 02:20:00,150.05,150.05,149.987,150.02,341399996.0
2006-10-11 02:25:00,150.018,150.047,150.015,150.021,396700002.0
2006-10-11 02:30:00,150.013,150.05,150.005,150.043,458699999.0
2006-10-11 02:35:00,150.038,150.068,150.012,150.049,468600000.0
2006-10-11 02:40:00,150.049,150.071,150.04,150.054,237899997.0
2006-10-11 02:45:00,150.047,150.069,150.035,150.061,515699996.0
2006-10-11 02:50:00,150.059,150.06,150.019,150.043,582599995.0
2006-10-11 02:55:00,150.053,150.07,150.041,150.045,639600000.0
2006-10-11 03:00:00,150.051,150.062,150.016,150.04,374700000.0
2006-10-11 03:05:00,150.04,150.045,150.017,150.034,660100006.0
2006-10-11 03:10:00,150.039,150.057,150.017,150.02,564099996.0
2006-10-11 03:15:00,150.033,150.049,150.021,150.035,522099999.0
2006-10-11 03:20:00,150.031,150.053,150.003,150.026,589499998.0
2006-10-11 03:25:00,150.02,150.029,149.985,149.997,484599997.0
2006-10-11 03:30:00,149.99,150.019,149.981,150.011,403299999.0
2006-10-11 03:35:00,150.001,150.005,149.991,150.005,288200002.0
2006-10-11 03:40:00,150.002,150.012,149.988,149.993,428000001.0
2006-10-11 03:45:00,149.999,150.033,149.981,150.016,389199999.0
2006-10-11 03:50:00,150.022,150.022,149.991,150.0,508600002.0
2006-10-11 03:55:00,149.988,150.004,149.978,150.003,298299999.0
2006-10-11 04:00:00,150.001,150.032,149.993,150.024,475600000.0
2006-10-11 04:05:00,150.027,150.041,150.011,150.03,381499994.0
2006-10-11 04:10:00,150.037,150.048,150.024,150.045,298499995.0
2006-10-11 04:15:00,150.043,150.07,150.028,150.06,371299996.0
2006-10-11 04:20:00,150.062,150.072,150.04,150.05,484999998.0
2006-10-11 04:25:00,150.046,150.065,150.034,150.034,430700000.0
2006-10-11 04:30:00,150.028,150.036,150.006,150.022,348500001.0
2006-10-11 04:35:00,150.011,150.028,150.008,150.017,486899999.0
2006-10-11 04:40:00,150.019,150.035,150.002,150.023,520499997.0
2006-10-11 04:45:00,150.025,150.055,150.024,150.039,481999996.0
2006-10-11 04:50:00,150.037,150.046,150.008,150.017,518700001.0
2006-10-11 04:55:00,150.012,150.035,150.009,150.03,464100006.0
2006-10-11 05:00:00,150.029,150.034,150.019,150.029,336800001.0
2006-10-11 05:05:00,150.019,150.034,150.004,150.03,441499998.0
2006-10-11 05:10:00,150.013,150.032,150.002,150.015,364000000.0
2006-10-11 05:15:00,150.026,150.04,150.019,150.038,446100000.0
2006-10-11 05:20:00,150.04,150.048,150.016,150.037,729900000.0
2006-10-11 05:25:00,150.034,150.052,150.029,150.045,282699998.0
2006-10-11 05:30:00,150.045,150.058,150.033,150.048,422800002.0
2006-10-11 05:35:00,150.045,150.05,150.029,150.04,520199993.0
2006-10-11 05:40:00,150.05,150.055,150.02,150.038,422300002.0
2006-10-11 05:45:00,150.04,150.082,150.038,150.067,542599994.0
2006-10-11 05:50:00,150.07,150.079,150.052,150.069,529000004.0
2006-10-11 05:55:00,150.068,150.068,150.029,150.039,489000001.0
2006-10-11 06:00:00,150.042,150.053,150.016,150.035,472499998.0
2006-10-11 06:05:00,150.04,150.053,150.015,150.037,480899999.0
2006-10-11 06:10:00,150.038,150.053,150.026,150.031,404499999.0
2006-10-11 06:15:00,150.041,150.052,150.017,150.029,386499999.0
2006-10-11 06:20:00,150.035,150.046,150.015,150.037,357900003.0
2006-10-11 06:25:00,150.042,150.051,150.023,150.03,278300000.0
2006-10-11 06:30:00,150.03,150.04,150.002,150.026,337900004.0
2006-10-11 06:35:00,150.037,150.039,149.982,150.03,289199997.0
2006-10-11 06:40:00,150.025,150.034,149.989,150.016,423600001.0
2006-10-11 06:45:00,150.02,150.025,150.004,150.025,270399999.0
2006-10-11 06:50:00,150.025,150.033,150.006,150.023,477199991.0
2006-10-11 06:55:00,150.027,150.047,150.017,150.032,552200000.0
2006-10-11 07:00:00,150.037,150.041,150.01,150.033,448500001.0
2006-10-11 07:05:00,150.021,150.043,149.996,150.015,529299994.0
2006-10-11 07:10:00,150.018,150.018,149.985,149.992,523700004.0
2006-10-11 07:15:00,149.993,150.0,149.968,149.973,535699999.0
2006-10-11 07:20:00,149.962,149.973,149.952,149.958,516100004.0
2006-10-11 07:25:00,149.966,149.979,149.955,149.96,499399994.0
2006-10-11 07:30:00,149.963,149.979,149.96,149.967,425900002.0
2006-10-11 07:35:00,149.957,149.979,149.936,149.97,430100000.0
2006-10-11 07:40:00,149.965,149.983,149.962,149.962,437300000.0
2006-10-11 07:45:00,149.965,149.975,149.947,149.954,475499998.0
2006-10-11 07:50:00,149.948,149.969,149.947,149.951,390300001.0
2006-10-11 07:55:00,149.951,149.963,149.932,149.945,446399999.0
2006-10-11 08:00:00,149.939,149.957,149.934,149.957,374099998.0
2006-10-11 08:05:00,149.962,149.972,149.948,149.951,412900004.0
2006-10-11 08:10:00,149.958,149.97,149.928,149.954,557600003.0
2006-10-11 08:15:00,149.957,149.967,149.918,149.932,243500000.0
2006-10-11 08:20:00,149.942,149.952,149.933,149.952,589200001.0
2006-10-11 08:25:00,149.949,150.007,149.941,149.99,529300001.0
2006-10-11 08:30:00,149.988,149.991,149.95,149.965,423300002.0
2006-10-11 08:35:00,149.951,149.956,149.933,149.952,599300001.0
2006-10-11 08:40:00,149.944,149.974,149.935,149.962,602699997.0
2006-10-11 08:45:00,149.969,150.005,149.963,149.998,456900003.0
2006-10-11 08:50:00,149.994,150.016,149.986,149.991,405199999.0
2006-10-11 08:55:00,150.001,150.022,149.993,149.993,612300001.0
2006-10-11 09:00:00,149.975,150.019,149.963,150.011,500399996.0
2006-10-11 09:05:00,150.024,150.03,149.973,149.984,417100000.0
2006-10-11 09:10:00,149.973,149.979,149.888,149.888,528700002.0
2006-10-11 09:15:00,149.884,149.906,149.833,149.863,559200001.0
2006-10-11 09:20:00,149.869,149.891,149.837,149.837,493099998.0
2006-10-11 09:25:00,149.829,149.9,149.825,149.876,460699998.0
2006-10-11 09:30:00,149.885,149.917,149.861,149.908,723900001.0
2006-10-11 09:35:00,149.905,149.924,149.9,149.918,552100001.0
2006-10-11 09:40:00,149.924,149.948,149.824,149.832,518199991.0
2006-10-11 09:45:00,149.843,149.876,149.835,149.857,507699993.0
2006-10-11 09:50:00,149.856,149.871,149.848,149.861,471200001.0
2006-10-11 09:55:00,149.859,149.902,149.856,149.896,569499996.0
2006-10-11 10:00:00,149.892,149.965,149.892,149.955,508500003.0
2006-10-11 10:05:00,149.957,149.975,149.909,149.928,404000001.0
2006-10-11 10:10:00,149.932,149.932,149.881,149.895,526000003.0
2006-10-11 10:15:00,149.898,149.917,149.894,149.907,356200000.0
2006-10-11 10:20:00,149.9,149.975,149.889,149.967,467400001.0
2006-10-11 10:25:00,149.972,149.979,149.912,149.94,487900000.0
2006-10-11 10:30:00,149.933,149.955,149.92,149.955,500800003.0
2006-10-11 10:35:00,149.959,150.01,149.955,149.962,462099999.0
2006-10-11 10:40:00,149.949,149.961,149.938,149.951,487199994.0
2006-10-11 10:45:00,149.946,149.957,149.829,149.833,332399998.0
2006-10-11 10:50:00,149.836,149.861,149.821,149.843,497500000.0
2006-10-11 10:55:00,149.849,149.897,149.846,149.888,426799997.0
2006-10-11 11:00:00,149.896,149.896,149.852,149.873,415299999.0
2006-10-11 11:05:00,149.881,149.881,149.848,149.877,395299997.0
2006-10-11 11:10:00,149.87,149.908,149.856,149.9,378900000.0
2006-10-11 11:15:00,149.903,150.002,149.903,150.002,356399996.0
2006-10-11 11:20:00,150.003,150.03,149.98,150.004,586200002.0
2006-10-11 11:25:00,150.004,150.017,149.982,149.995,558800003.0
2006-10-11 11:30:00,149.999,150.05,149.998,150.007,642200001.0
2006-10-11 11:35:00,150.005,150.017,149.937,149.961,471100000.0
2006-10-11 11:40:00,149.96,149.99,149.958,149.982,448499997.0
2006-10-11 11:45:00,149.974,149.985,149.942,149.949,548300003.0
2006-10-11 11:50:00,149.932,149.938,149.894,149.903,365299999.0
2006-10-11 11:55:00,149.911,149.962,149.91,149.96,589000000.0
2006-10-11 12:00:00,149.962,149.982,149.948,149.982,632599998.0
2006-10-11 12:05:00,149.974,149.979,149.954,149.954,644000000.0
2006-10-11 12:10:00,149.965,149.965,149.92,149.923,661999992.0
2006-10-11 12:15:00,149.926,149.985,149.926,149.978,491900001.0
2006-10-11 12:20:00,149.987,150.011,149.966,149.971,346299999.0
2006-10-11 12:25:00,149.971,149.971,149.91,149.916,333999995.0
2006-10-11 12:30:00,149.905,149.936,149.905,149.918,416900000.0
2006-10-11 12:35:00,149.916,149.923,149.857,149.888,343199999.0
2006-10-11 12:40:00,149.897,149.906,149.864,149.878,567400002.0
2006-10-11 12:45:00,149.882,149.913,149.87,149.903,446500001.0
2006-10-11 12:50:00,149.915,149.925,149.87,149.891,443699998.0
2006-10-11 12:55:00,149.885,149.889,149.858,149.858,288300000.0
2006-10-11 13:00:00,149.862,149.881,149.853,149.856,423299997.0
2006-10-11 13:05:00,149.836,149.839,149.789,149.8,356499997.0
2006-10-11 13:10:00,149.795,149.795,149.738,149.751,460299996.0
2006-10-11 13:15:00,149.75,149.788,149.75,149.788,294899998.0
2006-10-11 13:20:00,149.796,149.824,149.788,149.808,491200004.0
2006-10-11 13:25:00,149.802,149.849,149.793,149.841,290099996.0
2006-10-11 13:30:00,149.849,149.877,149.846,149.86,398900001.0
2006-10-11 13:35:00,149.853,149.895,149.852,149.863,558099998.0
2006-10-11 13:40:00,149.861,149.871,149.84,149.849,358600000.0
2006-10-11 13:45:00,149.855,149.899,149.855,149.878,409900001.0
2006-10-11 13:50:00,149.868,149.91,149.868,149.888,509199997.0
2006-10-11 13:55:00,149.891,149.917,149.887,149.909,354599998.0
2006-10-11 14:00:00,149.918,149.978,149.918,149.974,586799999.0
2006-10-11 14:05:00,149.968,149.971,149.943,149.964,632699997.0
2006-10-11 14:10:00,149.961,149.979,149.948,149.955,541399991.0
2006-10-11 14:15:00,149.945,149.97,149.935,149.939,474700002.0
2006-10-11 14:20:00,149.939,149.977,149.933,149.953,452199995.0
2006-10-11 14:25:00,149.958,149.959,149.917,149.928,483200000.0
2006-10-11 14:30:00,149.926,149.942,149.9,149.938,456300001.0
2006-10-11 14:35:00,149.935,149.974,149.926,149.973,568500008.0
2006-10-11 14:40:00,149.983,150.037,149.983,150.037,508099995.0
2006-10-11 14:45:00,150.026,150.034,150.006,150.011,646400007.0
2006-10-11 14:50:00,150.021,150.031,149.997,150.013,501699998.0
2006-10-11 14:55:00,150.012,150.125,150.005,150.111,495899998.0
2006-10-11 15:00:00,150.122,150.135,150.051,150.051,535500000.0
2006-10-11 15:05:00,150.053,150.112,150.053,150.107,418399998.0
2006-10-11 15:10:00,150.124,150.16,150.101,150.124,538500002.0
2006-10-11 15:15:00,150.121,150.121,150.093,150.108,462699995.0
2006-10-11 15:20:00,150.102,150.113,150.068,150.089,541000000.0
2006-10-11 15:25:00,150.088,150.092,150.05,150.065,560299997.0
2006-10-11 15:30:00,150.056,150.069,150.04,150.044,496499998.0
2006-10-11 15:35:00,150.048,150.057,150.017,150.027,426099998.0
2006-10-11 15:40:00,150.029,150.054,150.014,150.037,475600002.0
2006-10-11 15:45:00,150.047,150.087,150.047,150.078,343499999.0
2006-10-11 15:50:00,150.082,150.137,150.071,150.11,496299999.0
2006-10-11 15:55:00,150.112,150.117,150.06,150.063,321000001.0
2006-10-11 16:00:00,150.064,150.09,150.049,150.053,429399996.0
2006-10-11 16:05:00,150.057,150.117,150.051,150.107,456099997.0
2006-10-11 16:10:00,150.11,150.115,150.085,150.09,461700000.0
2006-10-11 16:15:00,150.092,150.124,150.087,150.107,476299999.0
2006-10-11 16:20:00,150.109,150.109,150.042,150.043,534000003.0
2006-10-11 16:25:00,150.05,150.054,150.035,150.038,349000003.0
2006-10-11 16:30:00,150.042,150.065,150.035,150.042,434399998.0
2006-10-11 16:35:00,150.047,150.068,150.034,150.065,380700001.0
2006-10-11 16:40:00,150.063,150.074,150.045,150.054,426699999.0
2006-10-11 16:45:00,150.055,150.072,150.041,150.058,461499998.0
2006-10-11 16:50:00,150.065,150.082,150.049,150.057,588200005.0
2006-10-11 16:55:00,150.055,150.092,150.037,150.044,438000000.0
2006-10-11 17:00:00,150.038,150.04,150.005,150.024,401399999.0
2006-10-11 17:05:00,150.025,150.037,150.0,150.036,384399997.0
2006-10-11 17:10:00,150.03,150.075,150.025,150.075,232400000.0
2006-10-11 17:15:00,150.071,150.088,150.059,150.082,516999998.0
2006-10-11 17:20:00,150.079,150.101,150.07,150.089,567800000.0
2006-10-11 17:25:00,150.072,150.084,150.064,150.072,371799996.0
2006-10-11 17:30:00,150.066,150.073,150.037,150.041,410599997.0
2006-10-11 17:35:00,150.041,150.041,150.011,150.019,348900000.0
2006-10-11 17:40:00,150.019,150.041,150.016,150.035,473299990.0
2006-10-11 17:45:00,150.034,150.048,150.018,150.019,409699995.0
2006-10-11 17:50:00,150.025,150.031,149.955,149.991,365899998.0
2006-10-11 17:55:00,149.977,149.985,149.901,149.913,417600000.0
2006-10-11 18:00:00,149.907,149.948,149.894,149.938,6957699977.0
2006-10-11 18:05:00,149.93,149.965,149.927,149.931,7684200006.0
2006-10-11 18:10:00,149.935,149.976,149.926,149.97,5054099997.0
2006-10-11 18:15:00,149.972,149.972,149.94,149.948,5350199980.0
2006-10-11 18:20:00,149.945,149.958,149.9,149.916,6573299976.0
2006-10-11 18:25:00,149.915,149.933,149.906,149.925,4293499999.0
2006-10-11 18:30:00,149.912,149.912,149.877,149.884,5272999989.0
2006-10-11 18:35:00,149.897,149.912,149.888,149.907,3282499996.0
2006-10-11 18:40:00,149.907,149.945,149.905,149.93,2749099996.0
2006-10-11 18:45:00,149.923,149.954,149.915,149.933,2136600007.0
2006-10-11 18:50:00,149.934,149.969,149.932,149.945,3785799976.0
2006-10-11 18:55:00,149.942,149.96,149.93,149.94,3019099997.0
2006-10-11 19:00:00,149.935,149.965,149.931,149.95,1866399996.0
2006-10-11 19:05:00,149.962,150.013,149.957,150.013,4473299995.0
2006-10-11 19:10:00,150.02,150.058,150.012,150.032,1340899997.0
2006-10-11 19:15:00,150.026,150.057,150.019,150.037,2691899991.0
2006-10-11 19:20:00,150.045,150.048,150.009,150.012,2450199999.0
2006-10-11 19:25:00,150.01,150.039,150.002,150.016,3665500014.0
2006-10-11 19:30:00,150.017,150.021,149.979,149.99,3759700010.0
2006-10-11 19:35:00,149.988,150.007,149.98,149.995,2795299997.0
2006-10-11 19:40:00,149.998,150.007,149.983,150.0,2370400003.0
2006-10-11 19:45:00,149.998,150.008,149.975,149.992,1785499999.0
2006-10-11 19:50:00,149.995,150.003,149.962,149.978,1911599997.0
2006-10-11 19:55:00,149.977,149.996,149.961,149.993,2392699997.0
2006-10-11 20:00:00,149.987,150.0,149.887,149.942,1440999999.0
2006-10-11 20:05:00,149.936,149.936,149.889,149.912,2409699998.0
2006-10-11 20:10:00,149.906,149.934,149.865,149.918,2789600011.0
2006-10-11 20:15:00,149.916,149.916,149.855,149.868,2202799996.0
2006-10-11 20:20:00,149.859,149.89,149.812,149.82,1874499997.0
2006-10-11 20:25:00,149.811,149.835,149.8,149.82,3811500010.0
2006-10-11 20:30:00,149.815,149.815,149.748,149.792,4778200001.0
2006-10-11 20:35:00,149.795,149.812,149.751,149.8,3208999987.0
2006-10-11 20:40:00,149.787,149.853,149.787,149.834,2866100007.0
2006-10-11 20:45:00,149.825,149.837,149.766,149.785,2840699990.0
2006-10-11 20:50:00,149.772,149.879,149.745,149.875,3172999993.0
2006-10-11 20:55:00,149.866,149.881,149.776,149.837,4302999994.0
2006-10-11 21:00:00,149.848,149.86,149.8,149.823,3778000002.0
2006-10-11 21:05:00,149.832,149.883,149.814,149.86,2265799994.0
2006-10-11 21:10:00,149.86,149.89,149.844,149.872,2300499981.0
2006-10-11 21:15:00,149.873,149.882,149.844,149.845,2988799992.0
2006-10-11 21:20:00,149.847,149.851,149.813,149.845,3926399981.0
2006-10-11 21:25:00,149.85,149.876,149.83,149.869,1583299984.0
2006-10-11 21:30:00,149.868,149.907,149.849,149.877,1315400000.0
2006-10-11 21:35:00,149.866,149.872,149.818,149.835,962700004.0
2006-10-11 21:40:00,149.835,149.876,149.826,149.866,1861899999.0
2006-10-11 21:45:00,149.867,149.874,149.845,149.861,1405399999.0
2006-10-11 21:50:00,149.864,149.908,149.851,149.904,469099994.0
2006-10-11 21:55:00,149.914,149.917,149.886,149.897,477400000.0
2006-10-11 22:00:00,149.9,149.903,149.86,149.863,1570899988.0
2006-10-11 22:05:00,149.854,149.855,149.789,149.799,576699998.0
2006-10-11 22:10:00,149.803,149.809,149.774,149.794,731299999.0
2006-10-11 22:15:00,149.793,149.839,149.785,149.795,853899994.0
2006-10-11 22:20:00,149.8,149.824,149.791,149.798,735499994.0
2006-10-11 22:25:00,149.802,149.815,149.778,149.799,1606499999.0
2006-10-11 22:30:00,149.803,149.835,149.786,149.835,1043099989.0
2006-10-11 22:35:00,149.837,149.837,149.769,149.828,1502499991.0
2006-10-11 22:40:00,149.83,149.858,149.816,149.846,1158300001.0
2006-10-11 22:45:00,149.847,149.892,149.842,149.875,1028100000.0
2006-10-11 22:50:00,149.875,149.889,149.856,149.885,805199996.0
2006-10-11 22:55:00,149.877,149.893,149.847,149.876,834400002.0
2006-10-11 23:00:00,149.858,149.86,149.82,149.835,382700000.0
2006-10-11 23:05:00,149.825,149.863,149.811,149.85,478000004.0
2006-10-11 23:10:00,149.835,149.875,149.835,149.875,390100001.0
2006-10-11 23:15:00,149.887,149.907,149.848,149.89,270700004.0
2006-10-11 23:20:00,149.882,149.899,149.834,149.881,461199998.0
2006-10-11 23:25:00,149.874,149.901,149.85,149.901,332699996.0
2006-10-11 23:30:00,149.907,149.907,149.871,149.879,421099997.0
2006-10-11 23:35:00,149.884,149.89,149.869,149.885,472200001.0
2006-10-11 23:40:00,149.879,149.893,149.868,149.88,328400000.0
2006-10-11 23:45:00,149.881,149.898,149.863,149.882,372800001.0
2006-10-11 23:50:00,149.891,149.906,149.86,149.875,536399998.0
2006-10-11 23:55:00,149.874,149.876,149.806,149.847,373100000.0
2006-10-12 00:00:00,149.841,149.92,149.841,149.902,543500002.0
2006-10-12 00:05:00,149.896,149.903,149.879,149.883,499199996.0
2006-10-12 00:10:00,149.881,149.903,149.879,149.9,270100000.0
2006-10-12 00:15:00,149.901,149.905,149.833,149.89,553800004.0
2006-10-12 00:20:00,149.89,149.902,149.868,149.89,393299999.0
2006-10-12 00:25:00,149.9,149.904,149.862,149.89,415299999.0
2006-10-12 00:30:00,149.887,149.909,149.877,149.897,442700003.0
2006-10-12 00:35:00,149.897,149.916,149.888,149.916,417000002.0
2006-10-12 00:40:00,149.91,149.916,149.895,149.907,492500003.0
2006-10-12 00:45:00,149.91,149.923,149.901,149.922,312300001.0
2006-10-12 00:50:00,149.911,149.939,149.898,149.913,620000002.0
2006-10-12 00:55:00,149.905,149.938,149.905,149.919,510799998.0
2006-10-12 01:00:00,149.925,149.964,149.925,149.95,572100000.0
2006-10-12 01:05:00,149.947,149.952,149.916,149.951,314800003.0
2006-10-12 01:10:00,149.949,149.955,149.926,149.931,617899994.0
2006-10-12 01:15:00,149.95,149.965,149.928,149.93,518400005.0
2006-10-12 01:20:00,149.937,149.955,149.916,149.942,555699999.0
2006-10-12 01:25:00,149.942,149.955,149.921,149.953,354499995.0
2006-10-12 01:30:00,149.95,149.955,149.923,149.938,808999998.0
2006-10-12 01:35:00,149.945,149.945,149.898,149.909,474099997.0
2006-10-12 01:40:00,149.915,149.921,149.831,149.902,451700001.0
2006-10-12 01:45:00,149.895,149.933,149.882,149.92,595599999.0
2006-10-12 01:50:00,149.901,149.945,149.901,149.907,513199999.0
2006-10-12 01:55:00,149.925,149.925,149.872,149.896,531899996.0
2006-10-12 02:00:00,149.895,149.97,149.88,149.941,411399999.0
2006-10-12 02:05:00,149.937,149.962,149.921,149.921,432400003.0
2006-10-12 02:10:00,149.926,149.935,149.895,149.901,393300003.0
2006-10-12 02:15:00,149.898,149.939,149.887,149.938,327999997.0
2006-10-12 02:20:00,149.94,149.94,149.899,149.928,397199997.0
2006-10-12 02:25:00,149.923,149.928,149.912,149.912,439899997.0
2006-10-12 02:30:00,149.908,149.923,149.9,149.921,606099996.0
2006-10-12 02:35:00,149.924,149.924,149.865,149.919,540800002.0
2006-10-12 02:40:00,149.913,149.914,149.884,149.884,305200000.0
2006-10-12 02:45:00,149.89,149.909,149.871,149.905,350400002.0
2006-10-12 02:50:00,149.908,149.911,149.885,149.885,387100000.0
2006-10-12 02:55:00,149.869,149.888,149.857,149.863,293799999.0
2006-10-12 03:00:00,149.863,149.874,149.836,149.866,463900000.0
2006-10-12 03:05:00,149.872,149.893,149.856,149.881,390900005.0
2006-10-12 03:10:00,149.878,149.885,149.856,149.864,338599999.0
2006-10-12 03:15:00,149.868,149.879,149.859,149.876,246300000.0
2006-10-12 03:20:00,149.879,149.897,149.863,149.873,609200005.0
2006-10-12 03:25:00,149.872,149.874,149.843,149.858,427999998.0
2006-10-12 03:30:00,149.856,149.874,149.819,149.843,369099998.0
2006-10-12 03:35:00,149.841,149.858,149.818,149.858,499199998.0
2006-10-12 03:40:00,149.837,149.848,149.794,149.841,558900004.0
2006-10-12 03:45:00,149.842,149.859,149.821,149.835,612600004.0
2006-10-12 03:50:00,149.836,149.843,149.821,149.825,234099996.0
2006-10-12 03:55:00,149.819,149.864,149.806,149.863,520099999.0
2006-10-12 04:00:00,149.855,149.889,149.855,149.886,269199999.0
2006-10-12 04:05:00,149.895,149.91,149.857,149.886,595199998.0
2006-10-12 04:10:00,149.884,149.909,149.879,149.906,413299997.0
2006-10-12 04:15:00,149.9,149.921,149.892,149.911,377600003.0
2006-10-12 04:20:00,149.918,149.923,149.898,149.907,383499999.0
2006-10-12 04:25:00,149.903,149.912,149.891,149.898,421099997.0
2006-10-12 04:30:00,149.902,149.913,149.88,149.889,363200001.0
2006-10-12 04:35:00,149.886,149.898,149.869,149.874,512199998.0
2006-10-12 04:40:00,149.883,149.894,149.836,149.845,368199997.0
2006-10-12 04:45:00,149.877,149.888,149.863,149.879,314500000.0
2006-10-12 04:50:00,149.888,149.89,149.862,149.881,312899997.0
2006-10-12 04:55:00,149.869,149.884,149.853,149.861,354900000.0
2006-10-12 05:00:00,149.866,149.882,149.853,149.88,524699999.0
2006-10-12 05:05:00,149.872,149.88,149.846,149.88,415200001.0
2006-10-12 05:10:00,149.891,149.892,149.833,149.85,522700004.0
2006-10-12 05:15:00,149.853,149.869,149.845,149.845,486100002.0
2006-10-12 05:20:00,149.861,149.867,149.834,149.865,670399999.0
2006-10-12 05:25:00,149.867,149.867,149.817,149.845,313299996.0
2006-10-12 05:30:00,149.834,149.857,149.808,149.844,431400001.0
2006-10-12 05:35:00,149.853,149.866,149.842,149.866,192000002.0
2006-10-12 05:40:00,149.873,149.892,149.861,149.886,528899995.0
2006-10-12 05:45:00,149.884,149.905,149.879,149.886,505700000.0
2006-10-12 05:50:00,149.86,149.891,149.852,149.89,267899999.0
2006-10-12 05:55:00,149.888,149.905,149.88,149.9,338299999.0
2006-10-12 06:00:00,149.891,149.919,149.869,149.902,348299998.0
2006-10-12 06:05:00,149.902,149.917,149.858,149.891,395400002.0
2006-10-12 06:10:00,149.89,149.897,149.864,149.875,525700005.0
2006-10-12 06:15:00,149.882,149.882,149.835,149.845,361600000.0
2006-10-12 06:20:00,149.847,149.874,149.835,149.853,459400002.0
2006-10-12 06:25:00,149.868,149.873,149.838,149.856,325400001.0
2006-10-12 06:30:00,149.852,149.867,149.838,149.867,505500001.0
2006-10-12 06:35:00,149.87,149.891,149.859,149.885,281799999.0
2006-10-12 06:40:00,149.885,149.9,149.883,149.885,479099998.0
2006-10-12 06:45:00,149.883,149.899,149.874,149.88,405200002.0
2006-10-12 06:50:00,149.876,149.901,149.869,149.869,412700001.0
2006-10-12 06:55:00,149.863,149.885,149.863,149.88,736900000.0
2006-10-12 07:00:00,149.885,149.885,149.84,149.858,559999998.0
2006-10-12 07:05:00,149.841,149.876,149.841,149.863,325999999.0
2006-10-12 07:10:00,149.856,149.869,149.845,149.852,429000001.0
2006-10-12 07:15:00,149.848,149.878,149.848,149.871,322600003.0
2006-10-12 07:20:00,149.876,149.904,149.876,149.892,347099996.0
2006-10-12 07:25:00,149.885,149.907,149.861,149.901,331399999.0
2006-10-12 07:30:00,149.902,149.919,149.896,149.912,410299998.0
2006-10-12 07:35:00,149.907,149.922,149.889,149.912,310099999.0
2006-10-12 07:40:00,149.905,149.912,149.891,149.901,418899996.0
2006-10-12 07:45:00,149.895,149.913,149.888,149.898,317500001.0
2006-10-12 07:50:00,149.912,149.912,149.886,149.903,343499999.0
2006-10-12 07:55:00,149.905,149.905,149.859,149.868,319200001.0
2006-10-12 08:00:00,149.863,149.88,149.833,149.838,421699999.0
2006-10-12 08:05:00,149.837,149.85,149.748,149.758,246900002.0
2006-10-12 08:10:00,149.772,149.772,149.717,149.72,418999999.0
2006-10-12 08:15:00,149.712,149.734,149.702,149.725,587800003.0
2006-10-12 08:20:00,149.723,149.728,149.628,149.651,661100001.0
2006-10-12 08:25:00,149.668,149.672,149.639,149.644,589200004.0
2006-10-12 08:30:00,149.658,149.748,149.658,149.697,503599999.0
2006-10-12 08:35:00,149.699,149.774,149.699,149.745,492000000.0
2006-10-12 08:40:00,149.741,149.753,149.732,149.745,553699998.0
2006-10-12 08:45:00,149.752,149.752,149.677,149.705,421499997.0
2006-10-12 08:50:00,149.706,149.717,149.671,149.713,562099999.0
2006-10-12 08:55:00,149.719,149.73,149.703,149.716,605699998.0
2006-10-12 09:00:00,149.715,149.772,149.699,149.766,399400000.0
2006-10-12 09:05:00,149.77,149.797,149.722,149.797,556499997.0
2006-10-12 09:10:00,149.774,149.817,149.759,149.817,370600000.0
2006-10-12 09:15:00,149.812,149.833,149.787,149.833,453099998.0
2006-10-12 09:20:00,149.823,149.864,149.783,149.798,444299997.0
2006-10-12 09:25:00,149.793,149.825,149.771,149.811,574600006.0
2006-10-12 09:30:00,149.805,149.869,149.799,149.858,567300003.0
2006-10-12 09:35:00,149.85,149.921,149.848,149.905,516200002.0
2006-10-12 09:40:00,149.909,149.952,149.882,149.931,407399997.0
2006-10-12 09:45:00,149.935,149.946,149.92,149.927,508300000.0
2006-10-12 09:50:00,149.926,149.96,149.922,149.95,387399995.0
2006-10-12 09:55:00,149.953,149.985,149.942,149.981,306400000.0
2006-10-12 10:00:00,149.985,150.056,149.971,149.998,427899999.0
2006-10-12 10:05:00,149.986,150.015,149.966,150.015,487700000.0
2006-10-12 10:10:00,150.029,150.084,150.021,150.054,520999997.0
2006-10-12 10:15:00,150.044,150.045,150.002,150.015,513499996.0
2006-10-12 10:20:00,150.01,150.057,149.973,149.973,452200001.0
2006-10-12 10:25:00,149.969,150.006,149.966,149.997,486200002.0
2006-10-12 10:30:00,150.005,150.028,149.989,150.014,526999999.0
2006-10-12 10:35:00,150.018,150.02,149.94,149.962,311799998.0
2006-10-12 10:40:00,149.964,149.968,149.934,149.96,543499996.0
2006-10-12 10:45:00,149.96,149.966,149.923,149.932,378500002.0
2006-10-12 10:50:00,149.939,149.961,149.897,149.955,527699997.0
2006-10-12 10:55:00,149.959,149.963,149.939,149.942,556900002.0
2006-10-12 11:00:00,149.94,149.94,149.885,149.888,567900005.0
2006-10-12 11:05:00,149.908,149.931,149.9,149.921,353500000.0
2006-10-12 11:10:00,149.914,149.931,149.885,149.911,381099999.0
2006-10-12 11:15:00,149.906,149.929,149.867,149.929,406700002.0
2006-10-12 11:20:00,149.927,149.944,149.886,149.887,529399998.0
2006-10-12 11:25:00,149.889,149.923,149.885,149.905,529999999.0
2006-10-12 11:30:00,149.911,149.926,149.885,149.901,467900000.0
2006-10-12 11:35:00,149.898,149.913,149.884,149.905,580299999.0
2006-10-12 11:40:00,149.902,149.913,149.892,149.9,417099996.0
2006-10-12 11:45:00,149.9,149.91,149.861,149.873,538900004.0
2006-10-12 11:50:00,149.865,149.914,149.865,149.911,434599999.0
2006-10-12 11:55:00,149.917,149.93,149.896,149.916,446599999.0
2006-10-12 12:00:00,149.91,149.93,149.893,149.928,550000001.0
2006-10-12 12:05:00,149.916,149.919,149.895,149.895,535499997.0
2006-10-12 12:10:00,149.901,149.924,149.891,149.894,528599999.0
2006-10-12 12:15:00,149.895,149.906,149.879,149.885,553599998.0
2006-10-12 12:20:00,149.882,149.886,149.864,149.88,385599996.0
2006-10-12 12:25:00,149.891,149.891,149.859,149.88,351699999.0
2006-10-12 12:30:00,149.871,149.906,149.85,149.859,458499999.0
2006-10-12 12:35:00,149.852,149.861,149.827,149.837,260900001.0
2006-10-12 12:40:00,149.826,149.853,149.814,149.821,358900000.0
2006-10-12 12:45:00,149.813,149.855,149.805,149.847,429000001.0
2006-10-12 12:50:00,149.848,149.875,149.836,149.85,407100005.0
2006-10-12 12:55:00,149.848,149.887,149.839,149.876,360800001.0
2006-10-12 13:00:00,149.879,149.924,149.879,149.903,708699998.0
2006-10-12 13:05:00,149.89,149.925,149.89,149.9,360800001.0
2006-10-12 13:10:00,149.88,149.902,149.854,149.89,753699999.0
2006-10-12 13:15:00,149.888,149.909,149.879,149.892,517399993.0
2006-10-12 13:20:00,149.897,149.915,149.882,149.915,362799999.0
2006-10-12 13:25:00,149.907,149.965,149.869,149.87,387500004.0
2006-10-12 13:30:00,149.878,149.878,149.78,149.806,438799999.0
2006-10-12 13:35:00,149.784,149.81,149.757,149.806,432200001.0
2006-10-12 13:40:00,149.795,149.824,149.79,149.816,481899998.0
2006-10-12 13:45:00,149.82,149.833,149.807,149.815,395600002.0
2006-10-12 13:50:00,149.8,149.829,149.8,149.824,278800001.0
2006-10-12 13:55:00,149.826,149.877,149.826,149.847,355000001.0
2006-10-12 14:00:00,149.856,149.875,149.842,149.853,531300003.0
2006-10-12 14:05:00,149.834,149.862,149.819,149.854,538600001.0
2006-10-12 14:10:00,149.859,149.861,149.835,149.855,428799999.0
2006-10-12 14:15:00,149.84,149.883,149.84,149.868,360499998.0
2006-10-12 14:20:00,149.872,149.879,149.792,149.807,482500003.0
2006-10-12 14:25:00,149.802,149.818,149.776,149.778,249999999.0
2006-10-12 14:30:00,149.74,149.859,149.705,149.848,499399995.0
2006-10-12 14:35:00,149.838,149.866,149.797,149.826,555499999.0
2006-10-12 14:40:00,149.823,149.851,149.802,149.802,503500001.0
2006-10-12 14:45:00,149.805,149.879,149.805,149.879,489100000.0
2006-10-12 14:50:00,149.877,149.894,149.855,149.855,412699996.0
2006-10-12 14:55:00,149.859,149.872,149.797,149.797,419399996.0
2006-10-12 15:00:00,149.798,149.802,149.729,149.736,431399998.0
2006-10-12 15:05:00,149.733,149.758,149.72,149.758,441600000.0
2006-10-12 15:10:00,149.753,149.793,149.749,149.763,549699996.0
2006-10-12 15:15:00,149.762,149.767,149.745,149.767,550100002.0
2006-10-12 15:20:00,149.759,149.779,149.748,149.77,477599999.0
2006-10-12 15:25:00,149.761,149.774,149.746,149.757,514999999.0
2006-10-12 15:30:00,149.743,149.767,149.734,149.735,592099998.0
2006-10-12 15:35:00,149.73,149.784,149.726,149.77,695100003.0
2006-10-12 15:40:00,149.775,149.784,149.752,149.765,374799995.0
2006-10-12 15:45:00,149.757,149.783,149.732,149.747,412599999.0
2006-10-12 15:50:00,149.754,149.825,149.748,149.825,551700003.0
2006-10-12 15:55:00,149.816,149.824,149.794,149.795,431200004.0
2006-10-12 16:00:00,149.803,149.851,149.803,149.832,356900000.0
2006-10-12 16:05:00,149.83,149.848,149.804,149.83,471700001.0
2006-10-12 16:10:00,149.842,149.859,149.825,149.857,311000001.0
2006-10-12 16:15:00,149.863,149.881,149.79,149.839,489799998.0
2006-10-12 16:20:00,149.813,149.861,149.79,149.817,654999999.0
2006-10-12 16:25:00,149.815,149.861,149.793,149.834,424300000.0
2006-10-12 16:30:00,149.849,149.892,149.788,149.86,452399999.0
2006-10-12 16:35:00,149.887,149.889,149.8,149.833,470399995.0
2006-10-12 16:40:00,149.83,149.839,149.756,149.795,457300002.0
2006-10-12 16:45:00,149.81,149.818,149.761,149.813,492999998.0
2006-10-12 16:50:00,149.798,149.82,149.763,149.79,657899999.0
2006-10-12 16:55:00,149.778,149.802,149.732,149.786,501199998.0
2006-10-12 17:00:00,149.79,149.814,149.738,149.775,719800004.0
2006-10-12 17:05:00,149.773,149.815,149.743,149.797,474000001.0
2006-10-12 17:10:00,149.817,149.83,149.754,149.763,427599997.0
2006-10-12 17:15:00,149.805,149.815,149.759,149.791,457799995.0
2006-10-12 17:20:00,149.752,149.817,149.752,149.803,517700003.0
2006-10-12 17:25:00,149.808,149.817,149.797,149.815,402599997.0
2006-10-12 17:30:00,149.816,149.826,149.791,149.81,325199997.0
2006-10-12 17:35:00,149.804,149.833,149.793,149.833,275900001.0
2006-10-12 17:40:00,149.825,149.849,149.82,149.838,396099997.0
2006-10-12 17:45:00,149.834,149.844,149.817,149.82,315000000.0
2006-10-12 17:50:00,149.819,149.851,149.813,149.851,323199998.0
2006-10-12 17:55:00,149.858,149.858,149.833,149.841,345199999.0
2006-10-12 18:00:00,149.842,149.853,149.804,149.842,5975899995.0
2006-10-12 18:05:00,149.846,149.863,149.836,149.858,8258200011.0
2006-10-12 18:10:00,149.862,149.863,149.833,149.853,5048899991.0
2006-10-12 18:15:00,149.852,149.87,149.826,149.832,4949299982.0
2006-10-12 18:20:00,149.822,149.848,149.814,149.839,6181099982.0
2006-10-12 18:25:00,149.844,149.848,149.817,149.845,4219099980.0
2006-10-12 18:30:00,149.841,149.856,149.816,149.837,5290699983.0
2006-10-12 18:35:00,149.841,149.859,149.84,149.85,3308099999.0
2006-10-12 18:40:00,149.845,149.863,149.811,149.848,2590000007.0
2006-10-12 18:45:00,149.851,149.869,149.839,149.85,2214700002.0
2006-10-12 18:50:00,149.855,149.881,149.839,149.844,3900199985.0
2006-10-12 18:55:00,149.84,149.873,149.84,149.86,3517300014.0
2006-10-12 19:00:00,149.853,149.875,149.847,149.856,2011099992.0
2006-10-12 19:05:00,149.856,149.856,149.812,149.83,4077000005.0
2006-10-12 19:10:00,149.829,149.837,149.802,149.81,1195200000.0
2006-10-12 19:15:00,149.81,149.82,149.8,149.81,2757899998.0
2006-10-12 19:20:00,149.812,149.812,149.779,149.805,2776300005.0
2006-10-12 19:25:00,149.801,149.823,149.788,149.821,3401699997.0
2006-10-12 19:30:00,149.82,149.828,149.782,149.792,3558300012.0
2006-10-12 19:35:00,149.788,149.881,149.787,149.857,2462299996.0
2006-10-12 19:40:00,149.851,149.873,149.842,149.864,2531000001.0
2006-10-12 19:45:00,149.863,149.872,149.844,149.872,1901899995.0
2006-10-12 19:50:00,149.875,149.88,149.858,149.878,2078900008.0
2006-10-12 19:55:00,149.879,149.903,149.869,149.897,2453300004.0
2006-10-12 20:00:00,149.898,149.907,149.865,149.886,1658100003.0
2006-10-12 20:05:00,149.887,149.906,149.866,149.89,2417799992.0
2006-10-12 20:10:00,149.885,149.901,149.847,149.85,2707499988.0
2006-10-12 20:15:00,149.853,149.889,149.835,149.877,2038200000.0
2006-10-12 20:20:00,149.875,149.898,149.87,149.89,1890299986.0
2006-10-12 20:25:00,149.888,149.91,149.87,149.91,3660899984.0
2006-10-12 20:30:00,149.913,149.916,149.878,149.892,5113799988.0
2006-10-12 20:35:00,149.885,149.891,149.851,149.88,2957299999.0
2006-10-12 20:40:00,149.874,149.901,149.865,149.89,2965699993.0
2006-10-12 20:45:00,149.888,149.901,149.868,149.888,2927900007.0
2006-10-12 20:50:00,149.885,149.904,149.875,149.898,3046399991.0
2006-10-12 20:55:00,149.89,149.899,149.868,149.88,5096099996.0
2006-10-12 21:00:00,149.882,149.89,149.833,149.851,3999999995.0
2006-10-12 21:05:00,149.849,149.883,149.827,149.871,2199799995.0
2006-10-12 21:10:00,149.873,149.885,149.844,149.884,2158199990.0
2006-10-12 21:15:00,149.881,149.891,149.844,149.866,2637899995.0
2006-10-12 21:20:00,149.872,149.88,149.852,149.866,3708200000.0
2006-10-12 21:25:00,149.865,149.879,149.845,149.858,1283199999.0
2006-10-12 21:30:00,149.852,149.9,149.84,149.87,1413499997.0
2006-10-12 21:35:00,149.885,149.89,149.84,149.843,1140300003.0
2006-10-12 21:40:00,149.863,149.9,149.863,149.883,1345099995.0
2006-10-12 21:45:00,149.882,149.892,149.863,149.87,1320899994.0
2006-10-12 21:50:00,149.873,149.877,149.855,149.86,715499998.0
2006-10-12 21:55:00,149.867,149.87,149.839,149.854,428599997.0
2006-10-12 22:00:00,149.853,149.873,149.823,149.853,1647399989.0
2006-10-12 22:05:00,149.848,149.858,149.832,149.835,525499998.0
2006-10-12 22:10:00,149.83,149.873,149.825,149.865,687499998.0
2006-10-12 22:15:00,149.858,149.858,149.832,149.842,640199996.0
2006-10-12 22:20:00,149.844,149.864,149.834,149.839,673499998.0
2006-10-12 22:25:00,149.839,149.858,149.839,149.858,1179900008.0
2006-10-12 22:30:00,149.864,149.874,149.848,149.852,999599994.0
2006-10-12 22:35:00,149.848,149.861,149.827,149.827,1101900003.0
2006-10-12 22:40:00,149.829,149.859,149.829,149.842,1044699994.0
2006-10-12 22:45:00,149.842,149.851,149.822,149.841,1137700001.0
2006-10-12 22:50:00,149.83,149.834,149.792,149.816,815300001.0
2006-10-12 22:55:00,149.811,149.825,149.786,149.812,679099997.0
2006-10-12 23:00:00,149.83,149.833,149.783,149.81,466600003.0
2006-10-12 23:05:00,149.81,149.861,149.81,149.859,482599993.0
2006-10-12 23:10:00,149.858,149.871,149.851,149.859,355199998.0
2006-10-12 23:15:00,149.863,149.888,149.815,149.82,349400001.0
2006-10-12 23:20:00,149.815,149.821,149.787,149.805,503800001.0
2006-10-12 23:25:00,149.796,149.823,149.785,149.823,445900001.0
2006-10-12 23:30:00,149.799,149.819,149.792,149.799,400000000.0
2006-10-12 23:35:00,149.809,149.82,149.786,149.809,467499995.0
2006-10-12 23:40:00,149.805,149.808,149.761,149.77,387300002.0
2006-10-12 23:45:00,149.799,149.805,149.772,149.772,393699994.0
2006-10-12 23:50:00,149.784,149.799,149.783,149.798,562300001.0
2006-10-12 23:55:00,149.821,149.838,149.809,149.822,436299999.0
2006-10-13 00:00:00,149.817,149.862,149.817,149.846,297300001.0
2006-10-13 00:05:00,149.856,149.898,149.845,149.85,384100001.0
2006-10-13 00:10:00,149.855,149.892,149.802,149.834,482500001.0
2006-10-13 00:15:00,149.836,149.882,149.817,149.856,525700003.0
2006-10-13 00:20:00,149.862,149.883,149.835,149.878,434700003.0
2006-10-13 00:25:00,149.881,149.889,149.862,149.88,420799997.0
2006-10-13 00:30:00,149.872,149.881,149.856,149.875,476400001.0
2006-10-13 00:35:00,149.875,149.895,149.87,149.895,438700003.0
2006-10-13 00:40:00,149.89,149.904,149.875,149.888,589600001.0
2006-10-13 00:45:00,149.89,149.915,149.888,149.902,370800001.0
2006-10-13 00:50:00,149.893,149.914,149.893,149.905,494599995.0
2006-10-13 00:55:00,149.875,149.914,149.856,149.889,557499995.0
2006-10-13 01:00:00,149.91,149.916,149.872,149.901,502600004.0
2006-10-13 01:05:00,149.892,149.902,149.877,149.901,406099995.0
2006-10-13 01:10:00,149.904,149.917,149.827,149.846,509399998.0
2006-10-13 01:15:00,149.869,149.892,149.851,149.866,552399998.0
2006-10-13 01:20:00,149.873,149.917,149.843,149.91,406100001.0
2006-10-13 01:25:00,149.903,149.922,149.871,149.903,488099998.0
2006-10-13 01:30:00,149.897,149.898,149.872,149.886,570099998.0
2006-10-13 01:35:00,149.895,149.899,149.87,149.884,433799997.0
2006-10-13 01:40:00,149.88,149.893,149.863,149.882,435700002.0
2006-10-13 01:45:00,149.875,149.885,149.864,149.87,416300001.0
2006-10-13 01:50:00,149.86,149.87,149.805,149.813,602599995.0
2006-10-13 01:55:00,149.813,149.83,149.786,149.805,606999998.0
2006-10-13 02:00:00,149.805,149.876,149.798,149.848,313999998.0
2006-10-13 02:05:00,149.839,149.847,149.754,149.754,384699998.0
2006-10-13 02:10:00,149.737,149.75,149.701,149.721,578599999.0
2006-10-13 02:15:00,149.717,149.728,149.695,149.712,503599998.0
2006-10-13 02:20:00,149.723,149.757,149.711,149.75,553100000.0
2006-10-13 02:25:00,149.73,149.771,149.714,149.742,370099998.0
2006-10-13 02:30:00,149.739,149.815,149.717,149.815,426599994.0
2006-10-13 02:35:00,149.814,149.814,149.74,149.745,453699997.0
2006-10-13 02:40:00,149.731,149.763,149.726,149.746,344599998.0
2006-10-13 02:45:00,149.748,149.753,149.714,149.742,322400000.0
2006-10-13 02:50:00,149.74,149.783,149.714,149.783,492699999.0
2006-10-13 02:55:00,149.785,149.808,149.775,149.8,780100001.0
2006-10-13 03:00:00,149.805,149.805,149.752,149.752,540899999.0
2006-10-13 03:05:00,149.762,149.772,149.731,149.766,520700005.0
2006-10-13 03:10:00,149.763,149.808,149.74,149.794,392200000.0
2006-10-13 03:15:00,149.808,149.867,149.803,149.847,468400003.0
2006-10-13 03:20:00,149.852,149.861,149.821,149.834,411100001.0
2006-10-13 03:25:00,149.828,149.865,149.821,149.843,717899998.0
2006-10-13 03:30:00,149.839,149.929,149.839,149.905,406900000.0
2006-10-13 03:35:00,149.899,149.906,149.843,149.849,463599998.0
2006-10-13 03:40:00,149.849,149.868,149.817,149.82,452899998.0
2006-10-13 03:45:00,149.834,149.881,149.817,149.878,475100003.0
2006-10-13 03:50:00,149.873,149.89,149.828,149.838,152799998.0
2006-10-13 03:55:00,149.842,149.847,149.813,149.818,497400000.0
2006-10-13 04:00:00,149.81,149.82,149.791,149.811,264000000.0
2006-10-13 04:05:00,149.817,149.849,149.806,149.846,508499999.0
2006-10-13 04:10:00,149.843,149.845,149.816,149.843,338000004.0
2006-10-13 04:15:00,149.84,149.843,149.824,149.839,364999997.0
2006-10-13 04:20:00,149.842,149.846,149.82,149.84,513400001.0
2006-10-13 04:25:00,149.835,149.855,149.816,149.829,471200002.0
2006-10-13 04:30:00,149.832,149.857,149.769,149.827,450500001.0
2006-10-13 04:35:00,149.832,149.832,149.779,149.809,434700001.0
2006-10-13 04:40:00,149.808,149.843,149.794,149.83,536099999.0
2006-10-13 04:45:00,149.83,149.843,149.814,149.832,333300001.0
2006-10-13 04:50:00,149.83,149.846,149.819,149.826,663100003.0
2006-10-13 04:55:00,149.826,149.844,149.822,149.832,458700005.0
2006-10-13 05:00:00,149.835,149.854,149.818,149.836,398999998.0
2006-10-13 05:05:00,149.839,149.857,149.838,149.847,474500000.0
2006-10-13 05:10:00,149.834,149.853,149.822,149.85,395300003.0
2006-10-13 05:15:00,149.845,149.845,149.821,149.825,395000005.0
2006-10-13 05:20:00,149.828,149.859,149.823,149.853,369300000.0
2006-10-13 05:25:00,149.851,149.859,149.839,149.855,206700000.0
2006-10-13 05:30:00,149.848,149.858,149.815,149.85,214499999.0
2006-10-13 05:35:00,149.852,149.864,149.845,149.855,365000001.0
2006-10-13 05:40:00,149.855,149.861,149.82,149.853,471500001.0
2006-10-13 05:45:00,149.851,149.863,149.834,149.856,520600000.0
2006-10-13 05:50:00,149.859,149.886,149.857,149.873,425799997.0
2006-10-13 05:55:00,149.876,149.906,149.868,149.904,438499999.0
2006-10-13 06:00:00,149.895,149.92,149.861,149.88,535399991.0
2006-10-13 06:05:00,149.879,149.887,149.857,149.857,452700001.0
2006-10-13 06:10:00,149.856,149.867,149.83,149.861,555799998.0
2006-10-13 06:15:00,149.853,149.866,149.837,149.854,299499998.0
2006-10-13 06:20:00,149.86,149.917,149.851,149.91,487900000.0
2006-10-13 06:25:00,149.917,149.92,149.867,149.898,547500004.0
2006-10-13 06:30:00,149.902,149.91,149.889,149.897,402900001.0
2006-10-13 06:35:00,149.903,149.933,149.9,149.933,242299995.0
2006-10-13 06:40:00,149.935,149.946,149.914,149.93,432600000.0
2006-10-13 06:45:00,149.926,149.926,149.897,149.91,484000002.0
2006-10-13 06:50:00,149.909,149.932,149.895,149.923,425899998.0
2006-10-13 06:55:00,149.925,149.935,149.906,149.918,468899996.0
2006-10-13 07:00:00,149.922,149.922,149.899,149.918,403300000.0
2006-10-13 07:05:00,149.903,149.952,149.902,149.941,471500003.0
2006-10-13 07:10:00,149.931,149.946,149.91,149.94,448899996.0
2006-10-13 07:15:00,149.918,149.947,149.918,149.943,390300002.0
2006-10-13 07:20:00,149.93,150.008,149.93,149.987,460000004.0
2006-10-13 07:25:00,149.986,150.055,149.986,150.048,509099997.0
2006-10-13 07:30:00,150.036,150.138,150.027,150.073,407800002.0
2006-10-13 07:35:00,150.06,150.106,150.03,150.07,352599999.0
2006-10-13 07:40:00,150.068,150.083,150.044,150.064,568199995.0
2006-10-13 07:45:00,150.063,150.068,150.019,150.025,322399998.0
2006-10-13 07:50:00,150.032,150.045,150.021,150.032,505399995.0
2006-10-13 07:55:00,150.031,150.045,150.014,150.035,337200001.0
2006-10-13 08:00:00,150.027,150.031,149.958,149.963,437599996.0
2006-10-13 08:05:00,149.965,149.974,149.934,149.934,293099998.0
2006-10-13 08:10:00,149.942,149.976,149.942,149.968,510300000.0
2006-10-13 08:15:00,149.967,149.977,149.931,149.955,329399998.0
2006-10-13 08:20:00,149.948,149.974,149.943,149.96,556100001.0
2006-10-13 08:25:00,149.954,149.958,149.916,149.916,382000003.0
2006-10-13 08:30:00,149.914,149.944,149.914,149.935,542099998.0
2006-10-13 08:35:00,149.928,149.986,149.923,149.962,609300005.0
2006-10-13 08:40:00,149.954,149.979,149.954,149.965,473299998.0
2006-10-13 08:45:00,149.963,149.986,149.944,149.955,508399996.0
2006-10-13 08:50:00,149.954,149.964,149.927,149.945,530000001.0
2006-10-13 08:55:00,149.952,149.975,149.933,149.975,508100002.0
2006-10-13 09:00:00,149.978,150.04,149.977,150.005,352799999.0
2006-10-13 09:05:00,149.998,150.047,149.992,150.045,401599998.0
2006-10-13 09:10:00,150.036,150.045,150.022,150.03,490699993.0
2006-10-13 09:15:00,150.028,150.028,149.994,150.006,478400001.0
2006-10-13 09:20:00,150.007,150.02,149.992,150.0,447700003.0
2006-10-13 09:25:00,149.999,150.022,149.999,150.004,446500001.0
2006-10-13 09:30:00,150.003,150.014,149.795,149.804,398899995.0
2006-10-13 09:35:00,149.777,149.792,149.633,149.738,417100006.0
2006-10-13 09:40:00,149.753,149.758,149.643,149.644,428799998.0
2006-10-13 09:45:00,149.65,149.749,149.645,149.748,389100000.0
2006-10-13 09:50:00,149.744,149.744,149.634,149.71,362699999.0
2006-10-13 09:55:00,149.715,149.732,149.704,149.721,465100000.0
2006-10-13 10:00:00,149.7,149.766,149.686,149.738,463200005.0
2006-10-13 10:05:00,149.731,149.753,149.705,149.719,593700001.0
2006-10-13 10:10:00,149.74,149.744,149.701,149.72,467099998.0
2006-10-13 10:15:00,149.712,149.712,149.68,149.697,433500000.0
2006-10-13 10:20:00,149.691,149.703,149.677,149.683,660500006.0
2006-10-13 10:25:00,149.682,149.686,149.625,149.672,388000000.0
2006-10-13 10:30:00,149.677,149.701,149.636,149.694,422300000.0
2006-10-13 10:35:00,149.697,149.743,149.687,149.743,406600003.0
2006-10-13 10:40:00,149.741,149.765,149.693,149.745,489700001.0
2006-10-13 10:45:00,149.744,149.771,149.728,149.749,596000002.0
2006-10-13 10:50:00,149.747,149.782,149.738,149.775,419199994.0
2006-10-13 10:55:00,149.772,149.783,149.756,149.767,398000001.0
2006-10-13 11:00:00,149.772,149.775,149.745,149.745,381200004.0
2006-10-13 11:05:00,149.759,149.77,149.744,149.752,338300000.0
2006-10-13 11:10:00,149.746,149.748,149.715,149.74,443200005.0
2006-10-13 11:15:00,149.739,149.786,149.726,149.78,511299996.0
2006-10-13 11:20:00,149.778,149.819,149.778,149.808,546999997.0
2006-10-13 11:25:00,149.807,149.822,149.798,149.808,524099995.0
2006-10-13 11:30:00,149.816,149.849,149.813,149.827,550099999.0
2006-10-13 11:35:00,149.826,149.865,149.818,149.857,609399995.0
2006-10-13 11:40:00,149.861,149.914,149.861,149.903,563700000.0
2006-10-13 11:45:00,149.898,149.898,149.868,149.887,453900005.0
2006-10-13 11:50:00,149.874,149.911,149.867,149.884,415699997.0
2006-10-13 11:55:00,149.887,149.899,149.858,149.893,514900002.0
2006-10-13 12:00:00,149.891,149.912,149.861,149.876,444599999.0
2006-10-13 12:05:00,149.874,149.909,149.869,149.878,455800002.0
2006-10-13 12:10:00,149.882,149.882,149.818,149.83,402699996.0
2006-10-13 12:15:00,149.84,149.879,149.835,149.875,497299999.0
2006-10-13 12:20:00,149.868,149.876,149.824,149.837,277400003.0
2006-10-13 12:25:00,149.839,149.852,149.81,149.815,197599999.0
2006-10-13 12:30:00,149.81,149.831,149.808,149.811,320800002.0
2006-10-13 12:35:00,149.806,149.811,149.792,149.799,344899997.0
2006-10-13 12:40:00,149.803,149.818,149.794,149.802,400400002.0
2006-10-13 12:45:00,149.815,149.823,149.793,149.797,374600000.0
2006-10-13 12:50:00,149.79,149.805,149.753,149.8,292199999.0
2006-10-13 12:55:00,149.795,149.795,149.743,149.771,419299995.0
2006-10-13 13:00:00,149.773,149.804,149.767,149.794,431299997.0
2006-10-13 13:05:00,149.775,149.779,149.743,149.777,450599998.0
2006-10-13 13:10:00,149.771,149.803,149.771,149.797,359200001.0
2006-10-13 13:15:00,149.798,149.836,149.795,149.817,484699996.0
2006-10-13 13:20:00,149.816,149.825,149.809,149.817,423099999.0
2006-10-13 13:25:00,149.808,149.816,149.799,149.813,404799997.0
2006-10-13 13:30:00,149.812,149.82,149.795,149.813,346400001.0
2006-10-13 13:35:00,149.805,149.847,149.805,149.824,403600002.0
2006-10-13 13:40:00,149.821,149.847,149.8,149.816,483499994.0
2006-10-13 13:45:00,149.816,149.816,149.771,149.773,403699993.0
2006-10-13 13:50:00,149.758,149.806,149.758,149.806,483900002.0
2006-10-13 13:55:00,149.811,149.822,149.797,149.805,554399993.0
2006-10-13 14:00:00,149.816,149.846,149.807,149.845,394900003.0
2006-10-13 14:05:00,149.842,149.845,149.825,149.825,428999998.0
2006-10-13 14:10:00,149.83,149.839,149.816,149.824,459099998.0
2006-10-13 14:15:00,149.816,149.835,149.796,149.828,356199997.0
2006-10-13 14:20:00,149.828,149.874,149.821,149.856,328300002.0
2006-10-13 14:25:00,149.859,149.87,149.821,149.854,339699997.0
2006-10-13 14:30:00,149.87,149.881,149.774,149.851,595399994.0
2006-10-13 14:35:00,149.844,149.844,149.703,149.742,514400008.0
2006-10-13 14:40:00,149.745,149.757,149.699,149.748,576200002.0
2006-10-13 14:45:00,149.754,149.804,149.735,149.789,503299999.0
2006-10-13 14:50:00,149.798,149.833,149.741,149.756,531999998.0
2006-10-13 14:55:00,149.753,149.778,149.75,149.751,436199998.0
2006-10-13 15:00:00,149.749,149.769,149.721,149.758,475399997.0
2006-10-13 15:05:00,149.753,149.786,149.751,149.776,422000000.0
2006-10-13 15:10:00,149.77,149.781,149.739,149.755,544300002.0
2006-10-13 15:15:00,149.749,149.809,149.749,149.788,405300000.0
2006-10-13 15:20:00,149.787,149.801,149.744,149.79,442699999.0
2006-10-13 15:25:00,149.794,149.812,149.779,149.779,599000000.0
2006-10-13 15:30:00,149.775,149.788,149.759,149.77,620099999.0
2006-10-13 15:35:00,149.777,149.795,149.75,149.777,353500002.0
2006-10-13 15:40:00,149.785,149.795,149.773,149.783,386299998.0
2006-10-13 15:45:00,149.791,149.814,149.753,149.769,429900000.0
2006-10-13 15:50:00,149.782,149.805,149.772,149.773,380600000.0
2006-10-13 15:55:00,149.771,149.827,149.765,149.827,318700002.0
2006-10-13 16:00:00,149.825,149.826,149.683,149.689,473399999.0
2006-10-13 16:05:00,149.692,149.757,149.678,149.733,565499996.0
2006-10-13 16:10:00,149.736,149.768,149.721,149.754,411300001.0
2006-10-13 16:15:00,149.748,149.816,149.738,149.805,488300004.0
2006-10-13 16:20:00,149.802,149.806,149.752,149.757,564299997.0
2006-10-13 16:25:00,149.758,149.779,149.751,149.766,398799998.0
2006-10-13 16:30:00,149.777,149.801,149.737,149.737,491999998.0
2006-10-13 16:35:00,149.731,149.755,149.623,149.635,517000001.0
2006-10-13 16:40:00,149.633,149.705,149.633,149.7,536599996.0
2006-10-13 16:45:00,149.707,149.709,149.671,149.678,607000002.0
2006-10-13 16:50:00,149.681,149.681,149.649,149.661,394099999.0
2006-10-13 16:55:00,149.658,149.728,149.653,149.728,497899995.0
2006-10-13 17:00:00,149.741,149.761,149.641,149.658,569000001.0
2006-10-13 17:05:00,149.66,149.687,149.646,149.665,366600001.0
2006-10-13 17:10:00,149.668,149.694,149.659,149.675,253400000.0
2006-10-13 17:15:00,149.672,149.696,149.616,149.696,367700000.0
2006-10-13 17:20:00,149.702,149.715,149.668,149.715,388600002.0
2006-10-13 17:25:00,149.718,149.729,149.689,149.703,548800003.0
2006-10-13 17:30:00,149.708,149.738,149.693,149.699,366799998.0
2006-10-13 17:35:00,149.71,149.732,149.697,149.723,410299999.0
2006-10-13 17:40:00,149.719,149.747,149.703,149.729,414899997.0
2006-10-13 17:45:00,149.724,149.729,149.664,149.67,512199994.0
2006-10-13 17:50:00,149.67,149.699,149.667,149.678,468200004.0
2006-10-13 17:55:00,149.673,149.765,149.671,149.76,259799994.0
2006-10-13 18:00:00,149.76,149.793,149.739,149.775,6838300007.0
2006-10-13 18:05:00,149.782,149.841,149.781,149.784,7411999978.0
2006-10-13 18:10:00,149.78,149.78,149.74,149.765,5479900007.0
2006-10-13 18:15:00,149.765,149.768,149.735,149.736,5078399985.0
2006-10-13 18:20:00,149.741,149.763,149.705,149.715,5955099987.0
2006-10-13 18:25:00,149.719,149.719,149.697,149.715,4314599989.0
2006-10-13 18:30:00,149.712,149.727,149.671,149.707,5046199983.0
2006-10-13 18:35:00,149.715,149.715,149.68,149.707,3369099994.0
2006-10-13 18:40:00,149.702,149.727,149.7,149.725,3013500005.0
2006-10-13 18:45:00,149.721,149.735,149.711,149.728,2437099986.0
2006-10-13 18:50:00,149.685,149.738,149.671,149.722,3817299996.0
2006-10-13 18:55:00,149.724,149.75,149.71,149.741,3138699984.0
2006-10-13 19:00:00,149.734,149.761,149.712,149.733,2475699994.0
2006-10-13 19:05:00,149.737,149.748,149.684,149.693,3841099993.0
2006-10-13 19:10:00,149.697,149.714,149.671,149.7,1510000008.0
2006-10-13 19:15:00,149.695,149.751,149.69,149.74,2632799989.0
2006-10-13 19:20:00,149.748,149.758,149.733,149.74,2895999998.0
2006-10-13 19:25:00,149.737,149.748,149.722,149.73,3826999991.0
2006-10-13 19:30:00,149.73,149.754,149.725,149.727,3755899994.0
2006-10-13 19:35:00,149.72,149.742,149.719,149.726,2215499992.0
2006-10-13 19:40:00,149.732,149.74,149.679,149.71,2356099990.0
2006-10-13 19:45:00,149.708,149.749,149.696,149.74,1720800003.0
2006-10-13 19:50:00,149.741,149.76,149.734,149.748,1861100002.0
2006-10-13 19:55:00,149.758,149.774,149.731,149.738,2611899976.0
2006-10-13 20:00:00,149.732,149.739,149.701,149.732,1317700005.0
2006-10-13 20:05:00,149.734,149.749,149.727,149.739,2294699992.0
2006-10-13 20:10:00,149.734,149.76,149.73,149.747,3015099999.0
2006-10-13 20:15:00,149.742,149.767,149.689,149.735,1991300005.0
2006-10-13 20:20:00,149.737,149.756,149.734,149.745,2085200009.0
2006-10-13 20:25:00,149.745,149.756,149.728,149.74,3926499998.0
2006-10-13 20:30:00,149.732,149.752,149.715,149.718,4963199979.0
2006-10-13 20:35:00,149.719,149.731,149.7,149.71,2959900004.0
2006-10-13 20:40:00,149.707,149.718,149.676,149.682,2929500003.0
2006-10-13 20:45:00,149.692,149.727,149.677,149.727,3596799998.0
2006-10-13 20:50:00,149.725,149.736,149.699,149.724,3166899991.0
2006-10-13 20:55:00,149.719,149.725,149.686,149.689,4224400001.0
2006-10-13 21:00:00,149.693,149.706,149.68,149.685,4128099992.0
2006-10-13 21:05:00,149.685,149.706,149.671,149.688,2294400014.0
2006-10-13 21:10:00,149.685,149.701,149.639,149.691,2328200000.0
2006-10-13 21:15:00,149.689,149.696,149.665,149.671,3225499983.0
2006-10-13 21:20:00,149.675,149.685,149.651,149.651,3862199999.0
2006-10-13 21:25:00,149.671,149.712,149.659,149.697,1577300007.0
2006-10-13 21:30:00,149.691,149.706,149.663,149.67,1588899991.0
2006-10-13 21:35:00,149.667,149.667,149.627,149.631,852200001.0
2006-10-13 21:40:00,149.63,149.661,149.619,149.647,1974599989.0
2006-10-13 21:45:00,149.639,149.667,149.63,149.664,1238800000.0
2006-10-13 21:50:00,149.67,149.689,149.665,149.671,452899997.0
2006-10-13 21:55:00,149.662,149.673,149.653,149.673,415000003.0
2006-10-13 22:00:00,149.672,149.696,149.657,149.684,1410899993.0
2006-10-13 22:05:00,149.678,149.686,149.67,149.68,639199998.0
2006-10-13 22:10:00,149.68,149.683,149.668,149.668,983499997.0
2006-10-13 22:15:00,149.672,149.689,149.672,149.685,764899998.0
2006-10-13 22:20:00,149.68,149.705,149.661,149.695,773899996.0
2006-10-13 22:25:00,149.7,149.714,149.658,149.708,1373700001.0
2006-10-13 22:30:00,149.704,149.708,149.665,149.68,1036300007.0
2006-10-13 22:35:00,149.676,149.698,149.659,149.693,1127699999.0
2006-10-13 22:40:00,149.691,149.698,149.671,149.672,1329399992.0
2006-10-13 22:45:00,149.674,149.703,149.649,149.665,956799996.0
2006-10-13 22:50:00,149.662,149.685,149.608,149.653,822799994.0
2006-10-13 22:55:00,149.662,149.706,149.627,149.659,529200002.0
2006-10-15 23:00:00,149.673,149.689,149.632,149.655,594300008.0
2006-10-15 23:05:00,149.663,149.698,149.657,149.675,373099999.0
2006-10-15 23:10:00,149.681,149.694,149.654,149.68,649399996.0
2006-10-15 23:15:00,149.675,149.695,149.652,149.677,482199995.0
2006-10-15 23:20:00,149.692,149.702,149.652,149.669,516999994.0
2006-10-15 23:25:00,149.68,149.691,149.576,149.596,725899995.0
2006-10-15 23:30:00,149.588,149.626,149.582,149.616,685800004.0
2006-10-15 23:35:00,149.626,149.626,149.584,149.614,462299999.0
2006-10-15 23:40:00,149.613,149.615,149.577,149.598,494400000.0
2006-10-15 23:45:00,149.593,149.609,149.563,149.563,475799997.0
2006-10-15 23:50:00,149.572,149.604,149.572,149.586,551300002.0
2006-10-15 23:55:00,149.594,149.631,149.583,149.61,459199998.0
2006-10-16 00:00:00,149.64,149.663,149.605,149.615,331799998.0
2006-10-16 00:05:00,149.628,149.665,149.624,149.665,442599999.0
2006-10-16 00:10:00,149.67,149.673,149.645,149.645,314199999.0
2006-10-16 00:15:00,149.65,149.681,149.646,149.674,436999996.0
2006-10-16 00:20:00,149.67,149.685,149.653,149.663,455899994.0
2006-10-16 00:25:00,149.678,149.681,149.643,149.652,545200002.0
2006-10-16 00:30:00,149.671,149.685,149.651,149.674,429600001.0
2006-10-16 00:35:00,149.653,149.702,149.653,149.702,382999997.0
2006-10-16 00:40:00,149.703,149.723,149.681,149.703,562100004.0
2006-10-16 00:45:00,149.678,149.715,149.677,149.7,534999997.0
2006-10-16 00:50:00,149.697,149.718,149.69,149.698,535100002.0
2006-10-16 00:55:00,149.695,149.716,149.686,149.694,646299996.0
2006-10-16 01:00:00,149.7,149.738,149.7,149.738,458499995.0
2006-10-16 01:05:00,149.748,149.748,149.709,149.723,434600000.0
2006-10-16 01:10:00,149.729,149.74,149.713,149.713,499700003.0
2006-10-16 01:15:00,149.719,149.74,149.71,149.731,507299996.0
2006-10-16 01:20:00,149.739,149.739,149.716,149.717,294900000.0
2006-10-16 01:25:00,149.726,149.743,149.691,149.735,344899997.0
2006-10-16 01:30:00,149.735,149.74,149.69,149.713,785000001.0
2006-10-16 01:35:00,149.727,149.733,149.716,149.721,488799997.0
2006-10-16 01:40:00,149.723,149.733,149.712,149.718,419399998.0
2006-10-16 01:45:00,149.712,149.734,149.699,149.717,462800006.0
2006-10-16 01:50:00,149.72,149.737,149.693,149.693,500199999.0
2006-10-16 01:55:00,149.708,149.723,149.683,149.71,302999999.0
2006-10-16 02:00:00,149.703,149.713,149.68,149.705,384099998.0
2006-10-16 02:05:00,149.691,149.708,149.682,149.696,403000002.0
2006-10-16 02:10:00,149.698,149.702,149.686,149.691,293600001.0
2006-10-16 02:15:00,149.686,149.686,149.646,149.65,464700001.0
2006-10-16 02:20:00,149.672,149.672,149.645,149.667,531799999.0
2006-10-16 02:25:00,149.657,149.665,149.633,149.65,400800002.0
2006-10-16 02:30:00,149.649,149.659,149.61,149.635,301499997.0
2006-10-16 02:35:00,149.635,149.64,149.608,149.63,380899999.0
2006-10-16 02:40:00,149.642,149.653,149.625,149.642,358199997.0
2006-10-16 02:45:00,149.653,149.662,149.633,149.662,468900006.0
2006-10-16 02:50:00,149.662,149.662,149.584,149.592,502799999.0
2006-10-16 02:55:00,149.593,149.595,149.544,149.555,415299997.0
2006-10-16 03:00:00,149.547,149.588,149.54,149.585,347399998.0
2006-10-16 03:05:00,149.578,149.592,149.574,149.587,538800001.0
2006-10-16 03:10:00,149.59,149.6,149.575,149.597,424800001.0
2006-10-16 03:15:00,149.598,149.6,149.571,149.573,487999995.0
2006-10-16 03:20:00,149.577,149.594,149.564,149.577,668499999.0
2006-10-16 03:25:00,149.583,149.597,149.572,149.591,397300001.0
2006-10-16 03:30:00,149.585,149.602,149.566,149.587,512500003.0
2006-10-16 03:35:00,149.59,149.603,149.578,149.603,354799997.0
2006-10-16 03:40:00,149.599,149.604,149.555,149.596,302700002.0
2006-10-16 03:45:00,149.605,149.626,149.598,149.607,481300002.0
2006-10-16 03:50:00,149.604,149.615,149.591,149.6,258899999.0
2006-10-16 03:55:00,149.596,149.635,149.595,149.63,510999998.0
2006-10-16 04:00:00,149.639,149.657,149.629,149.647,333099999.0
2006-10-16 04:05:00,149.632,149.644,149.608,149.612,399299998.0
2006-10-16 04:10:00,149.612,149.63,149.606,149.63,446899996.0
2006-10-16 04:15:00,149.632,149.64,149.61,149.626,492400002.0
2006-10-16 04:20:00,149.635,149.635,149.611,149.612,296299996.0
2006-10-16 04:25:00,149.606,149.622,149.595,149.608,402799999.0
2006-10-16 04:30:00,149.618,149.633,149.608,149.618,467299998.0
2006-10-16 04:35:00,149.62,149.635,149.615,149.615,255099999.0
2006-10-16 04:40:00,149.632,149.633,149.617,149.617,360499997.0
2006-10-16 04:45:00,149.617,149.645,149.605,149.631,559299999.0
2006-10-16 04:50:00,149.62,149.649,149.617,149.635,451299997.0
2006-10-16 04:55:00,149.636,149.647,149.626,149.64,356300002.0
2006-10-16 05:00:00,149.642,149.651,149.629,149.635,493700004.0
2006-10-16 05:05:00,149.632,149.65,149.629,149.645,225899996.0
2006-10-16 05:10:00,149.637,149.645,149.623,149.636,221800000.0
2006-10-16 05:15:00,149.642,149.655,149.64,149.648,304199998.0
2006-10-16 05:20:00,149.625,149.648,149.608,149.64,440399996.0
2006-10-16 05:25:00,149.639,149.64,149.62,149.638,361099997.0
2006-10-16 05:30:00,149.633,149.652,149.632,149.634,227799999.0
2006-10-16 05:35:00,149.63,149.637,149.585,149.622,342399998.0
2006-10-16 05:40:00,149.622,149.63,149.6,149.605,495299994.0
2006-10-16 05:45:00,149.595,149.628,149.586,149.619,408299997.0
2006-10-16 05:50:00,149.621,149.633,149.606,149.62,410500000.0
2006-10-16 05:55:00,149.621,149.674,149.618,149.653,403200005.0
2006-10-16 06:00:00,149.647,149.667,149.643,149.657,474900001.0
2006-10-16 06:05:00,149.657,149.666,149.625,149.625,604700001.0
2006-10-16 06:10:00,149.627,149.647,149.617,149.64,335999999.0
2006-10-16 06:15:00,149.641,149.652,149.617,149.626,416500000.0
2006-10-16 06:20:00,149.633,149.647,149.63,149.646,244300001.0
2006-10-16 06:25:00,149.65,149.65,149.615,149.636,343800001.0
2006-10-16 06:30:00,149.636,149.66,149.617,149.628,463600000.0
2006-10-16 06:35:00,149.625,149.648,149.617,149.64,216199999.0
2006-10-16 06:40:00,149.635,149.652,149.631,149.642,533299993.0
2006-10-16 06:45:00,149.647,149.662,149.642,149.659,332899997.0
2006-10-16 06:50:00,149.658,149.658,149.636,149.637,311300001.0
2006-10-16 06:55:00,149.637,149.652,149.588,149.65,511099994.0
2006-10-16 07:00:00,149.653,149.653,149.627,149.653,518800001.0
2006-10-16 07:05:00,149.644,149.656,149.62,149.639,424700002.0
2006-10-16 07:10:00,149.64,149.64,149.594,149.619,235599997.0
2006-10-16 07:15:00,149.615,149.668,149.598,149.667,424700002.0
2006-10-16 07:20:00,149.657,149.679,149.641,149.663,515499998.0
2006-10-16 07:25:00,149.659,149.668,149.64,149.65,708500003.0
2006-10-16 07:30:00,149.652,149.662,149.641,149.657,256699999.0
2006-10-16 07:35:00,149.653,149.66,149.624,149.638,407699996.0
2006-10-16 07:40:00,149.635,149.638,149.61,149.621,514699997.0
2006-10-16 07:45:00,149.615,149.63,149.583,149.597,176699999.0
2006-10-16 07:50:00,149.602,149.606,149.561,149.561,356399999.0
2006-10-16 07:55:00,149.566,149.599,149.566,149.572,494900003.0
2006-10-16 08:00:00,149.571,149.588,149.565,149.576,370000002.0
2006-10-16 08:05:00,149.577,149.63,149.565,149.63,381099996.0
2006-10-16 08:10:00,149.637,149.655,149.619,149.623,410500001.0
2006-10-16 08:15:00,149.625,149.636,149.576,149.605,320700001.0
2006-10-16 08:20:00,149.603,149.618,149.583,149.606,466099997.0
2006-10-16 08:25:00,149.596,149.645,149.578,149.645,269000000.0
2006-10-16 08:30:00,149.642,149.664,149.637,149.658,578799993.0
2006-10-16 08:35:00,149.655,149.67,149.644,149.67,426500003.0
2006-10-16 08:40:00,149.66,149.667,149.628,149.646,600699996.0
2006-10-16 08:45:00,149.647,149.655,149.634,149.645,467699998.0
2006-10-16 08:50:00,149.644,149.644,149.614,149.626,514600002.0
2006-10-16 08:55:00,149.634,149.649,149.589,149.589,494800003.0
2006-10-16 09:00:00,149.562,149.613,149.538,149.557,327299998.0
2006-10-16 09:05:00,149.555,149.555,149.41,149.425,584099998.0
2006-10-16 09:10:00,149.401,149.449,149.343,149.351,470399993.0
2006-10-16 09:15:00,149.333,149.333,149.237,149.237,463500002.0
2006-10-16 09:20:00,149.229,149.246,149.18,149.18,478400000.0
2006-10-16 09:25:00,149.165,149.204,149.151,149.173,482799995.0
2006-10-16 09:30:00,149.174,149.18,149.135,149.15,393000000.0
2006-10-16 09:35:00,149.149,149.254,149.149,149.25,568999999.0
2006-10-16 09:40:00,149.248,149.251,149.187,149.213,376699998.0
2006-10-16 09:45:00,149.222,149.224,149.134,149.15,532199996.0
2006-10-16 09:50:00,149.154,149.18,149.153,149.168,502300004.0
2006-10-16 09:55:00,149.159,149.32,149.152,149.32,521199998.0
2006-10-16 10:00:00,149.327,149.335,149.273,149.329,503200005.0
2006-10-16 10:05:00,149.332,149.394,149.319,149.348,529199997.0
2006-10-16 10:10:00,149.344,149.351,149.321,149.33,662399998.0
2006-10-16 10:15:00,149.323,149.357,149.287,149.355,429199999.0
2006-10-16 10:20:00,149.356,149.356,149.317,149.323,456999994.0
2006-10-16 10:25:00,149.327,149.357,149.322,149.331,496199996.0
2006-10-16 10:30:00,149.329,149.329,149.303,149.32,425900000.0
2006-10-16 10:35:00,149.334,149.342,149.292,149.304,463500002.0
2006-10-16 10:40:00,149.303,149.37,149.289,149.36,469900002.0
2006-10-16 10:45:00,149.366,149.399,149.356,149.399,394400000.0
2006-10-16 10:50:00,149.395,149.403,149.374,149.377,619499999.0
2006-10-16 10:55:00,149.376,149.376,149.302,149.325,394499999.0
2006-10-16 11:00:00,149.331,149.35,149.306,149.306,367800000.0
2006-10-16 11:05:00,149.322,149.341,149.308,149.311,513799998.0
2006-10-16 11:10:00,149.305,149.329,149.291,149.321,505599998.0
2006-10-16 11:15:00,149.316,149.367,149.316,149.356,460799999.0
2006-10-16 11:20:00,149.349,149.367,149.328,149.337,420899999.0
2006-10-16 11:25:00,149.34,149.383,149.338,149.362,607799999.0
2006-10-16 11:30:00,149.371,149.381,149.345,149.352,517099997.0
2006-10-16 11:35:00,149.349,149.358,149.324,149.334,550399997.0
2006-10-16 11:40:00,149.321,149.348,149.314,149.341,431800002.0
2006-10-16 11:45:00,149.34,149.394,149.323,149.353,541700000.0
2006-10-16 11:50:00,149.345,149.355,149.297,149.301,528600002.0
2006-10-16 11:55:00,149.3,149.338,149.284,149.338,446300000.0
2006-10-16 12:00:00,149.337,149.347,149.279,149.286,563999999.0
2006-10-16 12:05:00,149.278,149.308,149.273,149.302,554899998.0
2006-10-16 12:10:00,149.306,149.337,149.288,149.321,460799997.0
2006-10-16 12:15:00,149.317,149.347,149.311,149.338,412800000.0
2006-10-16 12:20:00,149.34,149.34,149.307,149.312,342000001.0
2006-10-16 12:25:00,149.318,149.321,149.275,149.275,535500000.0
2006-10-16 12:30:00,149.282,149.309,149.27,149.28,424200000.0
2006-10-16 12:35:00,149.279,149.284,149.245,149.272,277000001.0
2006-10-16 12:40:00,149.266,149.282,149.244,149.268,597499998.0
2006-10-16 12:45:00,149.26,149.26,149.193,149.22,513399999.0
2006-10-16 12:50:00,149.226,149.227,149.204,149.217,558500003.0
2006-10-16 12:55:00,149.22,149.23,149.202,149.223,444900000.0
2006-10-16 13:00:00,149.242,149.337,149.242,149.32,381199999.0
2006-10-16 13:05:00,149.311,149.318,149.295,149.305,408300003.0
2006-10-16 13:10:00,149.299,149.341,149.299,149.307,484799998.0
2006-10-16 13:15:00,149.306,149.34,149.292,149.292,502900004.0
2006-10-16 13:20:00,149.293,149.305,149.275,149.3,468599998.0
2006-10-16 13:25:00,149.298,149.299,149.245,149.265,394399999.0
2006-10-16 13:30:00,149.271,149.285,149.222,149.241,345800003.0
2006-10-16 13:35:00,149.241,149.262,149.215,149.22,508100001.0
2006-10-16 13:40:00,149.219,149.25,149.207,149.238,481499997.0
2006-10-16 13:45:00,149.243,149.26,149.238,149.26,412000001.0
2006-10-16 13:50:00,149.247,149.258,149.225,149.234,388599998.0
2006-10-16 13:55:00,149.239,149.272,149.212,149.226,360100002.0
2006-10-16 14:00:00,149.235,149.261,149.226,149.257,424200002.0
2006-10-16 14:05:00,149.244,149.244,149.124,149.133,493099999.0
2006-10-16 14:10:00,149.131,149.153,149.1,149.112,507399995.0
2006-10-16 14:15:00,149.106,149.186,149.098,149.178,612599999.0
2006-10-16 14:20:00,149.179,149.246,149.174,149.241,464500004.0
2006-10-16 14:25:00,149.24,149.246,149.2,149.239,510699997.0
2006-10-16 14:30:00,149.222,149.229,149.185,149.21,468800001.0
2006-10-16 14:35:00,149.207,149.245,149.193,149.245,491600000.0
2006-10-16 14:40:00,149.255,149.281,149.244,149.254,545400004.0
2006-10-16 14:45:00,149.245,149.26,149.227,149.227,443499993.0
2006-10-16 14:50:00,149.23,149.234,149.107,149.11,426200002.0
2006-10-16 14:55:00,149.104,149.119,149.072,149.096,661300001.0
2006-10-16 15:00:00,149.088,149.095,149.053,149.078,339800002.0
2006-10-16 15:05:00,149.077,149.105,149.066,149.105,614500001.0
2006-10-16 15:10:00,149.092,149.116,149.067,149.077,498700000.0
2006-10-16 15:15:00,149.07,149.103,149.064,149.071,567699999.0
2006-10-16 15:20:00,149.065,149.166,149.06,149.161,423299997.0
2006-10-16 15:25:00,149.162,149.173,149.122,149.173,453999995.0
2006-10-16 15:30:00,149.165,149.171,149.128,149.131,461700000.0
2006-10-16 15:35:00,149.135,149.164,149.125,149.141,415800002.0
2006-10-16 15:40:00,149.143,149.178,149.141,149.172,433399999.0
2006-10-16 15:45:00,149.174,149.184,149.141,149.158,428299999.0
2006-10-16 15:50:00,149.161,149.22,149.154,149.208,463099996.0
2006-10-16 15:55:00,149.197,149.217,149.185,149.217,447300001.0
2006-10-16 16:00:00,149.203,149.228,149.146,149.228,281999999.0
2006-10-16 16:05:00,149.228,149.255,149.207,149.255,446399996.0
2006-10-16 16:10:00,149.265,149.31,149.262,149.303,334700001.0
2006-10-16 16:15:00,149.304,149.318,149.29,149.308,375999997.0
2006-10-16 16:20:00,149.317,149.317,149.291,149.293,569699999.0
2006-10-16 16:25:00,149.283,149.29,149.252,149.256,408099996.0
2006-10-16 16:30:00,149.267,149.279,149.204,149.208,520899995.0
2006-10-16 16:35:00,149.209,149.236,149.198,149.214,472199997.0
2006-10-16 16:40:00,149.217,149.263,149.217,149.26,553699994.0
2006-10-16 16:45:00,149.268,149.275,149.252,149.265,475300000.0
2006-10-16 16:50:00,149.273,149.273,149.248,149.252,384500000.0
2006-10-16 16:55:00,149.246,149.266,149.229,149.234,528500001.0
2006-10-16 17:00:00,149.228,149.244,149.21,149.238,541000000.0
2006-10-16 17:05:00,149.24,149.256,149.223,149.248,503699997.0
2006-10-16 17:10:00,149.249,149.266,149.2,149.266,567900003.0
2006-10-16 17:15:00,149.259,149.286,149.25,149.259,479099998.0
2006-10-16 17:20:00,149.26,149.28,149.247,149.28,448399997.0
2006-10-16 17:25:00,149.273,149.287,149.255,149.257,452199999.0
2006-10-16 17:30:00,149.25,149.296,149.232,149.295,577499999.0
2006-10-16 17:35:00,149.302,149.315,149.282,149.315,355199996.0
2006-10-16 17:40:00,149.316,149.328,149.288,149.309,442699997.0
2006-10-16 17:45:00,149.314,149.314,149.286,149.296,442600000.0
2006-10-16 17:50:00,149.292,149.295,149.228,149.238,491199996.0
2006-10-16 17:55:00,149.23,149.251,149.215,149.248,503999997.0
2006-10-16 18:00:00,149.26,149.285,149.249,149.275,4569599999.0
2006-10-16 18:05:00,149.278,149.302,149.272,149.272,7881200001.0
2006-10-16 18:10:00,149.279,149.304,149.279,149.28,5080499977.0
2006-10-16 18:15:00,149.278,149.302,149.268,149.289,5271199987.0
2006-10-16 18:20:00,149.291,149.31,149.268,149.269,6702199986.0
2006-10-16 18:25:00,149.272,149.309,149.262,149.306,4301200000.0
2006-10-16 18:30:00,149.3,149.317,149.253,149.258,5263799990.0
2006-10-16 18:35:00,149.255,149.26,149.213,149.22,3397699999.0
2006-10-16 18:40:00,149.207,149.216,149.162,149.175,2770699998.0
2006-10-16 18:45:00,149.165,149.165,149.112,149.12,2428500002.0
2006-10-16 18:50:00,149.123,149.143,149.106,149.122,3988399988.0
2006-10-16 18:55:00,149.122,149.138,149.105,149.113,3160899999.0
2006-10-16 19:00:00,149.104,149.153,149.104,149.144,1947199987.0
2006-10-16 19:05:00,149.143,149.143,149.04,149.057,3900599981.0
2006-10-16 19:10:00,149.066,149.078,149.055,149.07,1294299997.0
2006-10-16 19:15:00,149.067,149.139,149.067,149.123,2783899985.0
2006-10-16 19:20:00,149.125,149.138,149.107,149.136,2875699998.0
2006-10-16 19:25:00,149.138,149.18,149.135,149.166,3450599984.0
2006-10-16 19:30:00,149.173,149.193,149.156,149.164,3595900006.0
2006-10-16 19:35:00,149.161,149.168,149.107,149.109,2240200003.0
2006-10-16 19:40:00,149.104,149.104,149.05,149.07,2690499986.0
2006-10-16 19:45:00,149.066,149.076,149.035,149.047,1722699992.0
2006-10-16 19:50:00,149.049,149.063,149.038,149.056,1912399992.0
2006-10-16 19:55:00,149.053,149.053,148.979,148.98,2352300002.0
2006-10-16 20:00:00,148.984,148.99,148.953,148.984,1391699999.0
2006-10-16 20:05:00,148.988,149.038,148.978,149.024,2572800001.0
2006-10-16 20:10:00,149.03,149.042,149.016,149.039,2583599998.0
2006-10-16 20:15:00,149.035,149.07,149.018,149.055,2080800007.0
2006-10-16 20:20:00,149.057,149.064,149.012,149.03,1846700003.0
2006-10-16 20:25:00,149.028,149.083,149.019,149.083,3399499988.0
2006-10-16 20:30:00,149.087,149.106,149.068,149.083,4994900001.0
2006-10-16 20:35:00,149.08,149.103,149.064,149.064,3417000007.0
2006-10-16 20:40:00,149.06,149.098,149.058,149.093,2755299982.0
2006-10-16 20:45:00,149.108,149.161,149.108,149.161,3170999995.0
2006-10-16 20:50:00,149.157,149.161,149.107,149.148,2807699996.0
2006-10-16 20:55:00,149.147,149.188,149.136,149.167,4708399976.0
2006-10-16 21:00:00,149.18,149.198,149.16,149.191,3584599998.0
2006-10-16 21:05:00,149.195,149.205,149.168,149.2,2191200007.0
2006-10-16 21:10:00,149.198,149.207,149.172,149.203,2632399997.0
2006-10-16 21:15:00,149.204,149.261,149.191,149.244,2900700007.0
2006-10-16 21:20:00,149.237,149.248,149.22,149.245,4154900005.0
2006-10-16 21:25:00,149.25,149.262,149.23,149.235,1352499998.0
2006-10-16 21:30:00,149.23,149.242,149.21,149.22,1452900006.0
2006-10-16 21:35:00,149.22,149.253,149.22,149.231,1029399999.0
2006-10-16 21:40:00,149.231,149.244,149.211,149.219,1752100000.0
2006-10-16 21:45:00,149.218,149.259,149.211,149.235,1459099999.0
2006-10-16 21:50:00,149.232,149.265,149.224,149.265,520100002.0
2006-10-16 21:55:00,149.269,149.27,149.242,149.259,505600002.0
2006-10-16 22:00:00,149.26,149.278,149.247,149.264,1579099999.0
2006-10-16 22:05:00,149.255,149.26,149.238,149.258,610499992.0
2006-10-16 22:10:00,149.255,149.266,149.243,149.243,675900006.0
2006-10-16 22:15:00,149.245,149.253,149.229,149.235,660900001.0
2006-10-16 22:20:00,149.229,149.251,149.22,149.243,660499995.0
2006-10-16 22:25:00,149.241,149.246,149.217,149.217,1314999987.0
2006-10-16 22:30:00,149.197,149.197,149.155,149.19,963899996.0
2006-10-16 22:35:00,149.189,149.207,149.168,149.175,1315499997.0
2006-10-16 22:40:00,149.165,149.199,149.162,149.174,1153499999.0
2006-10-16 22:45:00,149.174,149.188,149.165,149.173,1223500000.0
2006-10-16 22:50:00,149.177,149.187,149.136,149.156,676100001.0
2006-10-16 22:55:00,149.167,149.191,149.132,149.138,792200002.0
2006-10-16 23:00:00,149.156,149.172,149.145,149.172,395400002.0
2006-10-16 23:05:00,149.172,149.178,149.144,149.15,429599999.0
2006-10-16 23:10:00,149.142,149.155,149.139,149.149,321900001.0
2006-10-16 23:15:00,149.145,149.17,149.135,149.14,344499998.0
2006-10-16 23:20:00,149.148,149.155,149.121,149.14,451900001.0
2006-10-16 23:25:00,149.144,149.146,149.117,149.143,367899999.0
2006-10-16 23:30:00,149.147,149.158,149.129,149.143,373100004.0
2006-10-16 23:35:00,149.152,149.166,149.131,149.15,349599999.0
2006-10-16 23:40:00,149.146,149.166,149.097,149.153,453400004.0
2006-10-16 23:45:00,149.153,149.173,149.135,149.161,459299998.0
2006-10-16 23:50:00,149.177,149.193,149.134,149.171,489899995.0
2006-10-16 23:55:00,149.167,149.174,149.14,149.17,556499999.0
2006-10-17 00:00:00,149.162,149.175,149.149,149.152,297299999.0
2006-10-17 00:05:00,149.152,149.18,149.135,149.178,375600002.0
2006-10-17 00:10:00,149.18,149.191,149.17,149.185,255499998.0
2006-10-17 00:15:00,149.19,149.21,149.147,149.148,620899994.0
2006-10-17 00:20:00,149.15,149.165,149.141,149.155,613300000.0
2006-10-17 00:25:00,149.167,149.193,149.121,149.155,299600003.0
2006-10-17 00:30:00,149.17,149.186,149.158,149.174,545300003.0
2006-10-17 00:35:00,149.171,149.232,149.162,149.228,500499994.0
2006-10-17 00:40:00,149.217,149.254,149.205,149.245,366099999.0
2006-10-17 00:45:00,149.247,149.26,149.233,149.242,321999999.0
2006-10-17 00:50:00,149.232,149.248,149.165,149.179,518000000.0
2006-10-17 00:55:00,149.175,149.2,149.144,149.147,498799995.0
2006-10-17 01:00:00,149.152,149.18,149.139,149.148,439900002.0
2006-10-17 01:05:00,149.148,149.164,149.106,149.164,320199998.0
2006-10-17 01:10:00,149.17,149.196,149.166,149.196,457100001.0
2006-10-17 01:15:00,149.213,149.218,149.179,149.183,460300001.0
2006-10-17 01:20:00,149.189,149.236,149.176,149.219,594899993.0
2006-10-17 01:25:00,149.228,149.245,149.218,149.241,378199999.0
2006-10-17 01:30:00,149.241,149.251,149.22,149.228,736799998.0
2006-10-17 01:35:00,149.232,149.232,149.166,149.178,450200002.0
2006-10-17 01:40:00,149.176,149.22,149.163,149.215,438300000.0
2006-10-17 01:45:00,149.216,149.216,149.166,149.19,281000000.0
2006-10-17 01:50:00,149.182,149.197,149.153,149.153,385000000.0
2006-10-17 01:55:00,149.17,149.224,149.165,149.203,457500000.0
2006-10-17 02:00:00,149.202,149.237,149.196,149.234,414400003.0
2006-10-17 02:05:00,149.238,149.279,149.238,149.266,574300003.0
2006-10-17 02:10:00,149.27,149.314,149.268,149.295,541099996.0
2006-10-17 02:15:00,149.294,149.306,149.263,149.263,409699996.0
2006-10-17 02:20:00,149.258,149.258,149.192,149.24,507299998.0
2006-10-17 02:25:00,149.227,149.247,149.214,149.22,376999997.0
2006-10-17 02:30:00,149.211,149.261,149.197,149.261,386099996.0
2006-10-17 02:35:00,149.268,149.291,149.232,149.232,479300002.0
2006-10-17 02:40:00,149.225,149.226,149.196,149.22,365999999.0
2006-10-17 02:45:00,149.218,149.218,149.161,149.186,466100000.0
2006-10-17 02:50:00,149.187,149.206,149.166,149.185,458000003.0
2006-10-17 02:55:00,149.199,149.204,149.167,149.188,496499997.0
2006-10-17 03:00:00,149.181,149.219,149.167,149.212,467000000.0
2006-10-17 03:05:00,149.215,149.268,149.201,149.265,438999999.0
2006-10-17 03:10:00,149.268,149.314,149.261,149.305,544000000.0
2006-10-17 03:15:00,149.299,149.317,149.264,149.267,477800001.0
2006-10-17 03:20:00,149.264,149.271,149.215,149.254,443400003.0
2006-10-17 03:25:00,149.262,149.268,149.239,149.25,450799999.0
2006-10-17 03:30:00,149.245,149.255,149.228,149.24,437999998.0
2006-10-17 03:35:00,149.24,149.251,149.231,149.25,488999996.0
2006-10-17 03:40:00,149.249,149.254,149.235,149.245,254300000.0
2006-10-17 03:45:00,149.25,149.262,149.245,149.252,445700002.0
2006-10-17 03:50:00,149.258,149.26,149.239,149.258,349999997.0
2006-10-17 03:55:00,149.26,149.271,149.248,149.259,432500000.0
2006-10-17 04:00:00,149.265,149.271,149.247,149.252,331300002.0
2006-10-17 04:05:00,149.246,149.251,149.224,149.248,523900008.0
2006-10-17 04:10:00,149.248,149.279,149.239,149.273,503399998.0
2006-10-17 04:15:00,149.263,149.272,149.251,149.262,325500000.0
2006-10-17 04:20:00,149.254,149.254,149.225,149.236,438800001.0
2006-10-17 04:25:00,149.237,149.249,149.22,149.226,592700000.0
2006-10-17 04:30:00,149.238,149.238,149.205,149.205,443699996.0
2006-10-17 04:35:00,149.216,149.221,149.208,149.208,335300003.0
2006-10-17 04:40:00,149.218,149.222,149.187,149.2,355299999.0
2006-10-17 04:45:00,149.21,149.215,149.188,149.19,454200002.0
2006-10-17 04:50:00,149.199,149.222,149.188,149.194,269200002.0
2006-10-17 04:55:00,149.191,149.195,149.16,149.19,410499997.0
2006-10-17 05:00:00,149.184,149.203,149.168,149.19,307899999.0
2006-10-17 05:05:00,149.189,149.214,149.189,149.197,399999997.0
2006-10-17 05:10:00,149.19,149.202,149.168,149.18,441300002.0
2006-10-17 05:15:00,149.185,149.192,149.174,149.183,459999993.0
2006-10-17 05:20:00,149.192,149.193,149.164,149.181,418000002.0
2006-10-17 05:25:00,149.174,149.184,149.163,149.173,613199999.0
2006-10-17 05:30:00,149.169,149.229,149.169,149.219,441400002.0
2006-10-17 05:35:00,149.215,149.226,149.191,149.226,205700004.0
2006-10-17 05:40:00,149.223,149.238,149.2,149.231,428200002.0
2006-10-17 05:45:00,149.23,149.253,149.226,149.245,334099998.0
2006-10-17 05:50:00,149.25,149.267,149.235,149.235,422199995.0
2006-10-17 05:55:00,149.226,149.258,149.225,149.233,425200001.0
2006-10-17 06:00:00,149.231,149.251,149.217,149.245,471400001.0
2006-10-17 06:05:00,149.244,149.275,149.235,149.243,459799999.0
2006-10-17 06:10:00,149.25,149.261,149.243,149.259,498399996.0
2006-10-17 06:15:00,149.262,149.263,149.239,149.246,279999999.0
2006-10-17 06:20:00,149.254,149.259,149.219,149.235,351899996.0
2006-10-17 06:25:00,149.237,149.237,149.212,149.232,280600001.0
2006-10-17 06:30:00,149.242,149.25,149.222,149.238,354500000.0
2006-10-17 06:35:00,149.232,149.249,149.224,149.238,481500004.0
2006-10-17 06:40:00,149.235,149.248,149.229,149.233,534999999.0
2006-10-17 06:45:00,149.235,149.249,149.221,149.244,286900001.0
2006-10-17 06:50:00,149.248,149.251,149.216,149.234,522500001.0
2006-10-17 06:55:00,149.235,149.245,149.213,149.235,543500000.0
2006-10-17 07:00:00,149.245,149.245,149.219,149.225,521099999.0
2006-10-17 07:05:00,149.215,149.231,149.209,149.224,602700003.0
2006-10-17 07:10:00,149.228,149.232,149.216,149.225,458399996.0
2006-10-17 07:15:00,149.163,149.237,149.163,149.23,319799996.0
2006-10-17 07:20:00,149.222,149.237,149.218,149.232,310400000.0
2006-10-17 07:25:00,149.23,149.239,149.22,149.229,420699999.0
2006-10-17 07:30:00,149.222,149.233,149.208,149.223,427900002.0
2006-10-17 07:35:00,149.219,149.225,149.197,149.22,371600004.0
2006-10-17 07:40:00,149.213,149.218,149.185,149.211,426099999.0
2006-10-17 07:45:00,149.205,149.227,149.205,149.206,408400001.0
2006-10-17 07:50:00,149.208,149.211,149.181,149.181,352499998.0
2006-10-17 07:55:00,149.185,149.202,149.172,149.184,420200004.0
2006-10-17 08:00:00,149.178,149.217,149.168,149.206,552799992.0
2006-10-17 08:05:00,149.205,149.21,149.173,149.195,438599997.0
2006-10-17 08:10:00,149.195,149.263,149.179,149.197,612800007.0
2006-10-17 08:15:00,149.194,149.214,149.166,149.181,415299997.0
2006-10-17 08:20:00,149.177,149.197,149.148,149.179,494399996.0
2006-10-17 08:25:00,149.185,149.208,149.185,149.207,454699999.0
2006-10-17 08:30:00,149.21,149.217,149.183,149.212,494699997.0
2006-10-17 08:35:00,149.206,149.215,149.191,149.202,525800004.0
2006-10-17 08:40:00,149.199,149.221,149.182,149.195,612699996.0
2006-10-17 08:45:00,149.192,149.192,149.126,149.151,396000001.0
2006-10-17 08:50:00,149.141,149.141,149.028,149.065,548800002.0
2006-10-17 08:55:00,149.071,149.152,149.045,149.152,592900002.0
2006-10-17 09:00:00,149.143,149.164,149.121,149.155,426899999.0
2006-10-17 09:05:00,149.158,149.172,149.151,149.172,467600000.0
2006-10-17 09:10:00,149.162,149.168,149.097,149.103,570199998.0
2006-10-17 09:15:00,149.091,149.094,149.032,149.065,394200002.0
2006-10-17 09:20:00,149.05,149.062,149.02,149.042,451899996.0
2006-10-17 09:25:00,149.047,149.058,149.031,149.04,430799994.0
2006-10-17 09:30:00,149.021,149.042,148.99,149.018,505000003.0
2006-10-17 09:35:00,149.017,149.026,148.994,149.02,504999998.0
2006-10-17 09:40:00,149.032,149.046,149.006,149.027,371300000.0
2006-10-17 09:45:00,149.029,149.052,149.025,149.045,317699999.0
2006-10-17 09:50:00,149.036,149.093,149.036,149.093,347100000.0
2006-10-17 09:55:00,149.088,149.154,149.086,149.105,495800002.0
2006-10-17 10:00:00,149.1,149.116,149.057,149.077,524799999.0
2006-10-17 10:05:00,149.083,149.097,149.061,149.096,353600001.0
2006-10-17 10:10:00,149.112,149.133,149.103,149.123,458100002.0
2006-10-17 10:15:00,149.123,149.135,149.09,149.127,643800004.0
2006-10-17 10:20:00,149.124,149.143,149.095,149.095,442199998.0
2006-10-17 10:25:00,149.099,149.107,149.068,149.092,509599995.0
2006-10-17 10:30:00,149.096,149.099,149.012,149.015,326100002.0
2006-10-17 10:35:00,149.019,149.054,149.011,149.054,659399995.0
2006-10-17 10:40:00,149.06,149.06,148.898,148.898,440899999.0
2006-10-17 10:45:00,148.895,148.914,148.824,148.853,366299998.0
2006-10-17 10:50:00,148.868,148.928,148.862,148.871,427800001.0
2006-10-17 10:55:00,148.848,148.913,148.833,148.913,428099997.0
2006-10-17 11:00:00,148.888,148.888,148.786,148.801,520800000.0
2006-10-17 11:05:00,148.834,148.874,148.771,148.793,400200004.0
2006-10-17 11:10:00,148.789,148.822,148.771,148.779,501199993.0
2006-10-17 11:15:00,148.77,148.78,148.722,148.744,463199998.0
2006-10-17 11:20:00,148.74,148.778,148.736,148.77,483599994.0
2006-10-17 11:25:00,148.764,148.768,148.675,148.676,436600001.0
2006-10-17 11:30:00,148.67,148.687,148.645,148.664,421100001.0
2006-10-17 11:35:00,148.656,148.68,148.643,148.675,441899998.0
2006-10-17 11:40:00,148.665,148.666,148.635,148.638,399499998.0
2006-10-17 11:45:00,148.638,148.658,148.619,148.647,616400002.0
2006-10-17 11:50:00,148.637,148.673,148.632,148.655,374500000.0
2006-10-17 11:55:00,148.657,148.661,148.624,148.633,553499994.0
2006-10-17 12:00:00,148.633,148.663,148.633,148.66,501800009.0
2006-10-17 12:05:00,148.655,148.664,148.633,148.657,343700001.0
2006-10-17 12:10:00,148.668,148.673,148.648,148.657,353799999.0
2006-10-17 12:15:00,148.653,148.728,148.653,148.703,332400000.0
2006-10-17 12:20:00,148.702,148.713,148.671,148.68,316300001.0
2006-10-17 12:25:00,148.684,148.684,148.647,148.67,316500002.0
2006-10-17 12:30:00,148.67,148.675,148.605,148.614,481900001.0
2006-10-17 12:35:00,148.606,148.636,148.594,148.636,336300000.0
2006-10-17 12:40:00,148.638,148.658,148.598,148.623,496699994.0
2006-10-17 12:45:00,148.642,148.663,148.634,148.654,504599999.0
2006-10-17 12:50:00,148.663,148.675,148.649,148.661,349700000.0
2006-10-17 12:55:00,148.656,148.666,148.64,148.666,565499997.0
2006-10-17 13:00:00,148.655,148.68,148.643,148.655,446499995.0
2006-10-17 13:05:00,148.649,148.678,148.642,148.674,460700003.0
2006-10-17 13:10:00,148.67,148.708,148.668,148.687,428700001.0
2006-10-17 13:15:00,148.684,148.702,148.657,148.696,440700000.0
2006-10-17 13:20:00,148.684,148.722,148.684,148.722,537299999.0
2006-10-17 13:25:00,148.708,148.738,148.704,148.715,475000000.0
2006-10-17 13:30:00,148.705,148.721,148.687,148.709,382699999.0
2006-10-17 13:35:00,148.698,148.723,148.698,148.706,335499998.0
2006-10-17 13:40:00,148.702,148.742,148.699,148.699,410899999.0
2006-10-17 13:45:00,148.701,148.707,148.682,148.692,337100001.0
2006-10-17 13:50:00,148.679,148.698,148.639,148.641,499800000.0
2006-10-17 13:55:00,148.642,148.65,148.634,148.64,350799997.0
2006-10-17 14:00:00,148.64,148.644,148.625,148.644,488000000.0
2006-10-17 14:05:00,148.636,148.639,148.621,148.626,614799993.0
2006-10-17 14:10:00,148.634,148.688,148.634,148.65,579700002.0
2006-10-17 14:15:00,148.64,148.655,148.624,148.627,480500000.0
2006-10-17 14:20:00,148.625,148.668,148.619,148.642,375000002.0
2006-10-17 14:25:00,148.635,148.656,148.622,148.643,437200000.0
2006-10-17 14:30:00,148.612,148.69,148.553,148.69,387399996.0
2006-10-17 14:35:00,148.695,148.75,148.686,148.75,642599998.0
2006-10-17 14:40:00,148.754,148.756,148.684,148.707,523799999.0
2006-10-17 14:45:00,148.7,148.728,148.692,148.728,424199999.0
2006-10-17 14:50:00,148.732,148.766,148.72,148.729,338500000.0
2006-10-17 14:55:00,148.725,148.739,148.7,148.7,430499999.0
2006-10-17 15:00:00,148.685,148.724,148.637,148.723,222099999.0
2006-10-17 15:05:00,148.717,148.724,148.681,148.711,392899999.0
2006-10-17 15:10:00,148.719,148.75,148.703,148.733,697699997.0
2006-10-17 15:15:00,148.743,148.81,148.721,148.806,363199998.0
2006-10-17 15:20:00,148.808,148.826,148.762,148.798,376099998.0
2006-10-17 15:25:00,148.803,148.858,148.769,148.836,552300002.0
2006-10-17 15:30:00,148.824,148.876,148.785,148.797,522500001.0
2006-10-17 15:35:00,148.809,148.845,148.806,148.82,387900000.0
2006-10-17 15:40:00,148.818,148.86,148.81,148.845,480200004.0
2006-10-17 15:45:00,148.848,148.855,148.825,148.837,359099999.0
2006-10-17 15:50:00,148.837,148.839,148.793,148.804,387200002.0
2006-10-17 15:55:00,148.802,148.832,148.797,148.814,410800004.0
2006-10-17 16:00:00,148.805,148.822,148.787,148.822,465199993.0
2006-10-17 16:05:00,148.815,148.865,148.803,148.865,521099996.0
2006-10-17 16:10:00,148.863,148.863,148.814,148.833,450300002.0
2006-10-17 16:15:00,148.831,148.843,148.793,148.833,470500001.0
2006-10-17 16:20:00,148.847,148.865,148.829,148.845,460599996.0
2006-10-17 16:25:00,148.847,148.906,148.847,148.898,431700000.0
2006-10-17 16:30:00,148.897,148.897,148.859,148.859,622999999.0
2006-10-17 16:35:00,148.855,148.864,148.833,148.857,524599995.0
2006-10-17 16:40:00,148.848,148.904,148.846,148.9,407700002.0
2006-10-17 16:45:00,148.917,148.92,148.885,148.897,430100003.0
2006-10-17 16:50:00,148.9,148.9,148.852,148.859,564500001.0
2006-10-17 16:55:00,148.858,148.874,148.831,148.831,456100001.0
2006-10-17 17:00:00,148.832,148.855,148.809,148.834,489099996.0
2006-10-17 17:05:00,148.827,148.872,148.82,148.867,463200001.0
2006-10-17 17:10:00,148.871,148.881,148.828,148.847,466399994.0
2006-10-17 17:15:00,148.843,148.878,148.842,148.86,475799996.0
2006-10-17 17:20:00,148.859,148.886,148.851,148.87,377799999.0
2006-10-17 17:25:00,148.869,148.913,148.869,148.91,346099993.0
2006-10-17 17:30:00,148.912,148.918,148.857,148.897,427899997.0
2006-10-17 17:35:00,148.901,148.936,148.879,148.931,450599996.0
2006-10-17 17:40:00,148.918,148.975,148.918,148.932,642099998.0
2006-10-17 17:45:00,148.924,148.969,148.914,148.954,389200001.0
2006-10-17 17:50:00,148.962,149.03,148.959,149.03,476200001.0
2006-10-17 17:55:00,149.023,149.056,149.011,149.041,492599999.0
2006-10-17 18:00:00,149.04,149.054,149.029,149.033,6637799971.0
2006-10-17 18:05:00,149.03,149.042,148.976,148.98,7889999996.0
2006-10-17 18:10:00,148.981,149.001,148.954,148.995,5696099965.0
2006-10-17 18:15:00,149.0,149.013,148.972,148.995,5302400003.0
2006-10-17 18:20:00,148.998,149.033,148.964,148.975,6461599995.0
2006-10-17 18:25:00,148.986,149.042,148.986,149.042,4747800008.0
2006-10-17 18:30:00,149.035,149.035,149.006,149.015,5575800009.0
2006-10-17 18:35:00,149.024,149.044,149.007,149.014,3280499996.0
2006-10-17 18:40:00,149.015,149.052,148.976,149.052,2842400003.0
2006-10-17 18:45:00,149.045,149.068,149.031,149.058,2346899988.0
2006-10-17 18:50:00,149.06,149.138,149.06,149.125,3862199999.0
2006-10-17 18:55:00,149.127,149.161,149.12,149.142,3267799986.0
2006-10-17 19:00:00,149.131,149.131,149.1,149.112,2181699983.0
2006-10-17 19:05:00,149.118,149.143,149.108,149.135,3911500002.0
2006-10-17 19:10:00,149.139,149.145,149.108,149.14,1576200001.0
2006-10-17 19:15:00,149.137,149.166,149.132,149.158,2745700001.0
2006-10-17 19:20:00,149.167,149.225,149.158,149.215,2249999998.0
2006-10-17 19:25:00,149.218,149.221,149.182,149.205,3510100002.0
2006-10-17 19:30:00,149.21,149.253,149.199,149.24,3709199998.0
2006-10-17 19:35:00,149.235,149.244,149.198,149.214,2400599998.0
2006-10-17 19:40:00,149.21,149.216,149.184,149.195,2449700001.0
2006-10-17 19:45:00,149.193,149.196,149.156,149.17,1686699992.0
2006-10-17 19:50:00,149.165,149.166,149.131,149.155,1666400003.0
2006-10-17 19:55:00,149.159,149.176,149.145,149.167,2391299996.0
2006-10-17 20:00:00,149.178,149.201,149.169,149.189,1525100002.0
2006-10-17 20:05:00,149.187,149.194,149.156,149.188,2340900011.0
2006-10-17 20:10:00,149.185,149.21,149.172,149.207,2892999989.0
2006-10-17 20:15:00,149.205,149.218,149.186,149.208,2208699995.0
2006-10-17 20:20:00,149.198,149.237,149.198,149.237,1911199994.0
2006-10-17 20:25:00,149.244,149.266,149.213,149.222,3761999993.0
2006-10-17 20:30:00,149.219,149.23,149.197,149.202,5022699987.0
2006-10-17 20:35:00,149.202,149.213,149.183,149.201,3395000014.0
2006-10-17 20:40:00,149.195,149.213,149.181,149.2,3126199997.0
2006-10-17 20:45:00,149.207,149.218,149.18,149.181,3187099994.0
2006-10-17 20:50:00,149.174,149.208,149.174,149.193,2927200001.0
2006-10-17 20:55:00,149.188,149.19,149.164,149.177,4810200000.0
2006-10-17 21:00:00,149.178,149.178,149.101,149.118,4047199999.0
2006-10-17 21:05:00,149.118,149.123,149.104,149.118,2073200005.0
2006-10-17 21:10:00,149.122,149.175,149.122,149.16,2458900003.0
2006-10-17 21:15:00,149.154,149.156,149.108,149.135,2797399988.0
2006-10-17 21:20:00,149.128,149.155,149.118,149.13,3613799990.0
2006-10-17 21:25:00,149.133,149.158,149.127,149.145,1355100006.0
2006-10-17 21:30:00,149.142,149.155,149.13,149.132,1503899991.0
2006-10-17 21:35:00,149.13,149.161,149.115,149.142,1000700006.0
2006-10-17 21:40:00,149.143,149.172,149.141,149.159,1682300005.0
2006-10-17 21:45:00,149.162,149.183,149.121,149.126,1771399986.0
2006-10-17 21:50:00,149.13,149.133,149.113,149.12,475499999.0
2006-10-17 21:55:00,149.122,149.124,149.1,149.12,415100003.0
2006-10-17 22:00:00,149.118,149.121,149.09,149.092,1322299997.0
2006-10-17 22:05:00,149.1,149.108,149.085,149.088,617499999.0
2006-10-17 22:10:00,149.09,149.122,149.085,149.1,799999996.0
2006-10-17 22:15:00,149.106,149.123,149.102,149.112,666400001.0
2006-10-17 22:20:00,149.11,149.127,149.11,149.126,574500002.0
2006-10-17 22:25:00,149.131,149.142,149.126,149.14,1421799999.0
2006-10-17 22:30:00,149.137,149.139,149.11,149.13,796900001.0
2006-10-17 22:35:00,149.117,149.141,149.115,149.123,1172500002.0
2006-10-17 22:40:00,149.128,149.15,149.118,149.132,1290200000.0
2006-10-17 22:45:00,149.135,149.145,149.071,149.075,1087400003.0
2006-10-17 22:50:00,149.088,149.088,148.984,149.001,908299994.0
2006-10-17 22:55:00,149.015,149.018,148.902,148.914,537199999.0
2006-10-17 23:00:00,148.931,148.932,148.827,148.866,422399999.0
2006-10-17 23:05:00,148.876,148.876,148.805,148.847,563700003.0
2006-10-17 23:10:00,148.838,148.851,148.742,148.742,321800001.0
2006-10-17 23:15:00,148.731,148.731,148.673,148.68,315700002.0
2006-10-17 23:20:00,148.667,148.739,148.621,148.736,502300001.0
2006-10-17 23:25:00,148.724,148.724,148.671,148.678,410700001.0
2006-10-17 23:30:00,148.676,148.676,148.632,148.632,329900001.0
2006-10-17 23:35:00,148.643,148.661,148.597,148.605,396500004.0
2006-10-17 23:40:00,148.603,148.627,148.591,148.613,441000003.0
2006-10-17 23:45:00,148.608,148.618,148.541,148.548,277299999.0
2006-10-17 23:50:00,148.558,148.558,148.496,148.502,348499998.0
2006-10-17 23:55:00,148.521,148.526,148.486,148.503,468299995.0
2006-10-18 00:00:00,148.493,148.514,148.48,148.495,421200002.0
2006-10-18 00:05:00,148.496,148.525,148.492,148.509,356199996.0
2006-10-18 00:10:00,148.515,148.583,148.515,148.583,429600002.0
2006-10-18 00:15:00,148.58,148.673,148.555,148.617,493500001.0
2006-10-18 00:20:00,148.607,148.646,148.592,148.625,488000000.0
2006-10-18 00:25:00,148.634,148.641,148.571,148.585,478300004.0
2006-10-18 00:30:00,148.598,148.637,148.593,148.633,328299997.0
2006-10-18 00:35:00,148.633,148.672,148.625,148.672,404699997.0
2006-10-18 00:40:00,148.67,148.686,148.657,148.671,479800003.0
2006-10-18 00:45:00,148.675,148.713,148.675,148.713,359599999.0
2006-10-18 00:50:00,148.715,148.758,148.679,148.689,472200000.0
2006-10-18 00:55:00,148.687,148.764,148.673,148.756,435799998.0
2006-10-18 01:00:00,148.748,148.833,148.748,148.828,385000000.0
2006-10-18 01:05:00,148.842,148.863,148.782,148.788,319599998.0
2006-10-18 01:10:00,148.778,148.783,148.74,148.74,578600005.0
2006-10-18 01:15:00,148.753,148.763,148.747,148.749,544300001.0
2006-10-18 01:20:00,148.752,148.755,148.711,148.724,582400000.0
2006-10-18 01:25:00,148.728,148.757,148.723,148.738,471800000.0
2006-10-18 01:30:00,148.737,148.75,148.713,148.72,522300002.0
2006-10-18 01:35:00,148.726,148.739,148.71,148.732,652499999.0
2006-10-18 01:40:00,148.731,148.789,148.724,148.786,542200002.0
2006-10-18 01:45:00,148.779,148.779,148.735,148.756,368500003.0
2006-10-18 01:50:00,148.747,148.773,148.744,148.764,506299992.0
2006-10-18 01:55:00,148.783,148.798,148.774,148.782,367699999.0
2006-10-18 02:00:00,148.785,148.798,148.772,148.783,293799997.0
2006-10-18 02:05:00,148.778,148.801,148.769,148.783,411799998.0
2006-10-18 02:10:00,148.786,148.788,148.774,148.781,415300002.0
2006-10-18 02:15:00,148.793,148.802,148.781,148.792,409099997.0
2006-10-18 02:20:00,148.793,148.83,148.781,148.83,374699995.0
2006-10-18 02:25:00,148.826,148.836,148.803,148.81,447099995.0
2006-10-18 02:30:00,148.803,148.813,148.791,148.813,431400000.0
2006-10-18 02:35:00,148.808,148.832,148.783,148.818,517500002.0
2006-10-18 02:40:00,148.824,148.902,148.818,148.818,354799999.0
2006-10-18 02:45:00,148.818,148.852,148.809,148.834,411399998.0
2006-10-18 02:50:00,148.827,148.885,148.827,148.885,392700003.0
2006-10-18 02:55:00,148.878,148.878,148.844,148.848,533799998.0
2006-10-18 03:00:00,148.857,148.857,148.809,148.843,372399996.0
2006-10-18 03:05:00,148.849,148.877,148.82,148.875,422800000.0
2006-10-18 03:10:00,148.864,148.869,148.837,148.848,360599995.0
2006-10-18 03:15:00,148.86,148.862,148.847,148.847,357999995.0
2006-10-18 03:20:00,148.843,148.856,148.834,148.842,386699998.0
2006-10-18 03:25:00,148.845,148.852,148.824,148.828,575599996.0
2006-10-18 03:30:00,148.82,148.865,148.819,148.86,466100000.0
2006-10-18 03:35:00,148.86,148.872,148.845,148.872,534600000.0
2006-10-18 03:40:00,148.875,148.886,148.847,148.847,304100000.0
2006-10-18 03:45:00,148.865,148.891,148.865,148.878,468199998.0
2006-10-18 03:50:00,148.876,148.896,148.864,148.87,345800001.0
2006-10-18 03:55:00,148.867,148.875,148.858,148.867,272399999.0
2006-10-18 04:00:00,148.869,148.869,148.847,148.861,498199996.0
2006-10-18 04:05:00,148.868,148.873,148.852,148.86,398899997.0
2006-10-18 04:10:00,148.86,148.875,148.855,148.875,285100000.0
2006-10-18 04:15:00,148.866,148.866,148.812,148.82,479600004.0
2006-10-18 04:20:00,148.822,148.823,148.799,148.815,393199999.0
2006-10-18 04:25:00,148.815,148.831,148.81,148.82,495700004.0
2006-10-18 04:30:00,148.822,148.841,148.807,148.821,492000000.0
2006-10-18 04:35:00,148.812,148.828,148.787,148.787,393999998.0
2006-10-18 04:40:00,148.802,148.803,148.754,148.77,301000001.0
2006-10-18 04:45:00,148.768,148.769,148.746,148.76,483499996.0
2006-10-18 04:50:00,148.747,148.762,148.735,148.747,416000001.0
2006-10-18 04:55:00,148.747,148.763,148.735,148.746,515900002.0
2006-10-18 05:00:00,148.742,148.746,148.71,148.722,426200003.0
2006-10-18 05:05:00,148.722,148.78,148.717,148.775,387899999.0
2006-10-18 05:10:00,148.768,148.773,148.755,148.761,432199999.0
2006-10-18 05:15:00,148.782,148.789,148.757,148.762,410599999.0
2006-10-18 05:20:00,148.773,148.775,148.752,148.762,478400002.0
2006-10-18 05:25:00,148.754,148.765,148.749,148.765,203199999.0
2006-10-18 05:30:00,148.759,148.769,148.75,148.76,341000002.0
2006-10-18 05:35:00,148.76,148.771,148.756,148.768,155099999.0
2006-10-18 05:40:00,148.77,148.775,148.745,148.767,402099996.0
2006-10-18 05:45:00,148.77,148.772,148.71,148.757,385300000.0
2006-10-18 05:50:00,148.752,148.775,148.739,148.754,446200000.0
2006-10-18 05:55:00,148.754,148.773,148.745,148.76,330000001.0
2006-10-18 06:00:00,148.752,148.77,148.725,148.738,453899997.0
2006-10-18 06:05:00,148.75,148.761,148.735,148.75,533199994.0
2006-10-18 06:10:00,148.747,148.75,148.734,148.749,328300000.0
2006-10-18 06:15:00,148.755,148.765,148.743,148.757,384100003.0
2006-10-18 06:20:00,148.757,148.777,148.752,148.77,292900002.0
2006-10-18 06:25:00,148.775,148.775,148.762,148.77,328300000.0
2006-10-18 06:30:00,148.77,148.77,148.754,148.754,280700003.0
2006-10-18 06:35:00,148.759,148.784,148.754,148.768,293300000.0
2006-10-18 06:40:00,148.754,148.774,148.754,148.765,618399997.0
2006-10-18 06:45:00,148.768,148.778,148.752,148.761,303299998.0
2006-10-18 06:50:00,148.77,148.788,148.759,148.772,337100001.0
2006-10-18 06:55:00,148.775,148.785,148.735,148.78,539200000.0
2006-10-18 07:00:00,148.785,148.797,148.772,148.778,518199997.0
2006-10-18 07:05:00,148.763,148.775,148.75,148.76,494899996.0
2006-10-18 07:10:00,148.762,148.777,148.75,148.763,546899996.0
2006-10-18 07:15:00,148.759,148.775,148.742,148.742,399299996.0
2006-10-18 07:20:00,148.731,148.755,148.731,148.755,342400001.0
2006-10-18 07:25:00,148.754,148.765,148.75,148.76,333700001.0
2006-10-18 07:30:00,148.754,148.764,148.745,148.761,392499992.0
2006-10-18 07:35:00,148.759,148.786,148.751,148.752,255899999.0
2006-10-18 07:40:00,148.745,148.764,148.742,148.752,430600001.0
2006-10-18 07:45:00,148.739,148.753,148.705,148.717,377800003.0
2006-10-18 07:50:00,148.726,148.747,148.717,148.72,297399998.0
2006-10-18 07:55:00,148.728,148.743,148.716,148.743,426600006.0
2006-10-18 08:00:00,148.737,148.737,148.647,148.649,466199997.0
2006-10-18 08:05:00,148.651,148.683,148.651,148.665,491300001.0
2006-10-18 08:10:00,148.657,148.678,148.65,148.678,565699998.0
2006-10-18 08:15:00,148.678,148.69,148.661,148.684,386900001.0
2006-10-18 08:20:00,148.676,148.711,148.664,148.711,461000000.0
2006-10-18 08:25:00,148.705,148.705,148.637,148.651,566800003.0
2006-10-18 08:30:00,148.65,148.657,148.603,148.632,427100003.0
2006-10-18 08:35:00,148.621,148.622,148.541,148.57,451100001.0
2006-10-18 08:40:00,148.563,148.591,148.549,148.583,591800005.0
2006-10-18 08:45:00,148.579,148.62,148.571,148.606,431300004.0
2006-10-18 08:50:00,148.61,148.689,148.587,148.595,512199998.0
2006-10-18 08:55:00,148.61,148.671,148.602,148.652,607099998.0
2006-10-18 09:00:00,148.645,148.69,148.636,148.681,506499996.0
2006-10-18 09:05:00,148.676,148.786,148.667,148.78,389800002.0
2006-10-18 09:10:00,148.766,148.766,148.654,148.654,438300002.0
2006-10-18 09:15:00,148.656,148.707,148.649,148.693,486400004.0
2006-10-18 09:20:00,148.682,148.708,148.676,148.677,451600000.0
2006-10-18 09:25:00,148.675,148.692,148.659,148.677,515199995.0
2006-10-18 09:30:00,148.685,148.746,148.677,148.722,398400000.0
2006-10-18 09:35:00,148.715,148.739,148.715,148.719,389599999.0
2006-10-18 09:40:00,148.713,148.779,148.713,148.733,509300001.0
2006-10-18 09:45:00,148.745,148.774,148.735,148.738,485200008.0
2006-10-18 09:50:00,148.737,148.781,148.737,148.763,502000000.0
2006-10-18 09:55:00,148.757,148.797,148.753,148.797,411999994.0
2006-10-18 10:00:00,148.786,148.796,148.768,148.781,358399997.0
2006-10-18 10:05:00,148.772,148.774,148.722,148.74,382299997.0
2006-10-18 10:10:00,148.758,148.793,148.754,148.77,467399997.0
2006-10-18 10:15:00,148.765,148.818,148.715,148.818,573800006.0
2006-10-18 10:20:00,148.822,148.843,148.801,148.808,395600002.0
2006-10-18 10:25:00,148.81,148.815,148.765,148.786,505099996.0
2006-10-18 10:30:00,148.788,148.788,148.72,148.738,554500002.0
2006-10-18 10:35:00,148.742,148.747,148.71,148.746,353899999.0
2006-10-18 10:40:00,148.745,148.762,148.731,148.755,446899999.0
2006-10-18 10:45:00,148.752,148.802,148.752,148.79,553499999.0
2006-10-18 10:50:00,148.798,148.839,148.796,148.839,442999998.0
2006-10-18 10:55:00,148.841,148.852,148.797,148.797,430900005.0
2006-10-18 11:00:00,148.804,148.86,148.782,148.86,518099999.0
2006-10-18 11:05:00,148.88,148.88,148.761,148.77,401799998.0
2006-10-18 11:10:00,148.779,148.824,148.762,148.824,578799999.0
2006-10-18 11:15:00,148.803,148.848,148.803,148.843,342899999.0
2006-10-18 11:20:00,148.839,148.884,148.839,148.841,498099997.0
2006-10-18 11:25:00,148.836,148.845,148.769,148.783,508500002.0
2006-10-18 11:30:00,148.792,148.808,148.775,148.793,369099997.0
2006-10-18 11:35:00,148.797,148.84,148.793,148.821,502500004.0
2006-10-18 11:40:00,148.83,148.86,148.804,148.81,403500004.0
2006-10-18 11:45:00,148.805,148.851,148.798,148.851,554399997.0
2006-10-18 11:50:00,148.843,148.873,148.84,148.865,630699995.0
2006-10-18 11:55:00,148.872,148.872,148.824,148.858,558700000.0
2006-10-18 12:00:00,148.856,148.862,148.834,148.837,457200002.0
2006-10-18 12:05:00,148.833,148.858,148.828,148.842,451999997.0
2006-10-18 12:10:00,148.847,148.85,148.83,148.84,479500005.0
2006-10-18 12:15:00,148.838,148.87,148.838,148.856,515199998.0
2006-10-18 12:20:00,148.836,148.864,148.833,148.86,407500002.0
2006-10-18 12:25:00,148.866,148.866,148.826,148.833,421000000.0
2006-10-18 12:30:00,148.839,148.85,148.833,148.847,502099997.0
2006-10-18 12:35:00,148.843,148.854,148.814,148.818,415499999.0
2006-10-18 12:40:00,148.815,148.833,148.784,148.823,513999997.0
2006-10-18 12:45:00,148.833,148.857,148.825,148.836,545599994.0
2006-10-18 12:50:00,148.838,148.86,148.828,148.852,352000000.0
2006-10-18 12:55:00,148.848,148.877,148.845,148.872,394899997.0
2006-10-18 13:00:00,148.887,148.911,148.869,148.872,393300003.0
2006-10-18 13:05:00,148.857,148.865,148.826,148.855,512700002.0
2006-10-18 13:10:00,148.845,148.846,148.776,148.805,358600000.0
2006-10-18 13:15:00,148.808,148.824,148.777,148.81,540699998.0
2006-10-18 13:20:00,148.814,148.814,148.762,148.775,272300000.0
2006-10-18 13:25:00,148.774,148.797,148.767,148.79,453799999.0
2006-10-18 13:30:00,148.79,148.797,148.76,148.782,452399994.0
2006-10-18 13:35:00,148.77,148.793,148.764,148.784,459699997.0
2006-10-18 13:40:00,148.787,148.805,148.777,148.788,467699997.0
2006-10-18 13:45:00,148.79,148.814,148.786,148.806,554400001.0
2006-10-18 13:50:00,148.802,148.84,148.802,148.819,414200000.0
2006-10-18 13:55:00,148.819,148.832,148.789,148.789,240799996.0
2006-10-18 14:00:00,148.795,148.804,148.774,148.778,545999993.0
2006-10-18 14:05:00,148.768,148.805,148.762,148.804,695300001.0
2006-10-18 14:10:00,148.817,148.846,148.782,148.803,473499998.0
2006-10-18 14:15:00,148.815,148.838,148.815,148.82,551199994.0
2006-10-18 14:20:00,148.812,148.848,148.795,148.846,361300000.0
2006-10-18 14:25:00,148.842,148.875,148.819,148.829,342000001.0
2006-10-18 14:30:00,148.785,148.995,148.753,148.95,423500001.0
2006-10-18 14:35:00,148.961,149.046,148.938,149.042,693900001.0
2006-10-18 14:40:00,149.047,149.068,148.982,148.992,391600000.0
2006-10-18 14:45:00,148.983,149.024,148.971,149.024,233099999.0
2006-10-18 14:50:00,149.02,149.1,148.987,149.065,341399995.0
2006-10-18 14:55:00,149.061,149.116,148.984,148.986,449200001.0
2006-10-18 15:00:00,149.008,149.01,148.943,148.97,524200003.0
2006-10-18 15:05:00,148.966,148.969,148.934,148.944,387599999.0
2006-10-18 15:10:00,148.945,149.025,148.945,149.019,511300001.0
2006-10-18 15:15:00,149.007,149.025,148.978,149.019,397300001.0
2006-10-18 15:20:00,149.012,149.013,148.932,148.939,417799997.0
2006-10-18 15:25:00,148.935,148.952,148.906,148.952,478600000.0
2006-10-18 15:30:00,148.941,148.941,148.883,148.89,464200001.0
2006-10-18 15:35:00,148.899,148.935,148.896,148.935,501699994.0
2006-10-18 15:40:00,148.935,148.949,148.9,148.925,596299998.0
2006-10-18 15:45:00,148.933,148.989,148.931,148.976,346400002.0
2006-10-18 15:50:00,148.971,148.978,148.945,148.96,527600001.0
2006-10-18 15:55:00,148.957,149.01,148.953,148.996,441699998.0
2006-10-18 16:00:00,149.005,149.017,148.994,149.017,534899995.0
2006-10-18 16:05:00,149.02,149.079,149.011,149.068,423600003.0
2006-10-18 16:10:00,149.06,149.074,149.029,149.064,474199997.0
2006-10-18 16:15:00,149.062,149.071,149.027,149.055,417199998.0
2006-10-18 16:20:00,149.045,149.052,149.03,149.03,415099999.0
2006-10-18 16:25:00,149.035,149.041,149.004,149.013,406699997.0
2006-10-18 16:30:00,149.034,149.065,149.007,149.027,467100001.0
2006-10-18 16:35:00,149.025,149.076,149.018,149.036,551000001.0
2006-10-18 16:40:00,149.025,149.06,149.019,149.047,615200001.0
2006-10-18 16:45:00,149.056,149.057,149.022,149.026,408499999.0
2006-10-18 16:50:00,149.027,149.032,149.011,149.021,331700003.0
2006-10-18 16:55:00,149.018,149.018,148.958,148.972,502900001.0
2006-10-18 17:00:00,148.981,148.991,148.964,148.984,473600001.0
2006-10-18 17:05:00,148.977,149.005,148.969,148.971,437900004.0
2006-10-18 17:10:00,148.972,149.011,148.967,149.007,347300000.0
2006-10-18 17:15:00,149.001,149.038,148.998,149.022,424600004.0
2006-10-18 17:20:00,149.025,149.038,149.014,149.025,379399999.0
2006-10-18 17:25:00,149.018,149.03,148.993,149.028,230999999.0
2006-10-18 17:30:00,149.032,149.046,149.025,149.03,437700001.0
2006-10-18 17:35:00,149.038,149.075,149.029,149.068,479200002.0
2006-10-18 17:40:00,149.067,149.081,149.053,149.058,637799999.0
2006-10-18 17:45:00,149.052,149.059,149.001,149.011,466100005.0
2006-10-18 17:50:00,149.014,149.033,149.002,149.025,499599997.0
2006-10-18 17:55:00,149.02,149.041,149.016,149.03,458300005.0
2006-10-18 18:00:00,149.035,149.043,149.009,149.011,5586799987.0
2006-10-18 18:05:00,149.01,149.039,148.999,149.03,7659299994.0
2006-10-18 18:10:00,149.03,149.046,149.012,149.022,5612799979.0
2006-10-18 18:15:00,149.027,149.037,149.008,149.008,5197699989.0
2006-10-18 18:20:00,149.012,149.044,148.999,149.0,5918000011.0
2006-10-18 18:25:00,149.0,149.0,148.951,148.987,4567099996.0
2006-10-18 18:30:00,148.978,148.994,148.955,148.977,5463699993.0
2006-10-18 18:35:00,148.981,149.012,148.965,148.994,3551599994.0
2006-10-18 18:40:00,148.984,148.995,148.953,148.957,2998699991.0
2006-10-18 18:45:00,148.948,148.962,148.926,148.947,2167499996.0
2006-10-18 18:50:00,148.949,148.959,148.905,148.919,3988399984.0
2006-10-18 18:55:00,148.916,148.944,148.915,148.939,3501399982.0
2006-10-18 19:00:00,148.936,148.955,148.924,148.939,2231899992.0
2006-10-18 19:05:00,148.935,148.975,148.92,148.968,3651800000.0
2006-10-18 19:10:00,148.973,148.992,148.944,148.98,1346800006.0
2006-10-18 19:15:00,148.984,148.989,148.951,148.961,2813699994.0
2006-10-18 19:20:00,148.959,148.984,148.942,148.97,2894400000.0
2006-10-18 19:25:00,148.96,149.005,148.95,148.968,3243600004.0
2006-10-18 19:30:00,148.968,148.974,148.934,148.953,3695000004.0
2006-10-18 19:35:00,148.953,148.975,148.953,148.965,2686500007.0
2006-10-18 19:40:00,148.969,149.011,148.948,149.0,2170499990.0
2006-10-18 19:45:00,148.999,149.041,148.997,149.038,1826100006.0
2006-10-18 19:50:00,149.037,149.037,149.003,149.025,2329799997.0
2006-10-18 19:55:00,149.024,149.052,149.013,149.031,2536399989.0
2006-10-18 20:00:00,149.035,149.051,149.021,149.042,1458799991.0
2006-10-18 20:05:00,149.042,149.071,149.039,149.047,2569800003.0
2006-10-18 20:10:00,149.043,149.056,149.034,149.041,2435800003.0
2006-10-18 20:15:00,149.042,149.047,149.007,149.035,2277599985.0
2006-10-18 20:20:00,149.035,149.045,149.019,149.043,1771899991.0
2006-10-18 20:25:00,149.045,149.061,149.035,149.052,3966300003.0
2006-10-18 20:30:00,149.045,149.058,149.008,149.05,5113200009.0
2006-10-18 20:35:00,149.052,149.066,149.036,149.062,3007099996.0
2006-10-18 20:40:00,149.062,149.078,149.027,149.038,2924099998.0
2006-10-18 20:45:00,149.035,149.037,149.007,149.033,3129100000.0
2006-10-18 20:50:00,149.028,149.035,149.002,149.032,2930699992.0
2006-10-18 20:55:00,149.025,149.045,148.996,149.02,4915199987.0
2006-10-18 21:00:00,149.022,149.041,149.016,149.035,3931799996.0
2006-10-18 21:05:00,149.035,149.053,149.026,149.03,2327400002.0
2006-10-18 21:10:00,149.029,149.04,148.989,149.012,2557600008.0
2006-10-18 21:15:00,149.007,149.082,148.996,149.065,3192000002.0
2006-10-18 21:20:00,149.066,149.081,149.052,149.068,3147899988.0
2006-10-18 21:25:00,149.067,149.072,149.048,149.062,1613999982.0
2006-10-18 21:30:00,149.062,149.075,149.05,149.06,1827200001.0
2006-10-18 21:35:00,149.06,149.072,149.05,149.066,1081799996.0
2006-10-18 21:40:00,149.07,149.075,149.041,149.048,1868999998.0
2006-10-18 21:45:00,149.05,149.061,149.037,149.05,1353500008.0
2006-10-18 21:50:00,149.055,149.062,149.011,149.016,493900001.0
2006-10-18 21:55:00,149.018,149.044,149.008,149.015,390099995.0
2006-10-18 22:00:00,149.013,149.034,148.999,149.023,1157999999.0
2006-10-18 22:05:00,149.015,149.029,149.012,149.014,596399996.0
2006-10-18 22:10:00,149.017,149.043,149.013,149.028,817000003.0
2006-10-18 22:15:00,149.03,149.041,149.004,149.01,617599998.0
2006-10-18 22:20:00,149.002,149.028,149.002,149.02,713100005.0
2006-10-18 22:25:00,149.018,149.047,149.004,149.021,1369200005.0
2006-10-18 22:30:00,149.028,149.047,149.02,149.033,792199998.0
2006-10-18 22:35:00,149.022,149.031,148.999,149.007,1295400003.0
2006-10-18 22:40:00,149.009,149.05,149.009,149.03,1276799998.0
2006-10-18 22:45:00,149.012,149.04,148.996,149.028,1043200008.0
2006-10-18 22:50:00,149.026,149.033,149.001,149.024,853599996.0
2006-10-18 22:55:00,149.023,149.036,148.988,148.988,707900001.0
2006-10-18 23:00:00,148.997,148.997,148.948,148.959,430599998.0
2006-10-18 23:05:00,148.958,148.965,148.91,148.94,438999998.0
2006-10-18 23:10:00,148.933,148.98,148.933,148.96,388299996.0
2006-10-18 23:15:00,148.958,148.969,148.944,148.952,396099997.0
2006-10-18 23:20:00,148.958,148.994,148.948,148.973,355799999.0
2006-10-18 23:25:00,148.967,149.0,148.942,148.942,554899999.0
2006-10-18 23:30:00,148.943,148.994,148.943,148.988,300300002.0
2006-10-18 23:35:00,148.992,149.007,148.981,148.997,358599996.0
2006-10-18 23:40:00,148.991,148.999,148.965,148.97,301999998.0
2006-10-18 23:45:00,148.966,148.981,148.937,148.962,430500000.0
2006-10-18 23:50:00,148.965,148.994,148.95,148.98,422000004.0
2006-10-18 23:55:00,148.969,148.999,148.955,148.975,459400001.0
2006-10-19 00:00:00,148.964,148.993,148.964,148.982,438499998.0
2006-10-19 00:05:00,148.986,149.026,148.986,149.002,443599996.0
2006-10-19 00:10:00,149.001,149.009,148.966,149.009,418899998.0
2006-10-19 00:15:00,149.019,149.043,149.013,149.025,549499997.0
2006-10-19 00:20:00,149.022,149.035,149.015,149.022,328100001.0
2006-10-19 00:25:00,149.029,149.043,149.015,149.023,372499999.0
2006-10-19 00:30:00,149.03,149.035,148.985,148.985,535399997.0
2006-10-19 00:35:00,148.995,149.032,148.995,149.022,392800002.0
2006-10-19 00:40:00,149.017,149.047,149.009,149.03,505200001.0
2006-10-19 00:45:00,149.029,149.049,149.028,149.044,418200000.0
2006-10-19 00:50:00,149.038,149.095,149.038,149.09,427899998.0
2006-10-19 00:55:00,149.084,149.116,149.071,149.107,413999998.0
2006-10-19 01:00:00,149.11,149.132,149.097,149.119,485699996.0
2006-10-19 01:05:00,149.122,149.179,149.113,149.179,355300003.0
2006-10-19 01:10:00,149.19,149.206,149.179,149.185,611199992.0
2006-10-19 01:15:00,149.184,149.184,149.138,149.149,398799998.0
2006-10-19 01:20:00,149.142,149.166,149.101,149.126,505400003.0
2006-10-19 01:25:00,149.124,149.182,149.124,149.182,365400000.0
2006-10-19 01:30:00,149.183,149.183,149.142,149.15,568200000.0
2006-10-19 01:35:00,149.16,149.16,149.111,149.133,364599998.0
2006-10-19 01:40:00,149.135,149.158,149.134,149.151,481799999.0
2006-10-19 01:45:00,149.144,149.173,149.144,149.168,444299996.0
2006-10-19 01:50:00,149.16,149.175,149.124,149.135,608000006.0
2006-10-19 01:55:00,149.152,149.163,149.102,149.112,368399997.0
2006-10-19 02:00:00,149.11,149.121,149.089,149.115,382300000.0
2006-10-19 02:05:00,149.107,149.133,149.106,149.113,380100004.0
2006-10-19 02:10:00,149.104,149.109,149.085,149.094,534400006.0
2006-10-19 02:15:00,149.096,149.108,149.075,149.098,518400006.0
2006-10-19 02:20:00,149.103,149.137,149.09,149.129,375100001.0
2006-10-19 02:25:00,149.121,149.146,149.117,149.136,469400003.0
2006-10-19 02:30:00,149.132,149.132,149.089,149.11,423900003.0
2006-10-19 02:35:00,149.12,149.135,149.106,149.109,482300005.0
2006-10-19 02:40:00,149.112,149.12,149.103,149.12,263600001.0
2006-10-19 02:45:00,149.117,149.117,149.054,149.058,384300000.0
2006-10-19 02:50:00,149.06,149.087,149.054,149.07,303100001.0
2006-10-19 02:55:00,149.067,149.092,149.023,149.04,414899995.0
2006-10-19 03:00:00,149.038,149.079,149.035,149.079,411500000.0
2006-10-19 03:05:00,149.088,149.091,149.048,149.061,281199999.0
2006-10-19 03:10:00,149.078,149.078,149.028,149.048,425599994.0
2006-10-19 03:15:00,149.052,149.055,149.031,149.044,360100000.0
2006-10-19 03:20:00,149.038,149.062,149.032,149.058,559200004.0
2006-10-19 03:25:00,149.06,149.072,149.04,149.042,440799999.0
2006-10-19 03:30:00,149.04,149.058,149.032,149.042,464499997.0
2006-10-19 03:35:00,149.034,149.053,149.028,149.046,355699999.0
2006-10-19 03:40:00,149.042,149.051,149.007,149.007,556800002.0
2006-10-19 03:45:00,149.009,149.034,148.998,149.025,475900002.0
2006-10-19 03:50:00,149.015,149.038,149.003,149.022,398199998.0
2006-10-19 03:55:00,149.026,149.04,149.01,149.03,490099995.0
2006-10-19 04:00:00,149.025,149.041,149.014,149.028,503199999.0
2006-10-19 04:05:00,149.025,149.038,149.015,149.03,491000002.0
2006-10-19 04:10:00,149.025,149.026,149.007,149.016,285099999.0
2006-10-19 04:15:00,149.008,149.027,149.001,149.027,444100002.0
2006-10-19 04:20:00,149.036,149.048,149.008,149.042,499799998.0
2006-10-19 04:25:00,149.036,149.061,149.029,149.049,509900001.0
2006-10-19 04:30:00,149.058,149.058,149.04,149.048,546499998.0
2006-10-19 04:35:00,149.037,149.052,149.029,149.036,369300001.0
2006-10-19 04:40:00,149.047,149.077,149.04,149.048,529099996.0
2006-10-19 04:45:00,149.05,149.07,149.039,149.059,473799998.0
2006-10-19 04:50:00,149.053,149.067,149.05,149.063,386800000.0
2006-10-19 04:55:00,149.057,149.067,149.047,149.05,471999999.0
2006-10-19 05:00:00,149.047,149.057,149.038,149.057,520099996.0
2006-10-19 05:05:00,149.057,149.068,149.047,149.068,387100004.0
2006-10-19 05:10:00,149.058,149.073,149.046,149.068,437600002.0
2006-10-19 05:15:00,149.063,149.079,149.042,149.067,372500001.0
2006-10-19 05:20:00,149.078,149.118,149.065,149.103,497299999.0
2006-10-19 05:25:00,149.102,149.116,149.096,149.106,356599997.0
2006-10-19 05:30:00,149.099,149.11,149.08,149.083,290099999.0
2006-10-19 05:35:00,149.082,149.09,149.044,149.061,457900000.0
2006-10-19 05:40:00,149.06,149.07,149.053,149.068,281800001.0
2006-10-19 05:45:00,149.073,149.084,149.06,149.066,275299997.0
2006-10-19 05:50:00,149.074,149.09,149.06,149.07,351600001.0
2006-10-19 05:55:00,149.071,149.081,149.055,149.07,391199997.0
2006-10-19 06:00:00,149.062,149.074,149.054,149.067,395300000.0
2006-10-19 06:05:00,149.066,149.071,149.05,149.068,478400002.0
2006-10-19 06:10:00,149.067,149.07,149.052,149.052,349899998.0
2006-10-19 06:15:00,149.06,149.085,149.057,149.077,379300002.0
2006-10-19 06:20:00,149.075,149.085,149.064,149.079,441700003.0
2006-10-19 06:25:00,149.075,149.075,149.043,149.055,430800001.0
2006-10-19 06:30:00,149.053,149.055,149.03,149.045,353100002.0
2006-10-19 06:35:00,149.05,149.055,148.978,149.008,303699996.0
2006-10-19 06:40:00,149.009,149.024,148.999,149.008,519699999.0
2006-10-19 06:45:00,149.014,149.03,149.005,149.024,321899999.0
2006-10-19 06:50:00,149.019,149.021,148.979,148.985,410899996.0
2006-10-19 06:55:00,148.986,149.018,148.986,149.013,494300001.0
2006-10-19 07:00:00,149.018,149.033,149.009,149.023,499300001.0
2006-10-19 07:05:00,149.008,149.026,148.987,148.989,512800000.0
2006-10-19 07:10:00,148.995,148.995,148.97,148.985,483700000.0
2006-10-19 07:15:00,148.975,149.012,148.972,149.002,333200001.0
2006-10-19 07:20:00,148.991,149.012,148.976,148.99,353300000.0
2006-10-19 07:25:00,148.987,149.027,148.981,149.021,432899995.0
2006-10-19 07:30:00,149.01,149.015,148.988,149.01,474299999.0
2006-10-19 07:35:00,149.005,149.006,148.975,149.006,396500001.0
2006-10-19 07:40:00,149.005,149.016,148.999,149.016,408399995.0
2006-10-19 07:45:00,149.019,149.049,149.0,149.042,474800000.0
2006-10-19 07:50:00,149.052,149.052,148.971,148.977,387500000.0
2006-10-19 07:55:00,148.978,148.992,148.952,148.96,561999999.0
2006-10-19 08:00:00,148.953,148.963,148.921,148.921,541500002.0
2006-10-19 08:05:00,148.93,148.99,148.93,148.976,307599999.0
2006-10-19 08:10:00,148.983,148.99,148.953,148.974,416200000.0
2006-10-19 08:15:00,148.975,148.996,148.962,148.963,261099997.0
2006-10-19 08:20:00,148.972,148.987,148.963,148.987,559500004.0
2006-10-19 08:25:00,148.975,149.026,148.969,148.975,479500002.0
2006-10-19 08:30:00,148.971,149.01,148.958,149.005,517299997.0
2006-10-19 08:35:00,148.996,149.074,148.991,149.054,422699994.0
2006-10-19 08:40:00,149.053,149.059,148.971,148.971,517399998.0
2006-10-19 08:45:00,148.967,148.967,148.935,148.945,507600006.0
2006-10-19 08:50:00,148.948,148.972,148.921,148.965,411199998.0
2006-10-19 08:55:00,148.978,149.011,148.968,149.005,479899996.0
2006-10-19 09:00:00,148.997,149.018,148.941,148.949,443100000.0
2006-10-19 09:05:00,148.949,148.963,148.911,148.92,451300002.0
2006-10-19 09:10:00,148.903,148.93,148.893,148.921,357200001.0
2006-10-19 09:15:00,148.927,148.939,148.904,148.918,518200003.0
2006-10-19 09:20:00,148.915,148.937,148.898,148.907,427299997.0
2006-10-19 09:25:00,148.911,148.961,148.911,148.943,418899995.0
2006-10-19 09:30:00,148.96,148.976,148.922,148.936,487400002.0
2006-10-19 09:35:00,148.938,148.957,148.876,148.88,556300002.0
2006-10-19 09:40:00,148.873,148.92,148.871,148.871,720700000.0
2006-10-19 09:45:00,148.866,148.878,148.836,148.843,498400002.0
2006-10-19 09:50:00,148.85,148.856,148.797,148.817,461800000.0
2006-10-19 09:55:00,148.81,148.818,148.755,148.763,554100000.0
2006-10-19 10:00:00,148.765,148.843,148.765,148.829,453999995.0
2006-10-19 10:05:00,148.834,148.844,148.783,148.83,430199998.0
2006-10-19 10:10:00,148.831,148.837,148.812,148.815,478399999.0
2006-10-19 10:15:00,148.81,148.858,148.805,148.85,638000000.0
2006-10-19 10:20:00,148.849,148.869,148.826,148.84,540599995.0
2006-10-19 10:25:00,148.842,148.849,148.809,148.817,479000000.0
2006-10-19 10:30:00,148.821,148.907,148.82,148.901,522399998.0
2006-10-19 10:35:00,148.899,148.962,148.899,148.962,487900005.0
2006-10-19 10:40:00,148.964,148.969,148.941,148.955,510899997.0
2006-10-19 10:45:00,148.964,149.033,148.957,148.985,412700000.0
2006-10-19 10:50:00,148.985,149.057,148.985,149.045,518800001.0
2006-10-19 10:55:00,149.047,149.091,149.038,149.069,355999999.0
2006-10-19 11:00:00,149.083,149.151,149.077,149.095,497300003.0
2006-10-19 11:05:00,149.104,149.117,149.06,149.062,400799996.0
2006-10-19 11:10:00,149.061,149.083,149.057,149.067,395700000.0
2006-10-19 11:15:00,149.055,149.082,149.05,149.066,567400004.0
2006-10-19 11:20:00,149.063,149.081,149.051,149.077,606100000.0
2006-10-19 11:25:00,149.077,149.088,149.057,149.065,474699998.0
2006-10-19 11:30:00,149.064,149.082,149.057,149.069,419199996.0
2006-10-19 11:35:00,149.078,149.079,149.032,149.052,505300001.0
2006-10-19 11:40:00,149.041,149.065,149.023,149.054,397200001.0
2006-10-19 11:45:00,149.05,149.072,149.038,149.072,541400003.0
2006-10-19 11:50:00,149.065,149.093,149.053,149.085,492900004.0
2006-10-19 11:55:00,149.088,149.141,149.076,149.133,460100001.0
2006-10-19 12:00:00,149.121,149.16,149.119,149.134,561199995.0
2006-10-19 12:05:00,149.129,149.137,149.097,149.102,490399998.0
2006-10-19 12:10:00,149.115,149.132,149.109,149.125,419200000.0
2006-10-19 12:15:00,149.121,149.148,149.114,149.114,472699996.0
2006-10-19 12:20:00,149.114,149.137,149.103,149.131,388099998.0
2006-10-19 12:25:00,149.132,149.134,149.099,149.099,404200003.0
2006-10-19 12:30:00,149.095,149.107,149.083,149.107,362399999.0
2006-10-19 12:35:00,149.108,149.115,149.078,149.088,354599998.0
2006-10-19 12:40:00,149.09,149.108,149.08,149.104,402399995.0
2006-10-19 12:45:00,149.112,149.112,149.059,149.059,506199997.0
2006-10-19 12:50:00,149.059,149.087,149.048,149.082,357300003.0
2006-10-19 12:55:00,149.077,149.095,149.069,149.092,422399999.0
2006-10-19 13:00:00,149.107,149.135,149.107,149.135,356000000.0
2006-10-19 13:05:00,149.127,149.141,149.095,149.11,243399999.0
2006-10-19 13:10:00,149.091,149.097,149.066,149.078,304300002.0
2006-10-19 13:15:00,149.078,149.084,149.053,149.062,379800002.0
2006-10-19 13:20:00,149.052,149.112,149.052,149.071,464800001.0
2006-10-19 13:25:00,149.055,149.057,149.028,149.041,447899997.0
2006-10-19 13:30:00,149.033,149.065,149.032,149.064,556400001.0
2006-10-19 13:35:00,149.052,149.062,149.036,149.045,392400003.0
2006-10-19 13:40:00,149.051,149.079,149.048,149.056,561299997.0
2006-10-19 13:45:00,149.064,149.088,149.06,149.069,470900000.0
2006-10-19 13:50:00,149.063,149.098,149.063,149.088,300499997.0
2006-10-19 13:55:00,149.096,149.117,149.093,149.099,378400002.0
2006-10-19 14:00:00,149.1,149.1,149.069,149.086,470299998.0
2006-10-19 14:05:00,149.082,149.083,149.056,149.057,431199999.0
2006-10-19 14:10:00,149.065,149.082,149.058,149.065,420699998.0
2006-10-19 14:15:00,149.063,149.112,149.063,149.107,392100003.0
2006-10-19 14:20:00,149.109,149.116,149.05,149.066,415600001.0
2006-10-19 14:25:00,149.044,149.075,149.034,149.061,386799996.0
2006-10-19 14:30:00,149.053,149.087,149.031,149.063,529599993.0
2006-10-19 14:35:00,149.062,149.086,149.039,149.06,513199997.0
2006-10-19 14:40:00,149.055,149.077,149.04,149.056,469100004.0
2006-10-19 14:45:00,149.059,149.059,149.01,149.039,640700002.0
2006-10-19 14:50:00,149.048,149.086,149.038,149.079,330100000.0
2006-10-19 14:55:00,149.076,149.091,149.067,149.07,387099999.0
2006-10-19 15:00:00,149.087,149.104,149.075,149.095,421399998.0
2006-10-19 15:05:00,149.093,149.115,149.093,149.107,282800000.0
2006-10-19 15:10:00,149.103,149.112,149.051,149.062,526999999.0
2006-10-19 15:15:00,149.035,149.078,149.035,149.075,561899999.0
2006-10-19 15:20:00,149.062,149.062,149.001,149.016,351599999.0
2006-10-19 15:25:00,149.032,149.087,149.027,149.045,486300001.0
2006-10-19 15:30:00,149.036,149.051,149.012,149.014,506999997.0
2006-10-19 15:35:00,149.02,149.024,148.98,148.988,397800001.0
2006-10-19 15:40:00,148.994,149.015,148.945,148.965,609800000.0
2006-10-19 15:45:00,148.968,148.989,148.885,148.885,364799996.0
2006-10-19 15:50:00,148.857,148.965,148.847,148.96,417900000.0
2006-10-19 15:55:00,148.96,148.967,148.897,148.947,587000006.0
2006-10-19 16:00:00,148.952,149.0,148.925,148.958,371099998.0
2006-10-19 16:05:00,148.951,148.952,148.88,148.907,461299997.0
2006-10-19 16:10:00,148.908,148.986,148.901,148.985,520500006.0
2006-10-19 16:15:00,148.985,149.005,148.962,148.969,514599999.0
2006-10-19 16:20:00,148.979,148.99,148.957,148.965,436300000.0
2006-10-19 16:25:00,148.969,148.988,148.957,148.973,323199997.0
2006-10-19 16:30:00,148.979,148.983,148.926,148.927,462699999.0
2006-10-19 16:35:00,148.947,149.031,148.937,149.031,353400003.0
2006-10-19 16:40:00,149.028,149.033,148.974,148.975,674299989.0
2006-10-19 16:45:00,148.98,149.0,148.967,148.988,445999998.0
2006-10-19 16:50:00,148.997,149.028,148.972,149.023,555399989.0
2006-10-19 16:55:00,149.028,149.085,149.026,149.047,326800001.0
2006-10-19 17:00:00,149.042,149.082,149.028,149.082,614100002.0
2006-10-19 17:05:00,149.078,149.118,149.066,149.111,286499998.0
2006-10-19 17:10:00,149.111,149.12,149.078,149.097,686200002.0
2006-10-19 17:15:00,149.092,149.102,149.063,149.08,413500003.0
2006-10-19 17:20:00,149.085,149.099,149.063,149.063,399099996.0
2006-10-19 17:25:00,149.062,149.118,149.061,149.117,423999996.0
2006-10-19 17:30:00,149.111,149.119,149.075,149.08,483299994.0
2006-10-19 17:35:00,149.083,149.09,149.06,149.076,327899997.0
2006-10-19 17:40:00,149.079,149.104,149.07,149.076,460400002.0
2006-10-19 17:45:00,149.075,149.075,149.046,149.046,392899993.0
2006-10-19 17:50:00,149.041,149.051,148.991,149.019,433699999.0
2006-10-19 17:55:00,149.025,149.056,149.012,149.03,550299998.0
2006-10-19 18:00:00,149.023,149.096,149.008,149.044,6968299993.0
2006-10-19 18:05:00,149.044,149.109,149.037,149.05,7937499991.0
2006-10-19 18:10:00,149.05,149.099,149.043,149.072,5514900016.0
2006-10-19 18:15:00,149.073,149.099,149.043,149.093,5143299994.0
2006-10-19 18:20:00,149.098,149.13,149.086,149.107,6005399982.0
2006-10-19 18:25:00,149.112,149.143,149.105,149.124,4402900007.0
2006-10-19 18:30:00,149.117,149.118,149.076,149.085,5452700006.0
2006-10-19 18:35:00,149.091,149.104,149.071,149.087,3073799989.0
2006-10-19 18:40:00,149.083,149.111,149.077,149.095,2595199993.0
2006-10-19 18:45:00,149.09,149.102,149.063,149.063,2283699992.0
2006-10-19 18:50:00,149.063,149.081,148.997,149.006,3900999990.0
2006-10-19 18:55:00,149.017,149.074,149.008,149.068,3470999982.0
2006-10-19 19:00:00,149.057,149.129,149.056,149.12,2184399990.0
2006-10-19 19:05:00,149.128,149.182,149.105,149.121,3809099998.0
2006-10-19 19:10:00,149.125,149.155,149.105,149.132,1451499995.0
2006-10-19 19:15:00,149.124,149.159,149.108,149.135,2558500007.0
2006-10-19 19:20:00,149.124,149.134,149.067,149.086,2773100001.0
2006-10-19 19:25:00,149.079,149.084,149.05,149.066,3388900001.0
2006-10-19 19:30:00,149.067,149.084,149.026,149.042,3638200001.0
2006-10-19 19:35:00,149.037,149.084,149.029,149.075,2373300002.0
2006-10-19 19:40:00,149.076,149.095,149.067,149.082,2410099995.0
2006-10-19 19:45:00,149.084,149.131,149.084,149.11,1757299995.0
2006-10-19 19:50:00,149.108,149.125,149.091,149.122,2087399992.0
2006-10-19 19:55:00,149.121,149.123,149.104,149.117,2292699994.0
2006-10-19 20:00:00,149.118,149.158,149.111,149.148,1645499995.0
2006-10-19 20:05:00,149.15,149.183,149.132,149.145,2342700006.0
2006-10-19 20:10:00,149.145,149.162,149.138,149.143,2720799991.0
2006-10-19 20:15:00,149.149,149.177,149.136,149.161,2207800000.0
2006-10-19 20:20:00,149.173,149.23,149.169,149.203,1793799995.0
2006-10-19 20:25:00,149.199,149.213,149.156,149.179,3957200008.0
2006-10-19 20:30:00,149.187,149.223,149.178,149.182,5019500020.0
2006-10-19 20:35:00,149.179,149.223,149.166,149.218,3307100003.0
2006-10-19 20:40:00,149.212,149.223,149.176,149.185,3371600001.0
2006-10-19 20:45:00,149.186,149.194,149.16,149.17,3169999993.0
2006-10-19 20:50:00,149.16,149.178,149.14,149.175,3377399992.0
2006-10-19 20:55:00,149.171,149.203,149.16,149.175,4871099980.0
2006-10-19 21:00:00,149.17,149.171,149.132,149.148,3969099981.0
2006-10-19 21:05:00,149.154,149.176,149.146,149.15,2174700002.0
2006-10-19 21:10:00,149.148,149.151,149.127,149.13,2513199999.0
2006-10-19 21:15:00,149.133,149.165,149.133,149.158,3196700009.0
2006-10-19 21:20:00,149.15,149.167,149.134,149.163,3637899990.0
2006-10-19 21:25:00,149.165,149.176,149.148,149.161,1426400008.0
2006-10-19 21:30:00,149.162,149.186,149.153,149.177,1330199997.0
2006-10-19 21:35:00,149.178,149.196,149.174,149.19,1092999996.0
2006-10-19 21:40:00,149.189,149.196,149.165,149.178,1583899992.0
2006-10-19 21:45:00,149.177,149.185,149.155,149.17,1467000004.0
2006-10-19 21:50:00,149.172,149.183,149.144,149.168,603199993.0
2006-10-19 21:55:00,149.177,149.189,149.168,149.184,327600000.0
2006-10-19 22:00:00,149.183,149.185,149.149,149.181,1451199997.0
2006-10-19 22:05:00,149.174,149.18,149.146,149.176,643099996.0
2006-10-19 22:10:00,149.181,149.205,149.179,149.188,862200002.0
2006-10-19 22:15:00,149.196,149.22,149.196,149.22,833499999.0
2006-10-19 22:20:00,149.213,149.232,149.193,149.208,846400005.0
2006-10-19 22:25:00,149.205,149.215,149.172,149.174,1163999997.0
2006-10-19 22:30:00,149.175,149.181,149.134,149.175,684800002.0
2006-10-19 22:35:00,149.169,149.186,149.142,149.175,1247200002.0
2006-10-19 22:40:00,149.176,149.216,149.168,149.212,1215299996.0
2006-10-19 22:45:00,149.212,149.234,149.189,149.23,1060499996.0
2006-10-19 22:50:00,149.233,149.235,149.169,149.172,728399999.0
2006-10-19 22:55:00,149.177,149.202,149.122,149.141,683299998.0
2006-10-19 23:00:00,149.138,149.161,149.095,149.113,420799993.0
2006-10-19 23:05:00,149.115,149.165,149.115,149.147,521899999.0
2006-10-19 23:10:00,149.14,149.158,149.125,149.145,451900000.0
2006-10-19 23:15:00,149.15,149.17,149.144,149.17,404600000.0
2006-10-19 23:20:00,149.18,149.18,149.132,149.145,358199996.0
2006-10-19 23:25:00,149.147,149.177,149.147,149.173,409999996.0
2006-10-19 23:30:00,149.181,149.199,149.144,149.144,293300001.0
2006-10-19 23:35:00,149.14,149.174,149.128,149.167,408899998.0
2006-10-19 23:40:00,149.161,149.202,149.16,149.176,574100002.0
2006-10-19 23:45:00,149.166,149.174,149.151,149.165,528900000.0
2006-10-19 23:50:00,149.163,149.188,149.148,149.166,535699999.0
2006-10-19 23:55:00,149.177,149.259,149.141,149.226,403899997.0
2006-10-20 00:00:00,149.21,149.29,149.193,149.281,543100004.0
2006-10-20 00:05:00,149.295,149.339,149.278,149.338,278999999.0
2006-10-20 00:10:00,149.335,149.387,149.326,149.355,392399994.0
2006-10-20 00:15:00,149.366,149.381,149.348,149.374,498299998.0
2006-10-20 00:20:00,149.376,149.379,149.34,149.347,507599997.0
2006-10-20 00:25:00,149.358,149.37,149.34,149.349,272099996.0
2006-10-20 00:30:00,149.352,149.362,149.321,149.334,520400005.0
2006-10-20 00:35:00,149.335,149.355,149.311,149.345,363999998.0
2006-10-20 00:40:00,149.332,149.373,149.33,149.373,423199998.0
2006-10-20 00:45:00,149.377,149.381,149.355,149.36,381399999.0
2006-10-20 00:50:00,149.354,149.375,149.343,149.363,483400005.0
2006-10-20 00:55:00,149.353,149.364,149.336,149.336,501499998.0
2006-10-20 01:00:00,149.355,149.363,149.329,149.338,367199997.0
2006-10-20 01:05:00,149.339,149.342,149.297,149.342,320699999.0
2006-10-20 01:10:00,149.343,149.343,149.312,149.312,497099998.0
2006-10-20 01:15:00,149.325,149.327,149.313,149.315,465699997.0
2006-10-20 01:20:00,149.326,149.35,149.299,149.316,560100000.0
2006-10-20 01:25:00,149.326,149.333,149.31,149.33,539899996.0
2006-10-20 01:30:00,149.332,149.374,149.328,149.358,480899996.0
2006-10-20 01:35:00,149.366,149.422,149.342,149.416,471299998.0
2006-10-20 01:40:00,149.411,149.456,149.407,149.435,493100004.0
2006-10-20 01:45:00,149.434,149.485,149.434,149.447,373400002.0
2006-10-20 01:50:00,149.429,149.457,149.415,149.429,553300001.0
2006-10-20 01:55:00,149.442,149.442,149.386,149.412,435499995.0
2006-10-20 02:00:00,149.404,149.435,149.384,149.435,469100000.0
2006-10-20 02:05:00,149.415,149.441,149.412,149.422,374400001.0
2006-10-20 02:10:00,149.426,149.461,149.424,149.435,496299995.0
2006-10-20 02:15:00,149.442,149.566,149.441,149.561,485199995.0
2006-10-20 02:20:00,149.575,149.592,149.548,149.579,423900000.0
2006-10-20 02:25:00,149.574,149.583,149.557,149.57,387999999.0
2006-10-20 02:30:00,149.567,149.57,149.548,149.568,463300002.0
2006-10-20 02:35:00,149.569,149.59,149.564,149.564,375799997.0
2006-10-20 02:40:00,149.556,149.564,149.516,149.527,258500001.0
2006-10-20 02:45:00,149.531,149.54,149.501,149.53,386599998.0
2006-10-20 02:50:00,149.531,149.551,149.516,149.543,446999994.0
2006-10-20 02:55:00,149.537,149.56,149.527,149.558,482100000.0
2006-10-20 03:00:00,149.554,149.565,149.545,149.547,562200003.0
2006-10-20 03:05:00,149.547,149.547,149.461,149.476,519899998.0
2006-10-20 03:10:00,149.462,149.487,149.446,149.479,333699997.0
2006-10-20 03:15:00,149.48,149.511,149.48,149.506,344699997.0
2006-10-20 03:20:00,149.505,149.519,149.485,149.485,509499996.0
2006-10-20 03:25:00,149.481,149.495,149.447,149.458,540699997.0
2006-10-20 03:30:00,149.454,149.489,149.451,149.473,329800000.0
2006-10-20 03:35:00,149.468,149.495,149.464,149.488,310499995.0
2006-10-20 03:40:00,149.47,149.496,149.463,149.495,381899996.0
2006-10-20 03:45:00,149.49,149.508,149.488,149.506,269300000.0
2006-10-20 03:50:00,149.509,149.514,149.49,149.493,493199994.0
2006-10-20 03:55:00,149.484,149.553,149.484,149.553,336099998.0
2006-10-20 04:00:00,149.537,149.546,149.515,149.526,470299998.0
2006-10-20 04:05:00,149.521,149.533,149.499,149.509,496099996.0
2006-10-20 04:10:00,149.507,149.518,149.499,149.515,248599999.0
2006-10-20 04:15:00,149.507,149.507,149.482,149.5,511000000.0
2006-10-20 04:20:00,149.501,149.501,149.465,149.477,454700002.0
2006-10-20 04:25:00,149.463,149.479,149.432,149.468,489099994.0
2006-10-20 04:30:00,149.475,149.491,149.465,149.485,472000008.0
2006-10-20 04:35:00,149.491,149.492,149.464,149.479,224199999.0
2006-10-20 04:40:00,149.486,149.5,149.466,149.485,516700008.0
2006-10-20 04:45:00,149.487,149.502,149.474,149.48,362099998.0
2006-10-20 04:50:00,149.475,149.485,149.465,149.482,208900000.0
2006-10-20 04:55:00,149.477,149.491,149.438,149.488,530699997.0
2006-10-20 05:00:00,149.495,149.529,149.485,149.51,489800001.0
2006-10-20 05:05:00,149.507,149.53,149.501,149.53,442799996.0
2006-10-20 05:10:00,149.528,149.547,149.52,149.53,370800001.0
2006-10-20 05:15:00,149.539,149.545,149.525,149.535,275199999.0
2006-10-20 05:20:00,149.531,149.536,149.499,149.528,363599999.0
2006-10-20 05:25:00,149.525,149.533,149.504,149.533,546899993.0
2006-10-20 05:30:00,149.521,149.523,149.479,149.488,399399994.0
2006-10-20 05:35:00,149.494,149.505,149.487,149.493,194000001.0
2006-10-20 05:40:00,149.499,149.502,149.483,149.499,480899998.0
2006-10-20 05:45:00,149.498,149.502,149.434,149.478,314599999.0
2006-10-20 05:50:00,149.478,149.501,149.47,149.49,257500000.0
2006-10-20 05:55:00,149.488,149.501,149.477,149.49,395800001.0
2006-10-20 06:00:00,149.484,149.501,149.477,149.491,352799999.0
2006-10-20 06:05:00,149.505,149.515,149.465,149.467,465199991.0
2006-10-20 06:10:00,149.47,149.484,149.465,149.475,457700002.0
2006-10-20 06:15:00,149.474,149.474,149.43,149.456,325299999.0
2006-10-20 06:20:00,149.451,149.459,149.397,149.42,440299997.0
2006-10-20 06:25:00,149.43,149.433,149.396,149.425,416699998.0
2006-10-20 06:30:00,149.43,149.467,149.42,149.457,391300005.0
2006-10-20 06:35:00,149.463,149.503,149.463,149.501,368499999.0
2006-10-20 06:40:00,149.5,149.516,149.497,149.505,520800002.0
2006-10-20 06:45:00,149.51,149.513,149.493,149.513,327299998.0
2006-10-20 06:50:00,149.514,149.528,149.51,149.515,406099996.0
2006-10-20 06:55:00,149.513,149.514,149.485,149.49,473300000.0
2006-10-20 07:00:00,149.495,149.523,149.484,149.523,448799998.0
2006-10-20 07:05:00,149.511,149.521,149.478,149.488,404400002.0
2006-10-20 07:10:00,149.488,149.499,149.461,149.469,628400005.0
2006-10-20 07:15:00,149.468,149.491,149.468,149.488,399799998.0
2006-10-20 07:20:00,149.48,149.492,149.464,149.492,240700001.0
2006-10-20 07:25:00,149.488,149.495,149.48,149.49,451699997.0
2006-10-20 07:30:00,149.492,149.494,149.438,149.475,385799998.0
2006-10-20 07:35:00,149.477,149.499,149.454,149.478,477000000.0
2006-10-20 07:40:00,149.472,149.486,149.462,149.485,535099998.0
2006-10-20 07:45:00,149.483,149.487,149.421,149.428,409100001.0
2006-10-20 07:50:00,149.43,149.444,149.412,149.431,418100002.0
2006-10-20 07:55:00,149.428,149.435,149.395,149.408,438600008.0
2006-10-20 08:00:00,149.401,149.419,149.395,149.409,587599997.0
2006-10-20 08:05:00,149.413,149.445,149.406,149.44,290300000.0
2006-10-20 08:10:00,149.435,149.458,149.397,149.4,362300000.0
2006-10-20 08:15:00,149.403,149.436,149.389,149.393,381799999.0
2006-10-20 08:20:00,149.4,149.4,149.371,149.385,478399995.0
2006-10-20 08:25:00,149.385,149.391,149.347,149.347,481700004.0
2006-10-20 08:30:00,149.344,149.369,149.316,149.361,610599999.0
2006-10-20 08:35:00,149.349,149.39,149.34,149.39,364099995.0
2006-10-20 08:40:00,149.387,149.429,149.373,149.384,462399998.0
2006-10-20 08:45:00,149.379,149.407,149.363,149.407,379200001.0
2006-10-20 08:50:00,149.408,149.447,149.401,149.428,507499999.0
2006-10-20 08:55:00,149.429,149.43,149.39,149.408,501599996.0
2006-10-20 09:00:00,149.415,149.442,149.414,149.423,517199996.0
2006-10-20 09:05:00,149.416,149.416,149.384,149.4,595699997.0
2006-10-20 09:10:00,149.383,149.411,149.383,149.407,636400004.0
2006-10-20 09:15:00,149.402,149.404,149.361,149.366,397999995.0
2006-10-20 09:20:00,149.363,149.38,149.351,149.368,517299996.0
2006-10-20 09:25:00,149.366,149.374,149.33,149.343,399100002.0
2006-10-20 09:30:00,149.347,149.379,149.342,149.361,575299998.0
2006-10-20 09:35:00,149.355,149.367,149.34,149.349,493600007.0
2006-10-20 09:40:00,149.35,149.363,149.335,149.354,415599998.0
2006-10-20 09:45:00,149.359,149.376,149.351,149.365,477999999.0
2006-10-20 09:50:00,149.367,149.435,149.367,149.434,501100001.0
2006-10-20 09:55:00,149.429,149.453,149.429,149.443,497399999.0
2006-10-20 10:00:00,149.436,149.448,149.415,149.418,222599998.0
2006-10-20 10:05:00,149.419,149.428,149.403,149.414,431900001.0
2006-10-20 10:10:00,149.42,149.443,149.399,149.439,484999998.0
2006-10-20 10:15:00,149.436,149.44,149.388,149.405,579899996.0
2006-10-20 10:20:00,149.403,149.43,149.403,149.423,376099999.0
2006-10-20 10:25:00,149.422,149.433,149.387,149.412,497399998.0
2006-10-20 10:30:00,149.419,149.419,149.382,149.393,606199999.0
2006-10-20 10:35:00,149.397,149.4,149.356,149.375,540699998.0
2006-10-20 10:40:00,149.371,149.371,149.337,149.34,545100002.0
2006-10-20 10:45:00,149.343,149.343,149.291,149.301,307299999.0
2006-10-20 10:50:00,149.303,149.326,149.268,149.275,577900001.0
2006-10-20 10:55:00,149.283,149.324,149.283,149.322,289000000.0
2006-10-20 11:00:00,149.341,149.342,149.255,149.262,571499999.0
2006-10-20 11:05:00,149.272,149.346,149.259,149.305,413799999.0
2006-10-20 11:10:00,149.29,149.315,149.267,149.278,469600003.0
2006-10-20 11:15:00,149.275,149.287,149.262,149.262,402000000.0
2006-10-20 11:20:00,149.253,149.268,149.237,149.237,434999999.0
2006-10-20 11:25:00,149.241,149.265,149.22,149.255,569800000.0
2006-10-20 11:30:00,149.256,149.281,149.252,149.277,530600004.0
2006-10-20 11:35:00,149.272,149.281,149.219,149.235,581900002.0
2006-10-20 11:40:00,149.223,149.24,149.206,149.21,613700001.0
2006-10-20 11:45:00,149.218,149.237,149.205,149.237,455500005.0
2006-10-20 11:50:00,149.214,149.216,149.139,149.178,470699997.0
2006-10-20 11:55:00,149.183,149.216,149.166,149.174,497500000.0
2006-10-20 12:00:00,149.166,149.193,149.133,149.137,438399997.0
2006-10-20 12:05:00,149.139,149.148,149.068,149.068,458200001.0
2006-10-20 12:10:00,149.078,149.098,149.061,149.091,378200001.0
2006-10-20 12:15:00,149.085,149.126,149.085,149.115,441699994.0
2006-10-20 12:20:00,149.12,149.12,149.099,149.11,364699995.0
2006-10-20 12:25:00,149.11,149.128,149.103,149.116,434999999.0
2006-10-20 12:30:00,149.115,149.137,149.113,149.132,597299990.0
2006-10-20 12:35:00,149.135,149.158,149.091,149.135,367299998.0
2006-10-20 12:40:00,149.137,149.137,149.099,149.11,342900001.0
2006-10-20 12:45:00,149.131,149.142,149.111,149.111,398100001.0
2006-10-20 12:50:00,149.112,149.137,149.102,149.112,421700000.0
2006-10-20 12:55:00,149.107,149.136,149.095,149.132,624600002.0
2006-10-20 13:00:00,149.13,149.15,149.121,149.128,266700000.0
2006-10-20 13:05:00,149.112,149.125,149.094,149.125,301100002.0
2006-10-20 13:10:00,149.124,149.127,149.107,149.118,392900001.0
2006-10-20 13:15:00,149.119,149.142,149.119,149.134,455600002.0
2006-10-20 13:20:00,149.132,149.174,149.117,149.152,609099997.0
2006-10-20 13:25:00,149.151,149.175,149.148,149.163,544499998.0
2006-10-20 13:30:00,149.164,149.181,149.154,149.165,508700000.0
2006-10-20 13:35:00,149.154,149.172,149.141,149.157,418499993.0
2006-10-20 13:40:00,149.157,149.202,149.157,149.17,442099999.0
2006-10-20 13:45:00,149.17,149.203,149.163,149.197,544299999.0
2006-10-20 13:50:00,149.196,149.269,149.196,149.224,353599999.0
2006-10-20 13:55:00,149.228,149.252,149.226,149.235,476899994.0
2006-10-20 14:00:00,149.239,149.293,149.231,149.293,650200008.0
2006-10-20 14:05:00,149.293,149.317,149.281,149.294,537599999.0
2006-10-20 14:10:00,149.3,149.303,149.26,149.264,398599999.0
2006-10-20 14:15:00,149.255,149.27,149.242,149.248,488999998.0
2006-10-20 14:20:00,149.252,149.272,149.24,149.256,401499999.0
2006-10-20 14:25:00,149.247,149.284,149.23,149.282,469699997.0
2006-10-20 14:30:00,149.279,149.298,149.256,149.298,447799997.0
2006-10-20 14:35:00,149.303,149.311,149.29,149.303,547399998.0
2006-10-20 14:40:00,149.297,149.349,149.286,149.347,523300002.0
2006-10-20 14:45:00,149.338,149.358,149.32,149.33,458699995.0
2006-10-20 14:50:00,149.321,149.321,149.297,149.306,357899999.0
2006-10-20 14:55:00,149.307,149.337,149.307,149.329,605399999.0
2006-10-20 15:00:00,149.34,149.365,149.315,149.32,510400006.0
2006-10-20 15:05:00,149.313,149.321,149.291,149.31,359499997.0
2006-10-20 15:10:00,149.3,149.309,149.267,149.28,557399998.0
2006-10-20 15:15:00,149.27,149.326,149.27,149.326,358000001.0
2006-10-20 15:20:00,149.321,149.341,149.296,149.332,392800000.0
2006-10-20 15:25:00,149.33,149.366,149.305,149.365,469899998.0
2006-10-20 15:30:00,149.359,149.384,149.335,149.342,423799999.0
2006-10-20 15:35:00,149.34,149.357,149.324,149.357,361499998.0
2006-10-20 15:40:00,149.355,149.378,149.35,149.365,472600001.0
2006-10-20 15:45:00,149.373,149.413,149.373,149.399,375399999.0
2006-10-20 15:50:00,149.398,149.41,149.384,149.4,569199999.0
2006-10-20 15:55:00,149.395,149.401,149.373,149.391,530199999.0
2006-10-20 16:00:00,149.373,149.509,149.373,149.505,433799997.0
2006-10-20 16:05:00,149.512,149.53,149.501,149.522,476699999.0
2006-10-20 16:10:00,149.522,149.574,149.493,149.558,388399999.0
2006-10-20 16:15:00,149.55,149.612,149.539,149.612,475699999.0
2006-10-20 16:20:00,149.631,149.65,149.597,149.644,414199999.0
2006-10-20 16:25:00,149.627,149.648,149.606,149.613,483699999.0
2006-10-20 16:30:00,149.617,149.647,149.604,149.635,428199999.0
2006-10-20 16:35:00,149.635,149.635,149.58,149.595,439500003.0
2006-10-20 16:40:00,149.59,149.609,149.579,149.598,561100001.0
2006-10-20 16:45:00,149.603,149.617,149.579,149.617,465700003.0
2006-10-20 16:50:00,149.62,149.658,149.6,149.658,484200000.0
2006-10-20 16:55:00,149.66,149.668,149.634,149.665,393900002.0
2006-10-20 17:00:00,149.66,149.687,149.646,149.683,462499996.0
2006-10-20 17:05:00,149.675,149.722,149.662,149.722,343500000.0
2006-10-20 17:10:00,149.713,149.723,149.7,149.707,346200002.0
2006-10-20 17:15:00,149.694,149.709,149.683,149.708,455800000.0
2006-10-20 17:20:00,149.709,149.709,149.68,149.685,268100000.0
2006-10-20 17:25:00,149.675,149.691,149.655,149.675,616399996.0
2006-10-20 17:30:00,149.684,149.727,149.684,149.712,487999997.0
2006-10-20 17:35:00,149.712,149.712,149.68,149.68,361300000.0
2006-10-20 17:40:00,149.676,149.698,149.674,149.698,475500002.0
2006-10-20 17:45:00,149.692,149.713,149.675,149.694,422600003.0
2006-10-20 17:50:00,149.694,149.724,149.678,149.724,570499995.0
2006-10-20 17:55:00,149.718,149.726,149.7,149.723,466700000.0
2006-10-20 18:00:00,149.725,149.732,149.672,149.685,6361100004.0
2006-10-20 18:05:00,149.688,149.688,149.66,149.67,7645199979.0
2006-10-20 18:10:00,149.675,149.689,149.665,149.675,4911499989.0
2006-10-20 18:15:00,149.676,149.684,149.641,149.655,4850999998.0
2006-10-20 18:20:00,149.64,149.656,149.635,149.645,6228899977.0
2006-10-20 18:25:00,149.65,149.657,149.637,149.647,4318799997.0
2006-10-20 18:30:00,149.649,149.652,149.618,149.635,5282700016.0
2006-10-20 18:35:00,149.642,149.642,149.608,149.613,3039699984.0
2006-10-20 18:40:00,149.608,149.653,149.608,149.645,2810599985.0
2006-10-20 18:45:00,149.64,149.667,149.635,149.653,2435300000.0
2006-10-20 18:50:00,149.647,149.647,149.605,149.633,3858799997.0
2006-10-20 18:55:00,149.632,149.691,149.624,149.68,3279200001.0
2006-10-20 19:00:00,149.675,149.72,149.671,149.719,2046299995.0
2006-10-20 19:05:00,149.725,149.747,149.71,149.719,4318400010.0
2006-10-20 19:10:00,149.722,149.735,149.705,149.73,1415300002.0
2006-10-20 19:15:00,149.722,149.736,149.716,149.73,2530699992.0
2006-10-20 19:20:00,149.735,149.735,149.712,149.725,2802699995.0
2006-10-20 19:25:00,149.721,149.736,149.702,149.715,3384099994.0
2006-10-20 19:30:00,149.716,149.738,149.713,149.713,3578599996.0
2006-10-20 19:35:00,149.703,149.71,149.667,149.682,2522600003.0
2006-10-20 19:40:00,149.69,149.716,149.677,149.707,2394200002.0
2006-10-20 19:45:00,149.71,149.715,149.683,149.695,1697200008.0
2006-10-20 19:50:00,149.693,149.715,149.692,149.698,2245999993.0
2006-10-20 19:55:00,149.695,149.722,149.68,149.701,2624199995.0
2006-10-20 20:00:00,149.709,149.736,149.709,149.73,1596100000.0
2006-10-20 20:05:00,149.73,149.779,149.713,149.758,2165199998.0
2006-10-20 20:10:00,149.751,149.817,149.751,149.797,2551700001.0
2006-10-20 20:15:00,149.806,149.829,149.78,149.785,2317099992.0
2006-10-20 20:20:00,149.786,149.798,149.771,149.78,2097499996.0
2006-10-20 20:25:00,149.777,149.784,149.75,149.76,3970899998.0
2006-10-20 20:30:00,149.759,149.77,149.745,149.752,5067699982.0
2006-10-20 20:35:00,149.755,149.755,149.7,149.71,3254900012.0
2006-10-20 20:40:00,149.707,149.737,149.703,149.715,2766699994.0
2006-10-20 20:45:00,149.728,149.747,149.706,149.735,2865700001.0
2006-10-20 20:50:00,149.73,149.736,149.711,149.725,2775499990.0
2006-10-20 20:55:00,149.725,149.734,149.702,149.711,4667599990.0
2006-10-20 21:00:00,149.71,149.744,149.7,149.728,3693999982.0
2006-10-20 21:05:00,149.733,149.753,149.714,149.743,2355999986.0
2006-10-20 21:10:00,149.747,149.798,149.743,149.787,2567799987.0
2006-10-20 21:15:00,149.783,149.797,149.764,149.779,3328699999.0
2006-10-20 21:20:00,149.777,149.788,149.756,149.771,4059399974.0
2006-10-20 21:25:00,149.772,149.774,149.752,149.758,1288499997.0
2006-10-20 21:30:00,149.752,149.767,149.727,149.741,1236299994.0
2006-10-20 21:35:00,149.739,149.751,149.73,149.741,963300001.0
2006-10-20 21:40:00,149.739,149.744,149.721,149.735,1744099993.0
2006-10-20 21:45:00,149.738,149.745,149.714,149.738,1513300004.0
2006-10-20 21:50:00,149.743,149.743,149.716,149.728,609299995.0
2006-10-20 21:55:00,149.735,149.739,149.726,149.739,439899994.0
2006-10-20 22:00:00,149.735,149.748,149.712,149.714,1450099989.0
2006-10-20 22:05:00,149.709,149.725,149.695,149.715,562300003.0
2006-10-20 22:10:00,149.717,149.717,149.689,149.708,742699999.0
2006-10-20 22:15:00,149.708,149.721,149.695,149.71,569600001.0
2006-10-20 22:20:00,149.712,149.719,149.67,149.67,586600004.0
2006-10-20 22:25:00,149.706,149.711,149.645,149.657,1615799994.0
2006-10-20 22:30:00,149.659,149.67,149.642,149.667,925300004.0
2006-10-20 22:35:00,149.663,149.693,149.655,149.677,1199900001.0
2006-10-20 22:40:00,149.684,149.701,149.671,149.69,1059499999.0
2006-10-20 22:45:00,149.69,149.702,149.657,149.663,1182999997.0
2006-10-20 22:50:00,149.663,149.689,149.648,149.687,805299999.0
2006-10-20 22:55:00,149.685,149.778,149.662,149.729,845599995.0
2006-10-22 23:00:00,149.786,149.844,149.786,149.827,580700002.0
2006-10-22 23:05:00,149.821,149.867,149.763,149.845,374500000.0
2006-10-22 23:10:00,149.818,149.851,149.706,149.786,410400003.0
2006-10-22 23:15:00,149.792,149.801,149.754,149.791,326299998.0
2006-10-22 23:20:00,149.8,149.814,149.726,149.727,513499999.0
2006-10-22 23:25:00,149.729,149.783,149.729,149.772,512199993.0
2006-10-22 23:30:00,149.777,149.795,149.747,149.781,334900000.0
2006-10-22 23:35:00,149.785,149.802,149.742,149.779,401099998.0
2006-10-22 23:40:00,149.775,149.775,149.734,149.769,427300001.0
2006-10-22 23:45:00,149.74,149.756,149.734,149.742,389700002.0
2006-10-22 23:50:00,149.748,149.765,149.737,149.753,381000001.0
2006-10-22 23:55:00,149.765,149.776,149.745,149.765,444899996.0
2006-10-23 00:00:00,149.754,149.771,149.738,149.749,485600002.0
2006-10-23 00:05:00,149.752,149.759,149.729,149.752,437199999.0
2006-10-23 00:10:00,149.75,149.758,149.738,149.743,201399996.0
2006-10-23 00:15:00,149.746,149.754,149.672,149.672,425799997.0
2006-10-23 00:20:00,149.67,149.677,149.628,149.635,394599997.0
2006-10-23 00:25:00,149.642,149.666,149.603,149.609,297500001.0
2006-10-23 00:30:00,149.607,149.63,149.593,149.602,528799993.0
2006-10-23 00:35:00,149.6,149.645,149.597,149.635,421699999.0
2006-10-23 00:40:00,149.634,149.646,149.614,149.645,434100002.0
2006-10-23 00:45:00,149.65,149.655,149.621,149.622,420499993.0
2006-10-23 00:50:00,149.615,149.632,149.615,149.623,429599998.0
2006-10-23 00:55:00,149.605,149.64,149.605,149.617,501000003.0
2006-10-23 01:00:00,149.613,149.616,149.51,149.532,486399995.0
2006-10-23 01:05:00,149.532,149.566,149.525,149.556,443500000.0
2006-10-23 01:10:00,149.567,149.567,149.53,149.544,608999995.0
2006-10-23 01:15:00,149.552,149.552,149.513,149.525,515400000.0
2006-10-23 01:20:00,149.534,149.609,149.534,149.587,347599999.0
2006-10-23 01:25:00,149.596,149.625,149.565,149.612,394700000.0
2006-10-23 01:30:00,149.61,149.649,149.598,149.628,482400002.0
2006-10-23 01:35:00,149.636,149.636,149.603,149.616,376600001.0
2006-10-23 01:40:00,149.625,149.652,149.616,149.648,432499997.0
2006-10-23 01:45:00,149.661,149.677,149.643,149.677,441800001.0
2006-10-23 01:50:00,149.671,149.682,149.646,149.649,395300000.0
2006-10-23 01:55:00,149.661,149.661,149.624,149.64,436599998.0
2006-10-23 02:00:00,149.647,149.653,149.624,149.638,393200003.0
2006-10-23 02:05:00,149.633,149.669,149.63,149.662,436799997.0
2006-10-23 02:10:00,149.665,149.68,149.651,149.652,620200000.0
2006-10-23 02:15:00,149.662,149.678,149.653,149.678,439899999.0
2006-10-23 02:20:00,149.685,149.689,149.671,149.682,332099996.0
2006-10-23 02:25:00,149.67,149.682,149.652,149.675,352899999.0
2006-10-23 02:30:00,149.672,149.675,149.658,149.667,372800002.0
2006-10-23 02:35:00,149.668,149.683,149.662,149.675,463000000.0
2006-10-23 02:40:00,149.672,149.68,149.66,149.669,370100002.0
2006-10-23 02:45:00,149.667,149.708,149.654,149.707,442299999.0
2006-10-23 02:50:00,149.688,149.705,149.682,149.703,262700001.0
2006-10-23 02:55:00,149.705,149.718,149.686,149.701,560799996.0
2006-10-23 03:00:00,149.713,149.723,149.686,149.693,363600000.0
2006-10-23 03:05:00,149.697,149.702,149.684,149.694,619000001.0
2006-10-23 03:10:00,149.693,149.709,149.689,149.708,302000000.0
2006-10-23 03:15:00,149.7,149.725,149.7,149.716,429499999.0
2006-10-23 03:20:00,149.715,149.719,149.695,149.695,417699999.0
2006-10-23 03:25:00,149.692,149.707,149.683,149.69,331399999.0
2006-10-23 03:30:00,149.684,149.72,149.684,149.712,395100000.0
2006-10-23 03:35:00,149.713,149.761,149.702,149.745,442599998.0
2006-10-23 03:40:00,149.75,149.771,149.744,149.75,459999998.0
2006-10-23 03:45:00,149.76,149.785,149.76,149.78,420100004.0
2006-10-23 03:50:00,149.78,149.791,149.77,149.784,214800000.0
2006-10-23 03:55:00,149.784,149.801,149.756,149.767,461899999.0
2006-10-23 04:00:00,149.767,149.769,149.745,149.745,290100003.0
2006-10-23 04:05:00,149.743,149.789,149.742,149.77,531700000.0
2006-10-23 04:10:00,149.77,149.797,149.765,149.795,306099999.0
2006-10-23 04:15:00,149.79,149.82,149.78,149.805,429499999.0
2006-10-23 04:20:00,149.808,149.821,149.797,149.805,345900001.0
2006-10-23 04:25:00,149.798,149.798,149.746,149.774,736700000.0
2006-10-23 04:30:00,149.78,149.78,149.757,149.772,495499998.0
2006-10-23 04:35:00,149.77,149.835,149.768,149.825,329200000.0
2006-10-23 04:40:00,149.84,149.901,149.827,149.872,416399997.0
2006-10-23 04:45:00,149.857,149.866,149.835,149.851,449600002.0
2006-10-23 04:50:00,149.838,149.845,149.812,149.819,511599999.0
2006-10-23 04:55:00,149.821,149.854,149.821,149.838,581600002.0
2006-10-23 05:00:00,149.845,149.865,149.843,149.86,381200000.0
2006-10-23 05:05:00,149.855,149.868,149.841,149.868,325100003.0
2006-10-23 05:10:00,149.863,149.888,149.852,149.88,419300001.0
2006-10-23 05:15:00,149.881,149.886,149.854,149.875,661900002.0
2006-10-23 05:20:00,149.877,149.879,149.856,149.86,413800004.0
2006-10-23 05:25:00,149.853,149.875,149.853,149.875,349700002.0
2006-10-23 05:30:00,149.862,149.87,149.836,149.858,370099997.0
2006-10-23 05:35:00,149.833,149.833,149.774,149.79,402599997.0
2006-10-23 05:40:00,149.79,149.793,149.758,149.786,438299998.0
2006-10-23 05:45:00,149.786,149.802,149.776,149.784,374300000.0
2006-10-23 05:50:00,149.787,149.809,149.787,149.796,423799997.0
2006-10-23 05:55:00,149.802,149.808,149.76,149.776,700200009.0
2006-10-23 06:00:00,149.77,149.784,149.761,149.774,329699999.0
2006-10-23 06:05:00,149.777,149.785,149.75,149.761,447199999.0
2006-10-23 06:10:00,149.763,149.792,149.76,149.787,455700003.0
2006-10-23 06:15:00,149.79,149.803,149.768,149.789,357000004.0
2006-10-23 06:20:00,149.789,149.816,149.788,149.805,349600001.0
2006-10-23 06:25:00,149.817,149.821,149.801,149.81,287899998.0
2006-10-23 06:30:00,149.816,149.816,149.787,149.792,483800001.0
2006-10-23 06:35:00,149.795,149.795,149.776,149.79,195900000.0
2006-10-23 06:40:00,149.787,149.82,149.787,149.802,457299998.0
2006-10-23 06:45:00,149.811,149.814,149.773,149.782,399900003.0
2006-10-23 06:50:00,149.785,149.797,149.765,149.771,418399999.0
2006-10-23 06:55:00,149.772,149.798,149.765,149.798,492300004.0
2006-10-23 07:00:00,149.808,149.825,149.778,149.825,539700001.0
2006-10-23 07:05:00,149.814,149.842,149.807,149.833,514499997.0
2006-10-23 07:10:00,149.832,149.845,149.821,149.835,415200001.0
2006-10-23 07:15:00,149.825,149.837,149.751,149.787,367200001.0
2006-10-23 07:20:00,149.813,149.827,149.808,149.817,241700000.0
2006-10-23 07:25:00,149.814,149.875,149.814,149.87,313700002.0
2006-10-23 07:30:00,149.869,149.877,149.85,149.873,366799999.0
2006-10-23 07:35:00,149.877,149.899,149.865,149.878,420100005.0
2006-10-23 07:40:00,149.875,149.89,149.867,149.882,350999998.0
2006-10-23 07:45:00,149.874,149.88,149.808,149.811,490700006.0
2006-10-23 07:50:00,149.817,149.836,149.81,149.822,314299997.0
2006-10-23 07:55:00,149.82,149.828,149.791,149.799,431299998.0
2006-10-23 08:00:00,149.788,149.807,149.775,149.806,363999997.0
2006-10-23 08:05:00,149.807,149.838,149.802,149.823,404600000.0
2006-10-23 08:10:00,149.827,149.831,149.811,149.822,408099999.0
2006-10-23 08:15:00,149.822,149.825,149.75,149.75,361299999.0
2006-10-23 08:20:00,149.738,149.743,149.71,149.741,537299996.0
2006-10-23 08:25:00,149.736,149.754,149.732,149.746,450800001.0
2006-10-23 08:30:00,149.747,149.747,149.641,149.655,596700000.0
2006-10-23 08:35:00,149.643,149.646,149.617,149.619,548099996.0
2006-10-23 08:40:00,149.623,149.628,149.595,149.605,597099995.0
2006-10-23 08:45:00,149.61,149.64,149.605,149.63,387900003.0
2006-10-23 08:50:00,149.63,149.63,149.584,149.606,499799993.0
2006-10-23 08:55:00,149.617,149.637,149.59,149.627,494899996.0
2006-10-23 09:00:00,149.618,149.634,149.59,149.601,475900001.0
2006-10-23 09:05:00,149.603,149.61,149.589,149.598,409400000.0
2006-10-23 09:10:00,149.592,149.621,149.591,149.619,532500001.0
2006-10-23 09:15:00,149.621,149.624,149.601,149.606,419499995.0
2006-10-23 09:20:00,149.593,149.644,149.591,149.632,328199999.0
2006-10-23 09:25:00,149.624,149.668,149.624,149.668,303500002.0
2006-10-23 09:30:00,149.678,149.678,149.647,149.649,523500002.0
2006-10-23 09:35:00,149.644,149.675,149.643,149.675,315800000.0
2006-10-23 09:40:00,149.68,149.713,149.677,149.695,420999998.0
2006-10-23 09:45:00,149.699,149.734,149.695,149.721,438299995.0
2006-10-23 09:50:00,149.718,149.745,149.683,149.745,456600000.0
2006-10-23 09:55:00,149.741,149.775,149.74,149.768,450200000.0
2006-10-23 10:00:00,149.749,149.766,149.731,149.762,590400008.0
2006-10-23 10:05:00,149.761,149.779,149.76,149.761,523800003.0
2006-10-23 10:10:00,149.77,149.798,149.766,149.779,505299996.0
2006-10-23 10:15:00,149.78,149.793,149.752,149.766,499000005.0
2006-10-23 10:20:00,149.759,149.773,149.734,149.741,463500001.0
2006-10-23 10:25:00,149.746,149.781,149.727,149.777,533099997.0
2006-10-23 10:30:00,149.77,149.803,149.756,149.803,354800000.0
2006-10-23 10:35:00,149.803,149.815,149.783,149.815,398499998.0
2006-10-23 10:40:00,149.817,149.841,149.794,149.795,490799994.0
2006-10-23 10:45:00,149.801,149.807,149.735,149.741,554300000.0
2006-10-23 10:50:00,149.746,149.75,149.686,149.717,561799995.0
2006-10-23 10:55:00,149.709,149.731,149.692,149.731,482400003.0
2006-10-23 11:00:00,149.74,149.74,149.716,149.716,381400000.0
2006-10-23 11:05:00,149.729,149.744,149.69,149.69,508799989.0
2006-10-23 11:10:00,149.679,149.712,149.662,149.697,458200004.0
2006-10-23 11:15:00,149.697,149.708,149.65,149.686,532499997.0
2006-10-23 11:20:00,149.684,149.701,149.662,149.665,448700002.0
2006-10-23 11:25:00,149.668,149.69,149.659,149.68,601600004.0
2006-10-23 11:30:00,149.687,149.739,149.675,149.727,414800002.0
2006-10-23 11:35:00,149.725,149.764,149.725,149.761,531900002.0
2006-10-23 11:40:00,149.753,149.768,149.725,149.732,481000003.0
2006-10-23 11:45:00,149.728,149.765,149.71,149.757,370599999.0
2006-10-23 11:50:00,149.75,149.771,149.721,149.723,456399995.0
2006-10-23 11:55:00,149.73,149.731,149.688,149.688,600699995.0
2006-10-23 12:00:00,149.678,149.709,149.66,149.695,502199999.0
2006-10-23 12:05:00,149.685,149.685,149.619,149.643,508299999.0
2006-10-23 12:10:00,149.657,149.709,149.611,149.69,553600002.0
2006-10-23 12:15:00,149.684,149.711,149.625,149.66,463100000.0
2006-10-23 12:20:00,149.663,149.675,149.611,149.642,375400001.0
2006-10-23 12:25:00,149.642,149.713,149.63,149.697,420800004.0
2006-10-23 12:30:00,149.696,149.718,149.675,149.682,476700001.0
2006-10-23 12:35:00,149.682,149.689,149.639,149.64,354399998.0
2006-10-23 12:40:00,149.638,149.645,149.617,149.625,371800002.0
2006-10-23 12:45:00,149.634,149.642,149.6,149.605,515800001.0
2006-10-23 12:50:00,149.608,149.632,149.595,149.626,499099997.0
2006-10-23 12:55:00,149.626,149.626,149.6,149.618,590099998.0
2006-10-23 13:00:00,149.631,149.635,149.591,149.609,560000003.0
2006-10-23 13:05:00,149.6,149.647,149.599,149.647,419699999.0
2006-10-23 13:10:00,149.636,149.64,149.61,149.627,401200001.0
2006-10-23 13:15:00,149.628,149.65,149.616,149.647,331599998.0
2006-10-23 13:20:00,149.654,149.654,149.621,149.635,372400002.0
2006-10-23 13:25:00,149.63,149.641,149.609,149.632,472600000.0
2006-10-23 13:30:00,149.634,149.647,149.606,149.615,432500003.0
2006-10-23 13:35:00,149.604,149.627,149.597,149.613,396999998.0
2006-10-23 13:40:00,149.602,149.645,149.602,149.623,383899996.0
2006-10-23 13:45:00,149.617,149.708,149.609,149.697,363399997.0
2006-10-23 13:50:00,149.692,149.706,149.653,149.694,322699994.0
2006-10-23 13:55:00,149.685,149.709,149.685,149.689,451100000.0
2006-10-23 14:00:00,149.696,149.73,149.687,149.73,536700003.0
2006-10-23 14:05:00,149.73,149.742,149.713,149.715,433200003.0
2006-10-23 14:10:00,149.714,149.714,149.683,149.688,372100000.0
2006-10-23 14:15:00,149.694,149.712,149.682,149.706,389100004.0
2006-10-23 14:20:00,149.705,149.705,149.661,149.69,515600001.0
2006-10-23 14:25:00,149.685,149.7,149.672,149.691,449199998.0
2006-10-23 14:30:00,149.683,149.699,149.67,149.69,362299999.0
2006-10-23 14:35:00,149.689,149.723,149.675,149.713,545299995.0
2006-10-23 14:40:00,149.716,149.716,149.686,149.705,590799999.0
2006-10-23 14:45:00,149.701,149.706,149.607,149.607,536899993.0
2006-10-23 14:50:00,149.621,149.69,149.621,149.69,558499995.0
2006-10-23 14:55:00,149.687,149.715,149.677,149.705,413100000.0
2006-10-23 15:00:00,149.717,149.728,149.7,149.717,351799996.0
2006-10-23 15:05:00,149.717,149.745,149.717,149.72,443099999.0
2006-10-23 15:10:00,149.713,149.729,149.707,149.714,569600000.0
2006-10-23 15:15:00,149.693,149.722,149.693,149.715,383599997.0
2006-10-23 15:20:00,149.71,149.719,149.652,149.675,407600000.0
2006-10-23 15:25:00,149.668,149.677,149.636,149.655,759099999.0
2006-10-23 15:30:00,149.653,149.686,149.649,149.678,592900000.0
2006-10-23 15:35:00,149.688,149.694,149.66,149.694,475000000.0
2006-10-23 15:40:00,149.701,149.721,149.679,149.681,287000001.0
2006-10-23 15:45:00,149.685,149.701,149.648,149.659,219600000.0
2006-10-23 15:50:00,149.676,149.705,149.665,149.67,441200000.0
2006-10-23 15:55:00,149.663,149.702,149.66,149.679,522700004.0
2006-10-23 16:00:00,149.685,149.71,149.668,149.699,412000001.0
2006-10-23 16:05:00,149.702,149.742,149.697,149.742,457099997.0
2006-10-23 16:10:00,149.742,149.755,149.692,149.702,433299998.0
2006-10-23 16:15:00,149.695,149.717,149.682,149.717,399400001.0
2006-10-23 16:20:00,149.727,149.731,149.694,149.696,488100000.0
2006-10-23 16:25:00,149.702,149.704,149.673,149.679,413999997.0
2006-10-23 16:30:00,149.683,149.72,149.677,149.707,548099998.0
2006-10-23 16:35:00,149.708,149.723,149.699,149.715,549900001.0
2006-10-23 16:40:00,149.708,149.708,149.626,149.64,577999996.0
2006-10-23 16:45:00,149.632,149.649,149.616,149.63,375599999.0
2006-10-23 16:50:00,149.637,149.686,149.632,149.678,536100003.0
2006-10-23 16:55:00,149.682,149.726,149.669,149.718,445199999.0
2006-10-23 17:00:00,149.725,149.74,149.686,149.699,537499999.0
2006-10-23 17:05:00,149.692,149.694,149.624,149.669,434699998.0
2006-10-23 17:10:00,149.662,149.688,149.658,149.669,515999992.0
2006-10-23 17:15:00,149.653,149.68,149.644,149.651,509200002.0
2006-10-23 17:20:00,149.648,149.663,149.636,149.638,352900004.0
2006-10-23 17:25:00,149.655,149.67,149.638,149.647,255800001.0
2006-10-23 17:30:00,149.648,149.684,149.639,149.673,439000001.0
2006-10-23 17:35:00,149.675,149.686,149.665,149.68,404900000.0
2006-10-23 17:40:00,149.673,149.675,149.648,149.664,352800000.0
2006-10-23 17:45:00,149.668,149.679,149.634,149.659,405599996.0
2006-10-23 17:50:00,149.656,149.659,149.636,149.65,593899998.0
2006-10-23 17:55:00,149.649,149.67,149.647,149.66,404199997.0
2006-10-23 18:00:00,149.661,149.685,149.656,149.68,5588699990.0
2006-10-23 18:05:00,149.679,149.703,149.662,149.69,7353299985.0
2006-10-23 18:10:00,149.696,149.712,149.682,149.712,5455999988.0
2006-10-23 18:15:00,149.716,149.724,149.689,149.697,4805699993.0
2006-10-23 18:20:00,149.702,149.734,149.7,149.719,6230799982.0
2006-10-23 18:25:00,149.719,149.733,149.705,149.708,4328499971.0
2006-10-23 18:30:00,149.703,149.716,149.662,149.663,5507899988.0
2006-10-23 18:35:00,149.667,149.697,149.659,149.668,3099700004.0
2006-10-23 18:40:00,149.666,149.707,149.635,149.651,2919200013.0
2006-10-23 18:45:00,149.65,149.669,149.639,149.653,2060799995.0
2006-10-23 18:50:00,149.65,149.661,149.63,149.638,3932099981.0
2006-10-23 18:55:00,149.635,149.669,149.614,149.669,3455000017.0
2006-10-23 19:00:00,149.658,149.707,149.585,149.628,2052499993.0
2006-10-23 19:05:00,149.64,149.682,149.64,149.676,3806199996.0
2006-10-23 19:10:00,149.683,149.683,149.628,149.643,1289000000.0
2006-10-23 19:15:00,149.635,149.648,149.598,149.608,2540899987.0
2006-10-23 19:20:00,149.61,149.643,149.608,149.63,2996799999.0
2006-10-23 19:25:00,149.627,149.641,149.607,149.617,3224499993.0
2006-10-23 19:30:00,149.62,149.636,149.602,149.623,3344099993.0
2006-10-23 19:35:00,149.62,149.633,149.6,149.605,2477099989.0
2006-10-23 19:40:00,149.605,149.646,149.588,149.639,2083099991.0
2006-10-23 19:45:00,149.64,149.663,149.617,149.653,1551399993.0
2006-10-23 19:50:00,149.648,149.661,149.636,149.64,1984100002.0
2006-10-23 19:55:00,149.635,149.639,149.607,149.618,2290299996.0
2006-10-23 20:00:00,149.625,149.635,149.604,149.623,1338299994.0
2006-10-23 20:05:00,149.617,149.636,149.578,149.632,2781199988.0
2006-10-23 20:10:00,149.628,149.636,149.574,149.625,2672099992.0
2006-10-23 20:15:00,149.628,149.658,149.573,149.652,1770499994.0
2006-10-23 20:20:00,149.659,149.669,149.634,149.66,1727999999.0
2006-10-23 20:25:00,149.661,149.677,149.646,149.667,3414800004.0
2006-10-23 20:30:00,149.668,149.688,149.647,149.673,4662699993.0
2006-10-23 20:35:00,149.668,149.676,149.635,149.667,2788400008.0
2006-10-23 20:40:00,149.666,149.686,149.661,149.67,2967000004.0
2006-10-23 20:45:00,149.67,149.69,149.652,149.664,3750100006.0
2006-10-23 20:50:00,149.664,149.702,149.664,149.687,3043999989.0
2006-10-23 20:55:00,149.678,149.714,149.667,149.705,5290599993.0
2006-10-23 21:00:00,149.706,149.722,149.687,149.698,3984299994.0
2006-10-23 21:05:00,149.7,149.71,149.692,149.695,1899499992.0
2006-10-23 21:10:00,149.7,149.719,149.681,149.717,2475099991.0
2006-10-23 21:15:00,149.712,149.737,149.711,149.724,3023799991.0
2006-10-23 21:20:00,149.73,149.749,149.714,149.743,3813099990.0
2006-10-23 21:25:00,149.746,149.753,149.713,149.716,1598799999.0
2006-10-23 21:30:00,149.71,149.734,149.706,149.715,1388700000.0
2006-10-23 21:35:00,149.707,149.718,149.694,149.708,1113399996.0
2006-10-23 21:40:00,149.708,149.725,149.698,149.706,1360600008.0
2006-10-23 21:45:00,149.71,149.738,149.701,149.713,1478899994.0
2006-10-23 21:50:00,149.718,149.733,149.716,149.723,574700004.0
2006-10-23 21:55:00,149.725,149.727,149.71,149.72,354500000.0
2006-10-23 22:00:00,149.72,149.743,149.707,149.732,1485999999.0
2006-10-23 22:05:00,149.732,149.741,149.71,149.71,538299995.0
2006-10-23 22:10:00,149.712,149.73,149.707,149.715,458299999.0
2006-10-23 22:15:00,149.719,149.723,149.705,149.719,652800002.0
2006-10-23 22:20:00,149.719,149.725,149.71,149.717,861400002.0
2006-10-23 22:25:00,149.719,149.729,149.713,149.714,1241099996.0
2006-10-23 22:30:00,149.715,149.729,149.705,149.727,752300001.0
2006-10-23 22:35:00,149.724,149.727,149.708,149.715,1167199993.0
2006-10-23 22:40:00,149.715,149.731,149.71,149.721,1058999998.0
2006-10-23 22:45:00,149.721,149.738,149.707,149.738,891499997.0
2006-10-23 22:50:00,149.737,149.756,149.725,149.756,927300000.0
2006-10-23 22:55:00,149.755,149.766,149.738,149.753,601899996.0
2006-10-23 23:00:00,149.76,149.771,149.737,149.751,548800001.0
2006-10-23 23:05:00,149.746,149.764,149.737,149.747,450700003.0
2006-10-23 23:10:00,149.743,149.758,149.719,149.735,316899995.0
2006-10-23 23:15:00,149.742,149.744,149.687,149.711,256899999.0
2006-10-23 23:20:00,149.718,149.72,149.702,149.715,413699999.0
2006-10-23 23:25:00,149.71,149.712,149.698,149.712,449499995.0
2006-10-23 23:30:00,149.714,149.727,149.708,149.72,459099998.0
2006-10-23 23:35:00,149.723,149.749,149.709,149.746,411000001.0
2006-10-23 23:40:00,149.74,149.761,149.729,149.75,466000000.0
2006-10-23 23:45:00,149.735,149.757,149.735,149.749,332500001.0
2006-10-23 23:50:00,149.762,149.764,149.729,149.733,462600000.0
2006-10-23 23:55:00,149.723,149.749,149.714,149.735,599200000.0
2006-10-24 00:00:00,149.722,149.735,149.679,149.682,331700001.0
2006-10-24 00:05:00,149.682,149.699,149.673,149.684,457299998.0
2006-10-24 00:10:00,149.686,149.712,149.686,149.694,314700002.0
2006-10-24 00:15:00,149.691,149.706,149.672,149.703,474899996.0
2006-10-24 00:20:00,149.703,149.712,149.696,149.696,530199997.0
2006-10-24 00:25:00,149.705,149.721,149.693,149.72,438300001.0
2006-10-24 00:30:00,149.72,149.728,149.66,149.705,482700001.0
2006-10-24 00:35:00,149.706,149.72,149.695,149.72,536299998.0
2006-10-24 00:40:00,149.714,149.724,149.698,149.71,502600006.0
2006-10-24 00:45:00,149.715,149.718,149.695,149.701,430199999.0
2006-10-24 00:50:00,149.702,149.713,149.695,149.701,433400003.0
2006-10-24 00:55:00,149.695,149.718,149.677,149.683,435599998.0
2006-10-24 01:00:00,149.705,149.748,149.692,149.703,525100001.0
2006-10-24 01:05:00,149.724,149.731,149.707,149.727,441700002.0
2006-10-24 01:10:00,149.723,149.745,149.709,149.732,458099996.0
2006-10-24 01:15:00,149.745,149.755,149.726,149.727,573000003.0
2006-10-24 01:20:00,149.732,149.755,149.717,149.72,484700005.0
2006-10-24 01:25:00,149.733,149.789,149.733,149.778,517900002.0
2006-10-24 01:30:00,149.77,149.777,149.752,149.768,511399999.0
2006-10-24 01:35:00,149.78,149.78,149.751,149.765,548700000.0
2006-10-24 01:40:00,149.76,149.766,149.728,149.744,445100002.0
2006-10-24 01:45:00,149.747,149.765,149.724,149.76,408899997.0
2006-10-24 01:50:00,149.751,149.769,149.738,149.738,384200000.0
2006-10-24 01:55:00,149.757,149.757,149.716,149.73,492299997.0
2006-10-24 02:00:00,149.733,149.743,149.698,149.698,432599999.0
2006-10-24 02:05:00,149.685,149.718,149.658,149.695,379800002.0
2006-10-24 02:10:00,149.701,149.72,149.659,149.673,345599997.0
2006-10-24 02:15:00,149.667,149.67,149.636,149.651,368200001.0
2006-10-24 02:20:00,149.665,149.68,149.647,149.663,374899997.0
2006-10-24 02:25:00,149.653,149.667,149.649,149.652,342499998.0
2006-10-24 02:30:00,149.65,149.683,149.647,149.656,400200006.0
2006-10-24 02:35:00,149.662,149.689,149.662,149.687,366500004.0
2006-10-24 02:40:00,149.686,149.686,149.641,149.65,559000000.0
2006-10-24 02:45:00,149.652,149.677,149.631,149.668,506099998.0
2006-10-24 02:50:00,149.671,149.683,149.659,149.68,598000009.0
2006-10-24 02:55:00,149.683,149.708,149.67,149.693,557499997.0
2006-10-24 03:00:00,149.701,149.702,149.66,149.67,433399997.0
2006-10-24 03:05:00,149.673,149.681,149.654,149.655,476500001.0
2006-10-24 03:10:00,149.666,149.666,149.63,149.642,359200000.0
2006-10-24 03:15:00,149.652,149.652,149.619,149.619,332100003.0
2006-10-24 03:20:00,149.618,149.648,149.617,149.636,567700000.0
2006-10-24 03:25:00,149.642,149.658,149.637,149.658,513799992.0
2006-10-24 03:30:00,149.655,149.698,149.655,149.691,506500001.0
2006-10-24 03:35:00,149.69,149.717,149.684,149.705,452300000.0
2006-10-24 03:40:00,149.696,149.771,149.696,149.74,399500002.0
2006-10-24 03:45:00,149.743,149.75,149.719,149.728,311699999.0
2006-10-24 03:50:00,149.719,149.742,149.704,149.737,281300001.0
2006-10-24 03:55:00,149.744,149.76,149.73,149.75,351400000.0
2006-10-24 04:00:00,149.744,149.747,149.73,149.747,340500000.0
2006-10-24 04:05:00,149.747,149.766,149.733,149.75,389299998.0
2006-10-24 04:10:00,149.75,149.75,149.726,149.736,517200000.0
2006-10-24 04:15:00,149.736,149.761,149.729,149.73,394599995.0
2006-10-24 04:20:00,149.737,149.739,149.694,149.739,585200002.0
2006-10-24 04:25:00,149.741,149.772,149.729,149.762,404599995.0
2006-10-24 04:30:00,149.768,149.768,149.712,149.747,441900002.0
2006-10-24 04:35:00,149.749,149.766,149.745,149.755,263600002.0
2006-10-24 04:40:00,149.767,149.77,149.733,149.768,364999999.0
2006-10-24 04:45:00,149.757,149.757,149.723,149.755,352799994.0
2006-10-24 04:50:00,149.76,149.762,149.749,149.749,227599997.0
2006-10-24 04:55:00,149.747,149.762,149.739,149.74,384499996.0
2006-10-24 05:00:00,149.742,149.758,149.716,149.716,407799998.0
2006-10-24 05:05:00,149.755,149.758,149.739,149.755,367899999.0
2006-10-24 05:10:00,149.748,149.77,149.743,149.76,437600000.0
2006-10-24 05:15:00,149.765,149.773,149.76,149.76,272900002.0
2006-10-24 05:20:00,149.765,149.77,149.748,149.764,407299996.0
2006-10-24 05:25:00,149.764,149.778,149.754,149.778,375400001.0
2006-10-24 05:30:00,149.773,149.794,149.763,149.775,395499999.0
2006-10-24 05:35:00,149.777,149.781,149.763,149.77,381199996.0
2006-10-24 05:40:00,149.765,149.778,149.745,149.761,402300002.0
2006-10-24 05:45:00,149.762,149.767,149.747,149.755,308499998.0
2006-10-24 05:50:00,149.763,149.774,149.751,149.762,390499999.0
2006-10-24 05:55:00,149.763,149.772,149.742,149.757,421099998.0
2006-10-24 06:00:00,149.743,149.763,149.705,149.763,444699997.0
2006-10-24 06:05:00,149.767,149.767,149.723,149.738,491400002.0
2006-10-24 06:10:00,149.743,149.77,149.737,149.758,450700000.0
2006-10-24 06:15:00,149.769,149.774,149.749,149.755,318799997.0
2006-10-24 06:20:00,149.767,149.767,149.733,149.733,470499993.0
2006-10-24 06:25:00,149.738,149.752,149.731,149.737,215099999.0
2006-10-24 06:30:00,149.745,149.763,149.74,149.74,320000003.0
2006-10-24 06:35:00,149.746,149.761,149.736,149.736,255199998.0
2006-10-24 06:40:00,149.733,149.776,149.733,149.767,445100000.0
2006-10-24 06:45:00,149.763,149.777,149.749,149.777,290300000.0
2006-10-24 06:50:00,149.783,149.793,149.747,149.751,474399996.0
2006-10-24 06:55:00,149.775,149.78,149.726,149.77,510200001.0
2006-10-24 07:00:00,149.775,149.775,149.741,149.775,542699997.0
2006-10-24 07:05:00,149.767,149.783,149.712,149.77,410100001.0
2006-10-24 07:10:00,149.778,149.789,149.759,149.765,551600000.0
2006-10-24 07:15:00,149.759,149.772,149.753,149.772,364100003.0
2006-10-24 07:20:00,149.759,149.77,149.747,149.765,361600003.0
2006-10-24 07:25:00,149.762,149.771,149.754,149.762,481299995.0
2006-10-24 07:30:00,149.756,149.766,149.722,149.748,375600002.0
2006-10-24 07:35:00,149.77,149.776,149.746,149.762,488399998.0
2006-10-24 07:40:00,149.758,149.763,149.738,149.741,469800005.0
2006-10-24 07:45:00,149.735,149.752,149.729,149.731,307499998.0
2006-10-24 07:50:00,149.732,149.741,149.719,149.724,246800001.0
2006-10-24 07:55:00,149.724,149.755,149.708,149.71,371700002.0
2006-10-24 08:00:00,149.694,149.732,149.68,149.709,431200001.0
2006-10-24 08:05:00,149.707,149.733,149.703,149.717,252199998.0
2006-10-24 08:10:00,149.717,149.788,149.709,149.768,412100003.0
2006-10-24 08:15:00,149.764,149.795,149.762,149.766,333300000.0
2006-10-24 08:20:00,149.776,149.809,149.769,149.796,470100001.0
2006-10-24 08:25:00,149.797,149.819,149.778,149.808,480300000.0
2006-10-24 08:30:00,149.807,149.841,149.784,149.795,410599996.0
2006-10-24 08:35:00,149.781,149.798,149.758,149.798,530599995.0
2006-10-24 08:40:00,149.802,149.819,149.786,149.819,520699992.0
2006-10-24 08:45:00,149.827,149.861,149.812,149.859,458899997.0
2006-10-24 08:50:00,149.857,149.86,149.798,149.809,366500001.0
2006-10-24 08:55:00,149.813,149.838,149.799,149.799,445400003.0
2006-10-24 09:00:00,149.791,149.811,149.732,149.739,431200000.0
2006-10-24 09:05:00,149.742,149.763,149.73,149.755,494300003.0
2006-10-24 09:10:00,149.742,149.81,149.742,149.802,515500000.0
2006-10-24 09:15:00,149.807,149.816,149.761,149.773,449099996.0
2006-10-24 09:20:00,149.762,149.773,149.744,149.746,407099997.0
2006-10-24 09:25:00,149.745,149.752,149.721,149.732,394399999.0
2006-10-24 09:30:00,149.727,149.791,149.712,149.752,376699999.0
2006-10-24 09:35:00,149.747,149.775,149.734,149.739,395099998.0
2006-10-24 09:40:00,149.743,149.757,149.727,149.734,497000001.0
2006-10-24 09:45:00,149.734,149.756,149.732,149.735,416099999.0
2006-10-24 09:50:00,149.738,149.753,149.73,149.753,438700003.0
2006-10-24 09:55:00,149.748,149.763,149.737,149.76,483800003.0
2006-10-24 10:00:00,149.77,149.833,149.77,149.822,533899998.0
2006-10-24 10:05:00,149.824,149.846,149.808,149.842,566699998.0
2006-10-24 10:10:00,149.84,149.846,149.817,149.824,507900003.0
2006-10-24 10:15:00,149.817,149.829,149.789,149.802,388199999.0
2006-10-24 10:20:00,149.8,149.811,149.793,149.795,430400003.0
2006-10-24 10:25:00,149.799,149.831,149.792,149.813,490899999.0
2006-10-24 10:30:00,149.813,149.813,149.781,149.8,284299997.0
2006-10-24 10:35:00,149.799,149.848,149.784,149.845,453999998.0
2006-10-24 10:40:00,149.843,149.87,149.816,149.865,630999995.0
2006-10-24 10:45:00,149.866,149.918,149.849,149.912,478000000.0
2006-10-24 10:50:00,149.905,149.956,149.905,149.934,563199998.0
2006-10-24 10:55:00,149.938,149.943,149.891,149.891,373399996.0
2006-10-24 11:00:00,149.904,149.933,149.866,149.874,499600000.0
2006-10-24 11:05:00,149.882,149.882,149.852,149.86,389100000.0
2006-10-24 11:10:00,149.86,149.896,149.857,149.896,454699996.0
2006-10-24 11:15:00,149.885,149.908,149.882,149.889,429399997.0
2006-10-24 11:20:00,149.876,149.908,149.876,149.881,605600001.0
2006-10-24 11:25:00,149.874,149.883,149.812,149.816,568699999.0
2006-10-24 11:30:00,149.819,149.833,149.81,149.827,483299996.0
2006-10-24 11:35:00,149.828,149.84,149.82,149.835,476599999.0
2006-10-24 11:40:00,149.83,149.845,149.822,149.835,425600003.0
2006-10-24 11:45:00,149.838,149.855,149.819,149.855,508499999.0
2006-10-24 11:50:00,149.844,149.865,149.819,149.847,522399999.0
2006-10-24 11:55:00,149.853,149.86,149.838,149.86,529400000.0
2006-10-24 12:00:00,149.868,149.923,149.861,149.923,525799996.0
2006-10-24 12:05:00,149.922,149.93,149.876,149.883,358700002.0
2006-10-24 12:10:00,149.885,149.9,149.876,149.888,405100002.0
2006-10-24 12:15:00,149.883,149.942,149.883,149.942,403399999.0
2006-10-24 12:20:00,149.938,149.943,149.923,149.935,395600001.0
2006-10-24 12:25:00,149.941,149.947,149.923,149.926,332999995.0
2006-10-24 12:30:00,149.928,149.944,149.9,149.905,579899996.0
2006-10-24 12:35:00,149.903,149.927,149.898,149.91,309100001.0
2006-10-24 12:40:00,149.905,149.915,149.885,149.885,524400001.0
2006-10-24 12:45:00,149.895,149.895,149.866,149.873,462599999.0
2006-10-24 12:50:00,149.885,149.912,149.881,149.907,520999999.0
2006-10-24 12:55:00,149.905,149.927,149.903,149.917,639199998.0
2006-10-24 13:00:00,149.915,149.915,149.88,149.888,457199996.0
2006-10-24 13:05:00,149.879,149.922,149.879,149.917,351600001.0
2006-10-24 13:10:00,149.909,149.921,149.902,149.913,383800003.0
2006-10-24 13:15:00,149.913,149.935,149.913,149.927,450799999.0
2006-10-24 13:20:00,149.938,149.938,149.91,149.925,320199994.0
2006-10-24 13:25:00,149.917,149.955,149.906,149.933,415699995.0
2006-10-24 13:30:00,149.935,149.939,149.89,149.91,514299998.0
2006-10-24 13:35:00,149.885,149.915,149.883,149.89,379099999.0
2006-10-24 13:40:00,149.886,149.922,149.886,149.918,394899997.0
2006-10-24 13:45:00,149.91,149.917,149.894,149.899,435699997.0
2006-10-24 13:50:00,149.9,149.913,149.881,149.904,364200000.0
2006-10-24 13:55:00,149.905,149.953,149.905,149.939,275900000.0
2006-10-24 14:00:00,149.945,149.97,149.943,149.963,602099995.0
2006-10-24 14:05:00,149.962,149.971,149.945,149.957,476799992.0
2006-10-24 14:10:00,149.955,149.971,149.946,149.96,462900000.0
2006-10-24 14:15:00,149.963,149.981,149.941,149.941,481499995.0
2006-10-24 14:20:00,149.94,149.958,149.927,149.939,383300001.0
2006-10-24 14:25:00,149.938,149.951,149.922,149.942,330300000.0
2006-10-24 14:30:00,149.931,149.939,149.915,149.921,351099999.0
2006-10-24 14:35:00,149.916,149.938,149.905,149.938,435700002.0
2006-10-24 14:40:00,149.94,149.945,149.905,149.918,649899992.0
2006-10-24 14:45:00,149.908,149.914,149.883,149.9,430099995.0
2006-10-24 14:50:00,149.906,149.922,149.899,149.908,330400002.0
2006-10-24 14:55:00,149.91,149.937,149.91,149.919,617299996.0
2006-10-24 15:00:00,149.929,149.936,149.907,149.917,512099998.0
2006-10-24 15:05:00,149.913,149.939,149.904,149.92,349600000.0
2006-10-24 15:10:00,149.91,149.922,149.898,149.922,594799999.0
2006-10-24 15:15:00,149.91,149.927,149.904,149.921,314999996.0
2006-10-24 15:20:00,149.92,149.921,149.885,149.896,457299992.0
2006-10-24 15:25:00,149.9,149.9,149.849,149.874,447900000.0
2006-10-24 15:30:00,149.843,149.924,149.828,149.921,535300000.0
2006-10-24 15:35:00,149.934,149.986,149.902,149.968,552300002.0
2006-10-24 15:40:00,149.975,149.975,149.92,149.956,536399999.0
2006-10-24 15:45:00,149.977,149.977,149.909,149.946,584799996.0
2006-10-24 15:50:00,149.954,149.983,149.935,149.949,632200000.0
2006-10-24 15:55:00,149.968,149.97,149.915,149.953,635400001.0
2006-10-24 16:00:00,149.95,149.978,149.921,149.962,637299997.0
2006-10-24 16:05:00,149.967,149.994,149.922,149.951,497800004.0
2006-10-24 16:10:00,149.962,150.021,149.924,149.991,526800001.0
2006-10-24 16:15:00,149.99,150.01,149.923,150.0,663200003.0
2006-10-24 16:20:00,150.017,150.017,149.943,149.976,352300002.0
2006-10-24 16:25:00,149.953,149.996,149.939,149.985,698299996.0
2006-10-24 16:30:00,149.98,150.001,149.946,149.977,562900005.0
2006-10-24 16:35:00,150.0,150.008,149.912,149.941,351600001.0
2006-10-24 16:40:00,149.977,149.984,149.912,149.941,524200002.0
2006-10-24 16:45:00,149.913,149.959,149.884,149.905,508399999.0
2006-10-24 16:50:00,149.91,149.925,149.84,149.884,653499992.0
2006-10-24 16:55:00,149.84,149.892,149.83,149.858,607700003.0
2006-10-24 17:00:00,149.883,149.883,149.805,149.813,583199996.0
2006-10-24 17:05:00,149.85,149.86,149.786,149.834,351600002.0
2006-10-24 17:10:00,149.844,149.866,149.82,149.858,528500000.0
2006-10-24 17:15:00,149.857,149.868,149.828,149.847,439799998.0
2006-10-24 17:20:00,149.845,149.85,149.808,149.85,370400002.0
2006-10-24 17:25:00,149.841,149.855,149.828,149.838,525499997.0
2006-10-24 17:30:00,149.827,149.851,149.813,149.846,558300001.0
2006-10-24 17:35:00,149.85,149.85,149.797,149.797,383999995.0
2006-10-24 17:40:00,149.785,149.794,149.734,149.777,368999999.0
2006-10-24 17:45:00,149.767,149.779,149.716,149.747,384099999.0
2006-10-24 17:50:00,149.746,149.83,149.746,149.815,470200000.0
2006-10-24 17:55:00,149.807,149.829,149.803,149.819,458000001.0
2006-10-24 18:00:00,149.82,149.84,149.808,149.829,6058799985.0
2006-10-24 18:05:00,149.83,149.846,149.823,149.832,7715200004.0
2006-10-24 18:10:00,149.837,149.848,149.773,149.785,5390399998.0
2006-10-24 18:15:00,149.78,149.804,149.753,149.785,4410699977.0
2006-10-24 18:20:00,149.793,149.81,149.769,149.775,6408599977.0
2006-10-24 18:25:00,149.782,149.799,149.775,149.793,4330600000.0
2006-10-24 18:30:00,149.8,149.817,149.774,149.792,5329900016.0
2006-10-24 18:35:00,149.803,149.816,149.777,149.78,3227199985.0
2006-10-24 18:40:00,149.78,149.825,149.78,149.812,2621599987.0
2006-10-24 18:45:00,149.808,149.825,149.793,149.817,2454699997.0
2006-10-24 18:50:00,149.821,149.839,149.795,149.806,3546800002.0
2006-10-24 18:55:00,149.805,149.824,149.8,149.818,3400399994.0
2006-10-24 19:00:00,149.815,149.828,149.799,149.819,1942399999.0
2006-10-24 19:05:00,149.83,149.846,149.81,149.83,3764600005.0
2006-10-24 19:10:00,149.835,149.843,149.823,149.83,1308200000.0
2006-10-24 19:15:00,149.825,149.845,149.822,149.84,2750800003.0
2006-10-24 19:20:00,149.844,149.849,149.813,149.82,2825400002.0
2006-10-24 19:25:00,149.82,149.832,149.813,149.827,3142699993.0
2006-10-24 19:30:00,149.826,149.843,149.809,149.825,3529500003.0
2006-10-24 19:35:00,149.827,149.843,149.811,149.826,2379300006.0
2006-10-24 19:40:00,149.824,149.828,149.801,149.82,2518399998.0
2006-10-24 19:45:00,149.821,149.836,149.812,149.823,1858500012.0
2006-10-24 19:50:00,149.83,149.842,149.815,149.828,1747600005.0
2006-10-24 19:55:00,149.834,149.846,149.813,149.836,2552599999.0
2006-10-24 20:00:00,149.845,149.852,149.83,149.84,1516699994.0
2006-10-24 20:05:00,149.836,149.841,149.82,149.834,2654500002.0
2006-10-24 20:10:00,149.828,149.828,149.799,149.819,2620399985.0
2006-10-24 20:15:00,149.825,149.827,149.804,149.807,2352099989.0
2006-10-24 20:20:00,149.805,149.831,149.802,149.818,1921299998.0
2006-10-24 20:25:00,149.818,149.832,149.807,149.82,3504100017.0
2006-10-24 20:30:00,149.817,149.827,149.799,149.816,5524400010.0
2006-10-24 20:35:00,149.818,149.826,149.805,149.818,2831399996.0
2006-10-24 20:40:00,149.815,149.837,149.805,149.816,2833799998.0
2006-10-24 20:45:00,149.824,149.846,149.81,149.835,3417300000.0
2006-10-24 20:50:00,149.833,149.847,149.826,149.842,2878200011.0
2006-10-24 20:55:00,149.838,149.857,149.812,149.857,4358499986.0
2006-10-24 21:00:00,149.86,149.86,149.815,149.835,4262099990.0
2006-10-24 21:05:00,149.84,149.85,149.815,149.82,2050199998.0
2006-10-24 21:10:00,149.818,149.846,149.795,149.835,2238600005.0
2006-10-24 21:15:00,149.832,149.835,149.802,149.823,2919699998.0
2006-10-24 21:20:00,149.832,149.846,149.821,149.821,3575700005.0
2006-10-24 21:25:00,149.829,149.864,149.819,149.845,1683000000.0
2006-10-24 21:30:00,149.838,149.869,149.832,149.85,1667899991.0
2006-10-24 21:35:00,149.853,149.881,149.851,149.88,985099999.0
2006-10-24 21:40:00,149.879,149.894,149.848,149.879,1630699985.0
2006-10-24 21:45:00,149.879,149.882,149.843,149.855,1572500005.0
2006-10-24 21:50:00,149.853,149.865,149.834,149.865,512400001.0
2006-10-24 21:55:00,149.871,149.879,149.852,149.86,426100001.0
2006-10-24 22:00:00,149.857,149.87,149.849,149.855,1553100003.0
2006-10-24 22:05:00,149.84,149.87,149.831,149.852,670600000.0
2006-10-24 22:10:00,149.851,149.868,149.847,149.858,698299991.0
2006-10-24 22:15:00,149.86,149.864,149.852,149.855,706299992.0
2006-10-24 22:20:00,149.855,149.863,149.84,149.846,617000004.0
2006-10-24 22:25:00,149.848,149.864,149.834,149.861,1360399999.0
2006-10-24 22:30:00,149.855,149.865,149.842,149.865,851200001.0
2006-10-24 22:35:00,149.866,149.876,149.853,149.865,1257100002.0
2006-10-24 22:40:00,149.864,149.875,149.855,149.862,1149800002.0
2006-10-24 22:45:00,149.871,149.894,149.862,149.871,1199500004.0
2006-10-24 22:50:00,149.88,149.888,149.852,149.879,763799996.0
2006-10-24 22:55:00,149.87,149.895,149.861,149.88,769400005.0
2006-10-24 23:00:00,149.879,149.879,149.833,149.842,365499997.0
2006-10-24 23:05:00,149.838,149.904,149.835,149.904,485100004.0
2006-10-24 23:10:00,149.904,149.912,149.863,149.867,298699995.0
2006-10-24 23:15:00,149.87,149.875,149.846,149.864,328900003.0
2006-10-24 23:20:00,149.857,149.86,149.833,149.855,496000000.0
2006-10-24 23:25:00,149.859,149.882,149.841,149.855,336699999.0
2006-10-24 23:30:00,149.858,149.898,149.841,149.893,390800000.0
2006-10-24 23:35:00,149.898,149.898,149.836,149.839,385999998.0
2006-10-24 23:40:00,149.832,149.84,149.814,149.831,338300000.0
2006-10-24 23:45:00,149.837,149.891,149.837,149.87,422899997.0
2006-10-24 23:50:00,149.882,149.896,149.858,149.878,435300002.0
2006-10-24 23:55:00,149.882,149.911,149.882,149.911,414300000.0
2006-10-25 00:00:00,149.901,149.916,149.893,149.897,538000002.0
2006-10-25 00:05:00,149.896,149.902,149.882,149.889,442700000.0
2006-10-25 00:10:00,149.89,149.898,149.878,149.895,456399996.0
2006-10-25 00:15:00,149.903,149.907,149.881,149.89,465700000.0
2006-10-25 00:20:00,149.889,149.893,149.874,149.878,363099997.0
2006-10-25 00:25:00,149.89,149.89,149.858,149.87,400300003.0
2006-10-25 00:30:00,149.873,149.889,149.822,149.865,436899999.0
2006-10-25 00:35:00,149.86,149.865,149.806,149.835,490499998.0
2006-10-25 00:40:00,149.833,149.847,149.826,149.846,479500001.0
2006-10-25 00:45:00,149.85,149.855,149.831,149.845,338800000.0
2006-10-25 00:50:00,149.836,149.876,149.832,149.87,535599997.0
2006-10-25 00:55:00,149.864,149.902,149.859,149.869,613100003.0
2006-10-25 01:00:00,149.871,149.912,149.864,149.88,445399999.0
2006-10-25 01:05:00,149.88,149.9,149.856,149.88,501000001.0
2006-10-25 01:10:00,149.877,149.882,149.853,149.87,495700000.0
2006-10-25 01:15:00,149.878,149.892,149.873,149.882,539800002.0
2006-10-25 01:20:00,149.89,149.905,149.883,149.89,392099997.0
2006-10-25 01:25:00,149.903,149.914,149.886,149.91,416600001.0
2006-10-25 01:30:00,149.909,149.916,149.89,149.898,586700001.0
2006-10-25 01:35:00,149.895,149.9,149.865,149.896,662799998.0
2006-10-25 01:40:00,149.895,149.895,149.852,149.852,520899998.0
2006-10-25 01:45:00,149.858,149.895,149.858,149.882,320700000.0
2006-10-25 01:50:00,149.882,149.894,149.865,149.865,415999996.0
2006-10-25 01:55:00,149.869,149.875,149.841,149.851,552400001.0
2006-10-25 02:00:00,149.855,149.861,149.834,149.836,348499998.0
2006-10-25 02:05:00,149.822,149.822,149.804,149.811,458199998.0
2006-10-25 02:10:00,149.811,149.832,149.802,149.824,503300000.0
2006-10-25 02:15:00,149.83,149.854,149.82,149.838,458500002.0
2006-10-25 02:20:00,149.85,149.85,149.815,149.825,590100001.0
2006-10-25 02:25:00,149.823,149.844,149.821,149.84,295700000.0
2006-10-25 02:30:00,149.84,149.864,149.827,149.836,388199999.0
2006-10-25 02:35:00,149.837,149.843,149.813,149.843,343599999.0
2006-10-25 02:40:00,149.847,149.863,149.832,149.854,428400002.0
2006-10-25 02:45:00,149.859,149.872,149.842,149.868,363000001.0
2006-10-25 02:50:00,149.868,149.875,149.797,149.797,426900003.0
2006-10-25 02:55:00,149.798,149.865,149.794,149.86,323799996.0
2006-10-25 03:00:00,149.867,149.867,149.805,149.833,360600000.0
2006-10-25 03:05:00,149.84,149.844,149.811,149.818,437500001.0
2006-10-25 03:10:00,149.816,149.816,149.777,149.778,380200006.0
2006-10-25 03:15:00,149.77,149.796,149.766,149.781,491699991.0
2006-10-25 03:20:00,149.775,149.777,149.744,149.761,440100000.0
2006-10-25 03:25:00,149.772,149.798,149.765,149.792,507300003.0
2006-10-25 03:30:00,149.787,149.798,149.765,149.788,472200000.0
2006-10-25 03:35:00,149.788,149.793,149.756,149.772,367599995.0
2006-10-25 03:40:00,149.767,149.778,149.748,149.748,335500002.0
2006-10-25 03:45:00,149.748,149.776,149.687,149.772,390500002.0
2006-10-25 03:50:00,149.778,149.781,149.758,149.766,429099999.0
2006-10-25 03:55:00,149.758,149.8,149.757,149.788,369600005.0
2006-10-25 04:00:00,149.797,149.82,149.794,149.81,415599998.0
2006-10-25 04:05:00,149.815,149.849,149.807,149.839,431199998.0
2006-10-25 04:10:00,149.842,149.842,149.811,149.835,239200000.0
2006-10-25 04:15:00,149.829,149.849,149.815,149.826,388299999.0
2006-10-25 04:20:00,149.838,149.87,149.827,149.856,527899999.0
2006-10-25 04:25:00,149.852,149.854,149.808,149.838,422600003.0
2006-10-25 04:30:00,149.848,149.879,149.842,149.875,402900000.0
2006-10-25 04:35:00,149.882,149.894,149.864,149.881,315400001.0
2006-10-25 04:40:00,149.894,149.904,149.882,149.902,294499997.0
2006-10-25 04:45:00,149.898,149.902,149.885,149.89,267699999.0
2006-10-25 04:50:00,149.885,149.885,149.857,149.857,218699996.0
2006-10-25 04:55:00,149.857,149.86,149.832,149.84,363300001.0
2006-10-25 05:00:00,149.839,149.839,149.819,149.822,483500001.0
2006-10-25 05:05:00,149.815,149.84,149.814,149.84,336199999.0
2006-10-25 05:10:00,149.838,149.844,149.829,149.83,309100004.0
2006-10-25 05:15:00,149.84,149.852,149.825,149.837,197900000.0
2006-10-25 05:20:00,149.845,149.845,149.826,149.841,470000001.0
2006-10-25 05:25:00,149.851,149.858,149.83,149.845,282299998.0
2006-10-25 05:30:00,149.831,149.832,149.809,149.829,307600000.0
2006-10-25 05:35:00,149.833,149.839,149.818,149.835,304700000.0
2006-10-25 05:40:00,149.83,149.869,149.83,149.867,416800002.0
2006-10-25 05:45:00,149.872,149.897,149.856,149.859,558400001.0
2006-10-25 05:50:00,149.865,149.885,149.859,149.875,384099999.0
2006-10-25 05:55:00,149.878,149.878,149.815,149.867,609299993.0
2006-10-25 06:00:00,149.862,149.87,149.817,149.817,459700001.0
2006-10-25 06:05:00,149.801,149.834,149.8,149.83,618100008.0
2006-10-25 06:10:00,149.831,149.875,149.806,149.87,443599998.0
2006-10-25 06:15:00,149.878,149.878,149.841,149.856,378999997.0
2006-10-25 06:20:00,149.855,149.871,149.847,149.87,429799998.0
2006-10-25 06:25:00,149.87,149.87,149.836,149.859,294600004.0
2006-10-25 06:30:00,149.862,149.867,149.827,149.831,344999998.0
2006-10-25 06:35:00,149.841,149.854,149.808,149.822,436199995.0
2006-10-25 06:40:00,149.815,149.833,149.81,149.833,464599997.0
2006-10-25 06:45:00,149.835,149.851,149.823,149.842,437599998.0
2006-10-25 06:50:00,149.839,149.856,149.829,149.845,431699997.0
2006-10-25 06:55:00,149.849,149.88,149.845,149.879,439300002.0
2006-10-25 07:00:00,149.887,149.895,149.872,149.893,642099995.0
2006-10-25 07:05:00,149.881,149.909,149.857,149.892,521099992.0
2006-10-25 07:10:00,149.899,149.899,149.882,149.89,539099999.0
2006-10-25 07:15:00,149.888,149.921,149.885,149.902,324500002.0
2006-10-25 07:20:00,149.908,149.923,149.874,149.892,515100002.0
2006-10-25 07:25:00,149.893,149.905,149.882,149.9,445999997.0
2006-10-25 07:30:00,149.895,149.909,149.888,149.897,482000000.0
2006-10-25 07:35:00,149.894,149.921,149.881,149.89,397100001.0
2006-10-25 07:40:00,149.887,149.894,149.853,149.867,426799998.0
2006-10-25 07:45:00,149.871,149.9,149.861,149.873,457099996.0
2006-10-25 07:50:00,149.877,149.884,149.861,149.861,449700000.0
2006-10-25 07:55:00,149.857,149.858,149.818,149.825,501400005.0
2006-10-25 08:00:00,149.819,149.865,149.806,149.855,500100005.0
2006-10-25 08:05:00,149.855,149.869,149.812,149.812,265000000.0
2006-10-25 08:10:00,149.817,149.844,149.809,149.819,506299998.0
2006-10-25 08:15:00,149.82,149.856,149.82,149.85,444499998.0
2006-10-25 08:20:00,149.853,149.856,149.815,149.841,465100003.0
2006-10-25 08:25:00,149.832,149.853,149.813,149.813,428600003.0
2006-10-25 08:30:00,149.815,149.838,149.81,149.823,316300003.0
2006-10-25 08:35:00,149.815,149.824,149.798,149.808,524899999.0
2006-10-25 08:40:00,149.798,149.822,149.79,149.81,388500000.0
2006-10-25 08:45:00,149.808,149.821,149.794,149.821,315599999.0
2006-10-25 08:50:00,149.832,149.832,149.776,149.779,528500002.0
2006-10-25 08:55:00,149.78,149.787,149.761,149.768,676300000.0
2006-10-25 09:00:00,149.76,149.773,149.732,149.742,410399995.0
2006-10-25 09:05:00,149.744,149.766,149.69,149.709,460499998.0
2006-10-25 09:10:00,149.686,149.686,149.643,149.65,585799997.0
2006-10-25 09:15:00,149.646,149.673,149.639,149.655,425000000.0
2006-10-25 09:20:00,149.651,149.673,149.642,149.646,444499993.0
2006-10-25 09:25:00,149.642,149.643,149.602,149.619,441600000.0
2006-10-25 09:30:00,149.625,149.644,149.586,149.644,487100002.0
2006-10-25 09:35:00,149.647,149.715,149.647,149.707,467500000.0
2006-10-25 09:40:00,149.706,149.709,149.684,149.685,341699995.0
2006-10-25 09:45:00,149.689,149.724,149.687,149.707,426799998.0
2006-10-25 09:50:00,149.703,149.704,149.639,149.663,544099993.0
2006-10-25 09:55:00,149.653,149.653,149.581,149.581,461000000.0
2006-10-25 10:00:00,149.598,149.672,149.598,149.629,611700003.0
2006-10-25 10:05:00,149.647,149.674,149.625,149.658,594199999.0
2006-10-25 10:10:00,149.667,149.672,149.64,149.663,519999999.0
2006-10-25 10:15:00,149.66,149.71,149.65,149.71,489300000.0
2006-10-25 10:20:00,149.71,149.739,149.695,149.714,604400003.0
2006-10-25 10:25:00,149.717,149.744,149.712,149.74,530700002.0
2006-10-25 10:30:00,149.74,149.754,149.719,149.722,436200004.0
2006-10-25 10:35:00,149.723,149.728,149.695,149.715,466100005.0
2006-10-25 10:40:00,149.713,149.713,149.665,149.699,438300002.0
2006-10-25 10:45:00,149.703,149.729,149.699,149.72,429399998.0
2006-10-25 10:50:00,149.72,149.733,149.711,149.721,551199999.0
2006-10-25 10:55:00,149.718,149.718,149.661,149.661,421500000.0
2006-10-25 11:00:00,149.674,149.681,149.648,149.664,447600006.0
2006-10-25 11:05:00,149.665,149.731,149.655,149.721,535499997.0
2006-10-25 11:10:00,149.711,149.721,149.673,149.693,455600003.0
2006-10-25 11:15:00,149.682,149.702,149.675,149.683,433999996.0
2006-10-25 11:20:00,149.673,149.713,149.673,149.7,397399999.0
2006-10-25 11:25:00,149.7,149.726,149.699,149.705,478300001.0
2006-10-25 11:30:00,149.713,149.74,149.704,149.715,460900000.0
2006-10-25 11:35:00,149.715,149.728,149.694,149.728,519499995.0
2006-10-25 11:40:00,149.724,149.75,149.642,149.742,489700002.0
2006-10-25 11:45:00,149.74,149.763,149.732,149.758,411800003.0
2006-10-25 11:50:00,149.748,149.787,149.748,149.77,467899999.0
2006-10-25 11:55:00,149.774,149.778,149.751,149.758,479999998.0
2006-10-25 12:00:00,149.76,149.772,149.739,149.772,644400004.0
2006-10-25 12:05:00,149.767,149.792,149.765,149.77,560800003.0
2006-10-25 12:10:00,149.787,149.805,149.771,149.805,433000002.0
2006-10-25 12:15:00,149.808,149.821,149.797,149.81,725500003.0
2006-10-25 12:20:00,149.811,149.831,149.801,149.831,325400003.0
2006-10-25 12:25:00,149.833,149.857,149.79,149.794,498599997.0
2006-10-25 12:30:00,149.795,149.89,149.795,149.868,611699992.0
2006-10-25 12:35:00,149.861,149.891,149.851,149.869,333799998.0
2006-10-25 12:40:00,149.862,149.9,149.838,149.885,518799998.0
2006-10-25 12:45:00,149.891,149.895,149.869,149.877,498999992.0
2006-10-25 12:50:00,149.879,149.881,149.841,149.857,451000003.0
2006-10-25 12:55:00,149.853,149.855,149.79,149.82,421499996.0
2006-10-25 13:00:00,149.827,149.876,149.827,149.852,473600000.0
2006-10-25 13:05:00,149.84,149.854,149.789,149.854,338699997.0
2006-10-25 13:10:00,149.849,149.911,149.845,149.9,393499998.0
2006-10-25 13:15:00,149.898,149.916,149.883,149.883,338499999.0
2006-10-25 13:20:00,149.886,149.886,149.862,149.882,468100000.0
2006-10-25 13:25:00,149.88,149.889,149.84,149.845,435799998.0
2006-10-25 13:30:00,149.853,149.874,149.847,149.874,426299997.0
2006-10-25 13:35:00,149.863,149.88,149.863,149.865,439000000.0
2006-10-25 13:40:00,149.864,149.905,149.864,149.898,303600003.0
2006-10-25 13:45:00,149.906,149.925,149.891,149.92,487300000.0
2006-10-25 13:50:00,149.922,149.95,149.915,149.95,514299999.0
2006-10-25 13:55:00,149.943,149.96,149.925,149.928,364800001.0
2006-10-25 14:00:00,149.94,149.94,149.909,149.92,443000003.0
2006-10-25 14:05:00,149.912,149.954,149.912,149.921,505200002.0
2006-10-25 14:10:00,149.915,149.929,149.901,149.909,616300001.0
2006-10-25 14:15:00,149.91,149.931,149.904,149.915,490999997.0
2006-10-25 14:20:00,149.918,149.928,149.895,149.911,379500003.0
2006-10-25 14:25:00,149.907,149.921,149.869,149.88,400699993.0
2006-10-25 14:30:00,149.876,149.92,149.876,149.908,434100004.0
2006-10-25 14:35:00,149.909,149.937,149.899,149.931,584999995.0
2006-10-25 14:40:00,149.932,149.945,149.916,149.923,347699999.0
2006-10-25 14:45:00,149.923,149.941,149.909,149.909,415799996.0
2006-10-25 14:50:00,149.915,149.937,149.912,149.919,348099998.0
2006-10-25 14:55:00,149.918,149.949,149.918,149.942,428199999.0
2006-10-25 15:00:00,149.957,149.966,149.945,149.953,415800000.0
2006-10-25 15:05:00,149.947,149.988,149.947,149.977,427000000.0
2006-10-25 15:10:00,149.975,149.992,149.95,149.96,516199999.0
2006-10-25 15:15:00,149.945,149.965,149.945,149.962,346400000.0
2006-10-25 15:20:00,149.953,149.953,149.924,149.94,333100006.0
2006-10-25 15:25:00,149.944,149.944,149.924,149.927,539399997.0
2006-10-25 15:30:00,149.909,149.938,149.904,149.93,442600001.0
2006-10-25 15:35:00,149.932,149.944,149.91,149.944,379199997.0
2006-10-25 15:40:00,149.946,149.947,149.904,149.912,542299997.0
2006-10-25 15:45:00,149.917,149.935,149.899,149.916,604800000.0
2006-10-25 15:50:00,149.916,149.918,149.86,149.901,466700001.0
2006-10-25 15:55:00,149.885,149.898,149.855,149.855,402599998.0
2006-10-25 16:00:00,149.847,149.882,149.845,149.867,472400002.0
2006-10-25 16:05:00,149.868,149.918,149.862,149.885,443200003.0
2006-10-25 16:10:00,149.883,149.893,149.864,149.878,410500001.0
2006-10-25 16:15:00,149.885,149.918,149.88,149.895,351599997.0
2006-10-25 16:20:00,149.9,149.924,149.894,149.896,332799999.0
2006-10-25 16:25:00,149.895,149.949,149.883,149.935,479400000.0
2006-10-25 16:30:00,149.947,149.969,149.943,149.962,478199999.0
2006-10-25 16:35:00,149.966,149.98,149.925,149.98,461600005.0
2006-10-25 16:40:00,149.983,149.991,149.948,149.952,477999999.0
2006-10-25 16:45:00,149.958,149.986,149.943,149.943,587200002.0
2006-10-25 16:50:00,149.947,149.965,149.935,149.96,408499999.0
2006-10-25 16:55:00,149.957,149.957,149.911,149.911,473599995.0
2006-10-25 17:00:00,149.911,149.924,149.847,149.881,462400000.0
2006-10-25 17:05:00,149.885,149.931,149.885,149.927,441799992.0
2006-10-25 17:10:00,149.927,149.927,149.887,149.9,457199994.0
2006-10-25 17:15:00,149.9,149.943,149.894,149.928,563200001.0
2006-10-25 17:20:00,149.929,149.94,149.892,149.894,460699999.0
2006-10-25 17:25:00,149.882,149.904,149.875,149.89,558900002.0
2006-10-25 17:30:00,149.895,149.938,149.895,149.931,438199998.0
2006-10-25 17:35:00,149.946,149.954,149.922,149.94,367699995.0
2006-10-25 17:40:00,149.935,149.949,149.923,149.935,474999998.0
2006-10-25 17:45:00,149.938,149.95,149.926,149.936,372900004.0
2006-10-25 17:50:00,149.941,149.955,149.938,149.955,484099997.0
2006-10-25 17:55:00,149.946,149.974,149.929,149.97,383599998.0
2006-10-25 18:00:00,149.964,149.97,149.931,149.956,7076800011.0
2006-10-25 18:05:00,149.96,149.965,149.921,149.922,7659400005.0
2006-10-25 18:10:00,149.924,149.927,149.896,149.915,4881499992.0
2006-10-25 18:15:00,149.915,149.942,149.9,149.914,5026299986.0
2006-10-25 18:20:00,149.915,149.933,149.9,149.909,6573699973.0
2006-10-25 18:25:00,149.915,149.934,149.904,149.923,4541700001.0
2006-10-25 18:30:00,149.917,149.936,149.904,149.925,5078799977.0
2006-10-25 18:35:00,149.932,149.932,149.898,149.907,3175799976.0
2006-10-25 18:40:00,149.908,149.948,149.908,149.93,2662599992.0
2006-10-25 18:45:00,149.927,149.944,149.921,149.93,2329200008.0
2006-10-25 18:50:00,149.931,149.942,149.91,149.924,4003399996.0
2006-10-25 18:55:00,149.925,149.962,149.924,149.948,3557100004.0
2006-10-25 19:00:00,149.938,149.964,149.936,149.952,2055199999.0
2006-10-25 19:05:00,149.965,149.971,149.942,149.956,3560000007.0
2006-10-25 19:10:00,149.965,149.968,149.928,149.938,1408199994.0
2006-10-25 19:15:00,149.935,149.962,149.924,149.954,2721600005.0
2006-10-25 19:20:00,149.96,149.964,149.938,149.957,2408999994.0
2006-10-25 19:25:00,149.956,149.963,149.939,149.947,3536999977.0
2006-10-25 19:30:00,149.953,150.03,149.949,149.983,3904299999.0
2006-10-25 19:35:00,149.982,150.025,149.982,150.007,2722100000.0
2006-10-25 19:40:00,150.024,150.031,149.994,149.994,2348700000.0
2006-10-25 19:45:00,149.993,150.0,149.977,149.987,1922999996.0
2006-10-25 19:50:00,149.99,150.002,149.966,149.968,1957099985.0
2006-10-25 19:55:00,149.968,149.974,149.956,149.959,2634000003.0
2006-10-25 20:00:00,149.968,149.972,149.95,149.951,1353299996.0
2006-10-25 20:05:00,149.953,149.98,149.936,149.954,2577499989.0
2006-10-25 20:10:00,149.954,150.034,149.941,149.99,2660600005.0
2006-10-25 20:15:00,149.987,150.144,149.979,150.117,1995800007.0
2006-10-25 20:20:00,150.108,150.129,149.946,150.021,1674299990.0
2006-10-25 20:25:00,150.017,150.026,149.952,149.99,3572100004.0
2006-10-25 20:30:00,149.991,150.004,149.929,149.933,5236200002.0
2006-10-25 20:35:00,149.938,149.975,149.904,149.956,3227699986.0
2006-10-25 20:40:00,149.953,149.979,149.939,149.978,3185299987.0
2006-10-25 20:45:00,149.981,150.04,149.974,150.035,3139299990.0
2006-10-25 20:50:00,150.039,150.057,150.008,150.045,2850599994.0
2006-10-25 20:55:00,150.038,150.063,150.016,150.044,4976000009.0
2006-10-25 21:00:00,150.05,150.07,150.023,150.038,3744799998.0
2006-10-25 21:05:00,150.044,150.073,150.031,150.063,2454500001.0
2006-10-25 21:10:00,150.068,150.123,150.068,150.11,1890999993.0
2006-10-25 21:15:00,150.109,150.115,150.077,150.1,3071200006.0
2006-10-25 21:20:00,150.102,150.11,150.073,150.083,3726699996.0
2006-10-25 21:25:00,150.084,150.096,150.061,150.07,1413600004.0
2006-10-25 21:30:00,150.064,150.073,150.016,150.032,1222599999.0
2006-10-25 21:35:00,150.035,150.061,150.032,150.055,674400004.0
2006-10-25 21:40:00,150.055,150.083,150.049,150.051,1588099989.0
2006-10-25 21:45:00,150.052,150.063,150.029,150.05,1414200002.0
2006-10-25 21:50:00,150.053,150.053,150.021,150.039,453800003.0
2006-10-25 21:55:00,150.044,150.066,150.033,150.05,476300000.0
2006-10-25 22:00:00,150.054,150.127,150.054,150.119,1544599998.0
2006-10-25 22:05:00,150.102,150.105,150.038,150.052,527400002.0
2006-10-25 22:10:00,150.051,150.075,150.043,150.058,628700003.0
2006-10-25 22:15:00,150.064,150.073,150.012,150.012,726299999.0
2006-10-25 22:20:00,150.013,150.038,150.01,150.027,705499997.0
2006-10-25 22:25:00,150.031,150.06,150.02,150.058,1406299999.0
2006-10-25 22:30:00,150.045,150.055,150.032,150.051,1003899996.0
2006-10-25 22:35:00,150.047,150.071,150.045,150.071,1406199999.0
2006-10-25 22:40:00,150.077,150.089,150.055,150.062,1261399990.0
2006-10-25 22:45:00,150.063,150.087,150.049,150.087,1106299997.0
2006-10-25 22:50:00,150.087,150.087,150.058,150.086,983900005.0
2006-10-25 22:55:00,150.081,150.093,150.05,150.079,832600002.0
2006-10-25 23:00:00,150.1,150.1,150.031,150.055,504000005.0
2006-10-25 23:05:00,150.06,150.103,150.052,150.087,403199997.0
2006-10-25 23:10:00,150.087,150.109,150.063,150.091,393999998.0
2006-10-25 23:15:00,150.092,150.102,150.065,150.096,364799999.0
2006-10-25 23:20:00,150.093,150.093,150.064,150.073,489000001.0
2006-10-25 23:25:00,150.074,150.078,150.036,150.05,551000003.0
2006-10-25 23:30:00,150.06,150.091,150.046,150.073,463200002.0
2006-10-25 23:35:00,150.083,150.083,150.05,150.07,568099995.0
2006-10-25 23:40:00,150.066,150.077,150.047,150.058,598900001.0
2006-10-25 23:45:00,150.057,150.059,150.003,150.01,480400007.0
2006-10-25 23:50:00,150.023,150.031,149.994,150.0,470500000.0
2006-10-25 23:55:00,150.0,150.068,149.997,150.068,588299999.0
2006-10-26 00:00:00,150.053,150.059,150.017,150.025,265299998.0
2006-10-26 00:05:00,150.015,150.04,150.006,150.04,458700006.0
2006-10-26 00:10:00,150.046,150.046,149.98,149.98,416199997.0
2006-10-26 00:15:00,149.983,150.015,149.959,149.995,440500003.0
2006-10-26 00:20:00,149.994,150.084,149.984,150.071,379500003.0
2006-10-26 00:25:00,150.084,150.096,150.056,150.056,373799998.0
2006-10-26 00:30:00,150.052,150.062,150.009,150.052,376399997.0
2006-10-26 00:35:00,150.06,150.1,150.045,150.06,589299996.0
2006-10-26 00:40:00,150.071,150.08,150.055,150.06,492100004.0
2006-10-26 00:45:00,150.062,150.065,150.014,150.061,400300005.0
2006-10-26 00:50:00,150.047,150.065,150.037,150.053,501300003.0
2006-10-26 00:55:00,150.046,150.06,150.022,150.023,503900002.0
2006-10-26 01:00:00,150.02,150.049,150.016,150.03,382200000.0
2006-10-26 01:05:00,150.029,150.038,150.016,150.033,283600002.0
2006-10-26 01:10:00,150.03,150.03,150.003,150.004,382800002.0
2006-10-26 01:15:00,150.018,150.024,149.99,149.994,561700003.0
2006-10-26 01:20:00,149.998,150.016,149.987,150.014,357500002.0
2006-10-26 01:25:00,150.015,150.023,149.994,150.005,461599998.0
2006-10-26 01:30:00,150.005,150.032,149.997,150.015,470799999.0
2006-10-26 01:35:00,150.023,150.061,150.012,150.052,392199998.0
2006-10-26 01:40:00,150.05,150.066,150.04,150.06,498399997.0
2006-10-26 01:45:00,150.062,150.079,150.046,150.058,476299996.0
2006-10-26 01:50:00,150.039,150.039,150.009,150.009,411600000.0
2006-10-26 01:55:00,150.022,150.028,149.992,150.0,395599998.0
2006-10-26 02:00:00,149.997,150.026,149.973,149.993,280999996.0
2006-10-26 02:05:00,149.986,150.003,149.976,149.989,490599997.0
2006-10-26 02:10:00,149.99,149.995,149.942,149.943,499500000.0
2006-10-26 02:15:00,149.954,149.984,149.949,149.978,545199994.0
2006-10-26 02:20:00,149.984,150.005,149.971,149.994,388399998.0
2006-10-26 02:25:00,149.97,149.97,149.937,149.94,547600000.0
2006-10-26 02:30:00,149.94,149.984,149.94,149.984,319999999.0
2006-10-26 02:35:00,149.981,150.005,149.968,150.002,391999999.0
2006-10-26 02:40:00,150.0,150.03,150.0,150.019,551300001.0
2006-10-26 02:45:00,150.011,150.029,149.993,150.025,455699997.0
2006-10-26 02:50:00,150.037,150.054,150.015,150.015,431700003.0
2006-10-26 02:55:00,150.032,150.052,150.022,150.04,483699996.0
2006-10-26 03:00:00,150.051,150.066,150.045,150.057,331199998.0
2006-10-26 03:05:00,150.055,150.081,150.047,150.055,541099997.0
2006-10-26 03:10:00,150.053,150.054,150.034,150.046,250399996.0
2006-10-26 03:15:00,150.043,150.056,150.024,150.056,295399999.0
2006-10-26 03:20:00,150.056,150.056,150.008,150.042,659000004.0
2006-10-26 03:25:00,150.042,150.06,150.038,150.06,541600003.0
2006-10-26 03:30:00,150.051,150.063,150.047,150.057,400599999.0
2006-10-26 03:35:00,150.053,150.061,150.041,150.06,301700001.0
2006-10-26 03:40:00,150.055,150.063,150.031,150.036,397499997.0
2006-10-26 03:45:00,150.04,150.055,150.025,150.04,383099999.0
2006-10-26 03:50:00,150.035,150.048,150.029,150.04,573400002.0
2006-10-26 03:55:00,150.032,150.038,149.983,150.012,453599996.0
2006-10-26 04:00:00,150.011,150.024,150.0,150.017,313999999.0
2006-10-26 04:05:00,150.017,150.08,150.017,150.077,392499997.0
2006-10-26 04:10:00,150.086,150.13,150.086,150.123,515400001.0
2006-10-26 04:15:00,150.125,150.126,150.097,150.101,397900003.0
2006-10-26 04:20:00,150.105,150.105,150.055,150.07,552799999.0
2006-10-26 04:25:00,150.067,150.08,150.044,150.057,486399999.0
2006-10-26 04:30:00,150.065,150.09,150.055,150.057,364299994.0
2006-10-26 04:35:00,150.052,150.086,150.052,150.075,385800000.0
2006-10-26 04:40:00,150.082,150.117,150.075,150.102,432099999.0
2006-10-26 04:45:00,150.094,150.099,150.071,150.088,360899998.0
2006-10-26 04:50:00,150.096,150.096,150.064,150.083,352799997.0
2006-10-26 04:55:00,150.085,150.086,150.071,150.075,417899998.0
2006-10-26 05:00:00,150.078,150.111,150.058,150.099,329800001.0
2006-10-26 05:05:00,150.095,150.116,150.081,150.106,434399998.0
2006-10-26 05:10:00,150.111,150.115,150.096,150.108,494000001.0
2006-10-26 05:15:00,150.115,150.115,150.085,150.107,399599997.0
2006-10-26 05:20:00,150.102,150.108,150.083,150.094,471600005.0
2006-10-26 05:25:00,150.083,150.109,150.079,150.105,398000001.0
2006-10-26 05:30:00,150.097,150.105,150.087,150.1,344099997.0
2006-10-26 05:35:00,150.097,150.105,150.082,150.09,363700001.0
2006-10-26 05:40:00,150.09,150.095,150.071,150.078,259299999.0
2006-10-26 05:45:00,150.071,150.096,150.07,150.086,358100001.0
2006-10-26 05:50:00,150.088,150.098,150.072,150.079,357999996.0
2006-10-26 05:55:00,150.082,150.094,150.074,150.089,623500000.0
2006-10-26 06:00:00,150.082,150.1,150.08,150.1,375999999.0
2006-10-26 06:05:00,150.103,150.103,150.061,150.086,386400001.0
2006-10-26 06:10:00,150.087,150.087,150.067,150.068,450600004.0
2006-10-26 06:15:00,150.07,150.073,150.048,150.06,305099999.0
2006-10-26 06:20:00,150.067,150.087,150.049,150.078,409900000.0
2006-10-26 06:25:00,150.07,150.072,150.052,150.062,339999998.0
2006-10-26 06:30:00,150.057,150.079,150.042,150.063,299200001.0
2006-10-26 06:35:00,150.056,150.093,150.049,150.092,150499999.0
2006-10-26 06:40:00,150.099,150.126,150.099,150.111,476900002.0
2006-10-26 06:45:00,150.116,150.123,150.097,150.118,411500000.0
2006-10-26 06:50:00,150.11,150.125,150.075,150.085,513699999.0
2006-10-26 06:55:00,150.085,150.124,150.079,150.11,587100003.0
2006-10-26 07:00:00,150.114,150.135,150.102,150.135,519799999.0
2006-10-26 07:05:00,150.124,150.139,150.115,150.124,436799998.0
2006-10-26 07:10:00,150.135,150.14,150.118,150.138,358600003.0
2006-10-26 07:15:00,150.124,150.131,150.085,150.115,428000000.0
2006-10-26 07:20:00,150.097,150.122,150.092,150.122,376799998.0
2006-10-26 07:25:00,150.12,150.123,150.09,150.1,378000000.0
2006-10-26 07:30:00,150.098,150.124,150.098,150.114,429799997.0
2006-10-26 07:35:00,150.11,150.132,150.095,150.12,493399998.0
2006-10-26 07:40:00,150.116,150.15,150.116,150.133,543599998.0
2006-10-26 07:45:00,150.134,150.135,150.1,150.116,557099994.0
2006-10-26 07:50:00,150.124,150.124,150.096,150.101,383899999.0
2006-10-26 07:55:00,150.095,150.11,150.089,150.103,360500002.0
2006-10-26 08:00:00,150.102,150.135,150.076,150.128,411400000.0
2006-10-26 08:05:00,150.128,150.128,150.062,150.062,465599995.0
2006-10-26 08:10:00,150.073,150.085,150.054,150.059,434000001.0
2006-10-26 08:15:00,150.067,150.089,150.057,150.066,335100001.0
2006-10-26 08:20:00,150.068,150.104,150.061,150.075,551099997.0
2006-10-26 08:25:00,150.072,150.096,150.059,150.092,606500000.0
2006-10-26 08:30:00,150.087,150.127,150.073,150.108,489800005.0
2006-10-26 08:35:00,150.119,150.126,150.095,150.112,492699999.0
2006-10-26 08:40:00,150.109,150.131,150.104,150.118,497299996.0
2006-10-26 08:45:00,150.114,150.181,150.107,150.18,377200001.0
2006-10-26 08:50:00,150.188,150.239,150.181,150.217,468800001.0
2006-10-26 08:55:00,150.23,150.309,150.23,150.253,541299996.0
2006-10-26 09:00:00,150.245,150.284,150.238,150.238,473500000.0
2006-10-26 09:05:00,150.229,150.24,150.192,150.235,527199996.0
2006-10-26 09:10:00,150.222,150.251,150.208,150.227,532199997.0
2006-10-26 09:15:00,150.228,150.258,150.216,150.224,436699998.0
2006-10-26 09:20:00,150.226,150.354,150.226,150.31,506399997.0
2006-10-26 09:25:00,150.32,150.384,150.32,150.335,372899998.0
2006-10-26 09:30:00,150.336,150.346,150.311,150.311,518599995.0
2006-10-26 09:35:00,150.303,150.312,150.265,150.265,451199994.0
2006-10-26 09:40:00,150.268,150.282,150.244,150.265,421500000.0
2006-10-26 09:45:00,150.273,150.3,150.269,150.293,398100001.0
2006-10-26 09:50:00,150.296,150.303,150.24,150.253,410599999.0
2006-10-26 09:55:00,150.247,150.27,150.238,150.27,599400003.0
2006-10-26 10:00:00,150.269,150.356,150.265,150.345,604399998.0
2006-10-26 10:05:00,150.34,150.362,150.327,150.339,444099995.0
2006-10-26 10:10:00,150.349,150.365,150.339,150.351,515899996.0
2006-10-26 10:15:00,150.343,150.388,150.325,150.388,543100003.0
2006-10-26 10:20:00,150.4,150.451,150.334,150.35,463300001.0
2006-10-26 10:25:00,150.355,150.355,150.328,150.346,478900000.0
2006-10-26 10:30:00,150.34,150.35,150.306,150.339,461199997.0
2006-10-26 10:35:00,150.34,150.34,150.311,150.328,384399999.0
2006-10-26 10:40:00,150.333,150.333,150.292,150.298,286799999.0
2006-10-26 10:45:00,150.311,150.334,150.291,150.307,297000000.0
2006-10-26 10:50:00,150.305,150.305,150.274,150.293,593500001.0
2006-10-26 10:55:00,150.295,150.311,150.284,150.29,399400001.0
2006-10-26 11:00:00,150.294,150.294,150.268,150.268,516800000.0
2006-10-26 11:05:00,150.281,150.281,150.196,150.208,395299996.0
2006-10-26 11:10:00,150.209,150.217,150.182,150.189,440499999.0
2006-10-26 11:15:00,150.175,150.212,150.175,150.197,325800002.0
2006-10-26 11:20:00,150.193,150.217,150.157,150.157,596500004.0
2006-10-26 11:25:00,150.155,150.181,150.15,150.175,514999999.0
2006-10-26 11:30:00,150.174,150.216,150.168,150.205,456399996.0
2006-10-26 11:35:00,150.205,150.216,150.19,150.21,609099996.0
2006-10-26 11:40:00,150.206,150.254,150.205,150.22,340699999.0
2006-10-26 11:45:00,150.222,150.236,150.202,150.215,420600000.0
2006-10-26 11:50:00,150.207,150.235,150.184,150.235,397200001.0
2006-10-26 11:55:00,150.247,150.251,150.212,150.218,561000002.0
2006-10-26 12:00:00,150.215,150.226,150.192,150.212,557900000.0
2006-10-26 12:05:00,150.205,150.259,150.204,150.259,548200003.0
2006-10-26 12:10:00,150.266,150.28,150.253,150.268,439300001.0
2006-10-26 12:15:00,150.27,150.297,150.269,150.283,548500005.0
2006-10-26 12:20:00,150.284,150.312,150.282,150.31,281900000.0
2006-10-26 12:25:00,150.312,150.312,150.287,150.3,377499999.0
2006-10-26 12:30:00,150.295,150.314,150.286,150.3,557499998.0
2006-10-26 12:35:00,150.295,150.295,150.242,150.255,344699998.0
2006-10-26 12:40:00,150.256,150.354,150.241,150.319,636400000.0
2006-10-26 12:45:00,150.331,150.331,150.292,150.297,399499998.0
2006-10-26 12:50:00,150.296,150.296,150.229,150.252,444100001.0
2006-10-26 12:55:00,150.259,150.284,150.259,150.275,373099999.0
2006-10-26 13:00:00,150.28,150.28,150.249,150.258,458199997.0
2006-10-26 13:05:00,150.244,150.303,150.244,150.302,356499999.0
2006-10-26 13:10:00,150.3,150.328,150.271,150.274,461699999.0
2006-10-26 13:15:00,150.261,150.28,150.243,150.275,507800001.0
2006-10-26 13:20:00,150.274,150.315,150.274,150.308,402400000.0
2006-10-26 13:25:00,150.297,150.362,150.286,150.36,525399994.0
2006-10-26 13:30:00,150.371,150.371,150.338,150.364,345900000.0
2006-10-26 13:35:00,150.355,150.386,150.351,150.354,410899998.0
2006-10-26 13:40:00,150.353,150.365,150.325,150.338,306600001.0
2006-10-26 13:45:00,150.349,150.37,150.343,150.366,612699994.0
2006-10-26 13:50:00,150.348,150.365,150.337,150.342,544100003.0
2006-10-26 13:55:00,150.341,150.373,150.341,150.352,391599996.0
2006-10-26 14:00:00,150.358,150.374,150.35,150.359,418999998.0
2006-10-26 14:05:00,150.343,150.352,150.319,150.319,397100000.0
2006-10-26 14:10:00,150.322,150.378,150.319,150.378,461499999.0
2006-10-26 14:15:00,150.368,150.401,150.36,150.398,324700001.0
2006-10-26 14:20:00,150.403,150.439,150.376,150.424,515299996.0
2006-10-26 14:25:00,150.404,150.422,150.343,150.349,597700001.0
2006-10-26 14:30:00,150.358,150.423,150.339,150.414,591399998.0
2006-10-26 14:35:00,150.414,150.43,150.347,150.36,633000004.0
2006-10-26 14:40:00,150.358,150.381,150.332,150.37,462299998.0
2006-10-26 14:45:00,150.372,150.412,150.366,150.394,460000003.0
2006-10-26 14:50:00,150.389,150.389,150.354,150.366,356399998.0
2006-10-26 14:55:00,150.367,150.384,150.348,150.368,498299995.0
2006-10-26 15:00:00,150.375,150.375,150.322,150.336,591200001.0
2006-10-26 15:05:00,150.327,150.333,150.244,150.262,363899999.0
2006-10-26 15:10:00,150.273,150.319,150.258,150.308,558899996.0
2006-10-26 15:15:00,150.298,150.327,150.298,150.305,561899998.0
2006-10-26 15:20:00,150.302,150.314,150.24,150.269,477000007.0
2006-10-26 15:25:00,150.262,150.292,150.252,150.29,457600002.0
2006-10-26 15:30:00,150.293,150.308,150.255,150.26,569000005.0
2006-10-26 15:35:00,150.269,150.312,150.248,150.258,501000000.0
2006-10-26 15:40:00,150.26,150.295,150.241,150.253,316599999.0
2006-10-26 15:45:00,150.256,150.293,150.232,150.243,420100002.0
2006-10-26 15:50:00,150.239,150.254,150.227,150.245,341099998.0
2006-10-26 15:55:00,150.247,150.292,150.247,150.268,453700002.0
2006-10-26 16:00:00,150.279,150.303,150.245,150.261,406300001.0
2006-10-26 16:05:00,150.255,150.255,150.223,150.253,533099998.0
2006-10-26 16:10:00,150.258,150.277,150.204,150.241,454899998.0
2006-10-26 16:15:00,150.241,150.255,150.229,150.236,469100000.0
2006-10-26 16:20:00,150.247,150.256,150.23,150.235,472199998.0
2006-10-26 16:25:00,150.243,150.26,150.206,150.22,426199998.0
2006-10-26 16:30:00,150.228,150.246,150.197,150.224,405899996.0
2006-10-26 16:35:00,150.221,150.322,150.214,150.314,500799998.0
2006-10-26 16:40:00,150.31,150.337,150.292,150.326,521099996.0
2006-10-26 16:45:00,150.34,150.346,150.3,150.308,361499997.0
2006-10-26 16:50:00,150.318,150.32,150.275,150.275,537399995.0
2006-10-26 16:55:00,150.268,150.28,150.236,150.243,526599999.0
2006-10-26 17:00:00,150.24,150.256,150.214,150.218,536899998.0
2006-10-26 17:05:00,150.217,150.25,150.198,150.245,520200001.0
2006-10-26 17:10:00,150.246,150.263,150.23,150.239,344100004.0
2006-10-26 17:15:00,150.228,150.251,150.216,150.251,428099998.0
2006-10-26 17:20:00,150.255,150.27,150.248,150.265,383099995.0
2006-10-26 17:25:00,150.251,150.305,150.219,150.305,328099999.0
2006-10-26 17:30:00,150.296,150.313,150.277,150.3,581399999.0
2006-10-26 17:35:00,150.295,150.324,150.293,150.31,435199997.0
2006-10-26 17:40:00,150.307,150.343,150.307,150.319,483999995.0
2006-10-26 17:45:00,150.322,150.322,150.295,150.3,481699998.0
2006-10-26 17:50:00,150.302,150.303,150.257,150.274,395300005.0
2006-10-26 17:55:00,150.262,150.272,150.234,150.261,445999995.0
2006-10-26 18:00:00,150.26,150.293,150.25,150.282,5303899967.0
2006-10-26 18:05:00,150.276,150.305,150.276,150.291,7777499957.0
2006-10-26 18:10:00,150.303,150.308,150.28,150.3,5325500012.0
2006-10-26 18:15:00,150.303,150.32,150.284,150.289,5397799995.0
2006-10-26 18:20:00,150.286,150.366,150.253,150.357,6232399985.0
2006-10-26 18:25:00,150.355,150.41,150.321,150.336,4293100004.0
2006-10-26 18:30:00,150.33,150.343,150.304,150.325,5624700010.0
2006-10-26 18:35:00,150.34,150.357,150.322,150.35,3322899999.0
2006-10-26 18:40:00,150.344,150.361,150.295,150.307,2857099999.0
2006-10-26 18:45:00,150.297,150.298,150.218,150.238,2520199990.0
2006-10-26 18:50:00,150.238,150.257,150.212,150.237,4036000010.0
2006-10-26 18:55:00,150.244,150.255,150.216,150.244,3172999991.0
2006-10-26 19:00:00,150.233,150.255,150.221,150.224,1987400000.0
2006-10-26 19:05:00,150.229,150.259,150.206,150.23,4091399990.0
2006-10-26 19:10:00,150.233,150.24,150.195,150.199,1316699996.0
2006-10-26 19:15:00,150.194,150.221,150.187,150.201,2587099997.0
2006-10-26 19:20:00,150.208,150.218,150.192,150.201,2503900000.0
2006-10-26 19:25:00,150.199,150.222,150.197,150.219,3314299987.0
2006-10-26 19:30:00,150.217,150.225,150.193,150.207,3498900008.0
2006-10-26 19:35:00,150.205,150.219,150.194,150.197,2674600003.0
2006-10-26 19:40:00,150.199,150.238,150.185,150.228,2515999995.0
2006-10-26 19:45:00,150.223,150.259,150.204,150.242,1851699988.0
2006-10-26 19:50:00,150.235,150.241,150.215,150.24,1820099994.0
2006-10-26 19:55:00,150.243,150.243,150.161,150.161,2627699989.0
2006-10-26 20:00:00,150.168,150.185,150.159,150.167,1565799992.0
2006-10-26 20:05:00,150.165,150.173,150.127,150.143,2686499999.0
2006-10-26 20:10:00,150.139,150.168,150.104,150.159,2507099997.0
2006-10-26 20:15:00,150.167,150.172,150.15,150.165,1991099999.0
2006-10-26 20:20:00,150.165,150.172,150.152,150.17,1895600003.0
2006-10-26 20:25:00,150.167,150.167,150.143,150.16,3850800003.0
2006-10-26 20:30:00,150.163,150.175,150.145,150.161,5118599976.0
2006-10-26 20:35:00,150.165,150.202,150.162,150.198,2879800000.0
2006-10-26 20:40:00,150.196,150.209,150.177,150.183,2846999989.0
2006-10-26 20:45:00,150.189,150.21,150.175,150.198,2793900000.0
2006-10-26 20:50:00,150.191,150.221,150.187,150.208,2830699985.0
2006-10-26 20:55:00,150.192,150.236,150.191,150.225,4851000003.0
2006-10-26 21:00:00,150.228,150.249,150.209,150.236,3644999986.0
2006-10-26 21:05:00,150.23,150.245,150.206,150.24,2167399991.0
2006-10-26 21:10:00,150.247,150.285,150.24,150.267,2551499990.0
2006-10-26 21:15:00,150.267,150.277,150.259,150.263,2600500000.0
2006-10-26 21:20:00,150.27,150.278,150.25,150.261,4006400009.0
2006-10-26 21:25:00,150.265,150.279,150.251,150.27,1717699993.0
2006-10-26 21:30:00,150.264,150.278,150.256,150.27,1312899998.0
2006-10-26 21:35:00,150.27,150.275,150.233,150.24,1186000007.0
2006-10-26 21:40:00,150.24,150.255,150.223,150.228,1623299998.0
2006-10-26 21:45:00,150.227,150.235,150.2,150.211,1387099995.0
2006-10-26 21:50:00,150.214,150.214,150.188,150.195,642500001.0
2006-10-26 21:55:00,150.197,150.209,150.179,150.195,398400001.0
2006-10-26 22:00:00,150.193,150.209,150.178,150.202,1496000002.0
2006-10-26 22:05:00,150.198,150.205,150.171,150.193,486399999.0
2006-10-26 22:10:00,150.191,150.209,150.185,150.19,595100001.0
2006-10-26 22:15:00,150.192,150.216,150.192,150.202,693199999.0
2006-10-26 22:20:00,150.202,150.209,150.197,150.203,925299991.0
2006-10-26 22:25:00,150.206,150.227,150.195,150.224,1293399999.0
2006-10-26 22:30:00,150.225,150.233,150.204,150.211,936100000.0
2006-10-26 22:35:00,150.205,150.237,150.197,150.227,1105799998.0
2006-10-26 22:40:00,150.226,150.247,150.218,150.222,1151099999.0
2006-10-26 22:45:00,150.226,150.248,150.224,150.245,961800000.0
2006-10-26 22:50:00,150.25,150.264,150.245,150.253,856199999.0
2006-10-26 22:55:00,150.243,150.268,150.232,150.242,803399999.0
2006-10-26 23:00:00,150.247,150.262,150.211,150.23,450800002.0
2006-10-26 23:05:00,150.23,150.257,150.228,150.239,389700000.0
2006-10-26 23:10:00,150.245,150.253,150.225,150.225,221600001.0
2006-10-26 23:15:00,150.231,150.266,150.23,150.255,264599999.0
2006-10-26 23:20:00,150.26,150.283,150.256,150.283,231600001.0
2006-10-26 23:25:00,150.28,150.281,150.257,150.273,341700000.0
2006-10-26 23:30:00,150.275,150.275,150.23,150.248,321499999.0
2006-10-26 23:35:00,150.25,150.252,150.21,150.235,554999998.0
2006-10-26 23:40:00,150.232,150.234,150.21,150.22,349299995.0
2006-10-26 23:45:00,150.227,150.269,150.227,150.232,374800000.0
2006-10-26 23:50:00,150.238,150.257,150.226,150.25,426499996.0
2006-10-26 23:55:00,150.232,150.235,150.215,150.235,287199997.0
2006-10-27 00:00:00,150.221,150.232,150.205,150.21,396799998.0
2006-10-27 00:05:00,150.212,150.228,150.176,150.218,437999998.0
2006-10-27 00:10:00,150.218,150.233,150.191,150.23,356199999.0
2006-10-27 00:15:00,150.235,150.25,150.204,150.241,535799993.0
2006-10-27 00:20:00,150.24,150.245,150.226,150.235,421599995.0
2006-10-27 00:25:00,150.243,150.254,150.229,150.247,257100000.0
2006-10-27 00:30:00,150.253,150.267,150.226,150.226,380499997.0
2006-10-27 00:35:00,150.23,150.244,150.21,150.229,495200003.0
2006-10-27 00:40:00,150.217,150.23,150.196,150.203,396599996.0
2006-10-27 00:45:00,150.207,150.239,150.189,150.208,325799999.0
2006-10-27 00:50:00,150.206,150.242,150.206,150.239,321699996.0
2006-10-27 00:55:00,150.236,150.255,150.215,150.215,522199997.0
2006-10-27 01:00:00,150.229,150.245,150.178,150.204,521699999.0
2006-10-27 01:05:00,150.204,150.234,150.204,150.215,469600002.0
2006-10-27 01:10:00,150.218,150.269,150.212,150.263,445199999.0
2006-10-27 01:15:00,150.262,150.275,150.242,150.256,453800000.0
2006-10-27 01:20:00,150.261,150.272,150.227,150.238,325700001.0
2006-10-27 01:25:00,150.246,150.257,150.226,150.236,569899994.0
2006-10-27 01:30:00,150.255,150.325,150.197,150.318,558200000.0
2006-10-27 01:35:00,150.324,150.339,150.288,150.306,482299997.0
2006-10-27 01:40:00,150.31,150.34,150.302,150.337,599299999.0
2006-10-27 01:45:00,150.33,150.342,150.321,150.338,315099995.0
2006-10-27 01:50:00,150.328,150.399,150.328,150.394,432299999.0
2006-10-27 01:55:00,150.428,150.527,150.411,150.519,400700002.0
2006-10-27 02:00:00,150.507,150.585,150.5,150.57,647699991.0
2006-10-27 02:05:00,150.557,150.569,150.543,150.546,444299997.0
2006-10-27 02:10:00,150.549,150.597,150.547,150.561,387400004.0
2006-10-27 02:15:00,150.564,150.713,150.564,150.694,451699999.0
2006-10-27 02:20:00,150.697,150.697,150.653,150.689,440699995.0
2006-10-27 02:25:00,150.686,150.703,150.646,150.65,476099998.0
2006-10-27 02:30:00,150.655,150.682,150.617,150.637,474299999.0
2006-10-27 02:35:00,150.632,150.643,150.599,150.641,350699998.0
2006-10-27 02:40:00,150.639,150.639,150.593,150.621,379899998.0
2006-10-27 02:45:00,150.615,150.703,150.579,150.615,439200000.0
2006-10-27 02:50:00,150.617,150.656,150.599,150.617,573400004.0
2006-10-27 02:55:00,150.616,150.635,150.606,150.606,401500001.0
2006-10-27 03:00:00,150.611,150.674,150.607,150.668,719200001.0
2006-10-27 03:05:00,150.651,150.662,150.611,150.611,473700001.0
2006-10-27 03:10:00,150.627,150.627,150.603,150.616,379099997.0
2006-10-27 03:15:00,150.618,150.625,150.564,150.574,280300002.0
2006-10-27 03:20:00,150.567,150.583,150.538,150.553,501899999.0
2006-10-27 03:25:00,150.548,150.565,150.532,150.564,374299998.0
2006-10-27 03:30:00,150.559,150.595,150.559,150.564,484799999.0
2006-10-27 03:35:00,150.568,150.575,150.551,150.567,491300003.0
2006-10-27 03:40:00,150.572,150.6,150.531,150.542,471900001.0
2006-10-27 03:45:00,150.541,150.548,150.502,150.502,279500001.0
2006-10-27 03:50:00,150.506,150.521,150.498,150.502,364100004.0
2006-10-27 03:55:00,150.498,150.511,150.486,150.511,519399999.0
2006-10-27 04:00:00,150.515,150.534,150.515,150.527,413999997.0
2006-10-27 04:05:00,150.519,150.553,150.519,150.53,382300004.0
2006-10-27 04:10:00,150.532,150.545,150.515,150.545,348700003.0
2006-10-27 04:15:00,150.543,150.545,150.526,150.535,485400004.0
2006-10-27 04:20:00,150.539,150.555,150.531,150.539,313799998.0
2006-10-27 04:25:00,150.539,150.548,150.51,150.51,439600001.0
2006-10-27 04:30:00,150.517,150.541,150.491,150.539,497200002.0
2006-10-27 04:35:00,150.526,150.541,150.512,150.523,410999997.0
2006-10-27 04:40:00,150.533,150.533,150.489,150.5,370400004.0
2006-10-27 04:45:00,150.49,150.495,150.448,150.461,291500000.0
2006-10-27 04:50:00,150.459,150.486,150.458,150.474,457199998.0
2006-10-27 04:55:00,150.476,150.49,150.46,150.474,440400004.0
2006-10-27 05:00:00,150.472,150.487,150.453,150.472,717499998.0
2006-10-27 05:05:00,150.473,150.49,150.464,150.472,405699999.0
2006-10-27 05:10:00,150.467,150.469,150.441,150.456,504700005.0
2006-10-27 05:15:00,150.467,150.471,150.408,150.471,299699999.0
2006-10-27 05:20:00,150.462,150.469,150.444,150.457,488499997.0
2006-10-27 05:25:00,150.453,150.479,150.45,150.475,339700000.0
2006-10-27 05:30:00,150.47,150.478,150.454,150.462,242300001.0
2006-10-27 05:35:00,150.459,150.483,150.443,150.48,417500004.0
2006-10-27 05:40:00,150.475,150.495,150.471,150.488,289900001.0
2006-10-27 05:45:00,150.492,150.557,150.49,150.548,403899997.0
2006-10-27 05:50:00,150.538,150.544,150.52,150.522,508800007.0
2006-10-27 05:55:00,150.52,150.543,150.488,150.542,502999999.0
2006-10-27 06:00:00,150.525,150.544,150.521,150.533,411299999.0
2006-10-27 06:05:00,150.543,150.553,150.524,150.538,537800000.0
2006-10-27 06:10:00,150.542,150.56,150.525,150.53,618000003.0
2006-10-27 06:15:00,150.539,150.539,150.502,150.507,374099992.0
2006-10-27 06:20:00,150.509,150.531,150.5,150.518,268400001.0
2006-10-27 06:25:00,150.517,150.536,150.505,150.527,460299998.0
2006-10-27 06:30:00,150.527,150.534,150.511,150.52,527799997.0
2006-10-27 06:35:00,150.517,150.532,150.503,150.528,379500001.0
2006-10-27 06:40:00,150.515,150.525,150.498,150.503,414899999.0
2006-10-27 06:45:00,150.502,150.521,150.486,150.495,373400001.0
2006-10-27 06:50:00,150.5,150.521,150.48,150.5,305699998.0
2006-10-27 06:55:00,150.501,150.519,150.495,150.509,376100001.0
2006-10-27 07:00:00,150.513,150.522,150.493,150.513,520800002.0
2006-10-27 07:05:00,150.501,150.527,150.495,150.495,476500000.0
2006-10-27 07:10:00,150.492,150.492,150.374,150.38,552900002.0
2006-10-27 07:15:00,150.371,150.375,150.286,150.303,477800003.0
2006-10-27 07:20:00,150.313,150.315,150.254,150.31,361599998.0
2006-10-27 07:25:00,150.302,150.328,150.301,150.321,389399999.0
2006-10-27 07:30:00,150.319,150.351,150.319,150.338,452800001.0
2006-10-27 07:35:00,150.335,150.365,150.328,150.34,298900000.0
2006-10-27 07:40:00,150.343,150.366,150.325,150.356,514100001.0
2006-10-27 07:45:00,150.35,150.382,150.341,150.345,233800000.0
2006-10-27 07:50:00,150.355,150.382,150.342,150.364,517399995.0
2006-10-27 07:55:00,150.37,150.392,150.345,150.392,452300000.0
2006-10-27 08:00:00,150.387,150.387,150.31,150.315,536300001.0
2006-10-27 08:05:00,150.315,150.339,150.222,150.234,402900002.0
2006-10-27 08:10:00,150.235,150.274,150.231,150.265,429500001.0
2006-10-27 08:15:00,150.263,150.314,150.235,150.306,385200001.0
2006-10-27 08:20:00,150.303,150.328,150.238,150.256,427799999.0
2006-10-27 08:25:00,150.24,150.255,150.201,150.236,436300002.0
2006-10-27 08:30:00,150.233,150.233,150.133,150.182,377300000.0
2006-10-27 08:35:00,150.185,150.246,150.179,150.246,351699997.0
2006-10-27 08:40:00,150.249,150.249,150.181,150.185,547699996.0
2006-10-27 08:45:00,150.185,150.224,150.177,150.205,542700005.0
2006-10-27 08:50:00,150.203,150.238,150.198,150.233,365400001.0
2006-10-27 08:55:00,150.222,150.222,150.156,150.185,484700000.0
2006-10-27 09:00:00,150.183,150.188,150.154,150.17,524499997.0
2006-10-27 09:05:00,150.178,150.21,150.163,150.21,385800001.0
2006-10-27 09:10:00,150.211,150.251,150.211,150.239,462299994.0
2006-10-27 09:15:00,150.245,150.27,150.236,150.266,537600005.0
2006-10-27 09:20:00,150.264,150.285,150.244,150.244,378099998.0
2006-10-27 09:25:00,150.238,150.272,150.235,150.254,439899998.0
2006-10-27 09:30:00,150.263,150.267,150.242,150.256,457900000.0
2006-10-27 09:35:00,150.252,150.258,150.222,150.245,398099998.0
2006-10-27 09:40:00,150.248,150.279,150.248,150.263,475599999.0
2006-10-27 09:45:00,150.27,150.284,150.24,150.24,477599996.0
2006-10-27 09:50:00,150.235,150.279,150.232,150.269,418300005.0
2006-10-27 09:55:00,150.279,150.325,150.279,150.289,317200000.0
2006-10-27 10:00:00,150.273,150.325,150.273,150.314,320400001.0
2006-10-27 10:05:00,150.302,150.323,150.273,150.28,419899998.0
2006-10-27 10:10:00,150.288,150.339,150.261,150.302,458799998.0
2006-10-27 10:15:00,150.299,150.319,150.292,150.312,638299999.0
2006-10-27 10:20:00,150.31,150.331,150.258,150.258,651400002.0
2006-10-27 10:25:00,150.257,150.292,150.249,150.292,440999996.0
2006-10-27 10:30:00,150.3,150.344,150.296,150.309,408499998.0
2006-10-27 10:35:00,150.317,150.354,150.316,150.344,425900003.0
2006-10-27 10:40:00,150.338,150.338,150.299,150.325,462399998.0
2006-10-27 10:45:00,150.328,150.349,150.275,150.282,399499995.0
2006-10-27 10:50:00,150.281,150.301,150.268,150.283,626499998.0
2006-10-27 10:55:00,150.282,150.299,150.265,150.283,356499998.0
2006-10-27 11:00:00,150.289,150.29,150.27,150.277,337600001.0
2006-10-27 11:05:00,150.284,150.317,150.258,150.317,437900001.0
2006-10-27 11:10:00,150.321,150.335,150.287,150.292,546299997.0
2006-10-27 11:15:00,150.272,150.278,150.22,150.237,629300005.0
2006-10-27 11:20:00,150.231,150.235,150.199,150.228,421899998.0
2006-10-27 11:25:00,150.227,150.247,150.224,150.235,465600003.0
2006-10-27 11:30:00,150.241,150.287,150.231,150.268,473199997.0
2006-10-27 11:35:00,150.268,150.334,150.268,150.305,736599997.0
2006-10-27 11:40:00,150.296,150.307,150.258,150.261,424799999.0
2006-10-27 11:45:00,150.264,150.29,150.255,150.26,646600001.0
2006-10-27 11:50:00,150.238,150.248,150.216,150.228,453500001.0
2006-10-27 11:55:00,150.233,150.235,150.202,150.233,447899997.0
2006-10-27 12:00:00,150.231,150.248,150.226,150.247,531300002.0
2006-10-27 12:05:00,150.245,150.248,150.226,150.23,349300000.0
2006-10-27 12:10:00,150.241,150.257,150.227,150.257,455200002.0
2006-10-27 12:15:00,150.254,150.273,150.252,150.272,461600000.0
2006-10-27 12:20:00,150.268,150.315,150.268,150.301,453000002.0
2006-10-27 12:25:00,150.301,150.301,150.245,150.245,358000001.0
2006-10-27 12:30:00,150.245,150.266,150.243,150.261,428700002.0
2006-10-27 12:35:00,150.257,150.283,150.254,150.273,411500001.0
2006-10-27 12:40:00,150.281,150.281,150.249,150.277,409599995.0
2006-10-27 12:45:00,150.297,150.311,150.25,150.273,583500001.0
2006-10-27 12:50:00,150.268,150.29,150.235,150.249,459300003.0
2006-10-27 12:55:00,150.253,150.284,150.246,150.269,540900001.0
2006-10-27 13:00:00,150.275,150.303,150.264,150.302,308799997.0
2006-10-27 13:05:00,150.29,150.354,150.274,150.338,337300002.0
2006-10-27 13:10:00,150.324,150.347,150.324,150.337,522700000.0
2006-10-27 13:15:00,150.338,150.347,150.315,150.339,428400003.0
2006-10-27 13:20:00,150.337,150.337,150.278,150.305,439600006.0
2006-10-27 13:25:00,150.3,150.305,150.276,150.276,400299998.0
2006-10-27 13:30:00,150.269,150.309,150.265,150.305,539200003.0
2006-10-27 13:35:00,150.297,150.358,150.297,150.308,493299997.0
2006-10-27 13:40:00,150.306,150.325,150.292,150.292,469400001.0
2006-10-27 13:45:00,150.28,150.285,150.235,150.235,266199999.0
2006-10-27 13:50:00,150.241,150.269,150.224,150.265,382200004.0
2006-10-27 13:55:00,150.261,150.263,150.215,150.244,331700003.0
2006-10-27 14:00:00,150.256,150.281,150.249,150.255,575400003.0
2006-10-27 14:05:00,150.251,150.266,150.237,150.242,436399999.0
2006-10-27 14:10:00,150.242,150.259,150.227,150.238,479400003.0
2006-10-27 14:15:00,150.243,150.268,150.243,150.249,453899993.0
2006-10-27 14:20:00,150.254,150.27,150.242,150.26,387699999.0
2006-10-27 14:25:00,150.256,150.295,150.254,150.267,763199997.0
2006-10-27 14:30:00,150.266,150.394,150.257,150.347,546500004.0
2006-10-27 14:35:00,150.348,150.384,150.294,150.303,606700000.0
2006-10-27 14:40:00,150.292,150.292,150.155,150.155,492200002.0
2006-10-27 14:45:00,150.137,150.21,150.132,150.166,505200002.0
2006-10-27 14:50:00,150.168,150.169,150.097,150.097,344899995.0
2006-10-27 14:55:00,150.077,150.085,149.867,149.905,638800000.0
2006-10-27 15:00:00,149.91,149.922,149.776,149.797,661799998.0
2006-10-27 15:05:00,149.785,149.817,149.721,149.808,575599995.0
2006-10-27 15:10:00,149.812,149.837,149.706,149.83,535699997.0
2006-10-27 15:15:00,149.823,149.848,149.797,149.81,311500002.0
2006-10-27 15:20:00,149.807,149.82,149.788,149.791,708599998.0
2006-10-27 15:25:00,149.778,149.796,149.733,149.733,454700002.0
2006-10-27 15:30:00,149.736,149.749,149.372,149.484,453799996.0
2006-10-27 15:35:00,149.48,149.504,149.396,149.504,361299995.0
2006-10-27 15:40:00,149.517,149.585,149.504,149.575,483900002.0
2006-10-27 15:45:00,149.569,149.569,149.423,149.471,422400000.0
2006-10-27 15:50:00,149.478,149.493,149.456,149.476,419999998.0
2006-10-27 15:55:00,149.471,149.497,149.45,149.496,333599999.0
2006-10-27 16:00:00,149.507,149.516,149.386,149.424,445099995.0
2006-10-27 16:05:00,149.423,149.468,149.412,149.456,508899998.0
2006-10-27 16:10:00,149.454,149.489,149.404,149.488,517900000.0
2006-10-27 16:15:00,149.5,149.512,149.467,149.479,425499996.0
2006-10-27 16:20:00,149.487,149.557,149.479,149.543,506600001.0
2006-10-27 16:25:00,149.538,149.563,149.506,149.563,344299999.0
2006-10-27 16:30:00,149.567,149.575,149.551,149.56,515299998.0
2006-10-27 16:35:00,149.564,149.637,149.558,149.636,421999995.0
2006-10-27 16:40:00,149.625,149.67,149.613,149.635,618200000.0
2006-10-27 16:45:00,149.656,149.714,149.656,149.703,386300000.0
2006-10-27 16:50:00,149.703,149.717,149.653,149.659,342899998.0
2006-10-27 16:55:00,149.657,149.709,149.614,149.615,360899999.0
2006-10-27 17:00:00,149.616,149.626,149.572,149.624,536299999.0
2006-10-27 17:05:00,149.617,149.617,149.581,149.589,558999999.0
2006-10-27 17:10:00,149.579,149.622,149.539,149.622,393100001.0
2006-10-27 17:15:00,149.618,149.656,149.618,149.642,499700002.0
2006-10-27 17:20:00,149.638,149.682,149.636,149.639,574299997.0
2006-10-27 17:25:00,149.623,149.623,149.55,149.557,370700000.0
2006-10-27 17:30:00,149.547,149.551,149.493,149.506,471099995.0
2006-10-27 17:35:00,149.511,149.587,149.496,149.58,355999997.0
2006-10-27 17:40:00,149.583,149.598,149.565,149.592,611699993.0
2006-10-27 17:45:00,149.6,149.61,149.575,149.6,512599999.0
2006-10-27 17:50:00,149.607,149.623,149.585,149.614,448000001.0
2006-10-27 17:55:00,149.613,149.654,149.61,149.649,519599998.0
2006-10-27 18:00:00,149.635,149.637,149.575,149.59,5771399982.0
2006-10-27 18:05:00,149.59,149.655,149.577,149.648,7501899991.0
2006-10-27 18:10:00,149.655,149.668,149.626,149.653,5025299995.0
2006-10-27 18:15:00,149.661,149.691,149.647,149.647,5433700005.0
2006-10-27 18:20:00,149.646,149.689,149.641,149.672,6396799997.0
2006-10-27 18:25:00,149.672,149.675,149.642,149.67,4731299986.0
2006-10-27 18:30:00,149.664,149.681,149.647,149.653,5286999995.0
2006-10-27 18:35:00,149.659,149.691,149.654,149.68,2984099999.0
2006-10-27 18:40:00,149.677,149.695,149.673,149.687,2862200007.0
2006-10-27 18:45:00,149.68,149.735,149.675,149.735,2344399998.0
2006-10-27 18:50:00,149.74,149.759,149.724,149.732,3655500002.0
2006-10-27 18:55:00,149.736,149.761,149.727,149.734,3590999995.0
2006-10-27 19:00:00,149.725,149.742,149.697,149.697,2115799999.0
2006-10-27 19:05:00,149.701,149.716,149.681,149.701,3770399992.0
2006-10-27 19:10:00,149.709,149.754,149.707,149.74,1392699992.0
2006-10-27 19:15:00,149.725,149.752,149.721,149.752,2715599993.0
2006-10-27 19:20:00,149.742,149.757,149.731,149.74,2649300005.0
2006-10-27 19:25:00,149.74,149.764,149.726,149.764,3781799993.0
2006-10-27 19:30:00,149.77,149.81,149.766,149.78,3496799995.0
2006-10-27 19:35:00,149.776,149.8,149.774,149.782,2270099995.0
2006-10-27 19:40:00,149.788,149.817,149.774,149.814,2488000004.0
2006-10-27 19:45:00,149.812,149.812,149.771,149.774,1707500000.0
2006-10-27 19:50:00,149.772,149.791,149.753,149.769,2126199995.0
2006-10-27 19:55:00,149.762,149.774,149.749,149.766,2455899990.0
2006-10-27 20:00:00,149.778,149.784,149.764,149.776,1447399996.0
2006-10-27 20:05:00,149.779,149.794,149.766,149.778,2428999994.0
2006-10-27 20:10:00,149.772,149.814,149.768,149.793,2522100004.0
2006-10-27 20:15:00,149.792,149.816,149.774,149.792,2116799990.0
2006-10-27 20:20:00,149.784,149.789,149.766,149.788,1812900000.0
2006-10-27 20:25:00,149.789,149.798,149.75,149.777,3527300010.0
2006-10-27 20:30:00,149.778,149.792,149.764,149.781,5550199976.0
2006-10-27 20:35:00,149.78,149.797,149.767,149.78,3121100003.0
2006-10-27 20:40:00,149.774,149.79,149.75,149.757,3000400002.0
2006-10-27 20:45:00,149.768,149.813,149.766,149.813,3315399998.0
2006-10-27 20:50:00,149.811,149.821,149.76,149.773,2846999993.0
2006-10-27 20:55:00,149.77,149.779,149.726,149.759,4960999985.0
2006-10-27 21:00:00,149.769,149.773,149.741,149.755,3685699996.0
2006-10-27 21:05:00,149.757,149.757,149.723,149.723,2161399987.0
2006-10-27 21:10:00,149.724,149.727,149.678,149.723,2304200007.0
2006-10-27 21:15:00,149.73,149.738,149.716,149.716,3190999995.0
2006-10-27 21:20:00,149.723,149.746,149.718,149.721,3716299996.0
2006-10-27 21:25:00,149.723,149.731,149.7,149.705,1353199998.0
2006-10-27 21:30:00,149.702,149.716,149.691,149.692,1585200001.0
2006-10-27 21:35:00,149.692,149.699,149.678,149.682,953800000.0
2006-10-27 21:40:00,149.678,149.71,149.671,149.695,1823400004.0
2006-10-27 21:45:00,149.703,149.736,149.703,149.723,1211999999.0
2006-10-27 21:50:00,149.724,149.733,149.702,149.703,672299997.0
2006-10-27 21:55:00,149.715,149.743,149.707,149.727,472000005.0
2006-10-27 22:00:00,149.723,149.734,149.699,149.734,1459399993.0
2006-10-27 22:05:00,149.727,149.737,149.708,149.735,630800005.0
2006-10-27 22:10:00,149.734,149.742,149.677,149.695,904900009.0
2006-10-27 22:15:00,149.701,149.728,149.695,149.727,573799997.0
2006-10-27 22:20:00,149.727,149.732,149.7,149.707,702700001.0
2006-10-27 22:25:00,149.707,149.722,149.684,149.718,1273899989.0
2006-10-27 22:30:00,149.725,149.767,149.723,149.767,959299999.0
2006-10-27 22:35:00,149.765,149.765,149.73,149.752,1335999998.0
2006-10-27 22:40:00,149.753,149.78,149.744,149.78,1107399999.0
2006-10-27 22:45:00,149.784,149.79,149.772,149.787,1270599989.0
2006-10-27 22:50:00,149.79,149.795,149.771,149.786,726300000.0
2006-10-27 22:55:00,149.782,149.824,149.778,149.79,657900002.0
2006-10-30 00:00:00,149.515,149.563,149.491,149.516,436700000.0
2006-10-30 00:05:00,149.512,149.554,149.489,149.531,516500001.0
2006-10-30 00:10:00,149.54,149.562,149.484,149.518,471200001.0
2006-10-30 00:15:00,149.535,149.759,149.484,149.54,542199998.0
2006-10-30 00:20:00,149.537,149.567,149.522,149.55,292700000.0
2006-10-30 00:25:00,149.565,149.569,149.534,149.54,265399999.0
2006-10-30 00:30:00,149.555,149.606,149.555,149.595,367199999.0
2006-10-30 00:35:00,149.593,149.605,149.58,149.605,410699995.0
2006-10-30 00:40:00,149.599,149.606,149.584,149.589,665499997.0
2006-10-30 00:45:00,149.592,149.6,149.571,149.59,359399996.0
2006-10-30 00:50:00,149.587,149.61,149.58,149.587,331400001.0
2006-10-30 00:55:00,149.583,149.602,149.579,149.596,401699999.0
2006-10-30 01:00:00,149.597,149.628,149.579,149.6,480699994.0
2006-10-30 01:05:00,149.603,149.623,149.603,149.622,332599999.0
2006-10-30 01:10:00,149.623,149.633,149.606,149.629,598100001.0
2006-10-30 01:15:00,149.634,149.641,149.62,149.625,559599998.0
2006-10-30 01:20:00,149.622,149.64,149.609,149.609,445900000.0
2006-10-30 01:25:00,149.623,149.625,149.594,149.608,595200005.0
2006-10-30 01:30:00,149.597,149.63,149.57,149.578,485000002.0
2006-10-30 01:35:00,149.587,149.601,149.555,149.58,636500006.0
2006-10-30 01:40:00,149.582,149.587,149.55,149.576,432199999.0
2006-10-30 01:45:00,149.583,149.646,149.583,149.646,472400002.0
2006-10-30 01:50:00,149.643,149.653,149.596,149.6,499399999.0
2006-10-30 01:55:00,149.617,149.632,149.58,149.612,475000000.0
2006-10-30 02:00:00,149.603,149.603,149.579,149.585,515899999.0
2006-10-30 02:05:00,149.583,149.595,149.556,149.575,452700001.0
2006-10-30 02:10:00,149.575,149.591,149.562,149.577,366900000.0
2006-10-30 02:15:00,149.575,149.576,149.541,149.576,469399993.0
2006-10-30 02:20:00,149.585,149.587,149.557,149.572,438599998.0
2006-10-30 02:25:00,149.565,149.577,149.555,149.568,392999995.0
2006-10-30 02:30:00,149.551,149.551,149.51,149.535,395799997.0
2006-10-30 02:35:00,149.539,149.569,149.535,149.555,336600000.0
2006-10-30 02:40:00,149.558,149.566,149.544,149.56,342700000.0
2006-10-30 02:45:00,149.558,149.577,149.542,149.572,261599999.0
2006-10-30 02:50:00,149.55,149.566,149.515,149.517,498200001.0
2006-10-30 02:55:00,149.524,149.54,149.516,149.52,405500003.0
2006-10-30 03:00:00,149.528,149.53,149.461,149.495,430900002.0
2006-10-30 03:05:00,149.497,149.497,149.372,149.372,311000000.0
2006-10-30 03:10:00,149.391,149.412,149.342,149.342,460500007.0
2006-10-30 03:15:00,149.335,149.341,149.268,149.275,321099997.0
2006-10-30 03:20:00,149.272,149.289,149.249,149.285,435299997.0
2006-10-30 03:25:00,149.285,149.327,149.26,149.327,347000001.0
2006-10-30 03:30:00,149.325,149.337,149.284,149.294,361799997.0
2006-10-30 03:35:00,149.295,149.339,149.286,149.327,409699999.0
2006-10-30 03:40:00,149.327,149.347,149.3,149.303,475599992.0
2006-10-30 03:45:00,149.314,149.317,149.223,149.238,285599997.0
2006-10-30 03:50:00,149.237,149.295,149.213,149.273,365199998.0
2006-10-30 03:55:00,149.263,149.299,149.258,149.289,467399997.0
2006-10-30 04:00:00,149.306,149.306,149.286,149.303,341200002.0
2006-10-30 04:05:00,149.295,149.387,149.284,149.36,522699999.0
2006-10-30 04:10:00,149.35,149.35,149.302,149.31,341500005.0
2006-10-30 04:15:00,149.312,149.319,149.287,149.312,528599997.0
2006-10-30 04:20:00,149.32,149.336,149.302,149.323,501200001.0
2006-10-30 04:25:00,149.309,149.33,149.307,149.312,468899996.0
2006-10-30 04:30:00,149.318,149.33,149.279,149.287,434799997.0
2006-10-30 04:35:00,149.288,149.316,149.282,149.297,401599995.0
2006-10-30 04:40:00,149.3,149.308,149.277,149.289,351399998.0
2006-10-30 04:45:00,149.276,149.291,149.211,149.29,463599997.0
2006-10-30 04:50:00,149.284,149.3,149.27,149.285,290600000.0
2006-10-30 04:55:00,149.287,149.295,149.264,149.28,579899996.0
2006-10-30 05:00:00,149.278,149.291,149.262,149.263,452300005.0
2006-10-30 05:05:00,149.259,149.276,149.259,149.266,411800003.0
2006-10-30 05:10:00,149.257,149.275,149.25,149.265,424500002.0
2006-10-30 05:15:00,149.272,149.28,149.26,149.27,499400005.0
2006-10-30 05:20:00,149.275,149.279,149.257,149.269,383600005.0
2006-10-30 05:25:00,149.27,149.27,149.245,149.265,496399995.0
2006-10-30 05:30:00,149.249,149.264,149.197,149.216,404499998.0
2006-10-30 05:35:00,149.22,149.232,149.212,149.22,276500000.0
2006-10-30 05:40:00,149.223,149.246,149.222,149.237,449000000.0
2006-10-30 05:45:00,149.24,149.287,149.221,149.282,501999998.0
2006-10-30 05:50:00,149.28,149.288,149.257,149.276,627199998.0
2006-10-30 05:55:00,149.275,149.279,149.248,149.277,357600001.0
2006-10-30 06:00:00,149.272,149.296,149.262,149.296,357800002.0
2006-10-30 06:05:00,149.303,149.309,149.281,149.307,482199998.0
2006-10-30 06:10:00,149.308,149.324,149.293,149.31,487700001.0
2006-10-30 06:15:00,149.318,149.356,149.298,149.347,278600000.0
2006-10-30 06:20:00,149.361,149.383,149.348,149.379,409400000.0
2006-10-30 06:25:00,149.382,149.389,149.34,149.376,429500003.0
2006-10-30 06:30:00,149.387,149.428,149.387,149.422,368900001.0
2006-10-30 06:35:00,149.419,149.436,149.396,149.4,378100003.0
2006-10-30 06:40:00,149.392,149.401,149.38,149.388,445200003.0
2006-10-30 06:45:00,149.391,149.401,149.381,149.396,356800001.0
2006-10-30 06:50:00,149.398,149.424,149.389,149.405,608499997.0
2006-10-30 06:55:00,149.405,149.429,149.405,149.428,647500001.0
2006-10-30 07:00:00,149.432,149.432,149.397,149.417,511399999.0
2006-10-30 07:05:00,149.401,149.423,149.383,149.394,375900000.0
2006-10-30 07:10:00,149.403,149.404,149.369,149.386,300300000.0
2006-10-30 07:15:00,149.385,149.397,149.376,149.376,483900001.0
2006-10-30 07:20:00,149.368,149.4,149.368,149.4,354599995.0
2006-10-30 07:25:00,149.398,149.407,149.391,149.4,348000001.0
2006-10-30 07:30:00,149.396,149.412,149.385,149.412,412599999.0
2006-10-30 07:35:00,149.406,149.435,149.384,149.435,431399999.0
2006-10-30 07:40:00,149.435,149.439,149.415,149.415,443400004.0
2006-10-30 07:45:00,149.405,149.415,149.335,149.335,340200003.0
2006-10-30 07:50:00,149.334,149.345,149.325,149.337,381999996.0
2006-10-30 07:55:00,149.338,149.372,149.338,149.372,471199999.0
2006-10-30 08:00:00,149.368,149.385,149.339,149.34,345399999.0
2006-10-30 08:05:00,149.345,149.359,149.314,149.321,347000001.0
2006-10-30 08:10:00,149.32,149.32,149.233,149.239,338299999.0
2006-10-30 08:15:00,149.248,149.311,149.248,149.284,481699999.0
2006-10-30 08:20:00,149.261,149.292,149.215,149.292,429100004.0
2006-10-30 08:25:00,149.296,149.32,149.288,149.293,502700002.0
2006-10-30 08:30:00,149.285,149.372,149.276,149.366,570199996.0
2006-10-30 08:35:00,149.356,149.377,149.325,149.335,579499996.0
2006-10-30 08:40:00,149.333,149.373,149.333,149.357,544799999.0
2006-10-30 08:45:00,149.36,149.371,149.342,149.359,478800000.0
2006-10-30 08:50:00,149.366,149.366,149.338,149.35,548900000.0
2006-10-30 08:55:00,149.357,149.358,149.333,149.355,596900000.0
2006-10-30 09:00:00,149.35,149.355,149.329,149.349,411600003.0
2006-10-30 09:05:00,149.357,149.426,149.347,149.424,418800006.0
2006-10-30 09:10:00,149.417,149.462,149.406,149.45,665999997.0
2006-10-30 09:15:00,149.453,149.456,149.428,149.446,594900000.0
2006-10-30 09:20:00,149.443,149.462,149.398,149.407,386700002.0
2006-10-30 09:25:00,149.397,149.405,149.355,149.387,558800002.0
2006-10-30 09:30:00,149.392,149.428,149.392,149.425,545399998.0
2006-10-30 09:35:00,149.429,149.467,149.411,149.452,419899996.0
2006-10-30 09:40:00,149.46,149.461,149.379,149.427,523800001.0
2006-10-30 09:45:00,149.433,149.433,149.402,149.415,438900000.0
2006-10-30 09:50:00,149.408,149.438,149.402,149.435,406199997.0
2006-10-30 09:55:00,149.428,149.428,149.378,149.397,378499996.0
2006-10-30 10:00:00,149.393,149.471,149.358,149.444,387899999.0
2006-10-30 10:05:00,149.465,149.494,149.424,149.437,449200005.0
2006-10-30 10:10:00,149.45,149.46,149.338,149.338,447800004.0
2006-10-30 10:15:00,149.32,149.357,149.299,149.348,379600001.0
2006-10-30 10:20:00,149.339,149.427,149.328,149.418,539600002.0
2006-10-30 10:25:00,149.412,149.425,149.387,149.397,429399997.0
2006-10-30 10:30:00,149.393,149.411,149.366,149.377,392299998.0
2006-10-30 10:35:00,149.376,149.376,149.313,149.333,477799996.0
2006-10-30 10:40:00,149.338,149.387,149.329,149.38,466500003.0
2006-10-30 10:45:00,149.396,149.407,149.336,149.355,497000000.0
2006-10-30 10:50:00,149.345,149.386,149.339,149.385,419799997.0
2006-10-30 10:55:00,149.381,149.395,149.36,149.395,425599999.0
2006-10-30 11:00:00,149.41,149.41,149.348,149.365,572600004.0
2006-10-30 11:05:00,149.372,149.375,149.335,149.355,403400000.0
2006-10-30 11:10:00,149.355,149.398,149.354,149.36,418500001.0
2006-10-30 11:15:00,149.343,149.411,149.343,149.373,545600000.0
2006-10-30 11:20:00,149.368,149.368,149.337,149.344,635700001.0
2006-10-30 11:25:00,149.348,149.412,149.338,149.412,545500000.0
2006-10-30 11:30:00,149.421,149.454,149.393,149.442,432399997.0
2006-10-30 11:35:00,149.435,149.515,149.435,149.51,365100001.0
2006-10-30 11:40:00,149.498,149.53,149.486,149.49,415100002.0
2006-10-30 11:45:00,149.476,149.483,149.447,149.481,550199997.0
2006-10-30 11:50:00,149.468,149.486,149.46,149.486,380099999.0
2006-10-30 11:55:00,149.487,149.499,149.472,149.476,593400001.0
2006-10-30 12:00:00,149.47,149.474,149.454,149.466,582600007.0
2006-10-30 12:05:00,149.475,149.559,149.475,149.547,426700001.0
2006-10-30 12:10:00,149.555,149.555,149.453,149.473,444199998.0
2006-10-30 12:15:00,149.482,149.482,149.416,149.45,472299998.0
2006-10-30 12:20:00,149.468,149.511,149.463,149.464,462500003.0
2006-10-30 12:25:00,149.461,149.488,149.446,149.473,276100000.0
2006-10-30 12:30:00,149.473,149.516,149.469,149.482,397699999.0
2006-10-30 12:35:00,149.477,149.523,149.476,149.507,400000006.0
2006-10-30 12:40:00,149.5,149.514,149.49,149.49,431499998.0
2006-10-30 12:45:00,149.507,149.525,149.493,149.515,525800002.0
2006-10-30 12:50:00,149.521,149.533,149.511,149.519,456599998.0
2006-10-30 12:55:00,149.512,149.518,149.494,149.514,534699996.0
2006-10-30 13:00:00,149.517,149.542,149.51,149.532,369399999.0
2006-10-30 13:05:00,149.515,149.564,149.515,149.563,286700001.0
2006-10-30 13:10:00,149.565,149.575,149.539,149.548,290700002.0
2006-10-30 13:15:00,149.547,149.578,149.528,149.528,434300003.0
2006-10-30 13:20:00,149.512,149.512,149.442,149.455,408600001.0
2006-10-30 13:25:00,149.452,149.452,149.392,149.429,337800003.0
2006-10-30 13:30:00,149.435,149.435,149.365,149.378,333599997.0
2006-10-30 13:35:00,149.368,149.387,149.366,149.375,334499998.0
2006-10-30 13:40:00,149.37,149.42,149.37,149.408,513100000.0
2006-10-30 13:45:00,149.411,149.46,149.411,149.43,383299999.0
2006-10-30 13:50:00,149.418,149.44,149.411,149.418,387000001.0
2006-10-30 13:55:00,149.412,149.423,149.398,149.409,250699998.0
2006-10-30 14:00:00,149.425,149.442,149.424,149.437,476000000.0
2006-10-30 14:05:00,149.43,149.48,149.428,149.47,509399998.0
2006-10-30 14:10:00,149.464,149.473,149.445,149.448,557999995.0
2006-10-30 14:15:00,149.442,149.475,149.439,149.445,333700002.0
2006-10-30 14:20:00,149.447,149.459,149.415,149.442,454900002.0
2006-10-30 14:25:00,149.425,149.438,149.384,149.415,385600001.0
2006-10-30 14:30:00,149.409,149.409,149.383,149.383,492999998.0
2006-10-30 14:35:00,149.377,149.377,149.345,149.345,526999999.0
2006-10-30 14:40:00,149.337,149.337,149.268,149.283,472999997.0
2006-10-30 14:45:00,149.282,149.289,149.239,149.24,432500000.0
2006-10-30 14:50:00,149.242,149.25,149.187,149.206,414600003.0
2006-10-30 14:55:00,149.203,149.207,149.17,149.174,555100000.0
2006-10-30 15:00:00,149.189,149.196,149.175,149.183,327600001.0
2006-10-30 15:05:00,149.181,149.19,149.152,149.182,351700002.0
2006-10-30 15:10:00,149.18,149.217,149.14,149.15,472900000.0
2006-10-30 15:15:00,149.143,149.177,149.143,149.155,364499997.0
2006-10-30 15:20:00,149.147,149.16,149.132,149.152,467199997.0
2006-10-30 15:25:00,149.149,149.198,149.139,149.193,411600000.0
2006-10-30 15:30:00,149.174,149.195,149.122,149.186,706999997.0
2006-10-30 15:35:00,149.192,149.216,149.155,149.208,534499998.0
2006-10-30 15:40:00,149.21,149.272,149.199,149.272,603800003.0
2006-10-30 15:45:00,149.283,149.311,149.251,149.284,420900003.0
2006-10-30 15:50:00,149.287,149.308,149.25,149.28,357600001.0
2006-10-30 15:55:00,149.28,149.285,149.242,149.247,597400002.0
2006-10-30 16:00:00,149.256,149.269,149.245,149.256,280499999.0
2006-10-30 16:05:00,149.257,149.268,149.221,149.24,415799997.0
2006-10-30 16:10:00,149.242,149.242,149.212,149.22,416599996.0
2006-10-30 16:15:00,149.22,149.253,149.212,149.253,408499999.0
2006-10-30 16:20:00,149.275,149.294,149.233,149.234,465099999.0
2006-10-30 16:25:00,149.235,149.238,149.181,149.211,331899998.0
2006-10-30 16:30:00,149.22,149.277,149.21,149.262,450299999.0
2006-10-30 16:35:00,149.274,149.289,149.241,149.241,452699999.0
2006-10-30 16:40:00,149.236,149.298,149.236,149.289,439500000.0
2006-10-30 16:45:00,149.293,149.293,149.262,149.275,476400000.0
2006-10-30 16:50:00,149.283,149.306,149.258,149.274,452899998.0
2006-10-30 16:55:00,149.275,149.275,149.237,149.25,454499995.0
2006-10-30 17:00:00,149.24,149.294,149.228,149.285,463700005.0
2006-10-30 17:05:00,149.277,149.337,149.275,149.331,397299999.0
2006-10-30 17:10:00,149.332,149.349,149.313,149.33,591499995.0
2006-10-30 17:15:00,149.326,149.351,149.271,149.274,585699998.0
2006-10-30 17:20:00,149.269,149.292,149.253,149.275,619500005.0
2006-10-30 17:25:00,149.274,149.279,149.259,149.272,249499998.0
2006-10-30 17:30:00,149.272,149.275,149.253,149.269,290100000.0
2006-10-30 17:35:00,149.273,149.273,149.257,149.262,240299998.0
2006-10-30 17:40:00,149.258,149.285,149.249,149.285,526999998.0
2006-10-30 17:45:00,149.283,149.292,149.261,149.287,395699999.0
2006-10-30 17:50:00,149.292,149.36,149.286,149.36,584599997.0
2006-10-30 17:55:00,149.355,149.371,149.337,149.364,392000000.0
2006-10-30 18:00:00,149.357,149.36,149.323,149.349,7268799993.0
2006-10-30 18:05:00,149.349,149.37,149.34,149.348,7448699987.0
2006-10-30 18:10:00,149.352,149.364,149.34,149.35,5095100000.0
2006-10-30 18:15:00,149.358,149.388,149.352,149.375,4984000001.0
2006-10-30 18:20:00,149.38,149.393,149.363,149.367,6245499982.0
2006-10-30 18:25:00,149.368,149.402,149.347,149.396,4011899990.0
2006-10-30 18:30:00,149.394,149.394,149.328,149.328,5252900004.0
2006-10-30 18:35:00,149.33,149.33,149.287,149.291,2806799999.0
2006-10-30 18:40:00,149.283,149.294,149.236,149.238,3035900010.0
2006-10-30 18:45:00,149.233,149.257,149.229,149.25,2300799994.0
2006-10-30 18:50:00,149.25,149.284,149.245,149.255,4030499994.0
2006-10-30 18:55:00,149.255,149.274,149.235,149.248,3611199989.0
2006-10-30 19:00:00,149.243,149.286,149.238,149.284,2274899995.0
2006-10-30 19:05:00,149.289,149.311,149.27,149.308,3833499983.0
2006-10-30 19:10:00,149.317,149.344,149.305,149.338,1447899996.0
2006-10-30 19:15:00,149.326,149.362,149.326,149.351,2926999994.0
2006-10-30 19:20:00,149.353,149.378,149.335,149.362,2166400007.0
2006-10-30 19:25:00,149.35,149.396,149.35,149.369,3826300001.0
2006-10-30 19:30:00,149.37,149.375,149.339,149.348,3791099998.0
2006-10-30 19:35:00,149.348,149.365,149.33,149.332,2683099999.0
2006-10-30 19:40:00,149.336,149.354,149.287,149.3,2348999991.0
2006-10-30 19:45:00,149.3,149.322,149.293,149.317,1793599996.0
2006-10-30 19:50:00,149.319,149.333,149.305,149.321,2190400000.0
2006-10-30 19:55:00,149.324,149.353,149.306,149.344,2452999996.0
2006-10-30 20:00:00,149.342,149.351,149.31,149.326,1698299999.0
2006-10-30 20:05:00,149.33,149.357,149.33,149.347,2331100005.0
2006-10-30 20:10:00,149.337,149.338,149.308,149.328,2659800000.0
2006-10-30 20:15:00,149.328,149.34,149.317,149.317,2025099991.0
2006-10-30 20:20:00,149.317,149.325,149.306,149.318,1798499999.0
2006-10-30 20:25:00,149.32,149.344,149.315,149.339,3691800006.0
2006-10-30 20:30:00,149.339,149.346,149.319,149.335,4761899985.0
2006-10-30 20:35:00,149.332,149.346,149.303,149.346,3105099988.0
2006-10-30 20:40:00,149.335,149.37,149.333,149.368,2789899992.0
2006-10-30 20:45:00,149.378,149.423,149.376,149.378,2998200014.0
2006-10-30 20:50:00,149.383,149.41,149.354,149.371,3214199984.0
2006-10-30 20:55:00,149.366,149.382,149.346,149.369,4455899990.0
2006-10-30 21:00:00,149.376,149.409,149.376,149.401,3757199996.0
2006-10-30 21:05:00,149.401,149.41,149.384,149.398,2123899990.0
2006-10-30 21:10:00,149.4,149.444,149.398,149.429,2125699985.0
2006-10-30 21:15:00,149.433,149.454,149.414,149.436,2968899997.0
2006-10-30 21:20:00,149.442,149.469,149.437,149.464,4015999991.0
2006-10-30 21:25:00,149.465,149.465,149.415,149.423,1635999992.0
2006-10-30 21:30:00,149.422,149.442,149.415,149.439,1299099998.0
2006-10-30 21:35:00,149.435,149.435,149.396,149.42,949199995.0
2006-10-30 21:40:00,149.418,149.426,149.404,149.414,1601299999.0
2006-10-30 21:45:00,149.416,149.434,149.403,149.411,1430399998.0
2006-10-30 21:50:00,149.414,149.428,149.401,149.407,444599996.0
2006-10-30 21:55:00,149.414,149.44,149.412,149.439,547999997.0
2006-10-30 22:00:00,149.445,149.451,149.43,149.449,1431400002.0
2006-10-30 22:05:00,149.444,149.45,149.417,149.428,459900001.0
2006-10-30 22:10:00,149.427,149.443,149.423,149.423,809699993.0
2006-10-30 22:15:00,149.427,149.436,149.411,149.417,796400002.0
2006-10-30 22:20:00,149.415,149.415,149.36,149.378,1037299999.0
2006-10-30 22:25:00,149.378,149.416,149.378,149.41,1376499996.0
2006-10-30 22:30:00,149.409,149.42,149.378,149.405,715000001.0
2006-10-30 22:35:00,149.398,149.405,149.381,149.385,1455199992.0
2006-10-30 22:40:00,149.384,149.413,149.374,149.405,1130199997.0
2006-10-30 22:45:00,149.404,149.413,149.383,149.395,1072299996.0
2006-10-30 22:50:00,149.397,149.413,149.387,149.408,854999998.0
2006-10-30 22:55:00,149.407,149.419,149.382,149.395,670200000.0
2006-10-30 23:00:00,149.415,149.439,149.405,149.432,549800000.0
2006-10-30 23:05:00,149.436,149.452,149.423,149.448,455399999.0
2006-10-30 23:10:00,149.444,149.467,149.441,149.448,393000002.0
2006-10-30 23:15:00,149.448,149.521,149.445,149.513,523000004.0
2006-10-30 23:20:00,149.501,149.505,149.475,149.492,435699999.0
2006-10-30 23:25:00,149.49,149.493,149.461,149.482,414200000.0
2006-10-30 23:30:00,149.482,149.482,149.457,149.463,293899996.0
2006-10-30 23:35:00,149.461,149.461,149.425,149.438,565399999.0
2006-10-30 23:40:00,149.432,149.445,149.419,149.443,281299997.0
2006-10-30 23:45:00,149.439,149.456,149.431,149.444,352599998.0
2006-10-30 23:50:00,149.451,149.461,149.43,149.453,353599998.0
2006-10-30 23:55:00,149.45,149.477,149.448,149.472,497800000.0
2006-10-31 00:00:00,149.432,149.481,149.427,149.46,395900004.0
2006-10-31 00:05:00,149.457,149.538,149.457,149.528,354399999.0
2006-10-31 00:10:00,149.53,149.542,149.52,149.523,456600000.0
2006-10-31 00:15:00,149.521,149.531,149.503,149.511,474799995.0
2006-10-31 00:20:00,149.51,149.518,149.485,149.485,425799998.0
2006-10-31 00:25:00,149.482,149.498,149.449,149.465,575899996.0
2006-10-31 00:30:00,149.473,149.497,149.451,149.461,369699998.0
2006-10-31 00:35:00,149.453,149.504,149.453,149.48,478699998.0
2006-10-31 00:40:00,149.467,149.481,149.444,149.458,518400002.0
2006-10-31 00:45:00,149.464,149.483,149.443,149.465,305800000.0
2006-10-31 00:50:00,149.451,149.504,149.451,149.48,332000000.0
2006-10-31 00:55:00,149.475,149.493,149.436,149.436,550499997.0
2006-10-31 01:00:00,149.439,149.478,149.439,149.47,430300002.0
2006-10-31 01:05:00,149.465,149.479,149.454,149.477,531899996.0
2006-10-31 01:10:00,149.484,149.503,149.433,149.451,668400001.0
2006-10-31 01:15:00,149.452,149.465,149.439,149.446,463299998.0
2006-10-31 01:20:00,149.451,149.459,149.436,149.456,508499999.0
2006-10-31 01:25:00,149.455,149.455,149.429,149.442,488500007.0
2006-10-31 01:30:00,149.46,149.529,149.446,149.518,500199996.0
2006-10-31 01:35:00,149.527,149.54,149.508,149.53,462700003.0
2006-10-31 01:40:00,149.517,149.58,149.506,149.577,450500002.0
2006-10-31 01:45:00,149.582,149.593,149.529,149.529,362300004.0
2006-10-31 01:50:00,149.514,149.551,149.514,149.539,533299996.0
2006-10-31 01:55:00,149.551,149.572,149.529,149.569,515599998.0
2006-10-31 02:00:00,149.56,149.56,149.517,149.525,274600003.0
2006-10-31 02:05:00,149.515,149.523,149.505,149.508,395099998.0
2006-10-31 02:10:00,149.51,149.556,149.503,149.551,407599999.0
2006-10-31 02:15:00,149.566,149.573,149.54,149.549,616600006.0
2006-10-31 02:20:00,149.55,149.557,149.53,149.543,314599999.0
2006-10-31 02:25:00,149.534,149.537,149.499,149.511,464100003.0
2006-10-31 02:30:00,149.506,149.522,149.492,149.522,409999995.0
2006-10-31 02:35:00,149.528,149.538,149.515,149.532,543600004.0
2006-10-31 02:40:00,149.531,149.539,149.511,149.52,407600000.0
2006-10-31 02:45:00,149.525,149.547,149.514,149.518,452500003.0
2006-10-31 02:50:00,149.516,149.539,149.509,149.521,500300004.0
2006-10-31 02:55:00,149.509,149.543,149.508,149.511,398099999.0
2006-10-31 03:00:00,149.523,149.525,149.49,149.491,363000000.0
2006-10-31 03:05:00,149.484,149.52,149.464,149.508,504099999.0
2006-10-31 03:10:00,149.498,149.506,149.473,149.492,598900003.0
2006-10-31 03:15:00,149.489,149.503,149.486,149.492,319400003.0
2006-10-31 03:20:00,149.496,149.504,149.477,149.49,611499995.0
2006-10-31 03:25:00,149.488,149.506,149.466,149.491,484200003.0
2006-10-31 03:30:00,149.485,149.517,149.485,149.502,503799996.0
2006-10-31 03:35:00,149.501,149.505,149.481,149.483,264700000.0
2006-10-31 03:40:00,149.485,149.502,149.485,149.495,353299996.0
2006-10-31 03:45:00,149.49,149.52,149.483,149.507,383100000.0
2006-10-31 03:50:00,149.524,149.527,149.494,149.509,431699998.0
2006-10-31 03:55:00,149.51,149.524,149.496,149.499,307600000.0
2006-10-31 04:00:00,149.498,149.506,149.482,149.493,569700002.0
2006-10-31 04:05:00,149.489,149.496,149.452,149.452,399999999.0
2006-10-31 04:10:00,149.458,149.473,149.423,149.433,373600000.0
2006-10-31 04:15:00,149.433,149.433,149.385,149.398,329000000.0
2006-10-31 04:20:00,149.406,149.406,149.371,149.371,541200001.0
2006-10-31 04:25:00,149.36,149.386,149.357,149.378,480400000.0
2006-10-31 04:30:00,149.382,149.391,149.363,149.378,547900002.0
2006-10-31 04:35:00,149.38,149.389,149.362,149.364,306800001.0
2006-10-31 04:40:00,149.376,149.383,149.314,149.348,350900001.0
2006-10-31 04:45:00,149.346,149.384,149.346,149.384,526599999.0
2006-10-31 04:50:00,149.384,149.384,149.346,149.351,424699997.0
2006-10-31 04:55:00,149.351,149.355,149.334,149.35,408200000.0
2006-10-31 05:00:00,149.351,149.358,149.344,149.35,469199994.0
2006-10-31 05:05:00,149.343,149.351,149.335,149.35,264300000.0
2006-10-31 05:10:00,149.34,149.355,149.327,149.35,306599999.0
2006-10-31 05:15:00,149.353,149.362,149.345,149.36,537900002.0
2006-10-31 05:20:00,149.361,149.378,149.347,149.367,358000000.0
2006-10-31 05:25:00,149.36,149.381,149.35,149.365,640099999.0
2006-10-31 05:30:00,149.362,149.386,149.357,149.362,303100002.0
2006-10-31 05:35:00,149.358,149.378,149.354,149.376,293099998.0
2006-10-31 05:40:00,149.377,149.418,149.377,149.41,196700000.0
2006-10-31 05:45:00,149.412,149.44,149.382,149.418,399099994.0
2006-10-31 05:50:00,149.422,149.45,149.412,149.423,410699995.0
2006-10-31 05:55:00,149.425,149.44,149.399,149.418,350600000.0
2006-10-31 06:00:00,149.412,149.436,149.41,149.436,385199998.0
2006-10-31 06:05:00,149.444,149.444,149.415,149.418,378600003.0
2006-10-31 06:10:00,149.418,149.448,149.415,149.425,481099999.0
2006-10-31 06:15:00,149.435,149.441,149.399,149.4,360599998.0
2006-10-31 06:20:00,149.398,149.408,149.382,149.39,613599998.0
2006-10-31 06:25:00,149.384,149.395,149.366,149.39,449300001.0
2006-10-31 06:30:00,149.391,149.399,149.377,149.377,424700002.0
2006-10-31 06:35:00,149.38,149.385,149.349,149.368,317000002.0
2006-10-31 06:40:00,149.364,149.379,149.357,149.368,574000002.0
2006-10-31 06:45:00,149.371,149.378,149.353,149.37,413700001.0
2006-10-31 06:50:00,149.367,149.37,149.346,149.366,643800006.0
2006-10-31 06:55:00,149.36,149.399,149.354,149.36,509199996.0
2006-10-31 07:00:00,149.371,149.403,149.353,149.398,531300000.0
2006-10-31 07:05:00,149.385,149.4,149.37,149.395,707900003.0
2006-10-31 07:10:00,149.378,149.4,149.37,149.38,465299998.0
2006-10-31 07:15:00,149.377,149.397,149.376,149.388,322099997.0
2006-10-31 07:20:00,149.37,149.393,149.37,149.386,555499999.0
2006-10-31 07:25:00,149.382,149.388,149.36,149.38,435999995.0
2006-10-31 07:30:00,149.379,149.389,149.345,149.389,393499992.0
2006-10-31 07:35:00,149.388,149.388,149.343,149.35,364199998.0
2006-10-31 07:40:00,149.345,149.37,149.337,149.351,442999993.0
2006-10-31 07:45:00,149.341,149.342,149.295,149.305,458700000.0
2006-10-31 07:50:00,149.298,149.298,149.251,149.263,297799999.0
2006-10-31 07:55:00,149.268,149.283,149.235,149.252,354299998.0
2006-10-31 08:00:00,149.24,149.274,149.211,149.274,357900001.0
2006-10-31 08:05:00,149.279,149.341,149.265,149.339,448799995.0
2006-10-31 08:10:00,149.347,149.387,149.339,149.376,510399998.0
2006-10-31 08:15:00,149.369,149.391,149.363,149.38,479299997.0
2006-10-31 08:20:00,149.372,149.378,149.347,149.368,443399997.0
2006-10-31 08:25:00,149.364,149.382,149.335,149.371,260100001.0
2006-10-31 08:30:00,149.373,149.433,149.367,149.424,373599998.0
2006-10-31 08:35:00,149.413,149.418,149.393,149.405,396299996.0
2006-10-31 08:40:00,149.405,149.416,149.39,149.39,510100002.0
2006-10-31 08:45:00,149.388,149.431,149.384,149.422,621499999.0
2006-10-31 08:50:00,149.42,149.444,149.386,149.4,397800003.0
2006-10-31 08:55:00,149.427,149.427,149.371,149.394,447600002.0
2006-10-31 09:00:00,149.395,149.405,149.369,149.385,470899997.0
2006-10-31 09:05:00,149.392,149.432,149.389,149.432,476299999.0
2006-10-31 09:10:00,149.426,149.444,149.419,149.422,484299998.0
2006-10-31 09:15:00,149.418,149.435,149.408,149.423,324699997.0
2006-10-31 09:20:00,149.421,149.466,149.415,149.443,389900001.0
2006-10-31 09:25:00,149.41,149.421,149.342,149.347,509799996.0
2006-10-31 09:30:00,149.351,149.362,149.322,149.322,565700006.0
2006-10-31 09:35:00,149.317,149.337,149.218,149.259,399899997.0
2006-10-31 09:40:00,149.23,149.32,149.225,149.3,522499999.0
2006-10-31 09:45:00,149.312,149.372,149.295,149.355,583899999.0
2006-10-31 09:50:00,149.348,149.382,149.348,149.365,446000003.0
2006-10-31 09:55:00,149.378,149.41,149.329,149.334,381199999.0
2006-10-31 10:00:00,149.329,149.352,149.314,149.348,750999999.0
2006-10-31 10:05:00,149.35,149.356,149.332,149.351,528299996.0
2006-10-31 10:10:00,149.358,149.358,149.319,149.322,425300000.0
2006-10-31 10:15:00,149.323,149.342,149.309,149.315,421899997.0
2006-10-31 10:20:00,149.307,149.315,149.269,149.269,535399996.0
2006-10-31 10:25:00,149.268,149.332,149.268,149.327,469699995.0
2006-10-31 10:30:00,149.318,149.326,149.239,149.259,488199999.0
2006-10-31 10:35:00,149.259,149.259,149.219,149.24,570699997.0
2006-10-31 10:40:00,149.232,149.257,149.17,149.256,564599992.0
2006-10-31 10:45:00,149.254,149.254,149.188,149.207,493999998.0
2006-10-31 10:50:00,149.214,149.282,149.205,149.282,481300002.0
2006-10-31 10:55:00,149.29,149.328,149.271,149.318,417799998.0
2006-10-31 11:00:00,149.322,149.322,149.285,149.301,554400002.0
2006-10-31 11:05:00,149.313,149.342,149.3,149.319,382399999.0
2006-10-31 11:10:00,149.319,149.331,149.301,149.315,403900002.0
2006-10-31 11:15:00,149.305,149.338,149.295,149.311,443700000.0
2006-10-31 11:20:00,149.306,149.347,149.306,149.337,573699994.0
2006-10-31 11:25:00,149.338,149.382,149.335,149.382,539100000.0
2006-10-31 11:30:00,149.38,149.402,149.352,149.392,543100000.0
2006-10-31 11:35:00,149.39,149.427,149.381,149.407,682100003.0
2006-10-31 11:40:00,149.397,149.405,149.365,149.377,492499998.0
2006-10-31 11:45:00,149.378,149.416,149.371,149.408,582299994.0
2006-10-31 11:50:00,149.393,149.417,149.381,149.411,430900000.0
2006-10-31 11:55:00,149.427,149.435,149.401,149.41,560400003.0
2006-10-31 12:00:00,149.41,149.441,149.408,149.429,575999995.0
2006-10-31 12:05:00,149.425,149.425,149.394,149.406,470199996.0
2006-10-31 12:10:00,149.41,149.443,149.402,149.429,528700000.0
2006-10-31 12:15:00,149.423,149.443,149.368,149.393,478599999.0
2006-10-31 12:20:00,149.395,149.433,149.381,149.433,408299998.0
2006-10-31 12:25:00,149.439,149.523,149.435,149.516,467499998.0
2006-10-31 12:30:00,149.515,149.606,149.515,149.594,562600004.0
2006-10-31 12:35:00,149.586,149.618,149.564,149.605,323100000.0
2006-10-31 12:40:00,149.608,149.676,149.598,149.66,428399999.0
2006-10-31 12:45:00,149.67,149.736,149.651,149.715,508000006.0
2006-10-31 12:50:00,149.717,149.736,149.695,149.708,555999994.0
2006-10-31 12:55:00,149.712,149.771,149.712,149.738,641000006.0
2006-10-31 13:00:00,149.743,149.75,149.66,149.661,355999999.0
2006-10-31 13:05:00,149.667,149.672,149.627,149.635,416100000.0
2006-10-31 13:10:00,149.628,149.63,149.608,149.63,495499999.0
2006-10-31 13:15:00,149.631,149.645,149.61,149.644,462200003.0
2006-10-31 13:20:00,149.655,149.667,149.641,149.663,430999996.0
2006-10-31 13:25:00,149.656,149.667,149.626,149.626,332600000.0
2006-10-31 13:30:00,149.625,149.625,149.585,149.595,321700002.0
2006-10-31 13:35:00,149.584,149.618,149.575,149.585,445800000.0
2006-10-31 13:40:00,149.583,149.599,149.57,149.57,419000004.0
2006-10-31 13:45:00,149.581,149.619,149.576,149.599,527800001.0
2006-10-31 13:50:00,149.592,149.613,149.58,149.587,433800005.0
2006-10-31 13:55:00,149.594,149.623,149.587,149.617,340099997.0
2006-10-31 14:00:00,149.626,149.631,149.599,149.619,492899999.0
2006-10-31 14:05:00,149.612,149.641,149.604,149.625,397099999.0
2006-10-31 14:10:00,149.631,149.653,149.626,149.642,510100001.0
2006-10-31 14:15:00,149.641,149.667,149.624,149.643,717000002.0
2006-10-31 14:20:00,149.638,149.66,149.63,149.654,474700006.0
2006-10-31 14:25:00,149.641,149.646,149.619,149.624,453999999.0
2006-10-31 14:30:00,149.603,149.633,149.593,149.622,453899999.0
2006-10-31 14:35:00,149.616,149.632,149.604,149.622,569599999.0
2006-10-31 14:40:00,149.622,149.671,149.616,149.651,534400004.0
2006-10-31 14:45:00,149.649,149.668,149.639,149.65,411500001.0
2006-10-31 14:50:00,149.656,149.683,149.64,149.65,360000000.0
2006-10-31 14:55:00,149.639,149.655,149.603,149.612,537400004.0
2006-10-31 15:00:00,149.614,149.614,149.553,149.567,402200001.0
2006-10-31 15:05:00,149.565,149.589,149.565,149.577,394499995.0
2006-10-31 15:10:00,149.574,149.619,149.559,149.573,506600000.0
2006-10-31 15:15:00,149.553,149.604,149.553,149.56,330199998.0
2006-10-31 15:20:00,149.554,149.572,149.54,149.565,525400001.0
2006-10-31 15:25:00,149.562,149.629,149.561,149.625,531000001.0
2006-10-31 15:30:00,149.615,149.632,149.605,149.62,501800003.0
2006-10-31 15:35:00,149.632,149.687,149.624,149.681,568999999.0
2006-10-31 15:40:00,149.678,149.685,149.625,149.642,426500000.0
2006-10-31 15:45:00,149.648,149.665,149.635,149.655,435600002.0
2006-10-31 15:50:00,149.645,149.707,149.645,149.684,452299998.0
2006-10-31 15:55:00,149.675,149.706,149.669,149.693,348599997.0
2006-10-31 16:00:00,149.681,149.698,149.655,149.687,461400001.0
2006-10-31 16:05:00,149.687,149.687,149.647,149.664,555900001.0
2006-10-31 16:10:00,149.669,149.689,149.654,149.654,556499995.0
2006-10-31 16:15:00,149.652,149.658,149.629,149.637,506699998.0
2006-10-31 16:20:00,149.647,149.701,149.641,149.685,316300001.0
2006-10-31 16:25:00,149.687,149.7,149.667,149.667,389799998.0
2006-10-31 16:30:00,149.674,149.681,149.618,149.624,570500005.0
2006-10-31 16:35:00,149.632,149.675,149.625,149.675,431599999.0
2006-10-31 16:40:00,149.672,149.692,149.666,149.68,559300004.0
2006-10-31 16:45:00,149.68,149.68,149.651,149.661,560999996.0
2006-10-31 16:50:00,149.667,149.69,149.659,149.681,446799997.0
2006-10-31 16:55:00,149.683,149.725,149.637,149.637,520599999.0
2006-10-31 17:00:00,149.641,149.713,149.63,149.685,492899999.0
2006-10-31 17:05:00,149.682,149.745,149.639,149.693,512299994.0
2006-10-31 17:10:00,149.694,149.699,149.574,149.638,383800002.0
2006-10-31 17:15:00,149.64,149.675,149.608,149.645,654999994.0
2006-10-31 17:20:00,149.647,149.652,149.617,149.643,443500004.0
2006-10-31 17:25:00,149.652,149.717,149.652,149.665,408399998.0
2006-10-31 17:30:00,149.635,149.635,149.562,149.563,451499999.0
2006-10-31 17:35:00,149.557,149.557,149.381,149.392,570999999.0
2006-10-31 17:40:00,149.397,149.408,149.274,149.278,445799998.0
2006-10-31 17:45:00,149.266,149.335,149.251,149.3,509800000.0
2006-10-31 17:50:00,149.32,149.445,149.32,149.442,415300000.0
2006-10-31 17:55:00,149.444,149.531,149.438,149.522,418499998.0
2006-10-31 18:00:00,149.516,149.517,149.43,149.455,5608099987.0
2006-10-31 18:05:00,149.447,149.471,149.441,149.442,7588699987.0
2006-10-31 18:10:00,149.448,149.467,149.344,149.37,5341599996.0
2006-10-31 18:15:00,149.375,149.384,149.342,149.35,4999600012.0
2006-10-31 18:20:00,149.357,149.381,149.343,149.352,6211399983.0
2006-10-31 18:25:00,149.352,149.358,149.31,149.343,4445299986.0
2006-10-31 18:30:00,149.34,149.35,149.314,149.322,5391599993.0
2006-10-31 18:35:00,149.315,149.338,149.293,149.317,2910900001.0
2006-10-31 18:40:00,149.31,149.317,149.137,149.156,2677600010.0
2006-10-31 18:45:00,149.152,149.206,149.144,149.15,2157199993.0
2006-10-31 18:50:00,149.149,149.218,149.134,149.218,3405499996.0
2006-10-31 18:55:00,149.227,149.249,149.189,149.198,3556800005.0
2006-10-31 19:00:00,149.194,149.259,149.194,149.259,2660899992.0
2006-10-31 19:05:00,149.265,149.267,149.192,149.2,3914099999.0
2006-10-31 19:10:00,149.21,149.216,149.169,149.184,1289599994.0
2006-10-31 19:15:00,149.177,149.209,149.157,149.205,2355499999.0
2006-10-31 19:20:00,149.211,149.211,149.107,149.107,2736399994.0
2006-10-31 19:25:00,149.102,149.135,149.097,149.1,3609799994.0
2006-10-31 19:30:00,149.09,149.1,149.052,149.052,3709200013.0
2006-10-31 19:35:00,149.048,149.069,149.041,149.055,2234899998.0
2006-10-31 19:40:00,149.057,149.057,149.012,149.037,2095799998.0
2006-10-31 19:45:00,149.028,149.044,149.011,149.02,2071799983.0
2006-10-31 19:50:00,149.018,149.021,148.947,149.003,1975099996.0
2006-10-31 19:55:00,149.007,149.023,148.992,149.018,2237599999.0
2006-10-31 20:00:00,149.025,149.131,149.015,149.121,1441099997.0
2006-10-31 20:05:00,149.116,149.119,149.076,149.102,2566000011.0
2006-10-31 20:10:00,149.099,149.111,149.078,149.107,2828599998.0
2006-10-31 20:15:00,149.121,149.209,149.121,149.2,2369199987.0
2006-10-31 20:20:00,149.204,149.245,149.203,149.24,1992999995.0
2006-10-31 20:25:00,149.238,149.248,149.178,149.19,3539700003.0
2006-10-31 20:30:00,149.188,149.23,149.173,149.207,4939899993.0
2006-10-31 20:35:00,149.221,149.246,149.216,149.232,3093899995.0
2006-10-31 20:40:00,149.225,149.243,149.214,149.234,3097700012.0
2006-10-31 20:45:00,149.24,149.248,149.223,149.235,3156599999.0
2006-10-31 20:50:00,149.226,149.233,149.208,149.225,3431599987.0
2006-10-31 20:55:00,149.219,149.224,149.19,149.194,4727499978.0
2006-10-31 21:00:00,149.196,149.209,149.173,149.204,4184099995.0
2006-10-31 21:05:00,149.209,149.217,149.134,149.167,2046999999.0
2006-10-31 21:10:00,149.171,149.178,149.139,149.148,2417000009.0
2006-10-31 21:15:00,149.15,149.177,149.144,149.161,3307299997.0
2006-10-31 21:20:00,149.163,149.218,149.152,149.208,3863600004.0
2006-10-31 21:25:00,149.222,149.235,149.182,149.193,1398500002.0
2006-10-31 21:30:00,149.183,149.241,149.183,149.222,1396100004.0
2006-10-31 21:35:00,149.22,149.227,149.201,149.22,945999998.0
2006-10-31 21:40:00,149.221,149.232,149.185,149.21,1655599999.0
2006-10-31 21:45:00,149.212,149.246,149.212,149.22,1552700001.0
2006-10-31 21:50:00,149.216,149.238,149.205,149.21,760299994.0
2006-10-31 21:55:00,149.213,149.257,149.205,149.24,499799992.0
2006-10-31 22:00:00,149.244,149.265,149.233,149.237,1352899995.0
2006-10-31 22:05:00,149.236,149.246,149.212,149.24,677200000.0
2006-10-31 22:10:00,149.24,149.248,149.228,149.228,803099998.0
2006-10-31 22:15:00,149.23,149.239,149.211,149.219,646700005.0
2006-10-31 22:20:00,149.217,149.231,149.208,149.228,695800004.0
2006-10-31 22:25:00,149.228,149.239,149.21,149.232,1140599997.0
2006-10-31 22:30:00,149.232,149.243,149.212,149.243,939300000.0
2006-10-31 22:35:00,149.238,149.245,149.225,149.24,1196799991.0
2006-10-31 22:40:00,149.245,149.254,149.215,149.215,1089099999.0
2006-10-31 22:45:00,149.216,149.26,149.216,149.25,954500002.0
2006-10-31 22:50:00,149.251,149.281,149.239,149.281,795899999.0
2006-10-31 22:55:00,149.275,149.291,149.227,149.241,676999999.0
2006-10-31 23:00:00,149.26,149.266,149.235,149.257,485900001.0
2006-10-31 23:05:00,149.253,149.275,149.252,149.27,367199999.0
2006-10-31 23:10:00,149.266,149.278,149.256,149.258,298000002.0
2006-10-31 23:15:00,149.262,149.27,149.246,149.26,485099994.0
2006-10-31 23:20:00,149.262,149.273,149.238,149.273,347000000.0
2006-10-31 23:25:00,149.267,149.283,149.258,149.28,442999999.0
2006-10-31 23:30:00,149.277,149.277,149.245,149.262,394700003.0
2006-10-31 23:35:00,149.265,149.266,149.25,149.263,496400000.0
2006-10-31 23:40:00,149.26,149.27,149.248,149.26,463099999.0
2006-10-31 23:45:00,149.255,149.262,149.223,149.236,470400002.0
2006-10-31 23:50:00,149.243,149.262,149.23,149.248,382200001.0
2006-10-31 23:55:00,149.251,149.272,149.239,149.272,390399997.0
2006-11-01 00:00:00,149.222,149.222,149.161,149.163,474499999.0
2006-11-01 00:05:00,149.17,149.205,149.139,149.173,593599997.0
2006-11-01 00:10:00,149.177,149.215,149.177,149.188,615699999.0
2006-11-01 00:15:00,149.202,149.208,149.16,149.185,619000001.0
2006-11-01 00:20:00,149.185,149.249,149.166,149.199,339999995.0
2006-11-01 00:25:00,149.223,149.229,149.188,149.205,716600001.0
2006-11-01 00:30:00,149.21,149.215,149.177,149.19,697300002.0
2006-11-01 00:35:00,149.191,149.212,149.17,149.172,373599998.0
2006-11-01 00:40:00,149.164,149.178,149.151,149.158,440500000.0
2006-11-01 00:45:00,149.168,149.201,149.162,149.164,402300004.0
2006-11-01 00:50:00,149.153,149.18,149.142,149.16,545100002.0
2006-11-01 00:55:00,149.155,149.205,149.151,149.19,618799990.0
2006-11-01 01:00:00,149.167,149.212,149.144,149.202,518600001.0
2006-11-01 01:05:00,149.211,149.221,149.163,149.215,443499992.0
2006-11-01 01:10:00,149.209,149.215,149.175,149.198,535199998.0
2006-11-01 01:15:00,149.197,149.208,149.152,149.152,469700003.0
2006-11-01 01:20:00,149.164,149.185,149.149,149.155,478699993.0
2006-11-01 01:25:00,149.16,149.173,149.146,149.172,368699995.0
2006-11-01 01:30:00,149.169,149.175,149.132,149.165,376600000.0
2006-11-01 01:35:00,149.172,149.172,149.111,149.136,377399999.0
2006-11-01 01:40:00,149.142,149.143,149.075,149.082,439799998.0
2006-11-01 01:45:00,149.08,149.086,149.06,149.061,480099999.0
2006-11-01 01:50:00,149.043,149.076,149.038,149.056,556000001.0
2006-11-01 01:55:00,149.066,149.066,149.035,149.049,440200000.0
2006-11-01 02:00:00,149.067,149.13,149.067,149.116,521000001.0
2006-11-01 02:05:00,149.111,149.143,149.102,149.102,479499994.0
2006-11-01 02:10:00,149.109,149.165,149.109,149.156,579500000.0
2006-11-01 02:15:00,149.162,149.212,149.162,149.211,436899997.0
2006-11-01 02:20:00,149.208,149.221,149.199,149.217,489500002.0
2006-11-01 02:25:00,149.216,149.222,149.204,149.21,388599999.0
2006-11-01 02:30:00,149.209,149.218,149.188,149.2,456999993.0
2006-11-01 02:35:00,149.206,149.231,149.206,149.229,652099999.0
2006-11-01 02:40:00,149.226,149.232,149.21,149.219,512400005.0
2006-11-01 02:45:00,149.212,149.213,149.156,149.188,586899999.0
2006-11-01 02:50:00,149.188,149.206,149.171,149.184,364699997.0
2006-11-01 02:55:00,149.166,149.189,149.132,149.135,708200008.0
2006-11-01 03:00:00,149.138,149.145,149.108,149.132,483900001.0
2006-11-01 03:05:00,149.129,149.163,149.114,149.154,380100000.0
2006-11-01 03:10:00,149.146,149.156,149.118,149.127,429600001.0
2006-11-01 03:15:00,149.122,149.149,149.115,149.149,332500000.0
2006-11-01 03:20:00,149.157,149.182,149.152,149.173,461199995.0
2006-11-01 03:25:00,149.172,149.224,149.168,149.224,489800004.0
2006-11-01 03:30:00,149.214,149.266,149.214,149.239,474299996.0
2006-11-01 03:35:00,149.244,149.245,149.208,149.226,508300002.0
2006-11-01 03:40:00,149.227,149.227,149.183,149.206,481200001.0
2006-11-01 03:45:00,149.212,149.218,149.194,149.212,352799998.0
2006-11-01 03:50:00,149.22,149.225,149.186,149.191,578700002.0
2006-11-01 03:55:00,149.187,149.224,149.187,149.21,455800003.0
2006-11-01 04:00:00,149.205,149.205,149.179,149.198,301100002.0
2006-11-01 04:05:00,149.183,149.216,149.183,149.2,382700001.0
2006-11-01 04:10:00,149.197,149.205,149.18,149.205,490499998.0
2006-11-01 04:15:00,149.194,149.21,149.185,149.201,447600001.0
2006-11-01 04:20:00,149.202,149.209,149.183,149.2,435499999.0
2006-11-01 04:25:00,149.195,149.207,149.182,149.198,434600000.0
2006-11-01 04:30:00,149.208,149.223,149.201,149.21,397200002.0
2006-11-01 04:35:00,149.218,149.23,149.212,149.218,366899996.0
2006-11-01 04:40:00,149.221,149.253,149.221,149.253,636399996.0
2006-11-01 04:45:00,149.243,149.253,149.229,149.24,510200004.0
2006-11-01 04:50:00,149.238,149.257,149.231,149.254,287300005.0
2006-11-01 04:55:00,149.258,149.273,149.255,149.26,466200000.0
2006-11-01 05:00:00,149.26,149.275,149.243,149.262,496099997.0
2006-11-01 05:05:00,149.255,149.279,149.249,149.268,490000000.0
2006-11-01 05:10:00,149.262,149.281,149.26,149.272,382099998.0
2006-11-01 05:15:00,149.279,149.284,149.261,149.264,366800000.0
2006-11-01 05:20:00,149.269,149.348,149.267,149.338,500600000.0
2006-11-01 05:25:00,149.332,149.334,149.274,149.293,439100002.0
2006-11-01 05:30:00,149.292,149.292,149.271,149.284,312700002.0
2006-11-01 05:35:00,149.286,149.299,149.276,149.29,353699997.0
2006-11-01 05:40:00,149.289,149.314,149.281,149.308,297099997.0
2006-11-01 05:45:00,149.311,149.332,149.302,149.314,373999998.0
2006-11-01 05:50:00,149.314,149.318,149.305,149.31,382100001.0
2006-11-01 05:55:00,149.31,149.332,149.28,149.293,524999996.0
2006-11-01 06:00:00,149.289,149.296,149.278,149.29,445099995.0
2006-11-01 06:05:00,149.292,149.305,149.268,149.292,430100005.0
2006-11-01 06:10:00,149.297,149.298,149.267,149.29,304300002.0
2006-11-01 06:15:00,149.295,149.299,149.278,149.288,440099998.0
2006-11-01 06:20:00,149.286,149.308,149.283,149.283,439599999.0
2006-11-01 06:25:00,149.281,149.283,149.201,149.235,466200002.0
2006-11-01 06:30:00,149.27,149.277,149.255,149.277,295900001.0
2006-11-01 06:35:00,149.277,149.28,149.255,149.259,405699999.0
2006-11-01 06:40:00,149.246,149.269,149.245,149.251,597400009.0
2006-11-01 06:45:00,149.247,149.274,149.233,149.26,498999998.0
2006-11-01 06:50:00,149.261,149.281,149.256,149.262,402999998.0
2006-11-01 06:55:00,149.265,149.277,149.256,149.26,590200004.0
2006-11-01 07:00:00,149.263,149.279,149.244,149.259,441600002.0
2006-11-01 07:05:00,149.243,149.296,149.243,149.296,467700001.0
2006-11-01 07:10:00,149.293,149.319,149.293,149.303,551200001.0
2006-11-01 07:15:00,149.291,149.332,149.283,149.322,610899999.0
2006-11-01 07:20:00,149.312,149.325,149.279,149.298,453500001.0
2006-11-01 07:25:00,149.295,149.313,149.282,149.291,460700000.0
2006-11-01 07:30:00,149.277,149.319,149.273,149.304,392099998.0
2006-11-01 07:35:00,149.302,149.316,149.286,149.316,488499997.0
2006-11-01 07:40:00,149.312,149.312,149.285,149.303,640700001.0
2006-11-01 07:45:00,149.304,149.318,149.283,149.3,448699998.0
2006-11-01 07:50:00,149.313,149.32,149.292,149.299,216500000.0
2006-11-01 07:55:00,149.3,149.308,149.273,149.28,354899996.0
2006-11-01 08:00:00,149.272,149.288,149.258,149.284,476799999.0
2006-11-01 08:05:00,149.284,149.288,149.263,149.264,446400001.0
2006-11-01 08:10:00,149.271,149.276,149.231,149.234,552000001.0
2006-11-01 08:15:00,149.228,149.248,149.223,149.246,419300002.0
2006-11-01 08:20:00,149.246,149.246,149.197,149.22,500699998.0
2006-11-01 08:25:00,149.213,149.213,149.182,149.206,426800004.0
2006-11-01 08:30:00,149.213,149.265,149.212,149.255,366200001.0
2006-11-01 08:35:00,149.244,149.259,149.224,149.256,672900002.0
2006-11-01 08:40:00,149.251,149.254,149.217,149.233,697599995.0
2006-11-01 08:45:00,149.231,149.236,149.205,149.219,539199992.0
2006-11-01 08:50:00,149.223,149.225,149.203,149.216,482999997.0
2006-11-01 08:55:00,149.23,149.235,149.201,149.224,581000002.0
2006-11-01 09:00:00,149.218,149.223,149.203,149.211,408399998.0
2006-11-01 09:05:00,149.206,149.214,149.176,149.197,536900003.0
2006-11-01 09:10:00,149.189,149.229,149.179,149.216,658099999.0
2006-11-01 09:15:00,149.213,149.225,149.165,149.173,414100006.0
2006-11-01 09:20:00,149.164,149.2,149.161,149.187,342399999.0
2006-11-01 09:25:00,149.184,149.195,149.149,149.186,411099994.0
2006-11-01 09:30:00,149.189,149.202,149.162,149.166,429099997.0
2006-11-01 09:35:00,149.167,149.187,149.154,149.181,413200001.0
2006-11-01 09:40:00,149.18,149.269,149.172,149.253,437800001.0
2006-11-01 09:45:00,149.265,149.298,149.232,149.251,406999998.0
2006-11-01 09:50:00,149.242,149.275,149.216,149.251,459500002.0
2006-11-01 09:55:00,149.257,149.306,149.256,149.303,368099999.0
2006-11-01 10:00:00,149.287,149.296,149.243,149.268,350200001.0
2006-11-01 10:05:00,149.268,149.274,149.246,149.255,354200004.0
2006-11-01 10:10:00,149.252,149.259,149.224,149.225,303200004.0
2006-11-01 10:15:00,149.218,149.234,149.203,149.232,592200002.0
2006-11-01 10:20:00,149.233,149.251,149.196,149.21,611900000.0
2006-11-01 10:25:00,149.213,149.244,149.205,149.244,559899996.0
2006-11-01 10:30:00,149.245,149.271,149.23,149.237,556000000.0
2006-11-01 10:35:00,149.212,149.266,149.21,149.266,398200001.0
2006-11-01 10:40:00,149.261,149.261,149.228,149.247,561600004.0
2006-11-01 10:45:00,149.26,149.27,149.253,149.269,436700002.0
2006-11-01 10:50:00,149.27,149.275,149.239,149.255,618400000.0
2006-11-01 10:55:00,149.255,149.268,149.234,149.252,378299999.0
2006-11-01 11:00:00,149.251,149.251,149.212,149.22,537300002.0
2006-11-01 11:05:00,149.235,149.253,149.174,149.253,356500003.0
2006-11-01 11:10:00,149.262,149.315,149.262,149.315,420600003.0
2006-11-01 11:15:00,149.305,149.321,149.287,149.296,431600000.0
2006-11-01 11:20:00,149.295,149.309,149.295,149.307,431199999.0
2006-11-01 11:25:00,149.307,149.315,149.245,149.25,520699999.0
2006-11-01 11:30:00,149.259,149.275,149.249,149.257,584600001.0
2006-11-01 11:35:00,149.257,149.278,149.241,149.247,553499997.0
2006-11-01 11:40:00,149.243,149.28,149.243,149.26,525499998.0
2006-11-01 11:45:00,149.259,149.267,149.187,149.213,635399992.0
2006-11-01 11:50:00,149.205,149.266,149.205,149.266,475000001.0
2006-11-01 11:55:00,149.276,149.283,149.215,149.225,603799997.0
2006-11-01 12:00:00,149.221,149.29,149.221,149.286,586200003.0
2006-11-01 12:05:00,149.294,149.307,149.27,149.27,340299999.0
2006-11-01 12:10:00,149.279,149.308,149.269,149.269,418100003.0
2006-11-01 12:15:00,149.263,149.277,149.248,149.262,504700000.0
2006-11-01 12:20:00,149.247,149.258,149.185,149.19,347200000.0
2006-11-01 12:25:00,149.179,149.284,149.174,149.265,363199997.0
2006-11-01 12:30:00,149.264,149.287,149.254,149.27,439299998.0
2006-11-01 12:35:00,149.269,149.291,149.255,149.269,458399998.0
2006-11-01 12:40:00,149.265,149.265,149.227,149.227,392900001.0
2006-11-01 12:45:00,149.237,149.237,149.184,149.187,495900000.0
2006-11-01 12:50:00,149.186,149.203,149.17,149.18,516900000.0
2006-11-01 12:55:00,149.184,149.202,149.178,149.182,535399994.0
2006-11-01 13:00:00,149.194,149.21,149.185,149.192,352400000.0
2006-11-01 13:05:00,149.19,149.216,149.183,149.215,652500001.0
2006-11-01 13:10:00,149.205,149.214,149.194,149.211,541099995.0
2006-11-01 13:15:00,149.208,149.222,149.185,149.191,439799997.0
2006-11-01 13:20:00,149.202,149.202,149.176,149.198,482699993.0
2006-11-01 13:25:00,149.19,149.192,149.152,149.178,481900002.0
2006-11-01 13:30:00,149.18,149.18,149.134,149.147,402099997.0
2006-11-01 13:35:00,149.136,149.151,149.129,149.137,192499999.0
2006-11-01 13:40:00,149.131,149.181,149.131,149.168,423000002.0
2006-11-01 13:45:00,149.172,149.189,149.167,149.184,341199998.0
2006-11-01 13:50:00,149.182,149.198,149.169,149.189,378700002.0
2006-11-01 13:55:00,149.188,149.249,149.188,149.247,355500002.0
2006-11-01 14:00:00,149.253,149.265,149.184,149.189,424899998.0
2006-11-01 14:05:00,149.187,149.207,149.177,149.186,622700002.0
2006-11-01 14:10:00,149.192,149.21,149.17,149.2,636000001.0
2006-11-01 14:15:00,149.191,149.227,149.186,149.202,471599999.0
2006-11-01 14:20:00,149.202,149.233,149.182,149.233,495299994.0
2006-11-01 14:25:00,149.229,149.247,149.211,149.239,404199999.0
2006-11-01 14:30:00,149.228,149.242,149.202,149.202,364999997.0
2006-11-01 14:35:00,149.197,149.197,149.167,149.179,536999999.0
2006-11-01 14:40:00,149.177,149.226,149.166,149.226,479800002.0
2006-11-01 14:45:00,149.216,149.247,149.203,149.222,416699999.0
2006-11-01 14:50:00,149.227,149.306,149.223,149.287,300300000.0
2006-11-01 14:55:00,149.286,149.311,149.259,149.268,602599999.0
2006-11-01 15:00:00,149.282,149.29,149.21,149.224,532899999.0
2006-11-01 15:05:00,149.221,149.243,149.211,149.24,345799998.0
2006-11-01 15:10:00,149.239,149.257,149.201,149.215,512899994.0
2006-11-01 15:15:00,149.154,149.235,149.064,149.229,586299996.0
2006-11-01 15:20:00,149.232,149.252,149.208,149.212,328400000.0
2006-11-01 15:25:00,149.22,149.242,149.194,149.242,445200002.0
2006-11-01 15:30:00,149.235,149.265,149.23,149.24,600399997.0
2006-11-01 15:35:00,149.25,149.271,149.237,149.241,537299998.0
2006-11-01 15:40:00,149.245,149.251,149.208,149.208,328900000.0
2006-11-01 15:45:00,149.217,149.221,149.2,149.212,413100001.0
2006-11-01 15:50:00,149.211,149.233,149.205,149.218,544699998.0
2006-11-01 15:55:00,149.208,149.233,149.198,149.217,438500005.0
2006-11-01 16:00:00,149.211,149.25,149.187,149.224,586399998.0
2006-11-01 16:05:00,149.232,149.26,149.218,149.246,504400002.0
2006-11-01 16:10:00,149.242,149.268,149.213,149.255,620499998.0
2006-11-01 16:15:00,149.248,149.265,149.166,149.22,565199998.0
2006-11-01 16:20:00,149.222,149.24,149.206,149.235,493899996.0
2006-11-01 16:25:00,149.245,149.274,149.239,149.259,530200000.0
2006-11-01 16:30:00,149.261,149.279,149.247,149.263,475999999.0
2006-11-01 16:35:00,149.27,149.282,149.243,149.257,408699998.0
2006-11-01 16:40:00,149.249,149.267,149.223,149.267,548900002.0
2006-11-01 16:45:00,149.276,149.28,149.246,149.257,440699997.0
2006-11-01 16:50:00,149.261,149.28,149.225,149.278,474500003.0
2006-11-01 16:55:00,149.284,149.313,149.247,149.262,486600001.0
2006-11-01 17:00:00,149.288,149.308,149.207,149.243,661599995.0
2006-11-01 17:05:00,149.235,149.277,149.215,149.277,477699999.0
2006-11-01 17:10:00,149.278,149.287,149.218,149.247,443300000.0
2006-11-01 17:15:00,149.246,149.346,149.232,149.324,451999994.0
2006-11-01 17:20:00,149.322,149.329,149.262,149.296,494499999.0
2006-11-01 17:25:00,149.283,149.339,149.271,149.305,581000003.0
2006-11-01 17:30:00,149.308,149.326,149.275,149.295,540599993.0
2006-11-01 17:35:00,149.307,149.307,149.244,149.245,538499997.0
2006-11-01 17:40:00,149.239,149.257,149.229,149.251,439699999.0
2006-11-01 17:45:00,149.253,149.265,149.238,149.259,506900002.0
2006-11-01 17:50:00,149.269,149.465,149.269,149.465,456300000.0
2006-11-01 17:55:00,149.457,149.457,149.395,149.399,516800000.0
2006-11-01 18:00:00,149.406,149.416,149.36,149.4,6393699998.0
2006-11-01 18:05:00,149.4,149.444,149.392,149.421,7492499982.0
2006-11-01 18:10:00,149.427,149.432,149.387,149.397,5010299993.0
2006-11-01 18:15:00,149.405,149.46,149.405,149.453,5201999975.0
2006-11-01 18:20:00,149.465,149.566,149.465,149.502,6639799992.0
2006-11-01 18:25:00,149.501,149.512,149.48,149.501,4519200010.0
2006-11-01 18:30:00,149.498,149.531,149.487,149.496,5476099995.0
2006-11-01 18:35:00,149.494,149.529,149.463,149.495,3128399982.0
2006-11-01 18:40:00,149.485,149.524,149.477,149.5,2812400004.0
2006-11-01 18:45:00,149.491,149.501,149.434,149.434,2356899996.0
2006-11-01 18:50:00,149.432,149.445,149.402,149.415,3950400007.0
2006-11-01 18:55:00,149.412,149.432,149.397,149.432,3544599993.0
2006-11-01 19:00:00,149.425,149.455,149.424,149.443,2285100002.0
2006-11-01 19:05:00,149.448,149.46,149.416,149.428,3976899996.0
2006-11-01 19:10:00,149.442,149.457,149.427,149.453,1263899993.0
2006-11-01 19:15:00,149.452,149.471,149.433,149.462,2453700003.0
2006-11-01 19:20:00,149.468,149.478,149.455,149.461,2970200002.0
2006-11-01 19:25:00,149.459,149.476,149.438,149.449,3655999980.0
2006-11-01 19:30:00,149.45,149.477,149.407,149.417,3943099988.0
2006-11-01 19:35:00,149.414,149.43,149.391,149.397,2676599996.0
2006-11-01 19:40:00,149.4,149.445,149.397,149.43,2292200001.0
2006-11-01 19:45:00,149.43,149.435,149.387,149.387,1900999998.0
2006-11-01 19:50:00,149.38,149.392,149.374,149.385,2112600005.0
2006-11-01 19:55:00,149.385,149.39,149.372,149.382,2222199985.0
2006-11-01 20:00:00,149.39,149.423,149.378,149.411,1573199992.0
2006-11-01 20:05:00,149.415,149.426,149.405,149.418,2645699991.0
2006-11-01 20:10:00,149.412,149.429,149.399,149.417,2675799997.0
2006-11-01 20:15:00,149.426,149.448,149.42,149.433,2172400008.0
2006-11-01 20:20:00,149.436,149.45,149.425,149.44,1943499990.0
2006-11-01 20:25:00,149.439,149.447,149.404,149.416,3491100000.0
2006-11-01 20:30:00,149.42,149.433,149.41,149.425,5217299997.0
2006-11-01 20:35:00,149.423,149.442,149.411,149.43,3085299997.0
2006-11-01 20:40:00,149.425,149.451,149.423,149.436,3313900003.0
2006-11-01 20:45:00,149.439,149.454,149.421,149.438,3333899998.0
2006-11-01 20:50:00,149.432,149.467,149.426,149.448,3012999996.0
2006-11-01 20:55:00,149.442,149.482,149.436,149.436,4712399993.0
2006-11-01 21:00:00,149.43,149.444,149.416,149.421,3567999986.0
2006-11-01 21:05:00,149.42,149.425,149.395,149.407,2058900005.0
2006-11-01 21:10:00,149.405,149.417,149.391,149.407,2279199994.0
2006-11-01 21:15:00,149.404,149.409,149.381,149.383,2802200005.0
2006-11-01 21:20:00,149.378,149.408,149.34,149.357,3699799988.0
2006-11-01 21:25:00,149.367,149.38,149.348,149.367,1275199997.0
2006-11-01 21:30:00,149.362,149.382,149.319,149.326,1497000004.0
2006-11-01 21:35:00,149.32,149.349,149.31,149.349,1068199991.0
2006-11-01 21:40:00,149.35,149.372,149.342,149.358,1520200003.0
2006-11-01 21:45:00,149.353,149.378,149.349,149.359,1419099991.0
2006-11-01 21:50:00,149.361,149.361,149.334,149.34,548899995.0
2006-11-01 21:55:00,149.345,149.361,149.337,149.342,397199992.0
2006-11-01 22:00:00,149.34,149.368,149.335,149.343,1666499999.0
2006-11-01 22:05:00,149.339,149.361,149.324,149.333,736099999.0
2006-11-01 22:10:00,149.327,149.365,149.291,149.342,622999998.0
2006-11-01 22:15:00,149.338,149.372,149.327,149.352,800100003.0
2006-11-01 22:20:00,149.348,149.365,149.333,149.346,577799997.0
2006-11-01 22:25:00,149.341,149.368,149.335,149.368,1280799997.0
2006-11-01 22:30:00,149.37,149.37,149.293,149.34,827099994.0
2006-11-01 22:35:00,149.333,149.345,149.317,149.327,1198999997.0
2006-11-01 22:40:00,149.325,149.337,149.311,149.329,1173699997.0
2006-11-01 22:45:00,149.328,149.337,149.307,149.337,1113800001.0
2006-11-01 22:50:00,149.34,149.347,149.313,149.32,816399996.0
2006-11-01 22:55:00,149.316,149.338,149.304,149.315,818200001.0
2006-11-01 23:00:00,149.332,149.342,149.302,149.313,452900003.0
2006-11-01 23:05:00,149.32,149.35,149.315,149.348,332300001.0
2006-11-01 23:10:00,149.339,149.347,149.328,149.333,296100004.0
2006-11-01 23:15:00,149.33,149.343,149.322,149.338,351300003.0
2006-11-01 23:20:00,149.343,149.363,149.334,149.355,322499997.0
2006-11-01 23:25:00,149.349,149.349,149.325,149.338,343700000.0
2006-11-01 23:30:00,149.337,149.34,149.318,149.33,274100000.0
2006-11-01 23:35:00,149.332,149.347,149.318,149.343,556100001.0
2006-11-01 23:40:00,149.337,149.345,149.329,149.342,336899997.0
2006-11-01 23:45:00,149.336,149.36,149.327,149.332,479200002.0
2006-11-01 23:50:00,149.339,149.358,149.327,149.33,602200002.0
2006-11-01 23:55:00,149.321,149.351,149.305,149.318,560799999.0
2006-11-02 00:00:00,149.3,149.334,149.29,149.328,457300001.0
2006-11-02 00:05:00,149.332,149.335,149.313,149.319,425599997.0
2006-11-02 00:10:00,149.321,149.352,149.321,149.343,329899999.0
2006-11-02 00:15:00,149.359,149.372,149.335,149.34,657699997.0
2006-11-02 00:20:00,149.342,149.365,149.335,149.347,456200002.0
2006-11-02 00:25:00,149.356,149.366,149.339,149.355,380499998.0
2006-11-02 00:30:00,149.355,149.372,149.343,149.36,486600001.0
2006-11-02 00:35:00,149.352,149.388,149.35,149.383,472799996.0
2006-11-02 00:40:00,149.386,149.427,149.382,149.42,515500001.0
2006-11-02 00:45:00,149.418,149.467,149.406,149.467,390799996.0
2006-11-02 00:50:00,149.479,149.49,149.423,149.458,449400002.0
2006-11-02 00:55:00,149.448,149.476,149.444,149.458,420600002.0
2006-11-02 01:00:00,149.45,149.481,149.445,149.463,526199996.0
2006-11-02 01:05:00,149.458,149.46,149.436,149.438,171600000.0
2006-11-02 01:10:00,149.435,149.467,149.425,149.454,596499992.0
2006-11-02 01:15:00,149.457,149.466,149.444,149.445,518900001.0
2006-11-02 01:20:00,149.453,149.453,149.408,149.417,461499999.0
2006-11-02 01:25:00,149.431,149.455,149.425,149.45,400900001.0
2006-11-02 01:30:00,149.452,149.461,149.437,149.448,525900001.0
2006-11-02 01:35:00,149.453,149.5,149.441,149.484,453799997.0
2006-11-02 01:40:00,149.482,149.505,149.473,149.483,468800001.0
2006-11-02 01:45:00,149.483,149.55,149.483,149.546,545200001.0
2006-11-02 01:50:00,149.537,149.553,149.52,149.52,594799999.0
2006-11-02 01:55:00,149.527,149.527,149.485,149.508,547000001.0
2006-11-02 02:00:00,149.512,149.517,149.48,149.496,335100000.0
2006-11-02 02:05:00,149.494,149.5,149.454,149.458,403499998.0
2006-11-02 02:10:00,149.468,149.482,149.415,149.432,443100000.0
2006-11-02 02:15:00,149.436,149.476,149.436,149.468,371299999.0
2006-11-02 02:20:00,149.479,149.479,149.46,149.475,406700001.0
2006-11-02 02:25:00,149.465,149.47,149.447,149.451,371899998.0
2006-11-02 02:30:00,149.45,149.475,149.45,149.468,356799998.0
2006-11-02 02:35:00,149.471,149.482,149.458,149.477,285200002.0
2006-11-02 02:40:00,149.475,149.488,149.452,149.458,477900001.0
2006-11-02 02:45:00,149.466,149.488,149.45,149.47,442000000.0
2006-11-02 02:50:00,149.463,149.51,149.452,149.51,366700004.0
2006-11-02 02:55:00,149.53,149.533,149.482,149.525,570599994.0
2006-11-02 03:00:00,149.532,149.536,149.504,149.51,324900000.0
2006-11-02 03:05:00,149.514,149.539,149.514,149.523,423300005.0
2006-11-02 03:10:00,149.52,149.535,149.479,149.486,481299998.0
2006-11-02 03:15:00,149.486,149.498,149.442,149.49,437600001.0
2006-11-02 03:20:00,149.484,149.492,149.47,149.489,529000005.0
2006-11-02 03:25:00,149.476,149.476,149.445,149.463,427900002.0
2006-11-02 03:30:00,149.456,149.465,149.435,149.452,424299998.0
2006-11-02 03:35:00,149.453,149.474,149.435,149.474,533599997.0
2006-11-02 03:40:00,149.47,149.478,149.45,149.459,379299997.0
2006-11-02 03:45:00,149.455,149.491,149.455,149.475,320899999.0
2006-11-02 03:50:00,149.487,149.518,149.484,149.494,282500002.0
2006-11-02 03:55:00,149.493,149.519,149.479,149.501,373699997.0
2006-11-02 04:00:00,149.498,149.52,149.492,149.492,417000001.0
2006-11-02 04:05:00,149.483,149.505,149.48,149.493,574800001.0
2006-11-02 04:10:00,149.493,149.508,149.492,149.494,294799997.0
2006-11-02 04:15:00,149.487,149.497,149.473,149.495,361799997.0
2006-11-02 04:20:00,149.496,149.496,149.469,149.489,500099998.0
2006-11-02 04:25:00,149.483,149.491,149.466,149.478,477299995.0
2006-11-02 04:30:00,149.482,149.503,149.466,149.499,446100001.0
2006-11-02 04:35:00,149.507,149.51,149.476,149.497,316599997.0
2006-11-02 04:40:00,149.503,149.507,149.488,149.506,454400001.0
2006-11-02 04:45:00,149.504,149.528,149.504,149.518,454999998.0
2006-11-02 04:50:00,149.513,149.523,149.506,149.517,162600000.0
2006-11-02 04:55:00,149.522,149.535,149.482,149.499,502299996.0
2006-11-02 05:00:00,149.509,149.544,149.504,149.539,466500000.0
2006-11-02 05:05:00,149.538,149.551,149.517,149.53,397000003.0
2006-11-02 05:10:00,149.524,149.545,149.507,149.54,371899998.0
2006-11-02 05:15:00,149.548,149.548,149.527,149.54,357300006.0
2006-11-02 05:20:00,149.546,149.552,149.53,149.532,399099997.0
2006-11-02 05:25:00,149.532,149.552,149.531,149.55,410699995.0
2006-11-02 05:30:00,149.545,149.558,149.508,149.519,340200000.0
2006-11-02 05:35:00,149.528,149.539,149.521,149.53,292299996.0
2006-11-02 05:40:00,149.53,149.536,149.522,149.528,278699999.0
2006-11-02 05:45:00,149.532,149.548,149.518,149.531,456299996.0
2006-11-02 05:50:00,149.532,149.543,149.516,149.524,490299999.0
2006-11-02 05:55:00,149.529,149.54,149.507,149.534,322699996.0
2006-11-02 06:00:00,149.531,149.542,149.509,149.517,591399999.0
2006-11-02 06:05:00,149.523,149.523,149.491,149.518,395899999.0
2006-11-02 06:10:00,149.529,149.531,149.508,149.529,347299998.0
2006-11-02 06:15:00,149.522,149.536,149.509,149.517,485399999.0
2006-11-02 06:20:00,149.522,149.542,149.509,149.509,343600001.0
2006-11-02 06:25:00,149.513,149.518,149.492,149.5,386199999.0
2006-11-02 06:30:00,149.504,149.52,149.504,149.514,397500000.0
2006-11-02 06:35:00,149.517,149.519,149.502,149.507,365300000.0
2006-11-02 06:40:00,149.508,149.528,149.508,149.515,412599998.0
2006-11-02 06:45:00,149.514,149.537,149.502,149.508,446599999.0
2006-11-02 06:50:00,149.503,149.531,149.501,149.523,352599998.0
2006-11-02 06:55:00,149.523,149.537,149.494,149.53,651799999.0
2006-11-02 07:00:00,149.538,149.543,149.511,149.534,601400002.0
2006-11-02 07:05:00,149.522,149.57,149.519,149.538,386899998.0
2006-11-02 07:10:00,149.542,149.543,149.519,149.543,423800000.0
2006-11-02 07:15:00,149.535,149.552,149.532,149.536,358500002.0
2006-11-02 07:20:00,149.519,149.531,149.511,149.528,355299998.0
2006-11-02 07:25:00,149.514,149.515,149.49,149.493,384299997.0
2006-11-02 07:30:00,149.493,149.495,149.476,149.487,410400001.0
2006-11-02 07:35:00,149.482,149.528,149.471,149.528,499899998.0
2006-11-02 07:40:00,149.524,149.558,149.521,149.558,480099998.0
2006-11-02 07:45:00,149.554,149.569,149.541,149.547,456200001.0
2006-11-02 07:50:00,149.555,149.571,149.545,149.564,285200000.0
2006-11-02 07:55:00,149.566,149.582,149.55,149.582,306700005.0
2006-11-02 08:00:00,149.584,149.587,149.557,149.561,454499999.0
2006-11-02 08:05:00,149.565,149.613,149.564,149.582,378099993.0
2006-11-02 08:10:00,149.588,149.608,149.562,149.563,493299992.0
2006-11-02 08:15:00,149.555,149.56,149.517,149.541,255900002.0
2006-11-02 08:20:00,149.532,149.532,149.502,149.523,585400001.0
2006-11-02 08:25:00,149.502,149.526,149.502,149.515,563900006.0
2006-11-02 08:30:00,149.517,149.525,149.504,149.524,360599997.0
2006-11-02 08:35:00,149.516,149.524,149.5,149.522,435700002.0
2006-11-02 08:40:00,149.514,149.522,149.497,149.499,601000005.0
2006-11-02 08:45:00,149.5,149.511,149.445,149.46,349499997.0
2006-11-02 08:50:00,149.456,149.489,149.455,149.485,442900000.0
2006-11-02 08:55:00,149.494,149.499,149.466,149.492,542099999.0
2006-11-02 09:00:00,149.494,149.509,149.477,149.495,505799995.0
2006-11-02 09:05:00,149.496,149.501,149.471,149.48,414599999.0
2006-11-02 09:10:00,149.468,149.493,149.454,149.482,497599998.0
2006-11-02 09:15:00,149.488,149.53,149.483,149.516,402199997.0
2006-11-02 09:20:00,149.499,149.547,149.474,149.521,377600001.0
2006-11-02 09:25:00,149.517,149.524,149.442,149.444,585499999.0
2006-11-02 09:30:00,149.452,149.485,149.452,149.471,451299999.0
2006-11-02 09:35:00,149.476,149.521,149.476,149.499,443699994.0
2006-11-02 09:40:00,149.507,149.511,149.48,149.498,454300000.0
2006-11-02 09:45:00,149.505,149.507,149.486,149.487,414499999.0
2006-11-02 09:50:00,149.483,149.49,149.461,149.487,409999998.0
2006-11-02 09:55:00,149.483,149.49,149.459,149.465,556700005.0
2006-11-02 10:00:00,149.451,149.47,149.439,149.459,465099999.0
2006-11-02 10:05:00,149.477,149.504,149.469,149.49,468399990.0
2006-11-02 10:10:00,149.497,149.501,149.459,149.463,459800002.0
2006-11-02 10:15:00,149.456,149.499,149.45,149.486,480099996.0
2006-11-02 10:20:00,149.476,149.476,149.445,149.445,446500001.0
2006-11-02 10:25:00,149.444,149.48,149.437,149.443,512000004.0
2006-11-02 10:30:00,149.449,149.475,149.441,149.464,276499999.0
2006-11-02 10:35:00,149.463,149.472,149.427,149.442,406599998.0
2006-11-02 10:40:00,149.445,149.453,149.43,149.445,615099994.0
2006-11-02 10:45:00,149.447,149.46,149.432,149.459,436499999.0
2006-11-02 10:50:00,149.456,149.47,149.431,149.47,432600003.0
2006-11-02 10:55:00,149.468,149.487,149.462,149.478,514999997.0
2006-11-02 11:00:00,149.481,149.493,149.457,149.485,602500003.0
2006-11-02 11:05:00,149.498,149.5,149.466,149.487,420000004.0
2006-11-02 11:10:00,149.491,149.509,149.476,149.492,415499995.0
2006-11-02 11:15:00,149.485,149.503,149.464,149.48,404800001.0
2006-11-02 11:20:00,149.475,149.553,149.473,149.553,540599999.0
2006-11-02 11:25:00,149.547,149.581,149.531,149.545,468200001.0
2006-11-02 11:30:00,149.559,149.568,149.367,149.389,439299999.0
2006-11-02 11:35:00,149.391,149.396,149.317,149.323,608000000.0
2006-11-02 11:40:00,149.278,149.287,149.167,149.189,532100007.0
2006-11-02 11:45:00,149.194,149.217,149.136,149.158,547399997.0
2006-11-02 11:50:00,149.135,149.139,149.098,149.118,465300002.0
2006-11-02 11:55:00,149.12,149.125,149.07,149.083,549699995.0
2006-11-02 12:00:00,149.084,149.1,148.859,148.865,450899999.0
2006-11-02 12:05:00,148.885,148.979,148.88,148.929,471400001.0
2006-11-02 12:10:00,148.937,149.017,148.928,149.01,536600005.0
2006-11-02 12:15:00,149.008,149.143,149.003,149.119,410600001.0
2006-11-02 12:20:00,149.119,149.119,149.069,149.073,362199998.0
2006-11-02 12:25:00,149.08,149.086,149.046,149.046,367400003.0
2006-11-02 12:30:00,149.043,149.119,149.038,149.108,556000005.0
2006-11-02 12:35:00,149.112,149.12,149.086,149.091,495800002.0
2006-11-02 12:40:00,149.085,149.086,149.054,149.067,420700000.0
2006-11-02 12:45:00,149.078,149.093,149.063,149.086,452699999.0
2006-11-02 12:50:00,149.085,149.097,149.062,149.087,537999998.0
2006-11-02 12:55:00,149.093,149.11,149.09,149.103,461499999.0
2006-11-02 13:00:00,149.11,149.213,149.108,149.208,387900001.0
2006-11-02 13:05:00,149.199,149.268,149.199,149.232,340400000.0
2006-11-02 13:10:00,149.221,149.275,149.221,149.255,399899997.0
2006-11-02 13:15:00,149.249,149.262,149.236,149.241,349399995.0
2006-11-02 13:20:00,149.245,149.25,149.22,149.25,456299999.0
2006-11-02 13:25:00,149.253,149.265,149.223,149.256,535899995.0
2006-11-02 13:30:00,149.258,149.34,149.258,149.329,448599999.0
2006-11-02 13:35:00,149.316,149.438,149.302,149.438,629600003.0
2006-11-02 13:40:00,149.437,149.441,149.34,149.34,512199996.0
2006-11-02 13:45:00,149.341,149.355,149.311,149.311,310300001.0
2006-11-02 13:50:00,149.307,149.332,149.307,149.317,372200000.0
2006-11-02 13:55:00,149.315,149.321,149.304,149.308,235300003.0
2006-11-02 14:00:00,149.314,149.316,149.246,149.255,634600003.0
2006-11-02 14:05:00,149.246,149.251,149.222,149.222,407700001.0
2006-11-02 14:10:00,149.228,149.243,149.218,149.236,371000002.0
2006-11-02 14:15:00,149.239,149.279,149.239,149.261,495000002.0
2006-11-02 14:20:00,149.262,149.271,149.232,149.253,562100000.0
2006-11-02 14:25:00,149.245,149.27,149.222,149.24,294299999.0
2006-11-02 14:30:00,149.239,149.268,149.238,149.26,454899995.0
2006-11-02 14:35:00,149.256,149.294,149.24,149.275,528899992.0
2006-11-02 14:40:00,149.274,149.286,149.254,149.26,527099997.0
2006-11-02 14:45:00,149.265,149.336,149.261,149.336,485699996.0
2006-11-02 14:50:00,149.346,149.407,149.337,149.398,494500003.0
2006-11-02 14:55:00,149.381,149.388,149.351,149.356,395799999.0
2006-11-02 15:00:00,149.365,149.426,149.347,149.417,390999995.0
2006-11-02 15:05:00,149.422,149.448,149.404,149.404,605100001.0
2006-11-02 15:10:00,149.393,149.418,149.372,149.38,521999997.0
2006-11-02 15:15:00,149.362,149.435,149.362,149.435,386100000.0
2006-11-02 15:20:00,149.424,149.424,149.366,149.368,460500003.0
2006-11-02 15:25:00,149.36,149.401,149.337,149.401,534299999.0
2006-11-02 15:30:00,149.405,149.438,149.359,149.421,487399996.0
2006-11-02 15:35:00,149.429,149.429,149.345,149.37,472200004.0
2006-11-02 15:40:00,149.377,149.383,149.319,149.356,498200002.0
2006-11-02 15:45:00,149.356,149.388,149.338,149.384,551499995.0
2006-11-02 15:50:00,149.376,149.392,149.365,149.378,341799995.0
2006-11-02 15:55:00,149.377,149.378,149.345,149.362,492000000.0
2006-11-02 16:00:00,149.362,149.425,149.362,149.384,442900000.0
2006-11-02 16:05:00,149.376,149.425,149.376,149.415,514400000.0
2006-11-02 16:10:00,149.412,149.47,149.386,149.463,379399998.0
2006-11-02 16:15:00,149.463,149.478,149.456,149.456,542899997.0
2006-11-02 16:20:00,149.444,149.444,149.388,149.392,381699998.0
2006-11-02 16:25:00,149.401,149.412,149.369,149.405,343800004.0
2006-11-02 16:30:00,149.41,149.43,149.385,149.43,526400002.0
2006-11-02 16:35:00,149.431,149.436,149.353,149.385,385000001.0
2006-11-02 16:40:00,149.385,149.394,149.337,149.356,523699992.0
2006-11-02 16:45:00,149.357,149.357,149.328,149.35,463799999.0
2006-11-02 16:50:00,149.353,149.359,149.335,149.358,346699998.0
2006-11-02 16:55:00,149.36,149.388,149.347,149.347,453700001.0
2006-11-02 17:00:00,149.357,149.409,149.346,149.405,721500004.0
2006-11-02 17:05:00,149.394,149.406,149.377,149.398,533200000.0
2006-11-02 17:10:00,149.395,149.41,149.378,149.41,429000000.0
2006-11-02 17:15:00,149.407,149.409,149.387,149.398,539900002.0
2006-11-02 17:20:00,149.402,149.417,149.398,149.4,421399998.0
2006-11-02 17:25:00,149.395,149.43,149.383,149.398,602699996.0
2006-11-02 17:30:00,149.398,149.436,149.387,149.428,446600000.0
2006-11-02 17:35:00,149.428,149.459,149.428,149.448,625300003.0
2006-11-02 17:40:00,149.445,149.46,149.445,149.459,272500000.0
2006-11-02 17:45:00,149.463,149.463,149.443,149.45,270899999.0
2006-11-02 17:50:00,149.449,149.557,149.442,149.539,431299999.0
2006-11-02 17:55:00,149.532,149.543,149.512,149.513,426500001.0
2006-11-02 18:00:00,149.503,149.539,149.49,149.522,6729399985.0
2006-11-02 18:05:00,149.515,149.554,149.506,149.53,7588099991.0
2006-11-02 18:10:00,149.535,149.558,149.515,149.537,5112399993.0
2006-11-02 18:15:00,149.532,149.536,149.512,149.522,5400400011.0
2006-11-02 18:20:00,149.53,149.553,149.516,149.527,6339600002.0
2006-11-02 18:25:00,149.532,149.567,149.525,149.555,4706399990.0
2006-11-02 18:30:00,149.547,149.592,149.536,149.547,5859799979.0
2006-11-02 18:35:00,149.56,149.592,149.542,149.573,3377299994.0
2006-11-02 18:40:00,149.567,149.622,149.567,149.622,3076599987.0
2006-11-02 18:45:00,149.618,149.619,149.58,149.603,2155200001.0
2006-11-02 18:50:00,149.601,149.624,149.595,149.613,4013399997.0
2006-11-02 18:55:00,149.608,149.677,149.603,149.666,3492300011.0
2006-11-02 19:00:00,149.66,149.697,149.654,149.68,2197800005.0
2006-11-02 19:05:00,149.68,149.68,149.616,149.629,3734500000.0
2006-11-02 19:10:00,149.632,149.639,149.617,149.62,1213799994.0
2006-11-02 19:15:00,149.614,149.625,149.562,149.57,2656699999.0
2006-11-02 19:20:00,149.568,149.603,149.565,149.592,2662099993.0
2006-11-02 19:25:00,149.592,149.646,149.591,149.625,3176600001.0
2006-11-02 19:30:00,149.63,149.675,149.624,149.665,3735599989.0
2006-11-02 19:35:00,149.667,149.702,149.666,149.685,2513900005.0
2006-11-02 19:40:00,149.685,149.711,149.67,149.683,2465200003.0
2006-11-02 19:45:00,149.678,149.691,149.66,149.663,1928499993.0
2006-11-02 19:50:00,149.674,149.692,149.634,149.645,2203599995.0
2006-11-02 19:55:00,149.645,149.655,149.627,149.64,2366399993.0
2006-11-02 20:00:00,149.642,149.668,149.621,149.668,1531299997.0
2006-11-02 20:05:00,149.672,149.708,149.659,149.708,2635400013.0
2006-11-02 20:10:00,149.705,149.71,149.674,149.682,2727299996.0
2006-11-02 20:15:00,149.685,149.685,149.659,149.664,2039699992.0
2006-11-02 20:20:00,149.668,149.679,149.657,149.675,2008900013.0
2006-11-02 20:25:00,149.675,149.684,149.64,149.65,3842299999.0
2006-11-02 20:30:00,149.653,149.708,149.649,149.693,4871399998.0
2006-11-02 20:35:00,149.689,149.713,149.679,149.69,2585499996.0
2006-11-02 20:40:00,149.685,149.703,149.673,149.698,3090400000.0
2006-11-02 20:45:00,149.702,149.702,149.662,149.675,3301800000.0
2006-11-02 20:50:00,149.672,149.705,149.662,149.705,3253100006.0
2006-11-02 20:55:00,149.699,149.704,149.671,149.68,4930000006.0
2006-11-02 21:00:00,149.639,149.711,149.627,149.684,3789600000.0
2006-11-02 21:05:00,149.694,149.704,149.677,149.694,2290599992.0
2006-11-02 21:10:00,149.696,149.709,149.647,149.705,2446199994.0
2006-11-02 21:15:00,149.702,149.71,149.685,149.695,3126900004.0
2006-11-02 21:20:00,149.697,149.712,149.675,149.696,3779900000.0
2006-11-02 21:25:00,149.7,149.7,149.648,149.664,1450300001.0
2006-11-02 21:30:00,149.662,149.676,149.652,149.652,1432599991.0
2006-11-02 21:35:00,149.653,149.664,149.609,149.634,746400003.0
2006-11-02 21:40:00,149.63,149.653,149.612,149.612,1946700001.0
2006-11-02 21:45:00,149.613,149.643,149.613,149.64,1600899992.0
2006-11-02 21:50:00,149.644,149.66,149.613,149.657,525000003.0
2006-11-02 21:55:00,149.666,149.682,149.653,149.67,686000004.0
2006-11-02 22:00:00,149.681,149.692,149.66,149.681,1615400002.0
2006-11-02 22:05:00,149.678,149.69,149.67,149.68,713800004.0
2006-11-02 22:10:00,149.68,149.692,149.669,149.684,772599997.0
2006-11-02 22:15:00,149.683,149.694,149.642,149.68,749100006.0
2006-11-02 22:20:00,149.65,149.685,149.636,149.666,679700001.0
2006-11-02 22:25:00,149.666,149.668,149.614,149.659,1163100004.0
2006-11-02 22:30:00,149.657,149.665,149.643,149.65,943300004.0
2006-11-02 22:35:00,149.645,149.659,149.635,149.639,1244400004.0
2006-11-02 22:40:00,149.64,149.652,149.626,149.631,1151499996.0
2006-11-02 22:45:00,149.633,149.642,149.619,149.638,1099099989.0
2006-11-02 22:50:00,149.638,149.638,149.605,149.618,731999996.0
2006-11-02 22:55:00,149.612,149.62,149.593,149.598,748499995.0
2006-11-02 23:00:00,149.618,149.632,149.612,149.612,420399999.0
2006-11-02 23:05:00,149.607,149.631,149.607,149.62,369300002.0
2006-11-02 23:10:00,149.615,149.631,149.611,149.618,301099998.0
2006-11-02 23:15:00,149.62,149.625,149.608,149.611,243300001.0
2006-11-02 23:20:00,149.615,149.635,149.605,149.635,445900001.0
2006-11-02 23:25:00,149.63,149.645,149.622,149.645,406100002.0
2006-11-02 23:30:00,149.645,149.645,149.615,149.618,339299994.0
2006-11-02 23:35:00,149.619,149.628,149.575,149.616,507399998.0
2006-11-02 23:40:00,149.62,149.64,149.61,149.633,335099997.0
2006-11-02 23:45:00,149.632,149.674,149.623,149.648,461100000.0
2006-11-02 23:50:00,149.663,149.691,149.663,149.69,389900001.0
2006-11-02 23:55:00,149.69,149.695,149.677,149.695,453400000.0
2006-11-03 00:00:00,149.668,149.678,149.643,149.658,358100000.0
2006-11-03 00:05:00,149.671,149.695,149.663,149.69,461900004.0
2006-11-03 00:10:00,149.69,149.713,149.686,149.704,332700000.0
2006-11-03 00:15:00,149.713,149.718,149.69,149.712,537599998.0
2006-11-03 00:20:00,149.707,149.746,149.692,149.715,394799998.0
2006-11-03 00:25:00,149.72,149.733,149.703,149.731,220499998.0
2006-11-03 00:30:00,149.723,149.835,149.713,149.803,483999997.0
2006-11-03 00:35:00,149.803,149.804,149.718,149.745,494900001.0
2006-11-03 00:40:00,149.733,149.744,149.708,149.74,429400001.0
2006-11-03 00:45:00,149.744,149.755,149.728,149.738,424899997.0
2006-11-03 00:50:00,149.728,149.773,149.728,149.73,560299999.0
2006-11-03 00:55:00,149.72,149.752,149.718,149.735,576200001.0
2006-11-03 01:00:00,149.734,149.75,149.72,149.745,486200000.0
2006-11-03 01:05:00,149.743,149.759,149.72,149.75,457899998.0
2006-11-03 01:10:00,149.758,149.765,149.703,149.728,570999995.0
2006-11-03 01:15:00,149.732,149.735,149.708,149.714,490100002.0
2006-11-03 01:20:00,149.72,149.726,149.708,149.708,400600002.0
2006-11-03 01:25:00,149.718,149.722,149.698,149.708,313400001.0
2006-11-03 01:30:00,149.705,149.738,149.695,149.728,652199997.0
2006-11-03 01:35:00,149.72,149.724,149.678,149.717,489299999.0
2006-11-03 01:40:00,149.725,149.732,149.712,149.722,401400000.0
2006-11-03 01:45:00,149.718,149.721,149.641,149.698,418100001.0
2006-11-03 01:50:00,149.71,149.72,149.627,149.635,403300001.0
2006-11-03 01:55:00,149.646,149.66,149.628,149.642,510200002.0
2006-11-03 02:00:00,149.635,149.663,149.626,149.646,534399998.0
2006-11-03 02:05:00,149.641,149.66,149.627,149.638,581700004.0
2006-11-03 02:10:00,149.642,149.654,149.632,149.641,355200000.0
2006-11-03 02:15:00,149.642,149.66,149.641,149.649,469899999.0
2006-11-03 02:20:00,149.654,149.669,149.642,149.665,336500001.0
2006-11-03 02:25:00,149.657,149.691,149.657,149.689,343699996.0
2006-11-03 02:30:00,149.681,149.681,149.656,149.672,270300000.0
2006-11-03 02:35:00,149.673,149.675,149.655,149.675,369100001.0
2006-11-03 02:40:00,149.678,149.678,149.627,149.666,356899999.0
2006-11-03 02:45:00,149.671,149.725,149.667,149.725,655900004.0
2006-11-03 02:50:00,149.723,149.729,149.692,149.696,419300001.0
2006-11-03 02:55:00,149.698,149.738,149.691,149.707,508199999.0
2006-11-03 03:00:00,149.715,149.737,149.705,149.726,274299998.0
2006-11-03 03:05:00,149.726,149.728,149.702,149.716,486399999.0
2006-11-03 03:10:00,149.713,149.721,149.703,149.703,244300001.0
2006-11-03 03:15:00,149.71,149.733,149.666,149.696,289899999.0
2006-11-03 03:20:00,149.696,149.698,149.661,149.663,443999997.0
2006-11-03 03:25:00,149.66,149.671,149.645,149.668,355999998.0
2006-11-03 03:30:00,149.667,149.68,149.658,149.66,470600002.0
2006-11-03 03:35:00,149.66,149.672,149.649,149.672,375399994.0
2006-11-03 03:40:00,149.664,149.676,149.647,149.667,340399997.0
2006-11-03 03:45:00,149.673,149.701,149.659,149.701,351799997.0
2006-11-03 03:50:00,149.695,149.703,149.672,149.674,344399996.0
2006-11-03 03:55:00,149.668,149.684,149.655,149.67,388199998.0
2006-11-03 04:00:00,149.666,149.69,149.659,149.69,419099997.0
2006-11-03 04:05:00,149.679,149.702,149.679,149.69,435399999.0
2006-11-03 04:10:00,149.685,149.69,149.655,149.675,242300001.0
2006-11-03 04:15:00,149.672,149.685,149.662,149.68,301900000.0
2006-11-03 04:20:00,149.681,149.695,149.654,149.684,363800002.0
2006-11-03 04:25:00,149.676,149.695,149.666,149.688,423100000.0
2006-11-03 04:30:00,149.692,149.692,149.65,149.662,340900001.0
2006-11-03 04:35:00,149.668,149.683,149.653,149.671,559200001.0
2006-11-03 04:40:00,149.677,149.694,149.666,149.682,360799994.0
2006-11-03 04:45:00,149.69,149.695,149.667,149.684,479499999.0
2006-11-03 04:50:00,149.692,149.692,149.659,149.667,266799999.0
2006-11-03 04:55:00,149.667,149.686,149.666,149.68,334500000.0
2006-11-03 05:00:00,149.68,149.692,149.664,149.68,425699999.0
2006-11-03 05:05:00,149.677,149.694,149.671,149.687,293400000.0
2006-11-03 05:10:00,149.69,149.703,149.677,149.677,350300000.0
2006-11-03 05:15:00,149.673,149.69,149.665,149.67,305200001.0
2006-11-03 05:20:00,149.677,149.688,149.624,149.655,647999994.0
2006-11-03 05:25:00,149.678,149.68,149.662,149.675,289299996.0
2006-11-03 05:30:00,149.672,149.681,149.662,149.662,356700005.0
2006-11-03 05:35:00,149.673,149.673,149.642,149.652,231300001.0
2006-11-03 05:40:00,149.657,149.67,149.644,149.662,400299996.0
2006-11-03 05:45:00,149.663,149.674,149.654,149.666,310699997.0
2006-11-03 05:50:00,149.67,149.676,149.66,149.67,420099997.0
2006-11-03 05:55:00,149.67,149.675,149.643,149.651,267299996.0
2006-11-03 06:00:00,149.641,149.665,149.638,149.66,487300002.0
2006-11-03 06:05:00,149.665,149.667,149.65,149.657,532499998.0
2006-11-03 06:10:00,149.664,149.67,149.647,149.661,456499996.0
2006-11-03 06:15:00,149.663,149.672,149.647,149.663,276500002.0
2006-11-03 06:20:00,149.665,149.675,149.656,149.662,416000000.0
2006-11-03 06:25:00,149.655,149.669,149.632,149.663,408800005.0
2006-11-03 06:30:00,149.665,149.665,149.655,149.655,391099997.0
2006-11-03 06:35:00,149.658,149.662,149.647,149.657,201900000.0
2006-11-03 06:40:00,149.655,149.665,149.629,149.658,631599999.0
2006-11-03 06:45:00,149.66,149.665,149.619,149.665,471100007.0
2006-11-03 06:50:00,149.659,149.675,149.618,149.665,485099996.0
2006-11-03 06:55:00,149.664,149.676,149.649,149.666,553899995.0
2006-11-03 07:00:00,149.662,149.685,149.638,149.685,388799999.0
2006-11-03 07:05:00,149.672,149.695,149.672,149.678,424399999.0
2006-11-03 07:10:00,149.685,149.689,149.671,149.683,383100000.0
2006-11-03 07:15:00,149.665,149.697,149.642,149.674,383699998.0
2006-11-03 07:20:00,149.666,149.689,149.666,149.682,451200000.0
2006-11-03 07:25:00,149.65,149.703,149.614,149.636,329499996.0
2006-11-03 07:30:00,149.665,149.687,149.655,149.685,298999998.0
2006-11-03 07:35:00,149.683,149.693,149.67,149.677,366300000.0
2006-11-03 07:40:00,149.67,149.685,149.665,149.685,434799999.0
2006-11-03 07:45:00,149.682,149.693,149.659,149.667,418399999.0
2006-11-03 07:50:00,149.665,149.675,149.655,149.661,390300001.0
2006-11-03 07:55:00,149.66,149.67,149.65,149.665,370399999.0
2006-11-03 08:00:00,149.66,149.673,149.648,149.649,355700000.0
2006-11-03 08:05:00,149.652,149.661,149.645,149.653,238200000.0
2006-11-03 08:10:00,149.657,149.667,149.647,149.66,514400002.0
2006-11-03 08:15:00,149.656,149.667,149.645,149.653,348699999.0
2006-11-03 08:20:00,149.65,149.655,149.626,149.645,468800002.0
2006-11-03 08:25:00,149.64,149.648,149.625,149.625,405199996.0
2006-11-03 08:30:00,149.62,149.626,149.543,149.567,471600005.0
2006-11-03 08:35:00,149.564,149.573,149.554,149.573,490299999.0
2006-11-03 08:40:00,149.567,149.595,149.56,149.588,374499998.0
2006-11-03 08:45:00,149.585,149.588,149.555,149.57,520699999.0
2006-11-03 08:50:00,149.575,149.584,149.542,149.566,501399994.0
2006-11-03 08:55:00,149.569,149.588,149.552,149.585,579199999.0
2006-11-03 09:00:00,149.578,149.59,149.555,149.57,292599999.0
2006-11-03 09:05:00,149.568,149.578,149.551,149.575,498800004.0
2006-11-03 09:10:00,149.561,149.588,149.56,149.577,509399997.0
2006-11-03 09:15:00,149.575,149.575,149.548,149.558,436600000.0
2006-11-03 09:20:00,149.555,149.562,149.54,149.547,491999996.0
2006-11-03 09:25:00,149.548,149.575,149.548,149.571,403700004.0
2006-11-03 09:30:00,149.578,149.585,149.556,149.556,508499995.0
2006-11-03 09:35:00,149.56,149.58,149.557,149.563,423499999.0
2006-11-03 09:40:00,149.559,149.579,149.546,149.553,427700004.0
2006-11-03 09:45:00,149.563,149.571,149.547,149.557,481399995.0
2006-11-03 09:50:00,149.553,149.555,149.533,149.545,339999999.0
2006-11-03 09:55:00,149.54,149.545,149.501,149.518,582400001.0
2006-11-03 10:00:00,149.507,149.518,149.488,149.518,352500001.0
2006-11-03 10:05:00,149.521,149.521,149.496,149.5,406699998.0
2006-11-03 10:10:00,149.505,149.519,149.47,149.488,565699996.0
2006-11-03 10:15:00,149.484,149.5,149.447,149.454,623299995.0
2006-11-03 10:20:00,149.452,149.477,149.438,149.474,476200000.0
2006-11-03 10:25:00,149.48,149.492,149.466,149.492,550699998.0
2006-11-03 10:30:00,149.492,149.517,149.476,149.513,600100000.0
2006-11-03 10:35:00,149.51,149.525,149.502,149.525,305999997.0
2006-11-03 10:40:00,149.52,149.52,149.465,149.48,418300002.0
2006-11-03 10:45:00,149.48,149.506,149.474,149.5,312500000.0
2006-11-03 10:50:00,149.5,149.516,149.488,149.504,575500006.0
2006-11-03 10:55:00,149.5,149.5,149.471,149.496,388800001.0
2006-11-03 11:00:00,149.506,149.52,149.495,149.498,445000003.0
2006-11-03 11:05:00,149.508,149.535,149.501,149.53,459699997.0
2006-11-03 11:10:00,149.523,149.525,149.508,149.524,399499993.0
2006-11-03 11:15:00,149.519,149.549,149.516,149.532,446199998.0
2006-11-03 11:20:00,149.527,149.555,149.525,149.544,524799998.0
2006-11-03 11:25:00,149.54,149.551,149.521,149.525,425299999.0
2006-11-03 11:30:00,149.529,149.537,149.483,149.502,496200001.0
2006-11-03 11:35:00,149.506,149.51,149.479,149.501,508800000.0
2006-11-03 11:40:00,149.496,149.539,149.489,149.532,596399996.0
2006-11-03 11:45:00,149.533,149.591,149.528,149.591,617200005.0
2006-11-03 11:50:00,149.582,149.587,149.557,149.56,389200001.0
2006-11-03 11:55:00,149.565,149.565,149.534,149.546,442199998.0
2006-11-03 12:00:00,149.548,149.598,149.545,149.557,449099999.0
2006-11-03 12:05:00,149.558,149.562,149.5,149.503,488599999.0
2006-11-03 12:10:00,149.518,149.56,149.457,149.55,500500001.0
2006-11-03 12:15:00,149.544,149.558,149.511,149.524,679600005.0
2006-11-03 12:20:00,149.519,149.55,149.509,149.55,432199997.0
2006-11-03 12:25:00,149.556,149.578,149.552,149.561,379799999.0
2006-11-03 12:30:00,149.555,149.577,149.543,149.543,420899997.0
2006-11-03 12:35:00,149.544,149.551,149.523,149.53,456899994.0
2006-11-03 12:40:00,149.539,149.557,149.529,149.54,414700001.0
2006-11-03 12:45:00,149.556,149.569,149.529,149.529,515400004.0
2006-11-03 12:50:00,149.537,149.57,149.537,149.562,452499993.0
2006-11-03 12:55:00,149.562,149.571,149.546,149.567,490799998.0
2006-11-03 13:00:00,149.572,149.673,149.562,149.662,417099996.0
2006-11-03 13:05:00,149.65,149.663,149.625,149.647,203599999.0
2006-11-03 13:10:00,149.639,149.671,149.633,149.663,712799996.0
2006-11-03 13:15:00,149.663,149.673,149.607,149.65,549900008.0
2006-11-03 13:20:00,149.657,149.678,149.648,149.67,325500000.0
2006-11-03 13:25:00,149.66,149.669,149.635,149.635,555599997.0
2006-11-03 13:30:00,149.63,149.646,149.615,149.635,518799994.0
2006-11-03 13:35:00,149.622,149.635,149.604,149.61,388200001.0
2006-11-03 13:40:00,149.608,149.625,149.601,149.617,351499998.0
2006-11-03 13:45:00,149.624,149.67,149.624,149.667,383600004.0
2006-11-03 13:50:00,149.652,149.671,149.649,149.661,309099998.0
2006-11-03 13:55:00,149.657,149.666,149.646,149.652,286899999.0
2006-11-03 14:00:00,149.66,149.66,149.631,149.637,524399998.0
2006-11-03 14:05:00,149.63,149.659,149.625,149.647,427599995.0
2006-11-03 14:10:00,149.653,149.661,149.617,149.628,406600005.0
2006-11-03 14:15:00,149.637,149.652,149.614,149.634,389600002.0
2006-11-03 14:20:00,149.64,149.673,149.632,149.673,333599999.0
2006-11-03 14:25:00,149.674,149.677,149.626,149.63,428499998.0
2006-11-03 14:30:00,149.628,149.641,149.614,149.628,441599999.0
2006-11-03 14:35:00,149.629,149.633,149.604,149.612,560600004.0
2006-11-03 14:40:00,149.61,149.623,149.597,149.618,547200004.0
2006-11-03 14:45:00,149.616,149.619,149.598,149.599,485300001.0
2006-11-03 14:50:00,149.61,149.619,149.604,149.61,436799993.0
2006-11-03 14:55:00,149.603,149.654,149.595,149.595,534200004.0
2006-11-03 15:00:00,149.604,149.62,149.565,149.602,455899995.0
2006-11-03 15:05:00,149.585,149.669,149.572,149.663,529500007.0
2006-11-03 15:10:00,149.663,149.684,149.598,149.602,501199996.0
2006-11-03 15:15:00,149.587,149.658,149.587,149.644,275599998.0
2006-11-03 15:20:00,149.644,149.666,149.599,149.606,505399997.0
2006-11-03 15:25:00,149.619,149.68,149.606,149.613,517899997.0
2006-11-03 15:30:00,149.561,149.89,149.527,149.768,545500002.0
2006-11-03 15:35:00,149.764,149.826,149.688,149.694,634699996.0
2006-11-03 15:40:00,149.707,149.737,149.624,149.696,469800001.0
2006-11-03 15:45:00,149.683,149.781,149.648,149.677,509800000.0
2006-11-03 15:50:00,149.709,149.779,149.661,149.741,344700001.0
2006-11-03 15:55:00,149.752,149.868,149.71,149.868,475100004.0
2006-11-03 16:00:00,149.87,149.947,149.849,149.935,469599999.0
2006-11-03 16:05:00,149.932,149.941,149.905,149.917,406599998.0
2006-11-03 16:10:00,149.908,149.908,149.865,149.875,500099999.0
2006-11-03 16:15:00,149.87,149.886,149.82,149.848,463400005.0
2006-11-03 16:20:00,149.867,149.89,149.828,149.88,598700000.0
2006-11-03 16:25:00,149.889,149.901,149.87,149.889,390100002.0
2006-11-03 16:30:00,149.891,149.942,149.879,149.918,549500004.0
2006-11-03 16:35:00,149.916,149.967,149.905,149.957,600099997.0
2006-11-03 16:40:00,149.945,149.959,149.925,149.94,588299997.0
2006-11-03 16:45:00,149.938,149.938,149.864,149.884,483199995.0
2006-11-03 16:50:00,149.884,149.916,149.867,149.906,350599998.0
2006-11-03 16:55:00,149.896,149.925,149.867,149.881,406399998.0
2006-11-03 17:00:00,149.886,149.903,149.861,149.903,504399997.0
2006-11-03 17:05:00,149.899,149.938,149.897,149.898,403400001.0
2006-11-03 17:10:00,149.884,149.923,149.87,149.915,515000000.0
2006-11-03 17:15:00,149.906,149.94,149.889,149.923,438699997.0
2006-11-03 17:20:00,149.93,149.96,149.918,149.932,406200000.0
2006-11-03 17:25:00,149.928,149.951,149.921,149.932,369099993.0
2006-11-03 17:30:00,149.928,149.966,149.916,149.961,370300000.0
2006-11-03 17:35:00,149.949,149.979,149.944,149.948,381300000.0
2006-11-03 17:40:00,149.944,149.953,149.919,149.938,498599998.0
2006-11-03 17:45:00,149.93,149.943,149.91,149.927,445999997.0
2006-11-03 17:50:00,149.923,149.939,149.911,149.93,437999997.0
2006-11-03 17:55:00,149.92,149.966,149.916,149.958,346799999.0
2006-11-03 18:00:00,149.961,150.03,149.919,149.924,6471199972.0
2006-11-03 18:05:00,149.92,149.948,149.904,149.939,7282199993.0
2006-11-03 18:10:00,149.942,149.971,149.917,149.965,5356900005.0
2006-11-03 18:15:00,149.961,149.973,149.935,149.967,5216399992.0
2006-11-03 18:20:00,149.965,150.018,149.938,149.957,6314200001.0
2006-11-03 18:25:00,149.961,149.982,149.952,149.982,3968899998.0
2006-11-03 18:30:00,149.984,150.012,149.971,150.007,5517100000.0
2006-11-03 18:35:00,150.015,150.03,149.995,150.015,3401500000.0
2006-11-03 18:40:00,150.006,150.01,149.981,149.987,2423200005.0
2006-11-03 18:45:00,149.98,149.999,149.972,149.989,2323699989.0
2006-11-03 18:50:00,149.991,150.015,149.97,150.005,3859200002.0
2006-11-03 18:55:00,150.005,150.024,149.963,149.984,3110200001.0
2006-11-03 19:00:00,149.985,150.032,149.98,150.028,1948000007.0
2006-11-03 19:05:00,150.035,150.072,150.02,150.05,3958799999.0
2006-11-03 19:10:00,150.053,150.058,150.01,150.011,1390799999.0
2006-11-03 19:15:00,150.005,150.079,149.991,150.063,3108699993.0
2006-11-03 19:20:00,150.063,150.072,150.039,150.068,2999599991.0
2006-11-03 19:25:00,150.074,150.125,150.074,150.107,3246400004.0
2006-11-03 19:30:00,150.107,150.125,150.094,150.1,3432699989.0
2006-11-03 19:35:00,150.103,150.115,150.077,150.085,2500099998.0
2006-11-03 19:40:00,150.093,150.12,150.085,150.11,2184900002.0
2006-11-03 19:45:00,150.112,150.128,150.095,150.11,1662999994.0
2006-11-03 19:50:00,150.107,150.12,150.075,150.115,1968800008.0
2006-11-03 19:55:00,150.114,150.122,150.1,150.107,2240199997.0
2006-11-03 20:00:00,150.11,150.115,150.09,150.109,1425700006.0
2006-11-03 20:05:00,150.11,150.13,150.098,150.113,2381800005.0
2006-11-03 20:10:00,150.112,150.125,150.085,150.102,2628199989.0
2006-11-03 20:15:00,150.03,150.123,150.021,150.11,2281799999.0
2006-11-03 20:20:00,150.117,150.128,150.104,150.128,1881200003.0
2006-11-03 20:25:00,150.08,150.137,150.059,150.11,3582800013.0
2006-11-03 20:30:00,150.11,150.133,150.103,150.122,5390599995.0
2006-11-03 20:35:00,150.118,150.132,150.099,150.12,3026799985.0
2006-11-03 20:40:00,150.114,150.13,150.11,150.12,2945499989.0
2006-11-03 20:45:00,150.118,150.128,150.104,150.128,3510700003.0
2006-11-03 20:50:00,150.119,150.133,150.105,150.133,2947099987.0
2006-11-03 20:55:00,150.133,150.166,150.123,150.154,4973799986.0
2006-11-03 21:00:00,150.15,150.157,150.12,150.136,3717799992.0
2006-11-03 21:05:00,150.134,150.145,150.12,150.128,2264999992.0
2006-11-03 21:10:00,150.13,150.135,150.112,150.127,2226399999.0
2006-11-03 21:15:00,150.127,150.127,150.069,150.085,2989999987.0
2006-11-03 21:20:00,150.09,150.098,150.074,150.086,3588800003.0
2006-11-03 21:25:00,150.089,150.102,150.054,150.059,1537199995.0
2006-11-03 21:30:00,150.062,150.101,150.061,150.095,1327799995.0
2006-11-03 21:35:00,150.102,150.111,150.088,150.094,966800003.0
2006-11-03 21:40:00,150.08,150.089,150.061,150.068,1861199997.0
2006-11-03 21:45:00,150.07,150.09,150.056,150.056,1583799993.0
2006-11-03 21:50:00,150.058,150.087,150.055,150.072,619299999.0
2006-11-03 21:55:00,150.073,150.08,150.033,150.049,430399998.0
2006-11-03 22:00:00,150.047,150.114,150.005,150.072,1579499995.0
2006-11-03 22:05:00,150.077,150.091,150.024,150.078,745099999.0
2006-11-03 22:10:00,150.087,150.096,150.039,150.071,807799999.0
2006-11-03 22:15:00,150.08,150.108,150.043,150.081,666100003.0
2006-11-03 22:20:00,150.065,150.12,150.058,150.072,817900001.0
2006-11-03 22:25:00,150.079,150.079,150.015,150.054,1327599993.0
2006-11-03 22:30:00,150.052,150.077,150.015,150.057,1008299998.0
2006-11-03 22:35:00,150.04,150.072,149.982,150.005,1360300006.0
2006-11-03 22:40:00,150.013,150.058,149.991,150.029,1235100010.0
2006-11-03 22:45:00,150.018,150.075,149.993,150.032,973400003.0
2006-11-03 22:50:00,150.035,150.075,150.019,150.035,798499997.0
2006-11-03 22:55:00,150.018,150.073,149.998,150.025,814399997.0
2006-11-03 23:00:00,150.038,150.102,150.025,150.075,519100000.0
2006-11-03 23:05:00,150.11,150.119,150.05,150.066,486300005.0
2006-11-03 23:10:00,150.063,150.084,150.039,150.054,656800007.0
2006-11-03 23:15:00,150.061,150.112,150.046,150.095,523700004.0
2006-11-03 23:20:00,150.063,150.1,150.041,150.073,384400002.0
2006-11-03 23:25:00,150.08,150.104,150.036,150.061,491400004.0
2006-11-03 23:30:00,150.048,150.094,150.043,150.09,573800000.0
2006-11-03 23:35:00,150.105,150.108,150.035,150.036,477600005.0
2006-11-03 23:40:00,150.074,150.083,150.021,150.033,500599998.0
2006-11-03 23:45:00,150.057,150.07,150.01,150.019,501499994.0
2006-11-03 23:50:00,150.028,150.076,150.017,150.073,366500000.0
2006-11-03 23:55:00,150.058,150.102,150.014,150.078,552100004.0
2006-11-06 00:00:00,150.138,150.18,150.121,150.151,661900003.0
2006-11-06 00:05:00,150.167,150.188,150.067,150.122,432799998.0
2006-11-06 00:10:00,150.117,150.153,150.105,150.135,446099999.0
2006-11-06 00:15:00,150.135,150.148,150.09,150.092,423699999.0
2006-11-06 00:20:00,150.095,150.1,150.064,150.075,328400001.0
2006-11-06 00:25:00,150.084,150.084,150.035,150.05,471200000.0
2006-11-06 00:30:00,150.05,150.055,150.019,150.05,473399997.0
2006-11-06 00:35:00,150.053,150.08,150.042,150.072,425799998.0
2006-11-06 00:40:00,150.055,150.055,150.003,150.012,408099995.0
2006-11-06 00:45:00,150.009,150.055,150.006,150.05,341999999.0
2006-11-06 00:50:00,150.043,150.071,150.039,150.051,535899999.0
2006-11-06 00:55:00,150.038,150.045,150.0,150.027,400500002.0
2006-11-06 01:00:00,150.03,150.055,150.009,150.05,466900001.0
2006-11-06 01:05:00,150.052,150.082,150.052,150.06,251699998.0
2006-11-06 01:10:00,150.054,150.059,150.019,150.019,463599998.0
2006-11-06 01:15:00,150.033,150.049,150.025,150.025,497999999.0
2006-11-06 01:20:00,150.031,150.033,149.971,149.978,668499998.0
2006-11-06 01:25:00,149.979,149.999,149.973,149.978,373999998.0
2006-11-06 01:30:00,149.976,149.999,149.952,149.958,455500001.0
2006-11-06 01:35:00,149.967,149.976,149.958,149.97,431599994.0
2006-11-06 01:40:00,149.97,149.976,149.961,149.973,658800007.0
2006-11-06 01:45:00,149.963,149.985,149.961,149.977,452599997.0
2006-11-06 01:50:00,149.97,150.0,149.965,149.989,439999993.0
2006-11-06 01:55:00,150.0,150.0,149.945,149.955,425199999.0
2006-11-06 02:00:00,149.961,149.964,149.867,149.919,629800000.0
2006-11-06 02:05:00,149.915,149.927,149.9,149.915,508900000.0
2006-11-06 02:10:00,149.917,149.958,149.906,149.952,449800000.0
2006-11-06 02:15:00,149.963,149.989,149.93,149.98,501799993.0
2006-11-06 02:20:00,149.984,150.01,149.974,150.003,360800001.0
2006-11-06 02:25:00,149.997,150.025,149.997,150.02,485400001.0
2006-11-06 02:30:00,150.016,150.025,149.997,150.013,463499994.0
2006-11-06 02:35:00,150.021,150.038,150.006,150.007,602200004.0
2006-11-06 02:40:00,150.012,150.05,150.004,150.048,405500002.0
2006-11-06 02:45:00,150.046,150.065,150.03,150.065,271099999.0
2006-11-06 02:50:00,150.063,150.065,150.035,150.037,331900000.0
2006-11-06 02:55:00,150.044,150.08,150.044,150.069,404000001.0
2006-11-06 03:00:00,150.08,150.093,150.05,150.055,389700000.0
2006-11-06 03:05:00,150.071,150.088,150.02,150.022,603900003.0
2006-11-06 03:10:00,150.014,150.049,150.012,150.043,481000004.0
2006-11-06 03:15:00,150.051,150.064,150.045,150.05,463400003.0
2006-11-06 03:20:00,150.046,150.056,150.013,150.022,676000000.0
2006-11-06 03:25:00,150.02,150.033,150.01,150.03,522300001.0
2006-11-06 03:30:00,150.023,150.047,150.015,150.04,431699996.0
2006-11-06 03:35:00,150.029,150.029,150.009,150.022,201000000.0
2006-11-06 03:40:00,150.016,150.03,150.006,150.025,419199997.0
2006-11-06 03:45:00,150.03,150.041,150.007,150.007,380400001.0
2006-11-06 03:50:00,150.009,150.019,150.001,150.005,345100000.0
2006-11-06 03:55:00,150.007,150.017,149.996,150.002,343299997.0
2006-11-06 04:00:00,149.998,150.013,149.993,150.0,325700002.0
2006-11-06 04:05:00,149.986,149.998,149.976,149.99,365600001.0
2006-11-06 04:10:00,149.987,150.014,149.98,150.014,340400002.0
2006-11-06 04:15:00,150.008,150.011,149.969,150.0,411499999.0
2006-11-06 04:20:00,150.005,150.005,149.979,150.0,518000001.0
2006-11-06 04:25:00,149.994,150.004,149.97,149.97,353599999.0
2006-11-06 04:30:00,149.987,150.02,149.983,149.999,393799998.0
2006-11-06 04:35:00,149.984,149.99,149.961,149.977,371600002.0
2006-11-06 04:40:00,149.985,149.986,149.958,149.972,351899997.0
2006-11-06 04:45:00,149.966,149.99,149.965,149.975,303099999.0
2006-11-06 04:50:00,149.975,149.989,149.97,149.971,246999998.0
2006-11-06 04:55:00,149.965,149.99,149.943,149.974,384400002.0
2006-11-06 05:00:00,149.972,149.985,149.968,149.98,456500000.0
2006-11-06 05:05:00,149.975,149.982,149.959,149.977,430999997.0
2006-11-06 05:10:00,149.981,149.992,149.964,149.982,296500001.0
2006-11-06 05:15:00,149.981,149.981,149.931,149.97,164700000.0
2006-11-06 05:20:00,149.975,149.985,149.96,149.983,468200001.0
2006-11-06 05:25:00,149.975,149.994,149.973,149.987,318400002.0
2006-11-06 05:30:00,149.982,149.995,149.977,149.99,144999998.0
2006-11-06 05:35:00,149.99,150.0,149.982,150.0,109400001.0
2006-11-06 05:40:00,150.002,150.022,149.982,149.982,362900000.0
2006-11-06 05:45:00,149.98,150.023,149.977,150.01,373299998.0
2006-11-06 05:50:00,150.012,150.037,150.003,150.01,445499995.0
2006-11-06 05:55:00,150.01,150.021,149.987,149.99,376199998.0
2006-11-06 06:00:00,149.993,150.009,149.991,149.994,316000000.0
2006-11-06 06:05:00,149.998,150.032,149.995,150.025,356199998.0
2006-11-06 06:10:00,150.026,150.026,150.008,150.018,294299998.0
2006-11-06 06:15:00,150.022,150.022,149.995,150.015,368499998.0
2006-11-06 06:20:00,150.024,150.04,150.013,150.034,288399999.0
2006-11-06 06:25:00,150.035,150.037,150.015,150.028,362099999.0
2006-11-06 06:30:00,150.019,150.019,150.008,150.012,249300002.0
2006-11-06 06:35:00,150.02,150.025,149.992,150.005,494899999.0
2006-11-06 06:40:00,150.002,150.02,149.999,150.0,612200003.0
2006-11-06 06:45:00,150.002,150.022,149.989,150.022,279700000.0
2006-11-06 06:50:00,150.02,150.025,150.0,150.005,340599998.0
2006-11-06 06:55:00,150.005,150.024,150.003,150.014,465399995.0
2006-11-06 07:00:00,150.017,150.035,150.0,150.011,569099998.0
2006-11-06 07:05:00,150.003,150.037,149.999,150.01,523399997.0
2006-11-06 07:10:00,150.005,150.02,150.001,150.018,541600001.0
2006-11-06 07:15:00,150.005,150.02,150.001,150.009,324599996.0
2006-11-06 07:20:00,150.002,150.015,149.995,150.006,253399999.0
2006-11-06 07:25:00,150.003,150.013,149.983,150.007,401699998.0
2006-11-06 07:30:00,150.01,150.02,149.983,150.002,429499998.0
2006-11-06 07:35:00,149.998,150.005,149.979,149.991,355300002.0
2006-11-06 07:40:00,149.983,149.984,149.972,149.98,412600002.0
2006-11-06 07:45:00,149.966,149.982,149.95,149.96,403700001.0
2006-11-06 07:50:00,149.964,149.964,149.942,149.946,407299998.0
2006-11-06 07:55:00,149.952,149.963,149.94,149.952,401499996.0
2006-11-06 08:00:00,149.951,149.965,149.945,149.948,338199998.0
2006-11-06 08:05:00,149.952,149.988,149.952,149.984,432699993.0
2006-11-06 08:10:00,150.006,150.018,149.997,150.01,327999999.0
2006-11-06 08:15:00,150.003,150.022,149.993,150.01,398000005.0
2006-11-06 08:20:00,150.014,150.028,149.999,150.022,645899997.0
2006-11-06 08:25:00,150.02,150.036,150.005,150.028,632100000.0
2006-11-06 08:30:00,150.034,150.048,150.026,150.039,634600002.0
2006-11-06 08:35:00,150.037,150.04,150.018,150.026,351499997.0
2006-11-06 08:40:00,150.023,150.027,149.999,150.012,535699996.0
2006-11-06 08:45:00,150.017,150.021,149.985,150.0,533099997.0
2006-11-06 08:50:00,150.006,150.012,149.996,150.01,489400002.0
2006-11-06 08:55:00,150.016,150.028,150.004,150.025,684000003.0
2006-11-06 09:00:00,150.022,150.031,149.999,150.017,567200006.0
2006-11-06 09:05:00,150.02,150.029,150.007,150.023,372599997.0
2006-11-06 09:10:00,150.016,150.025,150.006,150.018,524399999.0
2006-11-06 09:15:00,150.018,150.05,150.011,150.05,309599996.0
2006-11-06 09:20:00,150.053,150.149,150.052,150.149,490399999.0
2006-11-06 09:25:00,150.156,150.167,150.109,150.111,496599998.0
2006-11-06 09:30:00,150.118,150.118,150.085,150.098,391399996.0
2006-11-06 09:35:00,150.088,150.107,150.051,150.058,443000001.0
2006-11-06 09:40:00,150.064,150.068,150.02,150.024,587100000.0
2006-11-06 09:45:00,150.029,150.082,150.026,150.08,503800003.0
2006-11-06 09:50:00,150.074,150.137,150.074,150.137,460600000.0
2006-11-06 09:55:00,150.121,150.19,150.116,150.186,525799997.0
2006-11-06 10:00:00,150.183,150.201,150.162,150.171,337200005.0
2006-11-06 10:05:00,150.161,150.175,150.104,150.112,403700000.0
2006-11-06 10:10:00,150.113,150.138,150.094,150.094,554000000.0
2006-11-06 10:15:00,150.091,150.144,150.084,150.136,539200004.0
2006-11-06 10:20:00,150.123,150.189,150.123,150.168,651899997.0
2006-11-06 10:25:00,150.165,150.184,150.107,150.133,421100000.0
2006-11-06 10:30:00,150.123,150.132,150.103,150.125,447999999.0
2006-11-06 10:35:00,150.128,150.135,150.09,150.121,413400001.0
2006-11-06 10:40:00,150.12,150.142,150.101,150.118,375800003.0
2006-11-06 10:45:00,150.104,150.128,150.085,150.091,502299999.0
2006-11-06 10:50:00,150.103,150.169,150.101,150.165,581500000.0
2006-11-06 10:55:00,150.166,150.178,150.131,150.176,527699997.0
2006-11-06 11:00:00,150.181,150.197,150.17,150.186,498999994.0
2006-11-06 11:05:00,150.192,150.192,150.162,150.18,356899997.0
2006-11-06 11:10:00,150.177,150.185,150.157,150.175,584600005.0
2006-11-06 11:15:00,150.162,150.173,150.151,150.17,422399996.0
2006-11-06 11:20:00,150.165,150.207,150.162,150.191,429300002.0
2006-11-06 11:25:00,150.182,150.199,150.16,150.172,417300000.0
2006-11-06 11:30:00,150.186,150.216,150.183,150.195,495200003.0
2006-11-06 11:35:00,150.195,150.23,150.187,150.23,553800001.0
2006-11-06 11:40:00,150.225,150.257,150.212,150.24,489899997.0
2006-11-06 11:45:00,150.235,150.274,150.223,150.268,554700001.0
2006-11-06 11:50:00,150.252,150.279,150.252,150.263,555200005.0
2006-11-06 11:55:00,150.263,150.311,150.252,150.303,633400000.0
2006-11-06 12:00:00,150.299,150.311,150.289,150.304,404499997.0
2006-11-06 12:05:00,150.3,150.305,150.27,150.285,729200004.0
2006-11-06 12:10:00,150.283,150.291,150.268,150.272,359200000.0
2006-11-06 12:15:00,150.276,150.289,150.262,150.273,533300002.0
2006-11-06 12:20:00,150.27,150.271,150.238,150.242,359099997.0
2006-11-06 12:25:00,150.24,150.304,150.223,150.291,402100000.0
2006-11-06 12:30:00,150.29,150.311,150.285,150.29,341799998.0
2006-11-06 12:35:00,150.286,150.293,150.267,150.279,317399995.0
2006-11-06 12:40:00,150.272,150.282,150.245,150.275,518900002.0
2006-11-06 12:45:00,150.281,150.3,150.268,150.288,512099998.0
2006-11-06 12:50:00,150.278,150.288,150.235,150.239,495199996.0
2006-11-06 12:55:00,150.24,150.254,150.235,150.246,460899998.0
2006-11-06 13:00:00,150.247,150.255,150.232,150.243,313500002.0
2006-11-06 13:05:00,150.234,150.289,150.234,150.286,377300002.0
2006-11-06 13:10:00,150.279,150.318,150.279,150.304,445800000.0
2006-11-06 13:15:00,150.293,150.297,150.252,150.266,459800001.0
2006-11-06 13:20:00,150.275,150.3,150.266,150.297,406099997.0
2006-11-06 13:25:00,150.292,150.305,150.28,150.3,557199999.0
2006-11-06 13:30:00,150.304,150.309,150.284,150.306,449299996.0
2006-11-06 13:35:00,150.295,150.315,150.295,150.304,306299996.0
2006-11-06 13:40:00,150.303,150.324,150.303,150.311,398899997.0
2006-11-06 13:45:00,150.312,150.321,150.294,150.306,301100003.0
2006-11-06 13:50:00,150.3,150.315,150.282,150.288,234099999.0
2006-11-06 13:55:00,150.282,150.289,150.27,150.27,447800002.0
2006-11-06 14:00:00,150.278,150.312,150.278,150.312,489200004.0
2006-11-06 14:05:00,150.309,150.333,150.303,150.315,445199995.0
2006-11-06 14:10:00,150.317,150.324,150.298,150.317,412300000.0
2006-11-06 14:15:00,150.317,150.327,150.279,150.286,398599999.0
2006-11-06 14:20:00,150.287,150.298,150.266,150.287,446699996.0
2006-11-06 14:25:00,150.279,150.32,150.279,150.31,311099998.0
2006-11-06 14:30:00,150.309,150.33,150.292,150.311,474700002.0
2006-11-06 14:35:00,150.31,150.323,150.299,150.321,524100002.0
2006-11-06 14:40:00,150.326,150.326,150.285,150.32,536699999.0
2006-11-06 14:45:00,150.31,150.372,150.306,150.372,463600001.0
2006-11-06 14:50:00,150.365,150.381,150.355,150.364,510900000.0
2006-11-06 14:55:00,150.357,150.375,150.355,150.355,456699999.0
2006-11-06 15:00:00,150.377,150.409,150.368,150.368,427799997.0
2006-11-06 15:05:00,150.367,150.382,150.363,150.367,476399996.0
2006-11-06 15:10:00,150.367,150.428,150.365,150.426,710400000.0
2006-11-06 15:15:00,150.418,150.457,150.418,150.437,389299997.0
2006-11-06 15:20:00,150.428,150.457,150.428,150.441,508700004.0
2006-11-06 15:25:00,150.452,150.462,150.42,150.451,409700000.0
2006-11-06 15:30:00,150.441,150.452,150.41,150.42,465400002.0
2006-11-06 15:35:00,150.428,150.434,150.404,150.409,458999996.0
2006-11-06 15:40:00,150.4,150.408,150.383,150.386,304399997.0
2006-11-06 15:45:00,150.391,150.4,150.36,150.378,257200000.0
2006-11-06 15:50:00,150.384,150.386,150.367,150.375,320300000.0
2006-11-06 15:55:00,150.368,150.403,150.365,150.398,429100004.0
2006-11-06 16:00:00,150.398,150.414,150.355,150.368,519099999.0
2006-11-06 16:05:00,150.368,150.419,150.365,150.419,547699996.0
2006-11-06 16:10:00,150.429,150.472,150.416,150.457,418599995.0
2006-11-06 16:15:00,150.461,150.474,150.439,150.463,494400003.0
2006-11-06 16:20:00,150.467,150.467,150.443,150.457,511700002.0
2006-11-06 16:25:00,150.449,150.462,150.435,150.451,493600002.0
2006-11-06 16:30:00,150.46,150.508,150.45,150.475,472200000.0
2006-11-06 16:35:00,150.478,150.488,150.466,150.48,431599999.0
2006-11-06 16:40:00,150.476,150.489,150.442,150.45,627000002.0
2006-11-06 16:45:00,150.452,150.481,150.441,150.471,458499999.0
2006-11-06 16:50:00,150.478,150.516,150.476,150.516,510399997.0
2006-11-06 16:55:00,150.522,150.523,150.483,150.488,389100003.0
2006-11-06 17:00:00,150.497,150.511,150.491,150.506,521200004.0
2006-11-06 17:05:00,150.498,150.502,150.465,150.498,391900002.0
2006-11-06 17:10:00,150.496,150.503,150.477,150.503,371499997.0
2006-11-06 17:15:00,150.49,150.497,150.408,150.408,692899994.0
2006-11-06 17:20:00,150.4,150.419,150.387,150.416,391699996.0
2006-11-06 17:25:00,150.414,150.422,150.399,150.422,374400001.0
2006-11-06 17:30:00,150.424,150.465,150.396,150.465,411600002.0
2006-11-06 17:35:00,150.471,150.471,150.434,150.457,442199995.0
2006-11-06 17:40:00,150.441,150.494,150.437,150.494,392299996.0
2006-11-06 17:45:00,150.49,150.51,150.483,150.483,363700000.0
2006-11-06 17:50:00,150.483,150.491,150.459,150.489,461300002.0
2006-11-06 17:55:00,150.487,150.521,150.47,150.521,412499999.0
2006-11-06 18:00:00,150.528,150.534,150.463,150.463,4611999976.0
2006-11-06 18:05:00,150.459,150.466,150.429,150.435,7459799989.0
2006-11-06 18:10:00,150.442,150.454,150.423,150.444,5480100010.0
2006-11-06 18:15:00,150.445,150.468,150.435,150.454,4949399975.0
2006-11-06 18:20:00,150.454,150.502,150.442,150.485,6292699982.0
2006-11-06 18:25:00,150.492,150.505,150.476,150.479,4449699979.0
2006-11-06 18:30:00,150.468,150.512,150.464,150.491,5092899991.0
2006-11-06 18:35:00,150.495,150.498,150.474,150.498,2851299995.0
2006-11-06 18:40:00,150.495,150.519,150.493,150.516,2720499991.0
2006-11-06 18:45:00,150.51,150.541,150.499,150.525,2283900001.0
2006-11-06 18:50:00,150.523,150.526,150.484,150.495,3886700006.0
2006-11-06 18:55:00,150.501,150.535,150.501,150.522,3547000000.0
2006-11-06 19:00:00,150.515,150.546,150.512,150.522,2304699994.0
2006-11-06 19:05:00,150.525,150.53,150.503,150.51,3786699992.0
2006-11-06 19:10:00,150.521,150.541,150.515,150.533,1453099999.0
2006-11-06 19:15:00,150.534,150.553,150.485,150.534,2698999989.0
2006-11-06 19:20:00,150.537,150.545,150.515,150.542,2747800008.0
2006-11-06 19:25:00,150.543,150.562,150.506,150.515,3616200003.0
2006-11-06 19:30:00,150.52,150.544,150.507,150.51,3634099995.0
2006-11-06 19:35:00,150.498,150.533,150.498,150.515,2385300003.0
2006-11-06 19:40:00,150.52,150.529,150.492,150.508,2171399999.0
2006-11-06 19:45:00,150.505,150.518,150.49,150.51,1576200004.0
2006-11-06 19:50:00,150.509,150.539,150.501,150.52,2369599993.0
2006-11-06 19:55:00,150.522,150.525,150.484,150.488,2565699988.0
2006-11-06 20:00:00,150.497,150.524,150.491,150.51,1486300003.0
2006-11-06 20:05:00,150.512,150.533,150.485,150.513,2222599996.0
2006-11-06 20:10:00,150.516,150.519,150.499,150.507,2483200005.0
2006-11-06 20:15:00,150.512,150.512,150.486,150.49,2042100004.0
2006-11-06 20:20:00,150.492,150.505,150.488,150.496,1774599993.0
2006-11-06 20:25:00,150.495,150.5,150.472,150.481,3729599983.0
2006-11-06 20:30:00,150.48,150.505,150.47,150.492,4721399999.0
2006-11-06 20:35:00,150.487,150.498,150.469,150.487,2980999994.0
2006-11-06 20:40:00,150.482,150.515,150.482,150.504,2839099999.0
2006-11-06 20:45:00,150.507,150.516,150.484,150.506,3185100007.0
2006-11-06 20:50:00,150.505,150.518,150.452,150.464,2852900001.0
2006-11-06 20:55:00,150.458,150.472,150.448,150.46,4776999994.0
2006-11-06 21:00:00,150.463,150.48,150.41,150.478,4091499980.0
2006-11-06 21:05:00,150.475,150.484,150.449,150.46,2244399997.0
2006-11-06 21:10:00,150.46,150.473,150.415,150.421,2451699991.0
2006-11-06 21:15:00,150.418,150.425,150.394,150.404,3078199990.0
2006-11-06 21:20:00,150.407,150.429,150.395,150.401,3692599996.0
2006-11-06 21:25:00,150.4,150.415,150.377,150.386,1474699989.0
2006-11-06 21:30:00,150.384,150.416,150.384,150.414,1269799999.0
2006-11-06 21:35:00,150.409,150.414,150.397,150.409,1107300003.0
2006-11-06 21:40:00,150.412,150.452,150.398,150.429,1601100004.0
2006-11-06 21:45:00,150.433,150.453,150.433,150.449,1664899995.0
2006-11-06 21:50:00,150.459,150.484,150.457,150.467,649599997.0
2006-11-06 21:55:00,150.473,150.473,150.442,150.448,507599996.0
2006-11-06 22:00:00,150.452,150.482,150.443,150.473,1277999997.0
2006-11-06 22:05:00,150.467,150.472,150.455,150.46,603600000.0
2006-11-06 22:10:00,150.46,150.481,150.453,150.468,688100000.0
2006-11-06 22:15:00,150.47,150.482,150.465,150.482,627799996.0
2006-11-06 22:20:00,150.478,150.482,150.463,150.475,664799999.0
2006-11-06 22:25:00,150.478,150.481,150.443,150.471,1400699994.0
2006-11-06 22:30:00,150.465,150.473,150.458,150.47,982900006.0
2006-11-06 22:35:00,150.465,150.47,150.439,150.445,1451599997.0
2006-11-06 22:40:00,150.448,150.475,150.448,150.462,1251399991.0
2006-11-06 22:45:00,150.462,150.487,150.452,150.487,1180499995.0
2006-11-06 22:50:00,150.487,150.495,150.47,150.49,926799996.0
2006-11-06 22:55:00,150.485,150.494,150.441,150.453,765199998.0
2006-11-06 23:00:00,150.473,150.473,150.447,150.448,502499998.0
2006-11-06 23:05:00,150.445,150.45,150.416,150.445,428000000.0
2006-11-06 23:10:00,150.438,150.456,150.431,150.453,364000003.0
2006-11-06 23:15:00,150.454,150.465,150.438,150.455,201899997.0
2006-11-06 23:20:00,150.465,150.483,150.455,150.483,428599998.0
2006-11-06 23:25:00,150.482,150.482,150.435,150.47,612999999.0
2006-11-06 23:30:00,150.47,150.483,150.445,150.445,443499993.0
2006-11-06 23:35:00,150.459,150.468,150.446,150.466,364299997.0
2006-11-06 23:40:00,150.457,150.468,150.401,150.467,363799995.0
2006-11-06 23:45:00,150.469,150.475,150.442,150.462,464899995.0
2006-11-06 23:50:00,150.47,150.493,150.461,150.486,622899999.0
2006-11-06 23:55:00,150.485,150.504,150.468,150.504,436700002.0
2006-11-07 00:00:00,150.467,150.49,150.427,150.476,374199999.0
2006-11-07 00:05:00,150.485,150.53,150.478,150.515,337500001.0
2006-11-07 00:10:00,150.507,150.518,150.468,150.51,419899996.0
2006-11-07 00:15:00,150.514,150.542,150.508,150.508,455599998.0
2006-11-07 00:20:00,150.503,150.534,150.489,150.517,459800003.0
2006-11-07 00:25:00,150.52,150.529,150.474,150.529,566199999.0
2006-11-07 00:30:00,150.535,150.562,150.522,150.542,719199994.0
2006-11-07 00:35:00,150.542,150.546,150.522,150.535,418599998.0
2006-11-07 00:40:00,150.53,150.538,150.483,150.51,438799995.0
2006-11-07 00:45:00,150.517,150.536,150.51,150.532,457799998.0
2006-11-07 00:50:00,150.529,150.539,150.493,150.505,512199998.0
2006-11-07 00:55:00,150.504,150.517,150.493,150.5,460000001.0
2006-11-07 01:00:00,150.503,150.512,150.473,150.48,461099997.0
2006-11-07 01:05:00,150.477,150.499,150.471,150.499,168299998.0
2006-11-07 01:10:00,150.503,150.51,150.489,150.498,518499999.0
2006-11-07 01:15:00,150.507,150.507,150.475,150.475,584100001.0
2006-11-07 01:20:00,150.483,150.487,150.463,150.464,483199995.0
2006-11-07 01:25:00,150.474,150.479,150.452,150.474,583099995.0
2006-11-07 01:30:00,150.466,150.466,150.436,150.457,590200005.0
2006-11-07 01:35:00,150.464,150.464,150.434,150.45,347299998.0
2006-11-07 01:40:00,150.45,150.45,150.418,150.42,399299998.0
2006-11-07 01:45:00,150.422,150.432,150.413,150.42,322199997.0
2006-11-07 01:50:00,150.41,150.425,150.369,150.38,431600000.0
2006-11-07 01:55:00,150.392,150.392,150.365,150.373,397800002.0
2006-11-07 02:00:00,150.379,150.42,150.367,150.404,411900002.0
2006-11-07 02:05:00,150.397,150.405,150.362,150.364,475900002.0
2006-11-07 02:10:00,150.362,150.408,150.344,150.399,333699997.0
2006-11-07 02:15:00,150.398,150.429,150.388,150.398,479399997.0
2006-11-07 02:20:00,150.405,150.46,150.391,150.448,537000006.0
2006-11-07 02:25:00,150.444,150.486,150.444,150.467,481999996.0
2006-11-07 02:30:00,150.466,150.482,150.455,150.459,436700002.0
2006-11-07 02:35:00,150.459,150.466,150.445,150.465,361600002.0
2006-11-07 02:40:00,150.467,150.475,150.458,150.46,278999999.0
2006-11-07 02:45:00,150.467,150.471,150.422,150.46,384599999.0
2006-11-07 02:50:00,150.455,150.463,150.436,150.454,305399998.0
2006-11-07 02:55:00,150.455,150.461,150.434,150.452,491100004.0
2006-11-07 03:00:00,150.458,150.462,150.44,150.448,484899999.0
2006-11-07 03:05:00,150.448,150.474,150.432,150.474,470899995.0
2006-11-07 03:10:00,150.474,150.49,150.449,150.49,424899999.0
2006-11-07 03:15:00,150.484,150.485,150.426,150.426,490400001.0
2006-11-07 03:20:00,150.427,150.439,150.413,150.428,406599997.0
2006-11-07 03:25:00,150.428,150.444,150.374,150.38,445600001.0
2006-11-07 03:30:00,150.38,150.394,150.363,150.374,416600003.0
2006-11-07 03:35:00,150.372,150.398,150.358,150.381,418300001.0
2006-11-07 03:40:00,150.368,150.392,150.359,150.364,615300002.0
2006-11-07 03:45:00,150.374,150.397,150.37,150.392,435999997.0
2006-11-07 03:50:00,150.4,150.415,150.396,150.403,293000000.0
2006-11-07 03:55:00,150.388,150.41,150.387,150.403,219699999.0
2006-11-07 04:00:00,150.389,150.407,150.373,150.407,349400002.0
2006-11-07 04:05:00,150.41,150.419,150.382,150.393,437499994.0
2006-11-07 04:10:00,150.398,150.429,150.388,150.429,304900001.0
2006-11-07 04:15:00,150.432,150.445,150.41,150.44,324699999.0
2006-11-07 04:20:00,150.449,150.451,150.424,150.432,645499999.0
2006-11-07 04:25:00,150.42,150.431,150.394,150.416,445300000.0
2006-11-07 04:30:00,150.429,150.482,150.422,150.478,465100003.0
2006-11-07 04:35:00,150.466,150.479,150.459,150.468,179300001.0
2006-11-07 04:40:00,150.477,150.485,150.465,150.477,256000000.0
2006-11-07 04:45:00,150.472,150.48,150.458,150.458,325400000.0
2006-11-07 04:50:00,150.457,150.474,150.451,150.467,257300001.0
2006-11-07 04:55:00,150.467,150.479,150.458,150.477,422400001.0
2006-11-07 05:00:00,150.473,150.473,150.413,150.435,621199996.0
2006-11-07 05:05:00,150.435,150.444,150.414,150.429,343399997.0
2006-11-07 05:10:00,150.42,150.427,150.39,150.393,468000005.0
2006-11-07 05:15:00,150.396,150.404,150.384,150.402,468799994.0
2006-11-07 05:20:00,150.402,150.415,150.375,150.414,464199995.0
2006-11-07 05:25:00,150.412,150.421,150.384,150.414,367300002.0
2006-11-07 05:30:00,150.406,150.423,150.352,150.41,245700000.0
2006-11-07 05:35:00,150.41,150.418,150.406,150.41,211800002.0
2006-11-07 05:40:00,150.41,150.425,150.378,150.378,264899997.0
2006-11-07 05:45:00,150.422,150.429,150.41,150.417,316300002.0
2006-11-07 05:50:00,150.42,150.42,150.391,150.398,328700004.0
2006-11-07 05:55:00,150.398,150.413,150.383,150.402,310800001.0
2006-11-07 06:00:00,150.395,150.402,150.319,150.347,602900001.0
2006-11-07 06:05:00,150.341,150.341,150.284,150.299,557900003.0
2006-11-07 06:10:00,150.295,150.319,150.28,150.3,558999996.0
2006-11-07 06:15:00,150.302,150.361,150.297,150.334,502000001.0
2006-11-07 06:20:00,150.345,150.432,150.345,150.432,423899996.0
2006-11-07 06:25:00,150.439,150.439,150.386,150.386,517399996.0
2006-11-07 06:30:00,150.385,150.391,150.335,150.358,352099998.0
2006-11-07 06:35:00,150.351,150.382,150.348,150.358,438699999.0
2006-11-07 06:40:00,150.345,150.398,150.319,150.32,387299999.0
2006-11-07 06:45:00,150.324,150.332,150.281,150.286,364999999.0
2006-11-07 06:50:00,150.282,150.319,150.257,150.306,559999993.0
2006-11-07 06:55:00,150.302,150.311,150.272,150.28,490400001.0
2006-11-07 07:00:00,150.283,150.293,150.263,150.293,467900002.0
2006-11-07 07:05:00,150.278,150.29,150.263,150.278,528999996.0
2006-11-07 07:10:00,150.29,150.3,150.269,150.294,308200002.0
2006-11-07 07:15:00,150.288,150.327,150.286,150.325,380300001.0
2006-11-07 07:20:00,150.32,150.353,150.316,150.348,458600005.0
2006-11-07 07:25:00,150.338,150.352,150.33,150.34,471300002.0
2006-11-07 07:30:00,150.338,150.342,150.314,150.314,362500000.0
2006-11-07 07:35:00,150.309,150.315,150.288,150.308,422399996.0
2006-11-07 07:40:00,150.306,150.329,150.306,150.32,506400004.0
2006-11-07 07:45:00,150.318,150.363,150.318,150.357,356300002.0
2006-11-07 07:50:00,150.356,150.363,150.326,150.333,213800001.0
2006-11-07 07:55:00,150.33,150.341,150.299,150.341,373399999.0
2006-11-07 08:00:00,150.345,150.364,150.33,150.331,439699998.0
2006-11-07 08:05:00,150.336,150.388,150.336,150.385,439399995.0
2006-11-07 08:10:00,150.378,150.383,150.347,150.372,530099995.0
2006-11-07 08:15:00,150.362,150.362,150.29,150.292,345500000.0
2006-11-07 08:20:00,150.284,150.31,150.269,150.31,384700002.0
2006-11-07 08:25:00,150.296,150.34,150.281,150.329,569100003.0
2006-11-07 08:30:00,150.325,150.325,150.233,150.253,504799999.0
2006-11-07 08:35:00,150.246,150.321,150.241,150.305,433700000.0
2006-11-07 08:40:00,150.307,150.307,150.249,150.281,520299997.0
2006-11-07 08:45:00,150.285,150.33,150.275,150.33,372400003.0
2006-11-07 08:50:00,150.339,150.339,150.251,150.266,477600002.0
2006-11-07 08:55:00,150.28,150.309,150.273,150.278,514400001.0
2006-11-07 09:00:00,150.27,150.283,150.243,150.273,472000002.0
2006-11-07 09:05:00,150.272,150.272,150.234,150.24,336700004.0
2006-11-07 09:10:00,150.222,150.278,150.222,150.252,470799999.0
2006-11-07 09:15:00,150.252,150.258,150.231,150.258,365999998.0
2006-11-07 09:20:00,150.25,150.262,150.212,150.212,524500005.0
2006-11-07 09:25:00,150.207,150.248,150.207,150.239,403299997.0
2006-11-07 09:30:00,150.245,150.285,150.22,150.27,437699996.0
2006-11-07 09:35:00,150.266,150.279,150.23,150.24,550400000.0
2006-11-07 09:40:00,150.246,150.254,150.183,150.191,418800001.0
2006-11-07 09:45:00,150.205,150.24,150.203,150.217,451500004.0
2006-11-07 09:50:00,150.215,150.222,150.173,150.213,322100000.0
2006-11-07 09:55:00,150.207,150.261,150.199,150.261,556699997.0
2006-11-07 10:00:00,150.254,150.275,150.193,150.198,529100002.0
2006-11-07 10:05:00,150.198,150.216,150.195,150.211,382200005.0
2006-11-07 10:10:00,150.212,150.215,150.185,150.21,396800001.0
2006-11-07 10:15:00,150.207,150.211,150.169,150.175,507799992.0
2006-11-07 10:20:00,150.171,150.209,150.159,150.203,532399999.0
2006-11-07 10:25:00,150.206,150.23,150.179,150.226,410400001.0
2006-11-07 10:30:00,150.223,150.25,150.208,150.242,368699998.0
2006-11-07 10:35:00,150.244,150.259,150.239,150.255,381199998.0
2006-11-07 10:40:00,150.253,150.253,150.23,150.248,495599996.0
2006-11-07 10:45:00,150.25,150.276,150.247,150.261,387099997.0
2006-11-07 10:50:00,150.259,150.261,150.226,150.259,500500000.0
2006-11-07 10:55:00,150.26,150.262,150.237,150.248,478000001.0
2006-11-07 11:00:00,150.249,150.254,150.23,150.25,466400000.0
2006-11-07 11:05:00,150.263,150.315,150.251,150.285,432399999.0
2006-11-07 11:10:00,150.279,150.32,150.279,150.32,505599996.0
2006-11-07 11:15:00,150.325,150.347,150.299,150.3,412100001.0
2006-11-07 11:20:00,150.299,150.357,150.299,150.317,566199998.0
2006-11-07 11:25:00,150.311,150.321,150.269,150.318,474899998.0
2006-11-07 11:30:00,150.325,150.375,150.325,150.362,422000001.0
2006-11-07 11:35:00,150.354,150.372,150.327,150.352,572399998.0
2006-11-07 11:40:00,150.343,150.348,150.3,150.308,421099998.0
2006-11-07 11:45:00,150.311,150.321,150.291,150.313,472499997.0
2006-11-07 11:50:00,150.293,150.342,150.288,150.332,289400001.0
2006-11-07 11:55:00,150.334,150.37,150.322,150.363,383900000.0
2006-11-07 12:00:00,150.361,150.369,150.341,150.363,469500005.0
2006-11-07 12:05:00,150.368,150.43,150.368,150.411,362299998.0
2006-11-07 12:10:00,150.418,150.423,150.355,150.368,449499998.0
2006-11-07 12:15:00,150.364,150.374,150.329,150.363,424200000.0
2006-11-07 12:20:00,150.354,150.413,150.344,150.413,379000002.0
2006-11-07 12:25:00,150.417,150.437,150.377,150.377,466999999.0
2006-11-07 12:30:00,150.365,150.38,150.338,150.35,502999998.0
2006-11-07 12:35:00,150.358,150.393,150.358,150.378,362500000.0
2006-11-07 12:40:00,150.374,150.415,150.374,150.405,507100003.0
2006-11-07 12:45:00,150.419,150.471,150.413,150.447,575000000.0
2006-11-07 12:50:00,150.447,150.463,150.427,150.458,451699992.0
2006-11-07 12:55:00,150.461,150.469,150.435,150.438,654899996.0
2006-11-07 13:00:00,150.445,150.467,150.443,150.467,331299999.0
2006-11-07 13:05:00,150.461,150.474,150.398,150.411,293300001.0
2006-11-07 13:10:00,150.406,150.408,150.368,150.378,386799999.0
2006-11-07 13:15:00,150.38,150.392,150.365,150.368,238000001.0
2006-11-07 13:20:00,150.374,150.402,150.354,150.398,384299997.0
2006-11-07 13:25:00,150.392,150.401,150.37,150.373,485400000.0
2006-11-07 13:30:00,150.375,150.391,150.365,150.39,516500005.0
2006-11-07 13:35:00,150.393,150.439,150.393,150.423,450300003.0
2006-11-07 13:40:00,150.418,150.438,150.406,150.43,288699998.0
2006-11-07 13:45:00,150.432,150.437,150.389,150.4,435300001.0
2006-11-07 13:50:00,150.391,150.423,150.386,150.393,333300002.0
2006-11-07 13:55:00,150.394,150.408,150.385,150.406,365500003.0
2006-11-07 14:00:00,150.417,150.437,150.412,150.425,426599999.0
2006-11-07 14:05:00,150.421,150.444,150.414,150.42,441500006.0
2006-11-07 14:10:00,150.433,150.441,150.417,150.426,372200000.0
2006-11-07 14:15:00,150.427,150.444,150.407,150.414,464700001.0
2006-11-07 14:20:00,150.418,150.438,150.403,150.422,307000001.0
2006-11-07 14:25:00,150.418,150.44,150.414,150.44,413399995.0
2006-11-07 14:30:00,150.434,150.447,150.423,150.436,416899995.0
2006-11-07 14:35:00,150.443,150.452,150.429,150.443,528600005.0
2006-11-07 14:40:00,150.438,150.442,150.393,150.399,414799996.0
2006-11-07 14:45:00,150.393,150.412,150.386,150.392,382699998.0
2006-11-07 14:50:00,150.396,150.441,150.395,150.432,560200002.0
2006-11-07 14:55:00,150.42,150.423,150.363,150.37,505600004.0
2006-11-07 15:00:00,150.372,150.388,150.359,150.377,325600000.0
2006-11-07 15:05:00,150.376,150.4,150.362,150.387,553100000.0
2006-11-07 15:10:00,150.383,150.399,150.352,150.36,566500003.0
2006-11-07 15:15:00,150.343,150.425,150.343,150.425,533399998.0
2006-11-07 15:20:00,150.417,150.462,150.412,150.437,550000002.0
2006-11-07 15:25:00,150.43,150.448,150.396,150.405,486600000.0
2006-11-07 15:30:00,150.398,150.41,150.365,150.37,540300000.0
2006-11-07 15:35:00,150.378,150.378,150.333,150.339,360200000.0
2006-11-07 15:40:00,150.349,150.416,150.349,150.365,462500005.0
2006-11-07 15:45:00,150.368,150.387,150.36,150.364,463300000.0
2006-11-07 15:50:00,150.373,150.382,150.353,150.382,475500001.0
2006-11-07 15:55:00,150.378,150.378,150.315,150.341,343299993.0
2006-11-07 16:00:00,150.348,150.362,150.325,150.354,454200002.0
2006-11-07 16:05:00,150.352,150.356,150.328,150.335,655799999.0
2006-11-07 16:10:00,150.342,150.354,150.328,150.353,406800001.0
2006-11-07 16:15:00,150.367,150.405,150.352,150.359,437600004.0
2006-11-07 16:20:00,150.358,150.361,150.295,150.306,497200001.0
2006-11-07 16:25:00,150.312,150.316,150.287,150.293,535499997.0
2006-11-07 16:30:00,150.304,150.328,150.274,150.305,496800002.0
2006-11-07 16:35:00,150.306,150.349,150.3,150.349,434299998.0
2006-11-07 16:40:00,150.344,150.384,150.335,150.347,541899994.0
2006-11-07 16:45:00,150.36,150.36,150.291,150.292,498400003.0
2006-11-07 16:50:00,150.297,150.354,150.259,150.346,539600003.0
2006-11-07 16:55:00,150.348,150.357,150.308,150.319,488799995.0
2006-11-07 17:00:00,150.325,150.406,150.325,150.403,452200004.0
2006-11-07 17:05:00,150.387,150.406,150.372,150.385,535200004.0
2006-11-07 17:10:00,150.38,150.385,150.359,150.37,450000000.0
2006-11-07 17:15:00,150.362,150.362,150.315,150.336,566599998.0
2006-11-07 17:20:00,150.332,150.37,150.315,150.342,621500000.0
2006-11-07 17:25:00,150.325,150.341,150.31,150.325,285900001.0
2006-11-07 17:30:00,150.33,150.342,150.322,150.329,405099999.0
2006-11-07 17:35:00,150.331,150.352,150.316,150.329,428400003.0
2006-11-07 17:40:00,150.311,150.334,150.31,150.323,514700003.0
2006-11-07 17:45:00,150.322,150.322,150.299,150.303,333700001.0
2006-11-07 17:50:00,150.307,150.319,150.289,150.316,708199993.0
2006-11-07 17:55:00,150.304,150.344,150.303,150.325,376599999.0
2006-11-07 18:00:00,150.323,150.38,150.322,150.333,5793699982.0
2006-11-07 18:05:00,150.337,150.364,150.309,150.312,7643099999.0
2006-11-07 18:10:00,150.318,150.381,150.312,150.363,5450599996.0
2006-11-07 18:15:00,150.367,150.382,150.348,150.348,5119299987.0
2006-11-07 18:20:00,150.348,150.371,150.334,150.359,6279999991.0
2006-11-07 18:25:00,150.36,150.368,150.345,150.352,4181899991.0
2006-11-07 18:30:00,150.349,150.37,150.328,150.328,5334599990.0
2006-11-07 18:35:00,150.338,150.354,150.301,150.303,3094700003.0
2006-11-07 18:40:00,150.297,150.35,150.297,150.35,2836599996.0
2006-11-07 18:45:00,150.355,150.388,150.337,150.353,2425700002.0
2006-11-07 18:50:00,150.35,150.367,150.32,150.333,4204500012.0
2006-11-07 18:55:00,150.33,150.367,150.306,150.367,3522999996.0
2006-11-07 19:00:00,150.364,150.395,150.355,150.383,2077199994.0
2006-11-07 19:05:00,150.393,150.403,150.325,150.331,3761100010.0
2006-11-07 19:10:00,150.33,150.34,150.3,150.302,1423500002.0
2006-11-07 19:15:00,150.306,150.323,150.299,150.302,2737800006.0
2006-11-07 19:20:00,150.318,150.386,150.315,150.386,2498200002.0
2006-11-07 19:25:00,150.388,150.392,150.361,150.375,3296399990.0
2006-11-07 19:30:00,150.378,150.384,150.355,150.36,3903299996.0
2006-11-07 19:35:00,150.36,150.375,150.353,150.36,2543300002.0
2006-11-07 19:40:00,150.366,150.38,150.352,150.37,2696399994.0
2006-11-07 19:45:00,150.368,150.375,150.353,150.37,1646000003.0
2006-11-07 19:50:00,150.37,150.39,150.366,150.385,2296400011.0
2006-11-07 19:55:00,150.383,150.396,150.371,150.38,2636599989.0
2006-11-07 20:00:00,150.389,150.393,150.357,150.375,1495199989.0
2006-11-07 20:05:00,150.374,150.393,150.367,150.383,2543499993.0
2006-11-07 20:10:00,150.378,150.405,150.373,150.379,2480599995.0
2006-11-07 20:15:00,150.38,150.38,150.34,150.345,2140399998.0
2006-11-07 20:20:00,150.342,150.355,150.319,150.339,1930799990.0
2006-11-07 20:25:00,150.34,150.347,150.307,150.33,4027199999.0
2006-11-07 20:30:00,150.333,150.347,150.292,150.307,5234599997.0
2006-11-07 20:35:00,150.302,150.319,150.289,150.31,2870399993.0
2006-11-07 20:40:00,150.305,150.315,150.258,150.28,3246499989.0
2006-11-07 20:45:00,150.281,150.303,150.275,150.297,3042799997.0
2006-11-07 20:50:00,150.296,150.3,150.258,150.283,2602399992.0
2006-11-07 20:55:00,150.28,150.285,150.266,150.278,4928899979.0
2006-11-07 21:00:00,150.285,150.301,150.272,150.286,4190100006.0
2006-11-07 21:05:00,150.29,150.299,150.279,150.289,2025900001.0
2006-11-07 21:10:00,150.291,150.315,150.29,150.31,2484799999.0
2006-11-07 21:15:00,150.308,150.357,150.292,150.338,3022299996.0
2006-11-07 21:20:00,150.338,150.355,150.308,150.33,3683499988.0
2006-11-07 21:25:00,150.339,150.354,150.323,150.351,1504499996.0
2006-11-07 21:30:00,150.349,150.36,150.315,150.34,1697199993.0
2006-11-07 21:35:00,150.34,150.35,150.335,150.343,837799997.0
2006-11-07 21:40:00,150.34,150.37,150.316,150.358,1642999993.0
2006-11-07 21:45:00,150.358,150.358,150.33,150.335,1598999995.0
2006-11-07 21:50:00,150.342,150.35,150.312,150.34,667499999.0
2006-11-07 21:55:00,150.351,150.358,150.273,150.273,466199999.0
2006-11-07 22:00:00,150.272,150.283,150.26,150.262,1371499994.0
2006-11-07 22:05:00,150.27,150.282,150.264,150.272,667300001.0
2006-11-07 22:10:00,150.266,150.275,150.238,150.246,848200000.0
2006-11-07 22:15:00,150.252,150.274,150.252,150.262,618799996.0
2006-11-07 22:20:00,150.259,150.275,150.255,150.258,676899997.0
2006-11-07 22:25:00,150.258,150.277,150.251,150.277,1483099996.0
2006-11-07 22:30:00,150.278,150.28,150.258,150.275,781700001.0
2006-11-07 22:35:00,150.267,150.277,150.252,150.265,1122100000.0
2006-11-07 22:40:00,150.266,150.279,150.255,150.262,1119399992.0
2006-11-07 22:45:00,150.268,150.284,150.257,150.27,1171399999.0
2006-11-07 22:50:00,150.27,150.288,150.253,150.288,783399997.0
2006-11-07 22:55:00,150.289,150.327,150.274,150.277,696199998.0
2006-11-07 23:00:00,150.3,150.313,150.28,150.282,480300004.0
2006-11-07 23:05:00,150.28,150.328,150.28,150.306,388199997.0
2006-11-07 23:10:00,150.303,150.323,150.299,150.312,202700000.0
2006-11-07 23:15:00,150.297,150.335,150.293,150.318,350399998.0
2006-11-07 23:20:00,150.326,150.343,150.316,150.343,541299994.0
2006-11-07 23:25:00,150.339,150.348,150.32,150.326,347199997.0
2006-11-07 23:30:00,150.328,150.333,150.316,150.325,340399997.0
2006-11-07 23:35:00,150.331,150.333,150.313,150.333,455000001.0
2006-11-07 23:40:00,150.327,150.345,150.314,150.342,461099998.0
2006-11-07 23:45:00,150.336,150.336,150.318,150.33,364099999.0
2006-11-07 23:50:00,150.327,150.327,150.304,150.31,431099999.0
2006-11-07 23:55:00,150.313,150.35,150.304,150.35,584799997.0
2006-11-08 00:00:00,150.317,150.344,150.293,150.318,444699999.0
2006-11-08 00:05:00,150.31,150.337,150.306,150.31,510399996.0
2006-11-08 00:10:00,150.31,150.34,150.31,150.34,305900000.0
2006-11-08 00:15:00,150.349,150.355,150.319,150.34,480000001.0
2006-11-08 00:20:00,150.34,150.349,150.329,150.338,411000003.0
2006-11-08 00:25:00,150.342,150.349,150.317,150.343,341400001.0
2006-11-08 00:30:00,150.34,150.362,150.335,150.341,510599998.0
2006-11-08 00:35:00,150.34,150.386,150.34,150.386,489400005.0
2006-11-08 00:40:00,150.379,150.386,150.358,150.378,480899997.0
2006-11-08 00:45:00,150.383,150.386,150.352,150.362,407799999.0
2006-11-08 00:50:00,150.369,150.383,150.355,150.36,366499998.0
2006-11-08 00:55:00,150.355,150.376,150.343,150.36,608600001.0
2006-11-08 01:00:00,150.362,150.394,150.357,150.38,576200002.0
2006-11-08 01:05:00,150.381,150.387,150.355,150.382,344999997.0
2006-11-08 01:10:00,150.377,150.392,150.344,150.372,556399996.0
2006-11-08 01:15:00,150.368,150.376,150.362,150.368,737800000.0
2006-11-08 01:20:00,150.377,150.377,150.32,150.34,447500003.0
2006-11-08 01:25:00,150.346,150.373,150.336,150.354,612599997.0
2006-11-08 01:30:00,150.348,150.382,150.332,150.36,581799995.0
2006-11-08 01:35:00,150.363,150.366,150.314,150.342,491099997.0
2006-11-08 01:40:00,150.34,150.365,150.332,150.36,546299994.0
2006-11-08 01:45:00,150.354,150.354,150.294,150.325,398699996.0
2006-11-08 01:50:00,150.323,150.343,150.292,150.295,468299999.0
2006-11-08 01:55:00,150.293,150.299,150.244,150.252,658900001.0
2006-11-08 02:00:00,150.245,150.263,150.214,150.219,357499995.0
2006-11-08 02:05:00,150.208,150.259,150.207,150.259,398199997.0
2006-11-08 02:10:00,150.257,150.264,150.244,150.259,454900000.0
2006-11-08 02:15:00,150.26,150.265,150.232,150.258,524400001.0
2006-11-08 02:20:00,150.274,150.313,150.274,150.313,342599999.0
2006-11-08 02:25:00,150.305,150.312,150.259,150.278,509100007.0
2006-11-08 02:30:00,150.27,150.283,150.245,150.283,574199994.0
2006-11-08 02:35:00,150.277,150.286,150.26,150.27,357300000.0
2006-11-08 02:40:00,150.27,150.296,150.265,150.289,357899998.0
2006-11-08 02:45:00,150.29,150.326,150.288,150.317,337600000.0
2006-11-08 02:50:00,150.312,150.332,150.299,150.323,219299999.0
2006-11-08 02:55:00,150.325,150.325,150.292,150.295,379499997.0
2006-11-08 03:00:00,150.3,150.327,150.28,150.311,338600003.0
2006-11-08 03:05:00,150.312,150.332,150.308,150.312,437800004.0
2006-11-08 03:10:00,150.308,150.326,150.304,150.326,372300004.0
2006-11-08 03:15:00,150.326,150.345,150.309,150.309,446899996.0
2006-11-08 03:20:00,150.313,150.342,150.303,150.338,483900005.0
2006-11-08 03:25:00,150.342,150.353,150.303,150.31,402299999.0
2006-11-08 03:30:00,150.303,150.338,150.303,150.323,319700002.0
2006-11-08 03:35:00,150.331,150.35,150.323,150.323,396400004.0
2006-11-08 03:40:00,150.315,150.315,150.288,150.293,451000000.0
2006-11-08 03:45:00,150.301,150.312,150.284,150.294,226099998.0
2006-11-08 03:50:00,150.287,150.307,150.282,150.302,336299999.0
2006-11-08 03:55:00,150.297,150.302,150.25,150.297,427600002.0
2006-11-08 04:00:00,150.297,150.302,150.284,150.3,375499996.0
2006-11-08 04:05:00,150.294,150.309,150.286,150.3,500499996.0
2006-11-08 04:10:00,150.295,150.301,150.285,150.295,355300004.0
2006-11-08 04:15:00,150.288,150.301,150.275,150.288,336600000.0
2006-11-08 04:20:00,150.294,150.34,150.283,150.325,524900004.0
2006-11-08 04:25:00,150.321,150.33,150.287,150.298,612799995.0
2006-11-08 04:30:00,150.305,150.322,150.29,150.318,449700004.0
2006-11-08 04:35:00,150.302,150.319,150.26,150.301,340900002.0
2006-11-08 04:40:00,150.313,150.315,150.29,150.315,260500001.0
2006-11-08 04:45:00,150.307,150.307,150.287,150.3,337300003.0
2006-11-08 04:50:00,150.295,150.305,150.253,150.297,281100000.0
2006-11-08 04:55:00,150.294,150.295,150.273,150.279,336299998.0
2006-11-08 05:00:00,150.279,150.28,150.246,150.251,426999997.0
2006-11-08 05:05:00,150.252,150.262,150.241,150.258,510300004.0
2006-11-08 05:10:00,150.245,150.25,150.217,150.241,365600003.0
2006-11-08 05:15:00,150.248,150.25,150.204,150.226,366500002.0
2006-11-08 05:20:00,150.237,150.252,150.17,150.235,491499996.0
2006-11-08 05:25:00,150.226,150.248,150.222,150.242,381599997.0
2006-11-08 05:30:00,150.232,150.244,150.225,150.234,260699999.0
2006-11-08 05:35:00,150.236,150.256,150.22,150.25,411300000.0
2006-11-08 05:40:00,150.25,150.256,150.237,150.25,510700002.0
2006-11-08 05:45:00,150.252,150.257,150.202,150.237,362000003.0
2006-11-08 05:50:00,150.236,150.236,150.22,150.235,384899998.0
2006-11-08 05:55:00,150.233,150.255,150.219,150.245,400600001.0
2006-11-08 06:00:00,150.242,150.261,150.238,150.253,501799998.0
2006-11-08 06:05:00,150.253,150.26,150.238,150.25,471600003.0
2006-11-08 06:10:00,150.252,150.259,150.245,150.25,444399999.0
2006-11-08 06:15:00,150.255,150.26,150.241,150.247,307599999.0
2006-11-08 06:20:00,150.251,150.273,150.249,150.255,305700000.0
2006-11-08 06:25:00,150.267,150.274,150.242,150.249,416800001.0
2006-11-08 06:30:00,150.247,150.251,150.227,150.233,387700000.0
2006-11-08 06:35:00,150.24,150.272,150.24,150.27,344499998.0
2006-11-08 06:40:00,150.266,150.282,150.263,150.265,476599998.0
2006-11-08 06:45:00,150.276,150.28,150.259,150.262,296800002.0
2006-11-08 06:50:00,150.27,150.288,150.257,150.276,406200001.0
2006-11-08 06:55:00,150.273,150.309,150.259,150.261,584799998.0
2006-11-08 07:00:00,150.293,150.293,150.234,150.262,610399990.0
2006-11-08 07:05:00,150.252,150.262,150.184,150.184,456599999.0
2006-11-08 07:10:00,150.184,150.242,150.181,150.242,513499992.0
2006-11-08 07:15:00,150.225,150.259,150.223,150.244,384599997.0
2006-11-08 07:20:00,150.232,150.245,150.19,150.202,393800000.0
2006-11-08 07:25:00,150.193,150.21,150.187,150.195,349499996.0
2006-11-08 07:30:00,150.185,150.213,150.158,150.18,487900003.0
2006-11-08 07:35:00,150.182,150.232,150.173,150.232,446999996.0
2006-11-08 07:40:00,150.229,150.236,150.196,150.226,378900000.0
2006-11-08 07:45:00,150.225,150.257,150.22,150.255,318700001.0
2006-11-08 07:50:00,150.255,150.255,150.205,150.205,359400001.0
2006-11-08 07:55:00,150.211,150.259,150.209,150.241,455000000.0
2006-11-08 08:00:00,150.232,150.232,150.2,150.205,463100004.0
2006-11-08 08:05:00,150.208,150.208,150.179,150.183,392900005.0
2006-11-08 08:10:00,150.187,150.203,150.179,150.202,426400001.0
2006-11-08 08:15:00,150.197,150.213,150.189,150.202,300000000.0
2006-11-08 08:20:00,150.21,150.215,150.184,150.215,500799998.0
2006-11-08 08:25:00,150.215,150.231,150.208,150.219,496999999.0
2006-11-08 08:30:00,150.224,150.295,150.224,150.275,509300001.0
2006-11-08 08:35:00,150.261,150.27,150.245,150.27,548799999.0
2006-11-08 08:40:00,150.264,150.265,150.237,150.245,480899995.0
2006-11-08 08:45:00,150.248,150.262,150.235,150.242,397800000.0
2006-11-08 08:50:00,150.254,150.275,150.247,150.272,384900005.0
2006-11-08 08:55:00,150.281,150.303,150.269,150.29,562499998.0
2006-11-08 09:00:00,150.278,150.292,150.251,150.272,339200002.0
2006-11-08 09:05:00,150.275,150.316,150.269,150.308,395099999.0
2006-11-08 09:10:00,150.295,150.361,150.295,150.352,661000001.0
2006-11-08 09:15:00,150.347,150.358,150.322,150.322,455899998.0
2006-11-08 09:20:00,150.327,150.34,150.29,150.302,480099998.0
2006-11-08 09:25:00,150.302,150.321,150.298,150.318,521200002.0
2006-11-08 09:30:00,150.305,150.317,150.295,150.309,464900004.0
2006-11-08 09:35:00,150.305,150.331,150.302,150.325,365900000.0
2006-11-08 09:40:00,150.333,150.353,150.325,150.333,544200002.0
2006-11-08 09:45:00,150.335,150.335,150.308,150.316,484300000.0
2006-11-08 09:50:00,150.316,150.323,150.244,150.25,354100000.0
2006-11-08 09:55:00,150.247,150.281,150.245,150.268,286699994.0
2006-11-08 10:00:00,150.257,150.271,150.22,150.225,540999998.0
2006-11-08 10:05:00,150.223,150.257,150.216,150.257,590200005.0
2006-11-08 10:10:00,150.262,150.262,150.196,150.21,423299999.0
2006-11-08 10:15:00,150.214,150.253,150.214,150.253,574800000.0
2006-11-08 10:20:00,150.25,150.291,150.243,150.288,729699989.0
2006-11-08 10:25:00,150.287,150.323,150.279,150.323,751700000.0
2006-11-08 10:30:00,150.321,150.321,150.27,150.31,423999998.0
2006-11-08 10:35:00,150.312,150.321,150.302,150.308,462100000.0
2006-11-08 10:40:00,150.307,150.318,150.271,150.31,446700001.0
2006-11-08 10:45:00,150.31,150.31,150.231,150.251,306399996.0
2006-11-08 10:50:00,150.247,150.262,150.205,150.223,586599996.0
2006-11-08 10:55:00,150.225,150.225,150.196,150.205,491899999.0
2006-11-08 11:00:00,150.207,150.249,150.187,150.235,476500000.0
2006-11-08 11:05:00,150.236,150.274,150.21,150.273,465300001.0
2006-11-08 11:10:00,150.277,150.279,150.26,150.275,375300002.0
2006-11-08 11:15:00,150.267,150.308,150.267,150.303,348500001.0
2006-11-08 11:20:00,150.293,150.323,150.293,150.317,578600004.0
2006-11-08 11:25:00,150.317,150.352,150.3,150.344,523500004.0
2006-11-08 11:30:00,150.35,150.38,150.327,150.36,430200000.0
2006-11-08 11:35:00,150.355,150.395,150.35,150.385,494100005.0
2006-11-08 11:40:00,150.377,150.462,150.373,150.446,468399999.0
2006-11-08 11:45:00,150.446,150.467,150.423,150.467,548700006.0
2006-11-08 11:50:00,150.461,150.466,150.436,150.441,643299996.0
2006-11-08 11:55:00,150.447,150.447,150.406,150.421,621799995.0
2006-11-08 12:00:00,150.418,150.46,150.411,150.423,599999996.0
2006-11-08 12:05:00,150.417,150.437,150.413,150.418,382900001.0
2006-11-08 12:10:00,150.426,150.428,150.386,150.392,408699995.0
2006-11-08 12:15:00,150.386,150.409,150.386,150.397,620200007.0
2006-11-08 12:20:00,150.39,150.407,150.387,150.397,400899999.0
2006-11-08 12:25:00,150.396,150.412,150.385,150.395,297200004.0
2006-11-08 12:30:00,150.394,150.411,150.369,150.387,554700004.0
2006-11-08 12:35:00,150.386,150.43,150.373,150.43,378799998.0
2006-11-08 12:40:00,150.44,150.452,150.414,150.417,525599990.0
2006-11-08 12:45:00,150.426,150.426,150.392,150.392,497699995.0
2006-11-08 12:50:00,150.397,150.413,150.387,150.407,376799999.0
2006-11-08 12:55:00,150.408,150.409,150.384,150.386,489300002.0
2006-11-08 13:00:00,150.395,150.414,150.395,150.407,333299998.0
2006-11-08 13:05:00,150.389,150.455,150.389,150.455,392099998.0
2006-11-08 13:10:00,150.445,150.449,150.404,150.418,459900002.0
2006-11-08 13:15:00,150.415,150.421,150.387,150.4,348300003.0
2006-11-08 13:20:00,150.41,150.438,150.404,150.433,344700000.0
2006-11-08 13:25:00,150.423,150.423,150.4,150.419,372300000.0
2006-11-08 13:30:00,150.416,150.416,150.38,150.405,396499998.0
2006-11-08 13:35:00,150.391,150.398,150.362,150.362,568699992.0
2006-11-08 13:40:00,150.363,150.409,150.363,150.398,453099998.0
2006-11-08 13:45:00,150.393,150.406,150.389,150.389,201600001.0
2006-11-08 13:50:00,150.386,150.4,150.379,150.394,431099995.0
2006-11-08 13:55:00,150.393,150.404,150.375,150.389,491400006.0
2006-11-08 14:00:00,150.396,150.4,150.374,150.4,519899999.0
2006-11-08 14:05:00,150.395,150.395,150.344,150.344,518300004.0
2006-11-08 14:10:00,150.344,150.362,150.33,150.338,329300002.0
2006-11-08 14:15:00,150.347,150.365,150.328,150.328,440700002.0
2006-11-08 14:20:00,150.33,150.342,150.32,150.33,494799999.0
2006-11-08 14:25:00,150.332,150.359,150.332,150.359,297300000.0
2006-11-08 14:30:00,150.345,150.363,150.321,150.322,366100003.0
2006-11-08 14:35:00,150.318,150.328,150.294,150.302,615400002.0
2006-11-08 14:40:00,150.302,150.33,150.297,150.314,382500002.0
2006-11-08 14:45:00,150.308,150.308,150.257,150.257,478299996.0
2006-11-08 14:50:00,150.26,150.314,150.254,150.314,498900000.0
2006-11-08 14:55:00,150.313,150.319,150.288,150.293,482599996.0
2006-11-08 15:00:00,150.298,150.304,150.247,150.247,363900001.0
2006-11-08 15:05:00,150.249,150.286,150.229,150.285,386699998.0
2006-11-08 15:10:00,150.282,150.329,150.282,150.322,736500000.0
2006-11-08 15:15:00,150.299,150.32,150.289,150.305,428500001.0
2006-11-08 15:20:00,150.299,150.309,150.285,150.285,575199999.0
2006-11-08 15:25:00,150.293,150.309,150.272,150.284,492599998.0
2006-11-08 15:30:00,150.273,150.316,150.259,150.316,541599996.0
2006-11-08 15:35:00,150.322,150.342,150.305,150.342,496799998.0
2006-11-08 15:40:00,150.347,150.347,150.309,150.317,408299995.0
2006-11-08 15:45:00,150.324,150.332,150.295,150.315,300700004.0
2006-11-08 15:50:00,150.313,150.343,150.313,150.343,492899994.0
2006-11-08 15:55:00,150.334,150.35,150.318,150.338,473900001.0
2006-11-08 16:00:00,150.337,150.369,150.325,150.342,450500005.0
2006-11-08 16:05:00,150.341,150.39,150.338,150.39,387399998.0
2006-11-08 16:10:00,150.39,150.42,150.367,150.377,462400001.0
2006-11-08 16:15:00,150.398,150.455,150.398,150.445,441800002.0
2006-11-08 16:20:00,150.448,150.469,150.43,150.439,392800002.0
2006-11-08 16:25:00,150.444,150.451,150.404,150.408,414000000.0
2006-11-08 16:30:00,150.408,150.419,150.381,150.394,487500002.0
2006-11-08 16:35:00,150.406,150.407,150.378,150.406,385200001.0
2006-11-08 16:40:00,150.407,150.445,150.397,150.42,585300003.0
2006-11-08 16:45:00,150.42,150.459,150.419,150.423,581900003.0
2006-11-08 16:50:00,150.422,150.443,150.404,150.432,498599998.0
2006-11-08 16:55:00,150.43,150.431,150.397,150.403,446800001.0
2006-11-08 17:00:00,150.397,150.4,150.334,150.345,678799995.0
2006-11-08 17:05:00,150.338,150.385,150.332,150.38,440900003.0
2006-11-08 17:10:00,150.377,150.388,150.342,150.367,422599999.0
2006-11-08 17:15:00,150.358,150.369,150.334,150.35,730699997.0
2006-11-08 17:20:00,150.344,150.385,150.336,150.385,399299996.0
2006-11-08 17:25:00,150.375,150.391,150.357,150.378,346599999.0
2006-11-08 17:30:00,150.379,150.392,150.371,150.381,521499996.0
2006-11-08 17:35:00,150.381,150.409,150.365,150.4,474700000.0
2006-11-08 17:40:00,150.393,150.424,150.39,150.417,575299992.0
2006-11-08 17:45:00,150.41,150.413,150.388,150.4,447600000.0
2006-11-08 17:50:00,150.402,150.408,150.372,150.408,509800003.0
2006-11-08 17:55:00,150.419,150.43,150.401,150.411,483900000.0
2006-11-08 18:00:00,150.407,150.428,150.385,150.41,5022699991.0
2006-11-08 18:05:00,150.408,150.451,150.395,150.418,7814400010.0
2006-11-08 18:10:00,150.415,150.435,150.402,150.408,5355399992.0
2006-11-08 18:15:00,150.418,150.435,150.385,150.39,4811399993.0
2006-11-08 18:20:00,150.391,150.436,150.373,150.417,6290899964.0
2006-11-08 18:25:00,150.424,150.456,150.411,150.447,3975199992.0
2006-11-08 18:30:00,150.444,150.456,150.398,150.404,5717500001.0
2006-11-08 18:35:00,150.414,150.44,150.397,150.433,3053799993.0
2006-11-08 18:40:00,150.43,150.443,150.416,150.435,2845899999.0
2006-11-08 18:45:00,150.43,150.436,150.411,150.42,2226499992.0
2006-11-08 18:50:00,150.418,150.424,150.381,150.386,3585600001.0
2006-11-08 18:55:00,150.386,150.408,150.38,150.4,3484799998.0
2006-11-08 19:00:00,150.392,150.428,150.391,150.428,1894099998.0
2006-11-08 19:05:00,150.429,150.442,150.395,150.417,4071500009.0
2006-11-08 19:10:00,150.426,150.427,150.403,150.41,1332599993.0
2006-11-08 19:15:00,150.405,150.427,150.404,150.427,2512300006.0
2006-11-08 19:20:00,150.432,150.439,150.408,150.42,2471699995.0
2006-11-08 19:25:00,150.418,150.429,150.378,150.38,3415699987.0
2006-11-08 19:30:00,150.382,150.408,150.38,150.39,4297500009.0
2006-11-08 19:35:00,150.385,150.405,150.383,150.393,2632499996.0
2006-11-08 19:40:00,150.4,150.431,150.39,150.412,2501399990.0
2006-11-08 19:45:00,150.411,150.447,150.409,150.43,1860299997.0
2006-11-08 19:50:00,150.427,150.429,150.398,150.425,1631699999.0
2006-11-08 19:55:00,150.424,150.43,150.39,150.406,2594899996.0
2006-11-08 20:00:00,150.405,150.412,150.368,150.378,1174199999.0
2006-11-08 20:05:00,150.375,150.389,150.359,150.384,2511499993.0
2006-11-08 20:10:00,150.38,150.424,150.377,150.422,2910600004.0
2006-11-08 20:15:00,150.427,150.441,150.386,150.387,1878200007.0
2006-11-08 20:20:00,150.391,150.407,150.38,150.388,1802499994.0
2006-11-08 20:25:00,150.39,150.405,150.363,150.395,3918399987.0
2006-11-08 20:30:00,150.39,150.407,150.371,150.4,4845499972.0
2006-11-08 20:35:00,150.404,150.423,150.392,150.412,3228300010.0
2006-11-08 20:40:00,150.405,150.424,150.402,150.414,3162099998.0
2006-11-08 20:45:00,150.42,150.428,150.402,150.407,3427899987.0
2006-11-08 20:50:00,150.4,150.405,150.37,150.39,3047999990.0
2006-11-08 20:55:00,150.377,150.381,150.353,150.353,4974799987.0
2006-11-08 21:00:00,150.355,150.357,150.313,150.313,4226000020.0
2006-11-08 21:05:00,150.314,150.328,150.303,150.32,2459799996.0
2006-11-08 21:10:00,150.322,150.335,150.301,150.318,2749199994.0
2006-11-08 21:15:00,150.319,150.342,150.309,150.325,2906499987.0
2006-11-08 21:20:00,150.33,150.351,150.317,150.345,4160699994.0
2006-11-08 21:25:00,150.352,150.352,150.304,150.325,1462700000.0
2006-11-08 21:30:00,150.322,150.337,150.32,150.33,1637399995.0
2006-11-08 21:35:00,150.333,150.345,150.326,150.332,1145299999.0
2006-11-08 21:40:00,150.331,150.361,150.329,150.346,1765099994.0
2006-11-08 21:45:00,150.345,150.364,150.315,150.323,1537600001.0
2006-11-08 21:50:00,150.33,150.355,150.328,150.348,652299999.0
2006-11-08 21:55:00,150.355,150.369,150.34,150.36,400400004.0
2006-11-08 22:00:00,150.362,150.374,150.34,150.353,1538200004.0
2006-11-08 22:05:00,150.35,150.358,150.334,150.358,579999993.0
2006-11-08 22:10:00,150.358,150.369,150.342,150.358,585500002.0
2006-11-08 22:15:00,150.36,150.371,150.343,150.343,653499999.0
2006-11-08 22:20:00,150.341,150.349,150.332,150.345,916299993.0
2006-11-08 22:25:00,150.345,150.352,150.334,150.348,1312399999.0
2006-11-08 22:30:00,150.346,150.35,150.331,150.35,993199998.0
2006-11-08 22:35:00,150.342,150.346,150.32,150.325,1215799995.0
2006-11-08 22:40:00,150.326,150.341,150.308,150.314,1173500001.0
2006-11-08 22:45:00,150.312,150.327,150.305,150.325,1026400003.0
2006-11-08 22:50:00,150.324,150.338,150.313,150.338,842099994.0
2006-11-08 22:55:00,150.335,150.346,150.282,150.295,820299991.0
2006-11-08 23:00:00,150.321,150.336,150.311,150.323,508800002.0
2006-11-08 23:05:00,150.318,150.343,150.315,150.327,475700004.0
2006-11-08 23:10:00,150.332,150.373,150.297,150.307,349299994.0
2006-11-08 23:15:00,150.308,150.338,150.302,150.314,427699999.0
2006-11-08 23:20:00,150.314,150.341,150.305,150.322,385999996.0
2006-11-08 23:25:00,150.338,150.338,150.306,150.326,384200000.0
2006-11-08 23:30:00,150.325,150.325,150.285,150.295,342400004.0
2006-11-08 23:35:00,150.293,150.315,150.28,150.315,478099993.0
2006-11-08 23:40:00,150.309,150.317,150.296,150.298,463899997.0
2006-11-08 23:45:00,150.292,150.308,150.286,150.303,551200004.0
2006-11-08 23:50:00,150.31,150.332,150.304,150.318,484299999.0
2006-11-08 23:55:00,150.325,150.333,150.305,150.324,553600001.0
2006-11-09 00:00:00,150.285,150.31,150.267,150.302,303699996.0
2006-11-09 00:05:00,150.303,150.305,150.243,150.295,620699996.0
2006-11-09 00:10:00,150.297,150.308,150.242,150.302,338699998.0
2006-11-09 00:15:00,150.305,150.31,150.238,150.307,470600000.0
2006-11-09 00:20:00,150.311,150.333,150.303,150.318,358199999.0
2006-11-09 00:25:00,150.33,150.339,150.303,150.317,395499998.0
2006-11-09 00:30:00,150.32,150.337,150.294,150.302,388100001.0
2006-11-09 00:35:00,150.307,150.319,150.298,150.318,338299998.0
2006-11-09 00:40:00,150.308,150.32,150.296,150.319,424699999.0
2006-11-09 00:45:00,150.32,150.326,150.305,150.326,345000002.0
2006-11-09 00:50:00,150.332,150.351,150.318,150.328,468899997.0
2006-11-09 00:55:00,150.313,150.329,150.308,150.31,376699999.0
2006-11-09 01:00:00,150.307,150.317,150.296,150.309,436500000.0
2006-11-09 01:05:00,150.313,150.326,150.307,150.313,354900000.0
2006-11-09 01:10:00,150.323,150.339,150.312,150.332,564099997.0
2006-11-09 01:15:00,150.332,150.332,150.311,150.315,442499998.0
2006-11-09 01:20:00,150.32,150.336,150.313,150.315,394700000.0
2006-11-09 01:25:00,150.327,150.342,150.321,150.335,501100002.0
2006-11-09 01:30:00,150.339,150.343,150.319,150.329,405199999.0
2006-11-09 01:35:00,150.336,150.343,150.323,150.332,504800003.0
2006-11-09 01:40:00,150.329,150.342,150.319,150.338,423499994.0
2006-11-09 01:45:00,150.335,150.354,150.333,150.343,284200001.0
2006-11-09 01:50:00,150.331,150.343,150.315,150.315,382600000.0
2006-11-09 01:55:00,150.337,150.35,150.32,150.33,478000003.0
2006-11-09 02:00:00,150.332,150.349,150.302,150.325,382799999.0
2006-11-09 02:05:00,150.32,150.334,150.313,150.328,351200005.0
2006-11-09 02:10:00,150.329,150.338,150.31,150.314,489099998.0
2006-11-09 02:15:00,150.321,150.342,150.32,150.329,463900000.0
2006-11-09 02:20:00,150.332,150.346,150.317,150.338,344699994.0
2006-11-09 02:25:00,150.331,150.346,150.331,150.34,340999995.0
2006-11-09 02:30:00,150.338,150.362,150.333,150.349,401000001.0
2006-11-09 02:35:00,150.346,150.364,150.34,150.36,427199999.0
2006-11-09 02:40:00,150.357,150.361,150.343,150.343,444500000.0
2006-11-09 02:45:00,150.35,150.376,150.345,150.376,473000000.0
2006-11-09 02:50:00,150.377,150.402,150.377,150.402,349600000.0
2006-11-09 02:55:00,150.41,150.428,150.384,150.422,569699995.0
2006-11-09 03:00:00,150.425,150.43,150.412,150.415,411599999.0
2006-11-09 03:05:00,150.419,150.451,150.405,150.434,565599997.0
2006-11-09 03:10:00,150.425,150.425,150.41,150.418,405799997.0
2006-11-09 03:15:00,150.423,150.426,150.405,150.42,441099999.0
2006-11-09 03:20:00,150.415,150.415,150.39,150.393,443000000.0
2006-11-09 03:25:00,150.392,150.401,150.376,150.39,359999997.0
2006-11-09 03:30:00,150.385,150.396,150.367,150.376,320100000.0
2006-11-09 03:35:00,150.374,150.398,150.368,150.398,429099993.0
2006-11-09 03:40:00,150.389,150.398,150.374,150.39,338699999.0
2006-11-09 03:45:00,150.403,150.431,150.397,150.427,468300002.0
2006-11-09 03:50:00,150.432,150.45,150.429,150.448,389799997.0
2006-11-09 03:55:00,150.438,150.442,150.416,150.419,291399999.0
2006-11-09 04:00:00,150.429,150.433,150.39,150.405,348899996.0
2006-11-09 04:05:00,150.408,150.413,150.393,150.4,455799998.0
2006-11-09 04:10:00,150.401,150.41,150.393,150.404,219200002.0
2006-11-09 04:15:00,150.4,150.409,150.382,150.382,406100003.0
2006-11-09 04:20:00,150.385,150.409,150.373,150.4,512799995.0
2006-11-09 04:25:00,150.396,150.412,150.379,150.402,572100004.0
2006-11-09 04:30:00,150.408,150.417,150.392,150.395,481300000.0
2006-11-09 04:35:00,150.397,150.412,150.395,150.398,208600000.0
2006-11-09 04:40:00,150.405,150.429,150.4,150.418,367599997.0
2006-11-09 04:45:00,150.42,150.426,150.399,150.41,325799997.0
2006-11-09 04:50:00,150.408,150.436,150.399,150.436,359599999.0
2006-11-09 04:55:00,150.438,150.464,150.429,150.452,527799999.0
2006-11-09 05:00:00,150.444,150.448,150.42,150.421,450999997.0
2006-11-09 05:05:00,150.425,150.435,150.381,150.434,351400000.0
2006-11-09 05:10:00,150.432,150.442,150.416,150.43,336099997.0
2006-11-09 05:15:00,150.443,150.464,150.442,150.445,343200004.0
2006-11-09 05:20:00,150.457,150.465,150.434,150.442,542299997.0
2006-11-09 05:25:00,150.442,150.452,150.434,150.45,253199999.0
2006-11-09 05:30:00,150.44,150.455,150.436,150.452,234099999.0
2006-11-09 05:35:00,150.451,150.457,150.401,150.408,374399998.0
2006-11-09 05:40:00,150.41,150.423,150.364,150.407,517500000.0
2006-11-09 05:45:00,150.405,150.432,150.404,150.422,325600000.0
2006-11-09 05:50:00,150.423,150.428,150.415,150.424,439800002.0
2006-11-09 05:55:00,150.43,150.435,150.389,150.42,589600000.0
2006-11-09 06:00:00,150.413,150.442,150.413,150.43,523899998.0
2006-11-09 06:05:00,150.433,150.433,150.41,150.426,438799999.0
2006-11-09 06:10:00,150.428,150.44,150.417,150.43,347899997.0
2006-11-09 06:15:00,150.438,150.451,150.43,150.43,301199996.0
2006-11-09 06:20:00,150.429,150.441,150.404,150.418,335399998.0
2006-11-09 06:25:00,150.423,150.435,150.411,150.43,313599993.0
2006-11-09 06:30:00,150.43,150.432,150.417,150.425,258600002.0
2006-11-09 06:35:00,150.432,150.432,150.416,150.416,321500000.0
2006-11-09 06:40:00,150.405,150.432,150.377,150.415,457600003.0
2006-11-09 06:45:00,150.424,150.435,150.376,150.38,408799996.0
2006-11-09 06:50:00,150.43,150.45,150.425,150.44,374199999.0
2006-11-09 06:55:00,150.443,150.458,150.438,150.45,558600004.0
2006-11-09 07:00:00,150.452,150.455,150.432,150.455,380399998.0
2006-11-09 07:05:00,150.439,150.453,150.43,150.432,400899997.0
2006-11-09 07:10:00,150.438,150.442,150.422,150.424,575000005.0
2006-11-09 07:15:00,150.415,150.438,150.415,150.43,340400003.0
2006-11-09 07:20:00,150.422,150.45,150.422,150.45,374599997.0
2006-11-09 07:25:00,150.443,150.445,150.43,150.44,453799998.0
2006-11-09 07:30:00,150.438,150.45,150.389,150.395,384999995.0
2006-11-09 07:35:00,150.44,150.442,150.422,150.437,340600001.0
2006-11-09 07:40:00,150.435,150.443,150.403,150.43,427900005.0
2006-11-09 07:45:00,150.424,150.436,150.42,150.43,241100001.0
2006-11-09 07:50:00,150.44,150.451,150.426,150.441,429699995.0
2006-11-09 07:55:00,150.44,150.453,150.43,150.452,411599996.0
2006-11-09 08:00:00,150.453,150.463,150.446,150.458,440499999.0
2006-11-09 08:05:00,150.453,150.47,150.443,150.445,368800002.0
2006-11-09 08:10:00,150.453,150.455,150.428,150.432,476800004.0
2006-11-09 08:15:00,150.428,150.439,150.423,150.425,402200000.0
2006-11-09 08:20:00,150.427,150.442,150.412,150.432,463299998.0
2006-11-09 08:25:00,150.423,150.431,150.405,150.424,469199999.0
2006-11-09 08:30:00,150.422,150.422,150.397,150.405,557500004.0
2006-11-09 08:35:00,150.403,150.418,150.395,150.402,427500000.0
2006-11-09 08:40:00,150.398,150.405,150.39,150.402,564099997.0
2006-11-09 08:45:00,150.398,150.413,150.393,150.41,340600000.0
2006-11-09 08:50:00,150.409,150.414,150.381,150.396,308899998.0
2006-11-09 08:55:00,150.403,150.435,150.396,150.426,523200005.0
2006-11-09 09:00:00,150.421,150.428,150.378,150.396,323000002.0
2006-11-09 09:05:00,150.403,150.413,150.393,150.407,367600001.0
2006-11-09 09:10:00,150.397,150.436,150.397,150.422,584599996.0
2006-11-09 09:15:00,150.423,150.447,150.423,150.435,416299996.0
2006-11-09 09:20:00,150.434,150.463,150.431,150.447,547399992.0
2006-11-09 09:25:00,150.453,150.471,150.433,150.451,384500000.0
2006-11-09 09:30:00,150.458,150.507,150.44,150.499,453600002.0
2006-11-09 09:35:00,150.494,150.527,150.433,150.438,413600001.0
2006-11-09 09:40:00,150.44,150.493,150.424,150.491,397900004.0
2006-11-09 09:45:00,150.497,150.522,150.467,150.482,467599999.0
2006-11-09 09:50:00,150.485,150.54,150.485,150.54,326799999.0
2006-11-09 09:55:00,150.533,150.565,150.517,150.565,513700000.0
2006-11-09 10:00:00,150.558,150.576,150.533,150.543,400700002.0
2006-11-09 10:05:00,150.548,150.579,150.533,150.563,646699998.0
2006-11-09 10:10:00,150.567,150.568,150.484,150.484,372799997.0
2006-11-09 10:15:00,150.487,150.523,150.482,150.5,414799996.0
2006-11-09 10:20:00,150.492,150.509,150.482,150.505,422400002.0
2006-11-09 10:25:00,150.506,150.507,150.482,150.505,394800001.0
2006-11-09 10:30:00,150.508,150.528,150.503,150.518,450600001.0
2006-11-09 10:35:00,150.524,150.546,150.516,150.545,502999996.0
2006-11-09 10:40:00,150.545,150.558,150.533,150.548,596400003.0
2006-11-09 10:45:00,150.558,150.562,150.543,150.55,374099999.0
2006-11-09 10:50:00,150.554,150.598,150.554,150.587,531799996.0
2006-11-09 10:55:00,150.576,150.591,150.54,150.559,441899998.0
2006-11-09 11:00:00,150.57,150.583,150.539,150.539,425199996.0
2006-11-09 11:05:00,150.551,150.553,150.529,150.545,474299996.0
2006-11-09 11:10:00,150.54,150.582,150.538,150.582,425299998.0
2006-11-09 11:15:00,150.573,150.611,150.573,150.6,426200005.0
2006-11-09 11:20:00,150.595,150.619,150.595,150.598,493599994.0
2006-11-09 11:25:00,150.602,150.632,150.602,150.614,650899999.0
2006-11-09 11:30:00,150.621,150.668,150.613,150.665,364200000.0
2006-11-09 11:35:00,150.666,150.672,150.63,150.643,443099999.0
2006-11-09 11:40:00,150.636,150.644,150.611,150.63,546499994.0
2006-11-09 11:45:00,150.628,150.63,150.595,150.619,483399999.0
2006-11-09 11:50:00,150.618,150.642,150.609,150.612,498100005.0
2006-11-09 11:55:00,150.622,150.622,150.59,150.618,474599999.0
2006-11-09 12:00:00,150.622,150.648,150.614,150.638,678700003.0
2006-11-09 12:05:00,150.634,150.648,150.616,150.643,315900000.0
2006-11-09 12:10:00,150.655,150.66,150.624,150.638,590199999.0
2006-11-09 12:15:00,150.638,150.665,150.627,150.665,479199999.0
2006-11-09 12:20:00,150.661,150.668,150.635,150.649,425800000.0
2006-11-09 12:25:00,150.655,150.665,150.617,150.632,277000000.0
2006-11-09 12:30:00,150.637,150.644,150.616,150.627,459100000.0
2006-11-09 12:35:00,150.621,150.655,150.614,150.651,370600000.0
2006-11-09 12:40:00,150.652,150.671,150.645,150.653,603600005.0
2006-11-09 12:45:00,150.68,150.682,150.659,150.672,517200000.0
2006-11-09 12:50:00,150.677,150.725,150.665,150.724,307699998.0
2006-11-09 12:55:00,150.749,150.774,150.734,150.741,540200000.0
2006-11-09 13:00:00,150.753,150.999,150.751,150.928,416699999.0
2006-11-09 13:05:00,150.914,150.916,150.864,150.883,580499992.0
2006-11-09 13:10:00,150.875,150.881,150.841,150.88,432100005.0
2006-11-09 13:15:00,150.886,150.909,150.868,150.888,378899999.0
2006-11-09 13:20:00,150.894,150.925,150.874,150.923,406799998.0
2006-11-09 13:25:00,150.922,150.941,150.882,150.889,534999998.0
2006-11-09 13:30:00,150.895,150.908,150.861,150.897,361100000.0
2006-11-09 13:35:00,150.891,150.912,150.886,150.886,532799998.0
2006-11-09 13:40:00,150.884,150.919,150.859,150.917,395699999.0
2006-11-09 13:45:00,150.913,150.923,150.892,150.914,386899999.0
2006-11-09 13:50:00,150.912,150.928,150.895,150.909,579199999.0
2006-11-09 13:55:00,150.909,150.97,150.9,150.958,418099996.0
2006-11-09 14:00:00,150.951,150.954,150.886,150.907,512599999.0
2006-11-09 14:05:00,150.897,150.93,150.854,150.854,397699998.0
2006-11-09 14:10:00,150.86,150.93,150.852,150.912,471800000.0
2006-11-09 14:15:00,150.909,150.968,150.901,150.962,387199999.0
2006-11-09 14:20:00,150.967,150.973,150.928,150.973,421000000.0
2006-11-09 14:25:00,150.965,150.994,150.965,150.98,429000000.0
2006-11-09 14:30:00,150.974,151.019,150.974,151.011,539899993.0
2006-11-09 14:35:00,151.013,151.126,151.008,151.123,410899996.0
2006-11-09 14:40:00,151.111,151.112,151.076,151.111,428400003.0
2006-11-09 14:45:00,151.109,151.109,151.081,151.087,477899998.0
2006-11-09 14:50:00,151.086,151.108,151.017,151.019,437399995.0
2006-11-09 14:55:00,151.026,151.045,151.015,151.036,405099998.0
2006-11-09 15:00:00,151.057,151.126,151.046,151.12,519300001.0
2006-11-09 15:05:00,151.129,151.171,151.119,151.151,496100002.0
2006-11-09 15:10:00,151.14,151.194,151.14,151.148,521199995.0
2006-11-09 15:15:00,151.124,151.153,151.107,151.144,414999999.0
2006-11-09 15:20:00,151.149,151.16,151.117,151.145,403100000.0
2006-11-09 15:25:00,151.147,151.151,151.11,151.116,449599996.0
2006-11-09 15:30:00,151.09,151.291,151.075,151.291,613299999.0
2006-11-09 15:35:00,151.301,151.318,151.199,151.214,577400002.0
2006-11-09 15:40:00,151.213,151.346,151.2,151.339,406800000.0
2006-11-09 15:45:00,151.339,151.355,151.195,151.232,620700006.0
2006-11-09 15:50:00,151.228,151.247,151.193,151.205,483499996.0
2006-11-09 15:55:00,151.184,151.242,151.178,151.241,544199999.0
2006-11-09 16:00:00,151.234,151.237,151.204,151.228,479200000.0
2006-11-09 16:05:00,151.23,151.258,151.221,151.245,481700002.0
2006-11-09 16:10:00,151.242,151.25,151.217,151.23,564200004.0
2006-11-09 16:15:00,151.232,151.25,151.216,151.245,399200001.0
2006-11-09 16:20:00,151.252,151.271,151.216,151.222,375900000.0
2006-11-09 16:25:00,151.231,151.262,151.226,151.254,330799996.0
2006-11-09 16:30:00,151.263,151.289,151.256,151.266,537699998.0
2006-11-09 16:35:00,151.275,151.289,151.259,151.287,381699997.0
2006-11-09 16:40:00,151.28,151.342,151.253,151.327,682899998.0
2006-11-09 16:45:00,151.332,151.332,151.285,151.305,406299999.0
2006-11-09 16:50:00,151.307,151.309,151.289,151.308,424999997.0
2006-11-09 16:55:00,151.305,151.353,151.289,151.328,514000001.0
2006-11-09 17:00:00,151.325,151.443,151.314,151.405,664099997.0
2006-11-09 17:05:00,151.399,151.419,151.383,151.39,394799997.0
2006-11-09 17:10:00,151.406,151.449,151.396,151.447,607299997.0
2006-11-09 17:15:00,151.444,151.456,151.355,151.364,477099997.0
2006-11-09 17:20:00,151.369,151.391,151.352,151.377,467500001.0
2006-11-09 17:25:00,151.365,151.383,151.337,151.343,336099998.0
2006-11-09 17:30:00,151.343,151.4,151.343,151.396,336200003.0
2006-11-09 17:35:00,151.391,151.402,151.369,151.382,406100003.0
2006-11-09 17:40:00,151.377,151.391,151.372,151.388,428800001.0
2006-11-09 17:45:00,151.385,151.387,151.347,151.347,418900001.0
2006-11-09 17:50:00,151.342,151.343,151.317,151.335,598499999.0
2006-11-09 17:55:00,151.331,151.357,151.311,151.318,400199997.0
2006-11-09 18:00:00,151.319,151.33,151.27,151.278,5680399988.0
2006-11-09 18:05:00,151.28,151.322,151.272,151.318,8142699980.0
2006-11-09 18:10:00,151.324,151.364,151.311,151.343,5520399999.0
2006-11-09 18:15:00,151.348,151.372,151.307,151.307,5125300000.0
2006-11-09 18:20:00,151.303,151.341,151.289,151.324,6368999995.0
2006-11-09 18:25:00,151.34,151.4,151.336,151.388,4440399999.0
2006-11-09 18:30:00,151.38,151.394,151.357,151.381,5191599993.0
2006-11-09 18:35:00,151.38,151.41,151.357,151.36,3107599994.0
2006-11-09 18:40:00,151.356,151.369,151.327,151.342,3006999990.0
2006-11-09 18:45:00,151.333,151.367,151.333,151.335,1994599994.0
2006-11-09 18:50:00,151.332,151.347,151.289,151.302,3793199982.0
2006-11-09 18:55:00,151.292,151.318,151.279,151.317,3429899986.0
2006-11-09 19:00:00,151.315,151.339,151.308,151.313,2126600004.0
2006-11-09 19:05:00,151.31,151.345,151.292,151.329,4081600004.0
2006-11-09 19:10:00,151.337,151.364,151.333,151.358,1278300007.0
2006-11-09 19:15:00,151.355,151.365,151.334,151.341,2796399991.0
2006-11-09 19:20:00,151.339,151.355,151.323,151.346,2950799995.0
2006-11-09 19:25:00,151.342,151.362,151.337,151.345,3504899990.0
2006-11-09 19:30:00,151.348,151.359,151.334,151.338,3352799991.0
2006-11-09 19:35:00,151.335,151.353,151.319,151.337,2455799990.0
2006-11-09 19:40:00,151.338,151.347,151.313,151.32,2546299985.0
2006-11-09 19:45:00,151.318,151.332,151.3,151.318,1869400000.0
2006-11-09 19:50:00,151.321,151.339,151.315,151.332,1971199994.0
2006-11-09 19:55:00,151.333,151.345,151.329,151.337,2404099995.0
2006-11-09 20:00:00,151.336,151.348,151.326,151.34,1530099994.0
2006-11-09 20:05:00,151.334,151.377,151.328,151.376,2540999991.0
2006-11-09 20:10:00,151.37,151.386,151.36,151.363,2885199998.0
2006-11-09 20:15:00,151.366,151.373,151.32,151.323,2079300000.0
2006-11-09 20:20:00,151.327,151.335,151.309,151.318,1833399990.0
2006-11-09 20:25:00,151.318,151.34,151.309,151.329,3696500000.0
2006-11-09 20:30:00,151.33,151.343,151.317,151.322,5428900000.0
2006-11-09 20:35:00,151.324,151.355,151.32,151.35,3062299987.0
2006-11-09 20:40:00,151.345,151.362,151.339,151.342,2919200008.0
2006-11-09 20:45:00,151.348,151.359,151.327,151.342,3323799997.0
2006-11-09 20:50:00,151.34,151.355,151.332,151.353,3154000013.0
2006-11-09 20:55:00,151.35,151.356,151.34,151.35,4880400002.0
2006-11-09 21:00:00,151.351,151.361,151.325,151.337,4209599986.0
2006-11-09 21:05:00,151.34,151.349,151.32,151.32,2416399992.0
2006-11-09 21:10:00,151.32,151.333,151.305,151.322,2254700005.0
2006-11-09 21:15:00,151.319,151.331,151.304,151.32,2796899997.0
2006-11-09 21:20:00,151.32,151.325,151.297,151.301,3719299996.0
2006-11-09 21:25:00,151.291,151.305,151.28,151.285,1286499995.0
2006-11-09 21:30:00,151.282,151.295,151.27,151.285,1259600003.0
2006-11-09 21:35:00,151.278,151.281,151.252,151.252,821199994.0
2006-11-09 21:40:00,151.252,151.275,151.239,151.248,1688899994.0
2006-11-09 21:45:00,151.25,151.261,151.243,151.256,1317200005.0
2006-11-09 21:50:00,151.267,151.273,151.255,151.265,390899998.0
2006-11-09 21:55:00,151.268,151.279,151.254,151.271,377500000.0
2006-11-09 22:00:00,151.273,151.293,151.265,151.282,1323600004.0
2006-11-09 22:05:00,151.274,151.276,151.231,151.237,509799996.0
2006-11-09 22:10:00,151.24,151.242,151.22,151.228,639899996.0
2006-11-09 22:15:00,151.225,151.232,151.215,151.221,654700003.0
2006-11-09 22:20:00,151.217,151.22,151.2,151.208,656900001.0
2006-11-09 22:25:00,151.208,151.219,151.202,151.217,1356200001.0
2006-11-09 22:30:00,151.211,151.23,151.196,151.225,963900001.0
2006-11-09 22:35:00,151.217,151.24,151.208,151.233,1256999999.0
2006-11-09 22:40:00,151.235,151.246,151.224,151.224,1133800005.0
2006-11-09 22:45:00,151.223,151.231,151.214,151.23,1036299996.0
2006-11-09 22:50:00,151.227,151.233,151.215,151.221,773299996.0
2006-11-09 22:55:00,151.213,151.235,151.186,151.19,813999995.0
2006-11-09 23:00:00,151.216,151.242,151.206,151.238,283499999.0
2006-11-09 23:05:00,151.236,151.256,151.231,151.242,322199999.0
2006-11-09 23:10:00,151.235,151.248,151.229,151.24,288100000.0
2006-11-09 23:15:00,151.24,151.245,151.23,151.243,254199999.0
2006-11-09 23:20:00,151.242,151.249,151.226,151.245,374199999.0
2006-11-09 23:25:00,151.242,151.259,151.235,151.247,311500002.0
2006-11-09 23:30:00,151.247,151.257,151.233,151.248,443700000.0
2006-11-09 23:35:00,151.253,151.253,151.225,151.243,370799998.0
2006-11-09 23:40:00,151.24,151.258,151.23,151.252,345199996.0
2006-11-09 23:45:00,151.247,151.263,151.232,151.232,209600000.0
2006-11-09 23:50:00,151.24,151.261,151.24,151.253,387199999.0
2006-11-09 23:55:00,151.252,151.283,151.236,151.268,492499998.0
2006-11-10 00:00:00,151.248,151.301,151.242,151.269,427500001.0
2006-11-10 00:05:00,151.267,151.291,151.262,151.268,453900001.0
2006-11-10 00:10:00,151.268,151.276,151.26,151.267,311800000.0
2006-11-10 00:15:00,151.272,151.272,151.238,151.249,470599995.0
2006-11-10 00:20:00,151.25,151.26,151.22,151.23,308700001.0
2006-11-10 00:25:00,151.246,151.26,151.225,151.243,325900002.0
2006-11-10 00:30:00,151.242,151.257,151.226,151.233,428199998.0
2006-11-10 00:35:00,151.234,151.244,151.22,151.241,357300002.0
2006-11-10 00:40:00,151.235,151.238,151.204,151.209,325199999.0
2006-11-10 00:45:00,151.217,151.233,151.202,151.219,378100000.0
2006-11-10 00:50:00,151.215,151.228,151.201,151.217,514000004.0
2006-11-10 00:55:00,151.206,151.221,151.201,151.21,420999993.0
2006-11-10 01:00:00,151.206,151.219,151.179,151.188,469799995.0
2006-11-10 01:05:00,151.193,151.202,151.179,151.194,377300000.0
2006-11-10 01:10:00,151.195,151.207,151.185,151.205,512800000.0
2006-11-10 01:15:00,151.198,151.198,151.155,151.178,470700001.0
2006-11-10 01:20:00,151.174,151.185,151.163,151.163,423300000.0
2006-11-10 01:25:00,151.173,151.189,151.163,151.176,489000004.0
2006-11-10 01:30:00,151.171,151.193,151.158,151.178,607300002.0
2006-11-10 01:35:00,151.185,151.199,151.169,151.187,518399998.0
2006-11-10 01:40:00,151.184,151.211,151.183,151.198,528899999.0
2006-11-10 01:45:00,151.2,151.211,151.193,151.208,323899997.0
2006-11-10 01:50:00,151.2,151.211,151.17,151.17,417699999.0
2006-11-10 01:55:00,151.182,151.191,151.162,151.172,363699995.0
2006-11-10 02:00:00,151.167,151.182,151.154,151.172,370400002.0
2006-11-10 02:05:00,151.161,151.175,151.148,151.169,378900002.0
2006-11-10 02:10:00,151.167,151.19,151.157,151.183,479600000.0
2006-11-10 02:15:00,151.191,151.2,151.179,151.198,377399997.0
2006-11-10 02:20:00,151.202,151.227,151.187,151.226,450999995.0
2006-11-10 02:25:00,151.219,151.248,151.219,151.237,275200003.0
2006-11-10 02:30:00,151.233,151.245,151.224,151.238,392600002.0
2006-11-10 02:35:00,151.236,151.244,151.222,151.235,398500006.0
2006-11-10 02:40:00,151.233,151.257,151.233,151.242,355900003.0
2006-11-10 02:45:00,151.25,151.261,151.234,151.255,259200001.0
2006-11-10 02:50:00,151.252,151.252,151.227,151.239,338999995.0
2006-11-10 02:55:00,151.247,151.255,151.207,151.207,416299997.0
2006-11-10 03:00:00,151.219,151.226,151.191,151.226,479099995.0
2006-11-10 03:05:00,151.234,151.243,151.227,151.232,345799996.0
2006-11-10 03:10:00,151.233,151.235,151.211,151.214,357299999.0
2006-11-10 03:15:00,151.206,151.215,151.2,151.204,260799999.0
2006-11-10 03:20:00,151.195,151.204,151.179,151.19,458400003.0
2006-11-10 03:25:00,151.188,151.191,151.169,151.171,559100001.0
2006-11-10 03:30:00,151.173,151.185,151.099,151.099,424900004.0
2006-11-10 03:35:00,151.075,151.075,151.025,151.046,258400000.0
2006-11-10 03:40:00,151.041,151.053,151.0,151.004,329599999.0
2006-11-10 03:45:00,151.012,151.03,150.989,151.015,488500008.0
2006-11-10 03:50:00,151.024,151.088,151.011,151.066,384299999.0
2006-11-10 03:55:00,151.064,151.095,151.047,151.095,333599996.0
2006-11-10 04:00:00,151.117,151.169,151.092,151.105,455599998.0
2006-11-10 04:05:00,151.088,151.137,151.081,151.128,563200004.0
2006-11-10 04:10:00,151.118,151.134,151.098,151.125,496000001.0
2006-11-10 04:15:00,151.113,151.138,151.111,151.137,682099998.0
2006-11-10 04:20:00,151.138,151.139,151.085,151.093,510699998.0
2006-11-10 04:25:00,151.086,151.134,151.08,151.125,422500003.0
2006-11-10 04:30:00,151.132,151.135,151.108,151.117,387700005.0
2006-11-10 04:35:00,151.114,151.129,151.039,151.052,509800002.0
2006-11-10 04:40:00,151.058,151.059,151.03,151.041,413599999.0
2006-11-10 04:45:00,151.049,151.051,151.03,151.04,399699997.0
2006-11-10 04:50:00,151.047,151.06,151.028,151.028,468100000.0
2006-11-10 04:55:00,151.025,151.029,151.003,151.01,588100011.0
2006-11-10 05:00:00,151.012,151.02,150.99,151.0,572499997.0
2006-11-10 05:05:00,150.999,151.012,150.979,151.0,452300005.0
2006-11-10 05:10:00,150.996,151.012,150.982,151.005,291100002.0
2006-11-10 05:15:00,151.01,151.028,151.004,151.005,361800000.0
2006-11-10 05:20:00,151.012,151.035,150.999,151.026,441799999.0
2006-11-10 05:25:00,151.027,151.055,151.009,151.025,343699996.0
2006-11-10 05:30:00,151.012,151.029,151.012,151.012,328699999.0
2006-11-10 05:35:00,151.024,151.031,151.008,151.021,275699997.0
2006-11-10 05:40:00,151.017,151.03,151.015,151.02,361800001.0
2006-11-10 05:45:00,151.018,151.031,150.997,151.02,272800000.0
2006-11-10 05:50:00,151.022,151.029,151.008,151.023,287399999.0
2006-11-10 05:55:00,151.028,151.037,151.01,151.029,414799993.0
2006-11-10 06:00:00,151.021,151.055,151.021,151.047,447299997.0
2006-11-10 06:05:00,151.055,151.084,151.044,151.077,404399999.0
2006-11-10 06:10:00,151.084,151.106,151.084,151.091,411999997.0
2006-11-10 06:15:00,151.107,151.114,151.086,151.095,372699997.0
2006-11-10 06:20:00,151.102,151.108,151.085,151.098,294299999.0
2006-11-10 06:25:00,151.102,151.105,151.087,151.097,507299998.0
2006-11-10 06:30:00,151.098,151.105,151.09,151.095,384500006.0
2006-11-10 06:35:00,151.1,151.105,151.087,151.09,181800000.0
2006-11-10 06:40:00,151.086,151.098,151.081,151.082,367099998.0
2006-11-10 06:45:00,151.09,151.095,151.074,151.08,359500000.0
2006-11-10 06:50:00,151.081,151.086,151.042,151.058,408899998.0
2006-11-10 06:55:00,151.056,151.083,151.056,151.081,443499996.0
2006-11-10 07:00:00,151.082,151.191,151.068,151.165,507900002.0
2006-11-10 07:05:00,151.152,151.182,151.146,151.168,340000001.0
2006-11-10 07:10:00,151.177,151.21,151.174,151.21,552199995.0
2006-11-10 07:15:00,151.205,151.217,151.2,151.21,597800003.0
2006-11-10 07:20:00,151.202,151.215,151.198,151.212,356599998.0
2006-11-10 07:25:00,151.207,151.219,151.194,151.218,456600000.0
2006-11-10 07:30:00,151.215,151.226,151.201,151.218,330600000.0
2006-11-10 07:35:00,151.213,151.228,151.201,151.203,372400000.0
2006-11-10 07:40:00,151.195,151.217,151.187,151.213,422499998.0
2006-11-10 07:45:00,151.204,151.222,151.201,151.211,450500003.0
2006-11-10 07:50:00,151.215,151.215,151.199,151.21,399300003.0
2006-11-10 07:55:00,151.2,151.2,151.169,151.185,409599998.0
2006-11-10 08:00:00,151.179,151.179,151.151,151.158,468299993.0
2006-11-10 08:05:00,151.16,151.168,151.145,151.145,472399999.0
2006-11-10 08:10:00,151.148,151.162,151.12,151.125,484000001.0
2006-11-10 08:15:00,151.118,151.142,151.113,151.128,275500001.0
2006-11-10 08:20:00,151.132,151.147,151.106,151.143,676599998.0
2006-11-10 08:25:00,151.138,151.142,151.117,151.121,422099997.0
2006-11-10 08:30:00,151.12,151.121,151.077,151.095,462299998.0
2006-11-10 08:35:00,151.086,151.095,151.044,151.048,689299999.0
2006-11-10 08:40:00,151.05,151.09,151.048,151.09,498500002.0
2006-11-10 08:45:00,151.093,151.123,151.084,151.115,535200004.0
2006-11-10 08:50:00,151.127,151.135,151.118,151.13,373400004.0
2006-11-10 08:55:00,151.138,151.141,151.103,151.108,514799999.0
2006-11-10 09:00:00,151.098,151.137,151.092,151.125,369099999.0
2006-11-10 09:05:00,151.12,151.146,151.118,151.136,430900003.0
2006-11-10 09:10:00,151.127,151.155,151.127,151.149,378400001.0
2006-11-10 09:15:00,151.148,151.148,151.065,151.068,263900000.0
2006-11-10 09:20:00,151.062,151.123,151.06,151.123,440500006.0
2006-11-10 09:25:00,151.131,151.191,151.129,151.172,489999999.0
2006-11-10 09:30:00,151.167,151.201,151.16,151.19,441499998.0
2006-11-10 09:35:00,151.186,151.228,151.186,151.193,376599997.0
2006-11-10 09:40:00,151.2,151.225,151.179,151.212,456000000.0
2006-11-10 09:45:00,151.212,151.225,151.205,151.212,447100000.0
2006-11-10 09:50:00,151.214,151.223,151.204,151.22,323699998.0
2006-11-10 09:55:00,151.217,151.229,151.208,151.228,311400004.0
2006-11-10 10:00:00,151.221,151.231,151.16,151.169,335999999.0
2006-11-10 10:05:00,151.166,151.166,151.125,151.14,430999999.0
2006-11-10 10:10:00,151.144,151.23,151.136,151.207,454599997.0
2006-11-10 10:15:00,151.206,151.224,151.195,151.222,432400000.0
2006-11-10 10:20:00,151.216,151.216,151.18,151.189,455099996.0
2006-11-10 10:25:00,151.19,151.229,151.19,151.2,429700002.0
2006-11-10 10:30:00,151.193,151.194,151.171,151.173,394400003.0
2006-11-10 10:35:00,151.164,151.165,151.14,151.158,469999997.0
2006-11-10 10:40:00,151.163,151.165,151.139,151.153,566300006.0
2006-11-10 10:45:00,151.164,151.175,151.163,151.17,323899997.0
2006-11-10 10:50:00,151.168,151.183,151.149,151.178,579199998.0
2006-11-10 10:55:00,151.177,151.228,151.165,151.217,410500000.0
2006-11-10 11:00:00,151.215,151.22,151.16,151.16,424999997.0
2006-11-10 11:05:00,151.169,151.197,151.15,151.197,469600003.0
2006-11-10 11:10:00,151.204,151.225,151.196,151.214,477799995.0
2006-11-10 11:15:00,151.205,151.216,151.174,151.177,467899997.0
2006-11-10 11:20:00,151.165,151.176,151.144,151.167,516700002.0
2006-11-10 11:25:00,151.175,151.188,151.163,151.175,551899998.0
2006-11-10 11:30:00,151.182,151.255,151.169,151.232,477400005.0
2006-11-10 11:35:00,151.222,151.239,151.2,151.215,611900001.0
2006-11-10 11:40:00,151.206,151.231,151.198,151.211,452799996.0
2006-11-10 11:45:00,151.212,151.223,151.157,151.173,528199998.0
2006-11-10 11:50:00,151.171,151.205,151.165,151.185,566999997.0
2006-11-10 11:55:00,151.187,151.193,151.166,151.182,480499995.0
2006-11-10 12:00:00,151.176,151.176,151.157,151.175,548099992.0
2006-11-10 12:05:00,151.178,151.179,151.155,151.155,569500003.0
2006-11-10 12:10:00,151.165,151.166,151.129,151.14,478900002.0
2006-11-10 12:15:00,151.134,151.149,151.108,151.131,632699995.0
2006-11-10 12:20:00,151.134,151.15,151.122,151.137,360499998.0
2006-11-10 12:25:00,151.138,151.148,151.12,151.123,218700000.0
2006-11-10 12:30:00,151.125,151.137,151.106,151.12,401499999.0
2006-11-10 12:35:00,151.113,151.113,151.087,151.1,296999997.0
2006-11-10 12:40:00,151.09,151.124,151.087,151.123,441400000.0
2006-11-10 12:45:00,151.137,151.139,151.089,151.089,437800001.0
2006-11-10 12:50:00,151.085,151.12,151.07,151.101,318100002.0
2006-11-10 12:55:00,151.102,151.103,151.076,151.076,577800002.0
2006-11-10 13:00:00,151.085,151.099,151.072,151.08,294900000.0
2006-11-10 13:05:00,151.07,151.083,151.054,151.075,384299996.0
2006-11-10 13:10:00,151.068,151.108,151.067,151.108,367099994.0
2006-11-10 13:15:00,151.1,151.16,151.094,151.099,550799996.0
2006-11-10 13:20:00,151.098,151.098,151.068,151.088,447800003.0
2006-11-10 13:25:00,151.081,151.103,151.079,151.093,289200000.0
2006-11-10 13:30:00,151.088,151.105,151.08,151.105,466199999.0
2006-11-10 13:35:00,151.107,151.129,151.098,151.124,487100005.0
2006-11-10 13:40:00,151.123,151.142,151.117,151.12,487399998.0
2006-11-10 13:45:00,151.117,151.144,151.113,151.122,365299997.0
2006-11-10 13:50:00,151.112,151.126,151.066,151.074,329800001.0
2006-11-10 13:55:00,151.081,151.106,151.062,151.102,334499997.0
2006-11-10 14:00:00,151.107,151.114,151.087,151.106,538899996.0
2006-11-10 14:05:00,151.106,151.128,151.052,151.071,532100002.0
2006-11-10 14:10:00,151.077,151.116,151.067,151.115,552400007.0
2006-11-10 14:15:00,151.115,151.13,151.067,151.074,474999999.0
2006-11-10 14:20:00,151.078,151.143,151.07,151.143,321299997.0
2006-11-10 14:25:00,151.132,151.156,151.13,151.133,575700005.0
2006-11-10 14:30:00,151.133,151.17,151.132,151.159,452300001.0
2006-11-10 14:35:00,151.159,151.169,151.148,151.168,476500000.0
2006-11-10 14:40:00,151.168,151.189,151.15,151.175,576900000.0
2006-11-10 14:45:00,151.175,151.183,151.151,151.152,442200002.0
2006-11-10 14:50:00,151.161,151.186,151.155,151.158,345000001.0
2006-11-10 14:55:00,151.155,151.175,151.15,151.151,441300003.0
2006-11-10 15:00:00,151.162,151.162,151.11,151.115,486199998.0
2006-11-10 15:05:00,151.119,151.142,151.114,151.115,446099997.0
2006-11-10 15:10:00,151.113,151.16,151.113,151.142,559200005.0
2006-11-10 15:15:00,151.136,151.176,151.136,151.162,310100000.0
2006-11-10 15:20:00,151.163,151.167,151.121,151.121,492100002.0
2006-11-10 15:25:00,151.12,151.19,151.12,151.165,392800001.0
2006-11-10 15:30:00,151.153,151.158,151.118,151.122,584599997.0
2006-11-10 15:35:00,151.13,151.145,151.112,151.113,584500002.0
2006-11-10 15:40:00,151.107,151.112,151.047,151.048,446799997.0
2006-11-10 15:45:00,151.044,151.098,151.044,151.055,409900000.0
2006-11-10 15:50:00,151.043,151.048,151.019,151.03,598900003.0
2006-11-10 15:55:00,151.026,151.026,151.001,151.014,394800000.0
2006-11-10 16:00:00,151.022,151.04,151.0,151.003,519799996.0
2006-11-10 16:05:00,150.999,151.024,150.967,151.024,355400002.0
2006-11-10 16:10:00,151.019,151.019,150.932,150.967,643699995.0
2006-11-10 16:15:00,150.971,151.003,150.959,150.981,452999999.0
2006-11-10 16:20:00,150.98,150.98,150.907,150.943,351600000.0
2006-11-10 16:25:00,150.944,150.961,150.924,150.935,374199999.0
2006-11-10 16:30:00,150.94,150.955,150.927,150.951,438499997.0
2006-11-10 16:35:00,150.958,151.021,150.956,151.015,398800002.0
2006-11-10 16:40:00,151.01,151.015,150.979,150.989,529200005.0
2006-11-10 16:45:00,150.998,151.015,150.993,151.01,355400000.0
2006-11-10 16:50:00,151.01,151.01,150.971,150.998,411099999.0
2006-11-10 16:55:00,150.999,151.003,150.972,150.972,480400000.0
2006-11-10 17:00:00,150.973,151.001,150.968,151.001,479099997.0
2006-11-10 17:05:00,151.004,151.029,150.994,151.009,476900004.0
2006-11-10 17:10:00,151.008,151.019,150.989,150.998,409300001.0
2006-11-10 17:15:00,150.985,150.994,150.946,150.958,469100002.0
2006-11-10 17:20:00,150.96,151.023,150.957,151.02,564199996.0
2006-11-10 17:25:00,151.023,151.049,151.008,151.015,360299999.0
2006-11-10 17:30:00,151.012,151.018,150.974,150.98,343900000.0
2006-11-10 17:35:00,150.97,150.984,150.938,150.938,254400000.0
2006-11-10 17:40:00,150.94,150.944,150.895,150.935,465899999.0
2006-11-10 17:45:00,150.942,151.031,150.93,151.015,344200001.0
2006-11-10 17:50:00,151.01,151.084,150.999,151.062,579899998.0
2006-11-10 17:55:00,151.057,151.064,151.014,151.031,306500000.0
2006-11-10 18:00:00,151.024,151.024,150.995,151.008,2671799987.0
2006-11-10 18:05:00,151.01,151.032,150.994,151.023,7423199994.0
2006-11-10 18:10:00,151.032,151.048,151.022,151.022,5184100000.0
2006-11-10 18:15:00,151.026,151.045,151.014,151.032,4905299995.0
2006-11-10 18:20:00,151.029,151.041,151.017,151.025,6360700004.0
2006-11-10 18:25:00,151.026,151.049,151.022,151.038,4852799986.0
2006-11-10 18:30:00,151.035,151.048,151.015,151.03,5172500018.0
2006-11-10 18:35:00,151.033,151.049,151.017,151.024,3022599988.0
2006-11-10 18:40:00,151.02,151.043,151.02,151.035,2410899999.0
2006-11-10 18:45:00,151.032,151.049,151.024,151.04,2239400010.0
2006-11-10 18:50:00,151.039,151.067,151.027,151.042,4284299986.0
2006-11-10 18:55:00,151.044,151.059,151.019,151.057,3440500009.0
2006-11-10 19:00:00,151.052,151.053,151.03,151.048,1984699995.0
2006-11-10 19:05:00,151.052,151.081,151.032,151.068,3933400003.0
2006-11-10 19:10:00,151.067,151.073,151.05,151.06,1418100001.0
2006-11-10 19:15:00,151.053,151.06,151.033,151.04,2710499994.0
2006-11-10 19:20:00,151.045,151.054,151.027,151.031,2730199996.0
2006-11-10 19:25:00,151.031,151.056,151.028,151.039,3237500004.0
2006-11-10 19:30:00,151.05,151.083,151.04,151.063,3626199987.0
2006-11-10 19:35:00,151.064,151.072,151.012,151.027,2445599992.0
2006-11-10 19:40:00,151.027,151.031,151.01,151.02,2319899994.0
2006-11-10 19:45:00,151.021,151.028,151.007,151.02,1644200001.0
2006-11-10 19:50:00,151.017,151.017,150.987,151.012,1767399996.0
2006-11-10 19:55:00,151.01,151.01,150.967,150.989,2622600006.0
2006-11-10 20:00:00,151.0,151.012,150.989,151.0,1673999996.0
2006-11-10 20:05:00,151.0,151.005,150.993,151.005,2566899980.0
2006-11-10 20:10:00,151.0,151.025,150.995,151.019,2920999993.0
2006-11-10 20:15:00,151.02,151.028,151.002,151.006,1881300000.0
2006-11-10 20:20:00,151.009,151.035,151.008,151.012,1831999996.0
2006-11-10 20:25:00,151.012,151.041,151.01,151.031,3581699997.0
2006-11-10 20:30:00,151.034,151.039,151.007,151.012,4879199988.0
2006-11-10 20:35:00,151.013,151.024,150.987,151.002,2840200002.0
2006-11-10 20:40:00,150.995,151.025,150.99,151.001,2656300000.0
2006-11-10 20:45:00,151.01,151.03,150.987,151.014,3426400006.0
2006-11-10 20:50:00,151.013,151.04,150.993,151.006,2895100017.0
2006-11-10 20:55:00,151.003,151.03,151.002,151.02,5140000003.0
2006-11-10 21:00:00,151.025,151.026,151.0,151.008,3590799994.0
2006-11-10 21:05:00,151.011,151.036,151.007,151.015,2129900001.0
2006-11-10 21:10:00,151.019,151.046,151.013,151.04,2491399996.0
2006-11-10 21:15:00,151.041,151.045,151.004,151.005,2857799994.0
2006-11-10 21:20:00,151.011,151.069,151.002,151.046,3755500000.0
2006-11-10 21:25:00,151.045,151.061,151.009,151.017,1609399998.0
2006-11-10 21:30:00,151.017,151.073,151.017,151.055,1567999999.0
2006-11-10 21:35:00,151.05,151.067,151.036,151.059,1010099995.0
2006-11-10 21:40:00,151.053,151.09,151.034,151.065,1826399998.0
2006-11-10 21:45:00,151.066,151.094,151.061,151.073,1471200000.0
2006-11-10 21:50:00,151.078,151.1,151.071,151.078,509900002.0
2006-11-10 21:55:00,151.082,151.089,151.067,151.075,420200001.0
2006-11-10 22:00:00,151.082,151.104,151.048,151.049,1519100004.0
2006-11-10 22:05:00,151.087,151.096,151.07,151.086,779000000.0
2006-11-10 22:10:00,151.085,151.132,151.079,151.091,809500000.0
2006-11-10 22:15:00,151.08,151.113,151.08,151.102,592300000.0
2006-11-10 22:20:00,151.1,151.108,151.091,151.098,743400002.0
2006-11-10 22:25:00,151.098,151.105,151.069,151.097,1308799996.0
2006-11-10 22:30:00,151.087,151.088,151.036,151.05,993399996.0
2006-11-10 22:35:00,151.041,151.06,151.008,151.055,1357400003.0
2006-11-10 22:40:00,151.055,151.089,151.053,151.071,1137100000.0
2006-11-10 22:45:00,151.075,151.09,151.07,151.09,1118400003.0
2006-11-10 22:50:00,151.09,151.09,151.072,151.082,734500001.0
2006-11-10 22:55:00,151.078,151.095,151.017,151.033,647599999.0
2006-11-10 23:00:00,151.055,151.055,151.026,151.034,408399995.0
2006-11-10 23:05:00,151.046,151.05,151.021,151.029,381299999.0
2006-11-10 23:10:00,151.025,151.043,151.025,151.031,176300000.0
2006-11-10 23:15:00,151.035,151.047,151.02,151.035,385199997.0
2006-11-10 23:20:00,151.039,151.042,151.024,151.039,334800000.0
2006-11-10 23:25:00,151.036,151.039,150.995,151.012,413499999.0
2006-11-10 23:30:00,151.007,151.007,150.929,150.936,459899995.0
2006-11-10 23:35:00,150.944,150.979,150.912,150.93,548699987.0
2006-11-10 23:40:00,150.933,150.94,150.884,150.91,630999998.0
2006-11-10 23:45:00,150.905,150.92,150.89,150.909,466799996.0
2006-11-10 23:50:00,150.914,150.938,150.901,150.912,462200002.0
2006-11-10 23:55:00,150.919,150.965,150.914,150.965,319699997.0
2006-11-13 00:00:00,150.978,151.035,150.911,151.03,312400001.0
2006-11-13 00:05:00,151.034,151.05,150.984,151.03,366000000.0
2006-11-13 00:10:00,151.028,151.036,150.969,150.973,291599998.0
2006-11-13 00:15:00,150.98,151.009,150.955,150.998,499100003.0
2006-11-13 00:20:00,151.0,151.005,150.973,150.974,570400003.0
2006-11-13 00:25:00,150.998,150.998,150.915,150.961,338200002.0
2006-11-13 00:30:00,150.962,150.982,150.941,150.966,367099997.0
2006-11-13 00:35:00,150.967,151.003,150.958,151.003,443199997.0
2006-11-13 00:40:00,150.994,151.001,150.973,150.98,437399997.0
2006-11-13 00:45:00,150.976,151.0,150.963,150.97,454399995.0
2006-11-13 00:50:00,150.958,150.965,150.922,150.944,321499998.0
2006-11-13 00:55:00,150.932,150.944,150.911,150.915,460199999.0
2006-11-13 01:00:00,150.918,150.965,150.918,150.96,476399998.0
2006-11-13 01:05:00,150.958,150.974,150.943,150.962,232900001.0
2006-11-13 01:10:00,150.969,150.993,150.963,150.985,524099997.0
2006-11-13 01:15:00,150.989,151.003,150.986,150.993,399699998.0
2006-11-13 01:20:00,150.999,151.012,150.982,151.001,453899998.0
2006-11-13 01:25:00,151.0,151.041,150.985,151.037,446100001.0
2006-11-13 01:30:00,151.03,151.038,150.985,150.993,598800002.0
2006-11-13 01:35:00,150.995,151.005,150.983,151.0,417399999.0
2006-11-13 01:40:00,150.999,151.012,150.962,151.009,485699998.0
2006-11-13 01:45:00,151.008,151.015,150.99,151.0,296100004.0
2006-11-13 01:50:00,150.998,151.025,150.947,150.947,496999999.0
2006-11-13 01:55:00,150.962,150.987,150.953,150.98,509099996.0
2006-11-13 02:00:00,150.978,150.989,150.964,150.978,546000006.0
2006-11-13 02:05:00,150.964,150.971,150.92,150.92,335700001.0
2006-11-13 02:10:00,150.916,150.928,150.879,150.89,397900002.0
2006-11-13 02:15:00,150.903,150.938,150.903,150.934,495599996.0
2006-11-13 02:20:00,150.942,150.942,150.887,150.889,403000003.0
2006-11-13 02:25:00,150.884,150.912,150.876,150.882,345100000.0
2006-11-13 02:30:00,150.88,150.921,150.868,150.908,497700000.0
2006-11-13 02:35:00,150.916,150.916,150.891,150.9,409199996.0
2006-11-13 02:40:00,150.9,150.93,150.898,150.925,323200000.0
2006-11-13 02:45:00,150.932,150.943,150.917,150.943,308299999.0
2006-11-13 02:50:00,150.943,150.981,150.92,150.98,371700001.0
2006-11-13 02:55:00,150.984,151.018,150.984,151.015,434699997.0
2006-11-13 03:00:00,151.017,151.017,150.986,150.991,457700000.0
2006-11-13 03:05:00,150.992,151.001,150.947,150.954,553599994.0
2006-11-13 03:10:00,150.929,150.94,150.884,150.939,526600001.0
2006-11-13 03:15:00,150.932,150.938,150.912,150.934,513199995.0
2006-11-13 03:20:00,150.929,150.952,150.893,150.907,450000004.0
2006-11-13 03:25:00,150.905,150.937,150.872,150.898,441099997.0
2006-11-13 03:30:00,150.874,150.899,150.866,150.898,370500000.0
2006-11-13 03:35:00,150.905,150.909,150.822,150.822,262500000.0
2006-11-13 03:40:00,150.816,150.846,150.816,150.832,357000001.0
2006-11-13 03:45:00,150.838,150.867,150.83,150.842,536299998.0
2006-11-13 03:50:00,150.859,150.87,150.833,150.839,285799999.0
2006-11-13 03:55:00,150.832,150.85,150.816,150.816,335100005.0
2006-11-13 04:00:00,150.821,150.821,150.8,150.817,442300004.0
2006-11-13 04:05:00,150.813,150.867,150.81,150.85,493699999.0
2006-11-13 04:10:00,150.848,150.852,150.835,150.843,319299997.0
2006-11-13 04:15:00,150.837,150.837,150.807,150.83,372300002.0
2006-11-13 04:20:00,150.83,150.844,150.816,150.837,360399996.0
2006-11-13 04:25:00,150.833,150.845,150.82,150.834,329500001.0
2006-11-13 04:30:00,150.849,150.854,150.827,150.842,333799994.0
2006-11-13 04:35:00,150.845,150.848,150.807,150.818,360099998.0
2006-11-13 04:40:00,150.828,150.836,150.817,150.829,299599997.0
2006-11-13 04:45:00,150.829,150.841,150.821,150.835,351799995.0
2006-11-13 04:50:00,150.828,150.828,150.809,150.817,375300005.0
2006-11-13 04:55:00,150.818,150.845,150.818,150.84,457800002.0
2006-11-13 05:00:00,150.834,150.846,150.817,150.84,384300002.0
2006-11-13 05:05:00,150.837,150.865,150.831,150.863,361200001.0
2006-11-13 05:10:00,150.862,150.884,150.843,150.88,424299997.0
2006-11-13 05:15:00,150.883,150.903,150.877,150.893,465899999.0
2006-11-13 05:20:00,150.898,150.903,150.882,150.9,388600001.0
2006-11-13 05:25:00,150.896,150.896,150.869,150.885,205300002.0
2006-11-13 05:30:00,150.873,150.894,150.869,150.894,318199999.0
2006-11-13 05:35:00,150.889,150.904,150.882,150.89,396900002.0
2006-11-13 05:40:00,150.89,150.897,150.875,150.88,394199999.0
2006-11-13 05:45:00,150.88,150.887,150.864,150.874,464400004.0
2006-11-13 05:50:00,150.88,150.88,150.863,150.873,303099997.0
2006-11-13 05:55:00,150.871,150.912,150.868,150.909,419799995.0
2006-11-13 06:00:00,150.9,150.909,150.858,150.862,400400003.0
2006-11-13 06:05:00,150.862,150.871,150.843,150.85,437900000.0
2006-11-13 06:10:00,150.85,150.855,150.843,150.85,315400000.0
2006-11-13 06:15:00,150.855,150.868,150.839,150.857,423099998.0
2006-11-13 06:20:00,150.855,150.87,150.838,150.86,520200000.0
2006-11-13 06:25:00,150.874,150.9,150.865,150.88,409299994.0
2006-11-13 06:30:00,150.877,150.889,150.84,150.87,373899999.0
2006-11-13 06:35:00,150.88,150.9,150.873,150.891,316599999.0
2006-11-13 06:40:00,150.887,150.922,150.886,150.906,431200004.0
2006-11-13 06:45:00,150.91,150.928,150.907,150.927,363699997.0
2006-11-13 06:50:00,150.922,150.958,150.922,150.943,376800000.0
2006-11-13 06:55:00,150.934,150.953,150.934,150.935,326400001.0
2006-11-13 07:00:00,150.937,150.955,150.918,150.942,720200003.0
2006-11-13 07:05:00,150.943,150.961,150.928,150.93,374799999.0
2006-11-13 07:10:00,150.933,150.955,150.931,150.955,511500004.0
2006-11-13 07:15:00,150.945,150.96,150.918,150.94,371399998.0
2006-11-13 07:20:00,150.945,150.957,150.929,150.942,479799998.0
2006-11-13 07:25:00,150.938,150.947,150.867,150.931,501899996.0
2006-11-13 07:30:00,150.932,150.96,150.932,150.947,409100001.0
2006-11-13 07:35:00,150.941,150.973,150.931,150.952,509099999.0
2006-11-13 07:40:00,150.946,150.96,150.921,150.934,428200000.0
2006-11-13 07:45:00,150.935,150.947,150.933,150.94,414699998.0
2006-11-13 07:50:00,150.948,150.951,150.93,150.932,356699993.0
2006-11-13 07:55:00,150.935,150.95,150.927,150.944,402600003.0
2006-11-13 08:00:00,150.946,151.0,150.943,150.998,410999999.0
2006-11-13 08:05:00,151.005,151.012,150.963,150.963,440099998.0
2006-11-13 08:10:00,150.977,150.978,150.956,150.966,312299999.0
2006-11-13 08:15:00,150.975,150.986,150.953,150.98,353500000.0
2006-11-13 08:20:00,150.98,150.995,150.967,150.97,470300003.0
2006-11-13 08:25:00,150.965,150.975,150.934,150.961,464999999.0
2006-11-13 08:30:00,150.963,150.975,150.94,150.962,428399999.0
2006-11-13 08:35:00,150.953,150.972,150.936,150.972,465300004.0
2006-11-13 08:40:00,150.965,150.965,150.908,150.93,497199997.0
2006-11-13 08:45:00,150.928,150.951,150.899,150.933,632700003.0
2006-11-13 08:50:00,150.938,150.948,150.914,150.914,401199998.0
2006-11-13 08:55:00,150.919,150.951,150.903,150.951,488200000.0
2006-11-13 09:00:00,150.952,150.962,150.928,150.932,530400005.0
2006-11-13 09:05:00,150.931,150.948,150.917,150.935,320299999.0
2006-11-13 09:10:00,150.922,150.944,150.914,150.943,496100004.0
2006-11-13 09:15:00,150.947,150.954,150.937,150.952,351400004.0
2006-11-13 09:20:00,150.945,150.945,150.921,150.945,468899993.0
2006-11-13 09:25:00,150.938,150.957,150.928,150.938,453099994.0
2006-11-13 09:30:00,150.935,150.953,150.928,150.928,389800001.0
2006-11-13 09:35:00,150.923,150.948,150.919,150.93,383400000.0
2006-11-13 09:40:00,150.939,150.978,150.938,150.972,400600000.0
2006-11-13 09:45:00,150.977,150.984,150.957,150.957,307400003.0
2006-11-13 09:50:00,150.955,150.965,150.929,150.948,558499998.0
2006-11-13 09:55:00,150.955,150.969,150.919,150.968,333900002.0
2006-11-13 10:00:00,150.965,151.013,150.955,150.983,435199997.0
2006-11-13 10:05:00,150.991,151.0,150.945,150.96,472399999.0
2006-11-13 10:10:00,150.963,150.973,150.952,150.969,422199996.0
2006-11-13 10:15:00,150.971,150.984,150.923,150.952,573700001.0
2006-11-13 10:20:00,150.945,150.958,150.92,150.938,594999999.0
2006-11-13 10:25:00,150.938,150.964,150.933,150.958,521599996.0
2006-11-13 10:30:00,150.962,150.962,150.934,150.942,385699999.0
2006-11-13 10:35:00,150.943,150.961,150.927,150.943,385099998.0
2006-11-13 10:40:00,150.947,150.955,150.921,150.951,603399997.0
2006-11-13 10:45:00,150.962,151.031,150.955,151.015,615199998.0
2006-11-13 10:50:00,151.001,151.01,150.968,151.005,597900001.0
2006-11-13 10:55:00,151.007,151.011,150.971,150.978,454200002.0
2006-11-13 11:00:00,150.981,150.981,150.955,150.955,536500003.0
2006-11-13 11:05:00,150.968,150.987,150.958,150.971,338599999.0
2006-11-13 11:10:00,150.971,150.982,150.963,150.975,486699998.0
2006-11-13 11:15:00,150.963,150.98,150.95,150.98,410500002.0
2006-11-13 11:20:00,150.978,151.02,150.971,151.005,609699998.0
2006-11-13 11:25:00,151.019,151.097,151.019,151.082,427499999.0
2006-11-13 11:30:00,151.092,151.146,151.092,151.139,534099997.0
2006-11-13 11:35:00,151.131,151.146,151.121,151.137,495900003.0
2006-11-13 11:40:00,151.133,151.176,151.093,151.176,322099998.0
2006-11-13 11:45:00,151.183,151.282,151.177,151.245,519899998.0
2006-11-13 11:50:00,151.237,151.271,151.232,151.27,395899999.0
2006-11-13 11:55:00,151.274,151.334,151.266,151.315,481300006.0
2006-11-13 12:00:00,151.311,151.344,151.295,151.335,572399996.0
2006-11-13 12:05:00,151.329,151.334,151.302,151.305,603099996.0
2006-11-13 12:10:00,151.303,151.31,151.273,151.302,540900007.0
2006-11-13 12:15:00,151.295,151.313,151.282,151.288,442799996.0
2006-11-13 12:20:00,151.284,151.298,151.273,151.286,283499997.0
2006-11-13 12:25:00,151.285,151.285,151.247,151.253,367599995.0
2006-11-13 12:30:00,151.255,151.265,151.228,151.247,576099993.0
2006-11-13 12:35:00,151.252,151.265,151.235,151.253,449800002.0
2006-11-13 12:40:00,151.243,151.274,151.236,151.25,404800000.0
2006-11-13 12:45:00,151.26,151.263,151.235,151.244,384899997.0
2006-11-13 12:50:00,151.248,151.251,151.225,151.247,368599999.0
2006-11-13 12:55:00,151.25,151.269,151.225,151.245,458700004.0
2006-11-13 13:00:00,151.246,151.291,151.235,151.291,342099998.0
2006-11-13 13:05:00,151.279,151.292,151.218,151.224,297799997.0
2006-11-13 13:10:00,151.218,151.219,151.196,151.207,335300000.0
2006-11-13 13:15:00,151.207,151.223,151.203,151.211,535699996.0
2006-11-13 13:20:00,151.214,151.217,151.192,151.213,399299999.0
2006-11-13 13:25:00,151.204,151.223,151.189,151.22,493599996.0
2006-11-13 13:30:00,151.221,151.221,151.192,151.204,546200001.0
2006-11-13 13:35:00,151.198,151.216,151.197,151.197,488900002.0
2006-11-13 13:40:00,151.196,151.21,151.189,151.203,338500000.0
2006-11-13 13:45:00,151.199,151.199,151.184,151.188,435299997.0
2006-11-13 13:50:00,151.18,151.219,151.18,151.215,411199999.0
2006-11-13 13:55:00,151.22,151.238,151.208,151.208,391199999.0
2006-11-13 14:00:00,151.215,151.233,151.207,151.22,323100000.0
2006-11-13 14:05:00,151.225,151.279,151.218,151.263,478200002.0
2006-11-13 14:10:00,151.267,151.279,151.222,151.24,500900000.0
2006-11-13 14:15:00,151.237,151.245,151.21,151.211,391800004.0
2006-11-13 14:20:00,151.201,151.201,151.173,151.193,410499997.0
2006-11-13 14:25:00,151.188,151.206,151.183,151.202,339600001.0
2006-11-13 14:30:00,151.198,151.246,151.198,151.236,545699998.0
2006-11-13 14:35:00,151.235,151.245,151.218,151.245,549599995.0
2006-11-13 14:40:00,151.245,151.246,151.21,151.228,497800000.0
2006-11-13 14:45:00,151.218,151.218,151.192,151.202,435400005.0
2006-11-13 14:50:00,151.209,151.215,151.2,151.21,257700000.0
2006-11-13 14:55:00,151.207,151.217,151.183,151.183,510799992.0
2006-11-13 15:00:00,151.2,151.226,151.2,151.226,421500001.0
2006-11-13 15:05:00,151.226,151.252,151.215,151.215,302400001.0
2006-11-13 15:10:00,151.216,151.277,151.216,151.261,600099998.0
2006-11-13 15:15:00,151.25,151.288,151.25,151.278,427899996.0
2006-11-13 15:20:00,151.274,151.295,151.261,151.29,375000001.0
2006-11-13 15:25:00,151.291,151.292,151.259,151.259,438899998.0
2006-11-13 15:30:00,151.259,151.261,151.245,151.258,421099997.0
2006-11-13 15:35:00,151.262,151.275,151.239,151.27,365300000.0
2006-11-13 15:40:00,151.265,151.279,151.253,151.265,352100002.0
2006-11-13 15:45:00,151.264,151.272,151.231,151.24,445200005.0
2006-11-13 15:50:00,151.239,151.265,151.238,151.253,423600002.0
2006-11-13 15:55:00,151.25,151.254,151.227,151.245,401300001.0
2006-11-13 16:00:00,151.252,151.266,151.239,151.258,355000002.0
2006-11-13 16:05:00,151.26,151.285,151.255,151.285,451999998.0
2006-11-13 16:10:00,151.283,151.287,151.265,151.271,427099998.0
2006-11-13 16:15:00,151.273,151.288,151.263,151.273,496699997.0
2006-11-13 16:20:00,151.27,151.288,151.266,151.268,437400001.0
2006-11-13 16:25:00,151.278,151.291,151.267,151.267,379100001.0
2006-11-13 16:30:00,151.274,151.285,151.26,151.265,456599997.0
2006-11-13 16:35:00,151.279,151.293,151.272,151.285,605700000.0
2006-11-13 16:40:00,151.282,151.291,151.27,151.279,541600003.0
2006-11-13 16:45:00,151.282,151.306,151.27,151.306,362300000.0
2006-11-13 16:50:00,151.331,151.36,151.313,151.328,412199997.0
2006-11-13 16:55:00,151.325,151.346,151.322,151.338,468000001.0
2006-11-13 17:00:00,151.342,151.418,151.336,151.413,659099997.0
2006-11-13 17:05:00,151.411,151.424,151.349,151.355,459900000.0
2006-11-13 17:10:00,151.35,151.366,151.325,151.338,426700003.0
2006-11-13 17:15:00,151.325,151.325,151.286,151.3,445499999.0
2006-11-13 17:20:00,151.304,151.309,151.237,151.247,270599998.0
2006-11-13 17:25:00,151.256,151.283,151.256,151.268,412699998.0
2006-11-13 17:30:00,151.268,151.299,151.259,151.291,529700000.0
2006-11-13 17:35:00,151.302,151.311,151.276,151.303,302399998.0
2006-11-13 17:40:00,151.298,151.328,151.293,151.328,391999999.0
2006-11-13 17:45:00,151.317,151.317,151.284,151.302,436800000.0
2006-11-13 17:50:00,151.305,151.316,151.278,151.316,379900003.0
2006-11-13 17:55:00,151.303,151.33,151.285,151.327,429400003.0
2006-11-13 18:00:00,151.327,151.349,151.3,151.34,4256199990.0
2006-11-13 18:05:00,151.338,151.349,151.31,151.321,7534899975.0
2006-11-13 18:10:00,151.325,151.334,151.298,151.325,5550299988.0
2006-11-13 18:15:00,151.322,151.328,151.293,151.31,4857599986.0
2006-11-13 18:20:00,151.311,151.334,151.304,151.319,5809399989.0
2006-11-13 18:25:00,151.322,151.329,151.304,151.323,4281500000.0
2006-11-13 18:30:00,151.325,151.353,151.321,151.33,5345200001.0
2006-11-13 18:35:00,151.325,151.351,151.311,151.33,3196799987.0
2006-11-13 18:40:00,151.325,151.345,151.309,151.31,2737399993.0
2006-11-13 18:45:00,151.31,151.327,151.304,151.31,2534699994.0
2006-11-13 18:50:00,151.313,151.334,151.307,151.31,4278099989.0
2006-11-13 18:55:00,151.315,151.336,151.312,151.322,3444299997.0
2006-11-13 19:00:00,151.317,151.329,151.295,151.308,2201600000.0
2006-11-13 19:05:00,151.308,151.308,151.274,151.284,3547699987.0
2006-11-13 19:10:00,151.292,151.325,151.285,151.311,1285500002.0
2006-11-13 19:15:00,151.305,151.332,151.298,151.323,2824300000.0
2006-11-13 19:20:00,151.33,151.341,151.305,151.335,2692099999.0
2006-11-13 19:25:00,151.333,151.352,151.316,151.32,3613199986.0
2006-11-13 19:30:00,151.32,151.332,151.3,151.32,3390899998.0
2006-11-13 19:35:00,151.319,151.329,151.31,151.315,2596000004.0
2006-11-13 19:40:00,151.325,151.36,151.316,151.35,2440100002.0
2006-11-13 19:45:00,151.349,151.365,151.327,151.36,1884199982.0
2006-11-13 19:50:00,151.363,151.368,151.335,151.35,1979500005.0
2006-11-13 19:55:00,151.356,151.361,151.335,151.346,2478399990.0
2006-11-13 20:00:00,151.355,151.369,151.341,151.368,1757200002.0
2006-11-13 20:05:00,151.368,151.373,151.344,151.361,2178199999.0
2006-11-13 20:10:00,151.359,151.379,151.35,151.365,2751199985.0
2006-11-13 20:15:00,151.367,151.379,151.353,151.363,1874799998.0
2006-11-13 20:20:00,151.365,151.379,151.348,151.363,1869599991.0
2006-11-13 20:25:00,151.362,151.386,151.358,151.38,3951700004.0
2006-11-13 20:30:00,151.38,151.395,151.37,151.387,4916600000.0
2006-11-13 20:35:00,151.389,151.398,151.371,151.38,3329999985.0
2006-11-13 20:40:00,151.374,151.388,151.369,151.38,3308399996.0
2006-11-13 20:45:00,151.385,151.385,151.37,151.378,3128900002.0
2006-11-13 20:50:00,151.371,151.389,151.362,151.371,2881200006.0
2006-11-13 20:55:00,151.365,151.376,151.335,151.35,4572899990.0
2006-11-13 21:00:00,151.345,151.355,151.329,151.339,3858299994.0
2006-11-13 21:05:00,151.35,151.353,151.317,151.33,2096299996.0
2006-11-13 21:10:00,151.33,151.335,151.275,151.289,2547599987.0
2006-11-13 21:15:00,151.29,151.303,151.278,151.278,2959299997.0
2006-11-13 21:20:00,151.28,151.291,151.26,151.269,3950599998.0
2006-11-13 21:25:00,151.283,151.284,151.265,151.27,1407000000.0
2006-11-13 21:30:00,151.266,151.28,151.263,151.275,1338499993.0
2006-11-13 21:35:00,151.275,151.277,151.248,151.259,819299995.0
2006-11-13 21:40:00,151.26,151.28,151.254,151.26,1816499992.0
2006-11-13 21:45:00,151.26,151.275,151.249,151.27,1407000006.0
2006-11-13 21:50:00,151.275,151.275,151.242,151.249,520400001.0
2006-11-13 21:55:00,151.256,151.272,151.249,151.261,402800001.0
2006-11-13 22:00:00,151.267,151.27,151.244,151.259,1519399991.0
2006-11-13 22:05:00,151.255,151.269,151.25,151.262,624600002.0
2006-11-13 22:10:00,151.259,151.299,151.259,151.288,581799996.0
2006-11-13 22:15:00,151.291,151.32,151.291,151.31,731999997.0
2006-11-13 22:20:00,151.309,151.313,151.295,151.298,695699998.0
2006-11-13 22:25:00,151.298,151.305,151.287,151.3,1192599997.0
2006-11-13 22:30:00,151.298,151.3,151.284,151.298,1046000007.0
2006-11-13 22:35:00,151.292,151.313,151.281,151.295,1131699990.0
2006-11-13 22:40:00,151.295,151.305,151.286,151.292,1224499994.0
2006-11-13 22:45:00,151.29,151.3,151.279,151.298,1167399993.0
2006-11-13 22:50:00,151.3,151.306,151.29,151.3,860399993.0
2006-11-13 22:55:00,151.303,151.305,151.262,151.28,685699998.0
2006-11-13 23:00:00,151.305,151.305,151.278,151.281,552400001.0
2006-11-13 23:05:00,151.288,151.295,151.274,151.283,324899998.0
2006-11-13 23:10:00,151.273,151.285,151.268,151.283,325900001.0
2006-11-13 23:15:00,151.282,151.293,151.263,151.272,527599999.0
2006-11-13 23:20:00,151.278,151.285,151.27,151.285,477699998.0
2006-11-13 23:25:00,151.282,151.285,151.27,151.283,504099997.0
2006-11-13 23:30:00,151.285,151.289,151.275,151.28,317599998.0
2006-11-13 23:35:00,151.287,151.296,151.275,151.293,346099999.0
2006-11-13 23:40:00,151.289,151.289,151.27,151.277,228500002.0
2006-11-13 23:45:00,151.28,151.285,151.272,151.272,335100001.0
2006-11-13 23:50:00,151.28,151.305,151.266,151.29,539899995.0
2006-11-13 23:55:00,151.294,151.302,151.28,151.297,418100002.0
2006-11-14 00:00:00,151.286,151.308,151.285,151.298,317199998.0
2006-11-14 00:05:00,151.303,151.315,151.288,151.31,296999997.0
2006-11-14 00:10:00,151.28,151.32,151.28,151.32,380899994.0
2006-11-14 00:15:00,151.323,151.329,151.302,151.317,498899998.0
2006-11-14 00:20:00,151.319,151.325,151.3,151.3,479099997.0
2006-11-14 00:25:00,151.311,151.315,151.282,151.289,400499998.0
2006-11-14 00:30:00,151.284,151.284,151.24,151.24,512999993.0
2006-11-14 00:35:00,151.235,151.256,151.212,151.228,385499997.0
2006-11-14 00:40:00,151.235,151.244,151.215,151.233,438799997.0
2006-11-14 00:45:00,151.235,151.269,151.231,151.258,331199997.0
2006-11-14 00:50:00,151.254,151.262,151.224,151.228,391600005.0
2006-11-14 00:55:00,151.22,151.248,151.22,151.237,412699999.0
2006-11-14 01:00:00,151.243,151.263,151.236,151.249,397700003.0
2006-11-14 01:05:00,151.248,151.265,151.24,151.259,335999999.0
2006-11-14 01:10:00,151.261,151.269,151.24,151.265,736599994.0
2006-11-14 01:15:00,151.267,151.27,151.246,151.248,499899996.0
2006-11-14 01:20:00,151.251,151.265,151.223,151.247,398299999.0
2006-11-14 01:25:00,151.26,151.271,151.217,151.265,382100005.0
2006-11-14 01:30:00,151.26,151.266,151.247,151.256,611800000.0
2006-11-14 01:35:00,151.265,151.265,151.252,151.26,444000003.0
2006-11-14 01:40:00,151.26,151.265,151.243,151.248,427299999.0
2006-11-14 01:45:00,151.246,151.253,151.201,151.233,342000001.0
2006-11-14 01:50:00,151.206,151.206,150.909,150.925,504500003.0
2006-11-14 01:55:00,150.925,150.925,150.797,150.804,510500001.0
2006-11-14 02:00:00,150.791,150.791,150.699,150.743,301399999.0
2006-11-14 02:05:00,150.737,150.797,150.723,150.791,465300003.0
2006-11-14 02:10:00,150.797,150.86,150.796,150.856,627600007.0
2006-11-14 02:15:00,150.862,150.892,150.86,150.878,488199997.0
2006-11-14 02:20:00,150.881,150.881,150.817,150.85,379099999.0
2006-11-14 02:25:00,150.845,150.86,150.834,150.854,412400000.0
2006-11-14 02:30:00,150.87,150.926,150.87,150.91,491099998.0
2006-11-14 02:35:00,150.912,150.929,150.9,150.91,425399995.0
2006-11-14 02:40:00,150.911,150.918,150.887,150.9,516999999.0
2006-11-14 02:45:00,150.904,150.908,150.865,150.888,515700003.0
2006-11-14 02:50:00,150.883,150.892,150.855,150.856,421599999.0
2006-11-14 02:55:00,150.867,150.89,150.858,150.87,451100002.0
2006-11-14 03:00:00,150.874,150.895,150.864,150.884,471699993.0
2006-11-14 03:05:00,150.88,150.88,150.824,150.824,570499993.0
2006-11-14 03:10:00,150.825,150.84,150.798,150.802,396599997.0
2006-11-14 03:15:00,150.804,150.806,150.772,150.787,635700000.0
2006-11-14 03:20:00,150.773,150.778,150.746,150.77,472700002.0
2006-11-14 03:25:00,150.767,150.783,150.743,150.778,430599998.0
2006-11-14 03:30:00,150.773,150.812,150.773,150.808,345400002.0
2006-11-14 03:35:00,150.81,150.852,150.806,150.845,451899999.0
2006-11-14 03:40:00,150.837,150.854,150.822,150.825,280599999.0
2006-11-14 03:45:00,150.833,150.857,150.818,150.829,462500002.0
2006-11-14 03:50:00,150.827,150.848,150.819,150.829,507899997.0
2006-11-14 03:55:00,150.821,150.821,150.743,150.75,529200000.0
2006-11-14 04:00:00,150.763,150.79,150.748,150.77,313200000.0
2006-11-14 04:05:00,150.762,150.771,150.731,150.758,395299998.0
2006-11-14 04:10:00,150.755,150.772,150.744,150.77,271299997.0
2006-11-14 04:15:00,150.767,150.779,150.757,150.777,397400004.0
2006-11-14 04:20:00,150.781,150.781,150.751,150.76,551800004.0
2006-11-14 04:25:00,150.761,150.771,150.748,150.758,547900004.0
2006-11-14 04:30:00,150.768,150.768,150.733,150.758,396599996.0
2006-11-14 04:35:00,150.756,150.784,150.735,150.735,333399996.0
2006-11-14 04:40:00,150.745,150.775,150.735,150.775,289200001.0
2006-11-14 04:45:00,150.768,150.794,150.761,150.781,473900002.0
2006-11-14 04:50:00,150.776,150.792,150.776,150.787,258499996.0
2006-11-14 04:55:00,150.788,150.794,150.768,150.772,503300004.0
2006-11-14 05:00:00,150.769,150.773,150.745,150.75,434400000.0
2006-11-14 05:05:00,150.748,150.766,150.741,150.765,444299999.0
2006-11-14 05:10:00,150.762,150.779,150.752,150.764,337199997.0
2006-11-14 05:15:00,150.771,150.777,150.733,150.751,415799997.0
2006-11-14 05:20:00,150.772,150.799,150.759,150.786,477399997.0
2006-11-14 05:25:00,150.785,150.821,150.783,150.821,238900002.0
2006-11-14 05:30:00,150.814,150.817,150.794,150.802,352399998.0
2006-11-14 05:35:00,150.806,150.809,150.787,150.807,348300002.0
2006-11-14 05:40:00,150.81,150.833,150.802,150.823,390700001.0
2006-11-14 05:45:00,150.825,150.87,150.825,150.862,605000003.0
2006-11-14 05:50:00,150.861,150.862,150.837,150.848,489199999.0
2006-11-14 05:55:00,150.843,150.843,150.819,150.829,431599998.0
2006-11-14 06:00:00,150.822,150.83,150.808,150.824,396999997.0
2006-11-14 06:05:00,150.825,150.826,150.8,150.813,509199998.0
2006-11-14 06:10:00,150.812,150.837,150.794,150.836,529699996.0
2006-11-14 06:15:00,150.84,150.85,150.832,150.847,301700000.0
2006-11-14 06:20:00,150.846,150.852,150.833,150.846,344600001.0
2006-11-14 06:25:00,150.855,150.866,150.845,150.863,298300000.0
2006-11-14 06:30:00,150.867,150.872,150.849,150.853,375099998.0
2006-11-14 06:35:00,150.86,150.865,150.844,150.851,232800001.0
2006-11-14 06:40:00,150.853,150.874,150.85,150.866,539999992.0
2006-11-14 06:45:00,150.873,150.898,150.855,150.891,511499995.0
2006-11-14 06:50:00,150.883,150.883,150.806,150.835,615099997.0
2006-11-14 06:55:00,150.829,150.841,150.81,150.828,466699998.0
2006-11-14 07:00:00,150.829,150.857,150.823,150.853,507400002.0
2006-11-14 07:05:00,150.843,150.857,150.827,150.842,480400001.0
2006-11-14 07:10:00,150.823,150.844,150.821,150.833,440000000.0
2006-11-14 07:15:00,150.827,150.836,150.813,150.826,352599998.0
2006-11-14 07:20:00,150.822,150.85,150.821,150.827,397700000.0
2006-11-14 07:25:00,150.832,150.843,150.819,150.823,521000001.0
2006-11-14 07:30:00,150.824,150.839,150.818,150.836,360200001.0
2006-11-14 07:35:00,150.828,150.845,150.808,150.84,477500008.0
2006-11-14 07:40:00,150.837,150.874,150.836,150.868,537800001.0
2006-11-14 07:45:00,150.86,150.885,150.86,150.877,244100001.0
2006-11-14 07:50:00,150.878,150.878,150.851,150.851,307100003.0
2006-11-14 07:55:00,150.85,150.858,150.835,150.845,451600002.0
2006-11-14 08:00:00,150.842,150.847,150.827,150.83,555200004.0
2006-11-14 08:05:00,150.831,150.835,150.805,150.805,436499996.0
2006-11-14 08:10:00,150.806,150.806,150.763,150.764,462799998.0
2006-11-14 08:15:00,150.755,150.782,150.755,150.773,532299999.0
2006-11-14 08:20:00,150.774,150.8,150.765,150.8,388899999.0
2006-11-14 08:25:00,150.8,150.805,150.772,150.78,309700001.0
2006-11-14 08:30:00,150.778,150.807,150.768,150.797,370199998.0
2006-11-14 08:35:00,150.787,150.821,150.775,150.821,576399997.0
2006-11-14 08:40:00,150.815,150.835,150.806,150.832,494699998.0
2006-11-14 08:45:00,150.832,150.837,150.808,150.827,439600000.0
2006-11-14 08:50:00,150.828,150.828,150.76,150.79,519299995.0
2006-11-14 08:55:00,150.8,150.818,150.763,150.782,480499999.0
2006-11-14 09:00:00,150.778,150.778,150.659,150.693,465600001.0
2006-11-14 09:05:00,150.702,150.707,150.679,150.705,342000001.0
2006-11-14 09:10:00,150.691,150.72,150.662,150.662,521499999.0
2006-11-14 09:15:00,150.645,150.65,150.579,150.65,443899996.0
2006-11-14 09:20:00,150.642,150.659,150.614,150.635,511799997.0
2006-11-14 09:25:00,150.635,150.662,150.621,150.634,501700004.0
2006-11-14 09:30:00,150.635,150.677,150.631,150.648,574800004.0
2006-11-14 09:35:00,150.65,150.663,150.608,150.617,572099999.0
2006-11-14 09:40:00,150.63,150.687,150.604,150.675,382200000.0
2006-11-14 09:45:00,150.686,150.782,150.684,150.773,321699997.0
2006-11-14 09:50:00,150.773,150.774,150.73,150.748,484499996.0
2006-11-14 09:55:00,150.763,150.803,150.763,150.79,435599998.0
2006-11-14 10:00:00,150.783,150.824,150.768,150.807,312500000.0
2006-11-14 10:05:00,150.803,150.803,150.742,150.742,478300000.0
2006-11-14 10:10:00,150.754,150.85,150.745,150.84,557400001.0
2006-11-14 10:15:00,150.842,150.893,150.833,150.855,665199999.0
2006-11-14 10:20:00,150.845,150.856,150.817,150.832,674899997.0
2006-11-14 10:25:00,150.839,150.938,150.839,150.925,500799996.0
2006-11-14 10:30:00,150.923,150.924,150.879,150.882,440800000.0
2006-11-14 10:35:00,150.893,150.922,150.878,150.922,348699999.0
2006-11-14 10:40:00,150.917,150.993,150.906,150.982,427499998.0
2006-11-14 10:45:00,151.001,151.096,151.001,151.087,466900000.0
2006-11-14 10:50:00,151.085,151.085,151.042,151.046,427600001.0
2006-11-14 10:55:00,151.046,151.175,151.029,151.156,495699999.0
2006-11-14 11:00:00,151.158,151.175,151.15,151.172,302799998.0
2006-11-14 11:05:00,151.177,151.253,151.144,151.221,435200000.0
2006-11-14 11:10:00,151.216,151.287,151.216,151.23,428899994.0
2006-11-14 11:15:00,151.22,151.23,151.184,151.191,488500003.0
2006-11-14 11:20:00,151.189,151.212,151.174,151.176,550899995.0
2006-11-14 11:25:00,151.177,151.183,151.128,151.135,507499997.0
2006-11-14 11:30:00,151.131,151.164,151.116,151.15,590899998.0
2006-11-14 11:35:00,151.142,151.17,151.13,151.17,658499996.0
2006-11-14 11:40:00,151.178,151.238,151.178,151.22,640099994.0
2006-11-14 11:45:00,151.237,151.289,151.22,151.228,481999998.0
2006-11-14 11:50:00,151.213,151.241,151.208,151.23,520000003.0
2006-11-14 11:55:00,151.235,151.235,151.195,151.229,444399996.0
2006-11-14 12:00:00,151.214,151.214,151.129,151.142,534700003.0
2006-11-14 12:05:00,151.134,151.134,151.062,151.113,546799994.0
2006-11-14 12:10:00,151.126,151.174,151.115,151.145,579400002.0
2006-11-14 12:15:00,151.136,151.15,151.087,151.116,524400001.0
2006-11-14 12:20:00,151.107,151.113,151.09,151.102,272899998.0
2006-11-14 12:25:00,151.108,151.136,151.106,151.108,353999998.0
2006-11-14 12:30:00,151.109,151.144,151.107,151.11,507999998.0
2006-11-14 12:35:00,151.111,151.135,151.111,151.119,517899995.0
2006-11-14 12:40:00,151.122,151.177,151.102,151.166,475599997.0
2006-11-14 12:45:00,151.158,151.175,151.122,151.15,519399996.0
2006-11-14 12:50:00,151.136,151.159,151.121,151.13,426300003.0
2006-11-14 12:55:00,151.136,151.171,151.134,151.155,371399999.0
2006-11-14 13:00:00,151.145,151.158,151.119,151.141,523500005.0
2006-11-14 13:05:00,151.133,151.151,151.13,151.138,425000003.0
2006-11-14 13:10:00,151.13,151.162,151.123,151.15,364900000.0
2006-11-14 13:15:00,151.145,151.149,151.101,151.109,630400000.0
2006-11-14 13:20:00,151.095,151.095,151.018,151.043,339700000.0
2006-11-14 13:25:00,151.038,151.06,151.037,151.053,427799998.0
2006-11-14 13:30:00,151.054,151.057,151.005,151.033,517899999.0
2006-11-14 13:35:00,151.02,151.033,150.985,150.985,387199998.0
2006-11-14 13:40:00,150.991,150.996,150.967,150.978,479199999.0
2006-11-14 13:45:00,150.977,150.977,150.935,150.94,388800001.0
2006-11-14 13:50:00,150.929,150.947,150.929,150.938,269000002.0
2006-11-14 13:55:00,150.937,150.945,150.925,150.927,414899999.0
2006-11-14 14:00:00,150.934,150.934,150.912,150.928,573499993.0
2006-11-14 14:05:00,150.922,150.929,150.905,150.905,467500002.0
2006-11-14 14:10:00,150.91,150.925,150.909,150.92,471199996.0
2006-11-14 14:15:00,150.919,150.928,150.902,150.908,437799999.0
2006-11-14 14:20:00,150.909,150.917,150.893,150.915,368000003.0
2006-11-14 14:25:00,150.906,150.913,150.895,150.909,361099995.0
2006-11-14 14:30:00,150.905,150.921,150.9,150.91,420699997.0
2006-11-14 14:35:00,150.909,150.915,150.876,150.889,492899998.0
2006-11-14 14:40:00,150.891,150.895,150.875,150.895,435399999.0
2006-11-14 14:45:00,150.888,150.892,150.874,150.874,539899995.0
2006-11-14 14:50:00,150.881,150.887,150.855,150.866,557900005.0
2006-11-14 14:55:00,150.855,150.865,150.85,150.853,402099999.0
2006-11-14 15:00:00,150.861,150.869,150.844,150.858,308600001.0
2006-11-14 15:05:00,150.855,150.869,150.85,150.856,326999997.0
2006-11-14 15:10:00,150.856,150.872,150.85,150.86,623600001.0
2006-11-14 15:15:00,150.842,150.871,150.842,150.868,377900004.0
2006-11-14 15:20:00,150.865,150.914,150.859,150.901,464700002.0
2006-11-14 15:25:00,150.901,150.94,150.885,150.935,434100001.0
2006-11-14 15:30:00,150.942,150.95,150.843,150.938,467899998.0
2006-11-14 15:35:00,150.94,150.94,150.89,150.918,480800000.0
2006-11-14 15:40:00,150.918,150.93,150.907,150.907,444700005.0
2006-11-14 15:45:00,150.906,150.909,150.866,150.88,254600002.0
2006-11-14 15:50:00,150.892,150.913,150.891,150.9,317000002.0
2006-11-14 15:55:00,150.909,150.935,150.909,150.928,322600002.0
2006-11-14 16:00:00,150.929,150.951,150.925,150.941,352800002.0
2006-11-14 16:05:00,150.93,150.935,150.917,150.935,449100002.0
2006-11-14 16:10:00,150.935,150.949,150.921,150.933,319600000.0
2006-11-14 16:15:00,150.932,150.941,150.881,150.885,348599995.0
2006-11-14 16:20:00,150.891,150.891,150.77,150.77,385599997.0
2006-11-14 16:25:00,150.775,150.78,150.748,150.754,430199998.0
2006-11-14 16:30:00,150.75,150.75,150.684,150.702,361099996.0
2006-11-14 16:35:00,150.716,150.786,150.716,150.78,505899999.0
2006-11-14 16:40:00,150.765,150.765,150.693,150.7,470800002.0
2006-11-14 16:45:00,150.702,150.705,150.689,150.698,423599997.0
2006-11-14 16:50:00,150.703,150.703,150.682,150.69,472399997.0
2006-11-14 16:55:00,150.687,150.698,150.676,150.686,412799999.0
2006-11-14 17:00:00,150.692,150.713,150.668,150.705,443799995.0
2006-11-14 17:05:00,150.699,150.708,150.679,150.688,410199995.0
2006-11-14 17:10:00,150.683,150.683,150.64,150.66,535500000.0
2006-11-14 17:15:00,150.651,150.655,150.609,150.614,631399996.0
2006-11-14 17:20:00,150.612,150.62,150.582,150.582,457299997.0
2006-11-14 17:25:00,150.591,150.608,150.58,150.59,536399996.0
2006-11-14 17:30:00,150.587,150.596,150.572,150.579,326200000.0
2006-11-14 17:35:00,150.575,150.584,150.529,150.54,455900003.0
2006-11-14 17:40:00,150.537,150.636,150.537,150.635,393299995.0
2006-11-14 17:45:00,150.639,150.652,150.628,150.64,269199998.0
2006-11-14 17:50:00,150.642,150.695,150.637,150.694,455999998.0
2006-11-14 17:55:00,150.698,150.75,150.682,150.74,297999998.0
2006-11-14 18:00:00,150.757,150.784,150.751,150.77,7224899982.0
2006-11-14 18:05:00,150.77,150.801,150.767,150.79,7265499991.0
2006-11-14 18:10:00,150.798,150.825,150.791,150.823,5973900008.0
2006-11-14 18:15:00,150.823,150.831,150.804,150.818,4957100007.0
2006-11-14 18:20:00,150.816,150.834,150.808,150.818,6209699982.0
2006-11-14 18:25:00,150.822,150.826,150.807,150.825,4233699994.0
2006-11-14 18:30:00,150.82,150.835,150.81,150.82,5582199994.0
2006-11-14 18:35:00,150.823,150.825,150.804,150.818,3174700001.0
2006-11-14 18:40:00,150.815,150.842,150.813,150.835,2800400007.0
2006-11-14 18:45:00,150.832,150.841,150.811,150.835,2801099986.0
2006-11-14 18:50:00,150.839,150.854,150.82,150.838,3999200005.0
2006-11-14 18:55:00,150.835,150.849,150.807,150.818,3195900008.0
2006-11-14 19:00:00,150.815,150.823,150.795,150.808,2382600005.0
2006-11-14 19:05:00,150.811,150.811,150.763,150.778,3640799997.0
2006-11-14 19:10:00,150.794,150.826,150.776,150.813,1301200002.0
2006-11-14 19:15:00,150.805,150.842,150.781,150.816,2471799997.0
2006-11-14 19:20:00,150.828,150.837,150.814,150.837,3019799985.0
2006-11-14 19:25:00,150.837,150.849,150.825,150.837,3176499994.0
2006-11-14 19:30:00,150.84,150.845,150.815,150.82,3722500002.0
2006-11-14 19:35:00,150.814,150.827,150.807,150.815,2460900001.0
2006-11-14 19:40:00,150.817,150.828,150.803,150.813,2410099988.0
2006-11-14 19:45:00,150.812,150.825,150.799,150.81,1893900009.0
2006-11-14 19:50:00,150.81,150.821,150.796,150.808,1865999994.0
2006-11-14 19:55:00,150.805,150.839,150.787,150.828,2777399991.0
2006-11-14 20:00:00,150.833,150.833,150.809,150.819,1594700003.0
2006-11-14 20:05:00,150.817,150.833,150.803,150.822,2524599995.0
2006-11-14 20:10:00,150.82,150.825,150.802,150.816,2960599999.0
2006-11-14 20:15:00,150.822,150.825,150.799,150.805,2158500001.0
2006-11-14 20:20:00,150.806,150.833,150.798,150.812,1857899995.0
2006-11-14 20:25:00,150.813,150.825,150.802,150.814,3549499983.0
2006-11-14 20:30:00,150.817,150.83,150.791,150.808,5556899999.0
2006-11-14 20:35:00,150.812,150.814,150.787,150.8,3016599992.0
2006-11-14 20:40:00,150.795,150.816,150.792,150.798,3079099994.0
2006-11-14 20:45:00,150.809,150.815,150.8,150.815,2972999997.0
2006-11-14 20:50:00,150.809,150.814,150.782,150.812,3180199999.0
2006-11-14 20:55:00,150.81,150.823,150.793,150.81,4875300003.0
2006-11-14 21:00:00,150.811,150.829,150.792,150.815,3775099993.0
2006-11-14 21:05:00,150.818,150.818,150.76,150.76,2196499981.0
2006-11-14 21:10:00,150.757,150.761,150.717,150.75,2279000004.0
2006-11-14 21:15:00,150.752,150.771,150.733,150.748,2688100001.0
2006-11-14 21:20:00,150.753,150.764,150.712,150.732,3788999992.0
2006-11-14 21:25:00,150.736,150.747,150.713,150.723,1478500004.0
2006-11-14 21:30:00,150.722,150.745,150.71,150.726,1313899999.0
2006-11-14 21:35:00,150.731,150.747,150.7,150.706,982600003.0
2006-11-14 21:40:00,150.701,150.705,150.678,150.68,1641000002.0
2006-11-14 21:45:00,150.68,150.701,150.645,150.668,1362499992.0
2006-11-14 21:50:00,150.675,150.681,150.655,150.666,531199999.0
2006-11-14 21:55:00,150.662,150.711,150.66,150.701,573999997.0
2006-11-14 22:00:00,150.699,150.705,150.678,150.7,1508399989.0
2006-11-14 22:05:00,150.7,150.707,150.684,150.701,606299996.0
2006-11-14 22:10:00,150.699,150.709,150.687,150.696,610499997.0
2006-11-14 22:15:00,150.7,150.705,150.682,150.682,559999997.0
2006-11-14 22:20:00,150.684,150.695,150.673,150.681,745400006.0
2006-11-14 22:25:00,150.677,150.69,150.67,150.683,1293799997.0
2006-11-14 22:30:00,150.685,150.691,150.671,150.68,914100004.0
2006-11-14 22:35:00,150.684,150.694,150.671,150.677,1123999997.0
2006-11-14 22:40:00,150.678,150.7,150.674,150.683,1250399994.0
2006-11-14 22:45:00,150.681,150.707,150.673,150.698,936400002.0
2006-11-14 22:50:00,150.692,150.692,150.668,150.68,850000000.0
2006-11-14 22:55:00,150.675,150.689,150.631,150.638,829500000.0
2006-11-14 23:00:00,150.652,150.675,150.61,150.655,372700000.0
2006-11-14 23:05:00,150.641,150.661,150.639,150.645,371200002.0
2006-11-14 23:10:00,150.633,150.656,150.605,150.632,395399999.0
2006-11-14 23:15:00,150.637,150.637,150.604,150.618,352299999.0
2006-11-14 23:20:00,150.63,150.634,150.601,150.617,353499999.0
2006-11-14 23:25:00,150.615,150.62,150.598,150.62,566400000.0
2006-11-14 23:30:00,150.623,150.63,150.603,150.625,500100002.0
2006-11-14 23:35:00,150.627,150.634,150.614,150.625,423299999.0
2006-11-14 23:40:00,150.618,150.635,150.607,150.625,370299998.0
2006-11-14 23:45:00,150.62,150.629,150.613,150.615,404399998.0
2006-11-14 23:50:00,150.622,150.651,150.613,150.64,483899999.0
2006-11-14 23:55:00,150.64,150.656,150.629,150.652,410500003.0
2006-11-15 00:00:00,150.637,150.643,150.618,150.638,445000000.0
2006-11-15 00:05:00,150.627,150.649,150.62,150.638,471499999.0
2006-11-15 00:10:00,150.639,150.639,150.612,150.627,322000001.0
2006-11-15 00:15:00,150.632,150.633,150.608,150.62,350900000.0
2006-11-15 00:20:00,150.617,150.623,150.601,150.605,398899999.0
2006-11-15 00:25:00,150.616,150.625,150.605,150.612,439200001.0
2006-11-15 00:30:00,150.615,150.631,150.607,150.615,394100000.0
2006-11-15 00:35:00,150.617,150.645,150.61,150.622,418099997.0
2006-11-15 00:40:00,150.612,150.641,150.603,150.634,505700006.0
2006-11-15 00:45:00,150.636,150.659,150.623,150.653,469699999.0
2006-11-15 00:50:00,150.655,150.694,150.626,150.638,549300002.0
2006-11-15 00:55:00,150.635,150.648,150.633,150.636,445499998.0
2006-11-15 01:00:00,150.637,150.658,150.618,150.646,441800002.0
2006-11-15 01:05:00,150.642,150.664,150.637,150.65,414400000.0
2006-11-15 01:10:00,150.647,150.647,150.632,150.632,528599999.0
2006-11-15 01:15:00,150.642,150.65,150.609,150.62,691499998.0
2006-11-15 01:20:00,150.625,150.645,150.619,150.639,515800000.0
2006-11-15 01:25:00,150.638,150.668,150.63,150.655,517900000.0
2006-11-15 01:30:00,150.655,150.67,150.638,150.659,523900004.0
2006-11-15 01:35:00,150.665,150.696,150.654,150.69,374600001.0
2006-11-15 01:40:00,150.691,150.693,150.658,150.676,519200000.0
2006-11-15 01:45:00,150.69,150.695,150.674,150.683,393299996.0
2006-11-15 01:50:00,150.686,150.732,150.686,150.708,439500000.0
2006-11-15 01:55:00,150.723,150.732,150.694,150.708,443500003.0
2006-11-15 02:00:00,150.703,150.709,150.68,150.697,500699995.0
2006-11-15 02:05:00,150.694,150.736,150.686,150.726,391999998.0
2006-11-15 02:10:00,150.731,150.731,150.709,150.725,413100002.0
2006-11-15 02:15:00,150.729,150.755,150.727,150.754,351099998.0
2006-11-15 02:20:00,150.761,150.77,150.742,150.77,460800006.0
2006-11-15 02:25:00,150.761,150.775,150.744,150.759,356100001.0
2006-11-15 02:30:00,150.756,150.761,150.732,150.739,400199996.0
2006-11-15 02:35:00,150.74,150.76,150.735,150.738,628200002.0
2006-11-15 02:40:00,150.738,150.765,150.734,150.734,447599998.0
2006-11-15 02:45:00,150.739,150.754,150.675,150.675,421400002.0
2006-11-15 02:50:00,150.657,150.693,150.65,150.693,527199997.0
2006-11-15 02:55:00,150.681,150.708,150.667,150.679,474299996.0
2006-11-15 03:00:00,150.683,150.683,150.634,150.636,327399997.0
2006-11-15 03:05:00,150.638,150.688,150.629,150.688,419600003.0
2006-11-15 03:10:00,150.686,150.732,150.677,150.732,364400000.0
2006-11-15 03:15:00,150.738,150.761,150.718,150.758,334299999.0
2006-11-15 03:20:00,150.761,150.774,150.754,150.761,496300000.0
2006-11-15 03:25:00,150.757,150.763,150.743,150.745,510800001.0
2006-11-15 03:30:00,150.739,150.76,150.739,150.755,408300002.0
2006-11-15 03:35:00,150.753,150.778,150.745,150.77,474899999.0
2006-11-15 03:40:00,150.773,150.781,150.749,150.755,461200000.0
2006-11-15 03:45:00,150.761,150.782,150.757,150.782,254000000.0
2006-11-15 03:50:00,150.79,150.796,150.767,150.778,428499995.0
2006-11-15 03:55:00,150.774,150.787,150.766,150.772,302299999.0
2006-11-15 04:00:00,150.768,150.771,150.748,150.76,321100000.0
2006-11-15 04:05:00,150.758,150.768,150.745,150.76,593800002.0
2006-11-15 04:10:00,150.763,150.769,150.752,150.766,509499994.0
2006-11-15 04:15:00,150.758,150.773,150.739,150.75,485200004.0
2006-11-15 04:20:00,150.751,150.761,150.727,150.749,426800001.0
2006-11-15 04:25:00,150.742,150.761,150.74,150.744,516500002.0
2006-11-15 04:30:00,150.753,150.773,150.746,150.769,393600000.0
2006-11-15 04:35:00,150.759,150.769,150.745,150.745,454199996.0
2006-11-15 04:40:00,150.757,150.763,150.738,150.76,280099997.0
2006-11-15 04:45:00,150.758,150.785,150.743,150.785,492699998.0
2006-11-15 04:50:00,150.78,150.792,150.761,150.772,473900000.0
2006-11-15 04:55:00,150.771,150.783,150.754,150.772,377199999.0
2006-11-15 05:00:00,150.774,150.784,150.758,150.769,441599998.0
2006-11-15 05:05:00,150.765,150.778,150.757,150.775,460599998.0
2006-11-15 05:10:00,150.77,150.775,150.751,150.77,249900001.0
2006-11-15 05:15:00,150.773,150.777,150.758,150.773,301599998.0
2006-11-15 05:20:00,150.785,150.787,150.766,150.782,356900003.0
2006-11-15 05:25:00,150.778,150.828,150.772,150.82,274699997.0
2006-11-15 05:30:00,150.823,150.851,150.818,150.818,267599999.0
2006-11-15 05:35:00,150.812,150.82,150.777,150.792,365899999.0
2006-11-15 05:40:00,150.796,150.814,150.792,150.806,499999999.0
2006-11-15 05:45:00,150.81,150.815,150.775,150.807,384299996.0
2006-11-15 05:50:00,150.805,150.823,150.798,150.814,352300002.0
2006-11-15 05:55:00,150.813,150.836,150.809,150.811,366800002.0
2006-11-15 06:00:00,150.799,150.828,150.796,150.815,551800003.0
2006-11-15 06:05:00,150.823,150.83,150.81,150.829,427300001.0
2006-11-15 06:10:00,150.832,150.845,150.816,150.838,469099999.0
2006-11-15 06:15:00,150.841,150.86,150.819,150.838,494600004.0
2006-11-15 06:20:00,150.845,150.87,150.828,150.854,448200003.0
2006-11-15 06:25:00,150.857,150.897,150.85,150.874,379000001.0
2006-11-15 06:30:00,150.867,150.881,150.823,150.878,421200001.0
2006-11-15 06:35:00,150.883,150.891,150.862,150.879,330399998.0
2006-11-15 06:40:00,150.861,150.871,150.85,150.855,567799998.0
2006-11-15 06:45:00,150.854,150.873,150.842,150.873,337799998.0
2006-11-15 06:50:00,150.87,150.898,150.839,150.84,493000001.0
2006-11-15 06:55:00,150.838,150.858,150.838,150.858,576699998.0
2006-11-15 07:00:00,150.864,150.869,150.85,150.857,452100000.0
2006-11-15 07:05:00,150.852,150.9,150.849,150.891,519099999.0
2006-11-15 07:10:00,150.892,150.892,150.864,150.864,510799993.0
2006-11-15 07:15:00,150.869,150.889,150.863,150.874,453700001.0
2006-11-15 07:20:00,150.871,150.902,150.871,150.902,386900000.0
2006-11-15 07:25:00,150.898,150.898,150.851,150.858,454800002.0
2006-11-15 07:30:00,150.859,150.881,150.851,150.858,246699999.0
2006-11-15 07:35:00,150.846,150.864,150.826,150.858,292199998.0
2006-11-15 07:40:00,150.855,150.862,150.835,150.85,513600001.0
2006-11-15 07:45:00,150.845,150.86,150.83,150.842,324699996.0
2006-11-15 07:50:00,150.845,150.845,150.829,150.833,351900004.0
2006-11-15 07:55:00,150.84,150.855,150.832,150.848,396499999.0
2006-11-15 08:00:00,150.835,150.848,150.819,150.828,371199999.0
2006-11-15 08:05:00,150.834,150.847,150.825,150.837,435399999.0
2006-11-15 08:10:00,150.842,150.852,150.818,150.838,430400002.0
2006-11-15 08:15:00,150.838,150.9,150.822,150.894,413000001.0
2006-11-15 08:20:00,150.892,150.906,150.876,150.89,590400000.0
2006-11-15 08:25:00,150.891,150.957,150.887,150.957,413899994.0
2006-11-15 08:30:00,150.956,150.972,150.913,150.932,594200004.0
2006-11-15 08:35:00,150.913,150.962,150.886,150.957,510100001.0
2006-11-15 08:40:00,150.945,150.965,150.931,150.952,500100004.0
2006-11-15 08:45:00,150.96,150.966,150.933,150.953,487500004.0
2006-11-15 08:50:00,150.951,150.961,150.936,150.944,300599997.0
2006-11-15 08:55:00,150.945,150.945,150.924,150.942,559100002.0
2006-11-15 09:00:00,150.941,150.971,150.932,150.946,319499998.0
2006-11-15 09:05:00,150.95,150.969,150.891,150.91,504499997.0
2006-11-15 09:10:00,150.902,150.936,150.902,150.917,504500003.0
2006-11-15 09:15:00,150.915,150.928,150.87,150.888,442199998.0
2006-11-15 09:20:00,150.89,150.913,150.882,150.902,342799997.0
2006-11-15 09:25:00,150.91,150.964,150.91,150.958,303699999.0
2006-11-15 09:30:00,150.959,150.975,150.949,150.96,593200005.0
2006-11-15 09:35:00,150.955,150.99,150.955,150.974,635600002.0
2006-11-15 09:40:00,150.979,151.054,150.979,151.015,401199999.0
2006-11-15 09:45:00,151.015,151.018,150.999,151.015,402799997.0
2006-11-15 09:50:00,151.017,151.107,151.017,151.094,355599999.0
2006-11-15 09:55:00,151.094,151.094,150.973,150.973,337700002.0
2006-11-15 10:00:00,150.957,151.019,150.939,151.016,339100002.0
2006-11-15 10:05:00,151.018,151.051,151.016,151.049,340199998.0
2006-11-15 10:10:00,151.051,151.109,151.042,151.057,564499999.0
2006-11-15 10:15:00,151.045,151.048,151.019,151.042,445999997.0
2006-11-15 10:20:00,151.037,151.037,150.985,151.0,601499998.0
2006-11-15 10:25:00,151.004,151.028,150.989,151.008,464699999.0
2006-11-15 10:30:00,151.005,151.076,150.994,151.076,367900000.0
2006-11-15 10:35:00,151.083,151.09,151.01,151.025,360000001.0
2006-11-15 10:40:00,151.031,151.058,151.016,151.058,498699995.0
2006-11-15 10:45:00,151.07,151.158,151.07,151.138,359100003.0
2006-11-15 10:50:00,151.137,151.185,151.107,151.168,447800001.0
2006-11-15 10:55:00,151.164,151.165,151.107,151.107,429299997.0
2006-11-15 11:00:00,151.118,151.163,151.117,151.14,448100006.0
2006-11-15 11:05:00,151.153,151.153,151.108,151.128,392300004.0
2006-11-15 11:10:00,151.124,151.136,151.115,151.136,383300001.0
2006-11-15 11:15:00,151.125,151.137,151.095,151.135,363299996.0
2006-11-15 11:20:00,151.13,151.152,151.126,151.137,650799999.0
2006-11-15 11:25:00,151.137,151.152,151.132,151.145,446399998.0
2006-11-15 11:30:00,151.148,151.157,151.121,151.121,546900002.0
2006-11-15 11:35:00,151.117,151.124,151.06,151.085,594599996.0
2006-11-15 11:40:00,151.079,151.085,151.04,151.058,467599998.0
2006-11-15 11:45:00,151.058,151.095,151.05,151.095,628700003.0
2006-11-15 11:50:00,151.085,151.11,151.078,151.11,476299995.0
2006-11-15 11:55:00,151.116,151.122,151.099,151.11,709800004.0
2006-11-15 12:00:00,151.107,151.11,151.092,151.106,486199992.0
2006-11-15 12:05:00,151.097,151.118,151.081,151.103,549500005.0
2006-11-15 12:10:00,151.104,151.12,151.091,151.12,466300001.0
2006-11-15 12:15:00,151.123,151.145,151.111,151.143,485799997.0
2006-11-15 12:20:00,151.155,151.164,151.141,151.144,608899994.0
2006-11-15 12:25:00,151.142,151.142,151.089,151.089,448200007.0
2006-11-15 12:30:00,151.086,151.112,151.067,151.099,549700007.0
2006-11-15 12:35:00,151.102,151.127,151.048,151.063,429799999.0
2006-11-15 12:40:00,151.061,151.08,151.019,151.075,465500003.0
2006-11-15 12:45:00,151.081,151.081,151.037,151.044,509799995.0
2006-11-15 12:50:00,151.051,151.084,151.033,151.084,480400001.0
2006-11-15 12:55:00,151.087,151.108,151.049,151.051,566600002.0
2006-11-15 13:00:00,151.053,151.069,151.027,151.038,400099997.0
2006-11-15 13:05:00,151.022,151.037,150.991,151.028,363499998.0
2006-11-15 13:10:00,151.027,151.033,150.976,150.98,382900000.0
2006-11-15 13:15:00,150.974,151.007,150.961,151.0,483599997.0
2006-11-15 13:20:00,151.007,151.016,150.971,150.987,413000000.0
2006-11-15 13:25:00,150.982,150.99,150.959,150.966,534100000.0
2006-11-15 13:30:00,150.976,151.027,150.976,151.015,355900001.0
2006-11-15 13:35:00,151.004,151.015,150.979,150.987,532399996.0
2006-11-15 13:40:00,150.992,151.041,150.981,151.029,540400001.0
2006-11-15 13:45:00,151.026,151.04,151.003,151.027,374100003.0
2006-11-15 13:50:00,151.02,151.035,150.998,151.012,433600004.0
2006-11-15 13:55:00,151.016,151.042,151.011,151.013,446199993.0
2006-11-15 14:00:00,151.022,151.052,151.02,151.028,550099998.0
2006-11-15 14:05:00,151.023,151.023,150.988,151.018,478600004.0
2006-11-15 14:10:00,151.027,151.049,151.012,151.042,391700005.0
2006-11-15 14:15:00,151.037,151.055,151.029,151.048,419499997.0
2006-11-15 14:20:00,151.05,151.061,151.033,151.047,484600002.0
2006-11-15 14:25:00,151.035,151.05,151.019,151.033,357000001.0
2006-11-15 14:30:00,151.03,151.067,151.016,151.035,377599999.0
2006-11-15 14:35:00,151.023,151.032,150.997,151.003,410599997.0
2006-11-15 14:40:00,150.997,151.035,150.986,151.015,577699994.0
2006-11-15 14:45:00,151.005,151.006,150.982,150.992,374900001.0
2006-11-15 14:50:00,150.997,151.011,150.985,150.997,403199997.0
2006-11-15 14:55:00,150.995,151.02,150.977,151.009,476800001.0
2006-11-15 15:00:00,151.02,151.065,151.013,151.028,332000000.0
2006-11-15 15:05:00,151.025,151.029,150.991,150.996,453300005.0
2006-11-15 15:10:00,150.995,151.024,150.995,151.002,657199999.0
2006-11-15 15:15:00,150.984,151.002,150.949,151.002,282199999.0
2006-11-15 15:20:00,150.995,151.017,150.994,151.009,521899997.0
2006-11-15 15:25:00,151.012,151.038,151.0,151.033,423800000.0
2006-11-15 15:30:00,151.023,151.044,150.981,150.985,616299998.0
2006-11-15 15:35:00,150.99,150.997,150.943,150.952,579399994.0
2006-11-15 15:40:00,150.952,151.032,150.95,151.024,332999998.0
2006-11-15 15:45:00,151.027,151.049,151.026,151.039,481700000.0
2006-11-15 15:50:00,151.04,151.089,151.03,151.085,281600001.0
2006-11-15 15:55:00,151.076,151.109,151.075,151.092,263899997.0
2006-11-15 16:00:00,151.086,151.097,151.07,151.082,509799996.0
2006-11-15 16:05:00,151.082,151.108,151.082,151.098,365399997.0
2006-11-15 16:10:00,151.098,151.118,151.083,151.108,394000005.0
2006-11-15 16:15:00,151.102,151.152,151.097,151.145,311200001.0
2006-11-15 16:20:00,151.155,151.168,151.142,151.153,488999999.0
2006-11-15 16:25:00,151.163,151.171,151.139,151.157,374600001.0
2006-11-15 16:30:00,151.164,151.17,151.127,151.135,280800000.0
2006-11-15 16:35:00,151.142,151.15,151.118,151.135,388400003.0
2006-11-15 16:40:00,151.13,151.135,151.114,151.121,612100002.0
2006-11-15 16:45:00,151.125,151.143,151.118,151.135,505499997.0
2006-11-15 16:50:00,151.142,151.142,151.102,151.109,419599999.0
2006-11-15 16:55:00,151.113,151.127,151.11,151.118,387099997.0
2006-11-15 17:00:00,151.121,151.142,151.113,151.142,565100000.0
2006-11-15 17:05:00,151.141,151.18,151.134,151.177,427299999.0
2006-11-15 17:10:00,151.18,151.207,151.167,151.183,459999998.0
2006-11-15 17:15:00,151.179,151.188,151.159,151.165,451599995.0
2006-11-15 17:20:00,151.168,151.184,151.165,151.17,303399999.0
2006-11-15 17:25:00,151.172,151.187,151.163,151.177,370700002.0
2006-11-15 17:30:00,151.181,151.205,151.168,151.2,483199998.0
2006-11-15 17:35:00,151.202,151.205,151.186,151.2,310500002.0
2006-11-15 17:40:00,151.195,151.212,151.19,151.212,508399999.0
2006-11-15 17:45:00,151.21,151.215,151.196,151.21,285400000.0
2006-11-15 17:50:00,151.212,151.222,151.203,151.222,503999994.0
2006-11-15 17:55:00,151.216,151.237,151.204,151.226,404399999.0
2006-11-15 18:00:00,151.225,151.24,151.21,151.221,6873199963.0
2006-11-15 18:05:00,151.22,151.234,151.212,151.22,7718599998.0
2006-11-15 18:10:00,151.235,151.238,151.22,151.232,4954699998.0
2006-11-15 18:15:00,151.235,151.238,151.225,151.225,5628299999.0
2006-11-15 18:20:00,151.228,151.241,151.219,151.227,6037799979.0
2006-11-15 18:25:00,151.232,151.238,151.218,151.232,4384899987.0
2006-11-15 18:30:00,151.235,151.236,151.21,151.225,5546799985.0
2006-11-15 18:35:00,151.229,151.236,151.207,151.21,3373399992.0
2006-11-15 18:40:00,151.204,151.223,151.189,151.195,2592600000.0
2006-11-15 18:45:00,151.192,151.228,151.185,151.22,2220400004.0
2006-11-15 18:50:00,151.22,151.228,151.205,151.215,4012400004.0
2006-11-15 18:55:00,151.215,151.223,151.195,151.21,3492399997.0
2006-11-15 19:00:00,151.205,151.216,151.187,151.193,2259499991.0
2006-11-15 19:05:00,151.193,151.197,151.174,151.188,4342500002.0
2006-11-15 19:10:00,151.195,151.198,151.185,151.19,1455200010.0
2006-11-15 19:15:00,151.185,151.195,151.169,151.178,2712399999.0
2006-11-15 19:20:00,151.185,151.194,151.173,151.188,2581999991.0
2006-11-15 19:25:00,151.189,151.197,151.18,151.187,3149099985.0
2006-11-15 19:30:00,151.19,151.196,151.172,151.18,3920600016.0
2006-11-15 19:35:00,151.178,151.197,151.169,151.184,2494100002.0
2006-11-15 19:40:00,151.19,151.216,151.178,151.21,2541200003.0
2006-11-15 19:45:00,151.208,151.21,151.159,151.187,1941699999.0
2006-11-15 19:50:00,151.197,151.198,151.182,151.195,2068200002.0
2006-11-15 19:55:00,151.192,151.192,151.154,151.168,2468699998.0
2006-11-15 20:00:00,151.178,151.178,151.123,151.13,1698399995.0
2006-11-15 20:05:00,151.131,151.146,151.102,151.115,2886199998.0
2006-11-15 20:10:00,151.11,151.126,151.105,151.11,2877600003.0
2006-11-15 20:15:00,151.115,151.118,151.1,151.1,2103899990.0
2006-11-15 20:20:00,151.102,151.115,151.1,151.11,2126400006.0
2006-11-15 20:25:00,151.11,151.118,151.095,151.11,3766899996.0
2006-11-15 20:30:00,151.11,151.122,151.1,151.112,4651799989.0
2006-11-15 20:35:00,151.111,151.125,151.102,151.12,2802399985.0
2006-11-15 20:40:00,151.115,151.135,151.113,151.13,2828299996.0
2006-11-15 20:45:00,151.13,151.147,151.122,151.142,3218099999.0
2006-11-15 20:50:00,151.135,151.152,151.123,151.145,2516899999.0
2006-11-15 20:55:00,151.144,151.158,151.129,151.14,4850999984.0
2006-11-15 21:00:00,151.144,151.168,151.13,151.138,4013899986.0
2006-11-15 21:05:00,151.14,151.205,151.119,151.205,2205699999.0
2006-11-15 21:10:00,151.221,151.226,151.193,151.225,2482900004.0
2006-11-15 21:15:00,151.23,151.377,151.22,151.365,3160400000.0
2006-11-15 21:20:00,151.363,151.397,151.363,151.388,3894799985.0
2006-11-15 21:25:00,151.387,151.395,151.342,151.346,1584499992.0
2006-11-15 21:30:00,151.334,151.418,151.334,151.405,1599999986.0
2006-11-15 21:35:00,151.405,151.405,151.369,151.373,1101500000.0
2006-11-15 21:40:00,151.367,151.386,151.351,151.377,1822600000.0
2006-11-15 21:45:00,151.378,151.386,151.372,151.38,1377600003.0
2006-11-15 21:50:00,151.383,151.388,151.369,151.378,610699997.0
2006-11-15 21:55:00,151.382,151.383,151.364,151.37,376599999.0
2006-11-15 22:00:00,151.364,151.385,151.363,151.372,1370099991.0
2006-11-15 22:05:00,151.365,151.385,151.356,151.371,670399997.0
2006-11-15 22:10:00,151.371,151.387,151.369,151.376,673599998.0
2006-11-15 22:15:00,151.379,151.385,151.374,151.38,695899992.0
2006-11-15 22:20:00,151.38,151.388,151.37,151.378,730500000.0
2006-11-15 22:25:00,151.378,151.385,151.364,151.38,1181900000.0
2006-11-15 22:30:00,151.38,151.38,151.365,151.371,790899999.0
2006-11-15 22:35:00,151.372,151.385,151.345,151.355,1189499992.0
2006-11-15 22:40:00,151.355,151.367,151.34,151.351,1139599991.0
2006-11-15 22:45:00,151.352,151.357,151.336,151.346,937300008.0
2006-11-15 22:50:00,151.345,151.354,151.335,151.352,768599998.0
2006-11-15 22:55:00,151.348,151.36,151.335,151.345,669899998.0
2006-11-15 23:00:00,151.362,151.363,151.343,151.346,374000004.0
2006-11-15 23:05:00,151.346,151.365,151.342,151.35,397000000.0
2006-11-15 23:10:00,151.345,151.357,151.334,151.342,379499996.0
2006-11-15 23:15:00,151.315,151.325,151.293,151.308,378100000.0
2006-11-15 23:20:00,151.32,151.334,151.309,151.332,458899999.0
2006-11-15 23:25:00,151.334,151.338,151.31,151.317,308399997.0
2006-11-15 23:30:00,151.335,151.358,151.321,151.329,351099997.0
2006-11-15 23:35:00,151.333,151.369,151.324,151.362,436900002.0
2006-11-15 23:40:00,151.362,151.378,151.355,151.374,611200001.0
2006-11-15 23:45:00,151.372,151.383,151.36,151.36,440500000.0
2006-11-15 23:50:00,151.371,151.388,151.368,151.38,393200003.0
2006-11-15 23:55:00,151.388,151.394,151.362,151.375,374600001.0
2006-11-16 00:00:00,151.368,151.368,151.325,151.348,393100001.0
2006-11-16 00:05:00,151.355,151.373,151.317,151.368,228000000.0
2006-11-16 00:10:00,151.365,151.366,151.325,151.347,196000000.0
2006-11-16 00:15:00,151.34,151.347,151.313,151.333,568199993.0
2006-11-16 00:20:00,151.328,151.328,151.3,151.3,388700000.0
2006-11-16 00:25:00,151.303,151.305,151.263,151.277,303599997.0
2006-11-16 00:30:00,151.28,151.292,151.27,151.275,285200002.0
2006-11-16 00:35:00,151.275,151.295,151.263,151.295,518699995.0
2006-11-16 00:40:00,151.289,151.296,151.269,151.281,446200002.0
2006-11-16 00:45:00,151.285,151.294,151.278,151.29,343899998.0
2006-11-16 00:50:00,151.295,151.295,151.259,151.272,328600002.0
2006-11-16 00:55:00,151.263,151.27,151.249,151.265,452399996.0
2006-11-16 01:00:00,151.265,151.273,151.253,151.268,513499996.0
2006-11-16 01:05:00,151.268,151.277,151.254,151.263,278100000.0
2006-11-16 01:10:00,151.262,151.262,151.24,151.254,561800003.0
2006-11-16 01:15:00,151.259,151.271,151.241,151.256,522899997.0
2006-11-16 01:20:00,151.263,151.275,151.253,151.26,522000001.0
2006-11-16 01:25:00,151.272,151.287,151.259,151.28,526699995.0
2006-11-16 01:30:00,151.282,151.286,151.267,151.275,604999997.0
2006-11-16 01:35:00,151.274,151.274,151.215,151.226,521200001.0
2006-11-16 01:40:00,151.229,151.229,151.201,151.21,480599998.0
2006-11-16 01:45:00,151.208,151.212,151.155,151.198,366400000.0
2006-11-16 01:50:00,151.192,151.211,151.17,151.17,386499999.0
2006-11-16 01:55:00,151.188,151.189,151.172,151.189,419900000.0
2006-11-16 02:00:00,151.177,151.202,151.177,151.202,456099996.0
2006-11-16 02:05:00,151.198,151.21,151.183,151.197,579600005.0
2006-11-16 02:10:00,151.195,151.226,151.186,151.199,338100003.0
2006-11-16 02:15:00,151.201,151.213,151.195,151.2,506799998.0
2006-11-16 02:20:00,151.207,151.22,151.188,151.22,474499998.0
2006-11-16 02:25:00,151.215,151.255,151.215,151.243,396900008.0
2006-11-16 02:30:00,151.236,151.263,151.227,151.263,495999997.0
2006-11-16 02:35:00,151.263,151.28,151.249,151.275,430699999.0
2006-11-16 02:40:00,151.266,151.269,151.206,151.225,465700002.0
2006-11-16 02:45:00,151.223,151.25,151.207,151.25,438300003.0
2006-11-16 02:50:00,151.241,151.291,151.238,151.282,455000003.0
2006-11-16 02:55:00,151.285,151.304,151.271,151.293,498100003.0
2006-11-16 03:00:00,151.316,151.395,151.314,151.395,465499996.0
2006-11-16 03:05:00,151.402,151.406,151.318,151.318,727700001.0
2006-11-16 03:10:00,151.337,151.362,151.323,151.362,294999997.0
2006-11-16 03:15:00,151.371,151.373,151.344,151.346,454199996.0
2006-11-16 03:20:00,151.345,151.347,151.17,151.175,487199996.0
2006-11-16 03:25:00,151.178,151.24,151.127,151.153,481900001.0
2006-11-16 03:30:00,151.147,151.18,151.084,151.102,585500001.0
2006-11-16 03:35:00,151.096,151.164,151.086,151.143,339400001.0
2006-11-16 03:40:00,151.145,151.179,151.14,151.144,280200000.0
2006-11-16 03:45:00,151.148,151.165,151.139,151.162,437500003.0
2006-11-16 03:50:00,151.156,151.183,151.151,151.168,409699994.0
2006-11-16 03:55:00,151.165,151.197,151.154,151.162,437499998.0
2006-11-16 04:00:00,151.16,151.168,151.13,151.141,350499995.0
2006-11-16 04:05:00,151.141,151.15,151.102,151.108,379200002.0
2006-11-16 04:10:00,151.112,151.136,151.099,151.136,340000004.0
2006-11-16 04:15:00,151.126,151.145,151.118,151.132,617399995.0
2006-11-16 04:20:00,151.128,151.149,151.116,151.136,487099994.0
2006-11-16 04:25:00,151.135,151.136,151.083,151.123,375199997.0
2006-11-16 04:30:00,151.131,151.144,151.113,151.139,339600004.0
2006-11-16 04:35:00,151.132,151.132,151.11,151.115,291900002.0
2006-11-16 04:40:00,151.12,151.12,151.101,151.12,399600001.0
2006-11-16 04:45:00,151.108,151.117,151.096,151.112,419599996.0
2006-11-16 04:50:00,151.113,151.126,151.112,151.122,578600001.0
2006-11-16 04:55:00,151.123,151.161,151.123,151.157,549500001.0
2006-11-16 05:00:00,151.158,151.162,151.145,151.158,468600002.0
2006-11-16 05:05:00,151.156,151.185,151.148,151.177,352399999.0
2006-11-16 05:10:00,151.167,151.175,151.152,151.17,405299999.0
2006-11-16 05:15:00,151.172,151.175,151.154,151.163,326000002.0
2006-11-16 05:20:00,151.168,151.187,151.14,151.187,482800000.0
2006-11-16 05:25:00,151.199,151.219,151.185,151.207,551399994.0
2006-11-16 05:30:00,151.19,151.21,151.19,151.202,374900000.0
2006-11-16 05:35:00,151.213,151.235,151.213,151.217,396400000.0
2006-11-16 05:40:00,151.22,151.225,151.207,151.213,346999996.0
2006-11-16 05:45:00,151.21,151.215,151.19,151.192,387599999.0
2006-11-16 05:50:00,151.198,151.209,151.185,151.185,335999997.0
2006-11-16 05:55:00,151.182,151.217,151.178,151.21,517899995.0
2006-11-16 06:00:00,151.2,151.213,151.168,151.168,493800000.0
2006-11-16 06:05:00,151.177,151.192,151.16,151.173,601700000.0
2006-11-16 06:10:00,151.179,151.198,151.179,151.198,414199997.0
2006-11-16 06:15:00,151.2,151.203,151.181,151.193,409100005.0
2006-11-16 06:20:00,151.197,151.201,151.18,151.2,405300003.0
2006-11-16 06:25:00,151.205,151.208,151.183,151.2,392400001.0
2006-11-16 06:30:00,151.208,151.212,151.192,151.199,328700001.0
2006-11-16 06:35:00,151.199,151.223,151.197,151.21,451200003.0
2006-11-16 06:40:00,151.204,151.223,151.201,151.216,608599999.0
2006-11-16 06:45:00,151.222,151.233,151.21,151.21,374800002.0
2006-11-16 06:50:00,151.207,151.22,151.197,151.207,367700000.0
2006-11-16 06:55:00,151.205,151.252,151.205,151.238,489099997.0
2006-11-16 07:00:00,151.248,151.278,151.238,151.275,522999999.0
2006-11-16 07:05:00,151.261,151.274,151.238,151.261,457800003.0
2006-11-16 07:10:00,151.252,151.266,151.184,151.19,409299999.0
2006-11-16 07:15:00,151.179,151.21,151.179,151.193,375500000.0
2006-11-16 07:20:00,151.194,151.23,151.194,151.225,299399998.0
2006-11-16 07:25:00,151.216,151.235,151.192,151.228,421599996.0
2006-11-16 07:30:00,151.227,151.257,151.21,151.257,332900002.0
2006-11-16 07:35:00,151.256,151.28,151.24,151.268,495999995.0
2006-11-16 07:40:00,151.263,151.278,151.253,151.27,418699997.0
2006-11-16 07:45:00,151.268,151.32,151.268,151.32,398599997.0
2006-11-16 07:50:00,151.324,151.348,151.296,151.33,335899995.0
2006-11-16 07:55:00,151.328,151.337,151.312,151.318,483699991.0
2006-11-16 08:00:00,151.306,151.311,151.282,151.292,318299999.0
2006-11-16 08:05:00,151.288,151.309,151.283,151.285,340100004.0
2006-11-16 08:10:00,151.283,151.284,151.25,151.26,500799995.0
2006-11-16 08:15:00,151.257,151.257,151.215,151.216,544299997.0
2006-11-16 08:20:00,151.218,151.255,151.21,151.255,473899998.0
2006-11-16 08:25:00,151.265,151.348,151.265,151.326,344099999.0
2006-11-16 08:30:00,151.317,151.327,151.303,151.314,621399999.0
2006-11-16 08:35:00,151.306,151.317,151.258,151.266,631299996.0
2006-11-16 08:40:00,151.256,151.284,151.25,151.266,666099997.0
2006-11-16 08:45:00,151.263,151.285,151.247,151.285,435499997.0
2006-11-16 08:50:00,151.293,151.295,151.271,151.295,505700003.0
2006-11-16 08:55:00,151.293,151.329,151.282,151.323,679500002.0
2006-11-16 09:00:00,151.325,151.348,151.291,151.321,294699998.0
2006-11-16 09:05:00,151.335,151.389,151.331,151.367,466799999.0
2006-11-16 09:10:00,151.346,151.397,151.346,151.388,509899999.0
2006-11-16 09:15:00,151.387,151.393,151.369,151.388,434000002.0
2006-11-16 09:20:00,151.385,151.411,151.377,151.406,443700002.0
2006-11-16 09:25:00,151.401,151.41,151.395,151.401,414000002.0
2006-11-16 09:30:00,151.412,151.425,151.4,151.4,344200000.0
2006-11-16 09:35:00,151.394,151.422,151.39,151.411,407299998.0
2006-11-16 09:40:00,151.417,151.429,151.406,151.415,528899994.0
2006-11-16 09:45:00,151.412,151.435,151.412,151.424,402300000.0
2006-11-16 09:50:00,151.425,151.44,151.419,151.424,615000000.0
2006-11-16 09:55:00,151.418,151.427,151.403,151.427,292199999.0
2006-11-16 10:00:00,151.42,151.428,151.348,151.356,513200001.0
2006-11-16 10:05:00,151.356,151.356,151.332,151.347,377699993.0
2006-11-16 10:10:00,151.358,151.362,151.338,151.346,582700003.0
2006-11-16 10:15:00,151.347,151.353,151.324,151.324,543399999.0
2006-11-16 10:20:00,151.319,151.339,151.311,151.323,425899996.0
2006-11-16 10:25:00,151.327,151.348,151.321,151.343,417799999.0
2006-11-16 10:30:00,151.345,151.345,151.33,151.34,375599999.0
2006-11-16 10:35:00,151.34,151.347,151.321,151.328,388100002.0
2006-11-16 10:40:00,151.327,151.35,151.316,151.34,702400009.0
2006-11-16 10:45:00,151.338,151.351,151.33,151.349,372600002.0
2006-11-16 10:50:00,151.351,151.37,151.35,151.365,503299995.0
2006-11-16 10:55:00,151.36,151.374,151.352,151.366,411799999.0
2006-11-16 11:00:00,151.369,151.425,151.358,151.411,575900007.0
2006-11-16 11:05:00,151.427,151.427,151.399,151.409,407200001.0
2006-11-16 11:10:00,151.41,151.425,151.397,151.425,347599997.0
2006-11-16 11:15:00,151.418,151.44,151.418,151.44,479400003.0
2006-11-16 11:20:00,151.435,151.455,151.427,151.427,471699999.0
2006-11-16 11:25:00,151.427,151.433,151.357,151.358,435600000.0
2006-11-16 11:30:00,151.357,151.372,151.311,151.317,468199999.0
2006-11-16 11:35:00,151.318,151.331,151.287,151.296,484500000.0
2006-11-16 11:40:00,151.293,151.307,151.211,151.222,489600002.0
2006-11-16 11:45:00,151.243,151.296,151.203,151.203,564300000.0
2006-11-16 11:50:00,151.17,151.212,151.15,151.205,458000003.0
2006-11-16 11:55:00,151.215,151.227,151.194,151.211,570100003.0
2006-11-16 12:00:00,151.204,151.204,151.166,151.191,483199997.0
2006-11-16 12:05:00,151.19,151.206,151.149,151.169,622199998.0
2006-11-16 12:10:00,151.177,151.199,151.144,151.186,446599999.0
2006-11-16 12:15:00,151.181,151.218,151.177,151.214,528499998.0
2006-11-16 12:20:00,151.204,151.216,151.171,151.187,604900003.0
2006-11-16 12:25:00,151.189,151.209,151.179,151.18,365500000.0
2006-11-16 12:30:00,151.181,151.213,151.181,151.208,508899998.0
2006-11-16 12:35:00,151.21,151.212,151.186,151.192,280200002.0
2006-11-16 12:40:00,151.193,151.205,151.174,151.175,455599997.0
2006-11-16 12:45:00,151.19,151.193,151.154,151.159,500199998.0
2006-11-16 12:50:00,151.153,151.153,151.119,151.12,452099999.0
2006-11-16 12:55:00,151.12,151.13,151.115,151.119,783000002.0
2006-11-16 13:00:00,151.118,151.118,151.088,151.112,326399997.0
2006-11-16 13:05:00,151.101,151.147,151.101,151.123,365399998.0
2006-11-16 13:10:00,151.114,151.114,151.087,151.107,477299994.0
2006-11-16 13:15:00,151.106,151.152,151.106,151.148,416599996.0
2006-11-16 13:20:00,151.157,151.176,151.132,151.176,326800004.0
2006-11-16 13:25:00,151.168,151.169,151.115,151.115,450000002.0
2006-11-16 13:30:00,151.117,151.125,151.102,151.125,504899998.0
2006-11-16 13:35:00,151.116,151.132,151.094,151.097,417299996.0
2006-11-16 13:40:00,151.103,151.126,151.103,151.113,489399999.0
2006-11-16 13:45:00,151.114,151.154,151.113,151.137,295700001.0
2006-11-16 13:50:00,151.147,151.157,151.128,151.131,332199999.0
2006-11-16 13:55:00,151.129,151.153,151.12,151.148,295900000.0
2006-11-16 14:00:00,151.15,151.183,151.137,151.183,450700001.0
2006-11-16 14:05:00,151.183,151.186,151.156,151.164,430100001.0
2006-11-16 14:10:00,151.17,151.175,151.138,151.148,388399998.0
2006-11-16 14:15:00,151.149,151.185,151.145,151.178,502899998.0
2006-11-16 14:20:00,151.18,151.203,151.157,151.168,372399999.0
2006-11-16 14:25:00,151.158,151.182,151.158,151.182,326199998.0
2006-11-16 14:30:00,151.188,151.2,151.121,151.147,436599998.0
2006-11-16 14:35:00,151.142,151.185,151.133,151.172,520300000.0
2006-11-16 14:40:00,151.175,151.221,151.171,151.2,431899998.0
2006-11-16 14:45:00,151.19,151.209,151.174,151.174,397499998.0
2006-11-16 14:50:00,151.181,151.216,151.176,151.21,421800002.0
2006-11-16 14:55:00,151.203,151.213,151.174,151.174,527000005.0
2006-11-16 15:00:00,151.187,151.192,151.175,151.178,539200002.0
2006-11-16 15:05:00,151.177,151.198,151.17,151.18,456300002.0
2006-11-16 15:10:00,151.174,151.189,151.145,151.145,498700001.0
2006-11-16 15:15:00,151.148,151.195,151.13,151.195,562700003.0
2006-11-16 15:20:00,151.2,151.21,151.179,151.203,353099999.0
2006-11-16 15:25:00,151.21,151.23,151.18,151.215,624299998.0
2006-11-16 15:30:00,151.19,151.264,151.19,151.219,469400002.0
2006-11-16 15:35:00,151.224,151.234,151.185,151.185,405899997.0
2006-11-16 15:40:00,151.185,151.2,151.149,151.153,540799997.0
2006-11-16 15:45:00,151.149,151.188,151.149,151.185,320000000.0
2006-11-16 15:50:00,151.179,151.19,151.166,151.174,396900000.0
2006-11-16 15:55:00,151.18,151.182,151.145,151.146,498799998.0
2006-11-16 16:00:00,151.146,151.162,151.104,151.114,405699997.0
2006-11-16 16:05:00,151.118,151.155,151.113,151.135,508800001.0
2006-11-16 16:10:00,151.13,151.161,151.116,151.137,481299999.0
2006-11-16 16:15:00,151.133,151.135,151.11,151.135,406799999.0
2006-11-16 16:20:00,151.14,151.158,151.118,151.143,370999999.0
2006-11-16 16:25:00,151.154,151.177,151.144,151.15,395999998.0
2006-11-16 16:30:00,151.158,151.162,151.132,151.145,459200000.0
2006-11-16 16:35:00,151.148,151.15,151.117,151.142,400999995.0
2006-11-16 16:40:00,151.142,151.157,151.129,151.157,623699998.0
2006-11-16 16:45:00,151.163,151.188,151.154,151.178,519099997.0
2006-11-16 16:50:00,151.177,151.187,151.16,151.168,396300002.0
2006-11-16 16:55:00,151.162,151.183,151.153,151.163,341999996.0
2006-11-16 17:00:00,151.17,151.219,151.161,151.215,520100004.0
2006-11-16 17:05:00,151.216,151.278,151.202,151.272,550900002.0
2006-11-16 17:10:00,151.274,151.311,151.272,151.275,397000003.0
2006-11-16 17:15:00,151.28,151.303,151.278,151.29,519300000.0
2006-11-16 17:20:00,151.289,151.326,151.289,151.32,427900001.0
2006-11-16 17:25:00,151.322,151.332,151.3,151.31,467299999.0
2006-11-16 17:30:00,151.307,151.307,151.257,151.257,391900000.0
2006-11-16 17:35:00,151.258,151.278,151.25,151.272,561899992.0
2006-11-16 17:40:00,151.275,151.286,151.26,151.274,447199997.0
2006-11-16 17:45:00,151.277,151.278,151.249,151.269,395899999.0
2006-11-16 17:50:00,151.27,151.275,151.257,151.275,449800000.0
2006-11-16 17:55:00,151.272,151.275,151.252,151.262,358499998.0
2006-11-16 18:00:00,151.258,151.29,151.22,151.25,6935599993.0
2006-11-16 18:05:00,151.251,151.264,151.225,151.239,7499899963.0
2006-11-16 18:10:00,151.243,151.245,151.216,151.242,5155099987.0
2006-11-16 18:15:00,151.231,151.232,151.202,151.208,5221199992.0
2006-11-16 18:20:00,151.195,151.242,151.184,151.22,6347299970.0
2006-11-16 18:25:00,151.219,151.265,151.212,151.262,4374799992.0
2006-11-16 18:30:00,151.26,151.276,151.252,151.264,5147299986.0
2006-11-16 18:35:00,151.272,151.283,151.254,151.28,3200699982.0
2006-11-16 18:40:00,151.275,151.285,151.267,151.282,2547900001.0
2006-11-16 18:45:00,151.279,151.285,151.272,151.28,2444399999.0
2006-11-16 18:50:00,151.28,151.295,151.26,151.285,4137099982.0
2006-11-16 18:55:00,151.283,151.294,151.224,151.237,3032900002.0
2006-11-16 19:00:00,151.26,151.276,151.215,151.229,2016799999.0
2006-11-16 19:05:00,151.232,151.268,151.176,151.264,3979800007.0
2006-11-16 19:10:00,151.27,151.301,151.197,151.262,1340299999.0
2006-11-16 19:15:00,151.263,151.274,151.144,151.178,2606999989.0
2006-11-16 19:20:00,151.172,151.21,151.154,151.17,2710700004.0
2006-11-16 19:25:00,151.167,151.191,151.159,151.167,3448199993.0
2006-11-16 19:30:00,151.171,151.196,151.163,151.188,3579599991.0
2006-11-16 19:35:00,151.19,151.213,151.175,151.199,2480900005.0
2006-11-16 19:40:00,151.205,151.219,151.179,151.217,2451599993.0
2006-11-16 19:45:00,151.211,151.211,151.179,151.2,1723799993.0
2006-11-16 19:50:00,151.202,151.255,151.185,151.239,2265000000.0
2006-11-16 19:55:00,151.231,151.254,151.212,151.227,2522099998.0
2006-11-16 20:00:00,151.219,151.219,151.151,151.177,1747900005.0
2006-11-16 20:05:00,151.18,151.22,151.18,151.22,2460199999.0
2006-11-16 20:10:00,151.222,151.265,151.208,151.257,2883499998.0
2006-11-16 20:15:00,151.27,151.282,151.213,151.215,2272799997.0
2006-11-16 20:20:00,151.217,151.248,151.21,151.23,2042299995.0
2006-11-16 20:25:00,151.232,151.246,151.219,151.231,3549799983.0
2006-11-16 20:30:00,151.23,151.24,151.219,151.23,5033299991.0
2006-11-16 20:35:00,151.233,151.245,151.21,151.229,3354099994.0
2006-11-16 20:40:00,151.225,151.237,151.21,151.22,2935100014.0
2006-11-16 20:45:00,151.225,151.233,151.209,151.225,3132699992.0
2006-11-16 20:50:00,151.22,151.236,151.208,151.235,3120499991.0
2006-11-16 20:55:00,151.228,151.237,151.215,151.23,4847699996.0
2006-11-16 21:00:00,151.235,151.236,151.213,151.225,4385399997.0
2006-11-16 21:05:00,151.231,151.244,151.217,151.229,2291900003.0
2006-11-16 21:10:00,151.23,151.235,151.21,151.23,2502500006.0
2006-11-16 21:15:00,151.23,151.242,151.217,151.224,3026699984.0
2006-11-16 21:20:00,151.23,151.238,151.22,151.228,3966299986.0
2006-11-16 21:25:00,151.228,151.239,151.208,151.225,1305199993.0
2006-11-16 21:30:00,151.222,151.235,151.221,151.222,1417000004.0
2006-11-16 21:35:00,151.222,151.235,151.219,151.226,997199993.0
2006-11-16 21:40:00,151.225,151.235,151.22,151.227,1820799993.0
2006-11-16 21:45:00,151.23,151.243,151.222,151.23,1479399998.0
2006-11-16 21:50:00,151.236,151.24,151.225,151.23,610199999.0
2006-11-16 21:55:00,151.232,151.235,151.218,151.22,389500000.0
2006-11-16 22:00:00,151.219,151.22,151.197,151.202,1554000008.0
2006-11-16 22:05:00,151.199,151.215,151.197,151.208,584200003.0
2006-11-16 22:10:00,151.21,151.218,151.205,151.208,729399998.0
2006-11-16 22:15:00,151.21,151.215,151.19,151.202,704100001.0
2006-11-16 22:20:00,151.2,151.213,151.191,151.208,825600002.0
2006-11-16 22:25:00,151.211,151.222,151.195,151.2,1315099998.0
2006-11-16 22:30:00,151.197,151.21,151.192,151.208,888499995.0
2006-11-16 22:35:00,151.202,151.217,151.197,151.197,1314999996.0
2006-11-16 22:40:00,151.195,151.22,151.192,151.202,1160200000.0
2006-11-16 22:45:00,151.202,151.236,151.199,151.23,1011399999.0
2006-11-16 22:50:00,151.23,151.256,151.222,151.256,837599993.0
2006-11-16 22:55:00,151.254,151.258,151.213,151.22,868699993.0
2006-11-16 23:00:00,151.242,151.247,151.227,151.227,492099998.0
2006-11-16 23:05:00,151.228,151.253,151.227,151.247,431000000.0
2006-11-16 23:10:00,151.245,151.255,151.243,151.245,301599995.0
2006-11-16 23:15:00,151.245,151.249,151.204,151.216,372900000.0
2006-11-16 23:20:00,151.225,151.225,151.209,151.224,349000001.0
2006-11-16 23:25:00,151.222,151.238,151.202,151.225,511099999.0
2006-11-16 23:30:00,151.23,151.244,151.23,151.233,379100002.0
2006-11-16 23:35:00,151.233,151.241,151.222,151.233,399499997.0
2006-11-16 23:40:00,151.232,151.242,151.223,151.231,245300003.0
2006-11-16 23:45:00,151.228,151.24,151.219,151.222,376600004.0
2006-11-16 23:50:00,151.226,151.25,151.202,151.24,431999999.0
2006-11-16 23:55:00,151.24,151.243,151.219,151.24,373800002.0
2006-11-17 00:00:00,151.22,151.25,151.208,151.235,245099997.0
2006-11-17 00:05:00,151.243,151.254,151.208,151.216,383999997.0
2006-11-17 00:10:00,151.22,151.23,151.192,151.23,283800000.0
2006-11-17 00:15:00,151.235,151.235,151.19,151.23,665100004.0
2006-11-17 00:20:00,151.222,151.235,151.217,151.222,313800002.0
2006-11-17 00:25:00,151.233,151.239,151.207,151.228,400600002.0
2006-11-17 00:30:00,151.23,151.249,151.225,151.243,492599999.0
2006-11-17 00:35:00,151.245,151.252,151.212,151.248,482899999.0
2006-11-17 00:40:00,151.242,151.257,151.229,151.239,548400006.0
2006-11-17 00:45:00,151.24,151.246,151.23,151.24,392900003.0
2006-11-17 00:50:00,151.238,151.252,151.229,151.241,360199998.0
2006-11-17 00:55:00,151.236,151.252,151.233,151.241,581199999.0
2006-11-17 01:00:00,151.246,151.256,151.241,151.249,382000000.0
2006-11-17 01:05:00,151.249,151.253,151.227,151.251,250000000.0
2006-11-17 01:10:00,151.252,151.252,151.223,151.223,589799995.0
2006-11-17 01:15:00,151.238,151.251,151.23,151.238,635900000.0
2006-11-17 01:20:00,151.245,151.253,151.22,151.22,456400001.0
2006-11-17 01:25:00,151.235,151.255,151.221,151.252,310700003.0
2006-11-17 01:30:00,151.247,151.255,151.233,151.243,732299992.0
2006-11-17 01:35:00,151.25,151.256,151.234,151.24,399600003.0
2006-11-17 01:40:00,151.24,151.245,151.23,151.24,418599996.0
2006-11-17 01:45:00,151.244,151.245,151.232,151.235,395899999.0
2006-11-17 01:50:00,151.223,151.245,151.223,151.224,489499999.0
2006-11-17 01:55:00,151.24,151.245,151.215,151.225,467200001.0
2006-11-17 02:00:00,151.226,151.232,151.213,151.226,372400001.0
2006-11-17 02:05:00,151.218,151.238,151.218,151.221,459900001.0
2006-11-17 02:10:00,151.222,151.229,151.215,151.22,283600001.0
2006-11-17 02:15:00,151.22,151.232,151.218,151.222,429399999.0
2006-11-17 02:20:00,151.223,151.232,151.207,151.232,410800005.0
2006-11-17 02:25:00,151.219,151.223,151.205,151.21,289499998.0
2006-11-17 02:30:00,151.208,151.214,151.194,151.214,422099995.0
2006-11-17 02:35:00,151.212,151.224,151.198,151.203,425300001.0
2006-11-17 02:40:00,151.202,151.216,151.197,151.212,415399999.0
2006-11-17 02:45:00,151.211,151.225,151.19,151.222,369299999.0
2006-11-17 02:50:00,151.215,151.219,151.179,151.203,395899999.0
2006-11-17 02:55:00,151.205,151.223,151.185,151.211,592199993.0
2006-11-17 03:00:00,151.212,151.216,151.202,151.206,377200000.0
2006-11-17 03:05:00,151.21,151.213,151.191,151.198,496099996.0
2006-11-17 03:10:00,151.205,151.206,151.188,151.197,372400005.0
2006-11-17 03:15:00,151.2,151.222,151.2,151.208,449000001.0
2006-11-17 03:20:00,151.207,151.221,151.188,151.197,584999994.0
2006-11-17 03:25:00,151.2,151.219,151.192,151.219,280900002.0
2006-11-17 03:30:00,151.226,151.235,151.2,151.203,331600000.0
2006-11-17 03:35:00,151.185,151.217,151.185,151.21,358100000.0
2006-11-17 03:40:00,151.207,151.22,151.2,151.208,486900000.0
2006-11-17 03:45:00,151.213,151.252,151.211,151.25,292900002.0
2006-11-17 03:50:00,151.25,151.255,151.238,151.248,234499999.0
2006-11-17 03:55:00,151.238,151.259,151.237,151.254,345000001.0
2006-11-17 04:00:00,151.228,151.257,151.202,151.255,462299994.0
2006-11-17 04:05:00,151.245,151.262,151.19,151.255,619199995.0
2006-11-17 04:10:00,151.238,151.256,151.218,151.255,232199999.0
2006-11-17 04:15:00,151.25,151.256,151.219,151.249,452500000.0
2006-11-17 04:20:00,151.255,151.255,151.24,151.25,426799999.0
2006-11-17 04:25:00,151.245,151.252,151.229,151.246,393599997.0
2006-11-17 04:30:00,151.255,151.255,151.227,151.24,445700001.0
2006-11-17 04:35:00,151.245,151.255,151.232,151.245,200499998.0
2006-11-17 04:40:00,151.255,151.265,151.245,151.257,283900002.0
2006-11-17 04:45:00,151.259,151.265,151.249,151.251,454200000.0
2006-11-17 04:50:00,151.255,151.26,151.255,151.257,77099999.0
2006-11-17 04:55:00,151.255,151.26,151.234,151.246,424199996.0
2006-11-17 05:00:00,151.245,151.249,151.22,151.247,357000001.0
2006-11-17 05:05:00,151.247,151.256,151.235,151.245,286700000.0
2006-11-17 05:10:00,151.242,151.251,151.221,151.251,462500002.0
2006-11-17 05:15:00,151.251,151.265,151.234,151.249,358900000.0
2006-11-17 05:20:00,151.255,151.255,151.221,151.225,447600002.0
2006-11-17 05:25:00,151.227,151.257,151.227,151.246,541100000.0
2006-11-17 05:30:00,151.238,151.25,151.227,151.245,358499999.0
2006-11-17 05:35:00,151.244,151.246,151.221,151.23,263599998.0
2006-11-17 05:40:00,151.232,151.249,151.217,151.233,376200001.0
2006-11-17 05:45:00,151.238,151.246,151.217,151.225,279500000.0
2006-11-17 05:50:00,151.228,151.243,151.215,151.232,392100001.0
2006-11-17 05:55:00,151.232,151.232,151.215,151.227,367399998.0
2006-11-17 06:00:00,151.229,151.246,151.222,151.24,375299998.0
2006-11-17 06:05:00,151.248,151.26,151.232,151.254,591499998.0
2006-11-17 06:10:00,151.253,151.264,151.244,151.25,438199997.0
2006-11-17 06:15:00,151.251,151.251,151.209,151.222,361100001.0
2006-11-17 06:20:00,151.219,151.244,151.219,151.24,265300002.0
2006-11-17 06:25:00,151.242,151.242,151.21,151.225,428000003.0
2006-11-17 06:30:00,151.222,151.228,151.21,151.225,285699998.0
2006-11-17 06:35:00,151.232,151.251,151.216,151.23,395700001.0
2006-11-17 06:40:00,151.227,151.251,151.227,151.241,591599994.0
2006-11-17 06:45:00,151.244,151.263,151.238,151.255,329500000.0
2006-11-17 06:50:00,151.255,151.26,151.22,151.22,450300001.0
2006-11-17 06:55:00,151.221,151.241,151.215,151.223,514199999.0
2006-11-17 07:00:00,151.232,151.232,151.211,151.225,481000000.0
2006-11-17 07:05:00,151.21,151.243,151.205,151.239,422199997.0
2006-11-17 07:10:00,151.24,151.245,151.233,151.24,383300001.0
2006-11-17 07:15:00,151.233,151.242,151.215,151.23,473500001.0
2006-11-17 07:20:00,151.221,151.241,151.218,151.227,398099999.0
2006-11-17 07:25:00,151.222,151.235,151.214,151.23,606899990.0
2006-11-17 07:30:00,151.225,151.233,151.211,151.231,409499997.0
2006-11-17 07:35:00,151.227,151.227,151.193,151.216,542599999.0
2006-11-17 07:40:00,151.205,151.218,151.179,151.187,464500000.0
2006-11-17 07:45:00,151.179,151.198,151.159,151.194,379400001.0
2006-11-17 07:50:00,151.198,151.198,151.161,151.172,310700001.0
2006-11-17 07:55:00,151.172,151.184,151.157,151.184,317099998.0
2006-11-17 08:00:00,151.177,151.189,151.164,151.168,457899996.0
2006-11-17 08:05:00,151.165,151.186,151.15,151.175,360900001.0
2006-11-17 08:10:00,151.195,151.212,151.19,151.198,376099998.0
2006-11-17 08:15:00,151.198,151.202,151.171,151.187,355300002.0
2006-11-17 08:20:00,151.182,151.199,151.167,151.186,482800006.0
2006-11-17 08:25:00,151.184,151.205,151.17,151.205,405800002.0
2006-11-17 08:30:00,151.203,151.203,151.15,151.164,481100000.0
2006-11-17 08:35:00,151.16,151.168,151.134,151.166,420099998.0
2006-11-17 08:40:00,151.16,151.16,151.103,151.107,519900000.0
2006-11-17 08:45:00,151.099,151.137,151.091,151.099,371299999.0
2006-11-17 08:50:00,151.101,151.16,151.101,151.152,420399998.0
2006-11-17 08:55:00,151.173,151.178,151.146,151.152,501199997.0
2006-11-17 09:00:00,151.147,151.149,151.085,151.099,590399999.0
2006-11-17 09:05:00,151.099,151.11,151.086,151.11,439999997.0
2006-11-17 09:10:00,151.101,151.126,151.094,151.119,606499991.0
2006-11-17 09:15:00,151.117,151.23,151.117,151.197,334900000.0
2006-11-17 09:20:00,151.194,151.22,151.19,151.212,497000001.0
2006-11-17 09:25:00,151.214,151.225,151.198,151.209,357000002.0
2006-11-17 09:30:00,151.212,151.247,151.209,151.229,383100001.0
2006-11-17 09:35:00,151.228,151.246,151.211,151.246,459000003.0
2006-11-17 09:40:00,151.252,151.259,151.24,151.242,428999998.0
2006-11-17 09:45:00,151.243,151.248,151.207,151.207,280499994.0
2006-11-17 09:50:00,151.202,151.228,151.194,151.223,429299999.0
2006-11-17 09:55:00,151.217,151.234,151.205,151.213,322400001.0
2006-11-17 10:00:00,151.203,151.258,151.198,151.258,455699999.0
2006-11-17 10:05:00,151.245,151.26,151.22,151.26,524200001.0
2006-11-17 10:10:00,151.258,151.265,151.223,151.223,468799997.0
2006-11-17 10:15:00,151.219,151.238,151.197,151.205,426199998.0
2006-11-17 10:20:00,151.195,151.22,151.195,151.203,425100001.0
2006-11-17 10:25:00,151.202,151.216,151.178,151.182,371700002.0
2006-11-17 10:30:00,151.18,151.207,151.125,151.125,524499996.0
2006-11-17 10:35:00,151.139,151.188,151.129,151.132,421300002.0
2006-11-17 10:40:00,151.129,151.17,151.12,151.148,470299996.0
2006-11-17 10:45:00,151.155,151.157,151.128,151.149,420200002.0
2006-11-17 10:50:00,151.148,151.155,151.124,151.154,743300005.0
2006-11-17 10:55:00,151.154,151.183,151.146,151.183,502600001.0
2006-11-17 11:00:00,151.202,151.206,151.169,151.19,388899998.0
2006-11-17 11:05:00,151.206,151.215,151.166,151.207,332299998.0
2006-11-17 11:10:00,151.207,151.212,151.181,151.202,375400003.0
2006-11-17 11:15:00,151.209,151.217,151.192,151.208,757800002.0
2006-11-17 11:20:00,151.207,151.234,151.207,151.227,567499999.0
2006-11-17 11:25:00,151.224,151.239,151.209,151.234,503199996.0
2006-11-17 11:30:00,151.236,151.243,151.204,151.211,485000001.0
2006-11-17 11:35:00,151.218,151.226,151.183,151.22,494700002.0
2006-11-17 11:40:00,151.222,151.242,151.211,151.235,466399994.0
2006-11-17 11:45:00,151.235,151.242,151.217,151.237,506499999.0
2006-11-17 11:50:00,151.223,151.229,151.2,151.205,445800000.0
2006-11-17 11:55:00,151.21,151.21,151.147,151.16,507800000.0
2006-11-17 12:00:00,151.163,151.174,151.138,151.155,525699994.0
2006-11-17 12:05:00,151.147,151.182,151.141,151.162,503499996.0
2006-11-17 12:10:00,151.18,151.214,151.161,151.207,523599999.0
2006-11-17 12:15:00,151.199,151.202,151.143,151.18,571500002.0
2006-11-17 12:20:00,151.176,151.211,151.162,151.182,310799996.0
2006-11-17 12:25:00,151.182,151.224,151.167,151.176,556099998.0
2006-11-17 12:30:00,151.173,151.233,151.173,151.223,539600003.0
2006-11-17 12:35:00,151.227,151.246,151.198,151.198,327800001.0
2006-11-17 12:40:00,151.196,151.205,151.161,151.197,606500006.0
2006-11-17 12:45:00,151.203,151.234,151.196,151.224,485899999.0
2006-11-17 12:50:00,151.223,151.263,151.214,151.249,489799997.0
2006-11-17 12:55:00,151.258,151.274,151.249,151.263,524899999.0
2006-11-17 13:00:00,151.267,151.28,151.224,151.241,363700003.0
2006-11-17 13:05:00,151.226,151.237,151.199,151.222,289499996.0
2006-11-17 13:10:00,151.218,151.237,151.21,151.215,368999997.0
2006-11-17 13:15:00,151.209,151.222,151.178,151.182,396899999.0
2006-11-17 13:20:00,151.187,151.239,151.172,151.239,501199999.0
2006-11-17 13:25:00,151.238,151.261,151.233,151.256,379200001.0
2006-11-17 13:30:00,151.255,151.261,151.24,151.248,515199999.0
2006-11-17 13:35:00,151.235,151.245,151.205,151.223,326999999.0
2006-11-17 13:40:00,151.225,151.24,151.191,151.198,444000001.0
2006-11-17 13:45:00,151.187,151.214,151.185,151.199,294300002.0
2006-11-17 13:50:00,151.193,151.213,151.189,151.201,303200000.0
2006-11-17 13:55:00,151.208,151.218,151.202,151.215,384400001.0
2006-11-17 14:00:00,151.226,151.226,151.167,151.17,456299994.0
2006-11-17 14:05:00,151.155,151.16,151.122,151.133,385700002.0
2006-11-17 14:10:00,151.14,151.154,151.13,151.146,426200001.0
2006-11-17 14:15:00,151.149,151.167,151.147,151.158,474699997.0
2006-11-17 14:20:00,151.153,151.164,151.122,151.146,407700001.0
2006-11-17 14:25:00,151.145,151.156,151.137,151.155,473400003.0
2006-11-17 14:30:00,151.15,151.162,151.126,151.158,380700000.0
2006-11-17 14:35:00,151.161,151.165,151.121,151.13,410099999.0
2006-11-17 14:40:00,151.127,151.131,151.1,151.122,484700001.0
2006-11-17 14:45:00,151.122,151.175,151.114,151.157,488399997.0
2006-11-17 14:50:00,151.154,151.191,151.125,151.133,402600001.0
2006-11-17 14:55:00,151.138,151.155,151.125,151.125,446099997.0
2006-11-17 15:00:00,151.138,151.171,151.13,151.16,355800006.0
2006-11-17 15:05:00,151.167,151.193,151.154,151.169,448599999.0
2006-11-17 15:10:00,151.155,151.165,151.13,151.14,578399993.0
2006-11-17 15:15:00,151.123,151.161,151.123,151.161,369399998.0
2006-11-17 15:20:00,151.163,151.22,151.163,151.175,503299998.0
2006-11-17 15:25:00,151.186,151.186,151.155,151.177,471199995.0
2006-11-17 15:30:00,151.182,151.193,151.07,151.106,479400002.0
2006-11-17 15:35:00,151.12,151.146,151.075,151.075,393100001.0
2006-11-17 15:40:00,151.063,151.145,151.06,151.131,316500003.0
2006-11-17 15:45:00,151.143,151.175,151.138,151.141,515999996.0
2006-11-17 15:50:00,151.146,151.17,151.134,151.153,312399996.0
2006-11-17 15:55:00,151.148,151.152,151.112,151.112,283599997.0
2006-11-17 16:00:00,151.118,151.143,151.118,151.13,528200004.0
2006-11-17 16:05:00,151.128,151.158,151.115,151.126,455700001.0
2006-11-17 16:10:00,151.12,151.132,150.997,151.035,452700001.0
2006-11-17 16:15:00,151.04,151.073,151.039,151.072,422999997.0
2006-11-17 16:20:00,151.077,151.077,151.024,151.024,365399998.0
2006-11-17 16:25:00,151.034,151.079,151.034,151.064,323899999.0
2006-11-17 16:30:00,151.071,151.078,151.031,151.031,503200001.0
2006-11-17 16:35:00,151.026,151.057,151.01,151.016,410999996.0
2006-11-17 16:40:00,151.007,151.055,151.007,151.055,496399996.0
2006-11-17 16:45:00,151.065,151.065,151.019,151.055,409899999.0
2006-11-17 16:50:00,151.062,151.085,151.049,151.077,573300002.0
2006-11-17 16:55:00,151.077,151.077,151.033,151.075,404600001.0
2006-11-17 17:00:00,151.075,151.1,151.055,151.081,518100001.0
2006-11-17 17:05:00,151.086,151.133,151.056,151.121,416099994.0
2006-11-17 17:10:00,151.11,151.147,151.1,151.141,321200002.0
2006-11-17 17:15:00,151.13,151.156,151.028,151.046,464499997.0
2006-11-17 17:20:00,151.057,151.069,151.016,151.016,446299998.0
2006-11-17 17:25:00,151.016,151.025,150.989,151.025,280899997.0
2006-11-17 17:30:00,151.038,151.055,151.0,151.008,353500002.0
2006-11-17 17:35:00,150.993,150.993,150.935,150.935,397199997.0
2006-11-17 17:40:00,150.923,150.933,150.897,150.925,540599997.0
2006-11-17 17:45:00,150.918,150.965,150.9,150.943,556700003.0
2006-11-17 17:50:00,150.944,150.977,150.94,150.949,512600000.0
2006-11-17 17:55:00,150.94,150.955,150.929,150.929,488799998.0
2006-11-17 18:00:00,150.948,150.988,150.932,150.945,7378100005.0
2006-11-17 18:05:00,150.943,150.996,150.94,150.971,7251099986.0
2006-11-17 18:10:00,150.978,151.001,150.967,150.975,5172999982.0
2006-11-17 18:15:00,150.977,151.019,150.97,150.995,4967899991.0
2006-11-17 18:20:00,151.0,151.018,150.982,150.989,6678999986.0
2006-11-17 18:25:00,150.992,151.001,150.959,151.001,3849599992.0
2006-11-17 18:30:00,150.995,151.026,150.976,151.004,5087899998.0
2006-11-17 18:35:00,150.995,150.997,150.922,150.93,3388200003.0
2006-11-17 18:40:00,150.927,150.968,150.923,150.929,2977900000.0
2006-11-17 18:45:00,150.918,150.94,150.908,150.921,1990199990.0
2006-11-17 18:50:00,150.923,150.941,150.892,150.905,3927500006.0
2006-11-17 18:55:00,150.904,150.948,150.898,150.948,3651899990.0
2006-11-17 19:00:00,150.941,150.941,150.91,150.92,2175800003.0
2006-11-17 19:05:00,150.929,150.954,150.916,150.953,3913999990.0
2006-11-17 19:10:00,150.962,150.962,150.925,150.938,1410300007.0
2006-11-17 19:15:00,150.935,150.952,150.91,150.911,2636200000.0
2006-11-17 19:20:00,150.914,150.93,150.887,150.921,2663700007.0
2006-11-17 19:25:00,150.919,150.923,150.854,150.866,3264000000.0
2006-11-17 19:30:00,150.868,150.88,150.845,150.85,3650699993.0
2006-11-17 19:35:00,150.849,150.865,150.838,150.855,2621999999.0
2006-11-17 19:40:00,150.855,150.867,150.833,150.851,2295899999.0
2006-11-17 19:45:00,150.85,150.858,150.835,150.85,1586900006.0
2006-11-17 19:50:00,150.852,150.861,150.795,150.82,1851399992.0
2006-11-17 19:55:00,150.822,150.871,150.808,150.851,2574899992.0
2006-11-17 20:00:00,150.864,150.884,150.85,150.873,1516899998.0
2006-11-17 20:05:00,150.871,150.912,150.863,150.892,2277799993.0
2006-11-17 20:10:00,150.89,150.895,150.846,150.847,2830399992.0
2006-11-17 20:15:00,150.849,150.869,150.821,150.831,2061999994.0
2006-11-17 20:20:00,150.828,150.858,150.814,150.82,1715199995.0
2006-11-17 20:25:00,150.818,150.841,150.786,150.822,3672099979.0
2006-11-17 20:30:00,150.82,150.851,150.804,150.851,5003199985.0
2006-11-17 20:35:00,150.859,150.859,150.8,150.82,3203200000.0
2006-11-17 20:40:00,150.815,150.855,150.815,150.841,3076099995.0
2006-11-17 20:45:00,150.848,150.91,150.843,150.899,2840199995.0
2006-11-17 20:50:00,150.893,150.909,150.883,150.898,3011200000.0
2006-11-17 20:55:00,150.891,150.909,150.859,150.868,4845799982.0
2006-11-17 21:00:00,150.869,150.902,150.852,150.885,3884099993.0
2006-11-17 21:05:00,150.887,150.917,150.88,150.917,2216399992.0
2006-11-17 21:10:00,150.917,150.917,150.887,150.908,2601899997.0
2006-11-17 21:15:00,150.91,150.929,150.887,150.915,2897199993.0
2006-11-17 21:20:00,150.921,150.943,150.914,150.926,3629899991.0
2006-11-17 21:25:00,150.928,150.942,150.917,150.925,1447799989.0
2006-11-17 21:30:00,150.924,150.936,150.92,150.93,1458799999.0
2006-11-17 21:35:00,150.93,150.948,150.915,150.939,1004099994.0
2006-11-17 21:40:00,150.94,150.951,150.913,150.927,1615999999.0
2006-11-17 21:45:00,150.94,150.964,150.934,150.94,1773999995.0
2006-11-17 21:50:00,150.944,150.953,150.919,150.928,414600001.0
2006-11-17 21:55:00,150.932,150.979,150.92,150.969,459200003.0
2006-11-17 22:00:00,150.97,151.027,150.95,151.026,1513799999.0
2006-11-17 22:05:00,151.022,151.059,150.991,150.995,535099997.0
2006-11-17 22:10:00,150.988,151.003,150.968,150.968,771700006.0
2006-11-17 22:15:00,150.974,151.017,150.974,150.99,675900003.0
2006-11-17 22:20:00,150.989,150.996,150.975,150.98,918199995.0
2006-11-17 22:25:00,150.982,150.985,150.947,150.949,1253699999.0
2006-11-17 22:30:00,150.947,150.974,150.942,150.96,668999996.0
2006-11-17 22:35:00,150.952,150.958,150.931,150.95,1328499990.0
2006-11-17 22:40:00,150.95,150.971,150.928,150.945,1035000000.0
2006-11-17 22:45:00,150.942,150.967,150.935,150.965,1321799998.0
2006-11-17 22:50:00,150.968,151.005,150.968,150.996,1009000002.0
2006-11-17 22:55:00,150.985,150.997,150.974,150.98,784399999.0
2006-11-17 23:00:00,151.005,151.024,150.98,150.997,506399999.0
2006-11-17 23:05:00,150.982,150.985,150.922,150.937,441500001.0
2006-11-17 23:10:00,150.942,150.963,150.941,150.948,315500001.0
2006-11-17 23:15:00,150.951,150.976,150.892,150.906,253499999.0
2006-11-17 23:20:00,150.91,150.95,150.896,150.938,374500002.0
2006-11-17 23:25:00,150.93,150.973,150.918,150.973,318700002.0
2006-11-17 23:30:00,150.977,150.977,150.947,150.947,477499996.0
2006-11-17 23:35:00,150.947,150.991,150.94,150.987,509199998.0
2006-11-17 23:40:00,150.984,150.997,150.928,150.949,408800000.0
2006-11-17 23:45:00,150.944,150.993,150.938,150.99,373400001.0
2006-11-17 23:50:00,150.995,151.049,150.982,151.018,476499995.0
2006-11-17 23:55:00,151.029,151.054,150.993,150.993,475500006.0
2006-11-20 00:00:00,151.187,151.198,150.979,151.175,635900001.0
2006-11-20 00:05:00,151.194,151.22,151.19,151.208,404599997.0
2006-11-20 00:10:00,151.21,151.211,151.181,151.197,356400001.0
2006-11-20 00:15:00,151.203,151.203,151.177,151.19,477299999.0
2006-11-20 00:20:00,151.18,151.201,151.173,151.185,596299996.0
2006-11-20 00:25:00,151.184,151.188,151.051,151.089,578000000.0
2006-11-20 00:30:00,151.09,151.137,151.085,151.133,478799996.0
2006-11-20 00:35:00,151.135,151.139,151.099,151.11,302599996.0
2006-11-20 00:40:00,151.11,151.115,151.072,151.086,452599995.0
2006-11-20 00:45:00,151.102,151.131,151.099,151.121,375799999.0
2006-11-20 00:50:00,151.113,151.148,151.113,151.12,347200001.0
2006-11-20 00:55:00,151.12,151.158,151.107,151.113,562099997.0
2006-11-20 01:00:00,151.106,151.163,151.096,151.15,529600002.0
2006-11-20 01:05:00,151.158,151.182,151.151,151.175,365099999.0
2006-11-20 01:10:00,151.177,151.211,151.163,151.185,599699993.0
2006-11-20 01:15:00,151.188,151.21,151.156,151.175,586099997.0
2006-11-20 01:20:00,151.178,151.191,151.158,151.165,464399999.0
2006-11-20 01:25:00,151.173,151.192,151.144,151.15,502100004.0
2006-11-20 01:30:00,151.143,151.169,151.13,151.138,558599990.0
2006-11-20 01:35:00,151.139,151.139,151.112,151.131,344799999.0
2006-11-20 01:40:00,151.135,151.142,151.104,151.109,502799996.0
2006-11-20 01:45:00,151.107,151.108,151.083,151.107,475700001.0
2006-11-20 01:50:00,151.1,151.115,151.093,151.095,385999999.0
2006-11-20 01:55:00,151.11,151.111,151.086,151.111,405099994.0
2006-11-20 02:00:00,151.104,151.136,151.085,151.134,243800003.0
2006-11-20 02:05:00,151.121,151.152,151.103,151.137,365799999.0
2006-11-20 02:10:00,151.144,151.155,151.105,151.123,333699999.0
2006-11-20 02:15:00,151.131,151.149,151.129,151.149,417599995.0
2006-11-20 02:20:00,151.153,151.176,151.142,151.165,406800000.0
2006-11-20 02:25:00,151.155,151.165,151.147,151.15,417300000.0
2006-11-20 02:30:00,151.148,151.19,151.144,151.19,497500000.0
2006-11-20 02:35:00,151.193,151.194,151.164,151.181,462700003.0
2006-11-20 02:40:00,151.18,151.181,151.167,151.169,334199997.0
2006-11-20 02:45:00,151.179,151.194,151.137,151.188,604200001.0
2006-11-20 02:50:00,151.183,151.261,151.172,151.261,351199999.0
2006-11-20 02:55:00,151.254,151.271,151.197,151.215,461300000.0
2006-11-20 03:00:00,151.217,151.227,151.211,151.226,556499998.0
2006-11-20 03:05:00,151.225,151.229,151.196,151.202,572300001.0
2006-11-20 03:10:00,151.199,151.208,151.164,151.18,406299999.0
2006-11-20 03:15:00,151.201,151.211,151.183,151.204,345999998.0
2006-11-20 03:20:00,151.197,151.219,151.179,151.183,556500003.0
2006-11-20 03:25:00,151.178,151.21,151.174,151.185,592700002.0
2006-11-20 03:30:00,151.184,151.205,151.168,151.168,351599998.0
2006-11-20 03:35:00,151.164,151.181,151.152,151.168,210600002.0
2006-11-20 03:40:00,151.16,151.179,151.155,151.175,435800000.0
2006-11-20 03:45:00,151.17,151.18,151.161,151.172,229899997.0
2006-11-20 03:50:00,151.17,151.199,151.167,151.19,358400000.0
2006-11-20 03:55:00,151.187,151.19,151.175,151.19,371999998.0
2006-11-20 04:00:00,151.191,151.195,151.181,151.193,290300000.0
2006-11-20 04:05:00,151.186,151.197,151.183,151.185,373500000.0
2006-11-20 04:10:00,151.192,151.205,151.188,151.205,201500000.0
2006-11-20 04:15:00,151.2,151.2,151.171,151.198,361299999.0
2006-11-20 04:20:00,151.212,151.253,151.212,151.245,635500002.0
2006-11-20 04:25:00,151.246,151.25,151.219,151.235,319800003.0
2006-11-20 04:30:00,151.242,151.245,151.225,151.245,372600006.0
2006-11-20 04:35:00,151.241,151.245,151.226,151.226,193800000.0
2006-11-20 04:40:00,151.236,151.245,151.231,151.244,214199999.0
2006-11-20 04:45:00,151.24,151.335,151.24,151.335,379399999.0
2006-11-20 04:50:00,151.344,151.407,151.344,151.407,349999998.0
2006-11-20 04:55:00,151.402,151.412,151.399,151.409,336899998.0
2006-11-20 05:00:00,151.408,151.409,151.355,151.36,442900005.0
2006-11-20 05:05:00,151.355,151.373,151.343,151.355,350900000.0
2006-11-20 05:10:00,151.35,151.357,151.336,151.357,601199994.0
2006-11-20 05:15:00,151.363,151.4,151.352,151.39,317900001.0
2006-11-20 05:20:00,151.408,151.429,151.388,151.397,415700000.0
2006-11-20 05:25:00,151.398,151.406,151.387,151.397,379200001.0
2006-11-20 05:30:00,151.384,151.385,151.356,151.367,237799998.0
2006-11-20 05:35:00,151.366,151.369,151.349,151.357,331100001.0
2006-11-20 05:40:00,151.356,151.372,151.332,151.332,356400001.0
2006-11-20 05:45:00,151.33,151.348,151.32,151.339,362199996.0
2006-11-20 05:50:00,151.34,151.358,151.31,151.358,453399999.0
2006-11-20 05:55:00,151.357,151.375,151.346,151.37,284199997.0
2006-11-20 06:00:00,151.362,151.38,151.36,151.378,302800002.0
2006-11-20 06:05:00,151.378,151.387,151.367,151.375,475500000.0
2006-11-20 06:10:00,151.381,151.4,151.371,151.398,438099996.0
2006-11-20 06:15:00,151.405,151.405,151.382,151.387,496099996.0
2006-11-20 06:20:00,151.385,151.404,151.38,151.396,298900004.0
2006-11-20 06:25:00,151.402,151.415,151.388,151.4,353300002.0
2006-11-20 06:30:00,151.4,151.405,151.392,151.395,244699998.0
2006-11-20 06:35:00,151.4,151.411,151.387,151.404,295699998.0
2006-11-20 06:40:00,151.397,151.415,151.395,151.412,503799999.0
2006-11-20 06:45:00,151.42,151.425,151.409,151.409,299599999.0
2006-11-20 06:50:00,151.41,151.415,151.39,151.405,373700001.0
2006-11-20 06:55:00,151.402,151.428,151.4,151.417,495500003.0
2006-11-20 07:00:00,151.424,151.424,151.399,151.405,483599998.0
2006-11-20 07:05:00,151.393,151.412,151.364,151.4,541199998.0
2006-11-20 07:10:00,151.405,151.405,151.348,151.4,410900004.0
2006-11-20 07:15:00,151.378,151.405,151.357,151.392,306900000.0
2006-11-20 07:20:00,151.381,151.405,151.379,151.395,394200006.0
2006-11-20 07:25:00,151.388,151.393,151.372,151.383,387900002.0
2006-11-20 07:30:00,151.376,151.393,151.374,151.387,281600000.0
2006-11-20 07:35:00,151.383,151.397,151.371,151.39,317999999.0
2006-11-20 07:40:00,151.385,151.391,151.374,151.387,402799995.0
2006-11-20 07:45:00,151.385,151.397,151.382,151.392,328799998.0
2006-11-20 07:50:00,151.393,151.398,151.361,151.387,542399997.0
2006-11-20 07:55:00,151.391,151.406,151.385,151.405,366400000.0
2006-11-20 08:00:00,151.398,151.403,151.381,151.388,356400000.0
2006-11-20 08:05:00,151.39,151.398,151.373,151.373,380699999.0
2006-11-20 08:10:00,151.381,151.387,151.372,151.38,575799996.0
2006-11-20 08:15:00,151.38,151.386,151.373,151.381,236099999.0
2006-11-20 08:20:00,151.373,151.378,151.356,151.372,496600002.0
2006-11-20 08:25:00,151.37,151.376,151.359,151.37,465400001.0
2006-11-20 08:30:00,151.37,151.375,151.363,151.375,381500000.0
2006-11-20 08:35:00,151.368,151.375,151.364,151.368,541600000.0
2006-11-20 08:40:00,151.36,151.365,151.33,151.335,497800003.0
2006-11-20 08:45:00,151.328,151.33,151.292,151.315,387699998.0
2006-11-20 08:50:00,151.316,151.356,151.308,151.354,330600000.0
2006-11-20 08:55:00,151.365,151.389,151.355,151.367,488399997.0
2006-11-20 09:00:00,151.352,151.372,151.328,151.339,530999998.0
2006-11-20 09:05:00,151.343,151.345,151.315,151.335,373700001.0
2006-11-20 09:10:00,151.322,151.332,151.288,151.291,576300003.0
2006-11-20 09:15:00,151.292,151.33,151.291,151.33,217799999.0
2006-11-20 09:20:00,151.323,151.347,151.322,151.339,481899997.0
2006-11-20 09:25:00,151.335,151.348,151.325,151.341,531800000.0
2006-11-20 09:30:00,151.352,151.354,151.318,151.318,409199994.0
2006-11-20 09:35:00,151.318,151.353,151.318,151.341,299499998.0
2006-11-20 09:40:00,151.35,151.377,151.339,151.355,345899995.0
2006-11-20 09:45:00,151.36,151.366,151.346,151.346,460200001.0
2006-11-20 09:50:00,151.346,151.369,151.344,151.344,546799997.0
2006-11-20 09:55:00,151.343,151.343,151.32,151.341,377799997.0
2006-11-20 10:00:00,151.337,151.492,151.333,151.48,433800004.0
2006-11-20 10:05:00,151.487,151.498,151.464,151.495,503999998.0
2006-11-20 10:10:00,151.496,151.615,151.465,151.612,393999999.0
2006-11-20 10:15:00,151.617,151.649,151.567,151.575,482599999.0
2006-11-20 10:20:00,151.575,151.599,151.562,151.584,534000003.0
2006-11-20 10:25:00,151.58,151.607,151.561,151.596,467600000.0
2006-11-20 10:30:00,151.598,151.6,151.562,151.564,296100003.0
2006-11-20 10:35:00,151.557,151.593,151.535,151.545,481099999.0
2006-11-20 10:40:00,151.545,151.56,151.53,151.542,594200001.0
2006-11-20 10:45:00,151.543,151.55,151.528,151.541,485700006.0
2006-11-20 10:50:00,151.538,151.552,151.524,151.55,607800007.0
2006-11-20 10:55:00,151.552,151.552,151.518,151.529,422099996.0
2006-11-20 11:00:00,151.537,151.537,151.513,151.524,558600006.0
2006-11-20 11:05:00,151.526,151.536,151.496,151.53,553699998.0
2006-11-20 11:10:00,151.528,151.542,151.511,151.519,522500003.0
2006-11-20 11:15:00,151.505,151.537,151.505,151.528,449100005.0
2006-11-20 11:20:00,151.522,151.555,151.52,151.534,547200000.0
2006-11-20 11:25:00,151.532,151.544,151.488,151.488,443599998.0
2006-11-20 11:30:00,151.494,151.525,151.49,151.506,367600001.0
2006-11-20 11:35:00,151.506,151.536,151.502,151.523,467099997.0
2006-11-20 11:40:00,151.512,151.544,151.506,151.537,506499994.0
2006-11-20 11:45:00,151.537,151.562,151.526,151.55,718899995.0
2006-11-20 11:50:00,151.536,151.565,151.536,151.552,253999999.0
2006-11-20 11:55:00,151.556,151.579,151.537,151.553,539600002.0
2006-11-20 12:00:00,151.546,151.546,151.521,151.541,543800000.0
2006-11-20 12:05:00,151.541,151.605,151.534,151.591,527699992.0
2006-11-20 12:10:00,151.595,151.597,151.557,151.582,388499996.0
2006-11-20 12:15:00,151.574,151.611,151.573,151.605,629200002.0
2006-11-20 12:20:00,151.607,151.632,151.604,151.616,594700001.0
2006-11-20 12:25:00,151.619,151.626,151.546,151.546,369800001.0
2006-11-20 12:30:00,151.541,151.565,151.524,151.544,434800004.0
2006-11-20 12:35:00,151.548,151.574,151.535,151.574,445399999.0
2006-11-20 12:40:00,151.587,151.612,151.558,151.558,367499997.0
2006-11-20 12:45:00,151.57,151.585,151.56,151.568,527900000.0
2006-11-20 12:50:00,151.57,151.599,151.56,151.578,454599999.0
2006-11-20 12:55:00,151.575,151.586,151.545,151.545,504400000.0
2006-11-20 13:00:00,151.546,151.587,151.5,151.587,432700003.0
2006-11-20 13:05:00,151.603,151.644,151.595,151.637,358499995.0
2006-11-20 13:10:00,151.626,151.634,151.611,151.621,361599998.0
2006-11-20 13:15:00,151.618,151.625,151.589,151.589,448800010.0
2006-11-20 13:20:00,151.59,151.59,151.518,151.538,451999996.0
2006-11-20 13:25:00,151.54,151.564,151.509,151.519,541399999.0
2006-11-20 13:30:00,151.523,151.542,151.491,151.542,423899994.0
2006-11-20 13:35:00,151.536,151.55,151.513,151.522,552700002.0
2006-11-20 13:40:00,151.52,151.54,151.517,151.528,478200000.0
2006-11-20 13:45:00,151.523,151.539,151.517,151.52,292899996.0
2006-11-20 13:50:00,151.51,151.525,151.509,151.514,357700001.0
2006-11-20 13:55:00,151.513,151.528,151.502,151.504,523599993.0
2006-11-20 14:00:00,151.503,151.541,151.491,151.536,469500000.0
2006-11-20 14:05:00,151.535,151.559,151.535,151.537,562700003.0
2006-11-20 14:10:00,151.541,151.552,151.517,151.529,504600003.0
2006-11-20 14:15:00,151.527,151.545,151.524,151.538,305599998.0
2006-11-20 14:20:00,151.542,151.555,151.532,151.555,349000003.0
2006-11-20 14:25:00,151.549,151.567,151.547,151.56,399399999.0
2006-11-20 14:30:00,151.552,151.582,151.545,151.57,419599993.0
2006-11-20 14:35:00,151.57,151.585,151.557,151.58,584500001.0
2006-11-20 14:40:00,151.585,151.601,151.575,151.59,563000003.0
2006-11-20 14:45:00,151.582,151.6,151.578,151.581,379899996.0
2006-11-20 14:50:00,151.586,151.587,151.554,151.564,472599998.0
2006-11-20 14:55:00,151.563,151.572,151.548,151.552,393700003.0
2006-11-20 15:00:00,151.565,151.575,151.552,151.567,361600003.0
2006-11-20 15:05:00,151.565,151.575,151.552,151.557,376199993.0
2006-11-20 15:10:00,151.552,151.572,151.547,151.557,511099996.0
2006-11-20 15:15:00,151.544,151.563,151.542,151.555,270600001.0
2006-11-20 15:20:00,151.561,151.565,151.543,151.548,460800008.0
2006-11-20 15:25:00,151.55,151.558,151.529,151.555,461699999.0
2006-11-20 15:30:00,151.551,151.558,151.535,151.54,576300000.0
2006-11-20 15:35:00,151.545,151.545,151.53,151.54,551800001.0
2006-11-20 15:40:00,151.54,151.553,151.524,151.526,619699998.0
2006-11-20 15:45:00,151.527,151.533,151.509,151.519,419200004.0
2006-11-20 15:50:00,151.521,151.533,151.511,151.533,506600004.0
2006-11-20 15:55:00,151.52,151.53,151.515,151.526,707300005.0
2006-11-20 16:00:00,151.521,151.539,151.51,151.538,560499994.0
2006-11-20 16:05:00,151.538,151.546,151.528,151.545,447799994.0
2006-11-20 16:10:00,151.545,151.545,151.52,151.53,338400001.0
2006-11-20 16:15:00,151.525,151.533,151.497,151.507,362100002.0
2006-11-20 16:20:00,151.51,151.51,151.465,151.465,292000003.0
2006-11-20 16:25:00,151.469,151.48,151.46,151.465,443800001.0
2006-11-20 16:30:00,151.474,151.485,151.464,151.466,404899999.0
2006-11-20 16:35:00,151.47,151.494,151.47,151.494,443199999.0
2006-11-20 16:40:00,151.493,151.501,151.464,151.47,434900004.0
2006-11-20 16:45:00,151.475,151.475,151.451,151.47,377499999.0
2006-11-20 16:50:00,151.477,151.489,151.458,151.481,377900000.0
2006-11-20 16:55:00,151.479,151.493,151.461,151.468,376699999.0
2006-11-20 17:00:00,151.469,151.484,151.42,151.438,701099996.0
2006-11-20 17:05:00,151.438,151.457,151.426,151.445,341899997.0
2006-11-20 17:10:00,151.442,151.47,151.442,151.47,504200003.0
2006-11-20 17:15:00,151.468,151.487,151.448,151.487,539099997.0
2006-11-20 17:20:00,151.486,151.488,151.455,151.464,370800001.0
2006-11-20 17:25:00,151.455,151.46,151.437,151.45,414899997.0
2006-11-20 17:30:00,151.45,151.455,151.436,151.443,318999997.0
2006-11-20 17:35:00,151.435,151.445,151.426,151.432,373300000.0
2006-11-20 17:40:00,151.425,151.444,151.42,151.444,591599991.0
2006-11-20 17:45:00,151.438,151.465,151.425,151.455,589099997.0
2006-11-20 17:50:00,151.456,151.46,151.435,151.455,446799995.0
2006-11-20 17:55:00,151.451,151.464,151.428,151.437,381600002.0
2006-11-20 18:00:00,151.44,151.443,151.35,151.422,5657899990.0
2006-11-20 18:05:00,151.42,151.428,151.393,151.399,6341400009.0
2006-11-20 18:10:00,151.405,151.422,151.394,151.414,5133699985.0
2006-11-20 18:15:00,151.413,151.426,151.397,151.404,5129200014.0
2006-11-20 18:20:00,151.4,151.418,151.393,151.395,6656400017.0
2006-11-20 18:25:00,151.403,151.413,151.389,151.407,4222899996.0
2006-11-20 18:30:00,151.402,151.417,151.379,151.394,5661199982.0
2006-11-20 18:35:00,151.403,151.403,151.373,151.377,3186399994.0
2006-11-20 18:40:00,151.37,151.402,151.366,151.402,2730000003.0
2006-11-20 18:45:00,151.397,151.399,151.368,151.371,2212400008.0
2006-11-20 18:50:00,151.37,151.386,151.342,151.348,4101699998.0
2006-11-20 18:55:00,151.346,151.361,151.333,151.345,3654999997.0
2006-11-20 19:00:00,151.337,151.372,151.337,151.357,2386999995.0
2006-11-20 19:05:00,151.36,151.365,151.34,151.356,3749999989.0
2006-11-20 19:10:00,151.362,151.368,151.346,151.362,1258300003.0
2006-11-20 19:15:00,151.358,151.365,151.342,151.36,2731699993.0
2006-11-20 19:20:00,151.365,151.365,151.347,151.358,2454800000.0
2006-11-20 19:25:00,151.355,151.359,151.341,151.347,3538499984.0
2006-11-20 19:30:00,151.332,151.365,151.309,151.343,3432199995.0
2006-11-20 19:35:00,151.337,151.356,151.329,151.335,2511500001.0
2006-11-20 19:40:00,151.34,151.355,151.33,151.34,2388199996.0
2006-11-20 19:45:00,151.338,151.34,151.32,151.33,1722299996.0
2006-11-20 19:50:00,151.33,151.335,151.315,151.33,1969800009.0
2006-11-20 19:55:00,151.334,151.334,151.303,151.318,2529699998.0
2006-11-20 20:00:00,151.327,151.332,151.309,151.313,1741499995.0
2006-11-20 20:05:00,151.312,151.323,151.292,151.305,2549499996.0
2006-11-20 20:10:00,151.299,151.306,151.29,151.3,2787299993.0
2006-11-20 20:15:00,151.305,151.305,151.285,151.285,2313700008.0
2006-11-20 20:20:00,151.287,151.295,151.28,151.29,2007700002.0
2006-11-20 20:25:00,151.292,151.303,151.274,151.288,3595099983.0
2006-11-20 20:30:00,151.286,151.295,151.269,151.29,5185900002.0
2006-11-20 20:35:00,151.29,151.295,151.28,151.289,3027799988.0
2006-11-20 20:40:00,151.283,151.305,151.276,151.299,3207799984.0
2006-11-20 20:45:00,151.302,151.305,151.281,151.305,3204199990.0
2006-11-20 20:50:00,151.3,151.311,151.287,151.298,3013999999.0
2006-11-20 20:55:00,151.291,151.304,151.277,151.29,4884099999.0
2006-11-20 21:00:00,151.29,151.295,151.257,151.268,4078399994.0
2006-11-20 21:05:00,151.27,151.277,151.255,151.27,2258200002.0
2006-11-20 21:10:00,151.268,151.276,151.256,151.268,2529700013.0
2006-11-20 21:15:00,151.272,151.288,151.266,151.268,3186900004.0
2006-11-20 21:20:00,151.27,151.279,151.257,151.268,4185799988.0
2006-11-20 21:25:00,151.27,151.279,151.252,151.265,1676199998.0
2006-11-20 21:30:00,151.262,151.29,151.262,151.285,1357200002.0
2006-11-20 21:35:00,151.28,151.297,151.275,151.291,1216800001.0
2006-11-20 21:40:00,151.286,151.307,151.286,151.297,1778099996.0
2006-11-20 21:45:00,151.299,151.305,151.291,151.3,1420599999.0
2006-11-20 21:50:00,151.304,151.304,151.284,151.284,435499997.0
2006-11-20 21:55:00,151.287,151.302,151.282,151.29,362400001.0
2006-11-20 22:00:00,151.29,151.303,151.282,151.288,1567899995.0
2006-11-20 22:05:00,151.287,151.302,151.28,151.28,475199997.0
2006-11-20 22:10:00,151.282,151.295,151.273,151.278,769400003.0
2006-11-20 22:15:00,151.277,151.283,151.266,151.279,604300001.0
2006-11-20 22:20:00,151.279,151.284,151.267,151.269,813700000.0
2006-11-20 22:25:00,151.27,151.286,151.268,151.28,1319899996.0
2006-11-20 22:30:00,151.28,151.28,151.263,151.28,984600000.0
2006-11-20 22:35:00,151.275,151.285,151.262,151.275,1284299996.0
2006-11-20 22:40:00,151.275,151.285,151.248,151.252,1195799985.0
2006-11-20 22:45:00,151.253,151.261,151.238,151.252,1108200007.0
2006-11-20 22:50:00,151.249,151.25,151.231,151.243,852400000.0
2006-11-20 22:55:00,151.236,151.25,151.225,151.232,667799999.0
2006-11-20 23:00:00,151.25,151.262,151.235,151.245,431800003.0
2006-11-20 23:05:00,151.243,151.256,151.241,151.25,560599997.0
2006-11-20 23:10:00,151.245,151.261,151.239,151.24,412899996.0
2006-11-20 23:15:00,151.243,151.261,151.242,151.257,264300001.0
2006-11-20 23:20:00,151.265,151.265,151.242,151.255,327999998.0
2006-11-20 23:25:00,151.251,151.252,151.237,151.252,380800001.0
2006-11-20 23:30:00,151.253,151.253,151.225,151.245,405299998.0
2006-11-20 23:35:00,151.249,151.266,151.235,151.266,593100003.0
2006-11-20 23:40:00,151.261,151.281,151.251,151.265,415400001.0
2006-11-20 23:45:00,151.265,151.285,151.26,151.275,288600000.0
2006-11-20 23:50:00,151.275,151.294,151.27,151.28,447899999.0
2006-11-20 23:55:00,151.276,151.278,151.261,151.273,379699996.0
2006-11-21 00:00:00,151.244,151.286,151.232,151.27,324200002.0
2006-11-21 00:05:00,151.268,151.268,151.23,151.242,530700006.0
2006-11-21 00:10:00,151.242,151.267,151.242,151.263,373300002.0
2006-11-21 00:15:00,151.27,151.278,151.25,151.267,610299999.0
2006-11-21 00:20:00,151.266,151.277,151.247,151.247,415900001.0
2006-11-21 00:25:00,151.257,151.285,151.251,151.274,363599996.0
2006-11-21 00:30:00,151.27,151.283,151.246,151.281,359200003.0
2006-11-21 00:35:00,151.283,151.308,151.264,151.308,387499995.0
2006-11-21 00:40:00,151.303,151.32,151.292,151.318,457200003.0
2006-11-21 00:45:00,151.315,151.324,151.289,151.303,469199994.0
2006-11-21 00:50:00,151.299,151.322,151.273,151.28,407999998.0
2006-11-21 00:55:00,151.296,151.316,151.29,151.305,444299997.0
2006-11-21 01:00:00,151.305,151.316,151.274,151.281,351100000.0
2006-11-21 01:05:00,151.283,151.29,151.266,151.283,330800002.0
2006-11-21 01:10:00,151.282,151.296,151.267,151.29,580100003.0
2006-11-21 01:15:00,151.295,151.307,151.283,151.3,616400001.0
2006-11-21 01:20:00,151.307,151.31,151.289,151.29,393200001.0
2006-11-21 01:25:00,151.296,151.305,151.285,151.303,282699998.0
2006-11-21 01:30:00,151.3,151.308,151.29,151.298,639900000.0
2006-11-21 01:35:00,151.305,151.309,151.295,151.302,450200002.0
2006-11-21 01:40:00,151.3,151.305,151.292,151.3,424299999.0
2006-11-21 01:45:00,151.3,151.305,151.288,151.3,270999999.0
2006-11-21 01:50:00,151.291,151.312,151.291,151.296,462900000.0
2006-11-21 01:55:00,151.309,151.315,151.295,151.31,508400008.0
2006-11-21 02:00:00,151.306,151.313,151.293,151.306,353399997.0
2006-11-21 02:05:00,151.303,151.316,151.275,151.29,471999998.0
2006-11-21 02:10:00,151.305,151.369,151.302,151.324,384999998.0
2006-11-21 02:15:00,151.336,151.356,151.3,151.301,547499999.0
2006-11-21 02:20:00,151.311,151.311,151.252,151.262,389000000.0
2006-11-21 02:25:00,151.251,151.265,151.246,151.26,459000001.0
2006-11-21 02:30:00,151.26,151.275,151.25,151.275,633600005.0
2006-11-21 02:35:00,151.275,151.28,151.266,151.269,536200005.0
2006-11-21 02:40:00,151.282,151.296,151.282,151.293,290399999.0
2006-11-21 02:45:00,151.299,151.318,151.28,151.317,452000000.0
2006-11-21 02:50:00,151.318,151.327,151.31,151.318,337200002.0
2006-11-21 02:55:00,151.317,151.325,151.309,151.315,348499999.0
2006-11-21 03:00:00,151.321,151.33,151.309,151.323,402199997.0
2006-11-21 03:05:00,151.323,151.338,151.32,151.328,445500003.0
2006-11-21 03:10:00,151.33,151.335,151.323,151.33,289400002.0
2006-11-21 03:15:00,151.33,151.335,151.284,151.33,334000001.0
2006-11-21 03:20:00,151.326,151.335,151.318,151.33,632899993.0
2006-11-21 03:25:00,151.33,151.335,151.322,151.33,387299994.0
2006-11-21 03:30:00,151.325,151.335,151.287,151.322,274699999.0
2006-11-21 03:35:00,151.327,151.335,151.32,151.335,408299998.0
2006-11-21 03:40:00,151.329,151.334,151.315,151.325,241600001.0
2006-11-21 03:45:00,151.33,151.335,151.317,151.328,286900000.0
2006-11-21 03:50:00,151.329,151.336,151.323,151.33,201999998.0
2006-11-21 03:55:00,151.322,151.335,151.32,151.328,338599997.0
2006-11-21 04:00:00,151.33,151.334,151.307,151.311,292599998.0
2006-11-21 04:05:00,151.304,151.328,151.3,151.31,464299994.0
2006-11-21 04:10:00,151.308,151.315,151.3,151.308,266099999.0
2006-11-21 04:15:00,151.303,151.332,151.303,151.321,435799996.0
2006-11-21 04:20:00,151.332,151.337,151.291,151.31,508400002.0
2006-11-21 04:25:00,151.325,151.338,151.302,151.323,375199996.0
2006-11-21 04:30:00,151.325,151.335,151.315,151.326,425800000.0
2006-11-21 04:35:00,151.317,151.335,151.288,151.325,318700000.0
2006-11-21 04:40:00,151.334,151.335,151.297,151.304,392499996.0
2006-11-21 04:45:00,151.33,151.336,151.282,151.32,426399997.0
2006-11-21 04:50:00,151.319,151.33,151.285,151.327,313699999.0
2006-11-21 04:55:00,151.287,151.335,151.249,151.329,417400003.0
2006-11-21 05:00:00,151.327,151.335,151.315,151.318,438700002.0
2006-11-21 05:05:00,151.298,151.329,151.255,151.325,436999996.0
2006-11-21 05:10:00,151.322,151.336,151.316,151.329,357000005.0
2006-11-21 05:15:00,151.332,151.338,151.32,151.338,397700001.0
2006-11-21 05:20:00,151.318,151.34,151.304,151.337,475100002.0
2006-11-21 05:25:00,151.33,151.345,151.283,151.34,483399998.0
2006-11-21 05:30:00,151.333,151.34,151.274,151.317,291800000.0
2006-11-21 05:35:00,151.335,151.34,151.316,151.325,255499999.0
2006-11-21 05:40:00,151.329,151.334,151.315,151.319,291000000.0
2006-11-21 05:45:00,151.32,151.335,151.314,151.327,469100000.0
2006-11-21 05:50:00,151.33,151.334,151.314,151.322,334500003.0
2006-11-21 05:55:00,151.32,151.335,151.315,151.33,323200000.0
2006-11-21 06:00:00,151.322,151.333,151.297,151.327,397999998.0
2006-11-21 06:05:00,151.335,151.335,151.319,151.33,570400001.0
2006-11-21 06:10:00,151.33,151.347,151.322,151.347,346600004.0
2006-11-21 06:15:00,151.341,151.343,151.315,151.317,323399997.0
2006-11-21 06:20:00,151.316,151.332,151.312,151.326,285800003.0
2006-11-21 06:25:00,151.322,151.325,151.307,151.32,417699994.0
2006-11-21 06:30:00,151.32,151.323,151.31,151.323,341000001.0
2006-11-21 06:35:00,151.32,151.328,151.31,151.31,224399998.0
2006-11-21 06:40:00,151.305,151.336,151.305,151.327,395799995.0
2006-11-21 06:45:00,151.334,151.336,151.316,151.325,346800000.0
2006-11-21 06:50:00,151.318,151.322,151.307,151.308,273300001.0
2006-11-21 06:55:00,151.305,151.318,151.297,151.308,639100004.0
2006-11-21 07:00:00,151.311,151.311,151.287,151.302,581699994.0
2006-11-21 07:05:00,151.293,151.312,151.288,151.305,349700001.0
2006-11-21 07:10:00,151.302,151.31,151.285,151.295,431700000.0
2006-11-21 07:15:00,151.282,151.289,151.222,151.227,264800000.0
2006-11-21 07:20:00,151.22,151.228,151.2,151.228,339500003.0
2006-11-21 07:25:00,151.225,151.25,151.22,151.241,503599997.0
2006-11-21 07:30:00,151.238,151.249,151.235,151.242,544699999.0
2006-11-21 07:35:00,151.242,151.251,151.225,151.24,429299998.0
2006-11-21 07:40:00,151.234,151.253,151.185,151.249,646200001.0
2006-11-21 07:45:00,151.245,151.272,151.242,151.272,510799998.0
2006-11-21 07:50:00,151.278,151.294,151.264,151.281,326699994.0
2006-11-21 07:55:00,151.287,151.32,151.281,151.316,396399998.0
2006-11-21 08:00:00,151.309,151.314,151.299,151.306,355200003.0
2006-11-21 08:05:00,151.31,151.315,151.28,151.288,489999997.0
2006-11-21 08:10:00,151.29,151.297,151.262,151.278,338299998.0
2006-11-21 08:15:00,151.285,151.306,151.281,151.3,263399998.0
2006-11-21 08:20:00,151.308,151.315,151.293,151.313,565299999.0
2006-11-21 08:25:00,151.302,151.33,151.289,151.326,640400002.0
2006-11-21 08:30:00,151.327,151.362,151.31,151.362,512200001.0
2006-11-21 08:35:00,151.358,151.371,151.347,151.363,468299997.0
2006-11-21 08:40:00,151.362,151.382,151.353,151.382,551699997.0
2006-11-21 08:45:00,151.382,151.407,151.372,151.39,485700000.0
2006-11-21 08:50:00,151.388,151.402,151.37,151.387,427299995.0
2006-11-21 08:55:00,151.401,151.416,151.398,151.414,414799999.0
2006-11-21 09:00:00,151.413,151.459,151.39,151.448,552599996.0
2006-11-21 09:05:00,151.446,151.468,151.44,151.462,376599998.0
2006-11-21 09:10:00,151.441,151.441,151.414,151.422,470800006.0
2006-11-21 09:15:00,151.417,151.441,151.412,151.427,385999999.0
2006-11-21 09:20:00,151.429,151.463,151.419,151.462,439299996.0
2006-11-21 09:25:00,151.464,151.477,151.411,151.426,510399997.0
2006-11-21 09:30:00,151.423,151.428,151.401,151.416,356499998.0
2006-11-21 09:35:00,151.417,151.455,151.407,151.45,383400000.0
2006-11-21 09:40:00,151.455,151.461,151.425,151.425,447600002.0
2006-11-21 09:45:00,151.423,151.428,151.406,151.414,400100003.0
2006-11-21 09:50:00,151.416,151.461,151.416,151.461,385799997.0
2006-11-21 09:55:00,151.45,151.504,151.434,151.498,568299996.0
2006-11-21 10:00:00,151.498,151.52,151.481,151.481,494099998.0
2006-11-21 10:05:00,151.49,151.514,151.475,151.504,406500000.0
2006-11-21 10:10:00,151.502,151.502,151.448,151.451,404000000.0
2006-11-21 10:15:00,151.445,151.492,151.445,151.492,517999999.0
2006-11-21 10:20:00,151.486,151.496,151.459,151.459,427799995.0
2006-11-21 10:25:00,151.459,151.477,151.367,151.375,504900001.0
2006-11-21 10:30:00,151.38,151.394,151.338,151.373,337199998.0
2006-11-21 10:35:00,151.384,151.445,151.384,151.445,457200002.0
2006-11-21 10:40:00,151.447,151.453,151.375,151.38,418099998.0
2006-11-21 10:45:00,151.38,151.384,151.312,151.32,512700001.0
2006-11-21 10:50:00,151.325,151.381,151.324,151.368,457700002.0
2006-11-21 10:55:00,151.371,151.371,151.349,151.357,453099997.0
2006-11-21 11:00:00,151.361,151.361,151.318,151.318,438500001.0
2006-11-21 11:05:00,151.334,151.346,151.319,151.328,382900003.0
2006-11-21 11:10:00,151.325,151.325,151.291,151.311,484499999.0
2006-11-21 11:15:00,151.3,151.314,151.274,151.307,352900001.0
2006-11-21 11:20:00,151.304,151.36,151.304,151.357,413999998.0
2006-11-21 11:25:00,151.348,151.357,151.28,151.293,480099999.0
2006-11-21 11:30:00,151.298,151.353,151.27,151.277,406200005.0
2006-11-21 11:35:00,151.27,151.322,151.262,151.322,468199995.0
2006-11-21 11:40:00,151.313,151.325,151.284,151.325,503000002.0
2006-11-21 11:45:00,151.325,151.327,151.289,151.307,419000001.0
2006-11-21 11:50:00,151.293,151.296,151.263,151.278,364700002.0
2006-11-21 11:55:00,151.281,151.281,151.237,151.253,513199994.0
2006-11-21 12:00:00,151.25,151.265,151.239,151.255,535800003.0
2006-11-21 12:05:00,151.25,151.273,151.229,151.238,681099996.0
2006-11-21 12:10:00,151.235,151.237,151.195,151.202,361900000.0
2006-11-21 12:15:00,151.196,151.239,151.191,151.233,464299996.0
2006-11-21 12:20:00,151.231,151.261,151.227,151.261,354000001.0
2006-11-21 12:25:00,151.272,151.292,151.257,151.262,543400004.0
2006-11-21 12:30:00,151.266,151.317,151.261,151.3,469600000.0
2006-11-21 12:35:00,151.296,151.305,151.289,151.298,409300002.0
2006-11-21 12:40:00,151.303,151.327,151.296,151.306,382700001.0
2006-11-21 12:45:00,151.32,151.373,151.314,151.338,476200009.0
2006-11-21 12:50:00,151.335,151.357,151.32,151.349,467799997.0
2006-11-21 12:55:00,151.346,151.356,151.338,151.338,402700005.0
2006-11-21 13:00:00,151.343,151.349,151.329,151.341,338999996.0
2006-11-21 13:05:00,151.33,151.346,151.311,151.318,304000002.0
2006-11-21 13:10:00,151.308,151.322,151.255,151.262,374499999.0
2006-11-21 13:15:00,151.254,151.275,151.241,151.263,554399998.0
2006-11-21 13:20:00,151.262,151.262,151.225,151.242,393599994.0
2006-11-21 13:25:00,151.241,151.265,151.239,151.258,345000000.0
2006-11-21 13:30:00,151.262,151.27,151.249,151.264,426399996.0
2006-11-21 13:35:00,151.256,151.269,151.252,151.255,390000000.0
2006-11-21 13:40:00,151.253,151.272,151.253,151.26,347300001.0
2006-11-21 13:45:00,151.258,151.308,151.258,151.295,345299998.0
2006-11-21 13:50:00,151.288,151.307,151.26,151.262,487099997.0
2006-11-21 13:55:00,151.26,151.274,151.245,151.274,288900001.0
2006-11-21 14:00:00,151.282,151.287,151.268,151.275,599699994.0
2006-11-21 14:05:00,151.27,151.287,151.265,151.279,533699996.0
2006-11-21 14:10:00,151.287,151.315,151.287,151.305,349100003.0
2006-11-21 14:15:00,151.303,151.315,151.281,151.281,219200001.0
2006-11-21 14:20:00,151.278,151.287,151.244,151.252,405700000.0
2006-11-21 14:25:00,151.245,151.257,151.24,151.25,276699998.0
2006-11-21 14:30:00,151.24,151.246,151.22,151.223,573599999.0
2006-11-21 14:35:00,151.221,151.264,151.215,151.264,390999998.0
2006-11-21 14:40:00,151.266,151.297,151.253,151.286,556500002.0
2006-11-21 14:45:00,151.295,151.322,151.252,151.291,522799998.0
2006-11-21 14:50:00,151.298,151.313,151.253,151.26,375500002.0
2006-11-21 14:55:00,151.254,151.272,151.251,151.261,371899998.0
2006-11-21 15:00:00,151.273,151.283,151.254,151.27,414399997.0
2006-11-21 15:05:00,151.269,151.278,151.223,151.223,334800001.0
2006-11-21 15:10:00,151.208,151.242,151.203,151.217,528699998.0
2006-11-21 15:15:00,151.212,151.243,151.212,151.23,459099994.0
2006-11-21 15:20:00,151.221,151.231,151.198,151.208,357800000.0
2006-11-21 15:25:00,151.21,151.214,151.161,151.206,446900001.0
2006-11-21 15:30:00,151.198,151.227,151.191,151.227,475600005.0
2006-11-21 15:35:00,151.235,151.244,151.211,151.241,586100003.0
2006-11-21 15:40:00,151.248,151.248,151.217,151.217,465500004.0
2006-11-21 15:45:00,151.219,151.233,151.207,151.225,491099995.0
2006-11-21 15:50:00,151.221,151.23,151.21,151.225,454099997.0
2006-11-21 15:55:00,151.221,151.236,151.195,151.195,373599998.0
2006-11-21 16:00:00,151.19,151.19,151.135,151.15,480600000.0
2006-11-21 16:05:00,151.151,151.162,151.13,151.143,366099997.0
2006-11-21 16:10:00,151.139,151.166,151.127,151.157,481799999.0
2006-11-21 16:15:00,151.149,151.216,151.141,151.207,552599996.0
2006-11-21 16:20:00,151.218,151.222,151.193,151.203,452299998.0
2006-11-21 16:25:00,151.21,151.238,151.201,151.23,396300001.0
2006-11-21 16:30:00,151.244,151.247,151.197,151.197,459300001.0
2006-11-21 16:35:00,151.202,151.209,151.157,151.185,314599997.0
2006-11-21 16:40:00,151.184,151.184,151.16,151.17,446000000.0
2006-11-21 16:45:00,151.179,151.185,151.16,151.183,440599997.0
2006-11-21 16:50:00,151.198,151.198,151.164,151.189,411600001.0
2006-11-21 16:55:00,151.187,151.234,151.176,151.228,471800005.0
2006-11-21 17:00:00,151.227,151.246,151.214,151.235,613800005.0
2006-11-21 17:05:00,151.237,151.269,151.228,151.266,626700000.0
2006-11-21 17:10:00,151.27,151.293,151.266,151.287,495799998.0
2006-11-21 17:15:00,151.282,151.328,151.279,151.322,618900002.0
2006-11-21 17:20:00,151.324,151.339,151.317,151.336,352300002.0
2006-11-21 17:25:00,151.33,151.367,151.323,151.358,421999998.0
2006-11-21 17:30:00,151.354,151.421,151.353,151.375,393299998.0
2006-11-21 17:35:00,151.362,151.379,151.348,151.358,396900000.0
2006-11-21 17:40:00,151.357,151.369,151.342,151.355,520300002.0
2006-11-21 17:45:00,151.361,151.364,151.328,151.338,561299998.0
2006-11-21 17:50:00,151.336,151.341,151.286,151.3,416500000.0
2006-11-21 17:55:00,151.288,151.288,151.234,151.234,427499999.0
2006-11-21 18:00:00,151.235,151.258,151.221,151.245,6849999996.0
2006-11-21 18:05:00,151.245,151.262,151.208,151.213,7462799999.0
2006-11-21 18:10:00,151.215,151.226,151.189,151.22,5064599999.0
2006-11-21 18:15:00,151.222,151.252,151.208,151.252,5036700001.0
2006-11-21 18:20:00,151.251,151.268,151.215,151.239,6414899985.0
2006-11-21 18:25:00,151.24,151.243,151.212,151.225,4321899993.0
2006-11-21 18:30:00,151.222,151.222,151.181,151.185,6005100011.0
2006-11-21 18:35:00,151.197,151.213,151.188,151.195,3384399982.0
2006-11-21 18:40:00,151.193,151.248,151.193,151.217,2678499999.0
2006-11-21 18:45:00,151.212,151.25,151.212,151.247,2132900004.0
2006-11-21 18:50:00,151.249,151.32,151.233,151.32,3639300009.0
2006-11-21 18:55:00,151.322,151.328,151.292,151.309,3278700001.0
2006-11-21 19:00:00,151.301,151.306,151.276,151.291,2141999998.0
2006-11-21 19:05:00,151.304,151.326,151.294,151.317,4507699989.0
2006-11-21 19:10:00,151.318,151.358,151.306,151.319,1291300001.0
2006-11-21 19:15:00,151.305,151.32,151.285,151.299,2570499992.0
2006-11-21 19:20:00,151.302,151.322,151.277,151.312,2774799998.0
2006-11-21 19:25:00,151.312,151.322,151.267,151.267,3350099983.0
2006-11-21 19:30:00,151.272,151.307,151.258,151.288,3566499988.0
2006-11-21 19:35:00,151.278,151.331,151.278,151.315,2692799992.0
2006-11-21 19:40:00,151.319,151.319,151.29,151.298,2405899995.0
2006-11-21 19:45:00,151.3,151.308,151.282,151.29,1886399998.0
2006-11-21 19:50:00,151.291,151.306,151.289,151.305,1950299984.0
2006-11-21 19:55:00,151.305,151.313,151.283,151.291,2391999994.0
2006-11-21 20:00:00,151.299,151.314,151.295,151.3,1490700003.0
2006-11-21 20:05:00,151.303,151.313,151.289,151.312,2665300011.0
2006-11-21 20:10:00,151.31,151.32,151.289,151.302,2786599991.0
2006-11-21 20:15:00,151.305,151.326,151.29,151.314,2040099996.0
2006-11-21 20:20:00,151.321,151.344,151.318,151.338,1823799994.0
2006-11-21 20:25:00,151.337,151.341,151.31,151.32,3979199997.0
2006-11-21 20:30:00,151.322,151.334,151.312,151.32,5110400008.0
2006-11-21 20:35:00,151.317,151.32,151.291,151.305,3050799997.0
2006-11-21 20:40:00,151.296,151.32,151.29,151.311,3111599990.0
2006-11-21 20:45:00,151.319,151.323,151.293,151.315,3238499990.0
2006-11-21 20:50:00,151.31,151.319,151.274,151.29,2976900005.0
2006-11-21 20:55:00,151.287,151.304,151.281,151.291,4661999986.0
2006-11-21 21:00:00,151.29,151.31,151.282,151.305,3928499998.0
2006-11-21 21:05:00,151.307,151.309,151.268,151.289,2296499999.0
2006-11-21 21:10:00,151.29,151.299,151.271,151.29,2400899986.0
2006-11-21 21:15:00,151.291,151.328,151.282,151.307,3215900008.0
2006-11-21 21:20:00,151.308,151.328,151.272,151.278,3607999985.0
2006-11-21 21:25:00,151.283,151.362,151.222,151.336,1728399994.0
2006-11-21 21:30:00,151.343,151.392,151.34,151.365,1302399999.0
2006-11-21 21:35:00,151.356,151.36,151.292,151.308,894599997.0
2006-11-21 21:40:00,151.313,151.334,151.285,151.301,1450399990.0
2006-11-21 21:45:00,151.3,151.397,151.297,151.361,1432300006.0
2006-11-21 21:50:00,151.371,151.38,151.342,151.367,623400005.0
2006-11-21 21:55:00,151.378,151.382,151.355,151.365,450600001.0
2006-11-21 22:00:00,151.365,151.375,151.351,151.36,1485100000.0
2006-11-21 22:05:00,151.36,151.392,151.35,151.372,481900001.0
2006-11-21 22:10:00,151.373,151.396,151.346,151.346,749199998.0
2006-11-21 22:15:00,151.347,151.361,151.338,151.34,589800003.0
2006-11-21 22:20:00,151.343,151.358,151.328,151.329,773499990.0
2006-11-21 22:25:00,151.336,151.336,151.308,151.33,1152999992.0
2006-11-21 22:30:00,151.333,151.339,151.311,151.313,902499999.0
2006-11-21 22:35:00,151.317,151.338,151.305,151.315,1276599998.0
2006-11-21 22:40:00,151.312,151.338,151.304,151.312,1136200006.0
2006-11-21 22:45:00,151.313,151.317,151.295,151.31,1165299995.0
2006-11-21 22:50:00,151.313,151.336,151.304,151.336,877800003.0
2006-11-21 22:55:00,151.331,151.335,151.302,151.315,625899998.0
2006-11-21 23:00:00,151.336,151.346,151.318,151.34,567700002.0
2006-11-21 23:05:00,151.345,151.368,151.338,151.348,448400000.0
2006-11-21 23:10:00,151.345,151.366,151.34,151.363,350200000.0
2006-11-21 23:15:00,151.365,151.373,151.352,151.367,303099998.0
2006-11-21 23:20:00,151.371,151.378,151.355,151.378,336299998.0
2006-11-21 23:25:00,151.372,151.39,151.364,151.39,445299996.0
2006-11-21 23:30:00,151.39,151.402,151.372,151.374,365700003.0
2006-11-21 23:35:00,151.384,151.4,151.373,151.4,493900005.0
2006-11-21 23:40:00,151.395,151.417,151.368,151.4,450899996.0
2006-11-21 23:45:00,151.395,151.416,151.382,151.402,411099999.0
2006-11-21 23:50:00,151.412,151.419,151.385,151.398,670499999.0
2006-11-21 23:55:00,151.402,151.44,151.39,151.411,534300001.0
2006-11-22 00:00:00,151.402,151.433,151.402,151.429,454500000.0
2006-11-22 00:05:00,151.417,151.418,151.387,151.411,317600000.0
2006-11-22 00:10:00,151.408,151.416,151.388,151.398,405499999.0
2006-11-22 00:15:00,151.407,151.419,151.39,151.413,428800001.0
2006-11-22 00:20:00,151.413,151.429,151.393,151.395,381699999.0
2006-11-22 00:25:00,151.409,151.414,151.382,151.41,361300000.0
2006-11-22 00:30:00,151.405,151.421,151.394,151.395,589600005.0
2006-11-22 00:35:00,151.395,151.405,151.371,151.382,442000000.0
2006-11-22 00:40:00,151.377,151.377,151.35,151.361,383599997.0
2006-11-22 00:45:00,151.365,151.398,151.361,151.369,418099999.0
2006-11-22 00:50:00,151.373,151.418,151.373,151.408,383100003.0
2006-11-22 00:55:00,151.4,151.423,151.387,151.387,460699998.0
2006-11-22 01:00:00,151.385,151.422,151.372,151.419,543800000.0
2006-11-22 01:05:00,151.423,151.431,151.398,151.421,603400002.0
2006-11-22 01:10:00,151.419,151.426,151.369,151.382,547900002.0
2006-11-22 01:15:00,151.392,151.394,151.371,151.38,474500001.0
2006-11-22 01:20:00,151.387,151.391,151.349,151.349,380599998.0
2006-11-22 01:25:00,151.36,151.387,151.349,151.368,442899998.0
2006-11-22 01:30:00,151.362,151.377,151.351,151.36,514099998.0
2006-11-22 01:35:00,151.39,151.39,151.334,151.355,527900001.0
2006-11-22 01:40:00,151.362,151.372,151.348,151.368,392400002.0
2006-11-22 01:45:00,151.364,151.393,151.358,151.368,440400002.0
2006-11-22 01:50:00,151.356,151.406,151.355,151.398,502400000.0
2006-11-22 01:55:00,151.413,151.413,151.37,151.381,353899998.0
2006-11-22 02:00:00,151.38,151.39,151.37,151.385,457099998.0
2006-11-22 02:05:00,151.38,151.392,151.359,151.36,469100000.0
2006-11-22 02:10:00,151.358,151.369,151.342,151.348,331800000.0
2006-11-22 02:15:00,151.358,151.383,151.358,151.375,459000000.0
2006-11-22 02:20:00,151.382,151.382,151.352,151.361,396399999.0
2006-11-22 02:25:00,151.35,151.375,151.35,151.37,373299997.0
2006-11-22 02:30:00,151.373,151.388,151.371,151.388,313099999.0
2006-11-22 02:35:00,151.384,151.387,151.36,151.373,511299999.0
2006-11-22 02:40:00,151.373,151.387,151.363,151.374,370499995.0
2006-11-22 02:45:00,151.375,151.395,151.37,151.372,391100005.0
2006-11-22 02:50:00,151.368,151.393,151.362,151.387,449999996.0
2006-11-22 02:55:00,151.383,151.414,151.382,151.405,675899999.0
2006-11-22 03:00:00,151.417,151.432,151.381,151.387,386599999.0
2006-11-22 03:05:00,151.386,151.386,151.331,151.338,448200001.0
2006-11-22 03:10:00,151.351,151.368,151.34,151.36,321199997.0
2006-11-22 03:15:00,151.349,151.37,151.344,151.354,480000003.0
2006-11-22 03:20:00,151.348,151.36,151.333,151.351,529799997.0
2006-11-22 03:25:00,151.348,151.352,151.314,151.325,375699999.0
2006-11-22 03:30:00,151.327,151.34,151.309,151.325,384200003.0
2006-11-22 03:35:00,151.324,151.332,151.306,151.315,320599997.0
2006-11-22 03:40:00,151.305,151.318,151.297,151.312,304800002.0
2006-11-22 03:45:00,151.317,151.317,151.274,151.295,421100000.0
2006-11-22 03:50:00,151.292,151.319,151.28,151.31,403999996.0
2006-11-22 03:55:00,151.314,151.328,151.298,151.305,463499999.0
2006-11-22 04:00:00,151.305,151.319,151.284,151.306,591400003.0
2006-11-22 04:05:00,151.305,151.332,151.299,151.31,499700006.0
2006-11-22 04:10:00,151.305,151.323,151.295,151.323,357199998.0
2006-11-22 04:15:00,151.317,151.33,151.304,151.318,296800002.0
2006-11-22 04:20:00,151.322,151.346,151.254,151.27,517800000.0
2006-11-22 04:25:00,151.263,151.276,151.213,151.222,522899993.0
2006-11-22 04:30:00,151.227,151.232,151.2,151.227,487400001.0
2006-11-22 04:35:00,151.227,151.235,151.212,151.226,385300002.0
2006-11-22 04:40:00,151.237,151.244,151.212,151.244,363500001.0
2006-11-22 04:45:00,151.238,151.257,151.234,151.248,369100000.0
2006-11-22 04:50:00,151.237,151.25,151.229,151.236,425900003.0
2006-11-22 04:55:00,151.237,151.258,151.237,151.25,283300000.0
2006-11-22 05:00:00,151.25,151.287,151.247,151.28,468100001.0
2006-11-22 05:05:00,151.273,151.29,151.263,151.29,312399997.0
2006-11-22 05:10:00,151.286,151.286,151.232,151.232,337700000.0
2006-11-22 05:15:00,151.242,151.264,151.242,151.26,365300003.0
2006-11-22 05:20:00,151.268,151.269,151.243,151.245,311899999.0
2006-11-22 05:25:00,151.253,151.283,151.253,151.283,219600001.0
2006-11-22 05:30:00,151.28,151.287,151.265,151.275,435700010.0
2006-11-22 05:35:00,151.276,151.282,151.244,151.244,222100000.0
2006-11-22 05:40:00,151.242,151.269,151.237,151.267,352800002.0
2006-11-22 05:45:00,151.268,151.287,151.256,151.275,538300004.0
2006-11-22 05:50:00,151.285,151.285,151.249,151.265,468399995.0
2006-11-22 05:55:00,151.272,151.289,151.249,151.263,558900004.0
2006-11-22 06:00:00,151.253,151.275,151.245,151.26,399899995.0
2006-11-22 06:05:00,151.268,151.287,151.252,151.28,514100002.0
2006-11-22 06:10:00,151.278,151.288,151.269,151.275,339499999.0
2006-11-22 06:15:00,151.277,151.288,151.262,151.269,412600000.0
2006-11-22 06:20:00,151.267,151.289,151.257,151.286,377200003.0
2006-11-22 06:25:00,151.302,151.313,151.283,151.298,470499996.0
2006-11-22 06:30:00,151.295,151.309,151.272,151.288,450100001.0
2006-11-22 06:35:00,151.289,151.289,151.217,151.24,379399998.0
2006-11-22 06:40:00,151.238,151.26,151.196,151.196,417900003.0
2006-11-22 06:45:00,151.2,151.233,151.2,151.224,698499999.0
2006-11-22 06:50:00,151.225,151.246,151.201,151.236,487000002.0
2006-11-22 06:55:00,151.23,151.246,151.224,151.24,438899998.0
2006-11-22 07:00:00,151.242,151.245,151.223,151.245,541099997.0
2006-11-22 07:05:00,151.233,151.26,151.22,151.245,349799998.0
2006-11-22 07:10:00,151.238,151.238,151.201,151.219,539699998.0
2006-11-22 07:15:00,151.217,151.232,151.211,151.218,379499999.0
2006-11-22 07:20:00,151.208,151.23,151.203,151.228,400399999.0
2006-11-22 07:25:00,151.216,151.247,151.214,151.247,403599998.0
2006-11-22 07:30:00,151.246,151.275,151.244,151.249,321200001.0
2006-11-22 07:35:00,151.243,151.29,151.236,151.28,452999997.0
2006-11-22 07:40:00,151.275,151.28,151.257,151.271,584400003.0
2006-11-22 07:45:00,151.272,151.288,151.266,151.266,374700000.0
2006-11-22 07:50:00,151.274,151.311,151.265,151.299,388899998.0
2006-11-22 07:55:00,151.307,151.311,151.27,151.311,275400000.0
2006-11-22 08:00:00,151.295,151.313,151.271,151.284,333299999.0
2006-11-22 08:05:00,151.285,151.285,151.262,151.262,332700001.0
2006-11-22 08:10:00,151.267,151.283,151.259,151.278,417700003.0
2006-11-22 08:15:00,151.278,151.278,151.25,151.263,454099999.0
2006-11-22 08:20:00,151.249,151.249,151.217,151.218,361799998.0
2006-11-22 08:25:00,151.209,151.237,151.195,151.202,669399999.0
2006-11-22 08:30:00,151.202,151.218,151.193,151.215,391300001.0
2006-11-22 08:35:00,151.204,151.213,151.195,151.199,445599996.0
2006-11-22 08:40:00,151.196,151.23,151.196,151.225,482700002.0
2006-11-22 08:45:00,151.223,151.223,151.199,151.221,364100000.0
2006-11-22 08:50:00,151.222,151.222,151.203,151.216,331800001.0
2006-11-22 08:55:00,151.222,151.23,151.208,151.227,631699996.0
2006-11-22 09:00:00,151.216,151.224,151.186,151.198,472100001.0
2006-11-22 09:05:00,151.198,151.215,151.189,151.215,517199999.0
2006-11-22 09:10:00,151.203,151.226,151.203,151.226,565600002.0
2006-11-22 09:15:00,151.228,151.244,151.214,151.234,461800000.0
2006-11-22 09:20:00,151.22,151.232,151.197,151.207,561799998.0
2006-11-22 09:25:00,151.201,151.208,151.152,151.152,319899998.0
2006-11-22 09:30:00,151.148,151.196,151.141,151.196,461500000.0
2006-11-22 09:35:00,151.186,151.207,151.148,151.15,389799998.0
2006-11-22 09:40:00,151.157,151.158,151.099,151.126,597599997.0
2006-11-22 09:45:00,151.131,151.158,151.131,151.152,485200000.0
2006-11-22 09:50:00,151.152,151.168,151.139,151.157,456399998.0
2006-11-22 09:55:00,151.16,151.181,151.157,151.171,603200001.0
2006-11-22 10:00:00,151.161,151.174,151.153,151.171,409299999.0
2006-11-22 10:05:00,151.17,151.18,151.147,151.152,439700002.0
2006-11-22 10:10:00,151.158,151.169,151.123,151.123,303099999.0
2006-11-22 10:15:00,151.127,151.164,151.113,151.164,430100000.0
2006-11-22 10:20:00,151.151,151.162,151.105,151.105,548000001.0
2006-11-22 10:25:00,151.125,151.147,151.105,151.147,760700000.0
2006-11-22 10:30:00,151.147,151.147,151.108,151.133,305399998.0
2006-11-22 10:35:00,151.145,151.17,151.141,151.156,566099992.0
2006-11-22 10:40:00,151.161,151.182,151.148,151.172,463500002.0
2006-11-22 10:45:00,151.179,151.185,151.151,151.162,424899996.0
2006-11-22 10:50:00,151.168,151.173,151.152,151.167,411799997.0
2006-11-22 10:55:00,151.166,151.181,151.149,151.178,383900004.0
2006-11-22 11:00:00,151.182,151.214,151.17,151.188,515499998.0
2006-11-22 11:05:00,151.189,151.192,151.17,151.172,386500000.0
2006-11-22 11:10:00,151.164,151.179,151.156,151.172,476900000.0
2006-11-22 11:15:00,151.165,151.185,151.139,151.181,413299997.0
2006-11-22 11:20:00,151.172,151.24,151.168,151.233,406200004.0
2006-11-22 11:25:00,151.232,151.261,151.221,151.246,539100000.0
2006-11-22 11:30:00,151.253,151.306,151.243,151.28,574499997.0
2006-11-22 11:35:00,151.282,151.31,151.276,151.293,570799998.0
2006-11-22 11:40:00,151.276,151.283,151.243,151.255,547400002.0
2006-11-22 11:45:00,151.263,151.267,151.158,151.165,527799992.0
2006-11-22 11:50:00,151.155,151.18,151.119,151.16,519000005.0
2006-11-22 11:55:00,151.167,151.176,151.144,151.153,477500001.0
2006-11-22 12:00:00,151.144,151.157,151.12,151.157,517699997.0
2006-11-22 12:05:00,151.152,151.163,151.143,151.145,426399997.0
2006-11-22 12:10:00,151.154,151.171,151.14,151.16,425499995.0
2006-11-22 12:15:00,151.159,151.179,151.116,151.116,486400004.0
2006-11-22 12:20:00,151.117,151.15,151.11,151.122,387799998.0
2006-11-22 12:25:00,151.122,151.156,151.109,151.145,360100002.0
2006-11-22 12:30:00,151.158,151.168,151.111,151.113,539099994.0
2006-11-22 12:35:00,151.072,151.072,150.988,151.002,423399995.0
2006-11-22 12:40:00,151.012,151.014,150.933,150.933,424199997.0
2006-11-22 12:45:00,150.93,150.93,150.872,150.891,427599998.0
2006-11-22 12:50:00,150.892,150.905,150.876,150.897,328100000.0
2006-11-22 12:55:00,150.901,150.939,150.892,150.915,442900002.0
2006-11-22 13:00:00,150.922,150.932,150.901,150.904,439399998.0
2006-11-22 13:05:00,150.897,150.92,150.883,150.92,585699996.0
2006-11-22 13:10:00,150.91,150.914,150.882,150.905,476500004.0
2006-11-22 13:15:00,150.898,150.898,150.853,150.853,314000002.0
2006-11-22 13:20:00,150.86,150.87,150.839,150.863,400900001.0
2006-11-22 13:25:00,150.856,150.896,150.837,150.89,429600001.0
2006-11-22 13:30:00,150.884,150.888,150.857,150.878,369400001.0
2006-11-22 13:35:00,150.864,150.894,150.855,150.885,357699997.0
2006-11-22 13:40:00,150.882,150.93,150.882,150.909,461999998.0
2006-11-22 13:45:00,150.914,150.954,150.914,150.943,447899994.0
2006-11-22 13:50:00,150.936,150.967,150.936,150.945,384799998.0
2006-11-22 13:55:00,150.947,150.96,150.93,150.93,370400000.0
2006-11-22 14:00:00,150.938,150.949,150.925,150.938,484699995.0
2006-11-22 14:05:00,150.935,150.962,150.92,150.942,379599998.0
2006-11-22 14:10:00,150.947,150.955,150.903,150.91,433700003.0
2006-11-22 14:15:00,150.909,150.916,150.836,150.839,432999997.0
2006-11-22 14:20:00,150.842,150.854,150.751,150.792,396199997.0
2006-11-22 14:25:00,150.804,150.883,150.804,150.872,372799999.0
2006-11-22 14:30:00,150.856,150.889,150.834,150.872,363500001.0
2006-11-22 14:35:00,150.869,150.908,150.857,150.896,566699997.0
2006-11-22 14:40:00,150.883,150.908,150.86,150.908,440399996.0
2006-11-22 14:45:00,150.895,150.895,150.805,150.805,433199995.0
2006-11-22 14:50:00,150.811,150.824,150.797,150.802,511000002.0
2006-11-22 14:55:00,150.793,150.808,150.775,150.775,467599999.0
2006-11-22 15:00:00,150.792,150.819,150.772,150.802,632300001.0
2006-11-22 15:05:00,150.788,150.8,150.767,150.767,417800002.0
2006-11-22 15:10:00,150.755,150.76,150.729,150.74,658100002.0
2006-11-22 15:15:00,150.714,150.727,150.663,150.663,593200000.0
2006-11-22 15:20:00,150.677,150.755,150.677,150.705,457300001.0
2006-11-22 15:25:00,150.71,150.802,150.644,150.795,505800008.0
2006-11-22 15:30:00,150.786,150.872,150.776,150.87,429499999.0
2006-11-22 15:35:00,150.866,150.933,150.839,150.889,677600002.0
2006-11-22 15:40:00,150.883,150.907,150.867,150.874,421699997.0
2006-11-22 15:45:00,150.887,150.912,150.854,150.911,434699999.0
2006-11-22 15:50:00,150.907,150.94,150.907,150.925,579999997.0
2006-11-22 15:55:00,150.923,150.93,150.891,150.91,332100000.0
2006-11-22 16:00:00,150.915,150.932,150.873,150.895,445300003.0
2006-11-22 16:05:00,150.896,150.922,150.879,150.922,464999998.0
2006-11-22 16:10:00,150.929,150.939,150.895,150.9,433000003.0
2006-11-22 16:15:00,150.902,150.949,150.897,150.937,389999998.0
2006-11-22 16:20:00,150.942,150.997,150.927,150.981,498999999.0
2006-11-22 16:25:00,150.989,150.996,150.934,150.938,537400000.0
2006-11-22 16:30:00,150.944,150.962,150.924,150.947,411100001.0
2006-11-22 16:35:00,150.952,150.96,150.899,150.917,378699996.0
2006-11-22 16:40:00,150.918,150.933,150.878,150.922,468700001.0
2006-11-22 16:45:00,150.922,150.933,150.875,150.888,388900001.0
2006-11-22 16:50:00,150.89,150.94,150.87,150.938,659999998.0
2006-11-22 16:55:00,150.943,150.944,150.886,150.915,574899996.0
2006-11-22 17:00:00,150.912,150.941,150.883,150.934,488699999.0
2006-11-22 17:05:00,150.927,150.958,150.804,150.841,398700000.0
2006-11-22 17:10:00,150.846,150.866,150.839,150.852,636599997.0
2006-11-22 17:15:00,150.84,150.843,150.799,150.814,422799997.0
2006-11-22 17:20:00,150.813,150.822,150.749,150.759,519100001.0
2006-11-22 17:25:00,150.762,150.86,150.747,150.857,465199997.0
2006-11-22 17:30:00,150.861,150.883,150.831,150.878,387299999.0
2006-11-22 17:35:00,150.89,150.944,150.882,150.902,474499997.0
2006-11-22 17:40:00,150.893,150.954,150.891,150.938,522500002.0
2006-11-22 17:45:00,150.94,150.945,150.868,150.874,378000000.0
2006-11-22 17:50:00,150.872,150.884,150.807,150.83,417799997.0
2006-11-22 17:55:00,150.833,150.858,150.802,150.825,570599995.0
2006-11-22 18:00:00,150.832,150.839,150.74,150.781,6054500005.0
2006-11-22 18:05:00,150.788,150.878,150.774,150.87,5196399993.0
2006-11-22 18:10:00,150.875,150.924,150.869,150.869,5209899985.0
2006-11-22 18:15:00,150.867,150.884,150.805,150.813,4986799988.0
2006-11-22 18:20:00,150.807,150.825,150.786,150.798,6340899975.0
2006-11-22 18:25:00,150.792,150.801,150.765,150.785,4186300009.0
2006-11-22 18:30:00,150.778,150.801,150.76,150.76,5651599979.0
2006-11-22 18:35:00,150.775,150.837,150.759,150.828,3127299990.0
2006-11-22 18:40:00,150.825,150.867,150.821,150.84,2840899987.0
2006-11-22 18:45:00,150.829,150.841,150.797,150.816,2232800010.0
2006-11-22 18:50:00,150.82,150.825,150.79,150.807,3740999981.0
2006-11-22 18:55:00,150.802,150.807,150.762,150.775,3204199986.0
2006-11-22 19:00:00,150.761,150.77,150.734,150.753,1988900012.0
2006-11-22 19:05:00,150.76,150.787,150.75,150.768,3860300000.0
2006-11-22 19:10:00,150.772,150.813,150.758,150.789,1166199994.0
2006-11-22 19:15:00,150.788,150.823,150.788,150.82,2944999987.0
2006-11-22 19:20:00,150.823,150.83,150.788,150.798,2882800018.0
2006-11-22 19:25:00,150.8,150.828,150.796,150.809,3522300002.0
2006-11-22 19:30:00,150.812,150.872,150.801,150.858,3734200002.0
2006-11-22 19:35:00,150.86,150.926,150.855,150.912,2409499987.0
2006-11-22 19:40:00,150.921,151.022,150.904,151.017,2656699993.0
2006-11-22 19:45:00,151.016,151.088,150.99,151.065,1795200004.0
2006-11-22 19:50:00,151.067,151.067,151.015,151.018,2117099994.0
2006-11-22 19:55:00,151.015,151.021,150.966,150.977,2557299998.0
2006-11-22 20:00:00,150.984,150.987,150.945,150.955,1716500000.0
2006-11-22 20:05:00,150.956,150.971,150.934,150.955,2347799990.0
2006-11-22 20:10:00,150.948,150.948,150.91,150.913,2893000002.0
2006-11-22 20:15:00,150.921,151.023,150.921,151.008,2410899992.0
2006-11-22 20:20:00,151.005,151.012,150.989,151.0,1957100006.0
2006-11-22 20:25:00,151.003,151.028,151.001,151.015,3646999992.0
2006-11-22 20:30:00,151.008,151.016,150.978,150.982,5241199973.0
2006-11-22 20:35:00,150.981,151.016,150.977,151.006,2800000003.0
2006-11-22 20:40:00,151.002,151.017,150.987,151.009,3367299992.0
2006-11-22 20:45:00,151.006,151.023,150.989,151.015,3207300009.0
2006-11-22 20:50:00,151.013,151.053,151.013,151.039,2684699999.0
2006-11-22 20:55:00,151.033,151.047,150.994,151.02,5252099997.0
2006-11-22 21:00:00,151.017,151.019,150.971,150.986,3898299992.0
2006-11-22 21:05:00,150.989,151.006,150.971,150.981,2388899999.0
2006-11-22 21:10:00,150.983,151.016,150.979,151.004,2120100000.0
2006-11-22 21:15:00,151.005,151.054,151.005,151.041,3067599994.0
2006-11-22 21:20:00,151.037,151.048,151.01,151.02,3741299994.0
2006-11-22 21:25:00,151.028,151.067,151.022,151.033,1495399997.0
2006-11-22 21:30:00,151.032,151.075,151.027,151.068,1605399993.0
2006-11-22 21:35:00,151.07,151.085,151.063,151.074,858499996.0
2006-11-22 21:40:00,151.074,151.09,151.059,151.063,1931199993.0
2006-11-22 21:45:00,151.067,151.076,151.047,151.062,1518600004.0
2006-11-22 21:50:00,151.065,151.07,151.045,151.05,658300006.0
2006-11-22 21:55:00,151.059,151.119,151.056,151.094,405600001.0
2006-11-22 22:00:00,151.089,151.093,151.056,151.062,1287000002.0
2006-11-22 22:05:00,151.061,151.076,151.025,151.034,569799999.0
2006-11-22 22:10:00,151.033,151.056,151.033,151.04,680600000.0
2006-11-22 22:15:00,151.042,151.059,151.041,151.042,592700005.0
2006-11-22 22:20:00,151.042,151.048,151.025,151.028,732399997.0
2006-11-22 22:25:00,151.028,151.042,150.99,151.025,1226100005.0
2006-11-22 22:30:00,151.027,151.038,151.015,151.027,1033899996.0
2006-11-22 22:35:00,151.023,151.064,151.021,151.047,1256499998.0
2006-11-22 22:40:00,151.047,151.074,151.027,151.027,1080199994.0
2006-11-22 22:45:00,151.024,151.047,151.011,151.04,1259200002.0
2006-11-22 22:50:00,151.036,151.046,151.019,151.04,724599995.0
2006-11-22 22:55:00,151.035,151.05,151.012,151.017,570000000.0
2006-11-22 23:00:00,151.034,151.05,150.999,151.01,579600003.0
2006-11-22 23:05:00,151.017,151.052,151.015,151.035,463400002.0
2006-11-22 23:10:00,151.028,151.052,151.014,151.014,416899997.0
2006-11-22 23:15:00,151.01,151.044,150.995,151.04,434599994.0
2006-11-22 23:20:00,151.039,151.05,151.017,151.047,347700002.0
2006-11-22 23:25:00,151.042,151.045,151.005,151.022,512700002.0
2006-11-22 23:30:00,151.019,151.033,151.001,151.027,380300002.0
2006-11-22 23:35:00,151.03,151.043,151.022,151.037,506700001.0
2006-11-22 23:40:00,151.037,151.073,151.037,151.068,527399998.0
2006-11-22 23:45:00,151.065,151.065,151.03,151.054,454100003.0
2006-11-22 23:50:00,151.052,151.08,151.029,151.05,395500003.0
2006-11-22 23:55:00,151.057,151.095,151.035,151.082,431299997.0
2006-11-23 00:00:00,151.097,151.099,151.028,151.06,395199999.0
2006-11-23 00:05:00,151.063,151.065,151.017,151.022,417500001.0
2006-11-23 00:10:00,151.02,151.035,150.998,151.008,485699997.0
2006-11-23 00:15:00,151.028,151.067,151.018,151.057,527299996.0
2006-11-23 00:20:00,151.052,151.061,151.03,151.043,387899999.0
2006-11-23 00:25:00,151.06,151.077,151.035,151.067,338999998.0
2006-11-23 00:30:00,151.07,151.075,151.055,151.055,487899997.0
2006-11-23 00:35:00,151.059,151.087,151.059,151.074,438400003.0
2006-11-23 00:40:00,151.067,151.087,151.054,151.07,566699996.0
2006-11-23 00:45:00,151.075,151.083,151.032,151.056,452100000.0
2006-11-23 00:50:00,151.056,151.088,151.044,151.068,446100004.0
2006-11-23 00:55:00,151.057,151.064,151.035,151.035,473299998.0
2006-11-23 01:00:00,151.037,151.054,151.021,151.048,474400005.0
2006-11-23 01:05:00,151.048,151.067,151.034,151.044,351299998.0
2006-11-23 01:10:00,151.039,151.039,150.987,150.998,392500000.0
2006-11-23 01:15:00,151.003,151.003,150.976,150.981,460699999.0
2006-11-23 01:20:00,150.99,151.012,150.978,150.99,438400001.0
2006-11-23 01:25:00,150.993,150.993,150.962,150.968,336900001.0
2006-11-23 01:30:00,150.967,151.013,150.964,150.981,543999997.0
2006-11-23 01:35:00,151.011,151.011,150.966,151.005,385999996.0
2006-11-23 01:40:00,151.005,151.049,150.991,151.04,465100004.0
2006-11-23 01:45:00,151.038,151.051,151.017,151.045,416100000.0
2006-11-23 01:50:00,151.04,151.055,150.999,151.023,465099998.0
2006-11-23 01:55:00,151.052,151.094,151.043,151.094,386599997.0
2006-11-23 02:00:00,151.092,151.111,151.081,151.088,478699998.0
2006-11-23 02:05:00,151.087,151.112,151.069,151.085,451400001.0
2006-11-23 02:10:00,151.09,151.104,151.074,151.083,431200001.0
2006-11-23 02:15:00,151.087,151.093,151.06,151.062,287599998.0
2006-11-23 02:20:00,151.067,151.067,151.033,151.045,537500002.0
2006-11-23 02:25:00,151.035,151.05,151.032,151.032,413099998.0
2006-11-23 02:30:00,151.034,151.052,151.034,151.052,465199997.0
2006-11-23 02:35:00,151.058,151.068,151.041,151.048,614299992.0
2006-11-23 02:40:00,151.062,151.069,151.034,151.041,344700000.0
2006-11-23 02:45:00,151.054,151.08,151.044,151.08,492300003.0
2006-11-23 02:50:00,151.08,151.09,151.042,151.045,441800001.0
2006-11-23 02:55:00,151.048,151.054,151.033,151.035,478899998.0
2006-11-23 03:00:00,151.045,151.046,151.031,151.041,427900000.0
2006-11-23 03:05:00,151.04,151.04,151.013,151.03,470300001.0
2006-11-23 03:10:00,151.038,151.071,151.035,151.05,277799999.0
2006-11-23 03:15:00,151.06,151.064,151.038,151.053,442300000.0
2006-11-23 03:20:00,151.047,151.047,150.985,150.997,447000000.0
2006-11-23 03:25:00,151.0,151.027,150.993,151.022,463100000.0
2006-11-23 03:30:00,151.017,151.043,151.011,151.03,376099999.0
2006-11-23 03:35:00,151.025,151.036,151.01,151.01,563099998.0
2006-11-23 03:40:00,151.01,151.023,150.944,150.944,466200002.0
2006-11-23 03:45:00,150.955,150.969,150.941,150.955,285799996.0
2006-11-23 03:50:00,150.948,150.948,150.908,150.911,261500000.0
2006-11-23 03:55:00,150.921,150.961,150.921,150.94,452099999.0
2006-11-23 04:00:00,150.938,150.951,150.904,150.908,312300001.0
2006-11-23 04:05:00,150.898,150.908,150.881,150.881,462199997.0
2006-11-23 04:10:00,150.883,150.887,150.864,150.868,420099998.0
2006-11-23 04:15:00,150.863,150.875,150.813,150.838,322599997.0
2006-11-23 04:20:00,150.858,150.873,150.846,150.86,429799997.0
2006-11-23 04:25:00,150.853,150.872,150.852,150.865,432700002.0
2006-11-23 04:30:00,150.87,150.88,150.851,150.879,339700001.0
2006-11-23 04:35:00,150.886,150.901,150.85,150.865,443200000.0
2006-11-23 04:40:00,150.877,150.88,150.856,150.856,353799997.0
2006-11-23 04:45:00,150.866,150.878,150.86,150.875,408599999.0
2006-11-23 04:50:00,150.873,150.89,150.87,150.877,454499996.0
2006-11-23 04:55:00,150.879,150.887,150.869,150.88,292899997.0
2006-11-23 05:00:00,150.88,150.885,150.868,150.88,690499994.0
2006-11-23 05:05:00,150.875,150.88,150.862,150.875,361999999.0
2006-11-23 05:10:00,150.873,150.877,150.846,150.85,458199994.0
2006-11-23 05:15:00,150.853,150.869,150.842,150.843,289499998.0
2006-11-23 05:20:00,150.848,150.858,150.84,150.853,426800005.0
2006-11-23 05:25:00,150.855,150.868,150.846,150.856,404399998.0
2006-11-23 05:30:00,150.85,150.872,150.85,150.864,428299995.0
2006-11-23 05:35:00,150.862,150.871,150.855,150.866,352600000.0
2006-11-23 05:40:00,150.853,150.895,150.849,150.87,496900001.0
2006-11-23 05:45:00,150.864,150.892,150.847,150.868,353700000.0
2006-11-23 05:50:00,150.874,150.895,150.857,150.879,288099998.0
2006-11-23 05:55:00,150.882,150.89,150.86,150.874,458000002.0
2006-11-23 06:00:00,150.87,150.874,150.844,150.85,357399997.0
2006-11-23 06:05:00,150.858,150.875,150.843,150.868,412100004.0
2006-11-23 06:10:00,150.87,150.87,150.845,150.854,556400000.0
2006-11-23 06:15:00,150.868,150.875,150.846,150.849,491899997.0
2006-11-23 06:20:00,150.85,150.873,150.846,150.873,429199995.0
2006-11-23 06:25:00,150.876,150.879,150.856,150.87,467400000.0
2006-11-23 06:30:00,150.872,150.888,150.863,150.867,374600003.0
2006-11-23 06:35:00,150.88,150.89,150.865,150.879,383800000.0
2006-11-23 06:40:00,150.86,150.887,150.845,150.87,459800001.0
2006-11-23 06:45:00,150.879,150.889,150.862,150.876,574700003.0
2006-11-23 06:50:00,150.871,150.886,150.858,150.858,446500004.0
2006-11-23 06:55:00,150.855,150.883,150.855,150.87,420200002.0
2006-11-23 07:00:00,150.878,150.883,150.866,150.875,443399999.0
2006-11-23 07:05:00,150.865,150.885,150.863,150.875,384300000.0
2006-11-23 07:10:00,150.879,150.883,150.853,150.867,509800002.0
2006-11-23 07:15:00,150.857,150.875,150.855,150.855,438700000.0
2006-11-23 07:20:00,150.837,150.863,150.837,150.857,441199999.0
2006-11-23 07:25:00,150.847,150.865,150.817,150.854,389500000.0
2006-11-23 07:30:00,150.848,150.855,150.842,150.855,387099998.0
2006-11-23 07:35:00,150.85,150.858,150.835,150.85,489099994.0
2006-11-23 07:40:00,150.845,150.856,150.833,150.84,380400003.0
2006-11-23 07:45:00,150.835,150.856,150.834,150.847,389000006.0
2006-11-23 07:50:00,150.853,150.853,150.809,150.816,222199998.0
2006-11-23 07:55:00,150.823,150.834,150.81,150.825,527099996.0
2006-11-23 08:00:00,150.822,150.839,150.81,150.812,403900002.0
2006-11-23 08:05:00,150.812,150.819,150.78,150.78,311399998.0
2006-11-23 08:10:00,150.784,150.784,150.74,150.754,382100001.0
2006-11-23 08:15:00,150.746,150.746,150.714,150.732,476199999.0
2006-11-23 08:20:00,150.736,150.752,150.715,150.728,496500002.0
2006-11-23 08:25:00,150.726,150.751,150.717,150.747,302599997.0
2006-11-23 08:30:00,150.75,150.764,150.737,150.746,424000000.0
2006-11-23 08:35:00,150.74,150.761,150.72,150.761,497600001.0
2006-11-23 08:40:00,150.759,150.775,150.741,150.769,467800000.0
2006-11-23 08:45:00,150.772,150.772,150.738,150.742,349899997.0
2006-11-23 08:50:00,150.74,150.74,150.72,150.724,446400001.0
2006-11-23 08:55:00,150.729,150.731,150.695,150.711,530399996.0
2006-11-23 09:00:00,150.7,150.727,150.692,150.712,516900001.0
2006-11-23 09:05:00,150.708,150.789,150.705,150.785,504400000.0
2006-11-23 09:10:00,150.771,150.794,150.762,150.769,692299999.0
2006-11-23 09:15:00,150.767,150.778,150.755,150.778,335099996.0
2006-11-23 09:20:00,150.773,150.869,150.771,150.867,437400005.0
2006-11-23 09:25:00,150.867,150.879,150.84,150.845,238800001.0
2006-11-23 09:30:00,150.852,150.9,150.85,150.889,467199995.0
2006-11-23 09:35:00,150.89,150.93,150.849,150.858,434800000.0
2006-11-23 09:40:00,150.868,150.87,150.841,150.843,552000003.0
2006-11-23 09:45:00,150.851,150.864,150.844,150.856,525099996.0
2006-11-23 09:50:00,150.864,150.879,150.851,150.862,500599992.0
2006-11-23 09:55:00,150.857,150.86,150.822,150.835,313800000.0
2006-11-23 10:00:00,150.831,150.872,150.817,150.85,508599998.0
2006-11-23 10:05:00,150.853,150.886,150.835,150.886,443099993.0
2006-11-23 10:10:00,150.897,150.897,150.827,150.857,550799999.0
2006-11-23 10:15:00,150.853,150.91,150.853,150.89,468600001.0
2006-11-23 10:20:00,150.886,150.904,150.868,150.887,604200002.0
2006-11-23 10:25:00,150.887,150.9,150.864,150.877,452099997.0
2006-11-23 10:30:00,150.877,150.877,150.821,150.85,351300003.0
2006-11-23 10:35:00,150.835,150.835,150.793,150.811,408099996.0
2006-11-23 10:40:00,150.805,150.808,150.744,150.751,517999995.0
2006-11-23 10:45:00,150.757,150.759,150.719,150.727,456300005.0
2006-11-23 10:50:00,150.733,150.752,150.718,150.752,701600001.0
2006-11-23 10:55:00,150.756,150.756,150.724,150.74,330500001.0
2006-11-23 11:00:00,150.733,150.804,150.733,150.801,601099999.0
2006-11-23 11:05:00,150.821,150.925,150.79,150.91,407100003.0
2006-11-23 11:10:00,150.931,150.987,150.931,150.979,461499998.0
2006-11-23 11:15:00,150.962,150.992,150.939,150.95,435399995.0
2006-11-23 11:20:00,150.94,150.944,150.913,150.933,646299995.0
2006-11-23 11:25:00,150.932,150.964,150.91,150.92,402599998.0
2006-11-23 11:30:00,150.927,150.983,150.926,150.952,489699994.0
2006-11-23 11:35:00,150.939,150.952,150.897,150.927,599900004.0
2006-11-23 11:40:00,150.91,150.929,150.883,150.891,417699997.0
2006-11-23 11:45:00,150.888,150.911,150.868,150.9,512599996.0
2006-11-23 11:50:00,150.883,150.887,150.808,150.822,449500000.0
2006-11-23 11:55:00,150.832,150.836,150.762,150.773,594099990.0
2006-11-23 12:00:00,150.758,150.816,150.728,150.75,463299999.0
2006-11-23 12:05:00,150.749,150.766,150.725,150.73,493100001.0
2006-11-23 12:10:00,150.746,150.816,150.74,150.816,443000000.0
2006-11-23 12:15:00,150.827,150.937,150.816,150.923,527999999.0
2006-11-23 12:20:00,150.92,150.92,150.864,150.882,490099997.0
2006-11-23 12:25:00,150.878,150.878,150.805,150.806,253599998.0
2006-11-23 12:30:00,150.803,150.823,150.78,150.79,448400002.0
2006-11-23 12:35:00,150.8,150.819,150.776,150.785,430699998.0
2006-11-23 12:40:00,150.777,150.777,150.723,150.725,376099995.0
2006-11-23 12:45:00,150.73,150.775,150.69,150.767,494599993.0
2006-11-23 12:50:00,150.775,150.789,150.751,150.781,510300005.0
2006-11-23 12:55:00,150.777,150.777,150.733,150.738,475999998.0
2006-11-23 13:00:00,150.743,150.763,150.69,150.693,342800002.0
2006-11-23 13:05:00,150.678,150.728,150.669,150.728,335399998.0
2006-11-23 13:10:00,150.73,150.745,150.713,150.716,360899998.0
2006-11-23 13:15:00,150.71,150.751,150.7,150.723,362099997.0
2006-11-23 13:20:00,150.724,150.724,150.695,150.705,364599999.0
2006-11-23 13:25:00,150.702,150.713,150.69,150.691,494200000.0
2006-11-23 13:30:00,150.688,150.688,150.573,150.592,425700001.0
2006-11-23 13:35:00,150.582,150.64,150.582,150.606,315399999.0
2006-11-23 13:40:00,150.6,150.688,150.6,150.669,459299999.0
2006-11-23 13:45:00,150.661,150.733,150.655,150.725,293399997.0
2006-11-23 13:50:00,150.715,150.727,150.699,150.718,536700004.0
2006-11-23 13:55:00,150.719,150.75,150.701,150.706,319100002.0
2006-11-23 14:00:00,150.715,150.715,150.67,150.677,599199996.0
2006-11-23 14:05:00,150.663,150.68,150.644,150.645,475600001.0
2006-11-23 14:10:00,150.654,150.662,150.617,150.643,505700000.0
2006-11-23 14:15:00,150.634,150.693,150.624,150.693,514399995.0
2006-11-23 14:20:00,150.698,150.775,150.691,150.77,344700000.0
2006-11-23 14:25:00,150.765,150.765,150.709,150.725,515799994.0
2006-11-23 14:30:00,150.72,150.727,150.68,150.689,435500002.0
2006-11-23 14:35:00,150.688,150.718,150.676,150.681,624800006.0
2006-11-23 14:40:00,150.681,150.706,150.649,150.677,374099997.0
2006-11-23 14:45:00,150.668,150.682,150.641,150.659,438599999.0
2006-11-23 14:50:00,150.667,150.682,150.658,150.671,345299998.0
2006-11-23 14:55:00,150.662,150.671,150.616,150.625,620500000.0
2006-11-23 15:00:00,150.629,150.645,150.601,150.637,406900002.0
2006-11-23 15:05:00,150.634,150.653,150.628,150.632,505999995.0
2006-11-23 15:10:00,150.635,150.659,150.567,150.59,462999997.0
2006-11-23 15:15:00,150.575,150.612,150.575,150.612,437799995.0
2006-11-23 15:20:00,150.61,150.643,150.607,150.625,422800000.0
2006-11-23 15:25:00,150.633,150.66,150.623,150.639,614400004.0
2006-11-23 15:30:00,150.634,150.644,150.596,150.601,493500005.0
2006-11-23 15:35:00,150.61,150.622,150.589,150.598,315800001.0
2006-11-23 15:40:00,150.6,150.636,150.594,150.607,405399998.0
2006-11-23 15:45:00,150.611,150.621,150.575,150.583,407300003.0
2006-11-23 15:50:00,150.582,150.592,150.557,150.592,419900001.0
2006-11-23 15:55:00,150.584,150.61,150.576,150.61,322100002.0
2006-11-23 16:00:00,150.615,150.623,150.584,150.617,330599998.0
2006-11-23 16:05:00,150.615,150.615,150.577,150.585,593700002.0
2006-11-23 16:10:00,150.582,150.584,150.549,150.579,424700001.0
2006-11-23 16:15:00,150.582,150.588,150.521,150.564,417399999.0
2006-11-23 16:20:00,150.561,150.565,150.5,150.5,317500000.0
2006-11-23 16:25:00,150.501,150.516,150.482,150.49,314700001.0
2006-11-23 16:30:00,150.5,150.519,150.492,150.495,476999997.0
2006-11-23 16:35:00,150.5,150.525,150.488,150.51,401100001.0
2006-11-23 16:40:00,150.505,150.546,150.505,150.546,592999994.0
2006-11-23 16:45:00,150.558,150.571,150.549,150.551,617700000.0
2006-11-23 16:50:00,150.553,150.553,150.51,150.513,526799997.0
2006-11-23 16:55:00,150.509,150.538,150.501,150.529,590300007.0
2006-11-23 17:00:00,150.534,150.589,150.533,150.589,516800002.0
2006-11-23 17:05:00,150.587,150.589,150.548,150.548,558100000.0
2006-11-23 17:10:00,150.554,150.574,150.545,150.567,429200004.0
2006-11-23 17:15:00,150.556,150.568,150.54,150.558,488199997.0
2006-11-23 17:20:00,150.565,150.579,150.53,150.533,463799999.0
2006-11-23 17:25:00,150.502,150.502,150.426,150.434,351700001.0
2006-11-23 17:30:00,150.444,150.525,150.444,150.474,300499996.0
2006-11-23 17:35:00,150.47,150.511,150.461,150.508,353300001.0
2006-11-23 17:40:00,150.502,150.502,150.456,150.48,568000004.0
2006-11-23 17:45:00,150.484,150.503,150.478,150.485,335099999.0
2006-11-23 17:50:00,150.493,150.504,150.419,150.421,485500000.0
2006-11-23 17:55:00,150.403,150.427,150.4,150.407,396599999.0
2006-11-23 18:00:00,150.393,150.49,150.371,150.385,6060000008.0
2006-11-23 18:05:00,150.388,150.421,150.375,150.42,7588899968.0
2006-11-23 18:10:00,150.42,150.438,150.387,150.388,4874100005.0
2006-11-23 18:15:00,150.387,150.421,150.38,150.406,4983099997.0
2006-11-23 18:20:00,150.399,150.433,150.376,150.399,6508899964.0
2006-11-23 18:25:00,150.404,150.415,150.334,150.415,4307600003.0
2006-11-23 18:30:00,150.411,150.421,150.35,150.36,5171099993.0
2006-11-23 18:35:00,150.365,150.394,150.361,150.365,3300999993.0
2006-11-23 18:40:00,150.362,150.394,150.358,150.393,3038300000.0
2006-11-23 18:45:00,150.392,150.461,150.392,150.434,2339699996.0
2006-11-23 18:50:00,150.418,150.48,150.378,150.472,3845999998.0
2006-11-23 18:55:00,150.465,150.507,150.453,150.507,3497099991.0
2006-11-23 19:00:00,150.501,150.501,150.441,150.452,1796300003.0
2006-11-23 19:05:00,150.448,150.468,150.417,150.468,3960699984.0
2006-11-23 19:10:00,150.472,150.477,150.457,150.469,1500000004.0
2006-11-23 19:15:00,150.475,150.49,150.451,150.46,2793700014.0
2006-11-23 19:20:00,150.467,150.496,150.457,150.462,2494599985.0
2006-11-23 19:25:00,150.446,150.462,150.406,150.433,3267099991.0
2006-11-23 19:30:00,150.434,150.444,150.4,150.427,3503399996.0
2006-11-23 19:35:00,150.424,150.438,150.41,150.415,2659899996.0
2006-11-23 19:40:00,150.42,150.422,150.381,150.391,2497799988.0
2006-11-23 19:45:00,150.388,150.411,150.372,150.405,1747199998.0
2006-11-23 19:50:00,150.408,150.435,150.391,150.435,1721799991.0
2006-11-23 19:55:00,150.432,150.432,150.398,150.413,2313899992.0
2006-11-23 20:00:00,150.417,150.422,150.396,150.405,1481299994.0
2006-11-23 20:05:00,150.41,150.419,150.376,150.399,2627699996.0
2006-11-23 20:10:00,150.389,150.412,150.356,150.407,2877099992.0
2006-11-23 20:15:00,150.411,150.411,150.382,150.385,2344299992.0
2006-11-23 20:20:00,150.387,150.395,150.365,150.388,1775400004.0
2006-11-23 20:25:00,150.387,150.394,150.357,150.379,3779799998.0
2006-11-23 20:30:00,150.367,150.371,150.333,150.35,5010199994.0
2006-11-23 20:35:00,150.349,150.373,150.335,150.362,2796999989.0
2006-11-23 20:40:00,150.355,150.395,150.355,150.382,2854900003.0
2006-11-23 20:45:00,150.388,150.401,150.345,150.36,3659800001.0
2006-11-23 20:50:00,150.351,150.4,150.346,150.4,2819700000.0
2006-11-23 20:55:00,150.392,150.458,150.384,150.401,4856100006.0
2006-11-23 21:00:00,150.403,150.434,150.4,150.434,4143099989.0
2006-11-23 21:05:00,150.438,150.451,150.413,150.413,2280699996.0
2006-11-23 21:10:00,150.409,150.409,150.344,150.367,2541300003.0
2006-11-23 21:15:00,150.368,150.38,150.34,150.365,3148599992.0
2006-11-23 21:20:00,150.369,150.449,150.356,150.43,3869999995.0
2006-11-23 21:25:00,150.446,150.481,150.421,150.429,1651699988.0
2006-11-23 21:30:00,150.422,150.452,150.422,150.431,1435699998.0
2006-11-23 21:35:00,150.43,150.45,150.422,150.445,998600000.0
2006-11-23 21:40:00,150.449,150.456,150.398,150.428,1574900001.0
2006-11-23 21:45:00,150.429,150.436,150.405,150.41,1435999993.0
2006-11-23 21:50:00,150.411,150.458,150.396,150.427,669100006.0
2006-11-23 21:55:00,150.437,150.463,150.404,150.419,430800001.0
2006-11-23 22:00:00,150.402,150.44,150.359,150.431,1546499992.0
2006-11-23 22:05:00,150.424,150.425,150.401,150.418,531899993.0
2006-11-23 22:10:00,150.42,150.431,150.377,150.408,716599996.0
2006-11-23 22:15:00,150.409,150.428,150.394,150.428,630199999.0
2006-11-23 22:20:00,150.43,150.439,150.418,150.427,622600002.0
2006-11-23 22:25:00,150.425,150.448,150.406,150.417,1497600002.0
2006-11-23 22:30:00,150.416,150.427,150.41,150.42,942100000.0
2006-11-23 22:35:00,150.416,150.485,150.41,150.476,1323300002.0
2006-11-23 22:40:00,150.468,150.487,150.426,150.439,1217099998.0
2006-11-23 22:45:00,150.446,150.464,150.435,150.45,1118299993.0
2006-11-23 22:50:00,150.454,150.461,150.438,150.45,949999994.0
2006-11-23 22:55:00,150.445,150.467,150.407,150.415,757099997.0
2006-11-23 23:00:00,150.438,150.468,150.438,150.455,338499999.0
2006-11-23 23:05:00,150.446,150.469,150.44,150.467,285400000.0
2006-11-23 23:10:00,150.463,150.475,150.429,150.438,548600003.0
2006-11-23 23:15:00,150.442,150.488,150.442,150.471,470499999.0
2006-11-23 23:20:00,150.48,150.483,150.446,150.462,416200000.0
2006-11-23 23:25:00,150.46,150.47,150.435,150.47,362100000.0
2006-11-23 23:30:00,150.472,150.472,150.443,150.466,418599997.0
2006-11-23 23:35:00,150.472,150.475,150.442,150.475,559800005.0
2006-11-23 23:40:00,150.471,150.497,150.433,150.495,557199993.0
2006-11-23 23:45:00,150.473,150.506,150.473,150.492,397499996.0
2006-11-23 23:50:00,150.5,150.522,150.476,150.51,534500000.0
2006-11-23 23:55:00,150.51,150.531,150.496,150.513,310800003.0
2006-11-24 00:00:00,150.495,150.594,150.489,150.567,347600003.0
2006-11-24 00:05:00,150.572,150.59,150.524,150.59,525100002.0
2006-11-24 00:10:00,150.603,150.604,150.548,150.564,308499996.0
2006-11-24 00:15:00,150.561,150.567,150.538,150.562,486700003.0
2006-11-24 00:20:00,150.57,150.598,150.563,150.575,377899996.0
2006-11-24 00:25:00,150.586,150.631,150.583,150.625,423999997.0
2006-11-24 00:30:00,150.615,150.626,150.592,150.607,404900005.0
2006-11-24 00:35:00,150.605,150.626,150.6,150.615,546999997.0
2006-11-24 00:40:00,150.607,150.626,150.585,150.613,432199997.0
2006-11-24 00:45:00,150.612,150.623,150.587,150.587,395199998.0
2006-11-24 00:50:00,150.601,150.613,150.566,150.586,372399999.0
2006-11-24 00:55:00,150.587,150.621,150.587,150.61,556799993.0
2006-11-24 01:00:00,150.613,150.628,150.576,150.613,441199997.0
2006-11-24 01:05:00,150.611,150.626,150.591,150.608,416799999.0
2006-11-24 01:10:00,150.595,150.599,150.564,150.578,560999996.0
2006-11-24 01:15:00,150.573,150.573,150.531,150.543,444900001.0
2006-11-24 01:20:00,150.55,150.563,150.53,150.53,341900000.0
2006-11-24 01:25:00,150.522,150.551,150.522,150.547,513999999.0
2006-11-24 01:30:00,150.548,150.552,150.471,150.496,528600006.0
2006-11-24 01:35:00,150.503,150.521,150.489,150.51,440200000.0
2006-11-24 01:40:00,150.507,150.555,150.505,150.55,418600001.0
2006-11-24 01:45:00,150.552,150.562,150.54,150.552,444700005.0
2006-11-24 01:50:00,150.541,150.58,150.541,150.559,532700002.0
2006-11-24 01:55:00,150.575,150.587,150.56,150.57,375899996.0
2006-11-24 02:00:00,150.572,150.585,150.559,150.569,597299997.0
2006-11-24 02:05:00,150.563,150.589,150.548,150.58,438700002.0
2006-11-24 02:10:00,150.579,150.61,150.569,150.602,395700001.0
2006-11-24 02:15:00,150.613,150.64,150.607,150.628,451500006.0
2006-11-24 02:20:00,150.64,150.671,150.634,150.658,393299994.0
2006-11-24 02:25:00,150.648,150.675,150.64,150.67,574899992.0
2006-11-24 02:30:00,150.664,150.69,150.656,150.682,403100004.0
2006-11-24 02:35:00,150.679,150.72,150.666,150.702,672600000.0
2006-11-24 02:40:00,150.71,150.732,150.701,150.722,364599999.0
2006-11-24 02:45:00,150.734,150.756,150.729,150.744,362799995.0
2006-11-24 02:50:00,150.746,150.748,150.724,150.74,387000004.0
2006-11-24 02:55:00,150.723,150.749,150.71,150.721,491899996.0
2006-11-24 03:00:00,150.729,150.764,150.721,150.756,459099999.0
2006-11-24 03:05:00,150.761,150.807,150.748,150.787,404499997.0
2006-11-24 03:10:00,150.798,150.805,150.783,150.791,278399999.0
2006-11-24 03:15:00,150.804,150.825,150.79,150.796,412399999.0
2006-11-24 03:20:00,150.79,150.795,150.76,150.769,488099995.0
2006-11-24 03:25:00,150.768,150.779,150.757,150.772,498499995.0
2006-11-24 03:30:00,150.773,150.797,150.772,150.791,407899998.0
2006-11-24 03:35:00,150.793,150.809,150.784,150.803,427799995.0
2006-11-24 03:40:00,150.8,150.8,150.784,150.793,259100002.0
2006-11-24 03:45:00,150.8,150.845,150.793,150.839,240700001.0
2006-11-24 03:50:00,150.834,150.865,150.833,150.84,327099998.0
2006-11-24 03:55:00,150.841,150.852,150.812,150.825,434899998.0
2006-11-24 04:00:00,150.821,150.83,150.81,150.813,355799998.0
2006-11-24 04:05:00,150.808,150.816,150.789,150.808,428099999.0
2006-11-24 04:10:00,150.805,150.805,150.758,150.758,241899999.0
2006-11-24 04:15:00,150.748,150.764,150.742,150.749,399800004.0
2006-11-24 04:20:00,150.761,150.782,150.747,150.778,453300004.0
2006-11-24 04:25:00,150.769,150.794,150.767,150.78,585999996.0
2006-11-24 04:30:00,150.787,150.787,150.749,150.754,453800002.0
2006-11-24 04:35:00,150.751,150.788,150.751,150.766,416399998.0
2006-11-24 04:40:00,150.773,150.773,150.736,150.755,289499996.0
2006-11-24 04:45:00,150.749,150.749,150.715,150.727,239599999.0
2006-11-24 04:50:00,150.722,150.736,150.721,150.727,307100000.0
2006-11-24 04:55:00,150.726,150.73,150.7,150.7,491500005.0
2006-11-24 05:00:00,150.691,150.702,150.666,150.67,432600002.0
2006-11-24 05:05:00,150.666,150.709,150.661,150.708,533599998.0
2006-11-24 05:10:00,150.696,150.722,150.686,150.71,360199997.0
2006-11-24 05:15:00,150.715,150.721,150.687,150.692,352700002.0
2006-11-24 05:20:00,150.698,150.706,150.655,150.67,380500002.0
2006-11-24 05:25:00,150.675,150.697,150.665,150.694,279700001.0
2006-11-24 05:30:00,150.679,150.688,150.664,150.675,240499999.0
2006-11-24 05:35:00,150.678,150.685,150.657,150.668,356899997.0
2006-11-24 05:40:00,150.661,150.675,150.655,150.663,385799999.0
2006-11-24 05:45:00,150.66,150.675,150.647,150.667,470599995.0
2006-11-24 05:50:00,150.669,150.69,150.617,150.65,385199996.0
2006-11-24 05:55:00,150.645,150.672,150.606,150.618,455200004.0
2006-11-24 06:00:00,150.615,150.659,150.593,150.638,475399999.0
2006-11-24 06:05:00,150.645,150.663,150.629,150.663,679599991.0
2006-11-24 06:10:00,150.668,150.701,150.663,150.694,479600001.0
2006-11-24 06:15:00,150.698,150.712,150.681,150.707,370499998.0
2006-11-24 06:20:00,150.701,150.712,150.688,150.701,485000005.0
2006-11-24 06:25:00,150.705,150.73,150.693,150.723,357400001.0
2006-11-24 06:30:00,150.722,150.739,150.707,150.731,458199998.0
2006-11-24 06:35:00,150.733,150.765,150.731,150.76,218099999.0
2006-11-24 06:40:00,150.759,150.778,150.755,150.755,534799998.0
2006-11-24 06:45:00,150.758,150.768,150.75,150.758,381599999.0
2006-11-24 06:50:00,150.76,150.774,150.745,150.764,434300000.0
2006-11-24 06:55:00,150.766,150.773,150.727,150.73,550000002.0
2006-11-24 07:00:00,150.733,150.741,150.723,150.738,643600005.0
2006-11-24 07:05:00,150.724,150.756,150.724,150.756,401300001.0
2006-11-24 07:10:00,150.764,150.781,150.76,150.778,418900000.0
2006-11-24 07:15:00,150.774,150.792,150.769,150.78,374399999.0
2006-11-24 07:20:00,150.772,150.798,150.772,150.788,342999995.0
2006-11-24 07:25:00,150.778,150.791,150.76,150.77,369399997.0
2006-11-24 07:30:00,150.764,150.773,150.745,150.773,321600001.0
2006-11-24 07:35:00,150.767,150.769,150.747,150.76,471000000.0
2006-11-24 07:40:00,150.756,150.769,150.755,150.769,511600006.0
2006-11-24 07:45:00,150.762,150.785,150.756,150.785,353000002.0
2006-11-24 07:50:00,150.789,150.789,150.746,150.773,359499998.0
2006-11-24 07:55:00,150.778,150.796,150.765,150.775,549500001.0
2006-11-24 08:00:00,150.769,150.782,150.75,150.76,379599998.0
2006-11-24 08:05:00,150.763,150.786,150.756,150.765,473700002.0
2006-11-24 08:10:00,150.766,150.796,150.764,150.788,592799997.0
2006-11-24 08:15:00,150.79,150.802,150.785,150.792,326399993.0
2006-11-24 08:20:00,150.787,150.793,150.774,150.786,446399996.0
2006-11-24 08:25:00,150.787,150.806,150.781,150.805,446900003.0
2006-11-24 08:30:00,150.806,150.806,150.781,150.795,458899995.0
2006-11-24 08:35:00,150.787,150.792,150.754,150.765,425999999.0
2006-11-24 08:40:00,150.761,150.781,150.76,150.776,562799996.0
2006-11-24 08:45:00,150.78,150.801,150.764,150.792,463000004.0
2006-11-24 08:50:00,150.798,150.82,150.781,150.792,363700001.0
2006-11-24 08:55:00,150.793,150.793,150.762,150.783,665700003.0
2006-11-24 09:00:00,150.782,150.791,150.711,150.724,453399999.0
2006-11-24 09:05:00,150.725,150.735,150.704,150.715,398000001.0
2006-11-24 09:10:00,150.697,150.727,150.685,150.727,493899998.0
2006-11-24 09:15:00,150.728,150.746,150.713,150.746,352800000.0
2006-11-24 09:20:00,150.743,150.779,150.741,150.769,449300002.0
2006-11-24 09:25:00,150.771,150.79,150.757,150.759,576900001.0
2006-11-24 09:30:00,150.763,150.795,150.736,150.778,538100002.0
2006-11-24 09:35:00,150.777,150.797,150.753,150.756,635000001.0
2006-11-24 09:40:00,150.76,150.77,150.743,150.762,313299998.0
2006-11-24 09:45:00,150.766,150.778,150.756,150.768,394200000.0
2006-11-24 09:50:00,150.771,150.849,150.77,150.839,372000003.0
2006-11-24 09:55:00,150.827,150.888,150.814,150.873,619299998.0
2006-11-24 10:00:00,150.859,150.859,150.803,150.828,464199997.0
2006-11-24 10:05:00,150.823,150.823,150.8,150.803,421400000.0
2006-11-24 10:10:00,150.799,150.813,150.786,150.797,378500000.0
2006-11-24 10:15:00,150.803,150.835,150.741,150.747,623200005.0
2006-11-24 10:20:00,150.736,150.755,150.599,150.622,648600006.0
2006-11-24 10:25:00,150.627,150.788,150.619,150.776,579699998.0
2006-11-24 10:30:00,150.797,151.347,150.797,151.238,471499999.0
2006-11-24 10:35:00,151.225,151.306,151.167,151.238,680099998.0
2006-11-24 10:40:00,151.249,151.349,151.249,151.32,448599995.0
2006-11-24 10:45:00,151.347,151.391,151.273,151.345,534099994.0
2006-11-24 10:50:00,151.34,151.366,151.275,151.365,568400001.0
2006-11-24 10:55:00,151.368,151.442,151.3,151.442,471400004.0
2006-11-24 11:00:00,151.46,151.46,151.347,151.347,456100006.0
2006-11-24 11:05:00,151.359,151.359,151.305,151.323,504800000.0
2006-11-24 11:10:00,151.313,151.39,151.31,151.39,399199999.0
2006-11-24 11:15:00,151.384,151.459,151.384,151.425,481400000.0
2006-11-24 11:20:00,151.406,151.45,151.375,151.429,517000002.0
2006-11-24 11:25:00,151.427,151.44,151.408,151.415,456399998.0
2006-11-24 11:30:00,151.417,151.424,151.372,151.38,529000002.0
2006-11-24 11:35:00,151.377,151.421,151.342,151.415,593599996.0
2006-11-24 11:40:00,151.412,151.414,151.357,151.375,545500002.0
2006-11-24 11:45:00,151.383,151.423,151.372,151.423,479800000.0
2006-11-24 11:50:00,151.415,151.431,151.392,151.408,378500002.0
2006-11-24 11:55:00,151.422,151.422,151.376,151.386,371599999.0
2006-11-24 12:00:00,151.382,151.422,151.382,151.422,614000003.0
2006-11-24 12:05:00,151.419,151.431,151.4,151.43,390799998.0
2006-11-24 12:10:00,151.441,151.466,151.425,151.45,468999997.0
2006-11-24 12:15:00,151.455,151.496,151.441,151.496,748699998.0
2006-11-24 12:20:00,151.511,151.543,151.495,151.497,338899997.0
2006-11-24 12:25:00,151.498,151.517,151.448,151.481,502499998.0
2006-11-24 12:30:00,151.477,151.585,151.472,151.566,619700003.0
2006-11-24 12:35:00,151.545,151.545,151.43,151.437,329800001.0
2006-11-24 12:40:00,151.438,151.502,151.43,151.468,636800000.0
2006-11-24 12:45:00,151.471,151.501,151.443,151.451,622599999.0
2006-11-24 12:50:00,151.467,151.559,151.448,151.553,615300004.0
2006-11-24 12:55:00,151.526,151.526,151.411,151.437,466100001.0
2006-11-24 13:00:00,151.44,151.509,151.44,151.459,388099996.0
2006-11-24 13:05:00,151.447,151.447,151.349,151.406,280500003.0
2006-11-24 13:10:00,151.434,151.503,151.428,151.503,414100002.0
2006-11-24 13:15:00,151.51,151.518,151.459,151.46,561100002.0
2006-11-24 13:20:00,151.462,151.468,151.35,151.363,471500000.0
2006-11-24 13:25:00,151.368,151.448,151.368,151.442,570400000.0
2006-11-24 13:30:00,151.435,151.505,151.409,151.482,402499996.0
2006-11-24 13:35:00,151.461,151.461,151.365,151.365,417299999.0
2006-11-24 13:40:00,151.352,151.352,151.227,151.248,393200001.0
2006-11-24 13:45:00,151.251,151.363,151.241,151.363,457300000.0
2006-11-24 13:50:00,151.345,151.374,151.326,151.372,471099996.0
2006-11-24 13:55:00,151.37,151.423,151.352,151.422,333199998.0
2006-11-24 14:00:00,151.446,151.503,151.381,151.4,473299999.0
2006-11-24 14:05:00,151.403,151.424,151.376,151.392,382200000.0
2006-11-24 14:10:00,151.384,151.384,151.321,151.337,455699996.0
2006-11-24 14:15:00,151.326,151.389,151.303,151.376,453099999.0
2006-11-24 14:20:00,151.359,151.399,151.343,151.393,435800001.0
2006-11-24 14:25:00,151.382,151.392,151.319,151.319,336099998.0
2006-11-24 14:30:00,151.326,151.343,151.295,151.295,417200002.0
2006-11-24 14:35:00,151.295,151.348,151.246,151.348,646399995.0
2006-11-24 14:40:00,151.353,151.367,151.316,151.328,547000002.0
2006-11-24 14:45:00,151.34,151.4,151.34,151.4,447400002.0
2006-11-24 14:50:00,151.412,151.412,151.348,151.389,391299998.0
2006-11-24 14:55:00,151.384,151.41,151.362,151.362,534000000.0
2006-11-24 15:00:00,151.375,151.388,151.337,151.355,492700001.0
2006-11-24 15:05:00,151.357,151.371,151.342,151.36,547300004.0
2006-11-24 15:10:00,151.345,151.352,151.308,151.348,606899999.0
2006-11-24 15:15:00,151.35,151.358,151.304,151.314,387300001.0
2006-11-24 15:20:00,151.315,151.34,151.299,151.328,428000002.0
2006-11-24 15:25:00,151.317,151.347,151.31,151.345,466199999.0
2006-11-24 15:30:00,151.338,151.366,151.3,151.343,694799997.0
2006-11-24 15:35:00,151.352,151.353,151.33,151.342,429299996.0
2006-11-24 15:40:00,151.343,151.357,151.313,151.325,406599998.0
2006-11-24 15:45:00,151.328,151.37,151.316,151.359,440500002.0
2006-11-24 15:50:00,151.368,151.382,151.357,151.373,522000001.0
2006-11-24 15:55:00,151.367,151.371,151.334,151.334,445799999.0
2006-11-24 16:00:00,151.335,151.335,151.294,151.295,366599998.0
2006-11-24 16:05:00,151.294,151.301,151.264,151.279,450600005.0
2006-11-24 16:10:00,151.273,151.292,151.256,151.262,528900000.0
2006-11-24 16:15:00,151.265,151.282,151.262,151.273,541400001.0
2006-11-24 16:20:00,151.275,151.333,151.264,151.314,510300000.0
2006-11-24 16:25:00,151.322,151.359,151.316,151.359,320999997.0
2006-11-24 16:30:00,151.366,151.376,151.319,151.327,508600000.0
2006-11-24 16:35:00,151.323,151.369,151.295,151.369,422799996.0
2006-11-24 16:40:00,151.365,151.365,151.333,151.36,404600001.0
2006-11-24 16:45:00,151.367,151.376,151.358,151.368,470300000.0
2006-11-24 16:50:00,151.376,151.376,151.352,151.362,435500000.0
2006-11-24 16:55:00,151.358,151.404,151.349,151.398,391500003.0
2006-11-24 17:00:00,151.395,151.395,151.358,151.381,463700000.0
2006-11-24 17:05:00,151.375,151.441,151.375,151.441,357599994.0
2006-11-24 17:10:00,151.436,151.527,151.434,151.522,517200001.0
2006-11-24 17:15:00,151.511,151.553,151.511,151.543,493499995.0
2006-11-24 17:20:00,151.547,151.562,151.506,151.507,581800000.0
2006-11-24 17:25:00,151.517,151.518,151.415,151.439,384799997.0
2006-11-24 17:30:00,151.442,151.539,151.434,151.524,455500003.0
2006-11-24 17:35:00,151.537,151.566,151.523,151.556,614700008.0
2006-11-24 17:40:00,151.572,151.588,151.543,151.576,301500000.0
2006-11-24 17:45:00,151.589,151.651,151.575,151.651,271799997.0
2006-11-24 17:50:00,151.679,151.713,151.638,151.655,523499998.0
2006-11-24 17:55:00,151.655,151.673,151.641,151.67,509600001.0
2006-11-24 18:00:00,151.663,151.663,151.57,151.57,4918299992.0
2006-11-24 18:05:00,151.572,151.592,151.542,151.55,7895600012.0
2006-11-24 18:10:00,151.55,151.554,151.528,151.553,5071799987.0
2006-11-24 18:15:00,151.555,151.555,151.511,151.523,5323399988.0
2006-11-24 18:20:00,151.532,151.553,151.528,151.537,5964699997.0
2006-11-24 18:25:00,151.54,151.556,151.529,151.554,4027399997.0
2006-11-24 18:30:00,151.55,151.586,151.537,151.583,5406799977.0
2006-11-24 18:35:00,151.593,151.68,151.578,151.642,3342400008.0
2006-11-24 18:40:00,151.634,151.643,151.552,151.573,2777299983.0
2006-11-24 18:45:00,151.576,151.645,151.56,151.58,2075900002.0
2006-11-24 18:50:00,151.588,151.644,151.588,151.597,3837899971.0
2006-11-24 18:55:00,151.591,151.623,151.566,151.623,3417299996.0
2006-11-24 19:00:00,151.614,151.665,151.612,151.66,1935400003.0
2006-11-24 19:05:00,151.672,151.69,151.656,151.668,3988700012.0
2006-11-24 19:10:00,151.675,151.691,151.656,151.66,1361499999.0
2006-11-24 19:15:00,151.656,151.688,151.654,151.672,2785899997.0
2006-11-24 19:20:00,151.678,151.692,151.65,151.672,2176999998.0
2006-11-24 19:25:00,151.679,151.692,151.657,151.657,3336499992.0
2006-11-24 19:30:00,151.663,151.695,151.663,151.68,3656300003.0
2006-11-24 19:35:00,151.678,151.7,151.665,151.684,2494600004.0
2006-11-24 19:40:00,151.688,151.688,151.636,151.636,2197599996.0
2006-11-24 19:45:00,151.642,151.664,151.622,151.65,2117100004.0
2006-11-24 19:50:00,151.653,151.688,151.641,151.686,2164800007.0
2006-11-24 19:55:00,151.692,151.696,151.648,151.648,2388199996.0
2006-11-24 20:00:00,151.647,151.666,151.616,151.642,1618499996.0
2006-11-24 20:05:00,151.642,151.652,151.589,151.598,2570399999.0
2006-11-24 20:10:00,151.588,151.61,151.568,151.597,3192300007.0
2006-11-24 20:15:00,151.596,151.616,151.566,151.605,1902399999.0
2006-11-24 20:20:00,151.61,151.639,151.608,151.628,1978299990.0
2006-11-24 20:25:00,151.633,151.648,151.613,151.64,3665299995.0
2006-11-24 20:30:00,151.631,151.646,151.624,151.639,5388199990.0
2006-11-24 20:35:00,151.645,151.668,151.639,151.643,3281500006.0
2006-11-24 20:40:00,151.618,151.644,151.591,151.628,3124200000.0
2006-11-24 20:45:00,151.623,151.635,151.605,151.625,3042299992.0
2006-11-24 20:50:00,151.617,151.635,151.605,151.626,2914500013.0
2006-11-24 20:55:00,151.616,151.622,151.582,151.592,4636299990.0
2006-11-24 21:00:00,151.59,151.615,151.585,151.6,4037799993.0
2006-11-24 21:05:00,151.6,151.625,151.591,151.62,2071799993.0
2006-11-24 21:10:00,151.616,151.622,151.597,151.617,2379199996.0
2006-11-24 21:15:00,151.62,151.644,151.611,151.628,2672700000.0
2006-11-24 21:20:00,151.635,151.662,151.626,151.641,4132699991.0
2006-11-24 21:25:00,151.658,151.697,151.64,151.692,1522199994.0
2006-11-24 21:30:00,151.69,151.705,151.673,151.673,1286799995.0
2006-11-24 21:35:00,151.671,151.683,151.618,151.63,1139999998.0
2006-11-24 21:40:00,151.632,151.672,151.629,151.657,1920899998.0
2006-11-24 21:45:00,151.665,151.665,151.629,151.64,1562899993.0
2006-11-24 21:50:00,151.645,151.674,151.641,151.652,474299999.0
2006-11-24 21:55:00,151.642,151.66,151.641,151.65,752300003.0
2006-11-24 22:00:00,151.647,151.65,151.62,151.622,1571799989.0
2006-11-24 22:05:00,151.618,151.655,151.615,151.65,712299999.0
2006-11-24 22:10:00,151.651,151.665,151.641,151.643,721699999.0
2006-11-24 22:15:00,151.647,151.666,151.645,151.652,840900003.0
2006-11-24 22:20:00,151.651,151.655,151.597,151.606,839199998.0
2006-11-24 22:25:00,151.611,151.671,151.611,151.655,1247299998.0
2006-11-24 22:30:00,151.669,151.669,151.648,151.668,696000002.0
2006-11-24 22:35:00,151.665,151.672,151.647,151.672,1223399996.0
2006-11-24 22:40:00,151.672,151.679,151.604,151.604,1349399997.0
2006-11-24 22:45:00,151.605,151.634,151.601,151.627,1049899994.0
2006-11-24 22:50:00,151.63,151.64,151.584,151.64,862499997.0
2006-11-24 22:55:00,151.635,151.648,151.612,151.625,760599993.0
2006-11-24 23:00:00,151.633,151.652,151.619,151.633,580100003.0
2006-11-24 23:05:00,151.626,151.634,151.582,151.627,358499996.0
2006-11-24 23:10:00,151.624,151.715,151.624,151.709,196800000.0
2006-11-24 23:15:00,151.713,151.718,151.664,151.676,370499998.0
2006-11-24 23:20:00,151.7,151.711,151.672,151.699,434300001.0
2006-11-24 23:25:00,151.692,151.702,151.621,151.702,426399999.0
2006-11-24 23:30:00,151.707,151.711,151.662,151.692,354100000.0
2006-11-24 23:35:00,151.714,151.726,151.696,151.725,489699996.0
2006-11-24 23:40:00,151.718,151.735,151.704,151.733,257799997.0
2006-11-24 23:45:00,151.728,151.732,151.713,151.713,372499995.0
2006-11-24 23:50:00,151.72,151.744,151.716,151.735,427900002.0
2006-11-24 23:55:00,151.736,151.744,151.672,151.737,602300001.0
2006-11-27 00:00:00,152.07,152.115,152.003,152.038,678599994.0
2006-11-27 00:05:00,152.06,152.075,151.97,152.025,553800002.0
2006-11-27 00:10:00,152.015,152.034,151.699,152.009,541000003.0
2006-11-27 00:15:00,152.012,152.02,151.985,151.991,464499998.0
2006-11-27 00:20:00,151.985,152.032,151.982,151.99,518700005.0
2006-11-27 00:25:00,151.983,152.007,151.897,151.897,499200000.0
2006-11-27 00:30:00,151.883,151.912,151.863,151.903,534599996.0
2006-11-27 00:35:00,151.9,151.919,151.858,151.896,463799997.0
2006-11-27 00:40:00,151.882,151.899,151.848,151.883,434999999.0
2006-11-27 00:45:00,151.902,151.903,151.864,151.883,465000000.0
2006-11-27 00:50:00,151.89,151.89,151.863,151.864,472200001.0
2006-11-27 00:55:00,151.855,151.88,151.843,151.867,559800000.0
2006-11-27 01:00:00,151.853,151.868,151.823,151.865,404099996.0
2006-11-27 01:05:00,151.867,151.871,151.846,151.87,299800004.0
2006-11-27 01:10:00,151.875,151.88,151.836,151.836,633999996.0
2006-11-27 01:15:00,151.852,151.863,151.84,151.848,509099998.0
2006-11-27 01:20:00,151.859,151.879,151.844,151.86,337299996.0
2006-11-27 01:25:00,151.865,151.875,151.843,151.871,558300002.0
2006-11-27 01:30:00,151.871,151.891,151.861,151.88,497300000.0
2006-11-27 01:35:00,151.885,151.885,151.871,151.873,409999996.0
2006-11-27 01:40:00,151.867,151.889,151.857,151.879,372800000.0
2006-11-27 01:45:00,151.887,151.919,151.866,151.914,476799995.0
2006-11-27 01:50:00,151.904,151.995,151.904,151.98,466100000.0
2006-11-27 01:55:00,151.988,151.988,151.944,151.952,382299994.0
2006-11-27 02:00:00,151.947,151.965,151.925,151.925,216899999.0
2006-11-27 02:05:00,151.906,151.93,151.903,151.907,333500001.0
2006-11-27 02:10:00,151.915,151.927,151.901,151.913,530799999.0
2006-11-27 02:15:00,151.914,151.934,151.86,151.862,542300000.0
2006-11-27 02:20:00,151.861,151.93,151.846,151.93,433499996.0
2006-11-27 02:25:00,151.917,151.925,151.877,151.881,367999999.0
2006-11-27 02:30:00,151.883,151.929,151.883,151.924,388199996.0
2006-11-27 02:35:00,151.923,151.925,151.874,151.892,389200001.0
2006-11-27 02:40:00,151.889,151.918,151.863,151.904,407799994.0
2006-11-27 02:45:00,151.908,151.915,151.872,151.897,344000001.0
2006-11-27 02:50:00,151.894,151.907,151.88,151.881,585299997.0
2006-11-27 02:55:00,151.878,151.914,151.872,151.904,557900000.0
2006-11-27 03:00:00,151.913,151.921,151.893,151.901,308000002.0
2006-11-27 03:05:00,151.89,151.964,151.877,151.96,376200001.0
2006-11-27 03:10:00,151.952,151.977,151.939,151.977,563700002.0
2006-11-27 03:15:00,151.973,151.991,151.952,151.961,689699997.0
2006-11-27 03:20:00,151.952,151.976,151.941,151.943,530700001.0
2006-11-27 03:25:00,151.943,151.96,151.919,151.936,454700000.0
2006-11-27 03:30:00,151.929,151.968,151.928,151.961,310600000.0
2006-11-27 03:35:00,151.963,152.004,151.942,151.998,543900001.0
2006-11-27 03:40:00,151.992,152.017,151.989,151.997,414400001.0
2006-11-27 03:45:00,151.998,152.03,151.991,152.011,233299999.0
2006-11-27 03:50:00,152.015,152.046,152.015,152.033,354799997.0
2006-11-27 03:55:00,152.037,152.067,152.035,152.067,499300003.0
2006-11-27 04:00:00,152.068,152.07,152.055,152.06,581800004.0
2006-11-27 04:05:00,152.049,152.065,152.021,152.03,472499996.0
2006-11-27 04:10:00,152.028,152.044,152.017,152.033,247999999.0
2006-11-27 04:15:00,152.031,152.037,152.017,152.022,354700001.0
2006-11-27 04:20:00,152.025,152.025,152.0,152.016,446400000.0
2006-11-27 04:25:00,152.012,152.017,151.985,151.997,447800002.0
2006-11-27 04:30:00,152.005,152.015,151.978,151.995,457500004.0
2006-11-27 04:35:00,152.0,152.002,151.988,151.988,382000002.0
2006-11-27 04:40:00,151.997,151.998,151.969,151.978,369000004.0
2006-11-27 04:45:00,151.977,152.006,151.972,151.985,348999996.0
2006-11-27 04:50:00,151.982,152.011,151.922,151.922,535699994.0
2006-11-27 04:55:00,151.92,151.966,151.92,151.927,488000002.0
2006-11-27 05:00:00,151.923,151.939,151.903,151.92,527700001.0
2006-11-27 05:05:00,151.915,151.925,151.895,151.905,376899995.0
2006-11-27 05:10:00,151.897,151.912,151.885,151.902,384299998.0
2006-11-27 05:15:00,151.905,151.905,151.86,151.889,375000002.0
2006-11-27 05:20:00,151.894,151.913,151.882,151.9,550899996.0
2006-11-27 05:25:00,151.894,151.894,151.87,151.885,196100000.0
2006-11-27 05:30:00,151.88,151.894,151.875,151.875,340300004.0
2006-11-27 05:35:00,151.88,151.905,151.869,151.904,266500002.0
2006-11-27 05:40:00,151.905,151.905,151.882,151.882,502500001.0
2006-11-27 05:45:00,151.88,151.903,151.875,151.897,441699999.0
2006-11-27 05:50:00,151.898,151.9,151.882,151.889,440300000.0
2006-11-27 05:55:00,151.893,151.921,151.884,151.915,428900001.0
2006-11-27 06:00:00,151.911,151.945,151.905,151.934,193300000.0
2006-11-27 06:05:00,151.944,151.955,151.926,151.955,485000003.0
2006-11-27 06:10:00,151.957,151.985,151.947,151.985,467699995.0
2006-11-27 06:15:00,151.988,152.033,151.968,152.019,341100002.0
2006-11-27 06:20:00,152.015,152.031,151.99,151.998,402800001.0
2006-11-27 06:25:00,151.998,152.009,151.975,152.005,619999997.0
2006-11-27 06:30:00,152.003,152.019,151.993,152.01,399499997.0
2006-11-27 06:35:00,152.013,152.048,152.013,152.033,260399999.0
2006-11-27 06:40:00,152.027,152.052,152.024,152.04,522600001.0
2006-11-27 06:45:00,152.044,152.121,152.044,152.121,367699997.0
2006-11-27 06:50:00,152.125,152.174,152.119,152.152,422100002.0
2006-11-27 06:55:00,152.154,152.163,152.142,152.15,576000004.0
2006-11-27 07:00:00,152.152,152.152,152.113,152.123,329500000.0
2006-11-27 07:05:00,152.112,152.169,152.112,152.142,382600000.0
2006-11-27 07:10:00,152.14,152.14,152.113,152.133,453100002.0
2006-11-27 07:15:00,152.128,152.185,152.128,152.173,271600000.0
2006-11-27 07:20:00,152.172,152.18,152.129,152.129,390300000.0
2006-11-27 07:25:00,152.117,152.226,152.116,152.226,542199996.0
2006-11-27 07:30:00,152.223,152.268,152.21,152.262,391900000.0
2006-11-27 07:35:00,152.241,152.246,152.213,152.215,444500000.0
2006-11-27 07:40:00,152.212,152.419,152.212,152.329,830199996.0
2006-11-27 07:45:00,152.337,152.34,152.308,152.327,384899997.0
2006-11-27 07:50:00,152.367,152.439,152.346,152.347,372099997.0
2006-11-27 07:55:00,152.348,152.404,152.323,152.361,370000001.0
2006-11-27 08:00:00,152.36,152.375,152.331,152.331,467700002.0
2006-11-27 08:05:00,152.325,152.33,152.241,152.245,457200001.0
2006-11-27 08:10:00,152.255,152.328,152.247,152.328,330500000.0
2006-11-27 08:15:00,152.328,152.356,152.319,152.336,346299997.0
2006-11-27 08:20:00,152.324,152.327,152.285,152.319,542200000.0
2006-11-27 08:25:00,152.303,152.303,152.262,152.27,643500005.0
2006-11-27 08:30:00,152.27,152.289,152.249,152.27,349999998.0
2006-11-27 08:35:00,152.26,152.268,152.19,152.238,433800000.0
2006-11-27 08:40:00,152.235,152.32,152.22,152.32,527000001.0
2006-11-27 08:45:00,152.313,152.377,152.305,152.375,393799999.0
2006-11-27 08:50:00,152.384,152.393,152.364,152.384,382800000.0
2006-11-27 08:55:00,152.393,152.428,152.377,152.425,433800001.0
2006-11-27 09:00:00,152.419,152.468,152.415,152.467,435100004.0
2006-11-27 09:05:00,152.457,152.475,152.432,152.455,358600000.0
2006-11-27 09:10:00,152.441,152.449,152.367,152.367,603899996.0
2006-11-27 09:15:00,152.351,152.381,152.351,152.358,369299998.0
2006-11-27 09:20:00,152.36,152.377,152.282,152.308,411100001.0
2006-11-27 09:25:00,152.329,152.354,152.313,152.346,531399999.0
2006-11-27 09:30:00,152.348,152.407,152.341,152.379,491299995.0
2006-11-27 09:35:00,152.375,152.389,152.352,152.353,444600002.0
2006-11-27 09:40:00,152.353,152.384,152.329,152.329,405400001.0
2006-11-27 09:45:00,152.325,152.412,152.316,152.404,373600002.0
2006-11-27 09:50:00,152.409,152.438,152.357,152.37,487399998.0
2006-11-27 09:55:00,152.365,152.365,152.3,152.313,551899999.0
2006-11-27 10:00:00,152.31,152.391,152.308,152.315,395799995.0
2006-11-27 10:05:00,152.32,152.346,152.299,152.346,501300000.0
2006-11-27 10:10:00,152.35,152.35,152.249,152.258,488800002.0
2006-11-27 10:15:00,152.264,152.288,152.172,152.231,643400000.0
2006-11-27 10:20:00,152.233,152.233,152.187,152.193,632100001.0
2006-11-27 10:25:00,152.192,152.22,152.102,152.114,447199992.0
2006-11-27 10:30:00,152.12,152.215,152.117,152.18,523299997.0
2006-11-27 10:35:00,152.168,152.22,152.153,152.22,398899997.0
2006-11-27 10:40:00,152.229,152.253,152.222,152.248,558999999.0
2006-11-27 10:45:00,152.25,152.303,152.246,152.292,354199999.0
2006-11-27 10:50:00,152.287,152.308,152.264,152.308,642500001.0
2006-11-27 10:55:00,152.317,152.436,152.317,152.36,538700002.0
2006-11-27 11:00:00,152.361,152.43,152.343,152.408,629299994.0
2006-11-27 11:05:00,152.421,152.43,152.37,152.372,371199999.0
2006-11-27 11:10:00,152.371,152.405,152.362,152.365,421299994.0
2006-11-27 11:15:00,152.355,152.409,152.354,152.402,535400001.0
2006-11-27 11:20:00,152.407,152.434,152.403,152.429,403900001.0
2006-11-27 11:25:00,152.423,152.435,152.342,152.345,398300000.0
2006-11-27 11:30:00,152.335,152.342,152.305,152.335,393700001.0
2006-11-27 11:35:00,152.334,152.369,152.33,152.365,679200001.0
2006-11-27 11:40:00,152.356,152.428,152.349,152.362,418399999.0
2006-11-27 11:45:00,152.364,152.4,152.338,152.37,526199996.0
2006-11-27 11:50:00,152.373,152.381,152.252,152.262,472200001.0
2006-11-27 11:55:00,152.264,152.328,152.25,152.313,495199998.0
2006-11-27 12:00:00,152.313,152.321,152.26,152.277,640199998.0
2006-11-27 12:05:00,152.264,152.264,152.231,152.248,587399994.0
2006-11-27 12:10:00,152.257,152.257,152.215,152.247,422000003.0
2006-11-27 12:15:00,152.244,152.252,152.22,152.233,369599999.0
2006-11-27 12:20:00,152.23,152.299,152.228,152.277,345200002.0
2006-11-27 12:25:00,152.28,152.282,152.239,152.265,463800000.0
2006-11-27 12:30:00,152.27,152.279,152.245,152.26,474199996.0
2006-11-27 12:35:00,152.256,152.278,152.245,152.27,348699998.0
2006-11-27 12:40:00,152.272,152.372,152.272,152.368,432499994.0
2006-11-27 12:45:00,152.377,152.377,152.285,152.35,386999999.0
2006-11-27 12:50:00,152.35,152.351,152.308,152.33,450600001.0
2006-11-27 12:55:00,152.335,152.362,152.325,152.329,573399997.0
2006-11-27 13:00:00,152.345,152.375,152.328,152.355,470699997.0
2006-11-27 13:05:00,152.337,152.358,152.323,152.328,765099995.0
2006-11-27 13:10:00,152.328,152.357,152.32,152.357,458300003.0
2006-11-27 13:15:00,152.36,152.375,152.309,152.309,476399999.0
2006-11-27 13:20:00,152.312,152.312,152.255,152.268,393700003.0
2006-11-27 13:25:00,152.258,152.26,152.213,152.219,423099995.0
2006-11-27 13:30:00,152.216,152.235,152.204,152.227,391299996.0
2006-11-27 13:35:00,152.215,152.257,152.203,152.204,375200000.0
2006-11-27 13:40:00,152.204,152.23,152.196,152.199,374900001.0
2006-11-27 13:45:00,152.196,152.208,152.18,152.2,395499998.0
2006-11-27 13:50:00,152.188,152.216,152.188,152.216,418600002.0
2006-11-27 13:55:00,152.213,152.22,152.18,152.19,373599996.0
2006-11-27 14:00:00,152.192,152.24,152.187,152.237,510700003.0
2006-11-27 14:05:00,152.218,152.218,152.185,152.185,391300000.0
2006-11-27 14:10:00,152.192,152.199,152.141,152.16,579300002.0
2006-11-27 14:15:00,152.158,152.17,152.144,152.166,553699992.0
2006-11-27 14:20:00,152.168,152.223,152.16,152.223,263499999.0
2006-11-27 14:25:00,152.221,152.226,152.187,152.21,373499995.0
2006-11-27 14:30:00,152.205,152.237,152.205,152.23,428199997.0
2006-11-27 14:35:00,152.227,152.228,152.207,152.219,491900003.0
2006-11-27 14:40:00,152.223,152.29,152.218,152.277,438399995.0
2006-11-27 14:45:00,152.275,152.308,152.249,152.249,530099998.0
2006-11-27 14:50:00,152.267,152.289,152.244,152.261,453499998.0
2006-11-27 14:55:00,152.26,152.294,152.253,152.281,381200003.0
2006-11-27 15:00:00,152.285,152.285,152.238,152.267,503999998.0
2006-11-27 15:05:00,152.259,152.266,152.217,152.217,384700002.0
2006-11-27 15:10:00,152.214,152.236,152.212,152.228,574299999.0
2006-11-27 15:15:00,152.21,152.218,152.184,152.194,383299999.0
2006-11-27 15:20:00,152.195,152.211,152.195,152.202,547699994.0
2006-11-27 15:25:00,152.212,152.285,152.212,152.285,525500000.0
2006-11-27 15:30:00,152.296,152.299,152.272,152.291,450899999.0
2006-11-27 15:35:00,152.29,152.291,152.257,152.274,366500000.0
2006-11-27 15:40:00,152.274,152.287,152.247,152.255,557199993.0
2006-11-27 15:45:00,152.256,152.273,152.242,152.27,550299992.0
2006-11-27 15:50:00,152.272,152.305,152.268,152.305,334099999.0
2006-11-27 15:55:00,152.298,152.346,152.29,152.327,419499998.0
2006-11-27 16:00:00,152.314,152.35,152.303,152.337,469300001.0
2006-11-27 16:05:00,152.336,152.349,152.328,152.339,525900001.0
2006-11-27 16:10:00,152.335,152.335,152.3,152.318,708400000.0
2006-11-27 16:15:00,152.332,152.347,152.316,152.335,357799998.0
2006-11-27 16:20:00,152.34,152.376,152.332,152.363,443900002.0
2006-11-27 16:25:00,152.38,152.394,152.36,152.368,439499998.0
2006-11-27 16:30:00,152.375,152.378,152.323,152.333,677800009.0
2006-11-27 16:35:00,152.343,152.349,152.312,152.33,535100002.0
2006-11-27 16:40:00,152.332,152.36,152.332,152.351,420899998.0
2006-11-27 16:45:00,152.362,152.38,152.345,152.35,328800001.0
2006-11-27 16:50:00,152.348,152.348,152.286,152.291,507499993.0
2006-11-27 16:55:00,152.292,152.294,152.258,152.267,628699999.0
2006-11-27 17:00:00,152.273,152.302,152.253,152.289,446699999.0
2006-11-27 17:05:00,152.282,152.285,152.251,152.27,397100001.0
2006-11-27 17:10:00,152.267,152.318,152.253,152.318,471100002.0
2006-11-27 17:15:00,152.321,152.354,152.302,152.335,585099996.0
2006-11-27 17:20:00,152.33,152.368,152.312,152.359,477700003.0
2006-11-27 17:25:00,152.363,152.385,152.339,152.343,373199997.0
2006-11-27 17:30:00,152.343,152.347,152.309,152.312,369500003.0
2006-11-27 17:35:00,152.313,152.322,152.29,152.322,343300000.0
2006-11-27 17:40:00,152.325,152.349,152.323,152.331,451899999.0
2006-11-27 17:45:00,152.331,152.336,152.311,152.33,462700002.0
2006-11-27 17:50:00,152.328,152.37,152.318,152.37,456700003.0
2006-11-27 17:55:00,152.366,152.37,152.334,152.339,393999998.0
2006-11-27 18:00:00,152.343,152.343,152.297,152.308,6455699979.0
2006-11-27 18:05:00,152.31,152.325,152.298,152.31,7624200005.0
2006-11-27 18:10:00,152.313,152.313,152.291,152.31,4932600007.0
2006-11-27 18:15:00,152.312,152.312,152.278,152.28,5304099981.0
2006-11-27 18:20:00,152.279,152.345,152.277,152.332,6319799995.0
2006-11-27 18:25:00,152.34,152.379,152.332,152.376,3981999997.0
2006-11-27 18:30:00,152.378,152.382,152.299,152.312,5806999980.0
2006-11-27 18:35:00,152.32,152.331,152.301,152.317,3270200010.0
2006-11-27 18:40:00,152.32,152.369,152.319,152.344,2733899983.0
2006-11-27 18:45:00,152.34,152.361,152.328,152.34,2171899991.0
2006-11-27 18:50:00,152.344,152.367,152.339,152.347,3555299995.0
2006-11-27 18:55:00,152.342,152.351,152.321,152.332,3224699997.0
2006-11-27 19:00:00,152.333,152.352,152.315,152.352,2021099990.0
2006-11-27 19:05:00,152.358,152.377,152.342,152.368,3695100004.0
2006-11-27 19:10:00,152.38,152.404,152.376,152.39,1173099998.0
2006-11-27 19:15:00,152.386,152.434,152.386,152.398,2686899997.0
2006-11-27 19:20:00,152.402,152.402,152.365,152.387,2830799991.0
2006-11-27 19:25:00,152.377,152.386,152.362,152.377,3440099993.0
2006-11-27 19:30:00,152.377,152.411,152.369,152.39,3521000013.0
2006-11-27 19:35:00,152.385,152.4,152.375,152.393,2281900002.0
2006-11-27 19:40:00,152.406,152.406,152.373,152.38,2428999996.0
2006-11-27 19:45:00,152.378,152.386,152.349,152.353,1654399993.0
2006-11-27 19:50:00,152.346,152.368,152.334,152.363,1890200002.0
2006-11-27 19:55:00,152.365,152.375,152.353,152.36,2409599988.0
2006-11-27 20:00:00,152.367,152.381,152.356,152.37,1422400004.0
2006-11-27 20:05:00,152.368,152.374,152.33,152.341,2498999996.0
2006-11-27 20:10:00,152.335,152.367,152.333,152.365,2878099985.0
2006-11-27 20:15:00,152.372,152.372,152.338,152.338,1954700003.0
2006-11-27 20:20:00,152.337,152.367,152.335,152.35,1863999995.0
2006-11-27 20:25:00,152.352,152.376,152.341,152.368,3730099985.0
2006-11-27 20:30:00,152.368,152.391,152.329,152.335,4690599983.0
2006-11-27 20:35:00,152.384,152.427,152.38,152.393,2976499995.0
2006-11-27 20:40:00,152.385,152.409,152.354,152.368,3038999996.0
2006-11-27 20:45:00,152.371,152.376,152.345,152.368,3303900002.0
2006-11-27 20:50:00,152.363,152.396,152.33,152.377,2952399994.0
2006-11-27 20:55:00,152.37,152.389,152.363,152.376,4769699979.0
2006-11-27 21:00:00,152.378,152.411,152.378,152.39,3934399989.0
2006-11-27 21:05:00,152.399,152.408,152.384,152.388,2221900013.0
2006-11-27 21:10:00,152.393,152.417,152.367,152.367,2223799985.0
2006-11-27 21:15:00,152.36,152.376,152.335,152.358,2912599982.0
2006-11-27 21:20:00,152.36,152.388,152.349,152.385,3327700002.0
2006-11-27 21:25:00,152.388,152.39,152.339,152.353,1724700001.0
2006-11-27 21:30:00,152.345,152.405,152.345,152.386,1419099998.0
2006-11-27 21:35:00,152.385,152.393,152.358,152.362,1080000002.0
2006-11-27 21:40:00,152.364,152.412,152.364,152.406,2059999989.0
2006-11-27 21:45:00,152.409,152.431,152.385,152.39,1596599995.0
2006-11-27 21:50:00,152.395,152.411,152.358,152.367,512699999.0
2006-11-27 21:55:00,152.361,152.381,152.35,152.37,408799999.0
2006-11-27 22:00:00,152.367,152.377,152.34,152.342,1476000000.0
2006-11-27 22:05:00,152.344,152.363,152.333,152.36,558800005.0
2006-11-27 22:10:00,152.358,152.377,152.348,152.368,766600003.0
2006-11-27 22:15:00,152.37,152.375,152.363,152.37,595199994.0
2006-11-27 22:20:00,152.37,152.375,152.365,152.368,789999994.0
2006-11-27 22:25:00,152.368,152.388,152.357,152.382,1249999998.0
2006-11-27 22:30:00,152.384,152.399,152.38,152.39,1057100000.0
2006-11-27 22:35:00,152.385,152.417,152.38,152.403,1114299995.0
2006-11-27 22:40:00,152.41,152.426,152.379,152.382,1202699993.0
2006-11-27 22:45:00,152.382,152.416,152.375,152.41,1111599994.0
2006-11-27 22:50:00,152.409,152.434,152.395,152.421,762100001.0
2006-11-27 22:55:00,152.422,152.428,152.399,152.415,522099998.0
2006-11-27 23:00:00,152.432,152.447,152.417,152.435,493600000.0
2006-11-27 23:05:00,152.433,152.448,152.405,152.413,451199997.0
2006-11-27 23:10:00,152.405,152.43,152.397,152.422,350799998.0
2006-11-27 23:15:00,152.422,152.456,152.415,152.441,259300001.0
2006-11-27 23:20:00,152.445,152.456,152.43,152.455,402100000.0
2006-11-27 23:25:00,152.45,152.453,152.419,152.436,519299992.0
2006-11-27 23:30:00,152.438,152.457,152.43,152.455,310099999.0
2006-11-27 23:35:00,152.465,152.465,152.452,152.465,411900001.0
2006-11-27 23:40:00,152.46,152.465,152.445,152.451,280299999.0
2006-11-27 23:45:00,152.45,152.455,152.432,152.432,272899999.0
2006-11-27 23:50:00,152.439,152.458,152.43,152.451,424599997.0
2006-11-27 23:55:00,152.446,152.447,152.418,152.445,464999999.0
2006-11-28 00:00:00,152.416,152.448,152.416,152.435,329000003.0
2006-11-28 00:05:00,152.433,152.435,152.42,152.428,267700000.0
2006-11-28 00:10:00,152.43,152.434,152.409,152.42,366999999.0
2006-11-28 00:15:00,152.429,152.454,152.425,152.441,540500001.0
2006-11-28 00:20:00,152.444,152.469,152.444,152.452,381799998.0
2006-11-28 00:25:00,152.458,152.461,152.442,152.454,320199998.0
2006-11-28 00:30:00,152.46,152.472,152.442,152.45,434199997.0
2006-11-28 00:35:00,152.455,152.522,152.45,152.512,477400001.0
2006-11-28 00:40:00,152.5,152.5,152.454,152.466,358700003.0
2006-11-28 00:45:00,152.477,152.495,152.464,152.477,367399998.0
2006-11-28 00:50:00,152.47,152.483,152.458,152.468,395600004.0
2006-11-28 00:55:00,152.463,152.49,152.454,152.482,551700009.0
2006-11-28 01:00:00,152.485,152.509,152.473,152.493,578800000.0
2006-11-28 01:05:00,152.487,152.498,152.478,152.495,295099999.0
2006-11-28 01:10:00,152.495,152.5,152.482,152.482,494300004.0
2006-11-28 01:15:00,152.498,152.503,152.465,152.465,470400000.0
2006-11-28 01:20:00,152.466,152.496,152.46,152.475,452700002.0
2006-11-28 01:25:00,152.48,152.484,152.439,152.478,478799990.0
2006-11-28 01:30:00,152.474,152.49,152.457,152.466,621299999.0
2006-11-28 01:35:00,152.471,152.471,152.416,152.43,511099997.0
2006-11-28 01:40:00,152.426,152.441,152.412,152.438,574799997.0
2006-11-28 01:45:00,152.438,152.438,152.391,152.411,528199996.0
2006-11-28 01:50:00,152.407,152.43,152.394,152.411,391600002.0
2006-11-28 01:55:00,152.423,152.469,152.41,152.469,478399996.0
2006-11-28 02:00:00,152.463,152.473,152.444,152.46,335800003.0
2006-11-28 02:05:00,152.455,152.488,152.455,152.476,338299995.0
2006-11-28 02:10:00,152.476,152.481,152.454,152.454,516399996.0
2006-11-28 02:15:00,152.461,152.472,152.449,152.458,394700002.0
2006-11-28 02:20:00,152.461,152.461,152.405,152.415,410199996.0
2006-11-28 02:25:00,152.404,152.425,152.396,152.4,540900000.0
2006-11-28 02:30:00,152.398,152.419,152.397,152.415,318899999.0
2006-11-28 02:35:00,152.415,152.417,152.393,152.4,406300005.0
2006-11-28 02:40:00,152.403,152.417,152.38,152.38,319099993.0
2006-11-28 02:45:00,152.387,152.387,152.332,152.349,576000002.0
2006-11-28 02:50:00,152.345,152.373,152.34,152.373,327999999.0
2006-11-28 02:55:00,152.357,152.407,152.353,152.402,603899998.0
2006-11-28 03:00:00,152.409,152.409,152.364,152.366,326199999.0
2006-11-28 03:05:00,152.372,152.376,152.349,152.366,346599998.0
2006-11-28 03:10:00,152.368,152.407,152.361,152.394,340899998.0
2006-11-28 03:15:00,152.387,152.406,152.369,152.394,518400000.0
2006-11-28 03:20:00,152.389,152.403,152.376,152.393,573400000.0
2006-11-28 03:25:00,152.388,152.408,152.375,152.4,530499997.0
2006-11-28 03:30:00,152.394,152.413,152.391,152.4,501799998.0
2006-11-28 03:35:00,152.4,152.424,152.392,152.419,368000001.0
2006-11-28 03:40:00,152.415,152.439,152.415,152.433,444399996.0
2006-11-28 03:45:00,152.43,152.435,152.425,152.429,183800002.0
2006-11-28 03:50:00,152.433,152.444,152.425,152.433,319099997.0
2006-11-28 03:55:00,152.433,152.453,152.423,152.423,431399995.0
2006-11-28 04:00:00,152.42,152.43,152.403,152.408,346199999.0
2006-11-28 04:05:00,152.409,152.427,152.405,152.41,509700002.0
2006-11-28 04:10:00,152.41,152.416,152.399,152.404,198000000.0
2006-11-28 04:15:00,152.398,152.404,152.374,152.388,478399996.0
2006-11-28 04:20:00,152.393,152.401,152.338,152.339,440500000.0
2006-11-28 04:25:00,152.33,152.357,152.32,152.349,362400001.0
2006-11-28 04:30:00,152.355,152.355,152.317,152.318,398699994.0
2006-11-28 04:35:00,152.332,152.367,152.332,152.361,201300002.0
2006-11-28 04:40:00,152.363,152.373,152.346,152.368,369399999.0
2006-11-28 04:45:00,152.363,152.375,152.361,152.37,325800000.0
2006-11-28 04:50:00,152.372,152.373,152.356,152.364,225199999.0
2006-11-28 04:55:00,152.367,152.373,152.357,152.36,334700000.0
2006-11-28 05:00:00,152.359,152.371,152.338,152.359,452999998.0
2006-11-28 05:05:00,152.353,152.37,152.342,152.37,337700001.0
2006-11-28 05:10:00,152.365,152.375,152.354,152.36,327900001.0
2006-11-28 05:15:00,152.369,152.384,152.357,152.378,375800001.0
2006-11-28 05:20:00,152.382,152.385,152.359,152.382,341099995.0
2006-11-28 05:25:00,152.383,152.387,152.327,152.385,267599996.0
2006-11-28 05:30:00,152.378,152.388,152.372,152.38,412399999.0
2006-11-28 05:35:00,152.384,152.391,152.357,152.386,454399998.0
2006-11-28 05:40:00,152.391,152.42,152.378,152.41,368800000.0
2006-11-28 05:45:00,152.408,152.42,152.394,152.404,543399999.0
2006-11-28 05:50:00,152.41,152.414,152.395,152.408,336800005.0
2006-11-28 05:55:00,152.406,152.418,152.397,152.41,557000002.0
2006-11-28 06:00:00,152.403,152.422,152.394,152.407,339400001.0
2006-11-28 06:05:00,152.415,152.426,152.402,152.412,485800001.0
2006-11-28 06:10:00,152.416,152.42,152.395,152.411,375800002.0
2006-11-28 06:15:00,152.418,152.424,152.395,152.407,435599999.0
2006-11-28 06:20:00,152.405,152.415,152.4,152.407,278499998.0
2006-11-28 06:25:00,152.409,152.429,152.398,152.422,577500000.0
2006-11-28 06:30:00,152.42,152.42,152.397,152.402,378000000.0
2006-11-28 06:35:00,152.407,152.413,152.393,152.405,304099998.0
2006-11-28 06:40:00,152.402,152.42,152.393,152.406,442899997.0
2006-11-28 06:45:00,152.406,152.416,152.353,152.407,430100001.0
2006-11-28 06:50:00,152.404,152.404,152.371,152.391,322399997.0
2006-11-28 06:55:00,152.39,152.4,152.374,152.38,478499999.0
2006-11-28 07:00:00,152.385,152.406,152.375,152.405,437599998.0
2006-11-28 07:05:00,152.407,152.461,152.407,152.451,475999999.0
2006-11-28 07:10:00,152.448,152.463,152.413,152.419,321799999.0
2006-11-28 07:15:00,152.409,152.447,152.409,152.429,334200000.0
2006-11-28 07:20:00,152.429,152.445,152.421,152.433,402900001.0
2006-11-28 07:25:00,152.428,152.435,152.42,152.423,383199996.0
2006-11-28 07:30:00,152.42,152.427,152.406,152.42,277499997.0
2006-11-28 07:35:00,152.41,152.412,152.382,152.389,530800003.0
2006-11-28 07:40:00,152.384,152.428,152.38,152.428,603700000.0
2006-11-28 07:45:00,152.422,152.431,152.406,152.413,323700002.0
2006-11-28 07:50:00,152.417,152.423,152.379,152.382,461799998.0
2006-11-28 07:55:00,152.391,152.41,152.37,152.377,499299998.0
2006-11-28 08:00:00,152.368,152.382,152.339,152.34,294100002.0
2006-11-28 08:05:00,152.333,152.366,152.32,152.36,523699996.0
2006-11-28 08:10:00,152.362,152.382,152.346,152.35,393899993.0
2006-11-28 08:15:00,152.346,152.363,152.332,152.35,385000003.0
2006-11-28 08:20:00,152.346,152.355,152.329,152.355,524399994.0
2006-11-28 08:25:00,152.357,152.388,152.34,152.384,503399996.0
2006-11-28 08:30:00,152.392,152.41,152.364,152.41,579000006.0
2006-11-28 08:35:00,152.404,152.431,152.39,152.427,309200001.0
2006-11-28 08:40:00,152.423,152.435,152.394,152.42,563099999.0
2006-11-28 08:45:00,152.427,152.428,152.392,152.415,378900001.0
2006-11-28 08:50:00,152.42,152.465,152.413,152.463,465499996.0
2006-11-28 08:55:00,152.47,152.492,152.44,152.443,502100005.0
2006-11-28 09:00:00,152.439,152.487,152.438,152.451,417000003.0
2006-11-28 09:05:00,152.447,152.455,152.427,152.447,406499996.0
2006-11-28 09:10:00,152.433,152.443,152.412,152.443,460400001.0
2006-11-28 09:15:00,152.452,152.484,152.45,152.458,366600002.0
2006-11-28 09:20:00,152.45,152.48,152.447,152.457,411500001.0
2006-11-28 09:25:00,152.456,152.552,152.455,152.552,496500004.0
2006-11-28 09:30:00,152.543,152.543,152.519,152.519,577300004.0
2006-11-28 09:35:00,152.523,152.551,152.519,152.521,507800000.0
2006-11-28 09:40:00,152.519,152.532,152.471,152.531,462799997.0
2006-11-28 09:45:00,152.539,152.547,152.509,152.509,297500002.0
2006-11-28 09:50:00,152.51,152.613,152.492,152.605,424899998.0
2006-11-28 09:55:00,152.588,152.597,152.53,152.552,684200001.0
2006-11-28 10:00:00,152.546,152.595,152.531,152.578,420500002.0
2006-11-28 10:05:00,152.568,152.618,152.561,152.61,287800000.0
2006-11-28 10:10:00,152.598,152.613,152.56,152.56,491900002.0
2006-11-28 10:15:00,152.551,152.632,152.551,152.632,453300000.0
2006-11-28 10:20:00,152.636,152.641,152.608,152.624,362299998.0
2006-11-28 10:25:00,152.627,152.709,152.615,152.705,661600002.0
2006-11-28 10:30:00,152.709,152.752,152.702,152.752,522799998.0
2006-11-28 10:35:00,152.76,152.807,152.746,152.766,495299993.0
2006-11-28 10:40:00,152.762,152.778,152.707,152.737,349899998.0
2006-11-28 10:45:00,152.747,152.747,152.708,152.718,541700000.0
2006-11-28 10:50:00,152.722,152.745,152.714,152.726,477600004.0
2006-11-28 10:55:00,152.73,152.765,152.723,152.758,492099995.0
2006-11-28 11:00:00,152.754,152.754,152.721,152.731,487099995.0
2006-11-28 11:05:00,152.745,152.759,152.733,152.742,439499996.0
2006-11-28 11:10:00,152.739,152.752,152.731,152.75,649100000.0
2006-11-28 11:15:00,152.749,152.798,152.749,152.793,413399997.0
2006-11-28 11:20:00,152.783,152.797,152.777,152.791,400099999.0
2006-11-28 11:25:00,152.787,152.799,152.765,152.767,500500002.0
2006-11-28 11:30:00,152.76,152.786,152.74,152.779,507299996.0
2006-11-28 11:35:00,152.772,152.829,152.759,152.811,487200002.0
2006-11-28 11:40:00,152.796,152.851,152.788,152.846,489800003.0
2006-11-28 11:45:00,152.845,152.858,152.816,152.845,502600002.0
2006-11-28 11:50:00,152.838,152.864,152.838,152.861,430400001.0
2006-11-28 11:55:00,152.868,152.875,152.84,152.853,548299994.0
2006-11-28 12:00:00,152.853,152.933,152.849,152.918,463500000.0
2006-11-28 12:05:00,152.912,152.917,152.832,152.832,501299999.0
2006-11-28 12:10:00,152.842,152.896,152.832,152.893,590199998.0
2006-11-28 12:15:00,152.894,152.927,152.894,152.914,499299998.0
2006-11-28 12:20:00,152.914,152.934,152.861,152.876,316500000.0
2006-11-28 12:25:00,152.866,152.868,152.84,152.845,304100000.0
2006-11-28 12:30:00,152.851,152.895,152.851,152.88,602899995.0
2006-11-28 12:35:00,152.878,152.886,152.858,152.868,492499997.0
2006-11-28 12:40:00,152.858,152.935,152.858,152.917,378600001.0
2006-11-28 12:45:00,152.921,152.931,152.885,152.913,438499998.0
2006-11-28 12:50:00,152.911,152.913,152.888,152.908,418600004.0
2006-11-28 12:55:00,152.903,152.916,152.874,152.901,562699992.0
2006-11-28 13:00:00,152.883,152.888,152.844,152.88,519199995.0
2006-11-28 13:05:00,152.885,152.898,152.835,152.886,364300004.0
2006-11-28 13:10:00,152.893,152.934,152.893,152.915,498600000.0
2006-11-28 13:15:00,152.911,152.92,152.895,152.91,322699996.0
2006-11-28 13:20:00,152.909,152.92,152.895,152.914,517199998.0
2006-11-28 13:25:00,152.917,152.948,152.858,152.862,543500000.0
2006-11-28 13:30:00,152.857,152.868,152.801,152.808,530299996.0
2006-11-28 13:35:00,152.79,152.803,152.753,152.754,384199998.0
2006-11-28 13:40:00,152.756,152.781,152.751,152.778,505999997.0
2006-11-28 13:45:00,152.792,152.87,152.792,152.86,209400000.0
2006-11-28 13:50:00,152.848,152.862,152.791,152.797,300700000.0
2006-11-28 13:55:00,152.793,152.815,152.784,152.814,356599998.0
2006-11-28 14:00:00,152.825,152.833,152.804,152.814,439199999.0
2006-11-28 14:05:00,152.808,152.859,152.8,152.841,532299996.0
2006-11-28 14:10:00,152.861,152.887,152.847,152.884,459200000.0
2006-11-28 14:15:00,152.883,152.9,152.865,152.868,474600002.0
2006-11-28 14:20:00,152.875,152.889,152.854,152.867,374799997.0
2006-11-28 14:25:00,152.851,152.872,152.842,152.872,321700001.0
2006-11-28 14:30:00,152.882,152.89,152.865,152.871,375999995.0
2006-11-28 14:35:00,152.869,152.871,152.827,152.839,519100002.0
2006-11-28 14:40:00,152.838,152.914,152.829,152.914,477799997.0
2006-11-28 14:45:00,152.914,152.925,152.883,152.92,396399999.0
2006-11-28 14:50:00,152.915,152.964,152.904,152.923,346699995.0
2006-11-28 14:55:00,152.925,152.935,152.882,152.882,456899999.0
2006-11-28 15:00:00,152.899,152.948,152.894,152.942,332599996.0
2006-11-28 15:05:00,152.94,152.996,152.894,152.929,507299996.0
2006-11-28 15:10:00,152.947,152.97,152.928,152.962,460500000.0
2006-11-28 15:15:00,152.957,152.996,152.9,152.904,357899997.0
2006-11-28 15:20:00,152.905,152.921,152.893,152.903,301300000.0
2006-11-28 15:25:00,152.902,152.927,152.886,152.901,511899996.0
2006-11-28 15:30:00,152.912,152.953,152.889,152.925,441000000.0
2006-11-28 15:35:00,152.943,152.943,152.887,152.905,730100002.0
2006-11-28 15:40:00,152.907,152.907,152.857,152.858,541600001.0
2006-11-28 15:45:00,152.86,152.89,152.86,152.879,325600002.0
2006-11-28 15:50:00,152.901,152.909,152.857,152.857,465900000.0
2006-11-28 15:55:00,152.867,152.877,152.856,152.877,499299998.0
2006-11-28 16:00:00,152.884,152.895,152.872,152.876,460700004.0
2006-11-28 16:05:00,152.874,152.874,152.832,152.843,657200003.0
2006-11-28 16:10:00,152.85,152.857,152.81,152.81,431200000.0
2006-11-28 16:15:00,152.805,152.813,152.751,152.759,381700002.0
2006-11-28 16:20:00,152.77,152.811,152.764,152.791,543499998.0
2006-11-28 16:25:00,152.793,152.795,152.77,152.793,348600001.0
2006-11-28 16:30:00,152.8,152.866,152.79,152.855,397099997.0
2006-11-28 16:35:00,152.864,152.893,152.853,152.86,362199996.0
2006-11-28 16:40:00,152.845,152.864,152.833,152.86,577100001.0
2006-11-28 16:45:00,152.86,152.86,152.812,152.839,493100001.0
2006-11-28 16:50:00,152.846,152.862,152.823,152.824,385499999.0
2006-11-28 16:55:00,152.824,152.876,152.824,152.855,396799998.0
2006-11-28 17:00:00,152.862,152.864,152.768,152.778,556499997.0
2006-11-28 17:05:00,152.766,152.799,152.758,152.785,457400005.0
2006-11-28 17:10:00,152.779,152.81,152.767,152.805,523999991.0
2006-11-28 17:15:00,152.8,152.855,152.8,152.852,517099999.0
2006-11-28 17:20:00,152.858,152.888,152.847,152.853,411599996.0
2006-11-28 17:25:00,152.845,152.869,152.813,152.838,326600001.0
2006-11-28 17:30:00,152.837,152.847,152.824,152.83,449200001.0
2006-11-28 17:35:00,152.828,152.828,152.798,152.805,400999997.0
2006-11-28 17:40:00,152.79,152.795,152.775,152.787,531900000.0
2006-11-28 17:45:00,152.787,152.796,152.778,152.787,320200001.0
2006-11-28 17:50:00,152.79,152.792,152.762,152.782,467299997.0
2006-11-28 17:55:00,152.78,152.835,152.758,152.835,412600000.0
2006-11-28 18:00:00,152.842,152.847,152.803,152.807,4734999989.0
2006-11-28 18:05:00,152.805,152.86,152.78,152.815,6482899985.0
2006-11-28 18:10:00,152.819,152.823,152.796,152.822,5098999986.0
2006-11-28 18:15:00,152.822,152.856,152.804,152.835,5219100011.0
2006-11-28 18:20:00,152.831,152.845,152.817,152.818,6443500013.0
2006-11-28 18:25:00,152.833,152.851,152.821,152.847,4326499986.0
2006-11-28 18:30:00,152.848,152.873,152.836,152.855,5649599983.0
2006-11-28 18:35:00,152.857,152.864,152.84,152.857,3401999996.0
2006-11-28 18:40:00,152.856,152.885,152.837,152.877,2597199994.0
2006-11-28 18:45:00,152.87,152.885,152.857,152.879,2083699999.0
2006-11-28 18:50:00,152.88,152.884,152.83,152.846,3955799985.0
2006-11-28 18:55:00,152.844,152.876,152.835,152.867,3388399992.0
2006-11-28 19:00:00,152.862,152.871,152.843,152.858,2150099988.0
2006-11-28 19:05:00,152.862,152.878,152.843,152.861,4129799992.0
2006-11-28 19:10:00,152.864,152.87,152.847,152.85,1371399993.0
2006-11-28 19:15:00,152.845,152.855,152.834,152.84,2708900007.0
2006-11-28 19:20:00,152.848,152.864,152.838,152.857,2695800010.0
2006-11-28 19:25:00,152.858,152.871,152.843,152.847,3575900002.0
2006-11-28 19:30:00,152.847,152.849,152.804,152.817,3679499989.0
2006-11-28 19:35:00,152.814,152.866,152.808,152.855,2500199996.0
2006-11-28 19:40:00,152.858,152.865,152.84,152.858,2714400000.0
2006-11-28 19:45:00,152.858,152.864,152.833,152.85,1861399998.0
2006-11-28 19:50:00,152.851,152.856,152.84,152.84,1978600008.0
2006-11-28 19:55:00,152.847,152.865,152.837,152.856,2450300011.0
2006-11-28 20:00:00,152.862,152.864,152.835,152.841,1860999999.0
2006-11-28 20:05:00,152.842,152.873,152.835,152.853,2611199998.0
2006-11-28 20:10:00,152.854,152.886,152.854,152.877,2809200005.0
2006-11-28 20:15:00,152.882,153.015,152.856,152.959,2001699997.0
2006-11-28 20:20:00,152.953,152.958,152.9,152.908,2036399991.0
2006-11-28 20:25:00,152.907,152.929,152.88,152.918,3930399991.0
2006-11-28 20:30:00,152.923,152.954,152.917,152.949,5119999986.0
2006-11-28 20:35:00,152.95,153.025,152.927,152.971,2980200001.0
2006-11-28 20:40:00,152.958,152.988,152.944,152.971,2764599992.0
2006-11-28 20:45:00,152.973,153.002,152.945,152.966,3133900002.0
2006-11-28 20:50:00,152.96,152.963,152.919,152.947,3098399986.0
2006-11-28 20:55:00,152.944,152.983,152.939,152.96,5077199991.0
2006-11-28 21:00:00,152.961,152.976,152.942,152.951,3878000003.0
2006-11-28 21:05:00,152.951,152.976,152.945,152.963,2198599985.0
2006-11-28 21:10:00,152.96,152.986,152.947,152.975,2504900004.0
2006-11-28 21:15:00,152.969,152.97,152.928,152.928,2882799984.0
2006-11-28 21:20:00,152.921,152.927,152.862,152.87,4330499985.0
2006-11-28 21:25:00,152.883,152.911,152.865,152.897,1459499992.0
2006-11-28 21:30:00,152.899,152.954,152.899,152.948,1481700001.0
2006-11-28 21:35:00,152.943,152.973,152.921,152.967,1031300003.0
2006-11-28 21:40:00,152.97,153.018,152.958,152.998,1640400000.0
2006-11-28 21:45:00,153.005,153.022,152.978,152.982,1568600001.0
2006-11-28 21:50:00,152.982,153.099,152.969,153.089,507800002.0
2006-11-28 21:55:00,153.125,153.201,153.125,153.134,446600000.0
2006-11-28 22:00:00,153.129,153.136,153.102,153.104,1364399993.0
2006-11-28 22:05:00,153.094,153.143,153.093,153.125,588399998.0
2006-11-28 22:10:00,153.118,153.145,153.106,153.135,826599998.0
2006-11-28 22:15:00,153.128,153.133,153.103,153.11,688199997.0
2006-11-28 22:20:00,153.101,153.118,153.092,153.114,822800003.0
2006-11-28 22:25:00,153.108,153.131,153.096,153.107,1396399997.0
2006-11-28 22:30:00,153.102,153.158,153.102,153.158,884199993.0
2006-11-28 22:35:00,153.16,153.246,153.158,153.23,1159799996.0
2006-11-28 22:40:00,153.245,153.246,153.193,153.207,1280300000.0
2006-11-28 22:45:00,153.215,153.25,153.214,153.245,1002899999.0
2006-11-28 22:50:00,153.249,153.25,153.215,153.223,775800008.0
2006-11-28 22:55:00,153.227,153.239,153.179,153.187,753199995.0
2006-11-28 23:00:00,153.203,153.267,153.183,153.264,554599996.0
2006-11-28 23:05:00,153.256,153.267,153.23,153.245,450900002.0
2006-11-28 23:10:00,153.243,153.258,153.239,153.242,311100000.0
2006-11-28 23:15:00,153.242,153.248,153.222,153.235,285699999.0
2006-11-28 23:20:00,153.24,153.277,153.223,153.277,393299996.0
2006-11-28 23:25:00,153.28,153.283,153.249,153.272,529700002.0
2006-11-28 23:30:00,153.272,153.294,153.26,153.278,314699996.0
2006-11-28 23:35:00,153.28,153.28,153.245,153.27,377699999.0
2006-11-28 23:40:00,153.261,153.271,153.242,153.253,243299999.0
2006-11-28 23:45:00,153.237,153.262,153.223,153.257,340499999.0
2006-11-28 23:50:00,153.262,153.325,153.25,153.303,410100002.0
2006-11-28 23:55:00,153.296,153.313,153.287,153.306,388099998.0
2006-11-29 00:00:00,153.298,153.361,153.288,153.346,540800001.0
2006-11-29 00:05:00,153.353,153.364,153.33,153.353,565599998.0
2006-11-29 00:10:00,153.335,153.345,153.325,153.325,334200001.0
2006-11-29 00:15:00,153.326,153.332,153.3,153.316,559800002.0
2006-11-29 00:20:00,153.321,153.342,153.315,153.321,533399997.0
2006-11-29 00:25:00,153.334,153.334,153.276,153.309,288499998.0
2006-11-29 00:30:00,153.309,153.334,153.288,153.319,440000003.0
2006-11-29 00:35:00,153.319,153.353,153.315,153.344,338000001.0
2006-11-29 00:40:00,153.338,153.338,153.307,153.327,395000001.0
2006-11-29 00:45:00,153.329,153.338,153.302,153.325,298800000.0
2006-11-29 00:50:00,153.337,153.337,153.286,153.313,406000001.0
2006-11-29 00:55:00,153.31,153.342,153.303,153.327,459900000.0
2006-11-29 01:00:00,153.33,153.361,153.31,153.355,524200001.0
2006-11-29 01:05:00,153.355,153.369,153.346,153.363,719199999.0
2006-11-29 01:10:00,153.362,153.367,153.344,153.35,571300002.0
2006-11-29 01:15:00,153.355,153.403,153.347,153.374,609499993.0
2006-11-29 01:20:00,153.372,153.395,153.359,153.374,612599993.0
2006-11-29 01:25:00,153.38,153.399,153.376,153.39,529199995.0
2006-11-29 01:30:00,153.39,153.399,153.375,153.381,612699999.0
2006-11-29 01:35:00,153.387,153.404,153.372,153.375,433699998.0
2006-11-29 01:40:00,153.372,153.386,153.342,153.35,385399997.0
2006-11-29 01:45:00,153.361,153.375,153.345,153.358,434699998.0
2006-11-29 01:50:00,153.317,153.353,153.216,153.216,425500000.0
2006-11-29 01:55:00,153.194,153.232,153.168,153.21,554799998.0
2006-11-29 02:00:00,153.211,153.213,153.166,153.175,669399999.0
2006-11-29 02:05:00,153.158,153.158,153.01,153.01,415199999.0
2006-11-29 02:10:00,153.009,153.012,152.951,152.969,638899999.0
2006-11-29 02:15:00,152.976,152.976,152.921,152.932,437200003.0
2006-11-29 02:20:00,152.936,152.966,152.91,152.945,440599994.0
2006-11-29 02:25:00,152.936,152.953,152.908,152.95,570600004.0
2006-11-29 02:30:00,152.936,152.936,152.857,152.873,347199998.0
2006-11-29 02:35:00,152.888,152.9,152.86,152.884,552300002.0
2006-11-29 02:40:00,152.884,152.902,152.871,152.888,512799998.0
2006-11-29 02:45:00,152.893,152.911,152.882,152.9,363199999.0
2006-11-29 02:50:00,152.903,152.904,152.865,152.889,390799998.0
2006-11-29 02:55:00,152.88,152.905,152.836,152.842,431500000.0
2006-11-29 03:00:00,152.837,152.837,152.793,152.809,257500000.0
2006-11-29 03:05:00,152.818,152.832,152.768,152.772,419599999.0
2006-11-29 03:10:00,152.774,152.785,152.708,152.708,368700000.0
2006-11-29 03:15:00,152.684,152.692,152.619,152.64,445100000.0
2006-11-29 03:20:00,152.643,152.664,152.624,152.634,530399997.0
2006-11-29 03:25:00,152.632,152.65,152.631,152.646,389400003.0
2006-11-29 03:30:00,152.642,152.647,152.541,152.573,382099997.0
2006-11-29 03:35:00,152.574,152.617,152.574,152.612,335899998.0
2006-11-29 03:40:00,152.603,152.643,152.587,152.643,603900001.0
2006-11-29 03:45:00,152.645,152.682,152.635,152.67,410100000.0
2006-11-29 03:50:00,152.66,152.662,152.625,152.649,406799997.0
2006-11-29 03:55:00,152.653,152.66,152.63,152.65,550999998.0
2006-11-29 04:00:00,152.657,152.658,152.581,152.594,358299997.0
2006-11-29 04:05:00,152.594,152.623,152.589,152.61,480400003.0
2006-11-29 04:10:00,152.615,152.628,152.605,152.615,472199997.0
2006-11-29 04:15:00,152.61,152.619,152.582,152.601,556299998.0
2006-11-29 04:20:00,152.609,152.627,152.607,152.608,402599999.0
2006-11-29 04:25:00,152.605,152.627,152.6,152.608,435700003.0
2006-11-29 04:30:00,152.618,152.618,152.549,152.552,455700000.0
2006-11-29 04:35:00,152.552,152.582,152.544,152.57,364499997.0
2006-11-29 04:40:00,152.58,152.58,152.53,152.547,392300002.0
2006-11-29 04:45:00,152.553,152.569,152.524,152.54,490500001.0
2006-11-29 04:50:00,152.538,152.558,152.534,152.548,326200002.0
2006-11-29 04:55:00,152.549,152.555,152.528,152.539,595999995.0
2006-11-29 05:00:00,152.545,152.575,152.53,152.542,410800000.0
2006-11-29 05:05:00,152.539,152.571,152.539,152.571,272500000.0
2006-11-29 05:10:00,152.573,152.612,152.571,152.603,384399999.0
2006-11-29 05:15:00,152.6,152.65,152.6,152.633,404400002.0
2006-11-29 05:20:00,152.634,152.653,152.619,152.65,443999999.0
2006-11-29 05:25:00,152.65,152.65,152.62,152.65,331200003.0
2006-11-29 05:30:00,152.65,152.657,152.634,152.644,418900004.0
2006-11-29 05:35:00,152.625,152.657,152.605,152.647,323899997.0
2006-11-29 05:40:00,152.652,152.698,152.651,152.697,481299997.0
2006-11-29 05:45:00,152.7,152.72,152.689,152.698,382699998.0
2006-11-29 05:50:00,152.696,152.717,152.687,152.698,383200004.0
2006-11-29 05:55:00,152.693,152.705,152.664,152.7,424100001.0
2006-11-29 06:00:00,152.694,152.726,152.694,152.726,504599994.0
2006-11-29 06:05:00,152.742,152.75,152.722,152.726,455500004.0
2006-11-29 06:10:00,152.731,152.756,152.731,152.745,428399997.0
2006-11-29 06:15:00,152.755,152.769,152.743,152.747,433000004.0
2006-11-29 06:20:00,152.749,152.788,152.749,152.774,412999998.0
2006-11-29 06:25:00,152.777,152.777,152.751,152.763,303300001.0
2006-11-29 06:30:00,152.76,152.764,152.7,152.709,428199998.0
2006-11-29 06:35:00,152.703,152.722,152.684,152.688,147000000.0
2006-11-29 06:40:00,152.685,152.701,152.684,152.692,443799996.0
2006-11-29 06:45:00,152.699,152.731,152.688,152.698,492699995.0
2006-11-29 06:50:00,152.708,152.713,152.675,152.677,517499998.0
2006-11-29 06:55:00,152.677,152.7,152.667,152.678,441900003.0
2006-11-29 07:00:00,152.684,152.685,152.669,152.685,462200000.0
2006-11-29 07:05:00,152.674,152.752,152.668,152.741,486499998.0
2006-11-29 07:10:00,152.738,152.75,152.71,152.75,380999999.0
2006-11-29 07:15:00,152.744,152.775,152.738,152.745,496399995.0
2006-11-29 07:20:00,152.736,152.75,152.71,152.718,402899994.0
2006-11-29 07:25:00,152.714,152.729,152.694,152.707,428800004.0
2006-11-29 07:30:00,152.69,152.69,152.655,152.674,312299999.0
2006-11-29 07:35:00,152.666,152.694,152.649,152.688,435600002.0
2006-11-29 07:40:00,152.685,152.709,152.679,152.702,524600002.0
2006-11-29 07:45:00,152.695,152.702,152.685,152.695,332499997.0
2006-11-29 07:50:00,152.697,152.706,152.682,152.698,323900001.0
2006-11-29 07:55:00,152.7,152.713,152.691,152.699,374799996.0
2006-11-29 08:00:00,152.688,152.712,152.681,152.698,511299999.0
2006-11-29 08:05:00,152.691,152.728,152.691,152.728,367199997.0
2006-11-29 08:10:00,152.737,152.752,152.721,152.742,467000003.0
2006-11-29 08:15:00,152.742,152.759,152.737,152.741,416700000.0
2006-11-29 08:20:00,152.742,152.76,152.703,152.76,559700006.0
2006-11-29 08:25:00,152.752,152.778,152.734,152.744,388699999.0
2006-11-29 08:30:00,152.735,152.781,152.724,152.765,537599995.0
2006-11-29 08:35:00,152.76,152.778,152.737,152.769,642400006.0
2006-11-29 08:40:00,152.758,152.763,152.728,152.744,566099998.0
2006-11-29 08:45:00,152.742,152.742,152.691,152.698,559400001.0
2006-11-29 08:50:00,152.71,152.787,152.71,152.787,522599995.0
2006-11-29 08:55:00,152.813,152.846,152.806,152.838,529299998.0
2006-11-29 09:00:00,152.833,152.865,152.793,152.853,456300004.0
2006-11-29 09:05:00,152.855,152.918,152.852,152.872,416399996.0
2006-11-29 09:10:00,152.861,152.87,152.831,152.832,496299999.0
2006-11-29 09:15:00,152.832,152.851,152.822,152.832,320099997.0
2006-11-29 09:20:00,152.824,152.84,152.808,152.814,449999997.0
2006-11-29 09:25:00,152.803,152.85,152.803,152.842,388000000.0
2006-11-29 09:30:00,152.842,152.852,152.821,152.839,313200002.0
2006-11-29 09:35:00,152.845,152.854,152.811,152.835,501000003.0
2006-11-29 09:40:00,152.842,152.861,152.786,152.786,404900000.0
2006-11-29 09:45:00,152.781,152.805,152.739,152.739,471000001.0
2006-11-29 09:50:00,152.735,152.743,152.726,152.743,418899998.0
2006-11-29 09:55:00,152.73,152.745,152.709,152.745,409599999.0
2006-11-29 10:00:00,152.744,152.801,152.733,152.768,439299998.0
2006-11-29 10:05:00,152.781,152.83,152.781,152.821,270799998.0
2006-11-29 10:10:00,152.823,152.864,152.809,152.836,448599997.0
2006-11-29 10:15:00,152.832,152.96,152.821,152.91,520799998.0
2006-11-29 10:20:00,152.913,152.998,152.904,152.959,331899998.0
2006-11-29 10:25:00,152.96,153.002,152.925,152.97,455099999.0
2006-11-29 10:30:00,152.967,152.97,152.919,152.947,595200000.0
2006-11-29 10:35:00,152.943,152.965,152.931,152.965,536900001.0
2006-11-29 10:40:00,152.963,152.968,152.912,152.913,575799998.0
2006-11-29 10:45:00,152.92,152.944,152.902,152.91,421700003.0
2006-11-29 10:50:00,152.91,152.957,152.896,152.917,465600000.0
2006-11-29 10:55:00,152.915,152.966,152.899,152.958,360699996.0
2006-11-29 11:00:00,152.972,152.976,152.903,152.909,443999999.0
2006-11-29 11:05:00,152.909,152.909,152.856,152.884,417100002.0
2006-11-29 11:10:00,152.877,152.929,152.861,152.867,484499998.0
2006-11-29 11:15:00,152.874,152.946,152.868,152.946,605400004.0
2006-11-29 11:20:00,152.955,153.011,152.955,152.998,477400000.0
2006-11-29 11:25:00,152.992,153.049,152.967,153.025,546899997.0
2006-11-29 11:30:00,153.022,153.031,152.996,153.012,456199999.0
2006-11-29 11:35:00,153.013,153.096,153.013,153.058,411699996.0
2006-11-29 11:40:00,153.046,153.048,152.989,153.007,515999999.0
2006-11-29 11:45:00,153.011,153.021,152.967,152.995,474300001.0
2006-11-29 11:50:00,152.993,153.039,152.993,153.011,629299999.0
2006-11-29 11:55:00,153.011,153.011,152.944,152.962,555100003.0
2006-11-29 12:00:00,152.948,152.971,152.924,152.953,597100003.0
2006-11-29 12:05:00,152.967,153.017,152.959,153.015,577400002.0
2006-11-29 12:10:00,153.022,153.022,152.964,152.978,532100004.0
2006-11-29 12:15:00,152.985,153.02,152.983,152.996,542700000.0
2006-11-29 12:20:00,152.989,153.009,152.984,152.994,451600001.0
2006-11-29 12:25:00,153.002,153.019,152.967,152.985,452799998.0
2006-11-29 12:30:00,152.986,152.999,152.971,152.992,459999997.0
2006-11-29 12:35:00,152.986,152.988,152.958,152.977,355100000.0
2006-11-29 12:40:00,152.957,152.982,152.948,152.948,355299998.0
2006-11-29 12:45:00,152.946,152.946,152.856,152.88,487700000.0
2006-11-29 12:50:00,152.882,152.884,152.824,152.837,519100003.0
2006-11-29 12:55:00,152.838,152.885,152.819,152.875,574000003.0
2006-11-29 13:00:00,152.877,152.907,152.874,152.883,448599997.0
2006-11-29 13:05:00,152.866,152.888,152.862,152.885,352700000.0
2006-11-29 13:10:00,152.873,152.875,152.847,152.875,536400000.0
2006-11-29 13:15:00,152.866,152.872,152.837,152.845,391000001.0
2006-11-29 13:20:00,152.862,152.92,152.862,152.917,476499998.0
2006-11-29 13:25:00,152.909,152.921,152.892,152.903,545799994.0
2006-11-29 13:30:00,152.905,152.921,152.886,152.908,502700006.0
2006-11-29 13:35:00,152.891,152.903,152.873,152.88,348200002.0
2006-11-29 13:40:00,152.876,152.898,152.855,152.861,384300003.0
2006-11-29 13:45:00,152.857,152.857,152.821,152.825,411999996.0
2006-11-29 13:50:00,152.824,152.862,152.79,152.796,423999998.0
2006-11-29 13:55:00,152.797,152.834,152.795,152.834,503900001.0
2006-11-29 14:00:00,152.845,153.028,152.83,153.003,442300001.0
2006-11-29 14:05:00,152.994,152.994,152.96,152.963,545099997.0
2006-11-29 14:10:00,152.965,152.985,152.934,152.969,444900003.0
2006-11-29 14:15:00,152.975,152.98,152.95,152.962,296699998.0
2006-11-29 14:20:00,152.958,152.965,152.914,152.94,434600002.0
2006-11-29 14:25:00,152.928,153.144,152.925,153.132,319499995.0
2006-11-29 14:30:00,153.116,153.128,153.09,153.11,462499999.0
2006-11-29 14:35:00,153.115,153.131,153.077,153.092,381200001.0
2006-11-29 14:40:00,153.102,153.117,153.077,153.093,494899998.0
2006-11-29 14:45:00,153.085,153.113,153.058,153.092,606100002.0
2006-11-29 14:50:00,153.098,153.1,153.023,153.042,398399999.0
2006-11-29 14:55:00,153.04,153.077,153.04,153.064,392999999.0
2006-11-29 15:00:00,153.08,153.099,153.046,153.046,481400001.0
2006-11-29 15:05:00,153.042,153.07,153.015,153.017,554599999.0
2006-11-29 15:10:00,153.012,153.028,152.989,152.993,526600004.0
2006-11-29 15:15:00,152.98,153.035,152.98,153.025,504000003.0
2006-11-29 15:20:00,153.018,153.042,153.013,153.042,482599998.0
2006-11-29 15:25:00,153.05,153.052,153.016,153.02,475099996.0
2006-11-29 15:30:00,152.985,153.068,152.932,153.06,668599999.0
2006-11-29 15:35:00,153.058,153.058,152.97,152.98,635700004.0
2006-11-29 15:40:00,152.982,152.997,152.886,152.892,440399999.0
2006-11-29 15:45:00,152.886,152.904,152.868,152.873,430299999.0
2006-11-29 15:50:00,152.874,152.884,152.812,152.84,508499997.0
2006-11-29 15:55:00,152.836,152.859,152.789,152.808,342699995.0
2006-11-29 16:00:00,152.822,152.83,152.771,152.782,473100000.0
2006-11-29 16:05:00,152.77,152.791,152.76,152.78,615200005.0
2006-11-29 16:10:00,152.773,152.797,152.75,152.777,397900002.0
2006-11-29 16:15:00,152.761,152.789,152.749,152.757,466899999.0
2006-11-29 16:20:00,152.767,152.767,152.713,152.74,508900000.0
2006-11-29 16:25:00,152.743,152.764,152.72,152.762,342900001.0
2006-11-29 16:30:00,152.755,152.762,152.702,152.715,542199999.0
2006-11-29 16:35:00,152.711,152.722,152.682,152.698,505999998.0
2006-11-29 16:40:00,152.695,152.709,152.648,152.68,500200001.0
2006-11-29 16:45:00,152.691,152.759,152.691,152.744,460099999.0
2006-11-29 16:50:00,152.748,152.753,152.719,152.746,445099997.0
2006-11-29 16:55:00,152.737,152.737,152.681,152.681,344200002.0
2006-11-29 17:00:00,152.69,152.705,152.635,152.672,546600002.0
2006-11-29 17:05:00,152.653,152.71,152.633,152.71,389399998.0
2006-11-29 17:10:00,152.709,152.722,152.661,152.675,530999999.0
2006-11-29 17:15:00,152.672,152.719,152.672,152.71,558499998.0
2006-11-29 17:20:00,152.71,152.721,152.683,152.683,476799999.0
2006-11-29 17:25:00,152.675,152.724,152.654,152.72,423199996.0
2006-11-29 17:30:00,152.724,152.757,152.724,152.748,284999997.0
2006-11-29 17:35:00,152.753,152.763,152.739,152.748,325899999.0
2006-11-29 17:40:00,152.748,152.77,152.736,152.742,623900002.0
2006-11-29 17:45:00,152.731,152.779,152.718,152.768,370400003.0
2006-11-29 17:50:00,152.765,152.767,152.714,152.726,620500000.0
2006-11-29 17:55:00,152.718,152.756,152.707,152.75,470399994.0
2006-11-29 18:00:00,152.759,152.784,152.753,152.753,4954400001.0
2006-11-29 18:05:00,152.752,152.829,152.743,152.817,7517799996.0
2006-11-29 18:10:00,152.824,152.837,152.796,152.805,5381399997.0
2006-11-29 18:15:00,152.809,152.822,152.779,152.802,5249099995.0
2006-11-29 18:20:00,152.808,152.851,152.802,152.844,6305399991.0
2006-11-29 18:25:00,152.841,152.855,152.828,152.852,4204800007.0
2006-11-29 18:30:00,152.843,152.858,152.826,152.827,5701899986.0
2006-11-29 18:35:00,152.846,152.852,152.829,152.84,3258500001.0
2006-11-29 18:40:00,152.838,152.853,152.823,152.846,3013699976.0
2006-11-29 18:45:00,152.841,152.857,152.831,152.834,2250399991.0
2006-11-29 18:50:00,152.83,152.844,152.817,152.818,3583899996.0
2006-11-29 18:55:00,152.818,152.84,152.814,152.83,3538200000.0
2006-11-29 19:00:00,152.825,152.84,152.817,152.822,2202799991.0
2006-11-29 19:05:00,152.827,152.84,152.813,152.835,3842199995.0
2006-11-29 19:10:00,152.841,152.843,152.819,152.831,1450199993.0
2006-11-29 19:15:00,152.83,152.841,152.819,152.823,2589999990.0
2006-11-29 19:20:00,152.828,152.88,152.81,152.83,1851700005.0
2006-11-29 19:25:00,152.84,152.87,152.81,152.87,2060800008.0
2006-11-29 19:30:00,152.86,152.88,152.86,152.88,1545600006.0
2006-11-29 19:35:00,152.87,152.88,152.814,152.827,2691900002.0
2006-11-29 19:40:00,152.845,152.896,152.82,152.87,2041899995.0
2006-11-29 19:45:00,152.863,152.906,152.817,152.88,1788899996.0
2006-11-29 19:50:00,152.877,152.914,152.82,152.874,1922199996.0
2006-11-29 19:55:00,152.839,152.9,152.839,152.883,2211400003.0
2006-11-29 20:00:00,152.882,152.889,152.855,152.88,1647600007.0
2006-11-29 20:05:00,152.877,152.89,152.867,152.876,2691500001.0
2006-11-29 20:10:00,152.87,152.887,152.865,152.876,2724199991.0
2006-11-29 20:15:00,152.882,152.913,152.872,152.895,1934000002.0
2006-11-29 20:20:00,152.897,152.903,152.821,152.822,1601400003.0
2006-11-29 20:25:00,152.833,152.874,152.822,152.874,4244599985.0
2006-11-29 20:30:00,152.887,152.896,152.862,152.878,4980800006.0
2006-11-29 20:35:00,152.881,152.902,152.877,152.898,2874600006.0
2006-11-29 20:40:00,152.893,152.923,152.887,152.917,3069400007.0
2006-11-29 20:45:00,152.922,152.922,152.9,152.913,3353199998.0
2006-11-29 20:50:00,152.907,152.933,152.895,152.927,3200000014.0
2006-11-29 20:55:00,152.919,152.939,152.896,152.933,4695100006.0
2006-11-29 21:00:00,152.93,152.944,152.895,152.911,4062299997.0
2006-11-29 21:05:00,152.909,152.941,152.893,152.93,2369600002.0
2006-11-29 21:10:00,152.932,152.956,152.921,152.945,2357600005.0
2006-11-29 21:15:00,152.949,152.966,152.924,152.933,2912200013.0
2006-11-29 21:20:00,152.944,152.991,152.944,152.95,3983599991.0
2006-11-29 21:25:00,152.96,152.988,152.938,152.981,1667800003.0
2006-11-29 21:30:00,152.985,153.055,152.985,153.041,1533699997.0
2006-11-29 21:35:00,153.04,153.045,152.99,153.013,867400000.0
2006-11-29 21:40:00,153.01,153.041,153.01,153.021,1812799993.0
2006-11-29 21:45:00,153.025,153.042,152.943,152.965,1476700000.0
2006-11-29 21:50:00,152.982,153.025,152.945,153.003,546700005.0
2006-11-29 21:55:00,153.005,153.044,152.976,153.023,602900001.0
2006-11-29 22:00:00,153.011,153.057,152.969,153.015,1275699993.0
2006-11-29 22:05:00,152.994,153.025,152.907,152.96,549299999.0
2006-11-29 22:10:00,152.982,153.023,152.944,152.987,684799995.0
2006-11-29 22:15:00,152.991,153.015,152.977,153.01,712899999.0
2006-11-29 22:20:00,153.01,153.013,152.982,152.988,756000001.0
2006-11-29 22:25:00,152.988,153.02,152.985,153.015,1148599998.0
2006-11-29 22:30:00,153.007,153.007,152.989,153.002,676700004.0
2006-11-29 22:35:00,152.997,153.016,152.99,152.998,1303799992.0
2006-11-29 22:40:00,152.992,153.03,152.978,153.013,1530399998.0
2006-11-29 22:45:00,153.009,153.029,152.993,153.01,982399997.0
2006-11-29 22:50:00,152.998,153.021,152.98,152.99,745399994.0
2006-11-29 22:55:00,152.987,153.028,152.962,152.973,656299998.0
2006-11-29 23:00:00,153.028,153.038,153.005,153.022,338299996.0
2006-11-29 23:05:00,153.019,153.038,152.997,153.02,371599999.0
2006-11-29 23:10:00,153.017,153.027,152.999,153.025,301600000.0
2006-11-29 23:15:00,153.035,153.048,153.027,153.031,326899998.0
2006-11-29 23:20:00,153.035,153.046,152.995,153.013,533100000.0
2006-11-29 23:25:00,153.012,153.021,152.998,153.021,309100000.0
2006-11-29 23:30:00,153.025,153.045,152.979,153.032,356499996.0
2006-11-29 23:35:00,153.035,153.053,153.025,153.038,615200004.0
2006-11-29 23:40:00,153.055,153.07,153.035,153.05,505600000.0
2006-11-29 23:45:00,153.055,153.073,153.038,153.045,305000001.0
2006-11-29 23:50:00,153.058,153.089,153.046,153.066,377700000.0
2006-11-29 23:55:00,153.064,153.1,153.042,153.1,389800007.0
2006-11-30 00:00:00,153.066,153.066,153.012,153.024,486799998.0
2006-11-30 00:05:00,153.025,153.025,152.985,152.99,429199999.0
2006-11-30 00:10:00,152.997,153.023,152.984,153.022,353600001.0
2006-11-30 00:15:00,153.03,153.052,153.015,153.047,683900002.0
2006-11-30 00:20:00,153.047,153.049,153.02,153.023,391599994.0
2006-11-30 00:25:00,153.033,153.035,153.006,153.03,292900002.0
2006-11-30 00:30:00,153.023,153.029,152.999,153.01,607500005.0
2006-11-30 00:35:00,153.017,153.031,152.994,153.005,444400005.0
2006-11-30 00:40:00,153.016,153.107,153.011,153.089,353799998.0
2006-11-30 00:45:00,153.088,153.088,153.059,153.07,361299998.0
2006-11-30 00:50:00,153.071,153.107,153.071,153.097,401499996.0
2006-11-30 00:55:00,153.096,153.112,153.052,153.052,403100000.0
2006-11-30 01:00:00,153.045,153.07,153.045,153.052,359199999.0
2006-11-30 01:05:00,153.052,153.063,153.036,153.063,437299998.0
2006-11-30 01:10:00,153.055,153.055,153.015,153.023,557000006.0
2006-11-30 01:15:00,153.038,153.047,153.031,153.036,414399994.0
2006-11-30 01:20:00,153.029,153.03,153.004,153.005,281999999.0
2006-11-30 01:25:00,153.012,153.025,152.984,153.023,642499998.0
2006-11-30 01:30:00,153.017,153.069,153.014,153.038,715200004.0
2006-11-30 01:35:00,153.043,153.052,153.03,153.047,469000000.0
2006-11-30 01:40:00,153.047,153.055,153.012,153.038,562099998.0
2006-11-30 01:45:00,153.045,153.06,153.038,153.042,292999999.0
2006-11-30 01:50:00,153.042,153.056,153.025,153.031,524899996.0
2006-11-30 01:55:00,153.044,153.066,153.029,153.041,583799998.0
2006-11-30 02:00:00,153.036,153.081,153.034,153.081,463800001.0
2006-11-30 02:05:00,153.065,153.083,153.056,153.072,297900000.0
2006-11-30 02:10:00,153.076,153.108,153.067,153.102,604700005.0
2006-11-30 02:15:00,153.112,153.113,153.056,153.06,449299996.0
2006-11-30 02:20:00,153.071,153.074,153.038,153.054,453199998.0
2006-11-30 02:25:00,153.043,153.068,153.042,153.068,548300002.0
2006-11-30 02:30:00,153.062,153.082,153.054,153.07,283299998.0
2006-11-30 02:35:00,153.068,153.072,153.048,153.06,505299999.0
2006-11-30 02:40:00,153.055,153.066,153.041,153.05,321900000.0
2006-11-30 02:45:00,153.055,153.073,153.033,153.055,332099999.0
2006-11-30 02:50:00,153.063,153.063,153.016,153.044,392400003.0
2006-11-30 02:55:00,153.047,153.059,153.015,153.043,476499998.0
2006-11-30 03:00:00,153.037,153.061,152.996,153.024,420599999.0
2006-11-30 03:05:00,153.015,153.057,152.996,153.04,489400002.0
2006-11-30 03:10:00,153.035,153.083,153.03,153.083,566100004.0
2006-11-30 03:15:00,153.081,153.101,153.079,153.09,399899996.0
2006-11-30 03:20:00,153.089,153.12,153.087,153.107,391199999.0
2006-11-30 03:25:00,153.107,153.109,153.093,153.108,330300002.0
2006-11-30 03:30:00,153.103,153.115,153.087,153.09,352800000.0
2006-11-30 03:35:00,153.086,153.092,153.06,153.092,198599999.0
2006-11-30 03:40:00,153.096,153.136,153.091,153.12,370200001.0
2006-11-30 03:45:00,153.128,153.169,153.122,153.152,482099996.0
2006-11-30 03:50:00,153.152,153.158,153.118,153.121,234700003.0
2006-11-30 03:55:00,153.123,153.13,153.103,153.103,320499996.0
2006-11-30 04:00:00,153.096,153.105,152.985,152.988,377100001.0
2006-11-30 04:05:00,153.001,153.089,153.001,153.018,504899998.0
2006-11-30 04:10:00,153.017,153.024,152.959,152.972,394300000.0
2006-11-30 04:15:00,152.975,153.035,152.975,153.011,412100003.0
2006-11-30 04:20:00,153.015,153.039,153.001,153.029,568899993.0
2006-11-30 04:25:00,153.027,153.035,153.002,153.01,515600005.0
2006-11-30 04:30:00,153.009,153.009,152.983,152.983,472300003.0
2006-11-30 04:35:00,152.983,153.01,152.982,152.989,522600000.0
2006-11-30 04:40:00,153.005,153.025,152.997,153.025,363500004.0
2006-11-30 04:45:00,153.022,153.037,153.014,153.031,362000000.0
2006-11-30 04:50:00,153.025,153.03,153.014,153.027,229000000.0
2006-11-30 04:55:00,153.025,153.032,153.013,153.028,378199998.0
2006-11-30 05:00:00,153.028,153.038,153.012,153.03,533900001.0
2006-11-30 05:05:00,153.029,153.055,153.024,153.035,494699996.0
2006-11-30 05:10:00,153.041,153.059,153.006,153.021,470500002.0
2006-11-30 05:15:00,153.042,153.057,153.03,153.047,377900006.0
2006-11-30 05:20:00,153.055,153.055,152.997,153.042,606200003.0
2006-11-30 05:25:00,153.043,153.06,153.033,153.056,380100000.0
2006-11-30 05:30:00,153.052,153.061,153.042,153.054,259200001.0
2006-11-30 05:35:00,153.048,153.053,153.034,153.034,351799996.0
2006-11-30 05:40:00,153.032,153.047,153.027,153.034,302999999.0
2006-11-30 05:45:00,153.04,153.042,153.012,153.017,250199998.0
2006-11-30 05:50:00,153.021,153.037,153.005,153.012,467800001.0
2006-11-30 05:55:00,153.01,153.015,152.958,153.01,502599991.0
2006-11-30 06:00:00,153.004,153.02,152.994,153.002,332600001.0
2006-11-30 06:05:00,153.007,153.021,152.988,152.992,602699994.0
2006-11-30 06:10:00,152.982,152.982,152.957,152.97,541499997.0
2006-11-30 06:15:00,152.975,152.975,152.944,152.951,402400003.0
2006-11-30 06:20:00,152.956,152.993,152.956,152.993,270700000.0
2006-11-30 06:25:00,153.002,153.028,152.988,153.017,501499993.0
2006-11-30 06:30:00,153.018,153.023,153.001,153.004,288699997.0
2006-11-30 06:35:00,153.006,153.03,152.954,153.022,325400001.0
2006-11-30 06:40:00,153.017,153.035,153.008,153.025,504899999.0
2006-11-30 06:45:00,153.03,153.03,153.004,153.016,263700000.0
2006-11-30 06:50:00,153.011,153.022,152.953,153.011,521999996.0
2006-11-30 06:55:00,153.013,153.024,152.989,152.998,488099999.0
2006-11-30 07:00:00,153.001,153.01,152.962,153.01,529600001.0
2006-11-30 07:05:00,152.992,153.019,152.992,152.996,447400005.0
2006-11-30 07:10:00,152.997,153.003,152.986,152.989,606399999.0
2006-11-30 07:15:00,152.986,153.012,152.986,152.997,314699998.0
2006-11-30 07:20:00,152.99,152.996,152.976,152.992,298400003.0
2006-11-30 07:25:00,152.985,152.993,152.968,152.983,411499993.0
2006-11-30 07:30:00,152.973,152.973,152.929,152.955,340900004.0
2006-11-30 07:35:00,152.954,152.978,152.948,152.959,325700000.0
2006-11-30 07:40:00,152.941,152.95,152.916,152.946,419400002.0
2006-11-30 07:45:00,152.942,152.959,152.94,152.944,478400001.0
2006-11-30 07:50:00,152.942,152.957,152.916,152.941,379599998.0
2006-11-30 07:55:00,152.94,152.955,152.911,152.925,362100001.0
2006-11-30 08:00:00,152.923,152.938,152.919,152.922,386199995.0
2006-11-30 08:05:00,152.922,152.936,152.908,152.908,512299998.0
2006-11-30 08:10:00,152.913,152.922,152.896,152.902,597199995.0
2006-11-30 08:15:00,152.903,152.915,152.895,152.915,180300001.0
2006-11-30 08:20:00,152.908,152.96,152.896,152.957,516500002.0
2006-11-30 08:25:00,152.943,152.995,152.918,152.995,439600002.0
2006-11-30 08:30:00,153.002,153.002,152.953,152.985,407799999.0
2006-11-30 08:35:00,152.978,152.985,152.97,152.984,470300000.0
2006-11-30 08:40:00,152.977,152.993,152.969,152.993,580500001.0
2006-11-30 08:45:00,152.98,152.996,152.973,152.984,392700007.0
2006-11-30 08:50:00,152.988,152.997,152.969,152.991,360399998.0
2006-11-30 08:55:00,152.996,153.007,152.973,152.978,510600002.0
2006-11-30 09:00:00,152.973,153.026,152.951,153.025,538900003.0
2006-11-30 09:05:00,153.036,153.041,153.01,153.031,457799998.0
2006-11-30 09:10:00,153.018,153.046,153.016,153.035,595500002.0
2006-11-30 09:15:00,153.036,153.036,152.96,152.971,451100001.0
2006-11-30 09:20:00,152.97,153.046,152.97,153.042,459700004.0
2006-11-30 09:25:00,153.029,153.039,153.002,153.009,388900000.0
2006-11-30 09:30:00,153.006,153.102,152.998,153.087,466100004.0
2006-11-30 09:35:00,153.087,153.115,153.049,153.094,382100000.0
2006-11-30 09:40:00,153.083,153.119,153.072,153.105,478499996.0
2006-11-30 09:45:00,153.1,153.135,153.079,153.109,523100000.0
2006-11-30 09:50:00,153.106,153.138,153.103,153.11,486000000.0
2006-11-30 09:55:00,153.109,153.125,153.082,153.125,435599997.0
2006-11-30 10:00:00,153.119,153.127,153.093,153.103,408200003.0
2006-11-30 10:05:00,153.095,153.105,153.082,153.099,426100001.0
2006-11-30 10:10:00,153.1,153.112,153.083,153.102,469500001.0
2006-11-30 10:15:00,153.095,153.116,153.092,153.114,370800001.0
2006-11-30 10:20:00,153.11,153.162,153.106,153.155,489400002.0
2006-11-30 10:25:00,153.155,153.179,153.14,153.167,532499999.0
2006-11-30 10:30:00,153.163,153.17,153.142,153.146,401300000.0
2006-11-30 10:35:00,153.153,153.159,153.117,153.141,384000003.0
2006-11-30 10:40:00,153.142,153.142,153.094,153.094,435700002.0
2006-11-30 10:45:00,153.091,153.091,153.043,153.065,370600002.0
2006-11-30 10:50:00,153.065,153.113,153.052,153.113,359899997.0
2006-11-30 10:55:00,153.108,153.108,153.074,153.095,543900005.0
2006-11-30 11:00:00,153.101,153.128,153.086,153.107,378500003.0
2006-11-30 11:05:00,153.128,153.128,153.09,153.1,437600001.0
2006-11-30 11:10:00,153.1,153.122,153.096,153.122,650000001.0
2006-11-30 11:15:00,153.114,153.16,153.108,153.154,540800003.0
2006-11-30 11:20:00,153.155,153.278,153.15,153.278,456300001.0
2006-11-30 11:25:00,153.269,153.361,153.232,153.313,595100002.0
2006-11-30 11:30:00,153.313,153.326,153.281,153.308,555900002.0
2006-11-30 11:35:00,153.3,153.393,153.273,153.392,723100002.0
2006-11-30 11:40:00,153.378,153.378,153.335,153.346,515100000.0
2006-11-30 11:45:00,153.352,153.393,153.338,153.368,624999998.0
2006-11-30 11:50:00,153.352,153.404,153.318,153.389,392899997.0
2006-11-30 11:55:00,153.386,153.413,153.336,153.402,553599995.0
2006-11-30 12:00:00,153.409,153.417,153.376,153.399,400000002.0
2006-11-30 12:05:00,153.391,153.433,153.373,153.395,542499993.0
2006-11-30 12:10:00,153.397,153.402,153.355,153.38,447899999.0
2006-11-30 12:15:00,153.379,153.379,153.311,153.328,509399998.0
2006-11-30 12:20:00,153.32,153.345,153.306,153.325,481499999.0
2006-11-30 12:25:00,153.328,153.339,153.319,153.335,410100001.0
2006-11-30 12:30:00,153.334,153.409,153.321,153.404,411599999.0
2006-11-30 12:35:00,153.407,153.439,153.393,153.402,433899994.0
2006-11-30 12:40:00,153.403,153.413,153.376,153.385,483999996.0
2006-11-30 12:45:00,153.385,153.385,153.34,153.347,629099999.0
2006-11-30 12:50:00,153.346,153.364,153.321,153.36,374199999.0
2006-11-30 12:55:00,153.357,153.389,153.318,153.385,541900003.0
2006-11-30 13:00:00,153.395,153.406,153.387,153.398,457100001.0
2006-11-30 13:05:00,153.389,153.4,153.379,153.387,359099997.0
2006-11-30 13:10:00,153.378,153.405,153.375,153.405,569800006.0
2006-11-30 13:15:00,153.406,153.427,153.358,153.371,618400008.0
2006-11-30 13:20:00,153.372,153.372,153.308,153.341,624599995.0
2006-11-30 13:25:00,153.34,153.386,153.312,153.386,538899992.0
2006-11-30 13:30:00,153.383,153.384,153.323,153.37,419800000.0
2006-11-30 13:35:00,153.351,153.366,153.314,153.323,341800000.0
2006-11-30 13:40:00,153.314,153.33,153.314,153.327,567100002.0
2006-11-30 13:45:00,153.327,153.347,153.306,153.326,506000001.0
2006-11-30 13:50:00,153.311,153.311,153.283,153.3,277800000.0
2006-11-30 13:55:00,153.293,153.308,153.28,153.297,388699999.0
2006-11-30 14:00:00,153.308,153.333,153.298,153.333,508599998.0
2006-11-30 14:05:00,153.33,153.33,153.296,153.316,475200002.0
2006-11-30 14:10:00,153.325,153.369,153.324,153.33,383599998.0
2006-11-30 14:15:00,153.33,153.344,153.313,153.317,500400000.0
2006-11-30 14:20:00,153.327,153.369,153.327,153.36,454000007.0
2006-11-30 14:25:00,153.351,153.36,153.317,153.317,442699998.0
2006-11-30 14:30:00,153.316,153.329,153.309,153.325,310699998.0
2006-11-30 14:35:00,153.329,153.335,153.315,153.329,520199997.0
2006-11-30 14:40:00,153.328,153.391,153.318,153.391,424100000.0
2006-11-30 14:45:00,153.388,153.433,153.382,153.402,373699999.0
2006-11-30 14:50:00,153.405,153.405,153.359,153.385,410999998.0
2006-11-30 14:55:00,153.389,153.404,153.35,153.35,486299997.0
2006-11-30 15:00:00,153.362,153.395,153.345,153.347,509300001.0
2006-11-30 15:05:00,153.353,153.36,153.308,153.327,464100002.0
2006-11-30 15:10:00,153.334,153.349,153.287,153.287,512099998.0
2006-11-30 15:15:00,153.278,153.307,153.261,153.288,429599998.0
2006-11-30 15:20:00,153.281,153.3,153.264,153.264,420499997.0
2006-11-30 15:25:00,153.26,153.283,153.238,153.268,606699998.0
2006-11-30 15:30:00,153.298,153.354,153.272,153.294,608199998.0
2006-11-30 15:35:00,153.293,153.293,153.254,153.265,275600000.0
2006-11-30 15:40:00,153.277,153.297,153.257,153.267,485099996.0
2006-11-30 15:45:00,153.279,153.309,153.264,153.272,724999997.0
2006-11-30 15:50:00,153.268,153.27,153.238,153.245,573799992.0
2006-11-30 15:55:00,153.246,153.272,153.237,153.255,396400003.0
2006-11-30 16:00:00,153.245,153.245,153.211,153.24,341500002.0
2006-11-30 16:05:00,153.239,153.273,153.227,153.26,486299996.0
2006-11-30 16:10:00,153.262,153.27,153.233,153.255,509900001.0
2006-11-30 16:15:00,153.262,153.266,153.215,153.231,424199998.0
2006-11-30 16:20:00,153.238,153.248,153.231,153.241,386100000.0
2006-11-30 16:25:00,153.25,153.257,153.218,153.243,294999999.0
2006-11-30 16:30:00,153.257,153.278,153.251,153.265,473299998.0
2006-11-30 16:35:00,153.261,153.269,153.245,153.262,373999996.0
2006-11-30 16:40:00,153.26,153.269,153.22,153.223,415700000.0
2006-11-30 16:45:00,153.223,153.271,153.21,153.263,311900001.0
2006-11-30 16:50:00,153.261,153.261,153.23,153.242,497200003.0
2006-11-30 16:55:00,153.238,153.315,153.22,153.286,591900000.0
2006-11-30 17:00:00,153.305,153.338,153.169,153.232,546100001.0
2006-11-30 17:05:00,153.217,153.336,153.216,153.292,373500000.0
2006-11-30 17:10:00,153.283,153.345,153.255,153.308,503000000.0
2006-11-30 17:15:00,153.292,153.36,153.291,153.331,405000002.0
2006-11-30 17:20:00,153.323,153.351,153.286,153.32,459599997.0
2006-11-30 17:25:00,153.326,153.349,153.29,153.299,534099996.0
2006-11-30 17:30:00,153.312,153.335,153.302,153.335,407099998.0
2006-11-30 17:35:00,153.34,153.34,153.295,153.323,454199989.0
2006-11-30 17:40:00,153.32,153.323,153.28,153.31,450700000.0
2006-11-30 17:45:00,153.322,153.371,153.322,153.345,356900000.0
2006-11-30 17:50:00,153.341,153.378,153.311,153.347,447999999.0
2006-11-30 17:55:00,153.333,153.354,153.298,153.298,396400001.0
2006-11-30 18:00:00,153.284,153.284,153.2,153.263,6527400022.0
2006-11-30 18:05:00,153.258,153.27,153.206,153.266,7235199985.0
2006-11-30 18:10:00,153.278,153.312,153.268,153.285,5184999996.0
2006-11-30 18:15:00,153.286,153.32,153.265,153.295,5431700006.0
2006-11-30 18:20:00,153.286,153.322,153.253,153.253,6083499993.0
2006-11-30 18:25:00,153.259,153.372,153.259,153.335,3958399996.0
2006-11-30 18:30:00,153.328,153.378,153.324,153.347,5862899994.0
2006-11-30 18:35:00,153.35,153.35,153.291,153.306,3340899994.0
2006-11-30 18:40:00,153.302,153.308,153.271,153.271,2681799992.0
2006-11-30 18:45:00,153.26,153.3,153.238,153.28,2455099999.0
2006-11-30 18:50:00,153.275,153.286,153.214,153.216,4019699989.0
2006-11-30 18:55:00,153.205,153.232,153.195,153.22,3573199989.0
2006-11-30 19:00:00,153.21,153.23,153.203,153.218,2185999982.0
2006-11-30 19:05:00,153.22,153.242,153.196,153.236,3584699998.0
2006-11-30 19:10:00,153.24,153.283,153.212,153.279,1420000002.0
2006-11-30 19:15:00,153.276,153.298,153.27,153.277,2867699995.0
2006-11-30 19:20:00,153.277,153.309,153.26,153.289,2568799988.0
2006-11-30 19:25:00,153.285,153.286,153.253,153.266,3276300000.0
2006-11-30 19:30:00,153.273,153.355,153.273,153.335,3661499993.0
2006-11-30 19:35:00,153.337,153.351,153.296,153.297,2509299993.0
2006-11-30 19:40:00,153.3,153.34,153.291,153.32,2460600001.0
2006-11-30 19:45:00,153.32,153.406,153.316,153.386,1482799992.0
2006-11-30 19:50:00,153.4,153.413,153.379,153.383,2006800000.0
2006-11-30 19:55:00,153.385,153.392,153.356,153.375,2277199998.0
2006-11-30 20:00:00,153.38,153.425,153.37,153.41,1513499999.0
2006-11-30 20:05:00,153.409,153.429,153.396,153.414,2643599990.0
2006-11-30 20:10:00,153.41,153.432,153.397,153.417,2658200008.0
2006-11-30 20:15:00,153.421,153.421,153.398,153.404,2198999990.0
2006-11-30 20:20:00,153.406,153.424,153.384,153.384,2034699988.0
2006-11-30 20:25:00,153.389,153.392,153.349,153.363,4044799993.0
2006-11-30 20:30:00,153.37,153.381,153.345,153.36,5124299995.0
2006-11-30 20:35:00,153.357,153.375,153.345,153.37,3223799993.0
2006-11-30 20:40:00,153.365,153.384,153.348,153.36,3148800006.0
2006-11-30 20:45:00,153.362,153.38,153.344,153.37,2968299995.0
2006-11-30 20:50:00,153.355,153.391,153.325,153.378,2891600008.0
2006-11-30 20:55:00,153.372,153.397,153.369,153.382,5227899987.0
2006-11-30 21:00:00,153.382,153.402,153.371,153.383,3592599994.0
2006-11-30 21:05:00,153.382,153.405,153.37,153.394,2279399987.0
2006-11-30 21:10:00,153.391,153.407,153.37,153.398,2382199988.0
2006-11-30 21:15:00,153.395,153.416,153.383,153.391,2938399990.0
2006-11-30 21:20:00,153.388,153.399,153.363,153.369,3539299992.0
2006-11-30 21:25:00,153.37,153.375,153.339,153.339,1616300008.0
2006-11-30 21:30:00,153.331,153.352,153.322,153.349,1561499996.0
2006-11-30 21:35:00,153.348,153.359,153.313,153.327,987499994.0
2006-11-30 21:40:00,153.329,153.343,153.315,153.327,1802999990.0
2006-11-30 21:45:00,153.33,153.344,153.315,153.337,1343500000.0
2006-11-30 21:50:00,153.345,153.352,153.335,153.348,543099993.0
2006-11-30 21:55:00,153.346,153.389,153.34,153.35,421200001.0
2006-11-30 22:00:00,153.347,153.355,153.299,153.318,1478599990.0
2006-11-30 22:05:00,153.317,153.322,153.3,153.311,619400002.0
2006-11-30 22:10:00,153.312,153.321,153.298,153.298,922500002.0
2006-11-30 22:15:00,153.3,153.309,153.295,153.309,648000002.0
2006-11-30 22:20:00,153.309,153.311,153.297,153.308,677699995.0
2006-11-30 22:25:00,153.308,153.315,153.295,153.31,1348699995.0
2006-11-30 22:30:00,153.31,153.321,153.29,153.312,755399999.0
2006-11-30 22:35:00,153.305,153.31,153.245,153.245,1370999996.0
2006-11-30 22:40:00,153.242,153.26,153.209,153.209,1085000002.0
2006-11-30 22:45:00,153.204,153.271,153.201,153.27,974200001.0
2006-11-30 22:50:00,153.272,153.28,153.26,153.268,917599994.0
2006-11-30 22:55:00,153.259,153.285,153.25,153.256,696699990.0
2006-11-30 23:00:00,153.275,153.294,153.265,153.277,391000002.0
2006-11-30 23:05:00,153.268,153.275,153.25,153.27,405700002.0
2006-11-30 23:10:00,153.262,153.275,153.246,153.255,188999997.0
2006-11-30 23:15:00,153.255,153.29,153.248,153.275,355200001.0
2006-11-30 23:20:00,153.278,153.291,153.247,153.27,385799995.0
2006-11-30 23:25:00,153.268,153.268,153.242,153.248,401599997.0
2006-11-30 23:30:00,153.25,153.283,153.25,153.277,301099997.0
2006-11-30 23:35:00,153.288,153.312,153.282,153.307,357099999.0
2006-11-30 23:40:00,153.302,153.315,153.295,153.303,350699994.0
2006-11-30 23:45:00,153.308,153.337,153.308,153.322,472000001.0
2006-11-30 23:50:00,153.332,153.34,153.302,153.31,438899999.0
2006-11-30 23:55:00,153.31,153.345,153.303,153.345,407400001.0
2006-12-01 00:00:00,153.327,153.345,153.279,153.279,559700005.0
2006-12-01 00:05:00,153.295,153.317,153.278,153.302,254599999.0
2006-12-01 00:10:00,153.297,153.314,153.287,153.308,181300000.0
2006-12-01 00:15:00,153.291,153.292,153.265,153.279,461700000.0
2006-12-01 00:20:00,153.285,153.291,153.262,153.269,491299999.0
2006-12-01 00:25:00,153.284,153.323,153.27,153.29,505600003.0
2006-12-01 00:30:00,153.288,153.293,153.244,153.252,541999999.0
2006-12-01 00:35:00,153.257,153.268,153.24,153.256,458900000.0
2006-12-01 00:40:00,153.246,153.256,153.225,153.229,527799997.0
2006-12-01 00:45:00,153.229,153.253,153.186,153.234,401199999.0
2006-12-01 00:50:00,153.219,153.255,153.2,153.25,575500000.0
2006-12-01 00:55:00,153.245,153.256,153.221,153.238,423800001.0
2006-12-01 01:00:00,153.236,153.249,153.222,153.23,450599998.0
2006-12-01 01:05:00,153.21,153.21,153.149,153.164,378799998.0
2006-12-01 01:10:00,153.161,153.168,153.137,153.142,430600002.0
2006-12-01 01:15:00,153.159,153.167,153.131,153.158,583800002.0
2006-12-01 01:20:00,153.153,153.178,153.141,153.161,375500001.0
2006-12-01 01:25:00,153.166,153.214,153.146,153.185,312299999.0
2006-12-01 01:30:00,153.16,153.302,153.154,153.2,473899996.0
2006-12-01 01:35:00,153.207,153.207,153.092,153.135,567799999.0
2006-12-01 01:40:00,153.128,153.15,153.104,153.141,555999999.0
2006-12-01 01:45:00,153.128,153.178,153.109,153.165,409399998.0
2006-12-01 01:50:00,153.157,153.267,153.157,153.246,443599992.0
2006-12-01 01:55:00,153.253,153.283,153.239,153.268,512800000.0
2006-12-01 02:00:00,153.278,153.341,153.275,153.316,492600002.0
2006-12-01 02:05:00,153.322,153.379,153.308,153.309,372299998.0
2006-12-01 02:10:00,153.308,153.328,153.251,153.288,502799995.0
2006-12-01 02:15:00,153.302,153.329,153.299,153.319,500799996.0
2006-12-01 02:20:00,153.327,153.327,153.28,153.295,470799997.0
2006-12-01 02:25:00,153.27,153.299,153.27,153.29,394099997.0
2006-12-01 02:30:00,153.286,153.292,153.266,153.284,370899996.0
2006-12-01 02:35:00,153.288,153.29,153.259,153.283,387899996.0
2006-12-01 02:40:00,153.282,153.307,153.277,153.307,393300003.0
2006-12-01 02:45:00,153.302,153.312,153.277,153.308,372900000.0
2006-12-01 02:50:00,153.301,153.302,153.284,153.294,438300003.0
2006-12-01 02:55:00,153.281,153.281,153.237,153.237,488400001.0
2006-12-01 03:00:00,153.22,153.22,153.138,153.142,353199994.0
2006-12-01 03:05:00,153.142,153.179,153.133,153.156,464000001.0
2006-12-01 03:10:00,153.155,153.18,153.151,153.154,347299998.0
2006-12-01 03:15:00,153.146,153.174,153.129,153.156,449600002.0
2006-12-01 03:20:00,153.142,153.15,153.111,153.141,607299995.0
2006-12-01 03:25:00,153.138,153.146,153.066,153.066,436000001.0
2006-12-01 03:30:00,153.059,153.09,153.056,153.083,415199996.0
2006-12-01 03:35:00,153.095,153.1,153.055,153.063,248600001.0
2006-12-01 03:40:00,153.067,153.105,153.049,153.089,374000000.0
2006-12-01 03:45:00,153.098,153.123,153.074,153.095,372399999.0
2006-12-01 03:50:00,153.097,153.182,153.079,153.169,517800001.0
2006-12-01 03:55:00,153.177,153.198,153.138,153.172,358800002.0
2006-12-01 04:00:00,153.163,153.17,153.122,153.141,492700002.0
2006-12-01 04:05:00,153.145,153.158,153.126,153.137,517299995.0
2006-12-01 04:10:00,153.142,153.163,153.131,153.155,403599999.0
2006-12-01 04:15:00,153.148,153.154,153.122,153.131,436800004.0
2006-12-01 04:20:00,153.125,153.154,153.11,153.147,491099997.0
2006-12-01 04:25:00,153.143,153.198,153.143,153.194,514000000.0
2006-12-01 04:30:00,153.2,153.24,153.18,153.24,478699997.0
2006-12-01 04:35:00,153.236,153.249,153.225,153.237,264200001.0
2006-12-01 04:40:00,153.253,153.253,153.209,153.227,363199999.0
2006-12-01 04:45:00,153.221,153.255,153.213,153.25,624600006.0
2006-12-01 04:50:00,153.247,153.247,153.213,153.227,512499998.0
2006-12-01 04:55:00,153.225,153.242,153.214,153.224,415999998.0
2006-12-01 05:00:00,153.229,153.244,153.216,153.24,510499999.0
2006-12-01 05:05:00,153.234,153.241,153.225,153.235,313899996.0
2006-12-01 05:10:00,153.23,153.23,153.2,153.2,416299996.0
2006-12-01 05:15:00,153.201,153.201,153.175,153.2,322700001.0
2006-12-01 05:20:00,153.205,153.208,153.19,153.193,367300000.0
2006-12-01 05:25:00,153.198,153.228,153.197,153.207,297499999.0
2006-12-01 05:30:00,153.202,153.23,153.201,153.223,299000001.0
2006-12-01 05:35:00,153.225,153.225,153.176,153.2,539799994.0
2006-12-01 05:40:00,153.223,153.261,153.22,153.259,431100003.0
2006-12-01 05:45:00,153.26,153.268,153.252,153.257,453600005.0
2006-12-01 05:50:00,153.255,153.272,153.242,153.261,314899994.0
2006-12-01 05:55:00,153.257,153.268,153.244,153.25,396999997.0
2006-12-01 06:00:00,153.247,153.278,153.236,153.278,339799995.0
2006-12-01 06:05:00,153.281,153.305,153.27,153.29,511100000.0
2006-12-01 06:10:00,153.287,153.295,153.274,153.289,460000000.0
2006-12-01 06:15:00,153.289,153.289,153.254,153.257,500600000.0
2006-12-01 06:20:00,153.251,153.27,153.245,153.263,364500000.0
2006-12-01 06:25:00,153.276,153.295,153.254,153.286,445199997.0
2006-12-01 06:30:00,153.287,153.298,153.279,153.285,478200004.0
2006-12-01 06:35:00,153.285,153.293,153.271,153.287,401900000.0
2006-12-01 06:40:00,153.285,153.315,153.285,153.303,518100001.0
2006-12-01 06:45:00,153.31,153.332,153.3,153.332,309399999.0
2006-12-01 06:50:00,153.335,153.368,153.331,153.368,477500001.0
2006-12-01 06:55:00,153.367,153.375,153.352,153.359,475900000.0
2006-12-01 07:00:00,153.367,153.372,153.34,153.345,576199996.0
2006-12-01 07:05:00,153.333,153.358,153.322,153.351,441800000.0
2006-12-01 07:10:00,153.352,153.369,153.341,153.36,487899997.0
2006-12-01 07:15:00,153.353,153.368,153.347,153.364,444600000.0
2006-12-01 07:20:00,153.355,153.505,153.355,153.503,340499999.0
2006-12-01 07:25:00,153.493,153.577,153.482,153.517,459799997.0
2006-12-01 07:30:00,153.508,153.521,153.449,153.464,447400000.0
2006-12-01 07:35:00,153.456,153.459,153.434,153.442,419300002.0
2006-12-01 07:40:00,153.435,153.458,153.433,153.458,450499999.0
2006-12-01 07:45:00,153.452,153.465,153.448,153.457,332599999.0
2006-12-01 07:50:00,153.468,153.485,153.462,153.477,309100000.0
2006-12-01 07:55:00,153.478,153.522,153.478,153.522,287399999.0
2006-12-01 08:00:00,153.527,153.574,153.527,153.565,349900000.0
2006-12-01 08:05:00,153.568,153.615,153.56,153.603,366600003.0
2006-12-01 08:10:00,153.61,153.631,153.605,153.62,449500000.0
2006-12-01 08:15:00,153.615,153.616,153.583,153.615,413500001.0
2006-12-01 08:20:00,153.621,153.699,153.603,153.699,420300003.0
2006-12-01 08:25:00,153.697,153.753,153.692,153.75,479599993.0
2006-12-01 08:30:00,153.752,153.897,153.746,153.838,393400001.0
2006-12-01 08:35:00,153.827,153.831,153.755,153.826,430999998.0
2006-12-01 08:40:00,153.818,153.863,153.806,153.863,539500003.0
2006-12-01 08:45:00,153.868,153.885,153.823,153.84,501300004.0
2006-12-01 08:50:00,153.841,153.841,153.812,153.828,386000001.0
2006-12-01 08:55:00,153.83,153.83,153.745,153.768,573100003.0
2006-12-01 09:00:00,153.768,153.779,153.73,153.737,415399995.0
2006-12-01 09:05:00,153.737,153.737,153.697,153.728,426200006.0
2006-12-01 09:10:00,153.724,153.742,153.72,153.72,533399991.0
2006-12-01 09:15:00,153.724,153.858,153.724,153.83,523200003.0
2006-12-01 09:20:00,153.809,153.845,153.809,153.835,465300001.0
2006-12-01 09:25:00,153.836,153.847,153.814,153.818,531800001.0
2006-12-01 09:30:00,153.817,153.835,153.77,153.788,541900000.0
2006-12-01 09:35:00,153.785,153.805,153.774,153.775,573700000.0
2006-12-01 09:40:00,153.779,153.787,153.743,153.778,399099999.0
2006-12-01 09:45:00,153.798,153.814,153.777,153.777,456499997.0
2006-12-01 09:50:00,153.779,153.814,153.754,153.814,440700004.0
2006-12-01 09:55:00,153.81,153.817,153.75,153.77,478699997.0
2006-12-01 10:00:00,153.768,153.775,153.716,153.719,583400002.0
2006-12-01 10:05:00,153.726,153.753,153.723,153.753,515700000.0
2006-12-01 10:10:00,153.762,153.762,153.715,153.744,421400001.0
2006-12-01 10:15:00,153.731,153.786,153.731,153.781,470799994.0
2006-12-01 10:20:00,153.783,153.866,153.716,153.866,570100002.0
2006-12-01 10:25:00,153.88,153.885,153.745,153.763,556900000.0
2006-12-01 10:30:00,153.785,153.897,153.785,153.825,568999998.0
2006-12-01 10:35:00,153.825,153.886,153.825,153.855,437799996.0
2006-12-01 10:40:00,153.851,153.888,153.832,153.888,479099998.0
2006-12-01 10:45:00,153.89,153.93,153.872,153.89,332999997.0
2006-12-01 10:50:00,153.886,153.893,153.823,153.835,547299999.0
2006-12-01 10:55:00,153.839,153.843,153.811,153.815,490500006.0
2006-12-01 11:00:00,153.821,153.84,153.805,153.816,398500002.0
2006-12-01 11:05:00,153.828,153.854,153.795,153.8,459699994.0
2006-12-01 11:10:00,153.791,153.795,153.763,153.795,626599996.0
2006-12-01 11:15:00,153.784,153.787,153.712,153.72,323699995.0
2006-12-01 11:20:00,153.717,153.75,153.717,153.74,641199997.0
2006-12-01 11:25:00,153.744,153.835,153.739,153.825,460800000.0
2006-12-01 11:30:00,153.832,153.844,153.769,153.777,460499998.0
2006-12-01 11:35:00,153.77,153.808,153.748,153.808,543700003.0
2006-12-01 11:40:00,153.799,153.875,153.769,153.85,504400007.0
2006-12-01 11:45:00,153.85,153.86,153.817,153.834,417500000.0
2006-12-01 11:50:00,153.817,153.833,153.737,153.795,446299999.0
2006-12-01 11:55:00,153.81,153.841,153.806,153.835,565299999.0
2006-12-01 12:00:00,153.83,153.835,153.794,153.81,735299999.0
2006-12-01 12:05:00,153.807,153.846,153.787,153.839,448599999.0
2006-12-01 12:10:00,153.836,153.844,153.782,153.839,514699999.0
2006-12-01 12:15:00,153.842,153.887,153.827,153.843,507400003.0
2006-12-01 12:20:00,153.838,153.864,153.826,153.86,385700000.0
2006-12-01 12:25:00,153.862,153.943,153.852,153.91,401900000.0
2006-12-01 12:30:00,153.914,153.951,153.907,153.907,510200002.0
2006-12-01 12:35:00,153.907,153.951,153.892,153.95,472500003.0
2006-12-01 12:40:00,153.943,153.946,153.889,153.893,363699998.0
2006-12-01 12:45:00,153.883,153.925,153.874,153.922,519999999.0
2006-12-01 12:50:00,153.918,153.918,153.876,153.892,487499998.0
2006-12-01 12:55:00,153.894,153.905,153.838,153.843,454800000.0
2006-12-01 13:00:00,153.846,153.879,153.834,153.867,370700001.0
2006-12-01 13:05:00,153.848,153.862,153.808,153.815,584400000.0
2006-12-01 13:10:00,153.815,153.826,153.775,153.782,483199995.0
2006-12-01 13:15:00,153.781,153.807,153.766,153.791,332100001.0
2006-12-01 13:20:00,153.794,153.804,153.755,153.773,381399997.0
2006-12-01 13:25:00,153.774,153.79,153.765,153.765,475500002.0
2006-12-01 13:30:00,153.74,153.771,153.708,153.735,502000000.0
2006-12-01 13:35:00,153.718,153.837,153.704,153.83,493499997.0
2006-12-01 13:40:00,153.843,153.886,153.778,153.813,536300000.0
2006-12-01 13:45:00,153.792,153.829,153.765,153.814,344600000.0
2006-12-01 13:50:00,153.8,153.827,153.792,153.798,460799995.0
2006-12-01 13:55:00,153.794,153.801,153.749,153.773,378800004.0
2006-12-01 14:00:00,153.773,153.773,153.715,153.736,436300000.0
2006-12-01 14:05:00,153.727,153.742,153.718,153.727,554700005.0
2006-12-01 14:10:00,153.73,153.739,153.714,153.727,438899999.0
2006-12-01 14:15:00,153.73,153.743,153.715,153.724,472799999.0
2006-12-01 14:20:00,153.726,153.743,153.703,153.743,352800001.0
2006-12-01 14:25:00,153.735,153.75,153.728,153.731,341399998.0
2006-12-01 14:30:00,153.724,153.841,153.724,153.825,374400002.0
2006-12-01 14:35:00,153.821,153.855,153.796,153.802,620900000.0
2006-12-01 14:40:00,153.784,153.784,153.735,153.755,649400001.0
2006-12-01 14:45:00,153.749,153.766,153.736,153.742,364300002.0
2006-12-01 14:50:00,153.748,153.767,153.74,153.767,401000000.0
2006-12-01 14:55:00,153.767,153.79,153.746,153.754,361400000.0
2006-12-01 15:00:00,153.767,153.824,153.758,153.797,374700002.0
2006-12-01 15:05:00,153.795,153.812,153.757,153.761,517499997.0
2006-12-01 15:10:00,153.75,153.779,153.745,153.754,612099993.0
2006-12-01 15:15:00,153.747,153.801,153.737,153.795,501100003.0
2006-12-01 15:20:00,153.804,153.835,153.804,153.822,414700000.0
2006-12-01 15:25:00,153.841,153.841,153.809,153.809,472599998.0
2006-12-01 15:30:00,153.805,153.825,153.797,153.825,609999999.0
2006-12-01 15:35:00,153.832,153.832,153.782,153.786,284900000.0
2006-12-01 15:40:00,153.785,153.801,153.777,153.793,480900000.0
2006-12-01 15:45:00,153.797,153.819,153.794,153.794,329999997.0
2006-12-01 15:50:00,153.805,153.839,153.803,153.821,386600001.0
2006-12-01 15:55:00,153.813,153.813,153.792,153.792,374299998.0
2006-12-01 16:00:00,153.79,153.809,153.773,153.786,342199996.0
2006-12-01 16:05:00,153.787,153.82,153.769,153.815,373800001.0
2006-12-01 16:10:00,153.819,153.864,153.801,153.847,520100003.0
2006-12-01 16:15:00,153.853,153.884,153.841,153.884,476899995.0
2006-12-01 16:20:00,153.904,153.964,153.904,153.96,416900000.0
2006-12-01 16:25:00,153.963,153.965,153.896,153.904,418700000.0
2006-12-01 16:30:00,153.906,153.956,153.899,153.93,654400005.0
2006-12-01 16:35:00,153.937,153.957,153.917,153.926,491800002.0
2006-12-01 16:40:00,153.912,153.913,153.862,153.864,456200003.0
2006-12-01 16:45:00,153.877,153.895,153.865,153.885,401099999.0
2006-12-01 16:50:00,153.888,153.925,153.872,153.918,411200003.0
2006-12-01 16:55:00,153.922,153.924,153.827,153.827,472299997.0
2006-12-01 17:00:00,153.823,154.061,153.823,154.061,658899998.0
2006-12-01 17:05:00,154.056,154.064,154.009,154.055,408899999.0
2006-12-01 17:10:00,154.06,154.083,154.031,154.035,428899999.0
2006-12-01 17:15:00,154.024,154.068,153.997,154.027,601099993.0
2006-12-01 17:20:00,154.008,154.008,153.949,153.966,408199999.0
2006-12-01 17:25:00,153.965,153.966,153.793,153.813,442399997.0
2006-12-01 17:30:00,153.823,153.847,153.67,153.67,519799998.0
2006-12-01 17:35:00,153.635,153.635,153.456,153.555,458699996.0
2006-12-01 17:40:00,153.567,153.699,153.553,153.664,423899995.0
2006-12-01 17:45:00,153.638,153.638,153.514,153.518,584500000.0
2006-12-01 17:50:00,153.505,153.625,153.489,153.622,429299996.0
2006-12-01 17:55:00,153.612,153.617,153.558,153.565,347000003.0
2006-12-01 18:00:00,153.567,153.627,153.55,153.58,6492899987.0
2006-12-01 18:05:00,153.577,153.609,153.515,153.53,7960499982.0
2006-12-01 18:10:00,153.532,153.532,153.457,153.457,5245399987.0
2006-12-01 18:15:00,153.463,153.489,153.455,153.47,4940499982.0
2006-12-01 18:20:00,153.468,153.51,153.46,153.491,5913000009.0
2006-12-01 18:25:00,153.5,153.525,153.49,153.506,4431599984.0
2006-12-01 18:30:00,153.495,153.511,153.447,153.485,5419500013.0
2006-12-01 18:35:00,153.495,153.555,153.495,153.522,3086500003.0
2006-12-01 18:40:00,153.514,153.527,153.484,153.509,3062599995.0
2006-12-01 18:45:00,153.506,153.57,153.485,153.56,2113099998.0
2006-12-01 18:50:00,153.564,153.583,153.55,153.565,3759699993.0
2006-12-01 18:55:00,153.564,153.587,153.554,153.571,3695299985.0
2006-12-01 19:00:00,153.566,153.585,153.549,153.571,2373899991.0
2006-12-01 19:05:00,153.568,153.596,153.566,153.578,3786299987.0
2006-12-01 19:10:00,153.588,153.604,153.583,153.591,1433500002.0
2006-12-01 19:15:00,153.585,153.602,153.559,153.563,2661199990.0
2006-12-01 19:20:00,153.563,153.569,153.53,153.546,2458099990.0
2006-12-01 19:25:00,153.543,153.571,153.472,153.531,3411599994.0
2006-12-01 19:30:00,153.535,153.535,153.501,153.518,3581799988.0
2006-12-01 19:35:00,153.517,153.534,153.5,153.505,2460899994.0
2006-12-01 19:40:00,153.508,153.522,153.495,153.503,2696099999.0
2006-12-01 19:45:00,153.513,153.519,153.477,153.497,1748299998.0
2006-12-01 19:50:00,153.497,153.529,153.485,153.524,2159099998.0
2006-12-01 19:55:00,153.522,153.536,153.496,153.523,2531499998.0
2006-12-01 20:00:00,153.537,153.577,153.519,153.555,1467799994.0
2006-12-01 20:05:00,153.558,153.57,153.531,153.57,2509600005.0
2006-12-01 20:10:00,153.567,153.575,153.553,153.559,2572799995.0
2006-12-01 20:15:00,153.563,153.563,153.518,153.518,2014999995.0
2006-12-01 20:20:00,153.525,153.544,153.507,153.535,2057499988.0
2006-12-01 20:25:00,153.537,153.552,153.526,153.54,3597899995.0
2006-12-01 20:30:00,153.54,153.56,153.525,153.557,4929799993.0
2006-12-01 20:35:00,153.553,153.565,153.541,153.56,3088899999.0
2006-12-01 20:40:00,153.555,153.569,153.539,153.554,2897300004.0
2006-12-01 20:45:00,153.552,153.56,153.513,153.56,3187400018.0
2006-12-01 20:50:00,153.556,153.559,153.519,153.551,3143400008.0
2006-12-01 20:55:00,153.548,153.584,153.532,153.567,4692199999.0
2006-12-01 21:00:00,153.568,153.577,153.546,153.55,3631499999.0
2006-12-01 21:05:00,153.557,153.566,153.539,153.55,2212899995.0
2006-12-01 21:10:00,153.553,153.639,153.542,153.625,2556999990.0
2006-12-01 21:15:00,153.626,153.635,153.613,153.62,2796199998.0
2006-12-01 21:20:00,153.62,153.648,153.606,153.619,3771599992.0
2006-12-01 21:25:00,153.628,153.662,153.617,153.643,1527799995.0
2006-12-01 21:30:00,153.641,153.716,153.641,153.716,1529399998.0
2006-12-01 21:35:00,153.714,153.722,153.655,153.67,864700004.0
2006-12-01 21:40:00,153.675,153.731,153.667,153.71,1982000008.0
2006-12-01 21:45:00,153.714,153.76,153.714,153.75,1490800002.0
2006-12-01 21:50:00,153.755,153.756,153.727,153.73,449799998.0
2006-12-01 21:55:00,153.74,153.776,153.731,153.768,633600005.0
2006-12-01 22:00:00,153.76,153.772,153.737,153.748,1410500003.0
2006-12-01 22:05:00,153.762,153.785,153.743,153.785,417199999.0
2006-12-01 22:10:00,153.798,153.813,153.784,153.807,997299994.0
2006-12-01 22:15:00,153.809,153.847,153.8,153.83,676400003.0
2006-12-01 22:20:00,153.828,153.904,153.819,153.87,746800001.0
2006-12-01 22:25:00,153.87,153.911,153.867,153.909,1164699997.0
2006-12-01 22:30:00,153.92,153.939,153.852,153.881,726599996.0
2006-12-01 22:35:00,153.882,153.889,153.852,153.885,1422699996.0
2006-12-01 22:40:00,153.882,153.895,153.865,153.865,1192300004.0
2006-12-01 22:45:00,153.88,153.916,153.865,153.911,1118400001.0
2006-12-01 22:50:00,153.914,153.949,153.901,153.935,819899995.0
2006-12-01 22:55:00,153.94,153.998,153.939,153.98,654400004.0
2006-12-01 23:00:00,153.989,154.003,153.943,153.975,444200001.0
2006-12-01 23:05:00,153.973,153.984,153.899,153.916,461100000.0
2006-12-01 23:10:00,153.905,153.927,153.9,153.908,326100000.0
2006-12-01 23:15:00,153.9,153.93,153.894,153.919,382199998.0
2006-12-01 23:20:00,153.924,153.945,153.902,153.914,438700002.0
2006-12-01 23:25:00,153.912,153.935,153.905,153.925,472600003.0
2006-12-01 23:30:00,153.922,153.938,153.902,153.93,360799999.0
2006-12-01 23:35:00,153.939,153.967,153.92,153.965,596099999.0
2006-12-01 23:40:00,153.947,153.947,153.91,153.933,292999997.0
2006-12-01 23:45:00,153.933,153.953,153.902,153.93,366499999.0
2006-12-01 23:50:00,153.935,153.97,153.931,153.957,525399998.0
2006-12-01 23:55:00,153.949,153.986,153.925,153.935,417099999.0
2006-12-04 00:00:00,153.855,153.904,153.844,153.868,462999996.0
2006-12-04 00:05:00,153.869,153.875,153.824,153.835,394500006.0
2006-12-04 00:10:00,153.86,153.863,153.826,153.842,321800000.0
2006-12-04 00:15:00,153.845,153.845,153.827,153.837,487300001.0
2006-12-04 00:20:00,153.825,153.847,153.811,153.823,556199998.0
2006-12-04 00:25:00,153.833,153.871,153.824,153.867,375700001.0
2006-12-04 00:30:00,153.867,153.897,153.858,153.882,406799994.0
2006-12-04 00:35:00,153.887,153.915,153.885,153.912,327799998.0
2006-12-04 00:40:00,153.907,153.922,153.893,153.898,463599994.0
2006-12-04 00:45:00,153.902,153.911,153.834,153.847,276799999.0
2006-12-04 00:50:00,153.841,153.851,153.805,153.82,461900005.0
2006-12-04 00:55:00,153.818,153.871,153.804,153.848,465499997.0
2006-12-04 01:00:00,153.853,153.877,153.843,153.869,611899997.0
2006-12-04 01:05:00,153.871,153.908,153.853,153.908,256599997.0
2006-12-04 01:10:00,153.907,153.912,153.862,153.862,473900001.0
2006-12-04 01:15:00,153.875,153.875,153.815,153.835,547699996.0
2006-12-04 01:20:00,153.835,153.835,153.794,153.796,443300005.0
2006-12-04 01:25:00,153.81,153.824,153.804,153.816,380400002.0
2006-12-04 01:30:00,153.805,153.805,153.774,153.781,576100001.0
2006-12-04 01:35:00,153.788,153.841,153.782,153.832,356200000.0
2006-12-04 01:40:00,153.83,153.839,153.82,153.836,455499996.0
2006-12-04 01:45:00,153.838,153.843,153.812,153.826,423800001.0
2006-12-04 01:50:00,153.818,153.87,153.818,153.842,438000001.0
2006-12-04 01:55:00,153.848,153.878,153.838,153.878,401099998.0
2006-12-04 02:00:00,153.873,153.907,153.849,153.896,521599999.0
2006-12-04 02:05:00,153.895,153.938,153.89,153.895,446299997.0
2006-12-04 02:10:00,153.902,153.911,153.871,153.875,608999997.0
2006-12-04 02:15:00,153.878,153.908,153.877,153.898,499200000.0
2006-12-04 02:20:00,153.91,153.938,153.905,153.931,428600005.0
2006-12-04 02:25:00,153.921,153.937,153.911,153.928,307600001.0
2006-12-04 02:30:00,153.923,153.923,153.863,153.876,361499999.0
2006-12-04 02:35:00,153.873,153.882,153.839,153.848,408799996.0
2006-12-04 02:40:00,153.846,153.846,153.786,153.798,474400001.0
2006-12-04 02:45:00,153.8,153.819,153.781,153.805,561399992.0
2006-12-04 02:50:00,153.803,153.819,153.79,153.8,377999999.0
2006-12-04 02:55:00,153.797,153.798,153.771,153.774,409900003.0
2006-12-04 03:00:00,153.785,153.785,153.759,153.765,413799997.0
2006-12-04 03:05:00,153.775,153.775,153.748,153.755,415899995.0
2006-12-04 03:10:00,153.764,153.782,153.739,153.782,392499998.0
2006-12-04 03:15:00,153.785,153.791,153.736,153.769,500800004.0
2006-12-04 03:20:00,153.768,153.79,153.755,153.778,393000000.0
2006-12-04 03:25:00,153.784,153.819,153.784,153.803,274100001.0
2006-12-04 03:30:00,153.796,153.862,153.796,153.862,347799996.0
2006-12-04 03:35:00,153.863,153.948,153.851,153.897,426699996.0
2006-12-04 03:40:00,153.882,153.906,153.881,153.898,276000002.0
2006-12-04 03:45:00,153.894,153.909,153.852,153.869,356900002.0
2006-12-04 03:50:00,153.866,153.903,153.864,153.9,277000002.0
2006-12-04 03:55:00,153.898,153.913,153.888,153.894,349200001.0
2006-12-04 04:00:00,153.897,153.926,153.89,153.925,279599995.0
2006-12-04 04:05:00,153.928,153.949,153.921,153.935,499899998.0
2006-12-04 04:10:00,153.928,153.939,153.916,153.933,406699996.0
2006-12-04 04:15:00,153.92,153.92,153.874,153.882,406299998.0
2006-12-04 04:20:00,153.881,153.907,153.865,153.905,540999999.0
2006-12-04 04:25:00,153.903,153.91,153.872,153.903,534600001.0
2006-12-04 04:30:00,153.912,153.928,153.892,153.921,514199998.0
2006-12-04 04:35:00,153.917,153.932,153.91,153.915,343699996.0
2006-12-04 04:40:00,153.927,153.934,153.919,153.93,224699999.0
2006-12-04 04:45:00,153.912,153.923,153.905,153.92,434999996.0
2006-12-04 04:50:00,153.923,153.935,153.909,153.922,299999999.0
2006-12-04 04:55:00,153.927,153.939,153.903,153.927,474599998.0
2006-12-04 05:00:00,153.932,153.942,153.897,153.908,475599997.0
2006-12-04 05:05:00,153.903,153.917,153.888,153.909,372399999.0
2006-12-04 05:10:00,153.907,153.946,153.905,153.945,469300005.0
2006-12-04 05:15:00,153.951,153.961,153.936,153.949,412199999.0
2006-12-04 05:20:00,153.953,153.98,153.946,153.965,476899998.0
2006-12-04 05:25:00,153.964,153.977,153.956,153.977,430099998.0
2006-12-04 05:30:00,153.972,153.99,153.972,153.974,241000000.0
2006-12-04 05:35:00,153.978,153.991,153.944,153.99,472499996.0
2006-12-04 05:40:00,153.991,154.088,153.981,154.07,419500003.0
2006-12-04 05:45:00,154.067,154.081,154.056,154.065,395399998.0
2006-12-04 05:50:00,154.068,154.081,154.058,154.058,448399997.0
2006-12-04 05:55:00,154.048,154.058,154.03,154.043,536799994.0
2006-12-04 06:00:00,154.03,154.048,154.021,154.025,639300002.0
2006-12-04 06:05:00,154.027,154.073,154.019,154.062,411999997.0
2006-12-04 06:10:00,154.081,154.109,154.055,154.089,416399999.0
2006-12-04 06:15:00,154.116,154.161,154.116,154.12,469600005.0
2006-12-04 06:20:00,154.115,154.136,154.107,154.107,421200002.0
2006-12-04 06:25:00,154.118,154.125,154.103,154.108,503399999.0
2006-12-04 06:30:00,154.113,154.118,154.091,154.095,560199995.0
2006-12-04 06:35:00,154.102,154.112,154.087,154.093,546999996.0
2006-12-04 06:40:00,154.093,154.108,154.082,154.095,450899995.0
2006-12-04 06:45:00,154.096,154.107,154.082,154.089,422800000.0
2006-12-04 06:50:00,154.088,154.093,154.067,154.067,309600001.0
2006-12-04 06:55:00,154.067,154.088,154.066,154.077,503900003.0
2006-12-04 07:00:00,154.085,154.103,154.069,154.103,440799994.0
2006-12-04 07:05:00,154.091,154.124,154.088,154.103,468799996.0
2006-12-04 07:10:00,154.108,154.112,154.092,154.101,399099998.0
2006-12-04 07:15:00,154.095,154.111,154.089,154.095,286099997.0
2006-12-04 07:20:00,154.086,154.09,154.071,154.078,291900000.0
2006-12-04 07:25:00,154.064,154.069,154.039,154.044,263200001.0
2006-12-04 07:30:00,154.035,154.074,154.035,154.06,311300001.0
2006-12-04 07:35:00,154.056,154.082,154.043,154.077,379399997.0
2006-12-04 07:40:00,154.073,154.083,154.064,154.078,376800001.0
2006-12-04 07:45:00,154.075,154.077,154.043,154.066,478600003.0
2006-12-04 07:50:00,154.079,154.079,154.037,154.056,356100001.0
2006-12-04 07:55:00,154.055,154.063,154.033,154.063,315400001.0
2006-12-04 08:00:00,154.058,154.064,154.04,154.058,421099999.0
2006-12-04 08:05:00,154.057,154.078,154.04,154.04,330199996.0
2006-12-04 08:10:00,154.049,154.052,154.013,154.014,361999999.0
2006-12-04 08:15:00,154.002,154.007,153.968,153.975,325199998.0
2006-12-04 08:20:00,153.976,153.983,153.949,153.975,410199998.0
2006-12-04 08:25:00,153.97,153.975,153.96,153.968,628099996.0
2006-12-04 08:30:00,153.972,153.979,153.957,153.977,513400003.0
2006-12-04 08:35:00,153.964,153.985,153.953,153.985,553900005.0
2006-12-04 08:40:00,153.98,153.98,153.93,153.936,485700000.0
2006-12-04 08:45:00,153.938,153.947,153.913,153.938,383599997.0
2006-12-04 08:50:00,153.938,153.952,153.926,153.944,328100000.0
2006-12-04 08:55:00,153.938,153.938,153.891,153.905,564499997.0
2006-12-04 09:00:00,153.9,153.913,153.863,153.871,489799999.0
2006-12-04 09:05:00,153.868,153.886,153.85,153.873,448300004.0
2006-12-04 09:10:00,153.863,153.915,153.863,153.9,510899999.0
2006-12-04 09:15:00,153.902,153.927,153.874,153.917,491800010.0
2006-12-04 09:20:00,153.914,153.933,153.911,153.932,466299996.0
2006-12-04 09:25:00,153.947,153.955,153.934,153.95,510399998.0
2006-12-04 09:30:00,153.961,153.969,153.94,153.947,610400003.0
2006-12-04 09:35:00,153.944,153.953,153.912,153.925,501299994.0
2006-12-04 09:40:00,153.931,153.931,153.89,153.892,487999991.0
2006-12-04 09:45:00,153.9,153.912,153.815,153.815,468699997.0
2006-12-04 09:50:00,153.816,153.828,153.78,153.823,356600001.0
2006-12-04 09:55:00,153.823,153.845,153.777,153.845,510800000.0
2006-12-04 10:00:00,153.828,153.838,153.798,153.827,419199998.0
2006-12-04 10:05:00,153.825,153.836,153.749,153.763,316900001.0
2006-12-04 10:10:00,153.757,153.757,153.688,153.695,545699996.0
2006-12-04 10:15:00,153.699,153.74,153.692,153.72,606299994.0
2006-12-04 10:20:00,153.717,153.719,153.679,153.679,647699998.0
2006-12-04 10:25:00,153.685,153.726,153.668,153.726,563600005.0
2006-12-04 10:30:00,153.722,153.742,153.703,153.738,530700005.0
2006-12-04 10:35:00,153.741,153.786,153.709,153.77,385400002.0
2006-12-04 10:40:00,153.765,153.769,153.726,153.748,552999999.0
2006-12-04 10:45:00,153.756,153.76,153.738,153.744,459900004.0
2006-12-04 10:50:00,153.739,153.749,153.73,153.737,562999998.0
2006-12-04 10:55:00,153.733,153.736,153.708,153.726,536399995.0
2006-12-04 11:00:00,153.729,153.729,153.692,153.696,480399994.0
2006-12-04 11:05:00,153.712,153.764,153.696,153.741,315900000.0
2006-12-04 11:10:00,153.744,153.903,153.744,153.903,388099994.0
2006-12-04 11:15:00,153.897,153.994,153.897,153.955,611199998.0
2006-12-04 11:20:00,153.943,153.957,153.912,153.947,518700003.0
2006-12-04 11:25:00,153.947,153.955,153.916,153.938,402999999.0
2006-12-04 11:30:00,153.94,153.949,153.919,153.934,453699999.0
2006-12-04 11:35:00,153.939,153.98,153.938,153.97,595799999.0
2006-12-04 11:40:00,153.966,154.008,153.953,154.005,579200000.0
2006-12-04 11:45:00,154.003,154.007,153.952,153.965,689499993.0
2006-12-04 11:50:00,153.957,153.978,153.949,153.964,424899999.0
2006-12-04 11:55:00,153.98,153.994,153.915,153.92,498799999.0
2006-12-04 12:00:00,153.903,153.91,153.89,153.898,503700001.0
2006-12-04 12:05:00,153.889,153.904,153.862,153.901,492300003.0
2006-12-04 12:10:00,153.904,153.907,153.878,153.888,388699999.0
2006-12-04 12:15:00,153.888,153.901,153.871,153.891,401699999.0
2006-12-04 12:20:00,153.887,153.908,153.87,153.871,456400000.0
2006-12-04 12:25:00,153.88,153.92,153.872,153.92,410199999.0
2006-12-04 12:30:00,153.922,153.939,153.903,153.917,507699997.0
2006-12-04 12:35:00,153.927,153.949,153.92,153.948,490799997.0
2006-12-04 12:40:00,153.945,153.957,153.93,153.94,489100005.0
2006-12-04 12:45:00,153.95,153.972,153.927,153.937,526100001.0
2006-12-04 12:50:00,153.933,153.943,153.832,153.842,493800000.0
2006-12-04 12:55:00,153.842,153.868,153.831,153.846,361100004.0
2006-12-04 13:00:00,153.84,153.851,153.82,153.825,386999996.0
2006-12-04 13:05:00,153.816,153.826,153.788,153.811,417799997.0
2006-12-04 13:10:00,153.805,153.816,153.789,153.804,469599997.0
2006-12-04 13:15:00,153.794,153.805,153.772,153.785,362799998.0
2006-12-04 13:20:00,153.767,153.797,153.76,153.776,492800004.0
2006-12-04 13:25:00,153.768,153.78,153.76,153.77,424999999.0
2006-12-04 13:30:00,153.77,153.77,153.74,153.763,382500000.0
2006-12-04 13:35:00,153.755,153.771,153.738,153.739,294000000.0
2006-12-04 13:40:00,153.728,153.761,153.728,153.735,441400000.0
2006-12-04 13:45:00,153.748,153.761,153.72,153.733,423399999.0
2006-12-04 13:50:00,153.728,153.763,153.728,153.736,385099997.0
2006-12-04 13:55:00,153.734,153.746,153.717,153.725,389299996.0
2006-12-04 14:00:00,153.727,153.764,153.727,153.764,588900001.0
2006-12-04 14:05:00,153.754,153.772,153.705,153.705,548899999.0
2006-12-04 14:10:00,153.713,153.724,153.683,153.7,610299999.0
2006-12-04 14:15:00,153.694,153.747,153.693,153.733,533700001.0
2006-12-04 14:20:00,153.738,153.739,153.702,153.727,466199996.0
2006-12-04 14:25:00,153.714,153.741,153.713,153.715,503500003.0
2006-12-04 14:30:00,153.716,153.746,153.716,153.725,443499999.0
2006-12-04 14:35:00,153.736,153.81,153.736,153.81,567799997.0
2006-12-04 14:40:00,153.808,153.831,153.797,153.831,596400006.0
2006-12-04 14:45:00,153.825,153.826,153.809,153.811,332800000.0
2006-12-04 14:50:00,153.814,153.823,153.781,153.784,485900003.0
2006-12-04 14:55:00,153.788,153.823,153.788,153.803,516500001.0
2006-12-04 15:00:00,153.817,153.841,153.817,153.829,464899997.0
2006-12-04 15:05:00,153.824,153.851,153.809,153.837,399299996.0
2006-12-04 15:10:00,153.835,153.89,153.831,153.871,438299998.0
2006-12-04 15:15:00,153.852,153.921,153.852,153.921,354900003.0
2006-12-04 15:20:00,153.918,153.93,153.902,153.902,690400004.0
2006-12-04 15:25:00,153.896,153.896,153.814,153.816,529500002.0
2006-12-04 15:30:00,153.815,153.841,153.814,153.828,550199993.0
2006-12-04 15:35:00,153.833,153.842,153.807,153.84,540699997.0
2006-12-04 15:40:00,153.838,153.847,153.808,153.808,504600006.0
2006-12-04 15:45:00,153.809,153.838,153.807,153.815,491899999.0
2006-12-04 15:50:00,153.82,153.837,153.792,153.81,403100001.0
2006-12-04 15:55:00,153.811,153.816,153.781,153.794,429499999.0
2006-12-04 16:00:00,153.793,153.795,153.739,153.755,341500000.0
2006-12-04 16:05:00,153.754,153.797,153.741,153.797,451799999.0
2006-12-04 16:10:00,153.805,153.82,153.782,153.809,592800001.0
2006-12-04 16:15:00,153.808,153.859,153.798,153.845,478699999.0
2006-12-04 16:20:00,153.85,153.873,153.823,153.823,365199998.0
2006-12-04 16:25:00,153.835,153.839,153.776,153.789,386999999.0
2006-12-04 16:30:00,153.791,153.804,153.747,153.786,436800000.0
2006-12-04 16:35:00,153.788,153.839,153.786,153.837,474899993.0
2006-12-04 16:40:00,153.825,153.847,153.732,153.732,555899996.0
2006-12-04 16:45:00,153.728,153.729,153.649,153.649,306899999.0
2006-12-04 16:50:00,153.652,153.658,153.603,153.604,633399996.0
2006-12-04 16:55:00,153.602,153.64,153.595,153.634,467200005.0
2006-12-04 17:00:00,153.645,153.697,153.624,153.689,442099999.0
2006-12-04 17:05:00,153.685,153.685,153.65,153.667,341399995.0
2006-12-04 17:10:00,153.666,153.689,153.653,153.687,585100003.0
2006-12-04 17:15:00,153.692,153.723,153.692,153.717,544900001.0
2006-12-04 17:20:00,153.721,153.723,153.69,153.698,366500000.0
2006-12-04 17:25:00,153.692,153.732,153.692,153.708,332299996.0
2006-12-04 17:30:00,153.705,153.71,153.668,153.681,349899998.0
2006-12-04 17:35:00,153.676,153.714,153.665,153.703,465900003.0
2006-12-04 17:40:00,153.702,153.735,153.689,153.722,465200000.0
2006-12-04 17:45:00,153.722,153.759,153.712,153.75,367500000.0
2006-12-04 17:50:00,153.756,153.768,153.748,153.766,508299997.0
2006-12-04 17:55:00,153.749,153.79,153.742,153.78,412300000.0
2006-12-04 18:00:00,153.773,153.813,153.73,153.811,5795300018.0
2006-12-04 18:05:00,153.815,153.838,153.802,153.828,7500799993.0
2006-12-04 18:10:00,153.824,153.833,153.777,153.8,5319199999.0
2006-12-04 18:15:00,153.793,153.801,153.747,153.758,5133299996.0
2006-12-04 18:20:00,153.753,153.811,153.752,153.797,5994599988.0
2006-12-04 18:25:00,153.805,153.831,153.8,153.806,4622700004.0
2006-12-04 18:30:00,153.807,153.827,153.745,153.745,5767699983.0
2006-12-04 18:35:00,153.755,153.772,153.734,153.768,2766599986.0
2006-12-04 18:40:00,153.767,153.794,153.745,153.748,2818499994.0
2006-12-04 18:45:00,153.742,153.753,153.697,153.7,2788800001.0
2006-12-04 18:50:00,153.699,153.73,153.685,153.705,3772199990.0
2006-12-04 18:55:00,153.703,153.74,153.683,153.732,3210800002.0
2006-12-04 19:00:00,153.725,153.757,153.718,153.746,1810700006.0
2006-12-04 19:05:00,153.759,153.775,153.746,153.758,4351200011.0
2006-12-04 19:10:00,153.765,153.772,153.738,153.768,1476100003.0
2006-12-04 19:15:00,153.762,153.78,153.755,153.77,2497599996.0
2006-12-04 19:20:00,153.77,153.777,153.737,153.748,2812899988.0
2006-12-04 19:25:00,153.749,153.767,153.736,153.743,3205400007.0
2006-12-04 19:30:00,153.746,153.774,153.741,153.767,3467299992.0
2006-12-04 19:35:00,153.771,153.783,153.757,153.765,2763000006.0
2006-12-04 19:40:00,153.769,153.775,153.734,153.745,2607300001.0
2006-12-04 19:45:00,153.745,153.753,153.73,153.742,1844199996.0
2006-12-04 19:50:00,153.741,153.756,153.734,153.751,1799099996.0
2006-12-04 19:55:00,153.75,153.754,153.735,153.743,2740499992.0
2006-12-04 20:00:00,153.752,153.761,153.732,153.732,1695799999.0
2006-12-04 20:05:00,153.733,153.763,153.728,153.744,3160100005.0
2006-12-04 20:10:00,153.74,153.745,153.719,153.728,3046299987.0
2006-12-04 20:15:00,153.734,153.74,153.71,153.71,2103900000.0
2006-12-04 20:20:00,153.717,153.728,153.704,153.718,1837200008.0
2006-12-04 20:25:00,153.721,153.729,153.704,153.714,3497499982.0
2006-12-04 20:30:00,153.712,153.727,153.704,153.705,5161599992.0
2006-12-04 20:35:00,153.71,153.725,153.699,153.715,2982100001.0
2006-12-04 20:40:00,153.71,153.732,153.702,153.71,2584700000.0
2006-12-04 20:45:00,153.718,153.728,153.699,153.72,3315500004.0
2006-12-04 20:50:00,153.715,153.72,153.696,153.703,2905999990.0
2006-12-04 20:55:00,153.697,153.708,153.679,153.689,5045300001.0
2006-12-04 21:00:00,153.689,153.708,153.68,153.69,3981499998.0
2006-12-04 21:05:00,153.693,153.711,153.672,153.7,2425799996.0
2006-12-04 21:10:00,153.695,153.703,153.67,153.69,2290299994.0
2006-12-04 21:15:00,153.692,153.709,153.691,153.695,2957999994.0
2006-12-04 21:20:00,153.698,153.7,153.673,153.678,3869899988.0
2006-12-04 21:25:00,153.681,153.705,153.673,153.695,1324199996.0
2006-12-04 21:30:00,153.687,153.728,153.687,153.712,1346900006.0
2006-12-04 21:35:00,153.71,153.719,153.686,153.708,954699996.0
2006-12-04 21:40:00,153.711,153.744,153.709,153.729,1822300002.0
2006-12-04 21:45:00,153.731,153.74,153.713,153.725,1488799995.0
2006-12-04 21:50:00,153.73,153.743,153.718,153.72,359900000.0
2006-12-04 21:55:00,153.727,153.732,153.701,153.709,381400002.0
2006-12-04 22:00:00,153.705,153.724,153.701,153.711,1567599997.0
2006-12-04 22:05:00,153.708,153.721,153.698,153.71,741500000.0
2006-12-04 22:10:00,153.705,153.72,153.694,153.706,713800001.0
2006-12-04 22:15:00,153.71,153.722,153.704,153.71,665099997.0
2006-12-04 22:20:00,153.708,153.713,153.647,153.669,743000003.0
2006-12-04 22:25:00,153.694,153.705,153.615,153.693,1456200000.0
2006-12-04 22:30:00,153.69,153.708,153.669,153.67,937699996.0
2006-12-04 22:35:00,153.661,153.688,153.633,153.68,1399699989.0
2006-12-04 22:40:00,153.68,153.692,153.661,153.667,997899997.0
2006-12-04 22:45:00,153.669,153.684,153.665,153.677,1061999989.0
2006-12-04 22:50:00,153.675,153.693,153.666,153.688,855900000.0
2006-12-04 22:55:00,153.697,153.706,153.639,153.66,672699999.0
2006-12-04 23:00:00,153.685,153.7,153.671,153.697,542500003.0
2006-12-04 23:05:00,153.688,153.704,153.685,153.693,482600004.0
2006-12-04 23:10:00,153.685,153.697,153.675,153.682,511700001.0
2006-12-04 23:15:00,153.683,153.702,153.68,153.695,326100001.0
2006-12-04 23:20:00,153.7,153.7,153.668,153.684,252299999.0
2006-12-04 23:25:00,153.686,153.699,153.677,153.688,308400000.0
2006-12-04 23:30:00,153.688,153.695,153.679,153.69,390699998.0
2006-12-04 23:35:00,153.695,153.695,153.676,153.694,520599996.0
2006-12-04 23:40:00,153.688,153.708,153.675,153.699,376299997.0
2006-12-04 23:45:00,153.688,153.747,153.683,153.742,318599995.0
2006-12-04 23:50:00,153.749,153.772,153.748,153.762,537799996.0
2006-12-04 23:55:00,153.764,153.794,153.759,153.775,403599995.0
2006-12-05 00:00:00,153.759,153.795,153.753,153.795,371700001.0
2006-12-05 00:05:00,153.8,153.8,153.73,153.738,478399999.0
2006-12-05 00:10:00,153.738,153.756,153.708,153.731,374199996.0
2006-12-05 00:15:00,153.742,153.755,153.712,153.73,545800003.0
2006-12-05 00:20:00,153.728,153.731,153.704,153.704,527299994.0
2006-12-05 00:25:00,153.715,153.738,153.707,153.725,343900003.0
2006-12-05 00:30:00,153.723,153.762,153.723,153.762,399499999.0
2006-12-05 00:35:00,153.755,153.762,153.729,153.754,416599997.0
2006-12-05 00:40:00,153.757,153.792,153.748,153.765,483099997.0
2006-12-05 00:45:00,153.777,153.805,153.758,153.805,365899999.0
2006-12-05 00:50:00,153.791,153.837,153.789,153.829,377500002.0
2006-12-05 00:55:00,153.825,153.835,153.802,153.811,399799998.0
2006-12-05 01:00:00,153.81,153.841,153.81,153.837,499199996.0
2006-12-05 01:05:00,153.838,153.888,153.834,153.88,394599998.0
2006-12-05 01:10:00,153.867,153.871,153.818,153.856,506999999.0
2006-12-05 01:15:00,153.869,153.873,153.852,153.852,433500001.0
2006-12-05 01:20:00,153.861,153.878,153.851,153.861,558700004.0
2006-12-05 01:25:00,153.872,153.875,153.844,153.863,484799999.0
2006-12-05 01:30:00,153.859,153.864,153.839,153.848,726100000.0
2006-12-05 01:35:00,153.858,153.86,153.817,153.82,474299999.0
2006-12-05 01:40:00,153.825,153.833,153.811,153.829,371399999.0
2006-12-05 01:45:00,153.835,153.855,153.825,153.85,317099999.0
2006-12-05 01:50:00,153.84,153.861,153.827,153.827,583999997.0
2006-12-05 01:55:00,153.844,153.851,153.832,153.841,375999998.0
2006-12-05 02:00:00,153.843,153.846,153.769,153.776,365999998.0
2006-12-05 02:05:00,153.76,153.812,153.76,153.798,470700007.0
2006-12-05 02:10:00,153.789,153.819,153.778,153.804,466899998.0
2006-12-05 02:15:00,153.811,153.82,153.799,153.81,611599996.0
2006-12-05 02:20:00,153.82,153.828,153.804,153.819,470599997.0
2006-12-05 02:25:00,153.81,153.838,153.796,153.802,452599998.0
2006-12-05 02:30:00,153.814,153.852,153.81,153.851,402700001.0
2006-12-05 02:35:00,153.85,153.856,153.832,153.832,373099995.0
2006-12-05 02:40:00,153.823,153.833,153.81,153.82,469499997.0
2006-12-05 02:45:00,153.816,153.828,153.783,153.787,490400002.0
2006-12-05 02:50:00,153.799,153.803,153.77,153.783,303099996.0
2006-12-05 02:55:00,153.792,153.806,153.749,153.762,683999993.0
2006-12-05 03:00:00,153.761,153.761,153.717,153.717,423699993.0
2006-12-05 03:05:00,153.718,153.724,153.666,153.678,379800000.0
2006-12-05 03:10:00,153.671,153.672,153.652,153.672,357799999.0
2006-12-05 03:15:00,153.67,153.702,153.67,153.693,641800006.0
2006-12-05 03:20:00,153.684,153.739,153.677,153.723,418799997.0
2006-12-05 03:25:00,153.728,153.773,153.724,153.75,465799999.0
2006-12-05 03:30:00,153.747,153.776,153.677,153.69,513000000.0
2006-12-05 03:35:00,153.688,153.705,153.675,153.679,577700001.0
2006-12-05 03:40:00,153.672,153.672,153.651,153.66,502199998.0
2006-12-05 03:45:00,153.673,153.703,153.657,153.688,487600001.0
2006-12-05 03:50:00,153.689,153.706,153.684,153.689,272399999.0
2006-12-05 03:55:00,153.683,153.707,153.683,153.7,330600000.0
2006-12-05 04:00:00,153.71,153.729,153.709,153.713,318700001.0
2006-12-05 04:05:00,153.707,153.717,153.691,153.708,522999998.0
2006-12-05 04:10:00,153.708,153.727,153.7,153.714,385999998.0
2006-12-05 04:15:00,153.708,153.708,153.648,153.662,316800000.0
2006-12-05 04:20:00,153.672,153.672,153.637,153.66,394700004.0
2006-12-05 04:25:00,153.653,153.675,153.647,153.662,375499999.0
2006-12-05 04:30:00,153.671,153.696,153.652,153.691,382699997.0
2006-12-05 04:35:00,153.69,153.69,153.652,153.655,258800000.0
2006-12-05 04:40:00,153.665,153.689,153.66,153.689,304599998.0
2006-12-05 04:45:00,153.68,153.691,153.663,153.682,532300001.0
2006-12-05 04:50:00,153.688,153.7,153.67,153.681,385500001.0
2006-12-05 04:55:00,153.667,153.688,153.667,153.678,390099996.0
2006-12-05 05:00:00,153.68,153.685,153.663,153.67,501200000.0
2006-12-05 05:05:00,153.654,153.664,153.631,153.662,446800001.0
2006-12-05 05:10:00,153.655,153.688,153.649,153.688,675499995.0
2006-12-05 05:15:00,153.69,153.692,153.657,153.687,524499995.0
2006-12-05 05:20:00,153.688,153.711,153.661,153.704,550400000.0
2006-12-05 05:25:00,153.702,153.714,153.693,153.714,247900003.0
2006-12-05 05:30:00,153.706,153.707,153.681,153.692,285599996.0
2006-12-05 05:35:00,153.697,153.718,153.682,153.716,257800003.0
2006-12-05 05:40:00,153.715,153.729,153.708,153.721,473199998.0
2006-12-05 05:45:00,153.72,153.723,153.693,153.71,424599999.0
2006-12-05 05:50:00,153.71,153.738,153.708,153.718,435200003.0
2006-12-05 05:55:00,153.715,153.778,153.712,153.73,366899997.0
2006-12-05 06:00:00,153.715,153.757,153.715,153.753,415500003.0
2006-12-05 06:05:00,153.763,153.77,153.736,153.738,462100000.0
2006-12-05 06:10:00,153.736,153.736,153.701,153.719,381800001.0
2006-12-05 06:15:00,153.73,153.73,153.679,153.687,497199996.0
2006-12-05 06:20:00,153.692,153.713,153.68,153.705,422500001.0
2006-12-05 06:25:00,153.71,153.738,153.695,153.731,583000002.0
2006-12-05 06:30:00,153.729,153.769,153.728,153.762,388600004.0
2006-12-05 06:35:00,153.769,153.778,153.752,153.755,279099999.0
2006-12-05 06:40:00,153.755,153.777,153.755,153.765,457299998.0
2006-12-05 06:45:00,153.77,153.773,153.753,153.767,283400001.0
2006-12-05 06:50:00,153.772,153.787,153.766,153.777,418200003.0
2006-12-05 06:55:00,153.783,153.795,153.777,153.79,523799995.0
2006-12-05 07:00:00,153.795,153.795,153.765,153.774,649699997.0
2006-12-05 07:05:00,153.762,153.785,153.759,153.772,469500001.0
2006-12-05 07:10:00,153.774,153.775,153.734,153.748,435600001.0
2006-12-05 07:15:00,153.735,153.753,153.735,153.741,326699997.0
2006-12-05 07:20:00,153.743,153.772,153.743,153.772,324200003.0
2006-12-05 07:25:00,153.77,153.794,153.768,153.78,538199991.0
2006-12-05 07:30:00,153.78,153.795,153.776,153.795,247699998.0
2006-12-05 07:35:00,153.786,153.787,153.765,153.773,537100001.0
2006-12-05 07:40:00,153.77,153.775,153.723,153.728,499599995.0
2006-12-05 07:45:00,153.714,153.74,153.714,153.727,595799993.0
2006-12-05 07:50:00,153.734,153.745,153.721,153.737,343000000.0
2006-12-05 07:55:00,153.739,153.777,153.739,153.75,515900003.0
2006-12-05 08:00:00,153.748,153.78,153.748,153.76,362200002.0
2006-12-05 08:05:00,153.763,153.772,153.755,153.763,383799997.0
2006-12-05 08:10:00,153.775,153.793,153.762,153.764,382400000.0
2006-12-05 08:15:00,153.764,153.794,153.764,153.79,279899998.0
2006-12-05 08:20:00,153.786,153.791,153.744,153.763,463300001.0
2006-12-05 08:25:00,153.763,153.772,153.74,153.742,542099998.0
2006-12-05 08:30:00,153.748,153.763,153.709,153.739,377300000.0
2006-12-05 08:35:00,153.726,153.74,153.703,153.718,637300007.0
2006-12-05 08:40:00,153.715,153.736,153.704,153.72,576799996.0
2006-12-05 08:45:00,153.719,153.72,153.686,153.71,541699999.0
2006-12-05 08:50:00,153.711,153.725,153.698,153.724,580700001.0
2006-12-05 08:55:00,153.732,153.732,153.67,153.67,416999996.0
2006-12-05 09:00:00,153.649,153.658,153.613,153.618,497500001.0
2006-12-05 09:05:00,153.624,153.655,153.616,153.625,461099998.0
2006-12-05 09:10:00,153.613,153.62,153.54,153.567,647699998.0
2006-12-05 09:15:00,153.563,153.563,153.444,153.47,448800000.0
2006-12-05 09:20:00,153.467,153.479,153.363,153.376,357400002.0
2006-12-05 09:25:00,153.377,153.389,153.265,153.265,395499999.0
2006-12-05 09:30:00,153.262,153.275,153.173,153.173,482799994.0
2006-12-05 09:35:00,153.177,153.183,153.104,153.13,436799999.0
2006-12-05 09:40:00,153.13,153.13,152.962,152.962,443200000.0
2006-12-05 09:45:00,152.959,153.016,152.939,153.016,491900000.0
2006-12-05 09:50:00,153.019,153.044,152.971,153.009,400799997.0
2006-12-05 09:55:00,153.002,153.046,153.002,153.03,418799998.0
2006-12-05 10:00:00,153.026,153.026,152.967,152.986,553099994.0
2006-12-05 10:05:00,152.977,153.01,152.944,152.997,478699999.0
2006-12-05 10:10:00,152.996,153.031,152.968,153.012,558599998.0
2006-12-05 10:15:00,153.015,153.107,152.996,153.084,455700003.0
2006-12-05 10:20:00,153.079,153.121,153.055,153.056,526699999.0
2006-12-05 10:25:00,153.054,153.054,153.009,153.029,542099999.0
2006-12-05 10:30:00,153.022,153.032,152.925,152.983,475099999.0
2006-12-05 10:35:00,152.968,152.968,152.891,152.918,433800001.0
2006-12-05 10:40:00,152.905,152.915,152.848,152.848,608899991.0
2006-12-05 10:45:00,152.822,152.826,152.726,152.732,461099997.0
2006-12-05 10:50:00,152.736,152.78,152.684,152.78,451500000.0
2006-12-05 10:55:00,152.797,152.862,152.773,152.859,434400001.0
2006-12-05 11:00:00,152.854,152.902,152.816,152.887,471299999.0
2006-12-05 11:05:00,152.9,152.925,152.879,152.925,513199998.0
2006-12-05 11:10:00,152.92,152.955,152.91,152.915,524600000.0
2006-12-05 11:15:00,152.903,152.939,152.87,152.882,495400002.0
2006-12-05 11:20:00,152.89,152.928,152.869,152.886,480200000.0
2006-12-05 11:25:00,152.886,152.894,152.851,152.855,401700001.0
2006-12-05 11:30:00,152.855,152.88,152.768,152.772,631299995.0
2006-12-05 11:35:00,152.782,152.797,152.763,152.785,541599999.0
2006-12-05 11:40:00,152.781,152.785,152.715,152.737,471700005.0
2006-12-05 11:45:00,152.745,152.771,152.732,152.732,541799998.0
2006-12-05 11:50:00,152.723,152.762,152.717,152.721,349500001.0
2006-12-05 11:55:00,152.723,152.723,152.638,152.638,546899996.0
2006-12-05 12:00:00,152.624,152.664,152.624,152.658,547200002.0
2006-12-05 12:05:00,152.657,152.693,152.651,152.651,443099999.0
2006-12-05 12:10:00,152.661,152.668,152.612,152.661,663200000.0
2006-12-05 12:15:00,152.657,152.728,152.644,152.728,545300000.0
2006-12-05 12:20:00,152.727,152.741,152.697,152.697,326299999.0
2006-12-05 12:25:00,152.697,152.697,152.645,152.649,514300005.0
2006-12-05 12:30:00,152.644,152.68,152.638,152.66,467300001.0
2006-12-05 12:35:00,152.651,152.723,152.65,152.666,390899996.0
2006-12-05 12:40:00,152.655,152.703,152.65,152.683,329600001.0
2006-12-05 12:45:00,152.7,152.757,152.7,152.748,402800003.0
2006-12-05 12:50:00,152.743,152.753,152.69,152.714,678799998.0
2006-12-05 12:55:00,152.714,152.718,152.647,152.647,400900002.0
2006-12-05 13:00:00,152.649,152.685,152.642,152.685,399999998.0
2006-12-05 13:05:00,152.684,152.728,152.683,152.715,457799998.0
2006-12-05 13:10:00,152.708,152.718,152.689,152.7,438400003.0
2006-12-05 13:15:00,152.691,152.714,152.667,152.703,723800003.0
2006-12-05 13:20:00,152.71,152.747,152.705,152.723,471599998.0
2006-12-05 13:25:00,152.714,152.728,152.689,152.698,576600000.0
2006-12-05 13:30:00,152.693,152.713,152.678,152.692,385499995.0
2006-12-05 13:35:00,152.678,152.713,152.667,152.696,322199998.0
2006-12-05 13:40:00,152.701,152.729,152.693,152.693,400399995.0
2006-12-05 13:45:00,152.69,152.701,152.674,152.688,385800001.0
2006-12-05 13:50:00,152.678,152.708,152.673,152.692,672200001.0
2006-12-05 13:55:00,152.685,152.7,152.617,152.639,489999999.0
2006-12-05 14:00:00,152.652,152.671,152.634,152.671,548999997.0
2006-12-05 14:05:00,152.677,152.741,152.671,152.741,613600002.0
2006-12-05 14:10:00,152.737,152.751,152.725,152.741,444499996.0
2006-12-05 14:15:00,152.74,152.76,152.593,152.606,359499999.0
2006-12-05 14:20:00,152.609,152.691,152.609,152.675,487599996.0
2006-12-05 14:25:00,152.675,152.697,152.663,152.697,518200002.0
2006-12-05 14:30:00,152.701,152.729,152.694,152.725,406800003.0
2006-12-05 14:35:00,152.726,152.746,152.707,152.729,578999999.0
2006-12-05 14:40:00,152.724,152.727,152.7,152.718,392800002.0
2006-12-05 14:45:00,152.711,152.718,152.679,152.684,467699998.0
2006-12-05 14:50:00,152.69,152.712,152.682,152.71,325699996.0
2006-12-05 14:55:00,152.705,152.727,152.68,152.682,442099996.0
2006-12-05 15:00:00,152.692,152.698,152.671,152.671,450699995.0
2006-12-05 15:05:00,152.666,152.743,152.666,152.74,323600000.0
2006-12-05 15:10:00,152.764,152.768,152.715,152.728,533399998.0
2006-12-05 15:15:00,152.716,152.761,152.708,152.748,421100000.0
2006-12-05 15:20:00,152.746,152.777,152.741,152.765,536399992.0
2006-12-05 15:25:00,152.766,152.841,152.753,152.841,573399997.0
2006-12-05 15:30:00,152.859,153.032,152.859,152.902,577900002.0
2006-12-05 15:35:00,152.912,152.943,152.878,152.939,558800002.0
2006-12-05 15:40:00,152.943,152.952,152.869,152.895,383699998.0
2006-12-05 15:45:00,152.9,152.988,152.9,152.932,282199998.0
2006-12-05 15:50:00,152.935,152.99,152.895,152.969,529899997.0
2006-12-05 15:55:00,152.965,152.967,152.923,152.957,484700000.0
2006-12-05 16:00:00,152.951,152.993,152.931,152.961,416999996.0
2006-12-05 16:05:00,152.972,152.984,152.952,152.972,423000004.0
2006-12-05 16:10:00,152.982,153.007,152.952,152.977,447599994.0
2006-12-05 16:15:00,152.977,153.065,152.977,152.998,242300000.0
2006-12-05 16:20:00,152.997,153.023,152.984,153.012,506199999.0
2006-12-05 16:25:00,153.016,153.016,152.968,152.983,434900001.0
2006-12-05 16:30:00,153.007,153.013,152.958,152.965,436600000.0
2006-12-05 16:35:00,152.966,152.994,152.945,152.98,486799998.0
2006-12-05 16:40:00,152.97,153.01,152.961,152.965,424099999.0
2006-12-05 16:45:00,152.97,153.006,152.961,153.005,510199998.0
2006-12-05 16:50:00,153.01,153.028,152.901,152.916,665199997.0
2006-12-05 16:55:00,152.924,152.984,152.922,152.939,525299997.0
2006-12-05 17:00:00,152.943,152.978,152.866,152.978,423099996.0
2006-12-05 17:05:00,152.993,153.013,152.935,152.941,401400001.0
2006-12-05 17:10:00,152.934,152.956,152.841,152.864,564099999.0
2006-12-05 17:15:00,152.862,152.874,152.812,152.867,481400002.0
2006-12-05 17:20:00,152.855,152.874,152.831,152.865,372500000.0
2006-12-05 17:25:00,152.855,152.955,152.844,152.945,587000001.0
2006-12-05 17:30:00,152.944,153.024,152.929,152.99,466100004.0
2006-12-05 17:35:00,152.995,153.006,152.963,153.004,449899993.0
2006-12-05 17:40:00,153.007,153.047,153.001,153.009,544400002.0
2006-12-05 17:45:00,153.012,153.071,153.012,153.048,513800006.0
2006-12-05 17:50:00,153.048,153.07,152.988,153.036,618700003.0
2006-12-05 17:55:00,153.036,153.118,153.022,153.118,608300000.0
2006-12-05 18:00:00,153.123,153.239,153.108,153.219,5535100015.0
2006-12-05 18:05:00,153.218,153.267,153.18,153.233,7215900022.0
2006-12-05 18:10:00,153.24,153.262,153.224,153.244,5158799986.0
2006-12-05 18:15:00,153.242,153.251,153.203,153.223,5123499996.0
2006-12-05 18:20:00,153.216,153.23,153.179,153.179,6392700011.0
2006-12-05 18:25:00,153.183,153.214,153.172,153.178,4359599995.0
2006-12-05 18:30:00,153.171,153.215,153.151,153.159,5392799986.0
2006-12-05 18:35:00,153.172,153.179,153.153,153.17,2990999992.0
2006-12-05 18:40:00,153.16,153.221,153.157,153.195,2978099994.0
2006-12-05 18:45:00,153.193,153.227,153.18,153.199,2193899994.0
2006-12-05 18:50:00,153.2,153.218,153.172,153.185,3841700011.0
2006-12-05 18:55:00,153.181,153.205,153.157,153.203,3160199989.0
2006-12-05 19:00:00,153.203,153.218,153.184,153.199,2291299998.0
2006-12-05 19:05:00,153.209,153.228,153.168,153.181,3872799990.0
2006-12-05 19:10:00,153.188,153.224,153.182,153.192,1408399994.0
2006-12-05 19:15:00,153.188,153.225,153.172,153.175,2596899999.0
2006-12-05 19:20:00,153.181,153.199,153.173,153.19,2806800010.0
2006-12-05 19:25:00,153.188,153.215,153.161,153.174,3553300003.0
2006-12-05 19:30:00,153.176,153.215,153.171,153.215,3511499982.0
2006-12-05 19:35:00,153.217,153.256,153.216,153.232,2424699993.0
2006-12-05 19:40:00,153.244,153.251,153.225,153.239,2426199995.0
2006-12-05 19:45:00,153.238,153.252,153.228,153.233,1666199989.0
2006-12-05 19:50:00,153.23,153.237,153.192,153.2,1793299994.0
2006-12-05 19:55:00,153.201,153.201,153.149,153.149,2219500001.0
2006-12-05 20:00:00,153.156,153.162,153.128,153.139,1313099999.0
2006-12-05 20:05:00,153.143,153.19,153.14,153.182,2525500001.0
2006-12-05 20:10:00,153.178,153.178,153.076,153.086,2817599993.0
2006-12-05 20:15:00,153.098,153.107,153.066,153.083,2155500006.0
2006-12-05 20:20:00,153.084,153.106,153.072,153.098,1950900004.0
2006-12-05 20:25:00,153.096,153.111,153.08,153.09,3885100008.0
2006-12-05 20:30:00,153.091,153.105,153.083,153.098,5208599990.0
2006-12-05 20:35:00,153.096,153.096,153.049,153.052,3242200006.0
2006-12-05 20:40:00,153.046,153.061,153.021,153.037,3477799995.0
2006-12-05 20:45:00,153.04,153.043,153.018,153.036,3311499997.0
2006-12-05 20:50:00,153.032,153.047,153.025,153.042,2628199984.0
2006-12-05 20:55:00,153.035,153.048,153.028,153.04,4790799986.0
2006-12-05 21:00:00,153.039,153.048,153.025,153.03,4280599994.0
2006-12-05 21:05:00,153.034,153.053,153.031,153.04,2177199999.0
2006-12-05 21:10:00,153.04,153.059,153.028,153.039,2131299995.0
2006-12-05 21:15:00,153.037,153.053,153.014,153.03,3011999995.0
2006-12-05 21:20:00,153.033,153.071,153.031,153.058,3651800017.0
2006-12-05 21:25:00,153.06,153.068,153.048,153.062,1337200005.0
2006-12-05 21:30:00,153.06,153.075,153.052,153.065,1602999996.0
2006-12-05 21:35:00,153.064,153.084,153.045,153.062,847000000.0
2006-12-05 21:40:00,153.065,153.075,153.054,153.071,1714699993.0
2006-12-05 21:45:00,153.074,153.084,153.059,153.079,1660200003.0
2006-12-05 21:50:00,153.083,153.083,153.052,153.052,614900001.0
2006-12-05 21:55:00,153.042,153.045,153.01,153.015,455699996.0
2006-12-05 22:00:00,153.012,153.042,153.012,153.037,1651200001.0
2006-12-05 22:05:00,153.032,153.06,153.027,153.05,616699993.0
2006-12-05 22:10:00,153.05,153.061,153.044,153.048,983299999.0
2006-12-05 22:15:00,153.05,153.059,153.045,153.047,530300000.0
2006-12-05 22:20:00,153.047,153.05,153.036,153.042,791199990.0
2006-12-05 22:25:00,153.042,153.045,153.016,153.016,1276500007.0
2006-12-05 22:30:00,153.012,153.027,153.012,153.025,1048599993.0
2006-12-05 22:35:00,153.022,153.036,153.005,153.009,1303999996.0
2006-12-05 22:40:00,153.01,153.022,153.005,153.007,1143399993.0
2006-12-05 22:45:00,153.006,153.01,152.961,153.01,1172800004.0
2006-12-05 22:50:00,153.008,153.022,152.999,153.012,719500004.0
2006-12-05 22:55:00,153.01,153.016,152.986,152.991,778000003.0
2006-12-05 23:00:00,153.007,153.015,152.992,152.993,522599999.0
2006-12-05 23:05:00,152.99,153.005,152.987,152.993,506100003.0
2006-12-05 23:10:00,152.988,153.008,152.981,152.999,438700001.0
2006-12-05 23:15:00,152.998,153.001,152.983,152.985,436200000.0
2006-12-05 23:20:00,152.99,152.99,152.972,152.985,474600001.0
2006-12-05 23:25:00,152.98,152.981,152.965,152.975,358699994.0
2006-12-05 23:30:00,152.972,152.972,152.93,152.945,342400000.0
2006-12-05 23:35:00,152.947,152.972,152.94,152.967,322500002.0
2006-12-05 23:40:00,152.964,152.985,152.948,152.973,424500003.0
2006-12-05 23:45:00,152.97,152.986,152.947,152.947,329600003.0
2006-12-05 23:50:00,152.955,153.017,152.953,152.99,401500000.0
2006-12-05 23:55:00,152.982,152.997,152.97,152.997,416399998.0
2006-12-06 00:00:00,152.96,153.006,152.96,152.993,378000001.0
2006-12-06 00:05:00,152.99,152.993,152.969,152.975,395500002.0
2006-12-06 00:10:00,152.973,153.008,152.962,152.99,409300002.0
2006-12-06 00:15:00,152.996,153.022,152.98,152.995,352999996.0
2006-12-06 00:20:00,152.995,153.029,152.995,153.003,407099997.0
2006-12-06 00:25:00,153.012,153.037,153.001,153.008,378300002.0
2006-12-06 00:30:00,153.01,153.015,152.992,153.002,346700002.0
2006-12-06 00:35:00,153.005,153.035,152.999,153.023,444399994.0
2006-12-06 00:40:00,153.018,153.07,153.006,153.058,515899996.0
2006-12-06 00:45:00,153.06,153.08,153.055,153.064,271899999.0
2006-12-06 00:50:00,153.053,153.082,153.048,153.082,297700000.0
2006-12-06 00:55:00,153.083,153.088,153.047,153.047,328200002.0
2006-12-06 01:00:00,153.035,153.056,153.025,153.055,480699997.0
2006-12-06 01:05:00,153.057,153.069,153.043,153.069,314200002.0
2006-12-06 01:10:00,153.07,153.07,153.041,153.065,363899999.0
2006-12-06 01:15:00,153.062,153.063,153.035,153.052,418100002.0
2006-12-06 01:20:00,153.056,153.056,153.007,153.015,405199999.0
2006-12-06 01:25:00,153.022,153.028,152.993,152.997,471899998.0
2006-12-06 01:30:00,152.988,152.994,152.956,152.967,556300000.0
2006-12-06 01:35:00,152.971,153.031,152.955,153.025,511799996.0
2006-12-06 01:40:00,153.023,153.054,153.008,153.037,529400001.0
2006-12-06 01:45:00,153.03,153.03,152.987,152.998,375200001.0
2006-12-06 01:50:00,152.994,153.069,152.994,153.056,339199999.0
2006-12-06 01:55:00,153.07,153.078,153.037,153.049,545299996.0
2006-12-06 02:00:00,153.052,153.057,153.018,153.018,470100000.0
2006-12-06 02:05:00,153.0,153.023,152.996,153.0,429000000.0
2006-12-06 02:10:00,152.997,153.005,152.91,152.95,615000006.0
2006-12-06 02:15:00,152.952,152.996,152.939,152.99,498299998.0
2006-12-06 02:20:00,152.988,153.009,152.958,153.007,347499998.0
2006-12-06 02:25:00,152.993,153.032,152.993,153.01,539399998.0
2006-12-06 02:30:00,153.005,153.034,152.993,152.998,330800001.0
2006-12-06 02:35:00,152.993,153.015,152.978,152.994,559599998.0
2006-12-06 02:40:00,152.987,152.993,152.967,152.974,218499998.0
2006-12-06 02:45:00,152.97,153.01,152.965,152.989,383400000.0
2006-12-06 02:50:00,152.992,153.019,152.965,152.965,347199999.0
2006-12-06 02:55:00,152.957,152.972,152.945,152.958,525299996.0
2006-12-06 03:00:00,152.973,152.999,152.967,152.998,319700001.0
2006-12-06 03:05:00,153.0,153.069,152.988,153.043,513899994.0
2006-12-06 03:10:00,153.05,153.076,153.035,153.046,490500000.0
2006-12-06 03:15:00,153.037,153.079,153.024,153.073,343399997.0
2006-12-06 03:20:00,153.067,153.076,153.054,153.07,496999999.0
2006-12-06 03:25:00,153.068,153.075,153.054,153.07,383099999.0
2006-12-06 03:30:00,153.055,153.076,153.055,153.063,465199994.0
2006-12-06 03:35:00,153.066,153.071,153.041,153.048,159399999.0
2006-12-06 03:40:00,153.045,153.06,153.031,153.06,312999997.0
2006-12-06 03:45:00,153.069,153.07,153.045,153.048,185900003.0
2006-12-06 03:50:00,153.05,153.052,153.024,153.032,187099999.0
2006-12-06 03:55:00,153.029,153.048,153.022,153.038,439800000.0
2006-12-06 04:00:00,153.036,153.042,153.03,153.033,354200001.0
2006-12-06 04:05:00,153.032,153.037,153.0,153.015,379200001.0
2006-12-06 04:10:00,153.009,153.009,152.973,152.998,364999999.0
2006-12-06 04:15:00,152.997,153.006,152.99,152.99,347799998.0
2006-12-06 04:20:00,152.999,153.011,152.983,153.001,354500001.0
2006-12-06 04:25:00,152.994,153.007,152.98,152.985,441499991.0
2006-12-06 04:30:00,152.988,152.988,152.967,152.967,409699995.0
2006-12-06 04:35:00,152.971,152.995,152.963,152.985,217600000.0
2006-12-06 04:40:00,152.993,153.001,152.976,152.998,319499998.0
2006-12-06 04:45:00,152.996,153.003,152.988,152.991,433899994.0
2006-12-06 04:50:00,152.988,153.004,152.979,153.004,245599999.0
2006-12-06 04:55:00,153.007,153.015,152.995,153.01,340299997.0
2006-12-06 05:00:00,153.009,153.009,152.959,152.976,453200003.0
2006-12-06 05:05:00,152.975,152.992,152.967,152.982,259200001.0
2006-12-06 05:10:00,152.979,152.994,152.971,152.989,379499999.0
2006-12-06 05:15:00,152.995,152.995,152.978,152.992,341099998.0
2006-12-06 05:20:00,152.99,153.005,152.982,152.993,482499992.0
2006-12-06 05:25:00,152.984,153.007,152.97,152.995,429700000.0
2006-12-06 05:30:00,152.986,153.006,152.977,152.995,438899995.0
2006-12-06 05:35:00,152.994,152.996,152.981,152.99,153600001.0
2006-12-06 05:40:00,152.991,152.997,152.98,152.988,365000001.0
2006-12-06 05:45:00,152.985,152.996,152.969,152.977,451799995.0
2006-12-06 05:50:00,152.986,152.998,152.966,152.991,447000000.0
2006-12-06 05:55:00,152.992,153.011,152.989,153.004,264399998.0
2006-12-06 06:00:00,152.997,153.012,152.99,153.0,412100001.0
2006-12-06 06:05:00,153.002,153.011,152.977,152.995,464199998.0
2006-12-06 06:10:00,153.002,153.007,152.985,152.999,475900002.0
2006-12-06 06:15:00,153.002,153.011,152.982,152.99,398400002.0
2006-12-06 06:20:00,152.989,153.001,152.95,152.989,534499996.0
2006-12-06 06:25:00,152.998,153.0,152.966,152.984,346799994.0
2006-12-06 06:30:00,152.972,152.978,152.913,152.941,403099997.0
2006-12-06 06:35:00,152.942,152.959,152.923,152.938,389300004.0
2006-12-06 06:40:00,152.939,152.962,152.912,152.913,414000002.0
2006-12-06 06:45:00,152.927,152.966,152.92,152.93,455299998.0
2006-12-06 06:50:00,152.922,152.922,152.851,152.852,504300001.0
2006-12-06 06:55:00,152.853,152.863,152.837,152.844,388799998.0
2006-12-06 07:00:00,152.84,152.84,152.771,152.784,597899996.0
2006-12-06 07:05:00,152.774,152.796,152.766,152.772,373299999.0
2006-12-06 07:10:00,152.777,152.794,152.765,152.793,301299996.0
2006-12-06 07:15:00,152.794,152.816,152.785,152.813,418099997.0
2006-12-06 07:20:00,152.811,152.826,152.79,152.821,602200001.0
2006-12-06 07:25:00,152.815,152.837,152.793,152.801,326699998.0
2006-12-06 07:30:00,152.796,152.805,152.732,152.778,520799995.0
2006-12-06 07:35:00,152.768,152.768,152.714,152.719,459600002.0
2006-12-06 07:40:00,152.723,152.758,152.701,152.701,517700003.0
2006-12-06 07:45:00,152.683,152.733,152.683,152.715,449999998.0
2006-12-06 07:50:00,152.715,152.767,152.708,152.754,564899997.0
2006-12-06 07:55:00,152.767,152.791,152.712,152.722,388600000.0
2006-12-06 08:00:00,152.722,152.778,152.707,152.767,390900002.0
2006-12-06 08:05:00,152.77,152.821,152.766,152.809,367000000.0
2006-12-06 08:10:00,152.813,152.815,152.764,152.77,408199997.0
2006-12-06 08:15:00,152.767,152.798,152.75,152.761,420799994.0
2006-12-06 08:20:00,152.765,152.789,152.736,152.789,568200000.0
2006-12-06 08:25:00,152.79,152.851,152.789,152.81,484999995.0
2006-12-06 08:30:00,152.806,152.813,152.737,152.757,344199996.0
2006-12-06 08:35:00,152.75,152.759,152.719,152.733,634599997.0
2006-12-06 08:40:00,152.732,152.751,152.718,152.727,339999998.0
2006-12-06 08:45:00,152.723,152.792,152.712,152.79,499300000.0
2006-12-06 08:50:00,152.786,152.815,152.766,152.784,342799998.0
2006-12-06 08:55:00,152.783,152.784,152.685,152.718,561100005.0
2006-12-06 09:00:00,152.724,152.747,152.704,152.712,369300004.0
2006-12-06 09:05:00,152.721,152.776,152.703,152.76,582599995.0
2006-12-06 09:10:00,152.758,152.809,152.758,152.772,407199997.0
2006-12-06 09:15:00,152.767,152.793,152.759,152.789,431799997.0
2006-12-06 09:20:00,152.786,152.84,152.786,152.799,396599998.0
2006-12-06 09:25:00,152.776,152.801,152.749,152.765,452599998.0
2006-12-06 09:30:00,152.765,152.782,152.745,152.756,614399999.0
2006-12-06 09:35:00,152.756,152.77,152.731,152.74,569200003.0
2006-12-06 09:40:00,152.752,152.788,152.737,152.737,359800001.0
2006-12-06 09:45:00,152.75,152.764,152.73,152.735,299699997.0
2006-12-06 09:50:00,152.736,152.771,152.722,152.771,431399995.0
2006-12-06 09:55:00,152.77,152.794,152.724,152.768,476099996.0
2006-12-06 10:00:00,152.777,152.777,152.702,152.741,551800000.0
2006-12-06 10:05:00,152.763,152.792,152.731,152.732,604199996.0
2006-12-06 10:10:00,152.737,152.737,152.706,152.71,512400002.0
2006-12-06 10:15:00,152.705,152.731,152.674,152.701,658299999.0
2006-12-06 10:20:00,152.698,152.749,152.685,152.721,429900003.0
2006-12-06 10:25:00,152.721,152.721,152.636,152.669,431700002.0
2006-12-06 10:30:00,152.677,152.712,152.662,152.668,312799998.0
2006-12-06 10:35:00,152.681,152.688,152.65,152.665,447699998.0
2006-12-06 10:40:00,152.667,152.704,152.645,152.697,517300002.0
2006-12-06 10:45:00,152.687,152.702,152.668,152.68,510800005.0
2006-12-06 10:50:00,152.686,152.744,152.686,152.744,475799998.0
2006-12-06 10:55:00,152.741,152.741,152.706,152.712,585299995.0
2006-12-06 11:00:00,152.711,152.718,152.692,152.695,449700001.0
2006-12-06 11:05:00,152.718,152.719,152.655,152.69,442300001.0
2006-12-06 11:10:00,152.67,152.717,152.646,152.685,509600004.0
2006-12-06 11:15:00,152.677,152.684,152.551,152.61,509900002.0
2006-12-06 11:20:00,152.603,152.671,152.603,152.65,573099999.0
2006-12-06 11:25:00,152.652,152.664,152.625,152.638,497400000.0
2006-12-06 11:30:00,152.648,152.667,152.606,152.633,506700001.0
2006-12-06 11:35:00,152.632,152.648,152.502,152.503,678500006.0
2006-12-06 11:40:00,152.484,152.542,152.439,152.542,490799998.0
2006-12-06 11:45:00,152.547,152.582,152.504,152.582,611299999.0
2006-12-06 11:50:00,152.576,152.6,152.52,152.533,347200001.0
2006-12-06 11:55:00,152.533,152.58,152.523,152.578,428400001.0
2006-12-06 12:00:00,152.577,152.601,152.513,152.536,510199996.0
2006-12-06 12:05:00,152.525,152.531,152.483,152.487,503900000.0
2006-12-06 12:10:00,152.496,152.529,152.483,152.504,534600004.0
2006-12-06 12:15:00,152.49,152.509,152.477,152.483,537200003.0
2006-12-06 12:20:00,152.477,152.53,152.47,152.512,481099994.0
2006-12-06 12:25:00,152.518,152.542,152.501,152.532,531100000.0
2006-12-06 12:30:00,152.528,152.575,152.505,152.571,600699998.0
2006-12-06 12:35:00,152.57,152.591,152.561,152.568,340400000.0
2006-12-06 12:40:00,152.564,152.621,152.553,152.608,344699999.0
2006-12-06 12:45:00,152.617,152.66,152.613,152.627,523299997.0
2006-12-06 12:50:00,152.634,152.656,152.624,152.65,587599995.0
2006-12-06 12:55:00,152.663,152.708,152.657,152.661,575200000.0
2006-12-06 13:00:00,152.666,152.693,152.645,152.692,381599996.0
2006-12-06 13:05:00,152.695,152.774,152.695,152.756,472399999.0
2006-12-06 13:10:00,152.751,152.821,152.737,152.815,550000001.0
2006-12-06 13:15:00,152.815,152.835,152.796,152.808,585299998.0
2006-12-06 13:20:00,152.809,152.817,152.778,152.796,394299998.0
2006-12-06 13:25:00,152.786,152.803,152.751,152.759,318500000.0
2006-12-06 13:30:00,152.757,152.757,152.62,152.631,336199999.0
2006-12-06 13:35:00,152.631,152.686,152.631,152.658,414900004.0
2006-12-06 13:40:00,152.659,152.68,152.655,152.666,428399995.0
2006-12-06 13:45:00,152.651,152.661,152.615,152.646,459499994.0
2006-12-06 13:50:00,152.633,152.66,152.625,152.642,433399998.0
2006-12-06 13:55:00,152.632,152.66,152.614,152.615,497200001.0
2006-12-06 14:00:00,152.626,152.684,152.626,152.673,537099998.0
2006-12-06 14:05:00,152.677,152.677,152.635,152.657,450300000.0
2006-12-06 14:10:00,152.669,152.673,152.64,152.655,439800002.0
2006-12-06 14:15:00,152.656,152.743,152.654,152.73,514599997.0
2006-12-06 14:20:00,152.735,152.747,152.704,152.71,604700000.0
2006-12-06 14:25:00,152.708,152.731,152.696,152.722,505199996.0
2006-12-06 14:30:00,152.713,152.735,152.705,152.72,359800004.0
2006-12-06 14:35:00,152.715,152.719,152.687,152.7,685000010.0
2006-12-06 14:40:00,152.702,152.709,152.655,152.681,558999997.0
2006-12-06 14:45:00,152.678,152.682,152.651,152.661,426899999.0
2006-12-06 14:50:00,152.661,152.665,152.628,152.647,476599997.0
2006-12-06 14:55:00,152.647,152.655,152.62,152.62,472100002.0
2006-12-06 15:00:00,152.632,152.641,152.614,152.619,391399994.0
2006-12-06 15:05:00,152.619,152.646,152.619,152.636,579700002.0
2006-12-06 15:10:00,152.63,152.653,152.615,152.623,647999994.0
2006-12-06 15:15:00,152.603,152.705,152.603,152.65,608600003.0
2006-12-06 15:20:00,152.649,152.672,152.629,152.656,544599999.0
2006-12-06 15:25:00,152.67,152.702,152.667,152.69,523099997.0
2006-12-06 15:30:00,152.686,152.73,152.678,152.719,448199997.0
2006-12-06 15:35:00,152.725,152.725,152.689,152.7,374399997.0
2006-12-06 15:40:00,152.71,152.747,152.693,152.743,452400000.0
2006-12-06 15:45:00,152.747,152.76,152.73,152.737,593299999.0
2006-12-06 15:50:00,152.752,152.78,152.739,152.762,671100001.0
2006-12-06 15:55:00,152.762,152.769,152.738,152.741,494899997.0
2006-12-06 16:00:00,152.754,152.777,152.75,152.77,366800001.0
2006-12-06 16:05:00,152.772,152.81,152.747,152.81,554399999.0
2006-12-06 16:10:00,152.818,152.852,152.802,152.812,501199998.0
2006-12-06 16:15:00,152.817,152.83,152.805,152.825,293499999.0
2006-12-06 16:20:00,152.833,152.851,152.802,152.818,817299989.0
2006-12-06 16:25:00,152.825,152.843,152.802,152.828,318899996.0
2006-12-06 16:30:00,152.837,152.861,152.829,152.851,504099999.0
2006-12-06 16:35:00,152.858,152.859,152.831,152.852,489300002.0
2006-12-06 16:40:00,152.841,152.884,152.832,152.879,504899998.0
2006-12-06 16:45:00,152.883,152.907,152.874,152.9,433300000.0
2006-12-06 16:50:00,152.91,152.938,152.905,152.931,357599999.0
2006-12-06 16:55:00,152.932,152.94,152.915,152.922,622700000.0
2006-12-06 17:00:00,152.923,152.938,152.895,152.895,457600001.0
2006-12-06 17:05:00,152.885,152.898,152.815,152.836,407300003.0
2006-12-06 17:10:00,152.817,152.846,152.808,152.84,356500004.0
2006-12-06 17:15:00,152.832,152.862,152.825,152.849,334300001.0
2006-12-06 17:20:00,152.842,152.87,152.835,152.85,582499995.0
2006-12-06 17:25:00,152.852,152.875,152.843,152.862,579300001.0
2006-12-06 17:30:00,152.858,152.887,152.857,152.887,342199995.0
2006-12-06 17:35:00,152.897,152.96,152.881,152.96,464000001.0
2006-12-06 17:40:00,152.967,152.975,152.936,152.975,560999998.0
2006-12-06 17:45:00,152.98,153.056,152.972,153.042,468800002.0
2006-12-06 17:50:00,153.052,153.067,153.036,153.063,433000002.0
2006-12-06 17:55:00,153.055,153.072,153.016,153.016,368900002.0
2006-12-06 18:00:00,153.006,153.08,152.996,153.002,6668199997.0
2006-12-06 18:05:00,152.998,153.053,152.984,153.009,7451299998.0
2006-12-06 18:10:00,153.015,153.031,152.994,153.031,5306799978.0
2006-12-06 18:15:00,153.033,153.05,153.011,153.029,4856199995.0
2006-12-06 18:20:00,153.019,153.045,153.008,153.022,6152999998.0
2006-12-06 18:25:00,153.019,153.041,152.998,153.041,4473899987.0
2006-12-06 18:30:00,153.033,153.07,153.033,153.045,5552700010.0
2006-12-06 18:35:00,153.056,153.069,153.031,153.067,3083700001.0
2006-12-06 18:40:00,153.066,153.082,153.036,153.038,2849099992.0
2006-12-06 18:45:00,153.04,153.089,153.027,153.085,2193599984.0
2006-12-06 18:50:00,153.078,153.087,153.028,153.036,3559299983.0
2006-12-06 18:55:00,153.035,153.107,153.031,153.107,3216799998.0
2006-12-06 19:00:00,153.096,153.11,153.057,153.088,2146299996.0
2006-12-06 19:05:00,153.098,153.132,153.097,153.116,4247599975.0
2006-12-06 19:10:00,153.122,153.122,153.091,153.098,1460400007.0
2006-12-06 19:15:00,153.096,153.122,153.084,153.109,2566900002.0
2006-12-06 19:20:00,153.11,153.11,153.072,153.106,2671800003.0
2006-12-06 19:25:00,153.108,153.118,153.086,153.09,2931399988.0
2006-12-06 19:30:00,153.097,153.109,153.07,153.078,3775399989.0
2006-12-06 19:35:00,153.085,153.131,153.077,153.115,2377800008.0
2006-12-06 19:40:00,153.121,153.128,153.098,153.1,2315299992.0
2006-12-06 19:45:00,153.091,153.109,153.071,153.086,1806299999.0
2006-12-06 19:50:00,153.088,153.097,153.058,153.095,2074400000.0
2006-12-06 19:55:00,153.097,153.112,153.051,153.051,2370699989.0
2006-12-06 20:00:00,153.058,153.083,153.041,153.05,1483399986.0
2006-12-06 20:05:00,153.047,153.048,152.996,153.008,2563299999.0
2006-12-06 20:10:00,152.996,153.014,152.979,153.007,2959600002.0
2006-12-06 20:15:00,153.015,153.019,153.0,153.004,2396099991.0
2006-12-06 20:20:00,153.009,153.042,153.003,153.039,1730299996.0
2006-12-06 20:25:00,153.03,153.046,153.014,153.035,3689100009.0
2006-12-06 20:30:00,153.032,153.045,153.023,153.028,5372100003.0
2006-12-06 20:35:00,153.03,153.054,153.027,153.041,2649599994.0
2006-12-06 20:40:00,153.038,153.093,153.038,153.067,3114599997.0
2006-12-06 20:45:00,153.073,153.091,153.061,153.085,3137800003.0
2006-12-06 20:50:00,153.092,153.119,153.086,153.105,3195399998.0
2006-12-06 20:55:00,153.1,153.105,153.066,153.079,5147299987.0
2006-12-06 21:00:00,153.09,153.113,153.076,153.081,3965899999.0
2006-12-06 21:05:00,153.079,153.096,153.059,153.071,2352899999.0
2006-12-06 21:10:00,153.071,153.093,153.046,153.06,2351899992.0
2006-12-06 21:15:00,153.061,153.119,153.052,153.089,3185499998.0
2006-12-06 21:20:00,153.088,153.095,153.039,153.048,3988400001.0
2006-12-06 21:25:00,153.05,153.055,153.01,153.017,1465299999.0
2006-12-06 21:30:00,153.012,153.035,153.004,153.023,1365500000.0
2006-12-06 21:35:00,153.022,153.046,153.022,153.046,987799998.0
2006-12-06 21:40:00,153.049,153.065,153.027,153.051,1879899999.0
2006-12-06 21:45:00,153.058,153.108,153.058,153.095,1408200002.0
2006-12-06 21:50:00,153.104,153.154,153.101,153.102,579100001.0
2006-12-06 21:55:00,153.11,153.113,153.084,153.091,419899997.0
2006-12-06 22:00:00,153.09,153.104,153.059,153.073,1451099993.0
2006-12-06 22:05:00,153.062,153.063,153.042,153.052,530399995.0
2006-12-06 22:10:00,153.05,153.079,153.041,153.068,703300003.0
2006-12-06 22:15:00,153.072,153.09,153.059,153.07,568199996.0
2006-12-06 22:20:00,153.075,153.089,153.065,153.067,701299996.0
2006-12-06 22:25:00,153.066,153.087,153.053,153.075,1123100001.0
2006-12-06 22:30:00,153.082,153.088,153.059,153.082,734100002.0
2006-12-06 22:35:00,153.083,153.095,153.055,153.06,1069799999.0
2006-12-06 22:40:00,153.06,153.072,153.032,153.052,1229399998.0
2006-12-06 22:45:00,153.054,153.089,153.041,153.089,1056099998.0
2006-12-06 22:50:00,153.086,153.09,153.066,153.082,941199996.0
2006-12-06 22:55:00,153.077,153.089,153.041,153.059,1005899999.0
2006-12-06 23:00:00,153.085,153.113,153.076,153.113,392799995.0
2006-12-06 23:05:00,153.114,153.117,153.076,153.088,314499996.0
2006-12-06 23:10:00,153.089,153.104,153.071,153.083,515499998.0
2006-12-06 23:15:00,153.086,153.097,153.064,153.082,401099996.0
2006-12-06 23:20:00,153.09,153.09,153.063,153.082,306000001.0
2006-12-06 23:25:00,153.073,153.158,153.069,153.158,486300000.0
2006-12-06 23:30:00,153.153,153.153,153.114,153.13,463199999.0
2006-12-06 23:35:00,153.14,153.14,153.105,153.123,401999997.0
2006-12-06 23:40:00,153.111,153.145,153.103,153.113,231100001.0
2006-12-06 23:45:00,153.112,153.138,153.104,153.108,570699998.0
2006-12-06 23:50:00,153.107,153.136,153.099,153.133,385599996.0
2006-12-06 23:55:00,153.128,153.128,153.102,153.126,408399996.0
2006-12-07 00:00:00,153.125,153.125,153.075,153.1,394599999.0
2006-12-07 00:05:00,153.103,153.136,153.095,153.13,459399997.0
2006-12-07 00:10:00,153.127,153.157,153.116,153.145,287700002.0
2006-12-07 00:15:00,153.151,153.171,153.151,153.152,387300000.0
2006-12-07 00:20:00,153.151,153.165,153.136,153.137,500599997.0
2006-12-07 00:25:00,153.145,153.167,153.114,153.138,259800001.0
2006-12-07 00:30:00,153.135,153.146,153.099,153.099,552500001.0
2006-12-07 00:35:00,153.095,153.117,153.084,153.117,528599998.0
2006-12-07 00:40:00,153.116,153.147,153.107,153.146,581899996.0
2006-12-07 00:45:00,153.138,153.158,153.12,153.131,336999995.0
2006-12-07 00:50:00,153.121,153.171,153.121,153.125,494699995.0
2006-12-07 00:55:00,153.119,153.163,153.101,153.152,591600001.0
2006-12-07 01:00:00,153.161,153.177,153.135,153.135,389699997.0
2006-12-07 01:05:00,153.129,153.158,153.118,153.158,465999999.0
2006-12-07 01:10:00,153.163,153.163,153.12,153.123,495899998.0
2006-12-07 01:15:00,153.121,153.133,153.064,153.064,462100000.0
2006-12-07 01:20:00,153.066,153.09,153.053,153.053,481300002.0
2006-12-07 01:25:00,153.067,153.092,153.065,153.08,457000002.0
2006-12-07 01:30:00,153.095,153.15,153.095,153.111,711900006.0
2006-12-07 01:35:00,153.115,153.136,153.095,153.133,533799999.0
2006-12-07 01:40:00,153.136,153.212,153.12,153.181,518100001.0
2006-12-07 01:45:00,153.184,153.201,153.17,153.196,416500001.0
2006-12-07 01:50:00,153.193,153.205,153.158,153.175,342100000.0
2006-12-07 01:55:00,153.2,153.207,153.183,153.207,514499999.0
2006-12-07 02:00:00,153.215,153.259,153.2,153.241,558100001.0
2006-12-07 02:05:00,153.221,153.251,153.221,153.233,429499999.0
2006-12-07 02:10:00,153.224,153.24,153.171,153.174,596100002.0
2006-12-07 02:15:00,153.185,153.185,153.138,153.138,341600002.0
2006-12-07 02:20:00,153.144,153.144,153.106,153.109,390200001.0
2006-12-07 02:25:00,153.085,153.085,153.056,153.062,534800002.0
2006-12-07 02:30:00,153.066,153.078,153.026,153.069,460000003.0
2006-12-07 02:35:00,153.07,153.075,152.986,153.012,460300005.0
2006-12-07 02:40:00,153.014,153.041,152.995,153.005,484700000.0
2006-12-07 02:45:00,152.998,153.006,152.955,152.985,508800001.0
2006-12-07 02:50:00,152.982,152.982,152.913,152.938,350799998.0
2006-12-07 02:55:00,152.936,152.968,152.895,152.895,530199999.0
2006-12-07 03:00:00,152.898,153.002,152.893,152.986,469899998.0
2006-12-07 03:05:00,152.997,153.017,152.982,152.995,593299998.0
2006-12-07 03:10:00,153.008,153.015,152.971,152.984,551299995.0
2006-12-07 03:15:00,152.973,153.001,152.97,152.971,492799999.0
2006-12-07 03:20:00,152.969,153.018,152.969,153.001,550899999.0
2006-12-07 03:25:00,153.002,153.005,152.972,152.972,564499994.0
2006-12-07 03:30:00,152.963,152.99,152.933,152.934,540099997.0
2006-12-07 03:35:00,152.928,152.953,152.913,152.934,507599998.0
2006-12-07 03:40:00,152.928,152.944,152.923,152.935,378399999.0
2006-12-07 03:45:00,152.927,152.94,152.899,152.908,525999999.0
2006-12-07 03:50:00,152.91,152.928,152.893,152.899,211000001.0
2006-12-07 03:55:00,152.902,152.912,152.877,152.903,446300001.0
2006-12-07 04:00:00,152.909,152.929,152.906,152.928,357499999.0
2006-12-07 04:05:00,152.93,152.951,152.917,152.94,510999999.0
2006-12-07 04:10:00,152.938,152.949,152.915,152.934,381299999.0
2006-12-07 04:15:00,152.926,152.93,152.903,152.92,521000005.0
2006-12-07 04:20:00,152.924,152.993,152.913,152.99,445399998.0
2006-12-07 04:25:00,152.99,152.998,152.969,152.983,364200000.0
2006-12-07 04:30:00,152.993,153.017,152.981,153.0,306400001.0
2006-12-07 04:35:00,152.994,152.997,152.98,152.989,288399998.0
2006-12-07 04:40:00,153.003,153.003,152.946,152.967,461399995.0
2006-12-07 04:45:00,152.96,152.972,152.951,152.951,471600000.0
2006-12-07 04:50:00,152.954,152.964,152.941,152.963,378699999.0
2006-12-07 04:55:00,152.975,152.989,152.96,152.986,455600007.0
2006-12-07 05:00:00,152.988,152.991,152.968,152.98,395699999.0
2006-12-07 05:05:00,152.979,153.011,152.977,153.004,382799993.0
2006-12-07 05:10:00,152.995,152.995,152.964,152.981,542500005.0
2006-12-07 05:15:00,152.989,153.008,152.959,152.976,406900001.0
2006-12-07 05:20:00,153.008,153.01,152.975,152.984,366900001.0
2006-12-07 05:25:00,152.982,153.012,152.969,153.012,303000003.0
2006-12-07 05:30:00,153.007,153.019,152.987,152.987,349200002.0
2006-12-07 05:35:00,152.987,153.001,152.959,152.97,358800001.0
2006-12-07 05:40:00,152.999,153.002,152.983,152.99,330100000.0
2006-12-07 05:45:00,152.988,153.0,152.973,152.977,474699996.0
2006-12-07 05:50:00,152.98,152.986,152.93,152.982,402399998.0
2006-12-07 05:55:00,152.977,152.979,152.946,152.966,474900002.0
2006-12-07 06:00:00,152.96,152.973,152.946,152.973,440999997.0
2006-12-07 06:05:00,152.977,152.995,152.972,152.987,679799999.0
2006-12-07 06:10:00,152.988,152.995,152.967,152.979,509700003.0
2006-12-07 06:15:00,152.983,152.983,152.945,152.955,298000001.0
2006-12-07 06:20:00,152.936,152.973,152.936,152.957,453399997.0
2006-12-07 06:25:00,152.968,152.974,152.956,152.965,364099997.0
2006-12-07 06:30:00,152.965,152.968,152.908,152.918,357000000.0
2006-12-07 06:35:00,152.918,152.933,152.877,152.879,359700004.0
2006-12-07 06:40:00,152.882,152.889,152.851,152.872,353400001.0
2006-12-07 06:45:00,152.896,152.922,152.88,152.907,337299997.0
2006-12-07 06:50:00,152.911,152.932,152.904,152.912,279300000.0
2006-12-07 06:55:00,152.904,152.948,152.897,152.928,448000000.0
2006-12-07 07:00:00,152.942,152.995,152.941,152.982,602099999.0
2006-12-07 07:05:00,152.96,152.982,152.952,152.96,418300001.0
2006-12-07 07:10:00,152.956,152.999,152.948,152.997,386000002.0
2006-12-07 07:15:00,152.987,153.018,152.973,152.983,336900001.0
2006-12-07 07:20:00,152.987,152.987,152.955,152.975,535200001.0
2006-12-07 07:25:00,152.964,152.979,152.94,152.951,526300002.0
2006-12-07 07:30:00,152.946,152.963,152.916,152.93,426499998.0
2006-12-07 07:35:00,152.924,152.967,152.9,152.95,446500002.0
2006-12-07 07:40:00,152.944,152.956,152.908,152.913,458599999.0
2006-12-07 07:45:00,152.905,152.931,152.904,152.915,453899998.0
2006-12-07 07:50:00,152.907,152.96,152.901,152.959,484200007.0
2006-12-07 07:55:00,152.978,152.982,152.916,152.94,415999997.0
2006-12-07 08:00:00,152.931,152.931,152.894,152.898,458099998.0
2006-12-07 08:05:00,152.905,152.912,152.87,152.881,267099999.0
2006-12-07 08:10:00,152.885,152.91,152.868,152.878,345899996.0
2006-12-07 08:15:00,152.882,152.924,152.87,152.915,418000000.0
2006-12-07 08:20:00,152.915,152.919,152.851,152.864,400900000.0
2006-12-07 08:25:00,152.864,152.89,152.859,152.871,400199997.0
2006-12-07 08:30:00,152.875,152.906,152.864,152.878,504900005.0
2006-12-07 08:35:00,152.878,152.929,152.878,152.919,404899997.0
2006-12-07 08:40:00,152.913,152.955,152.913,152.94,645100005.0
2006-12-07 08:45:00,152.938,152.943,152.888,152.92,433299999.0
2006-12-07 08:50:00,152.922,152.95,152.858,152.867,435499998.0
2006-12-07 08:55:00,152.872,152.897,152.863,152.885,679799995.0
2006-12-07 09:00:00,152.875,152.886,152.856,152.874,441100000.0
2006-12-07 09:05:00,152.892,152.923,152.885,152.916,452299993.0
2006-12-07 09:10:00,152.91,152.934,152.904,152.904,521299996.0
2006-12-07 09:15:00,152.899,152.94,152.894,152.921,557999995.0
2006-12-07 09:20:00,152.923,152.939,152.905,152.908,510399995.0
2006-12-07 09:25:00,152.9,152.975,152.9,152.967,391599999.0
2006-12-07 09:30:00,152.976,152.976,152.898,152.898,433900003.0
2006-12-07 09:35:00,152.895,152.951,152.89,152.94,422699997.0
2006-12-07 09:40:00,152.925,152.965,152.925,152.943,359000000.0
2006-12-07 09:45:00,152.943,152.976,152.942,152.955,443999996.0
2006-12-07 09:50:00,152.955,152.978,152.933,152.978,642399995.0
2006-12-07 09:55:00,152.976,152.979,152.903,152.94,655899999.0
2006-12-07 10:00:00,152.941,152.959,152.877,152.899,503499994.0
2006-12-07 10:05:00,152.902,152.94,152.902,152.94,388799998.0
2006-12-07 10:10:00,152.942,152.956,152.929,152.941,386899996.0
2006-12-07 10:15:00,152.94,152.96,152.933,152.956,472799995.0
2006-12-07 10:20:00,152.95,152.969,152.939,152.962,491199999.0
2006-12-07 10:25:00,152.967,153.009,152.961,153.002,399000000.0
2006-12-07 10:30:00,153.003,153.052,152.989,153.044,460200000.0
2006-12-07 10:35:00,153.051,153.051,153.011,153.026,401299995.0
2006-12-07 10:40:00,153.02,153.03,152.994,153.013,608199999.0
2006-12-07 10:45:00,153.011,153.016,152.982,152.987,552199997.0
2006-12-07 10:50:00,152.982,152.987,152.96,152.971,475700005.0
2006-12-07 10:55:00,152.97,152.991,152.95,152.983,721700001.0
2006-12-07 11:00:00,152.99,153.028,152.96,153.023,509199999.0
2006-12-07 11:05:00,153.038,153.046,152.987,153.0,569000002.0
2006-12-07 11:10:00,152.994,153.02,152.99,153.02,378699998.0
2006-12-07 11:15:00,153.002,153.005,152.941,152.951,405100003.0
2006-12-07 11:20:00,152.946,152.969,152.938,152.959,380200000.0
2006-12-07 11:25:00,152.956,153.005,152.894,152.903,533599996.0
2006-12-07 11:30:00,152.914,152.933,152.882,152.887,309999999.0
2006-12-07 11:35:00,152.883,152.94,152.88,152.935,519100003.0
2006-12-07 11:40:00,152.92,152.94,152.907,152.919,516899998.0
2006-12-07 11:45:00,152.919,152.941,152.91,152.939,589999993.0
2006-12-07 11:50:00,152.933,152.939,152.914,152.928,467700001.0
2006-12-07 11:55:00,152.933,152.933,152.881,152.896,505499997.0
2006-12-07 12:00:00,152.89,152.904,152.877,152.904,580500007.0
2006-12-07 12:05:00,152.897,152.9,152.83,152.838,446599999.0
2006-12-07 12:10:00,152.838,152.838,152.789,152.789,496799997.0
2006-12-07 12:15:00,152.781,152.785,152.69,152.719,581400002.0
2006-12-07 12:20:00,152.72,152.724,152.66,152.667,539699999.0
2006-12-07 12:25:00,152.678,152.725,152.675,152.713,490699997.0
2006-12-07 12:30:00,152.714,152.721,152.65,152.65,392799997.0
2006-12-07 12:35:00,152.651,152.66,152.641,152.647,325699995.0
2006-12-07 12:40:00,152.643,152.643,152.588,152.607,376099998.0
2006-12-07 12:45:00,152.628,152.674,152.623,152.647,413800001.0
2006-12-07 12:50:00,152.643,152.653,152.623,152.64,516699995.0
2006-12-07 12:55:00,152.645,152.657,152.626,152.633,567900001.0
2006-12-07 13:00:00,152.64,152.662,152.628,152.645,321300000.0
2006-12-07 13:05:00,152.646,152.668,152.637,152.645,407899999.0
2006-12-07 13:10:00,152.634,152.657,152.6,152.655,367000001.0
2006-12-07 13:15:00,152.655,152.695,152.64,152.687,319000001.0
2006-12-07 13:20:00,152.702,152.76,152.702,152.76,323200003.0
2006-12-07 13:25:00,152.757,152.789,152.72,152.737,538999999.0
2006-12-07 13:30:00,152.746,152.775,152.746,152.773,319099999.0
2006-12-07 13:35:00,152.772,152.794,152.772,152.783,532399997.0
2006-12-07 13:40:00,152.774,152.798,152.774,152.789,489800000.0
2006-12-07 13:45:00,152.799,152.799,152.778,152.786,393899995.0
2006-12-07 13:50:00,152.797,152.874,152.791,152.863,609699990.0
2006-12-07 13:55:00,152.869,152.878,152.795,152.796,418300000.0
2006-12-07 14:00:00,152.8,152.835,152.793,152.815,534900002.0
2006-12-07 14:05:00,152.81,152.829,152.803,152.818,481199997.0
2006-12-07 14:10:00,152.823,152.848,152.766,152.77,492800001.0
2006-12-07 14:15:00,152.764,152.84,152.754,152.806,630000003.0
2006-12-07 14:20:00,152.813,152.833,152.812,152.832,626100003.0
2006-12-07 14:25:00,152.83,152.84,152.797,152.801,387900000.0
2006-12-07 14:30:00,152.793,152.828,152.786,152.828,498999999.0
2006-12-07 14:35:00,152.83,152.863,152.818,152.844,461300006.0
2006-12-07 14:40:00,152.842,152.842,152.787,152.787,477400000.0
2006-12-07 14:45:00,152.782,152.912,152.782,152.9,606799997.0
2006-12-07 14:50:00,152.902,152.92,152.89,152.905,414100000.0
2006-12-07 14:55:00,152.901,152.909,152.871,152.875,443100002.0
2006-12-07 15:00:00,152.89,152.901,152.879,152.879,474299998.0
2006-12-07 15:05:00,152.875,152.889,152.872,152.872,388400005.0
2006-12-07 15:10:00,152.87,152.887,152.845,152.848,432099999.0
2006-12-07 15:15:00,152.849,152.86,152.831,152.842,402900001.0
2006-12-07 15:20:00,152.844,152.868,152.844,152.868,370599998.0
2006-12-07 15:25:00,152.892,152.927,152.885,152.896,503699997.0
2006-12-07 15:30:00,152.895,152.9,152.857,152.888,553499997.0
2006-12-07 15:35:00,152.905,153.154,152.905,153.109,414399998.0
2006-12-07 15:40:00,153.101,153.124,153.022,153.037,474299999.0
2006-12-07 15:45:00,153.044,153.081,153.016,153.023,417500001.0
2006-12-07 15:50:00,153.028,153.089,153.028,153.072,571299995.0
2006-12-07 15:55:00,153.075,153.075,153.049,153.051,510599993.0
2006-12-07 16:00:00,153.053,153.053,152.889,152.933,389399996.0
2006-12-07 16:05:00,152.931,153.017,152.923,153.003,407599998.0
2006-12-07 16:10:00,153.0,153.007,152.971,152.981,407299996.0
2006-12-07 16:15:00,152.983,153.058,152.974,152.98,432400002.0
2006-12-07 16:20:00,152.991,153.024,152.989,153.015,442100001.0
2006-12-07 16:25:00,153.025,153.047,153.008,153.023,534600000.0
2006-12-07 16:30:00,153.031,153.041,153.007,153.007,586900002.0
2006-12-07 16:35:00,153.011,153.036,153.009,153.033,433699998.0
2006-12-07 16:40:00,153.029,153.057,153.028,153.045,473599995.0
2006-12-07 16:45:00,153.053,153.085,153.048,153.072,482599998.0
2006-12-07 16:50:00,153.079,153.088,153.058,153.062,614400005.0
2006-12-07 16:55:00,153.058,153.127,153.051,153.126,403100000.0
2006-12-07 17:00:00,153.123,153.128,153.065,153.091,385400001.0
2006-12-07 17:05:00,153.088,153.099,153.075,153.075,311400000.0
2006-12-07 17:10:00,153.082,153.091,153.055,153.07,489500001.0
2006-12-07 17:15:00,153.057,153.06,153.028,153.053,708399995.0
2006-12-07 17:20:00,153.063,153.082,153.051,153.082,401800006.0
2006-12-07 17:25:00,153.076,153.089,153.064,153.087,395999996.0
2006-12-07 17:30:00,153.078,153.094,153.052,153.055,353500000.0
2006-12-07 17:35:00,153.047,153.09,153.042,153.088,487500003.0
2006-12-07 17:40:00,153.083,153.093,153.073,153.093,413999997.0
2006-12-07 17:45:00,153.088,153.13,153.083,153.13,342399998.0
2006-12-07 17:50:00,153.129,153.141,153.106,153.124,453300003.0
2006-12-07 17:55:00,153.117,153.121,153.085,153.092,333699996.0
2006-12-07 18:00:00,153.089,153.115,153.04,153.099,4276699993.0
2006-12-07 18:05:00,153.094,153.097,153.069,153.07,7331399987.0
2006-12-07 18:10:00,153.075,153.096,153.066,153.085,5075800000.0
2006-12-07 18:15:00,153.085,153.093,153.057,153.069,5052399992.0
2006-12-07 18:20:00,153.067,153.105,153.061,153.087,6182099993.0
2006-12-07 18:25:00,153.09,153.09,153.039,153.072,4096699993.0
2006-12-07 18:30:00,153.071,153.085,153.056,153.072,5368199986.0
2006-12-07 18:35:00,153.076,153.082,153.05,153.055,3281899999.0
2006-12-07 18:40:00,153.05,153.089,153.048,153.067,2747199992.0
2006-12-07 18:45:00,153.059,153.071,153.034,153.059,2411599997.0
2006-12-07 18:50:00,153.059,153.075,153.045,153.056,4212999989.0
2006-12-07 18:55:00,153.053,153.088,153.042,153.067,3343200004.0
2006-12-07 19:00:00,153.063,153.074,153.035,153.047,2223399997.0
2006-12-07 19:05:00,153.053,153.067,153.031,153.043,4187399999.0
2006-12-07 19:10:00,153.048,153.073,153.042,153.05,1295899992.0
2006-12-07 19:15:00,153.047,153.065,153.034,153.06,2740799987.0
2006-12-07 19:20:00,153.063,153.068,153.046,153.055,3118799999.0
2006-12-07 19:25:00,153.053,153.065,153.043,153.047,3751100009.0
2006-12-07 19:30:00,153.055,153.06,153.03,153.04,3302899995.0
2006-12-07 19:35:00,153.047,153.096,153.03,153.085,2542099997.0
2006-12-07 19:40:00,153.088,153.095,153.069,153.089,2591899990.0
2006-12-07 19:45:00,153.09,153.095,153.078,153.09,1688900001.0
2006-12-07 19:50:00,153.095,153.106,153.078,153.09,1802800000.0
2006-12-07 19:55:00,153.091,153.098,153.046,153.058,2228399997.0
2006-12-07 20:00:00,153.063,153.065,153.048,153.06,1646600001.0
2006-12-07 20:05:00,153.059,153.09,153.047,153.068,2729899985.0
2006-12-07 20:10:00,153.058,153.082,153.05,153.075,2859299996.0
2006-12-07 20:15:00,153.08,153.083,153.059,153.06,2090699990.0
2006-12-07 20:20:00,153.062,153.076,153.052,153.065,1752299990.0
2006-12-07 20:25:00,153.065,153.082,153.026,153.039,3411599984.0
2006-12-07 20:30:00,153.039,153.071,153.017,153.046,5494500001.0
2006-12-07 20:35:00,153.05,153.059,153.037,153.05,3531899999.0
2006-12-07 20:40:00,153.045,153.072,153.042,153.06,2907499996.0
2006-12-07 20:45:00,153.065,153.084,153.047,153.083,3368199993.0
2006-12-07 20:50:00,153.082,153.093,153.067,153.072,3199999989.0
2006-12-07 20:55:00,153.067,153.105,153.055,153.087,5102599992.0
2006-12-07 21:00:00,153.085,153.103,153.065,153.077,3817500000.0
2006-12-07 21:05:00,153.083,153.097,153.072,153.08,2152999995.0
2006-12-07 21:10:00,153.079,153.092,153.063,153.088,2328800001.0
2006-12-07 21:15:00,153.087,153.094,153.072,153.072,2891100003.0
2006-12-07 21:20:00,153.08,153.099,153.075,153.08,4278400001.0
2006-12-07 21:25:00,153.079,153.093,153.038,153.038,1541300005.0
2006-12-07 21:30:00,153.036,153.091,153.036,153.079,1717799999.0
2006-12-07 21:35:00,153.082,153.091,153.06,153.07,1123299999.0
2006-12-07 21:40:00,153.067,153.067,153.038,153.05,1756499997.0
2006-12-07 21:45:00,153.058,153.083,153.044,153.072,1604500006.0
2006-12-07 21:50:00,153.073,153.087,153.057,153.07,545700003.0
2006-12-07 21:55:00,153.071,153.092,153.061,153.075,347299998.0
2006-12-07 22:00:00,153.082,153.104,153.076,153.097,1273199992.0
2006-12-07 22:05:00,153.088,153.089,153.067,153.068,640699999.0
2006-12-07 22:10:00,153.068,153.085,153.064,153.078,800399993.0
2006-12-07 22:15:00,153.085,153.109,153.066,153.07,559999997.0
2006-12-07 22:20:00,153.072,153.077,153.059,153.063,735799999.0
2006-12-07 22:25:00,153.065,153.077,153.052,153.066,1373000004.0
2006-12-07 22:30:00,153.068,153.07,153.052,153.07,624399998.0
2006-12-07 22:35:00,153.066,153.079,153.06,153.066,1254799996.0
2006-12-07 22:40:00,153.065,153.076,153.051,153.062,1046000001.0
2006-12-07 22:45:00,153.064,153.103,153.053,153.089,1074600006.0
2006-12-07 22:50:00,153.088,153.101,153.078,153.089,708599995.0
2006-12-07 22:55:00,153.083,153.107,153.055,153.069,791700009.0
2006-12-07 23:00:00,153.086,153.11,153.069,153.105,594300001.0
2006-12-07 23:05:00,153.096,153.103,153.076,153.087,514000001.0
2006-12-07 23:10:00,153.085,153.095,153.069,153.08,380199999.0
2006-12-07 23:15:00,153.082,153.097,153.077,153.09,539600000.0
2006-12-07 23:20:00,153.092,153.105,153.071,153.076,509800003.0
2006-12-07 23:25:00,153.084,153.096,153.082,153.096,419400001.0
2006-12-07 23:30:00,153.09,153.102,153.08,153.099,359999999.0
2006-12-07 23:35:00,153.103,153.123,153.092,153.117,605299998.0
2006-12-07 23:40:00,153.113,153.118,153.086,153.11,461600001.0
2006-12-07 23:45:00,153.099,153.115,153.082,153.102,400899998.0
2006-12-07 23:50:00,153.099,153.122,153.089,153.106,327900000.0
2006-12-07 23:55:00,153.103,153.126,153.095,153.123,576599996.0
2006-12-08 00:00:00,153.108,153.126,153.068,153.086,611100000.0
2006-12-08 00:05:00,153.084,153.103,153.058,153.088,346299998.0
2006-12-08 00:10:00,153.089,153.106,153.064,153.07,317900002.0
2006-12-08 00:15:00,153.087,153.097,153.056,153.082,494499998.0
2006-12-08 00:20:00,153.082,153.101,153.077,153.083,504099994.0
2006-12-08 00:25:00,153.093,153.098,153.075,153.085,374600005.0
2006-12-08 00:30:00,153.092,153.13,153.091,153.112,467299997.0
2006-12-08 00:35:00,153.103,153.134,153.095,153.132,349799998.0
2006-12-08 00:40:00,153.126,153.129,153.104,153.11,504200003.0
2006-12-08 00:45:00,153.108,153.125,153.082,153.082,483699998.0
2006-12-08 00:50:00,153.073,153.09,153.059,153.07,387200000.0
2006-12-08 00:55:00,153.065,153.078,153.058,153.059,466599996.0
2006-12-08 01:00:00,153.067,153.098,153.057,153.078,675300002.0
2006-12-08 01:05:00,153.077,153.092,153.048,153.088,399000008.0
2006-12-08 01:10:00,153.098,153.105,153.065,153.073,483599998.0
2006-12-08 01:15:00,153.092,153.118,153.085,153.112,386299999.0
2006-12-08 01:20:00,153.128,153.13,153.109,153.109,390000000.0
2006-12-08 01:25:00,153.113,153.113,153.071,153.101,363500000.0
2006-12-08 01:30:00,153.1,153.102,153.074,153.08,626000004.0
2006-12-08 01:35:00,153.085,153.111,153.073,153.109,441300001.0
2006-12-08 01:40:00,153.106,153.106,153.083,153.083,529400001.0
2006-12-08 01:45:00,153.085,153.101,153.07,153.072,268400001.0
2006-12-08 01:50:00,153.084,153.161,153.084,153.088,441399996.0
2006-12-08 01:55:00,153.093,153.093,152.953,152.962,492000000.0
2006-12-08 02:00:00,152.968,153.016,152.967,152.996,572499998.0
2006-12-08 02:05:00,153.002,153.015,152.947,152.992,409600000.0
2006-12-08 02:10:00,152.995,153.006,152.987,153.006,410699999.0
2006-12-08 02:15:00,153.014,153.039,153.014,153.035,368999999.0
2006-12-08 02:20:00,153.041,153.054,153.029,153.046,482800003.0
2006-12-08 02:25:00,153.043,153.062,153.039,153.059,424799999.0
2006-12-08 02:30:00,153.063,153.093,153.063,153.093,459099995.0
2006-12-08 02:35:00,153.092,153.098,153.068,153.068,606900002.0
2006-12-08 02:40:00,153.078,153.086,153.061,153.077,432000001.0
2006-12-08 02:45:00,153.071,153.08,153.041,153.078,410099996.0
2006-12-08 02:50:00,153.071,153.084,153.06,153.075,406000001.0
2006-12-08 02:55:00,153.062,153.087,153.062,153.075,578599997.0
2006-12-08 03:00:00,153.076,153.078,153.052,153.075,399500003.0
2006-12-08 03:05:00,153.072,153.079,153.039,153.051,719799997.0
2006-12-08 03:10:00,153.056,153.075,153.048,153.061,493699992.0
2006-12-08 03:15:00,153.058,153.09,153.055,153.084,604300001.0
2006-12-08 03:20:00,153.074,153.079,153.054,153.054,485899997.0
2006-12-08 03:25:00,153.045,153.063,153.022,153.022,514699997.0
2006-12-08 03:30:00,153.015,153.053,153.015,153.028,516499992.0
2006-12-08 03:35:00,153.029,153.043,152.997,153.042,411000005.0
2006-12-08 03:40:00,153.028,153.035,153.007,153.019,325200002.0
2006-12-08 03:45:00,153.028,153.042,153.015,153.015,396699999.0
2006-12-08 03:50:00,153.013,153.042,152.998,153.008,211199999.0
2006-12-08 03:55:00,152.996,153.012,152.987,152.998,358900006.0
2006-12-08 04:00:00,153.0,153.017,152.995,153.01,456999997.0
2006-12-08 04:05:00,153.003,153.058,153.003,153.05,530500002.0
2006-12-08 04:10:00,153.048,153.076,153.035,153.057,354699998.0
2006-12-08 04:15:00,153.05,153.05,153.013,153.022,428800000.0
2006-12-08 04:20:00,153.029,153.046,153.017,153.037,524999999.0
2006-12-08 04:25:00,153.035,153.059,153.023,153.029,443399998.0
2006-12-08 04:30:00,153.03,153.031,153.009,153.015,594199999.0
2006-12-08 04:35:00,153.015,153.037,153.006,153.023,615899997.0
2006-12-08 04:40:00,153.039,153.075,153.039,153.068,323099999.0
2006-12-08 04:45:00,153.068,153.068,153.035,153.041,486800004.0
2006-12-08 04:50:00,153.051,153.06,153.031,153.035,369599997.0
2006-12-08 04:55:00,153.039,153.065,153.032,153.06,622199992.0
2006-12-08 05:00:00,153.056,153.105,153.045,153.09,258999998.0
2006-12-08 05:05:00,153.083,153.084,153.055,153.082,266099999.0
2006-12-08 05:10:00,153.078,153.09,153.058,153.079,337900000.0
2006-12-08 05:15:00,153.082,153.099,153.065,153.095,300900000.0
2006-12-08 05:20:00,153.081,153.11,153.068,153.108,376100001.0
2006-12-08 05:25:00,153.102,153.103,153.078,153.103,248899996.0
2006-12-08 05:30:00,153.092,153.105,153.083,153.09,409300001.0
2006-12-08 05:35:00,153.095,153.11,153.094,153.102,218100001.0
2006-12-08 05:40:00,153.101,153.109,153.073,153.082,453599998.0
2006-12-08 05:45:00,153.078,153.088,153.065,153.074,410200001.0
2006-12-08 05:50:00,153.075,153.09,153.065,153.082,422599999.0
2006-12-08 05:55:00,153.078,153.09,153.067,153.075,516899999.0
2006-12-08 06:00:00,153.067,153.082,153.066,153.075,516800005.0
2006-12-08 06:05:00,153.078,153.081,153.063,153.068,518000002.0
2006-12-08 06:10:00,153.065,153.072,153.049,153.059,416100002.0
2006-12-08 06:15:00,153.065,153.083,153.042,153.047,329899999.0
2006-12-08 06:20:00,153.045,153.055,153.031,153.043,401299997.0
2006-12-08 06:25:00,153.043,153.059,153.027,153.037,343999999.0
2006-12-08 06:30:00,153.037,153.063,153.029,153.055,289599999.0
2006-12-08 06:35:00,153.055,153.061,153.038,153.051,394900001.0
2006-12-08 06:40:00,153.046,153.06,153.032,153.041,575299993.0
2006-12-08 06:45:00,153.051,153.065,153.035,153.065,459399995.0
2006-12-08 06:50:00,153.059,153.07,153.043,153.043,421699995.0
2006-12-08 06:55:00,153.041,153.069,153.036,153.041,613500000.0
2006-12-08 07:00:00,153.055,153.168,153.055,153.165,758200008.0
2006-12-08 07:05:00,153.151,153.161,153.102,153.125,577899998.0
2006-12-08 07:10:00,153.138,153.173,153.112,153.112,474100002.0
2006-12-08 07:15:00,153.105,153.113,153.072,153.086,393299999.0
2006-12-08 07:20:00,153.103,153.103,153.045,153.058,488899999.0
2006-12-08 07:25:00,153.054,153.097,153.041,153.091,409600000.0
2006-12-08 07:30:00,153.083,153.108,153.065,153.073,476200001.0
2006-12-08 07:35:00,153.07,153.091,153.058,153.08,353100002.0
2006-12-08 07:40:00,153.076,153.096,153.062,153.096,582199998.0
2006-12-08 07:45:00,153.092,153.131,153.071,153.121,284899998.0
2006-12-08 07:50:00,153.127,153.133,153.079,153.082,407400000.0
2006-12-08 07:55:00,153.083,153.084,153.045,153.071,273000000.0
2006-12-08 08:00:00,153.064,153.082,153.043,153.068,534299993.0
2006-12-08 08:05:00,153.07,153.079,153.053,153.053,354599999.0
2006-12-08 08:10:00,153.06,153.131,153.054,153.118,389500000.0
2006-12-08 08:15:00,153.124,153.149,153.091,153.105,478100004.0
2006-12-08 08:20:00,153.111,153.117,153.086,153.11,680799999.0
2006-12-08 08:25:00,153.108,153.143,153.1,153.135,444199994.0
2006-12-08 08:30:00,153.145,153.147,153.128,153.142,530100001.0
2006-12-08 08:35:00,153.145,153.178,153.134,153.167,538099997.0
2006-12-08 08:40:00,153.166,153.17,153.136,153.155,451899997.0
2006-12-08 08:45:00,153.157,153.159,153.125,153.125,415599998.0
2006-12-08 08:50:00,153.121,153.153,153.104,153.14,562200001.0
2006-12-08 08:55:00,153.147,153.147,153.098,153.107,420800003.0
2006-12-08 09:00:00,153.105,153.124,153.094,153.095,442200001.0
2006-12-08 09:05:00,153.089,153.125,153.089,153.109,319400001.0
2006-12-08 09:10:00,153.086,153.129,153.075,153.128,532600000.0
2006-12-08 09:15:00,153.133,153.173,153.079,153.153,556999997.0
2006-12-08 09:20:00,153.154,153.181,153.135,153.158,405299996.0
2006-12-08 09:25:00,153.15,153.178,153.15,153.164,318200000.0
2006-12-08 09:30:00,153.164,153.164,153.103,153.122,311699998.0
2006-12-08 09:35:00,153.125,153.13,153.104,153.116,315099999.0
2006-12-08 09:40:00,153.12,153.158,153.104,153.158,445500001.0
2006-12-08 09:45:00,153.171,153.177,153.148,153.16,510399998.0
2006-12-08 09:50:00,153.163,153.164,153.139,153.145,508600003.0
2006-12-08 09:55:00,153.145,153.151,153.127,153.145,432199996.0
2006-12-08 10:00:00,153.142,153.149,153.116,153.135,507800010.0
2006-12-08 10:05:00,153.143,153.159,153.128,153.159,467999999.0
2006-12-08 10:10:00,153.162,153.162,153.133,153.154,540100000.0
2006-12-08 10:15:00,153.155,153.175,153.137,153.17,478800000.0
2006-12-08 10:20:00,153.16,153.19,153.154,153.183,575399998.0
2006-12-08 10:25:00,153.177,153.187,153.157,153.167,475300002.0
2006-12-08 10:30:00,153.168,153.182,153.158,153.174,387599998.0
2006-12-08 10:35:00,153.17,153.203,153.163,153.203,392500001.0
2006-12-08 10:40:00,153.203,153.203,153.175,153.192,537800000.0
2006-12-08 10:45:00,153.188,153.201,153.172,153.198,442300001.0
2006-12-08 10:50:00,153.199,153.202,153.135,153.193,520099997.0
2006-12-08 10:55:00,153.197,153.246,153.164,153.246,389099999.0
2006-12-08 11:00:00,153.248,153.25,153.195,153.226,479200004.0
2006-12-08 11:05:00,153.233,153.293,153.22,153.25,478199995.0
2006-12-08 11:10:00,153.248,153.297,153.233,153.272,461899997.0
2006-12-08 11:15:00,153.258,153.296,153.241,153.296,387699997.0
2006-12-08 11:20:00,153.293,153.298,153.269,153.272,450200006.0
2006-12-08 11:25:00,153.28,153.29,153.241,153.265,646199992.0
2006-12-08 11:30:00,153.269,153.278,153.239,153.24,524400006.0
2006-12-08 11:35:00,153.237,153.265,153.232,153.248,409000002.0
2006-12-08 11:40:00,153.24,153.255,153.207,153.207,466900000.0
2006-12-08 11:45:00,153.208,153.229,153.187,153.229,615199998.0
2006-12-08 11:50:00,153.232,153.495,153.232,153.458,447299999.0
2006-12-08 11:55:00,153.456,153.476,153.438,153.438,479200001.0
2006-12-08 12:00:00,153.428,153.611,153.428,153.611,591100006.0
2006-12-08 12:05:00,153.627,153.658,153.539,153.539,466700001.0
2006-12-08 12:10:00,153.555,153.573,153.517,153.573,569899996.0
2006-12-08 12:15:00,153.574,153.604,153.55,153.601,390999998.0
2006-12-08 12:20:00,153.595,153.595,153.544,153.55,435600000.0
2006-12-08 12:25:00,153.557,153.566,153.54,153.543,407999999.0
2006-12-08 12:30:00,153.541,153.543,153.486,153.51,543100000.0
2006-12-08 12:35:00,153.51,153.539,153.494,153.511,472199995.0
2006-12-08 12:40:00,153.51,153.51,153.488,153.49,471200001.0
2006-12-08 12:45:00,153.5,153.51,153.479,153.504,459600000.0
2006-12-08 12:50:00,153.503,153.503,153.427,153.446,413299998.0
2006-12-08 12:55:00,153.449,153.546,153.44,153.51,528200004.0
2006-12-08 13:00:00,153.515,153.527,153.485,153.486,401800000.0
2006-12-08 13:05:00,153.475,153.553,153.475,153.553,621199989.0
2006-12-08 13:10:00,153.541,153.541,153.46,153.474,377999999.0
2006-12-08 13:15:00,153.468,153.479,153.454,153.477,323099999.0
2006-12-08 13:20:00,153.473,153.499,153.453,153.499,554599993.0
2006-12-08 13:25:00,153.495,153.549,153.484,153.549,487499999.0
2006-12-08 13:30:00,153.55,153.565,153.535,153.545,342300001.0
2006-12-08 13:35:00,153.524,153.541,153.507,153.532,361500000.0
2006-12-08 13:40:00,153.528,153.555,153.509,153.537,381899999.0
2006-12-08 13:45:00,153.549,153.555,153.525,153.53,427499996.0
2006-12-08 13:50:00,153.521,153.536,153.488,153.514,373600000.0
2006-12-08 13:55:00,153.511,153.531,153.487,153.527,254900001.0
2006-12-08 14:00:00,153.534,153.534,153.506,153.517,514000007.0
2006-12-08 14:05:00,153.513,153.516,153.489,153.49,446899997.0
2006-12-08 14:10:00,153.486,153.503,153.471,153.495,371300002.0
2006-12-08 14:15:00,153.482,153.522,153.471,153.478,498099999.0
2006-12-08 14:20:00,153.485,153.521,153.465,153.488,367499998.0
2006-12-08 14:25:00,153.49,153.502,153.47,153.478,361199998.0
2006-12-08 14:30:00,153.466,153.477,153.454,153.471,411900000.0
2006-12-08 14:35:00,153.471,153.481,153.443,153.444,489900002.0
2006-12-08 14:40:00,153.435,153.478,153.422,153.463,412399999.0
2006-12-08 14:45:00,153.455,153.463,153.437,153.441,505399998.0
2006-12-08 14:50:00,153.433,153.462,153.408,153.462,292000004.0
2006-12-08 14:55:00,153.462,153.47,153.431,153.431,411799998.0
2006-12-08 15:00:00,153.441,153.45,153.425,153.449,492299997.0
2006-12-08 15:05:00,153.449,153.469,153.424,153.451,444200001.0
2006-12-08 15:10:00,153.445,153.482,153.441,153.47,418299998.0
2006-12-08 15:15:00,153.458,153.544,153.451,153.525,366099996.0
2006-12-08 15:20:00,153.52,153.539,153.481,153.539,440199999.0
2006-12-08 15:25:00,153.555,153.559,153.417,153.458,526900000.0
2006-12-08 15:30:00,153.395,153.567,153.341,153.52,573000002.0
2006-12-08 15:35:00,153.555,153.561,153.502,153.53,745200001.0
2006-12-08 15:40:00,153.52,153.549,153.506,153.525,453700005.0
2006-12-08 15:45:00,153.548,153.658,153.548,153.57,503399997.0
2006-12-08 15:50:00,153.566,153.666,153.505,153.535,381899996.0
2006-12-08 15:55:00,153.538,153.587,153.522,153.542,396099995.0
2006-12-08 16:00:00,153.544,153.546,153.502,153.509,600999997.0
2006-12-08 16:05:00,153.5,153.53,153.486,153.52,494600005.0
2006-12-08 16:10:00,153.501,153.519,153.464,153.464,315799997.0
2006-12-08 16:15:00,153.448,153.478,153.41,153.436,533800001.0
2006-12-08 16:20:00,153.45,153.466,153.416,153.453,547800003.0
2006-12-08 16:25:00,153.458,153.483,153.438,153.477,402699997.0
2006-12-08 16:30:00,153.49,153.507,153.451,153.451,612399998.0
2006-12-08 16:35:00,153.453,153.46,153.438,153.45,408699999.0
2006-12-08 16:40:00,153.456,153.477,153.433,153.467,481900001.0
2006-12-08 16:45:00,153.477,153.477,153.45,153.458,489999999.0
2006-12-08 16:50:00,153.465,153.49,153.446,153.469,458200002.0
2006-12-08 16:55:00,153.455,153.52,153.451,153.511,470299997.0
2006-12-08 17:00:00,153.501,153.556,153.464,153.524,506100004.0
2006-12-08 17:05:00,153.522,153.547,153.496,153.504,515199995.0
2006-12-08 17:10:00,153.504,153.526,153.451,153.454,589100002.0
2006-12-08 17:15:00,153.456,153.549,153.456,153.549,526700001.0
2006-12-08 17:20:00,153.548,153.643,153.531,153.643,469300000.0
2006-12-08 17:25:00,153.63,153.677,153.604,153.607,294100000.0
2006-12-08 17:30:00,153.62,153.729,153.62,153.702,380600003.0
2006-12-08 17:35:00,153.712,153.772,153.695,153.758,514799999.0
2006-12-08 17:40:00,153.755,153.776,153.728,153.73,535699997.0
2006-12-08 17:45:00,153.722,153.747,153.711,153.728,505699997.0
2006-12-08 17:50:00,153.737,153.779,153.737,153.772,428000000.0
2006-12-08 17:55:00,153.771,153.798,153.766,153.78,507000001.0
2006-12-08 18:00:00,153.772,153.782,153.62,153.76,5295900016.0
2006-12-08 18:05:00,153.762,153.802,153.74,153.753,7481199997.0
2006-12-08 18:10:00,153.752,153.792,153.737,153.78,5285099991.0
2006-12-08 18:15:00,153.777,153.807,153.762,153.795,5165999979.0
2006-12-08 18:20:00,153.797,153.819,153.774,153.774,6237199993.0
2006-12-08 18:25:00,153.783,153.844,153.783,153.819,4942500016.0
2006-12-08 18:30:00,153.817,153.823,153.797,153.811,5716900001.0
2006-12-08 18:35:00,153.824,153.861,153.819,153.85,3312900000.0
2006-12-08 18:40:00,153.848,153.925,153.848,153.858,3012399981.0
2006-12-08 18:45:00,153.855,153.965,153.834,153.864,2145900000.0
2006-12-08 18:50:00,153.865,154.012,153.755,153.777,3805999997.0
2006-12-08 18:55:00,153.745,153.758,153.542,153.58,3284399989.0
2006-12-08 19:00:00,153.565,153.726,153.554,153.691,2506700000.0
2006-12-08 19:05:00,153.691,153.841,153.691,153.772,3907699996.0
2006-12-08 19:10:00,153.78,153.83,153.728,153.767,1311799997.0
2006-12-08 19:15:00,153.763,153.805,153.72,153.787,2854500015.0
2006-12-08 19:20:00,153.799,153.812,153.765,153.789,3121999989.0
2006-12-08 19:25:00,153.778,153.82,153.728,153.732,3453899977.0
2006-12-08 19:30:00,153.722,153.804,153.708,153.791,3739899973.0
2006-12-08 19:35:00,153.794,153.848,153.791,153.835,2260099993.0
2006-12-08 19:40:00,153.84,153.842,153.81,153.833,2209299997.0
2006-12-08 19:45:00,153.838,153.844,153.804,153.808,1879999994.0
2006-12-08 19:50:00,153.811,153.837,153.798,153.825,2200699995.0
2006-12-08 19:55:00,153.822,153.822,153.773,153.795,2293899996.0
2006-12-08 20:00:00,153.798,153.819,153.789,153.805,1618899997.0
2006-12-08 20:05:00,153.805,153.816,153.778,153.785,2554200004.0
2006-12-08 20:10:00,153.781,153.798,153.763,153.763,2503300001.0
2006-12-08 20:15:00,153.768,153.781,153.717,153.743,2140999996.0
2006-12-08 20:20:00,153.748,153.759,153.735,153.746,1827299996.0
2006-12-08 20:25:00,153.752,153.765,153.738,153.75,3695800003.0
2006-12-08 20:30:00,153.749,153.765,153.719,153.735,5401000007.0
2006-12-08 20:35:00,153.731,153.743,153.71,153.73,2975999996.0
2006-12-08 20:40:00,153.733,153.745,153.714,153.73,3271599992.0
2006-12-08 20:45:00,153.735,153.743,153.72,153.736,3373599993.0
2006-12-08 20:50:00,153.732,153.747,153.719,153.727,2948299984.0
2006-12-08 20:55:00,153.727,153.739,153.697,153.72,4418999998.0
2006-12-08 21:00:00,153.718,153.726,153.701,153.715,3732900002.0
2006-12-08 21:05:00,153.72,153.73,153.711,153.72,2456399999.0
2006-12-08 21:10:00,153.727,153.751,153.715,153.73,2530200008.0
2006-12-08 21:15:00,153.727,153.737,153.708,153.727,2996800011.0
2006-12-08 21:20:00,153.725,153.741,153.699,153.721,3772099997.0
2006-12-08 21:25:00,153.717,153.724,153.688,153.712,1639899997.0
2006-12-08 21:30:00,153.713,153.738,153.713,153.734,1595499989.0
2006-12-08 21:35:00,153.733,153.753,153.721,153.734,1279100009.0
2006-12-08 21:40:00,153.732,153.75,153.721,153.732,1629999995.0
2006-12-08 21:45:00,153.74,153.755,153.695,153.725,1528400000.0
2006-12-08 21:50:00,153.725,153.728,153.698,153.71,563800000.0
2006-12-08 21:55:00,153.71,153.71,153.678,153.696,464199995.0
2006-12-08 22:00:00,153.698,153.701,153.66,153.67,1441500000.0
2006-12-08 22:05:00,153.65,153.657,153.624,153.65,605500001.0
2006-12-08 22:10:00,153.652,153.7,153.638,153.693,776300000.0
2006-12-08 22:15:00,153.697,153.714,153.677,153.689,565599999.0
2006-12-08 22:20:00,153.702,153.707,153.663,153.667,800900000.0
2006-12-08 22:25:00,153.665,153.701,153.662,153.695,1186299995.0
2006-12-08 22:30:00,153.707,153.721,153.683,153.705,936699999.0
2006-12-08 22:35:00,153.691,153.714,153.679,153.705,1189799992.0
2006-12-08 22:40:00,153.707,153.719,153.673,153.707,1231400000.0
2006-12-08 22:45:00,153.711,153.732,153.681,153.721,1001199996.0
2006-12-08 22:50:00,153.708,153.735,153.625,153.65,799600001.0
2006-12-08 22:55:00,153.64,153.651,153.568,153.568,754200008.0
2006-12-08 23:00:00,153.611,153.612,153.561,153.569,534300005.0
2006-12-08 23:05:00,153.567,153.591,153.565,153.58,474400000.0
2006-12-08 23:10:00,153.582,153.679,153.582,153.668,421300001.0
2006-12-08 23:15:00,153.668,153.676,153.648,153.662,435099999.0
2006-12-08 23:20:00,153.67,153.672,153.642,153.66,319499997.0
2006-12-08 23:25:00,153.654,153.664,153.578,153.596,499299998.0
2006-12-08 23:30:00,153.598,153.616,153.56,153.567,407900000.0
2006-12-08 23:35:00,153.567,153.58,153.521,153.552,531699998.0
2006-12-08 23:40:00,153.543,153.63,153.541,153.626,524900002.0
2006-12-08 23:45:00,153.627,153.641,153.592,153.592,357999998.0
2006-12-08 23:50:00,153.605,153.683,153.561,153.585,647799998.0
2006-12-08 23:55:00,153.592,153.602,153.547,153.553,526900000.0
2006-12-11 00:00:00,153.397,153.446,153.345,153.376,559299991.0
2006-12-11 00:05:00,153.375,153.397,153.325,153.367,497999996.0
2006-12-11 00:10:00,153.338,153.39,153.337,153.365,446200005.0
2006-12-11 00:15:00,153.352,153.526,153.347,153.376,596999999.0
2006-12-11 00:20:00,153.37,153.384,153.35,153.355,408199996.0
2006-12-11 00:25:00,153.364,153.365,153.343,153.36,239200006.0
2006-12-11 00:30:00,153.36,153.416,153.351,153.375,537999998.0
2006-12-11 00:35:00,153.37,153.386,153.359,153.373,329299997.0
2006-12-11 00:40:00,153.372,153.395,153.353,153.365,363800003.0
2006-12-11 00:45:00,153.37,153.376,153.356,153.373,432100003.0
2006-12-11 00:50:00,153.369,153.375,153.345,153.363,486099996.0
2006-12-11 00:55:00,153.355,153.378,153.345,153.367,482700002.0
2006-12-11 01:00:00,153.383,153.433,153.369,153.413,607799998.0
2006-12-11 01:05:00,153.417,153.427,153.382,153.382,312900000.0
2006-12-11 01:10:00,153.372,153.396,153.335,153.362,408199999.0
2006-12-11 01:15:00,153.362,153.362,153.301,153.301,503500002.0
2006-12-11 01:20:00,153.308,153.326,153.295,153.296,430099997.0
2006-12-11 01:25:00,153.314,153.33,153.268,153.279,572899997.0
2006-12-11 01:30:00,153.28,153.296,153.271,153.286,744300007.0
2006-12-11 01:35:00,153.3,153.327,153.28,153.287,450499997.0
2006-12-11 01:40:00,153.287,153.326,153.256,153.314,520399996.0
2006-12-11 01:45:00,153.323,153.337,153.298,153.308,449900004.0
2006-12-11 01:50:00,153.298,153.315,153.268,153.277,464800002.0
2006-12-11 01:55:00,153.3,153.32,153.259,153.27,514800005.0
2006-12-11 02:00:00,153.267,153.278,153.238,153.27,478600001.0
2006-12-11 02:05:00,153.274,153.354,153.274,153.354,384199999.0
2006-12-11 02:10:00,153.364,153.365,153.296,153.296,433899997.0
2006-12-11 02:15:00,153.294,153.316,153.272,153.295,558400002.0
2006-12-11 02:20:00,153.302,153.307,153.263,153.292,532599998.0
2006-12-11 02:25:00,153.288,153.295,153.222,153.254,298599999.0
2006-12-11 02:30:00,153.249,153.258,153.229,153.24,377700000.0
2006-12-11 02:35:00,153.237,153.267,153.226,153.254,461999997.0
2006-12-11 02:40:00,153.252,153.261,153.205,153.223,541300000.0
2006-12-11 02:45:00,153.214,153.238,153.207,153.231,540599996.0
2006-12-11 02:50:00,153.231,153.268,153.213,153.263,559899999.0
2006-12-11 02:55:00,153.258,153.308,153.252,153.299,517399998.0
2006-12-11 03:00:00,153.295,153.307,153.279,153.302,481600001.0
2006-12-11 03:05:00,153.308,153.312,153.277,153.308,525599995.0
2006-12-11 03:10:00,153.31,153.322,153.303,153.308,337099995.0
2006-12-11 03:15:00,153.309,153.652,153.309,153.647,332800002.0
2006-12-11 03:20:00,153.646,153.668,153.587,153.587,567200005.0
2006-12-11 03:25:00,153.582,153.582,153.507,153.521,452199998.0
2006-12-11 03:30:00,153.511,153.544,153.51,153.537,592399994.0
2006-12-11 03:35:00,153.55,153.564,153.52,153.547,427800000.0
2006-12-11 03:40:00,153.534,153.554,153.524,153.54,418499998.0
2006-12-11 03:45:00,153.539,153.61,153.534,153.606,321600000.0
2006-12-11 03:50:00,153.588,153.628,153.557,153.56,596900004.0
2006-12-11 03:55:00,153.552,153.588,153.52,153.52,371099998.0
2006-12-11 04:00:00,153.513,153.555,153.455,153.463,580600000.0
2006-12-11 04:05:00,153.465,153.496,153.418,153.433,456200001.0
2006-12-11 04:10:00,153.423,153.454,153.405,153.454,536300004.0
2006-12-11 04:15:00,153.437,153.458,153.392,153.402,431900002.0
2006-12-11 04:20:00,153.401,153.401,153.364,153.385,470900001.0
2006-12-11 04:25:00,153.38,153.414,153.378,153.405,425999999.0
2006-12-11 04:30:00,153.407,153.407,153.356,153.356,437699999.0
2006-12-11 04:35:00,153.355,153.368,153.341,153.343,436100000.0
2006-12-11 04:40:00,153.354,153.371,153.337,153.361,513499997.0
2006-12-11 04:45:00,153.349,153.371,153.316,153.321,428799999.0
2006-12-11 04:50:00,153.326,153.337,153.306,153.331,297300002.0
2006-12-11 04:55:00,153.337,153.434,153.335,153.434,375700001.0
2006-12-11 05:00:00,153.437,153.455,153.424,153.449,571899998.0
2006-12-11 05:05:00,153.446,153.454,153.432,153.441,430500002.0
2006-12-11 05:10:00,153.43,153.468,153.423,153.451,556100004.0
2006-12-11 05:15:00,153.459,153.465,153.437,153.448,447299997.0
2006-12-11 05:20:00,153.449,153.469,153.428,153.465,415499999.0
2006-12-11 05:25:00,153.458,153.519,153.453,153.515,514100000.0
2006-12-11 05:30:00,153.513,153.53,153.483,153.49,344999996.0
2006-12-11 05:35:00,153.498,153.528,153.494,153.515,407800000.0
2006-12-11 05:40:00,153.516,153.544,153.509,153.539,340799999.0
2006-12-11 05:45:00,153.54,153.548,153.522,153.527,471699996.0
2006-12-11 05:50:00,153.532,153.552,153.532,153.546,409700002.0
2006-12-11 05:55:00,153.545,153.552,153.53,153.533,441700000.0
2006-12-11 06:00:00,153.523,153.531,153.512,153.523,274099999.0
2006-12-11 06:05:00,153.522,153.535,153.496,153.517,397200000.0
2006-12-11 06:10:00,153.513,153.595,153.498,153.58,452200004.0
2006-12-11 06:15:00,153.583,153.632,153.58,153.617,381500001.0
2006-12-11 06:20:00,153.617,153.617,153.551,153.561,435700000.0
2006-12-11 06:25:00,153.566,153.574,153.534,153.568,314600001.0
2006-12-11 06:30:00,153.569,153.577,153.543,153.55,354899998.0
2006-12-11 06:35:00,153.549,153.556,153.519,153.53,237199998.0
2006-12-11 06:40:00,153.52,153.53,153.502,153.508,567500000.0
2006-12-11 06:45:00,153.508,153.533,153.496,153.527,390899999.0
2006-12-11 06:50:00,153.525,153.553,153.511,153.536,524299991.0
2006-12-11 06:55:00,153.52,153.528,153.475,153.49,492500002.0
2006-12-11 07:00:00,153.492,153.496,153.471,153.489,594100004.0
2006-12-11 07:05:00,153.474,153.511,153.474,153.502,391900002.0
2006-12-11 07:10:00,153.501,153.544,153.497,153.539,474899996.0
2006-12-11 07:15:00,153.535,153.552,153.527,153.547,462500000.0
2006-12-11 07:20:00,153.54,153.56,153.529,153.533,324100001.0
2006-12-11 07:25:00,153.524,153.534,153.501,153.523,438699996.0
2006-12-11 07:30:00,153.517,153.54,153.491,153.528,412299996.0
2006-12-11 07:35:00,153.528,153.552,153.498,153.507,519800002.0
2006-12-11 07:40:00,153.507,153.521,153.486,153.506,533799998.0
2006-12-11 07:45:00,153.504,153.516,153.497,153.507,441900001.0
2006-12-11 07:50:00,153.515,153.515,153.467,153.48,290199995.0
2006-12-11 07:55:00,153.485,153.502,153.465,153.502,391500002.0
2006-12-11 08:00:00,153.49,153.537,153.476,153.534,558499998.0
2006-12-11 08:05:00,153.545,153.571,153.545,153.565,294899999.0
2006-12-11 08:10:00,153.566,153.667,153.561,153.667,456200003.0
2006-12-11 08:15:00,153.672,153.695,153.656,153.671,353299997.0
2006-12-11 08:20:00,153.666,153.685,153.653,153.685,452000001.0
2006-12-11 08:25:00,153.692,153.712,153.671,153.681,329599996.0
2006-12-11 08:30:00,153.672,153.693,153.649,153.693,531799998.0
2006-12-11 08:35:00,153.681,153.681,153.635,153.663,513699997.0
2006-12-11 08:40:00,153.656,153.774,153.656,153.766,513499998.0
2006-12-11 08:45:00,153.779,153.858,153.765,153.858,545400002.0
2006-12-11 08:50:00,153.868,153.902,153.844,153.844,615799998.0
2006-12-11 08:55:00,153.85,153.902,153.838,153.883,481399998.0
2006-12-11 09:00:00,153.872,153.915,153.845,153.87,509199996.0
2006-12-11 09:05:00,153.866,153.887,153.848,153.885,445199999.0
2006-12-11 09:10:00,153.871,153.936,153.871,153.936,619000002.0
2006-12-11 09:15:00,153.938,153.97,153.934,153.94,408100001.0
2006-12-11 09:20:00,153.931,153.946,153.915,153.934,417100000.0
2006-12-11 09:25:00,153.943,153.957,153.88,153.889,610300001.0
2006-12-11 09:30:00,153.898,153.929,153.888,153.911,352299996.0
2006-12-11 09:35:00,153.903,153.917,153.864,153.895,356200000.0
2006-12-11 09:40:00,153.911,153.952,153.889,153.935,429600000.0
2006-12-11 09:45:00,153.943,153.974,153.929,153.936,602500002.0
2006-12-11 09:50:00,153.954,154.04,153.954,153.991,656900000.0
2006-12-11 09:55:00,153.998,154.015,153.977,153.995,476099998.0
2006-12-11 10:00:00,153.99,153.999,153.963,153.969,411699998.0
2006-12-11 10:05:00,153.961,153.983,153.905,153.91,571399998.0
2006-12-11 10:10:00,153.924,154.065,153.916,154.065,588200003.0
2006-12-11 10:15:00,154.061,154.11,154.051,154.11,628000002.0
2006-12-11 10:20:00,154.106,154.106,153.964,153.968,657199996.0
2006-12-11 10:25:00,153.972,153.995,153.939,153.995,546899998.0
2006-12-11 10:30:00,153.998,154.054,153.984,154.03,443800001.0
2006-12-11 10:35:00,154.031,154.07,154.019,154.07,340199998.0
2006-12-11 10:40:00,154.061,154.136,154.038,154.062,449400000.0
2006-12-11 10:45:00,154.064,154.072,154.025,154.06,425900002.0
2006-12-11 10:50:00,154.072,154.109,154.044,154.102,497899997.0
2006-12-11 10:55:00,154.095,154.132,154.084,154.132,521100004.0
2006-12-11 11:00:00,154.132,154.152,154.102,154.102,614300000.0
2006-12-11 11:05:00,154.111,154.145,154.095,154.119,487200001.0
2006-12-11 11:10:00,154.117,154.19,154.097,154.19,514699991.0
2006-12-11 11:15:00,154.18,154.329,154.179,154.325,567100005.0
2006-12-11 11:20:00,154.322,154.322,154.25,154.261,441599999.0
2006-12-11 11:25:00,154.25,154.264,154.214,154.248,612500001.0
2006-12-11 11:30:00,154.244,154.295,154.225,154.238,598900000.0
2006-12-11 11:35:00,154.234,154.257,154.217,154.247,518200002.0
2006-12-11 11:40:00,154.253,154.283,154.223,154.248,549399999.0
2006-12-11 11:45:00,154.237,154.29,154.22,154.287,447399998.0
2006-12-11 11:50:00,154.294,154.308,154.234,154.246,478399999.0
2006-12-11 11:55:00,154.253,154.255,154.239,154.245,387299997.0
2006-12-11 12:00:00,154.238,154.241,154.151,154.164,386200001.0
2006-12-11 12:05:00,154.154,154.175,154.131,154.168,486300001.0
2006-12-11 12:10:00,154.173,154.218,154.16,154.182,464100000.0
2006-12-11 12:15:00,154.172,154.198,154.165,154.18,444099996.0
2006-12-11 12:20:00,154.183,154.24,154.168,154.222,578899999.0
2006-12-11 12:25:00,154.228,154.237,154.199,154.204,616999996.0
2006-12-11 12:30:00,154.205,154.225,154.187,154.2,418900000.0
2006-12-11 12:35:00,154.204,154.242,154.203,154.228,334199999.0
2006-12-11 12:40:00,154.217,154.248,154.217,154.221,481600001.0
2006-12-11 12:45:00,154.229,154.248,154.209,154.211,410499998.0
2006-12-11 12:50:00,154.215,154.228,154.202,154.21,418700002.0
2006-12-11 12:55:00,154.214,154.234,154.208,154.223,459100004.0
2006-12-11 13:00:00,154.227,154.265,154.22,154.229,483199998.0
2006-12-11 13:05:00,154.217,154.243,154.217,154.243,409100001.0
2006-12-11 13:10:00,154.238,154.248,154.224,154.235,534600005.0
2006-12-11 13:15:00,154.228,154.291,154.226,154.279,460999994.0
2006-12-11 13:20:00,154.282,154.31,154.271,154.308,318200000.0
2006-12-11 13:25:00,154.304,154.352,154.298,154.352,444800005.0
2006-12-11 13:30:00,154.344,154.377,154.326,154.375,409600001.0
2006-12-11 13:35:00,154.364,154.392,154.358,154.387,472799997.0
2006-12-11 13:40:00,154.377,154.382,154.349,154.362,441200002.0
2006-12-11 13:45:00,154.37,154.376,154.349,154.355,564500006.0
2006-12-11 13:50:00,154.35,154.388,154.35,154.372,399199998.0
2006-12-11 13:55:00,154.37,154.381,154.335,154.357,380699999.0
2006-12-11 14:00:00,154.366,154.419,154.348,154.415,317200001.0
2006-12-11 14:05:00,154.4,154.4,154.28,154.29,451899996.0
2006-12-11 14:10:00,154.285,154.307,154.25,154.306,548699997.0
2006-12-11 14:15:00,154.31,154.334,154.288,154.288,458900000.0
2006-12-11 14:20:00,154.298,154.322,154.283,154.303,342799997.0
2006-12-11 14:25:00,154.295,154.354,154.276,154.339,622000004.0
2006-12-11 14:30:00,154.339,154.412,154.339,154.402,364600002.0
2006-12-11 14:35:00,154.402,154.414,154.375,154.385,500999997.0
2006-12-11 14:40:00,154.381,154.394,154.347,154.383,467999999.0
2006-12-11 14:45:00,154.392,154.395,154.372,154.385,356400002.0
2006-12-11 14:50:00,154.389,154.408,154.362,154.399,550900000.0
2006-12-11 14:55:00,154.392,154.409,154.382,154.383,605100006.0
2006-12-11 15:00:00,154.398,154.4,154.366,154.37,468899998.0
2006-12-11 15:05:00,154.359,154.36,154.306,154.317,491399992.0
2006-12-11 15:10:00,154.31,154.34,154.309,154.315,474899997.0
2006-12-11 15:15:00,154.293,154.364,154.293,154.364,344600001.0
2006-12-11 15:20:00,154.371,154.426,154.367,154.42,407300000.0
2006-12-11 15:25:00,154.42,154.42,154.39,154.406,392300000.0
2006-12-11 15:30:00,154.401,154.431,154.37,154.431,511600001.0
2006-12-11 15:35:00,154.426,154.458,154.424,154.44,697299999.0
2006-12-11 15:40:00,154.44,154.459,154.417,154.435,370299997.0
2006-12-11 15:45:00,154.439,154.459,154.418,154.422,364599999.0
2006-12-11 15:50:00,154.42,154.433,154.394,154.405,383499998.0
2006-12-11 15:55:00,154.393,154.4,154.376,154.382,465899998.0
2006-12-11 16:00:00,154.386,154.444,154.38,154.422,362700001.0
2006-12-11 16:05:00,154.415,154.434,154.397,154.432,569799998.0
2006-12-11 16:10:00,154.43,154.44,154.404,154.426,442100000.0
2006-12-11 16:15:00,154.428,154.457,154.413,154.419,483700003.0
2006-12-11 16:20:00,154.427,154.447,154.417,154.437,494399997.0
2006-12-11 16:25:00,154.437,154.46,154.429,154.454,322499999.0
2006-12-11 16:30:00,154.464,154.482,154.452,154.454,547199998.0
2006-12-11 16:35:00,154.468,154.495,154.459,154.475,334599999.0
2006-12-11 16:40:00,154.473,154.481,154.45,154.471,527399997.0
2006-12-11 16:45:00,154.477,154.499,154.467,154.49,407899999.0
2006-12-11 16:50:00,154.492,154.511,154.476,154.509,515100001.0
2006-12-11 16:55:00,154.524,154.558,154.516,154.553,620299997.0
2006-12-11 17:00:00,154.543,154.543,154.504,154.518,444799994.0
2006-12-11 17:05:00,154.516,154.556,154.514,154.552,613599997.0
2006-12-11 17:10:00,154.563,154.591,154.559,154.591,467700000.0
2006-12-11 17:15:00,154.583,154.628,154.572,154.62,571800002.0
2006-12-11 17:20:00,154.628,154.63,154.588,154.613,448500002.0
2006-12-11 17:25:00,154.615,154.655,154.603,154.649,494800000.0
2006-12-11 17:30:00,154.645,154.673,154.633,154.658,477300004.0
2006-12-11 17:35:00,154.66,154.66,154.633,154.65,449900001.0
2006-12-11 17:40:00,154.645,154.666,154.641,154.663,516699995.0
2006-12-11 17:45:00,154.668,154.684,154.654,154.684,365700000.0
2006-12-11 17:50:00,154.692,154.703,154.679,154.7,525900001.0
2006-12-11 17:55:00,154.687,154.696,154.659,154.667,523599999.0
2006-12-11 18:00:00,154.671,154.75,154.629,154.636,6996700002.0
2006-12-11 18:05:00,154.632,154.641,154.575,154.585,7479999966.0
2006-12-11 18:10:00,154.585,154.59,154.542,154.573,5430799990.0
2006-12-11 18:15:00,154.574,154.597,154.567,154.58,4990000004.0
2006-12-11 18:20:00,154.574,154.621,154.564,154.599,6683200010.0
2006-12-11 18:25:00,154.605,154.666,154.601,154.665,4284600000.0
2006-12-11 18:30:00,154.662,154.685,154.64,154.663,5548099985.0
2006-12-11 18:35:00,154.674,154.697,154.653,154.673,2865099989.0
2006-12-11 18:40:00,154.664,154.704,154.658,154.703,2881899999.0
2006-12-11 18:45:00,154.7,154.709,154.682,154.698,2297399996.0
2006-12-11 18:50:00,154.699,154.741,154.672,154.734,4283000000.0
2006-12-11 18:55:00,154.727,154.736,154.705,154.728,3571900006.0
2006-12-11 19:00:00,154.718,154.788,154.718,154.767,2052499996.0
2006-12-11 19:05:00,154.768,154.789,154.747,154.756,4221800001.0
2006-12-11 19:10:00,154.764,154.799,154.764,154.778,1301900000.0
2006-12-11 19:15:00,154.778,154.82,154.77,154.792,2762700008.0
2006-12-11 19:20:00,154.778,154.79,154.744,154.77,2385100002.0
2006-12-11 19:25:00,154.769,154.797,154.767,154.788,3591499999.0
2006-12-11 19:30:00,154.793,154.845,154.793,154.823,3624300003.0
2006-12-11 19:35:00,154.817,154.832,154.793,154.795,2428299991.0
2006-12-11 19:40:00,154.795,154.795,154.735,154.767,2534999982.0
2006-12-11 19:45:00,154.765,154.789,154.755,154.768,1777400002.0
2006-12-11 19:50:00,154.768,154.799,154.766,154.789,1810299989.0
2006-12-11 19:55:00,154.797,154.821,154.788,154.797,2520099994.0
2006-12-11 20:00:00,154.795,154.795,154.745,154.753,1420100006.0
2006-12-11 20:05:00,154.761,154.769,154.743,154.751,2768700001.0
2006-12-11 20:10:00,154.747,154.813,154.747,154.8,2982200012.0
2006-12-11 20:15:00,154.808,154.817,154.773,154.774,2381700005.0
2006-12-11 20:20:00,154.779,154.824,154.779,154.82,1661300001.0
2006-12-11 20:25:00,154.82,154.842,154.811,154.827,3700400000.0
2006-12-11 20:30:00,154.827,154.85,154.807,154.827,5039599981.0
2006-12-11 20:35:00,154.835,154.844,154.822,154.83,3346999986.0
2006-12-11 20:40:00,154.821,154.825,154.791,154.81,3419399985.0
2006-12-11 20:45:00,154.815,154.843,154.802,154.834,3237299987.0
2006-12-11 20:50:00,154.828,154.842,154.81,154.833,3106700011.0
2006-12-11 20:55:00,154.83,154.859,154.817,154.849,4721799997.0
2006-12-11 21:00:00,154.851,154.855,154.822,154.828,3999099988.0
2006-12-11 21:05:00,154.83,154.847,154.822,154.832,2248399992.0
2006-12-11 21:10:00,154.825,154.837,154.811,154.826,2629399988.0
2006-12-11 21:15:00,154.827,154.839,154.793,154.814,2969499994.0
2006-12-11 21:20:00,154.82,154.834,154.799,154.82,3594899994.0
2006-12-11 21:25:00,154.821,154.833,154.808,154.808,1495599997.0
2006-12-11 21:30:00,154.803,154.826,154.801,154.817,1521099990.0
2006-12-11 21:35:00,154.818,154.831,154.806,154.82,1037799999.0
2006-12-11 21:40:00,154.82,154.845,154.813,154.83,1622400002.0
2006-12-11 21:45:00,154.827,154.836,154.815,154.83,1353099998.0
2006-12-11 21:50:00,154.834,154.85,154.824,154.833,487599997.0
2006-12-11 21:55:00,154.834,154.849,154.825,154.84,498500003.0
2006-12-11 22:00:00,154.845,154.854,154.836,154.85,1264499999.0
2006-12-11 22:05:00,154.846,154.849,154.828,154.84,565400002.0
2006-12-11 22:10:00,154.842,154.855,154.836,154.848,678899998.0
2006-12-11 22:15:00,154.845,154.859,154.839,154.847,706899995.0
2006-12-11 22:20:00,154.85,154.851,154.835,154.838,677199996.0
2006-12-11 22:25:00,154.838,154.861,154.832,154.853,1340499994.0
2006-12-11 22:30:00,154.855,154.861,154.833,154.843,1206499991.0
2006-12-11 22:35:00,154.836,154.867,154.836,154.845,1194700003.0
2006-12-11 22:40:00,154.846,154.857,154.838,154.842,1211899996.0
2006-12-11 22:45:00,154.84,154.856,154.831,154.842,1028199996.0
2006-12-11 22:50:00,154.85,154.858,154.835,154.85,865399998.0
2006-12-11 22:55:00,154.843,154.862,154.822,154.842,817699995.0
2006-12-11 23:00:00,154.859,154.859,154.833,154.849,613600002.0
2006-12-11 23:05:00,154.848,154.855,154.834,154.848,574400000.0
2006-12-11 23:10:00,154.846,154.855,154.818,154.822,357999999.0
2006-12-11 23:15:00,154.82,154.829,154.807,154.821,369400000.0
2006-12-11 23:20:00,154.828,154.843,154.82,154.842,321400001.0
2006-12-11 23:25:00,154.843,154.848,154.82,154.843,330400001.0
2006-12-11 23:30:00,154.842,154.849,154.826,154.827,446300000.0
2006-12-11 23:35:00,154.836,154.852,154.83,154.845,501800001.0
2006-12-11 23:40:00,154.838,154.853,154.83,154.837,331399997.0
2006-12-11 23:45:00,154.833,154.844,154.822,154.832,504300003.0
2006-12-11 23:50:00,154.836,154.847,154.818,154.838,483899996.0
2006-12-11 23:55:00,154.837,154.852,154.831,154.852,329599995.0
2006-12-12 00:00:00,154.835,154.837,154.805,154.81,310199997.0
2006-12-12 00:05:00,154.822,154.855,154.81,154.813,431800000.0
2006-12-12 00:10:00,154.825,154.838,154.8,154.809,475800001.0
2006-12-12 00:15:00,154.811,154.837,154.805,154.83,366900001.0
2006-12-12 00:20:00,154.837,154.844,154.743,154.758,369599998.0
2006-12-12 00:25:00,154.758,154.792,154.735,154.781,331500004.0
2006-12-12 00:30:00,154.782,154.825,154.761,154.78,339599995.0
2006-12-12 00:35:00,154.777,154.785,154.754,154.78,425100001.0
2006-12-12 00:40:00,154.778,154.78,154.738,154.763,382999998.0
2006-12-12 00:45:00,154.766,154.785,154.75,154.77,287600000.0
2006-12-12 00:50:00,154.759,154.799,154.755,154.782,646899993.0
2006-12-12 00:55:00,154.777,154.789,154.763,154.782,473499999.0
2006-12-12 01:00:00,154.782,154.785,154.729,154.737,566100004.0
2006-12-12 01:05:00,154.749,154.793,154.749,154.778,474699995.0
2006-12-12 01:10:00,154.783,154.793,154.763,154.773,544599997.0
2006-12-12 01:15:00,154.788,154.813,154.766,154.789,694700003.0
2006-12-12 01:20:00,154.797,154.806,154.759,154.78,483800001.0
2006-12-12 01:25:00,154.787,154.797,154.769,154.78,372199999.0
2006-12-12 01:30:00,154.777,154.795,154.736,154.753,556500002.0
2006-12-12 01:35:00,154.762,154.762,154.705,154.72,425800000.0
2006-12-12 01:40:00,154.727,154.748,154.714,154.745,430200002.0
2006-12-12 01:45:00,154.732,154.733,154.7,154.733,273099997.0
2006-12-12 01:50:00,154.727,154.753,154.702,154.702,479499995.0
2006-12-12 01:55:00,154.718,154.722,154.698,154.71,363299999.0
2006-12-12 02:00:00,154.714,154.756,154.71,154.744,393599995.0
2006-12-12 02:05:00,154.736,154.767,154.729,154.759,435699998.0
2006-12-12 02:10:00,154.745,154.768,154.745,154.754,466400000.0
2006-12-12 02:15:00,154.76,154.797,154.755,154.797,328399997.0
2006-12-12 02:20:00,154.802,154.808,154.773,154.802,405399998.0
2006-12-12 02:25:00,154.812,154.812,154.755,154.778,585600003.0
2006-12-12 02:30:00,154.78,154.808,154.779,154.808,452899997.0
2006-12-12 02:35:00,154.808,154.832,154.796,154.812,352500000.0
2006-12-12 02:40:00,154.81,154.81,154.762,154.798,379799997.0
2006-12-12 02:45:00,154.788,154.801,154.75,154.752,486900000.0
2006-12-12 02:50:00,154.765,154.768,154.731,154.747,341300000.0
2006-12-12 02:55:00,154.748,154.772,154.735,154.755,721999999.0
2006-12-12 03:00:00,154.754,154.87,154.743,154.87,591100000.0
2006-12-12 03:05:00,154.865,154.919,154.847,154.89,453999997.0
2006-12-12 03:10:00,154.907,154.923,154.886,154.92,491099998.0
2006-12-12 03:15:00,154.899,154.899,154.789,154.804,435300003.0
2006-12-12 03:20:00,154.809,154.818,154.79,154.806,497000004.0
2006-12-12 03:25:00,154.804,154.819,154.758,154.78,434100002.0
2006-12-12 03:30:00,154.772,154.783,154.76,154.777,386600001.0
2006-12-12 03:35:00,154.771,154.786,154.761,154.778,382300002.0
2006-12-12 03:40:00,154.77,154.799,154.762,154.793,307399998.0
2006-12-12 03:45:00,154.802,154.82,154.761,154.77,351199997.0
2006-12-12 03:50:00,154.783,154.79,154.763,154.773,335799994.0
2006-12-12 03:55:00,154.769,154.795,154.766,154.782,386599999.0
2006-12-12 04:00:00,154.787,154.787,154.755,154.76,332700001.0
2006-12-12 04:05:00,154.749,154.753,154.728,154.743,452100001.0
2006-12-12 04:10:00,154.729,154.732,154.709,154.732,436299998.0
2006-12-12 04:15:00,154.733,154.77,154.714,154.749,369299998.0
2006-12-12 04:20:00,154.754,154.782,154.744,154.777,445299999.0
2006-12-12 04:25:00,154.762,154.774,154.75,154.754,492999996.0
2006-12-12 04:30:00,154.764,154.769,154.748,154.76,427899995.0
2006-12-12 04:35:00,154.765,154.779,154.744,154.749,353100005.0
2006-12-12 04:40:00,154.758,154.78,154.749,154.768,330500000.0
2006-12-12 04:45:00,154.76,154.787,154.753,154.787,486599993.0
2006-12-12 04:50:00,154.785,154.801,154.779,154.79,493600001.0
2006-12-12 04:55:00,154.801,154.863,154.801,154.833,437999997.0
2006-12-12 05:00:00,154.832,154.845,154.82,154.828,530799994.0
2006-12-12 05:05:00,154.815,154.828,154.799,154.825,484199996.0
2006-12-12 05:10:00,154.815,154.817,154.79,154.808,410299996.0
2006-12-12 05:15:00,154.818,154.849,154.812,154.84,450300003.0
2006-12-12 05:20:00,154.832,154.847,154.807,154.819,409699996.0
2006-12-12 05:25:00,154.812,154.816,154.789,154.816,416599999.0
2006-12-12 05:30:00,154.812,154.858,154.812,154.825,359000001.0
2006-12-12 05:35:00,154.84,154.849,154.824,154.824,243900003.0
2006-12-12 05:40:00,154.824,154.845,154.818,154.84,349999997.0
2006-12-12 05:45:00,154.836,154.858,154.824,154.847,345699999.0
2006-12-12 05:50:00,154.855,154.865,154.834,154.842,461800004.0
2006-12-12 05:55:00,154.842,154.869,154.821,154.844,465900000.0
2006-12-12 06:00:00,154.835,154.893,154.835,154.877,380799995.0
2006-12-12 06:05:00,154.88,154.909,154.863,154.897,599699999.0
2006-12-12 06:10:00,154.895,154.928,154.888,154.91,347700000.0
2006-12-12 06:15:00,154.931,154.967,154.923,154.946,355600001.0
2006-12-12 06:20:00,154.937,154.962,154.928,154.944,458699993.0
2006-12-12 06:25:00,154.955,155.001,154.902,154.982,494300000.0
2006-12-12 06:30:00,154.976,154.976,154.939,154.948,310999998.0
2006-12-12 06:35:00,154.948,154.95,154.904,154.906,374199999.0
2006-12-12 06:40:00,154.907,154.92,154.879,154.888,490299997.0
2006-12-12 06:45:00,154.887,154.887,154.848,154.862,324199998.0
2006-12-12 06:50:00,154.869,154.888,154.854,154.857,555300000.0
2006-12-12 06:55:00,154.856,154.869,154.83,154.844,496000000.0
2006-12-12 07:00:00,154.853,154.897,154.836,154.897,532699993.0
2006-12-12 07:05:00,154.886,154.907,154.878,154.89,446000000.0
2006-12-12 07:10:00,154.894,154.915,154.886,154.912,543800002.0
2006-12-12 07:15:00,154.908,154.93,154.891,154.917,449700000.0
2006-12-12 07:20:00,154.902,154.95,154.902,154.95,583799999.0
2006-12-12 07:25:00,154.95,154.955,154.931,154.939,437899999.0
2006-12-12 07:30:00,154.938,154.94,154.909,154.922,248299997.0
2006-12-12 07:35:00,154.914,154.921,154.885,154.901,478200005.0
2006-12-12 07:40:00,154.903,154.919,154.897,154.917,475200000.0
2006-12-12 07:45:00,154.914,154.95,154.91,154.95,459999997.0
2006-12-12 07:50:00,154.957,154.957,154.903,154.918,350999997.0
2006-12-12 07:55:00,154.907,154.971,154.897,154.971,479000005.0
2006-12-12 08:00:00,154.971,154.986,154.957,154.963,525999997.0
2006-12-12 08:05:00,154.965,154.978,154.96,154.973,493499995.0
2006-12-12 08:10:00,154.975,154.982,154.96,154.965,414500000.0
2006-12-12 08:15:00,154.956,154.956,154.911,154.917,467999998.0
2006-12-12 08:20:00,154.904,154.947,154.891,154.947,437399996.0
2006-12-12 08:25:00,154.943,154.948,154.922,154.925,502300000.0
2006-12-12 08:30:00,154.928,154.942,154.921,154.931,352400002.0
2006-12-12 08:35:00,154.92,154.938,154.904,154.93,377999995.0
2006-12-12 08:40:00,154.927,154.96,154.919,154.936,541400007.0
2006-12-12 08:45:00,154.941,154.967,154.926,154.967,657000002.0
2006-12-12 08:50:00,154.969,154.987,154.956,154.978,570799991.0
2006-12-12 08:55:00,154.979,154.984,154.922,154.935,648500002.0
2006-12-12 09:00:00,154.927,154.928,154.892,154.901,311199999.0
2006-12-12 09:05:00,154.902,154.906,154.877,154.883,462700001.0
2006-12-12 09:10:00,154.873,154.892,154.866,154.877,496900001.0
2006-12-12 09:15:00,154.877,154.879,154.858,154.87,373299997.0
2006-12-12 09:20:00,154.866,154.876,154.851,154.853,520999998.0
2006-12-12 09:25:00,154.85,154.864,154.848,154.86,546399997.0
2006-12-12 09:30:00,154.855,154.86,154.833,154.833,483099998.0
2006-12-12 09:35:00,154.83,154.843,154.813,154.821,505399998.0
2006-12-12 09:40:00,154.823,154.828,154.804,154.814,408899997.0
2006-12-12 09:45:00,154.806,154.814,154.707,154.707,457800000.0
2006-12-12 09:50:00,154.692,154.692,154.588,154.6,421800002.0
2006-12-12 09:55:00,154.598,154.607,154.542,154.552,560000000.0
2006-12-12 10:00:00,154.557,154.593,154.542,154.593,560600003.0
2006-12-12 10:05:00,154.583,154.598,154.564,154.577,470599998.0
2006-12-12 10:10:00,154.582,154.582,154.542,154.549,486599997.0
2006-12-12 10:15:00,154.548,154.577,154.548,154.571,516599998.0
2006-12-12 10:20:00,154.563,154.629,154.554,154.625,493300002.0
2006-12-12 10:25:00,154.63,154.642,154.613,154.632,470200006.0
2006-12-12 10:30:00,154.638,154.659,154.623,154.644,481099998.0
2006-12-12 10:35:00,154.647,154.655,154.636,154.654,457699997.0
2006-12-12 10:40:00,154.656,154.67,154.643,154.668,543700007.0
2006-12-12 10:45:00,154.669,154.679,154.657,154.662,498699999.0
2006-12-12 10:50:00,154.67,154.677,154.646,154.668,491799996.0
2006-12-12 10:55:00,154.668,154.68,154.643,154.643,482700003.0
2006-12-12 11:00:00,154.652,154.674,154.616,154.616,529700003.0
2006-12-12 11:05:00,154.627,154.669,154.606,154.657,353799997.0
2006-12-12 11:10:00,154.653,154.659,154.631,154.647,585100002.0
2006-12-12 11:15:00,154.638,154.652,154.628,154.628,395999999.0
2006-12-12 11:20:00,154.622,154.677,154.622,154.657,546400002.0
2006-12-12 11:25:00,154.663,154.666,154.633,154.645,555599995.0
2006-12-12 11:30:00,154.655,154.672,154.643,154.649,590099996.0
2006-12-12 11:35:00,154.645,154.652,154.617,154.642,377099998.0
2006-12-12 11:40:00,154.64,154.643,154.62,154.635,464099998.0
2006-12-12 11:45:00,154.638,154.652,154.618,154.637,544799997.0
2006-12-12 11:50:00,154.627,154.664,154.618,154.622,428199996.0
2006-12-12 11:55:00,154.624,154.65,154.61,154.65,451700000.0
2006-12-12 12:00:00,154.669,154.773,154.669,154.763,663499996.0
2006-12-12 12:05:00,154.758,154.772,154.741,154.754,461900000.0
2006-12-12 12:10:00,154.757,154.775,154.745,154.775,620799994.0
2006-12-12 12:15:00,154.769,154.783,154.757,154.776,455199996.0
2006-12-12 12:20:00,154.767,154.781,154.756,154.769,393199999.0
2006-12-12 12:25:00,154.779,154.789,154.766,154.775,447500002.0
2006-12-12 12:30:00,154.777,154.82,154.774,154.81,428100003.0
2006-12-12 12:35:00,154.806,154.83,154.798,154.823,359199995.0
2006-12-12 12:40:00,154.818,154.861,154.805,154.848,387400000.0
2006-12-12 12:45:00,154.859,154.869,154.84,154.84,393099999.0
2006-12-12 12:50:00,154.837,154.863,154.824,154.835,493599996.0
2006-12-12 12:55:00,154.835,154.859,154.768,154.768,357900004.0
2006-12-12 13:00:00,154.758,154.788,154.743,154.748,530100002.0
2006-12-12 13:05:00,154.738,154.781,154.738,154.758,297900001.0
2006-12-12 13:10:00,154.749,154.768,154.744,154.76,596199995.0
2006-12-12 13:15:00,154.758,154.772,154.739,154.747,494499998.0
2006-12-12 13:20:00,154.75,154.823,154.742,154.811,443100006.0
2006-12-12 13:25:00,154.803,154.825,154.788,154.818,522299991.0
2006-12-12 13:30:00,154.821,154.825,154.804,154.813,374099995.0
2006-12-12 13:35:00,154.802,154.809,154.769,154.775,473599999.0
2006-12-12 13:40:00,154.78,154.812,154.776,154.798,496999996.0
2006-12-12 13:45:00,154.805,154.829,154.795,154.802,265300000.0
2006-12-12 13:50:00,154.79,154.84,154.79,154.825,202999999.0
2006-12-12 13:55:00,154.832,154.881,154.83,154.864,353100003.0
2006-12-12 14:00:00,154.876,154.942,154.854,154.932,542800000.0
2006-12-12 14:05:00,154.924,154.932,154.874,154.886,432499998.0
2006-12-12 14:10:00,154.893,154.9,154.813,154.827,463399998.0
2006-12-12 14:15:00,154.825,154.829,154.804,154.821,599199992.0
2006-12-12 14:20:00,154.824,154.843,154.775,154.808,535600010.0
2006-12-12 14:25:00,154.801,154.84,154.799,154.832,355000003.0
2006-12-12 14:30:00,154.824,154.846,154.82,154.836,469699994.0
2006-12-12 14:35:00,154.835,154.84,154.815,154.83,443100001.0
2006-12-12 14:40:00,154.834,154.851,154.825,154.851,547099997.0
2006-12-12 14:45:00,154.848,154.852,154.827,154.829,428300002.0
2006-12-12 14:50:00,154.832,154.884,154.823,154.878,358099998.0
2006-12-12 14:55:00,154.881,154.89,154.86,154.875,559799996.0
2006-12-12 15:00:00,154.888,154.902,154.878,154.902,408799999.0
2006-12-12 15:05:00,154.903,154.912,154.891,154.9,465699995.0
2006-12-12 15:10:00,154.891,154.917,154.891,154.91,527899997.0
2006-12-12 15:15:00,154.895,154.925,154.895,154.907,332100000.0
2006-12-12 15:20:00,154.908,154.927,154.888,154.927,557100001.0
2006-12-12 15:25:00,154.925,154.931,154.908,154.93,737100001.0
2006-12-12 15:30:00,154.871,154.902,154.832,154.89,552399997.0
2006-12-12 15:35:00,154.9,154.921,154.888,154.903,553200000.0
2006-12-12 15:40:00,154.914,154.941,154.902,154.925,477800000.0
2006-12-12 15:45:00,154.933,154.947,154.91,154.915,327400001.0
2006-12-12 15:50:00,154.916,154.971,154.896,154.953,469399994.0
2006-12-12 15:55:00,154.961,154.967,154.882,154.893,403600005.0
2006-12-12 16:00:00,154.875,154.907,154.87,154.898,500900000.0
2006-12-12 16:05:00,154.898,154.939,154.894,154.91,523900001.0
2006-12-12 16:10:00,154.91,154.927,154.883,154.895,458000000.0
2006-12-12 16:15:00,154.893,154.893,154.837,154.837,425500004.0
2006-12-12 16:20:00,154.843,154.857,154.822,154.833,349999999.0
2006-12-12 16:25:00,154.825,154.853,154.799,154.799,633300003.0
2006-12-12 16:30:00,154.808,154.857,154.798,154.852,499100003.0
2006-12-12 16:35:00,154.859,154.945,154.858,154.933,595999996.0
2006-12-12 16:40:00,154.932,154.994,154.916,154.99,600499998.0
2006-12-12 16:45:00,154.994,154.994,154.937,154.953,490499994.0
2006-12-12 16:50:00,154.953,154.996,154.947,154.96,421499997.0
2006-12-12 16:55:00,154.963,154.967,154.935,154.95,529399997.0
2006-12-12 17:00:00,154.95,154.959,154.928,154.943,591599996.0
2006-12-12 17:05:00,154.937,154.967,154.928,154.936,454600000.0
2006-12-12 17:10:00,154.928,154.928,154.902,154.918,537699997.0
2006-12-12 17:15:00,154.909,154.921,154.899,154.919,459900001.0
2006-12-12 17:20:00,154.92,154.936,154.907,154.927,496600002.0
2006-12-12 17:25:00,154.91,154.914,154.883,154.896,449500000.0
2006-12-12 17:30:00,154.907,154.927,154.903,154.927,435299994.0
2006-12-12 17:35:00,154.929,154.929,154.906,154.913,338699999.0
2006-12-12 17:40:00,154.904,154.937,154.904,154.935,393199998.0
2006-12-12 17:45:00,154.928,154.968,154.923,154.963,429499996.0
2006-12-12 17:50:00,154.957,154.991,154.947,154.974,560100000.0
2006-12-12 17:55:00,154.969,155.037,154.969,155.035,491699998.0
2006-12-12 18:00:00,155.034,155.045,154.98,155.04,6811399982.0
2006-12-12 18:05:00,155.043,155.048,154.997,155.008,7627499998.0
2006-12-12 18:10:00,155.013,155.041,154.999,155.025,5301199988.0
2006-12-12 18:15:00,155.016,155.035,154.997,155.014,5212899995.0
2006-12-12 18:20:00,155.019,155.044,155.01,155.01,6626499996.0
2006-12-12 18:25:00,155.012,155.037,155.0,155.023,4467000005.0
2006-12-12 18:30:00,155.022,155.046,154.996,155.003,5086799999.0
2006-12-12 18:35:00,155.007,155.028,154.965,154.974,3177600006.0
2006-12-12 18:40:00,154.965,154.989,154.934,154.948,2705200018.0
2006-12-12 18:45:00,154.945,155.0,154.945,154.99,2351300004.0
2006-12-12 18:50:00,154.989,154.993,154.943,154.955,4124199999.0
2006-12-12 18:55:00,154.957,155.016,154.953,155.005,3370900003.0
2006-12-12 19:00:00,155.0,155.019,154.969,154.978,2185299994.0
2006-12-12 19:05:00,154.982,155.013,154.958,155.001,3852399998.0
2006-12-12 19:10:00,155.016,155.05,155.011,155.042,1474900000.0
2006-12-12 19:15:00,155.035,155.05,155.029,155.045,2677600008.0
2006-12-12 19:20:00,155.05,155.064,155.017,155.028,2616900007.0
2006-12-12 19:25:00,155.021,155.072,155.021,155.052,3193899992.0
2006-12-12 19:30:00,155.058,155.089,155.041,155.083,3621099979.0
2006-12-12 19:35:00,155.077,155.089,155.051,155.066,2555899988.0
2006-12-12 19:40:00,155.073,155.074,155.052,155.052,2522399992.0
2006-12-12 19:45:00,155.052,155.062,155.028,155.028,1763999992.0
2006-12-12 19:50:00,155.027,155.033,154.998,155.033,2060899994.0
2006-12-12 19:55:00,155.03,155.03,154.967,154.985,2462799993.0
2006-12-12 20:00:00,154.997,155.003,154.967,154.97,1493999991.0
2006-12-12 20:05:00,154.977,154.983,154.96,154.979,2354299996.0
2006-12-12 20:10:00,154.976,155.004,154.971,155.0,2769999995.0
2006-12-12 20:15:00,155.002,155.008,154.979,154.996,2142399996.0
2006-12-12 20:20:00,154.997,155.012,154.99,155.0,2058100002.0
2006-12-12 20:25:00,154.996,155.018,154.986,155.009,3576399990.0
2006-12-12 20:30:00,155.012,155.025,155.002,155.013,4929599984.0
2006-12-12 20:35:00,155.021,155.032,154.989,155.017,2936599993.0
2006-12-12 20:40:00,155.012,155.019,154.982,155.001,3290499993.0
2006-12-12 20:45:00,155.01,155.019,154.993,154.998,3096900001.0
2006-12-12 20:50:00,154.991,155.005,154.945,154.972,2919199993.0
2006-12-12 20:55:00,154.965,154.981,154.951,154.96,4875700000.0
2006-12-12 21:00:00,154.96,154.968,154.915,154.928,3947699985.0
2006-12-12 21:05:00,154.939,154.956,154.924,154.943,2067199993.0
2006-12-12 21:10:00,154.943,154.955,154.874,154.912,2154399984.0
2006-12-12 21:15:00,154.917,154.991,154.895,154.936,2829799996.0
2006-12-12 21:20:00,154.935,155.068,154.935,155.031,4324199993.0
2006-12-12 21:25:00,155.04,155.089,155.014,155.077,1420900011.0
2006-12-12 21:30:00,155.068,155.201,155.062,155.19,1315000002.0
2006-12-12 21:35:00,155.189,155.243,155.172,155.173,800900005.0
2006-12-12 21:40:00,155.167,155.21,155.153,155.177,1499900002.0
2006-12-12 21:45:00,155.18,155.229,155.174,155.203,1620099988.0
2006-12-12 21:50:00,155.203,155.218,155.153,155.165,560199994.0
2006-12-12 21:55:00,155.174,155.188,155.155,155.188,423099999.0
2006-12-12 22:00:00,155.19,155.239,155.176,155.214,1354699994.0
2006-12-12 22:05:00,155.2,155.228,155.195,155.217,535799999.0
2006-12-12 22:10:00,155.222,155.222,155.146,155.146,711399996.0
2006-12-12 22:15:00,155.144,155.146,155.117,155.126,627699997.0
2006-12-12 22:20:00,155.115,155.123,155.052,155.078,619599998.0
2006-12-12 22:25:00,155.078,155.096,155.072,155.096,1514500005.0
2006-12-12 22:30:00,155.093,155.118,155.093,155.115,948600007.0
2006-12-12 22:35:00,155.11,155.136,155.1,155.111,1281299993.0
2006-12-12 22:40:00,155.112,155.112,155.074,155.074,1290799995.0
2006-12-12 22:45:00,155.071,155.088,155.06,155.088,1019400002.0
2006-12-12 22:50:00,155.084,155.084,155.062,155.08,804699996.0
2006-12-12 22:55:00,155.08,155.093,155.051,155.065,558500001.0
2006-12-12 23:00:00,155.088,155.096,155.046,155.06,462599999.0
2006-12-12 23:05:00,155.061,155.075,155.052,155.07,516900000.0
2006-12-12 23:10:00,155.067,155.076,155.047,155.052,375899997.0
2006-12-12 23:15:00,155.052,155.071,155.041,155.05,254400004.0
2006-12-12 23:20:00,155.055,155.098,155.054,155.082,433099998.0
2006-12-12 23:25:00,155.087,155.09,155.067,155.082,348200000.0
2006-12-12 23:30:00,155.084,155.085,155.046,155.046,318899995.0
2006-12-12 23:35:00,155.057,155.073,155.043,155.073,470699998.0
2006-12-12 23:40:00,155.07,155.075,155.06,155.067,353099999.0
2006-12-12 23:45:00,155.065,155.081,155.063,155.071,455399999.0
2006-12-12 23:50:00,155.078,155.107,155.073,155.095,452400003.0
2006-12-12 23:55:00,155.093,155.122,155.093,155.122,708900004.0
2006-12-13 00:00:00,155.105,155.112,155.092,155.101,382499998.0
2006-12-13 00:05:00,155.099,155.109,155.084,155.101,474499994.0
2006-12-13 00:10:00,155.102,155.124,155.098,155.107,358199998.0
2006-12-13 00:15:00,155.127,155.129,155.097,155.107,513399997.0
2006-12-13 00:20:00,155.113,155.127,155.101,155.115,393500001.0
2006-12-13 00:25:00,155.12,155.126,155.101,155.12,465000003.0
2006-12-13 00:30:00,155.125,155.148,155.092,155.108,421000003.0
2006-12-13 00:35:00,155.115,155.132,155.093,155.105,465799997.0
2006-12-13 00:40:00,155.102,155.105,155.074,155.079,351400005.0
2006-12-13 00:45:00,155.08,155.115,155.079,155.11,417199994.0
2006-12-13 00:50:00,155.12,155.127,155.098,155.118,429100003.0
2006-12-13 00:55:00,155.115,155.125,155.065,155.065,619800009.0
2006-12-13 01:00:00,155.066,155.083,155.063,155.078,415300000.0
2006-12-13 01:05:00,155.083,155.085,155.006,155.02,388600001.0
2006-12-13 01:10:00,155.034,155.071,155.019,155.037,435000000.0
2006-12-13 01:15:00,155.051,155.072,155.034,155.04,558700004.0
2006-12-13 01:20:00,155.05,155.059,155.038,155.05,546100000.0
2006-12-13 01:25:00,155.064,155.076,155.045,155.053,548799998.0
2006-12-13 01:30:00,155.043,155.066,155.033,155.051,705199994.0
2006-12-13 01:35:00,155.057,155.082,155.044,155.057,348700002.0
2006-12-13 01:40:00,155.057,155.082,155.047,155.059,474999996.0
2006-12-13 01:45:00,155.059,155.071,155.019,155.044,438299998.0
2006-12-13 01:50:00,155.04,155.05,155.011,155.015,514199996.0
2006-12-13 01:55:00,155.023,155.032,154.999,155.007,515099998.0
2006-12-13 02:00:00,155.009,155.057,155.008,155.05,505399996.0
2006-12-13 02:05:00,155.039,155.052,155.034,155.036,448000000.0
2006-12-13 02:10:00,155.038,155.052,155.015,155.026,521699993.0
2006-12-13 02:15:00,155.03,155.056,155.025,155.056,426599995.0
2006-12-13 02:20:00,155.063,155.099,155.051,155.077,272800000.0
2006-12-13 02:25:00,155.067,155.075,155.053,155.058,349699997.0
2006-12-13 02:30:00,155.066,155.072,155.055,155.066,376999999.0
2006-12-13 02:35:00,155.071,155.089,155.055,155.074,339400001.0
2006-12-13 02:40:00,155.073,155.103,155.07,155.093,565200003.0
2006-12-13 02:45:00,155.094,155.128,155.074,155.116,497099996.0
2006-12-13 02:50:00,155.122,155.122,155.078,155.099,399400005.0
2006-12-13 02:55:00,155.112,155.129,155.098,155.127,609500000.0
2006-12-13 03:00:00,155.122,155.163,155.092,155.159,501400001.0
2006-12-13 03:05:00,155.162,155.177,155.137,155.142,551800000.0
2006-12-13 03:10:00,155.146,155.174,155.145,155.15,283400001.0
2006-12-13 03:15:00,155.157,155.179,155.13,155.151,387499999.0
2006-12-13 03:20:00,155.152,155.213,155.152,155.213,561699999.0
2006-12-13 03:25:00,155.227,155.254,155.227,155.248,388199997.0
2006-12-13 03:30:00,155.245,155.268,155.241,155.243,457499998.0
2006-12-13 03:35:00,155.233,155.251,155.233,155.247,527200001.0
2006-12-13 03:40:00,155.242,155.309,155.242,155.29,407300003.0
2006-12-13 03:45:00,155.302,155.323,155.298,155.306,273899999.0
2006-12-13 03:50:00,155.302,155.361,155.301,155.351,390699998.0
2006-12-13 03:55:00,155.338,155.352,155.315,155.319,340999996.0
2006-12-13 04:00:00,155.325,155.348,155.31,155.313,443199999.0
2006-12-13 04:05:00,155.318,155.339,155.293,155.3,443300000.0
2006-12-13 04:10:00,155.308,155.345,155.301,155.338,233799999.0
2006-12-13 04:15:00,155.337,155.344,155.308,155.309,431599998.0
2006-12-13 04:20:00,155.315,155.316,155.26,155.284,675200000.0
2006-12-13 04:25:00,155.275,155.28,155.227,155.238,366199999.0
2006-12-13 04:30:00,155.245,155.275,155.231,155.255,504900004.0
2006-12-13 04:35:00,155.268,155.306,155.268,155.296,288800002.0
2006-12-13 04:40:00,155.302,155.302,155.269,155.295,359500000.0
2006-12-13 04:45:00,155.291,155.316,155.284,155.296,649600001.0
2006-12-13 04:50:00,155.3,155.347,155.3,155.332,338200002.0
2006-12-13 04:55:00,155.33,155.337,155.308,155.329,393200001.0
2006-12-13 05:00:00,155.335,155.351,155.314,155.328,475300001.0
2006-12-13 05:05:00,155.332,155.345,155.323,155.326,505999996.0
2006-12-13 05:10:00,155.325,155.335,155.316,155.33,459699995.0
2006-12-13 05:15:00,155.327,155.327,155.286,155.29,332099995.0
2006-12-13 05:20:00,155.301,155.33,155.293,155.325,446200001.0
2006-12-13 05:25:00,155.311,155.334,155.311,155.326,359500001.0
2006-12-13 05:30:00,155.334,155.348,155.323,155.338,464600001.0
2006-12-13 05:35:00,155.33,155.348,155.326,155.327,379700000.0
2006-12-13 05:40:00,155.333,155.356,155.324,155.342,511999998.0
2006-12-13 05:45:00,155.344,155.358,155.334,155.339,477800000.0
2006-12-13 05:50:00,155.336,155.337,155.32,155.329,304599997.0
2006-12-13 05:55:00,155.325,155.337,155.315,155.337,474700002.0
2006-12-13 06:00:00,155.331,155.331,155.308,155.318,376400002.0
2006-12-13 06:05:00,155.322,155.33,155.305,155.328,380499998.0
2006-12-13 06:10:00,155.328,155.333,155.31,155.322,258700000.0
2006-12-13 06:15:00,155.325,155.339,155.313,155.317,327499998.0
2006-12-13 06:20:00,155.315,155.326,155.304,155.304,239199998.0
2006-12-13 06:25:00,155.304,155.31,155.29,155.294,433899998.0
2006-12-13 06:30:00,155.299,155.322,155.279,155.3,417499996.0
2006-12-13 06:35:00,155.293,155.308,155.281,155.293,233300000.0
2006-12-13 06:40:00,155.294,155.304,155.274,155.275,454000001.0
2006-12-13 06:45:00,155.279,155.302,155.27,155.291,409599999.0
2006-12-13 06:50:00,155.291,155.304,155.28,155.292,426999999.0
2006-12-13 06:55:00,155.295,155.314,155.28,155.306,446800006.0
2006-12-13 07:00:00,155.319,155.335,155.314,155.332,457199998.0
2006-12-13 07:05:00,155.323,155.349,155.32,155.341,588099998.0
2006-12-13 07:10:00,155.348,155.372,155.337,155.372,569899998.0
2006-12-13 07:15:00,155.365,155.454,155.365,155.435,396600002.0
2006-12-13 07:20:00,155.423,155.436,155.371,155.378,334299999.0
2006-12-13 07:25:00,155.368,155.373,155.343,155.368,492599993.0
2006-12-13 07:30:00,155.368,155.382,155.34,155.382,304999999.0
2006-12-13 07:35:00,155.395,155.402,155.357,155.379,423600000.0
2006-12-13 07:40:00,155.374,155.383,155.349,155.359,487599998.0
2006-12-13 07:45:00,155.359,155.37,155.344,155.35,413900001.0
2006-12-13 07:50:00,155.351,155.371,155.334,155.366,469700001.0
2006-12-13 07:55:00,155.353,155.353,155.311,155.346,335300000.0
2006-12-13 08:00:00,155.342,155.343,155.321,155.326,489399997.0
2006-12-13 08:05:00,155.33,155.337,155.296,155.296,390900000.0
2006-12-13 08:10:00,155.313,155.323,155.296,155.302,345499999.0
2006-12-13 08:15:00,155.297,155.311,155.292,155.298,303200002.0
2006-12-13 08:20:00,155.291,155.331,155.281,155.327,531100002.0
2006-12-13 08:25:00,155.326,155.344,155.303,155.344,431499998.0
2006-12-13 08:30:00,155.329,155.329,155.28,155.302,417100001.0
2006-12-13 08:35:00,155.296,155.337,155.291,155.316,436399995.0
2006-12-13 08:40:00,155.303,155.316,155.281,155.308,512000005.0
2006-12-13 08:45:00,155.303,155.308,155.266,155.28,456999997.0
2006-12-13 08:50:00,155.281,155.287,155.262,155.28,438699995.0
2006-12-13 08:55:00,155.287,155.293,155.264,155.275,572799995.0
2006-12-13 09:00:00,155.269,155.287,155.263,155.267,441499994.0
2006-12-13 09:05:00,155.261,155.271,155.208,155.265,457600004.0
2006-12-13 09:10:00,155.254,155.277,155.251,155.256,586100002.0
2006-12-13 09:15:00,155.264,155.293,155.25,155.284,401900002.0
2006-12-13 09:20:00,155.275,155.298,155.268,155.284,438200001.0
2006-12-13 09:25:00,155.279,155.337,155.279,155.314,652000000.0
2006-12-13 09:30:00,155.313,155.373,155.294,155.358,491499997.0
2006-12-13 09:35:00,155.358,155.365,155.274,155.317,457999997.0
2006-12-13 09:40:00,155.327,155.329,155.266,155.292,287699999.0
2006-12-13 09:45:00,155.305,155.31,155.265,155.265,645100001.0
2006-12-13 09:50:00,155.265,155.277,155.254,155.275,590300003.0
2006-12-13 09:55:00,155.282,155.285,155.186,155.186,584299996.0
2006-12-13 10:00:00,155.173,155.185,155.153,155.175,375299999.0
2006-12-13 10:05:00,155.189,155.209,155.178,155.206,533099997.0
2006-12-13 10:10:00,155.21,155.211,155.181,155.181,435800001.0
2006-12-13 10:15:00,155.173,155.227,155.159,155.218,396099994.0
2006-12-13 10:20:00,155.208,155.224,155.184,155.209,406099995.0
2006-12-13 10:25:00,155.204,155.244,155.192,155.238,479099994.0
2006-12-13 10:30:00,155.249,155.249,155.216,155.221,552700001.0
2006-12-13 10:35:00,155.227,155.322,155.223,155.322,366900004.0
2006-12-13 10:40:00,155.321,155.321,155.265,155.297,372800000.0
2006-12-13 10:45:00,155.302,155.314,155.277,155.287,466900003.0
2006-12-13 10:50:00,155.29,155.31,155.238,155.239,448800003.0
2006-12-13 10:55:00,155.234,155.271,155.167,155.167,527500001.0
2006-12-13 11:00:00,155.19,155.221,155.189,155.192,463400002.0
2006-12-13 11:05:00,155.193,155.244,155.177,155.22,432699997.0
2006-12-13 11:10:00,155.224,155.24,155.195,155.214,467800002.0
2006-12-13 11:15:00,155.205,155.236,155.178,155.2,437299997.0
2006-12-13 11:20:00,155.197,155.283,155.185,155.271,570200004.0
2006-12-13 11:25:00,155.269,155.277,155.242,155.256,443300001.0
2006-12-13 11:30:00,155.255,155.272,155.232,155.237,541799998.0
2006-12-13 11:35:00,155.233,155.246,155.202,155.208,646100001.0
2006-12-13 11:40:00,155.2,155.214,155.173,155.185,558199995.0
2006-12-13 11:45:00,155.193,155.232,155.185,155.232,637599995.0
2006-12-13 11:50:00,155.225,155.236,155.199,155.208,506499996.0
2006-12-13 11:55:00,155.214,155.251,155.2,155.251,440399996.0
2006-12-13 12:00:00,155.248,155.269,155.238,155.268,467700002.0
2006-12-13 12:05:00,155.259,155.287,155.246,155.269,432600002.0
2006-12-13 12:10:00,155.275,155.278,155.238,155.25,483699998.0
2006-12-13 12:15:00,155.24,155.242,155.204,155.23,634400002.0
2006-12-13 12:20:00,155.233,155.259,155.233,155.253,354699999.0
2006-12-13 12:25:00,155.258,155.258,155.236,155.236,289400001.0
2006-12-13 12:30:00,155.233,155.276,155.229,155.274,447199998.0
2006-12-13 12:35:00,155.286,155.347,155.286,155.347,426000001.0
2006-12-13 12:40:00,155.343,155.343,155.319,155.341,473000005.0
2006-12-13 12:45:00,155.348,155.352,155.319,155.345,499200002.0
2006-12-13 12:50:00,155.361,155.37,155.343,155.365,399699993.0
2006-12-13 12:55:00,155.364,155.381,155.351,155.36,461099996.0
2006-12-13 13:00:00,155.382,155.397,155.378,155.382,428899997.0
2006-12-13 13:05:00,155.374,155.421,155.374,155.407,219800001.0
2006-12-13 13:10:00,155.41,155.435,155.395,155.408,687599996.0
2006-12-13 13:15:00,155.404,155.418,155.396,155.411,407100002.0
2006-12-13 13:20:00,155.413,155.423,155.39,155.405,483400002.0
2006-12-13 13:25:00,155.398,155.399,155.338,155.353,518800001.0
2006-12-13 13:30:00,155.354,155.365,155.318,155.327,493400001.0
2006-12-13 13:35:00,155.314,155.332,155.305,155.305,530499997.0
2006-12-13 13:40:00,155.3,155.341,155.3,155.336,541399998.0
2006-12-13 13:45:00,155.343,155.347,155.292,155.306,498600001.0
2006-12-13 13:50:00,155.291,155.319,155.291,155.315,290100001.0
2006-12-13 13:55:00,155.317,155.345,155.312,155.345,368599997.0
2006-12-13 14:00:00,155.349,155.359,155.325,155.332,326200002.0
2006-12-13 14:05:00,155.321,155.33,155.307,155.315,524899998.0
2006-12-13 14:10:00,155.317,155.35,155.308,155.335,626000005.0
2006-12-13 14:15:00,155.332,155.344,155.306,155.308,420599997.0
2006-12-13 14:20:00,155.308,155.335,155.3,155.315,403599997.0
2006-12-13 14:25:00,155.312,155.358,155.312,155.358,482800004.0
2006-12-13 14:30:00,155.351,155.357,155.312,155.349,525500003.0
2006-12-13 14:35:00,155.342,155.367,155.314,155.343,525000005.0
2006-12-13 14:40:00,155.342,155.367,155.309,155.361,441399997.0
2006-12-13 14:45:00,155.367,155.378,155.326,155.344,500500000.0
2006-12-13 14:50:00,155.354,155.365,155.336,155.36,327700003.0
2006-12-13 14:55:00,155.359,155.38,155.343,155.343,468399995.0
2006-12-13 15:00:00,155.352,155.376,155.338,155.35,659100002.0
2006-12-13 15:05:00,155.345,155.378,155.332,155.332,299999999.0
2006-12-13 15:10:00,155.324,155.34,155.309,155.327,510099995.0
2006-12-13 15:15:00,155.315,155.35,155.315,155.35,362900003.0
2006-12-13 15:20:00,155.346,155.346,155.323,155.338,324499997.0
2006-12-13 15:25:00,155.34,155.34,155.303,155.334,550299998.0
2006-12-13 15:30:00,155.288,155.288,155.168,155.168,518099994.0
2006-12-13 15:35:00,155.16,155.16,155.003,155.049,518999996.0
2006-12-13 15:40:00,155.045,155.167,155.036,155.154,257099998.0
2006-12-13 15:45:00,155.156,155.177,155.116,155.13,529399999.0
2006-12-13 15:50:00,155.129,155.184,155.129,155.164,509900006.0
2006-12-13 15:55:00,155.161,155.219,155.16,155.17,447500003.0
2006-12-13 16:00:00,155.17,155.187,155.147,155.158,513400000.0
2006-12-13 16:05:00,155.165,155.201,155.153,155.164,565400005.0
2006-12-13 16:10:00,155.161,155.169,155.115,155.131,374800001.0
2006-12-13 16:15:00,155.13,155.14,155.092,155.095,428199998.0
2006-12-13 16:20:00,155.096,155.119,155.069,155.078,461900002.0
2006-12-13 16:25:00,155.093,155.093,155.047,155.052,548899998.0
2006-12-13 16:30:00,155.055,155.055,155.019,155.02,546900003.0
2006-12-13 16:35:00,155.031,155.045,155.0,155.007,637600003.0
2006-12-13 16:40:00,155.002,155.024,154.994,155.02,459799999.0
2006-12-13 16:45:00,155.022,155.022,154.942,154.952,505199999.0
2006-12-13 16:50:00,154.954,154.987,154.937,154.981,306900000.0
2006-12-13 16:55:00,154.985,154.989,154.943,154.943,413100000.0
2006-12-13 17:00:00,154.943,154.977,154.932,154.959,536099997.0
2006-12-13 17:05:00,154.959,155.075,154.959,155.065,477699996.0
2006-12-13 17:10:00,155.061,155.125,155.058,155.125,398400000.0
2006-12-13 17:15:00,155.11,155.118,155.099,155.11,520200005.0
2006-12-13 17:20:00,155.106,155.108,155.065,155.065,489000005.0
2006-12-13 17:25:00,155.048,155.066,155.042,155.059,319900002.0
2006-12-13 17:30:00,155.056,155.067,155.038,155.049,462799996.0
2006-12-13 17:35:00,155.047,155.094,155.044,155.081,513300002.0
2006-12-13 17:40:00,155.073,155.09,155.056,155.072,643000002.0
2006-12-13 17:45:00,155.068,155.115,155.055,155.108,448299999.0
2006-12-13 17:50:00,155.111,155.126,155.068,155.084,496199997.0
2006-12-13 17:55:00,155.09,155.13,155.041,155.041,357099996.0
2006-12-13 18:00:00,155.038,155.18,155.022,155.079,6355799994.0
2006-12-13 18:05:00,155.08,155.114,155.07,155.104,7777799996.0
2006-12-13 18:10:00,155.112,155.126,155.063,155.125,5757400004.0
2006-12-13 18:15:00,155.137,155.144,155.116,155.13,5118300008.0
2006-12-13 18:20:00,155.126,155.148,155.115,155.132,6278999969.0
2006-12-13 18:25:00,155.136,155.16,155.124,155.135,4359000006.0
2006-12-13 18:30:00,155.134,155.143,155.109,155.12,5485999980.0
2006-12-13 18:35:00,155.125,155.168,155.106,155.135,3116699993.0
2006-12-13 18:40:00,155.129,155.2,155.113,155.195,3235200001.0
2006-12-13 18:45:00,155.19,155.213,155.177,155.191,2544900015.0
2006-12-13 18:50:00,155.187,155.201,155.121,155.142,3833500003.0
2006-12-13 18:55:00,155.14,155.156,155.115,155.155,3577999998.0
2006-12-13 19:00:00,155.152,155.179,155.144,155.164,2123299988.0
2006-12-13 19:05:00,155.174,155.2,155.153,155.186,4159799992.0
2006-12-13 19:10:00,155.198,155.226,155.181,155.185,1482700002.0
2006-12-13 19:15:00,155.176,155.21,155.172,155.191,2704399997.0
2006-12-13 19:20:00,155.198,155.227,155.193,155.213,2593899994.0
2006-12-13 19:25:00,155.21,155.232,155.201,155.208,3863400006.0
2006-12-13 19:30:00,155.212,155.238,155.198,155.23,3884300000.0
2006-12-13 19:35:00,155.229,155.272,155.203,155.21,2570400002.0
2006-12-13 19:40:00,155.206,155.206,155.169,155.206,2480299995.0
2006-12-13 19:45:00,155.208,155.224,155.172,155.177,1479399994.0
2006-12-13 19:50:00,155.181,155.227,155.177,155.185,2082800004.0
2006-12-13 19:55:00,155.182,155.193,155.165,155.183,2399199999.0
2006-12-13 20:00:00,155.19,155.208,155.163,155.163,1772599997.0
2006-12-13 20:05:00,155.175,155.175,155.117,155.158,2601199988.0
2006-12-13 20:10:00,155.15,155.153,155.106,155.121,2308600000.0
2006-12-13 20:15:00,155.123,155.13,155.096,155.096,2032700001.0
2006-12-13 20:20:00,155.098,155.137,155.089,155.131,1971300002.0
2006-12-13 20:25:00,155.133,155.168,155.118,155.147,3603799985.0
2006-12-13 20:30:00,155.147,155.165,155.13,155.15,5305200001.0
2006-12-13 20:35:00,155.152,155.18,155.14,155.168,2666899991.0
2006-12-13 20:40:00,155.164,155.172,155.114,155.137,2972399996.0
2006-12-13 20:45:00,155.144,155.148,155.124,155.142,3295399998.0
2006-12-13 20:50:00,155.13,155.152,155.118,155.143,2945999994.0
2006-12-13 20:55:00,155.14,155.156,155.131,155.133,4657400003.0
2006-12-13 21:00:00,155.13,155.143,155.106,155.11,3989599996.0
2006-12-13 21:05:00,155.11,155.14,155.106,155.129,2354299994.0
2006-12-13 21:10:00,155.133,155.15,155.123,155.13,2212199993.0
2006-12-13 21:15:00,155.133,155.149,155.114,155.136,2917400005.0
2006-12-13 21:20:00,155.136,155.142,155.105,155.116,3656100000.0
2006-12-13 21:25:00,155.12,155.136,155.1,155.111,1493500010.0
2006-12-13 21:30:00,155.112,155.132,155.109,155.12,1482199994.0
2006-12-13 21:35:00,155.124,155.139,155.117,155.129,980900003.0
2006-12-13 21:40:00,155.127,155.165,155.121,155.157,1667299989.0
2006-12-13 21:45:00,155.16,155.164,155.145,155.15,1516599997.0
2006-12-13 21:50:00,155.154,155.154,155.133,155.148,538300003.0
2006-12-13 21:55:00,155.147,155.151,155.112,155.137,496099999.0
2006-12-13 22:00:00,155.142,155.198,155.142,155.184,1410200000.0
2006-12-13 22:05:00,155.176,155.282,155.176,155.265,465400002.0
2006-12-13 22:10:00,155.268,155.28,155.253,155.276,625500000.0
2006-12-13 22:15:00,155.278,155.288,155.252,155.282,635999998.0
2006-12-13 22:20:00,155.275,155.301,155.265,155.29,787599990.0
2006-12-13 22:25:00,155.285,155.287,155.215,155.25,1331299996.0
2006-12-13 22:30:00,155.246,155.256,155.223,155.243,951699989.0
2006-12-13 22:35:00,155.228,155.245,155.203,155.215,1255800000.0
2006-12-13 22:40:00,155.213,155.233,155.195,155.195,1183100002.0
2006-12-13 22:45:00,155.192,155.241,155.165,155.236,1029400003.0
2006-12-13 22:50:00,155.24,155.25,155.229,155.247,881299993.0
2006-12-13 22:55:00,155.241,155.261,155.208,155.219,730500004.0
2006-12-13 23:00:00,155.255,155.301,155.241,155.26,438199997.0
2006-12-13 23:05:00,155.261,155.347,155.261,155.347,437300002.0
2006-12-13 23:10:00,155.335,155.341,155.31,155.326,387799997.0
2006-12-13 23:15:00,155.327,155.337,155.307,155.33,484399994.0
2006-12-13 23:20:00,155.338,155.338,155.309,155.337,414500001.0
2006-12-13 23:25:00,155.338,155.352,155.319,155.346,459299996.0
2006-12-13 23:30:00,155.352,155.352,155.331,155.342,436199997.0
2006-12-13 23:35:00,155.34,155.355,155.321,155.355,476200003.0
2006-12-13 23:40:00,155.35,155.358,155.325,155.325,494899999.0
2006-12-13 23:45:00,155.324,155.363,155.324,155.336,479399994.0
2006-12-13 23:50:00,155.347,155.357,155.325,155.336,483500001.0
2006-12-13 23:55:00,155.331,155.362,155.326,155.349,457100003.0
2006-12-14 00:00:00,155.331,155.367,155.312,155.349,571700001.0
2006-12-14 00:05:00,155.346,155.346,155.263,155.269,334400002.0
2006-12-14 00:10:00,155.275,155.29,155.264,155.265,403100002.0
2006-12-14 00:15:00,155.273,155.308,155.273,155.274,540599996.0
2006-12-14 00:20:00,155.274,155.303,155.265,155.3,635199992.0
2006-12-14 00:25:00,155.313,155.32,155.265,155.287,326500001.0
2006-12-14 00:30:00,155.265,155.277,155.194,155.201,433300004.0
2006-12-14 00:35:00,155.2,155.213,155.16,155.195,498299999.0
2006-12-14 00:40:00,155.188,155.233,155.176,155.233,483599996.0
2006-12-14 00:45:00,155.263,155.263,155.203,155.22,406900000.0
2006-12-14 00:50:00,155.212,155.233,155.203,155.211,354600001.0
2006-12-14 00:55:00,155.204,155.215,155.161,155.179,447400000.0
2006-12-14 01:00:00,155.18,155.199,155.171,155.182,693600004.0
2006-12-14 01:05:00,155.179,155.218,155.175,155.218,477800000.0
2006-12-14 01:10:00,155.221,155.227,155.196,155.198,485899998.0
2006-12-14 01:15:00,155.208,155.213,155.173,155.178,579099998.0
2006-12-14 01:20:00,155.183,155.217,155.177,155.197,520699995.0
2006-12-14 01:25:00,155.192,155.207,155.173,155.186,284900001.0
2006-12-14 01:30:00,155.183,155.198,155.17,155.185,696599997.0
2006-12-14 01:35:00,155.195,155.195,155.176,155.181,325900000.0
2006-12-14 01:40:00,155.18,155.198,155.172,155.182,434099996.0
2006-12-14 01:45:00,155.18,155.203,155.18,155.196,332000001.0
2006-12-14 01:50:00,155.19,155.211,155.182,155.182,504600000.0
2006-12-14 01:55:00,155.192,155.21,155.16,155.173,407399998.0
2006-12-14 02:00:00,155.169,155.201,155.156,155.195,538499999.0
2006-12-14 02:05:00,155.181,155.238,155.174,155.238,566600001.0
2006-12-14 02:10:00,155.23,155.258,155.219,155.226,454899996.0
2006-12-14 02:15:00,155.234,155.258,155.212,155.224,549300001.0
2006-12-14 02:20:00,155.237,155.237,155.173,155.173,567299998.0
2006-12-14 02:25:00,155.177,155.187,155.161,155.161,570200000.0
2006-12-14 02:30:00,155.16,155.18,155.122,155.15,311799999.0
2006-12-14 02:35:00,155.156,155.17,155.149,155.16,439199995.0
2006-12-14 02:40:00,155.16,155.175,155.152,155.165,393700003.0
2006-12-14 02:45:00,155.167,155.18,155.137,155.177,454000005.0
2006-12-14 02:50:00,155.173,155.185,155.161,155.178,461800004.0
2006-12-14 02:55:00,155.185,155.208,155.178,155.187,520300001.0
2006-12-14 03:00:00,155.192,155.21,155.175,155.2,597099996.0
2006-12-14 03:05:00,155.208,155.208,155.12,155.127,641799999.0
2006-12-14 03:10:00,155.12,155.158,155.117,155.14,498099996.0
2006-12-14 03:15:00,155.145,155.162,155.138,155.152,375100002.0
2006-12-14 03:20:00,155.147,155.175,155.124,155.124,452599997.0
2006-12-14 03:25:00,155.122,155.131,155.088,155.096,330799999.0
2006-12-14 03:30:00,155.092,155.11,155.081,155.104,414099993.0
2006-12-14 03:35:00,155.101,155.112,155.083,155.096,462899998.0
2006-12-14 03:40:00,155.102,155.104,155.064,155.083,368199998.0
2006-12-14 03:45:00,155.092,155.108,155.082,155.094,285199999.0
2006-12-14 03:50:00,155.096,155.096,155.07,155.08,160999999.0
2006-12-14 03:55:00,155.078,155.098,155.068,155.098,372600000.0
2006-12-14 04:00:00,155.105,155.105,155.065,155.092,442100000.0
2006-12-14 04:05:00,155.101,155.157,155.1,155.148,420999996.0
2006-12-14 04:10:00,155.152,155.181,155.137,155.181,343399999.0
2006-12-14 04:15:00,155.173,155.176,155.142,155.149,376400002.0
2006-12-14 04:20:00,155.158,155.173,155.117,155.159,422399995.0
2006-12-14 04:25:00,155.154,155.183,155.148,155.174,464899999.0
2006-12-14 04:30:00,155.18,155.18,155.136,155.168,430799997.0
2006-12-14 04:35:00,155.174,155.203,155.174,155.195,413499999.0
2006-12-14 04:40:00,155.202,155.205,155.183,155.187,478000000.0
2006-12-14 04:45:00,155.193,155.206,155.166,155.206,338600003.0
2006-12-14 04:50:00,155.207,155.21,155.182,155.183,447899997.0
2006-12-14 04:55:00,155.18,155.202,155.17,155.185,584300003.0
2006-12-14 05:00:00,155.178,155.189,155.157,155.161,487800000.0
2006-12-14 05:05:00,155.159,155.198,155.159,155.178,422000000.0
2006-12-14 05:10:00,155.167,155.182,155.16,155.169,440400003.0
2006-12-14 05:15:00,155.171,155.174,155.156,155.166,312100001.0
2006-12-14 05:20:00,155.171,155.193,155.16,155.185,402200000.0
2006-12-14 05:25:00,155.182,155.2,155.176,155.188,516200001.0
2006-12-14 05:30:00,155.19,155.198,155.178,155.192,401999996.0
2006-12-14 05:35:00,155.2,155.219,155.189,155.21,405800001.0
2006-12-14 05:40:00,155.21,155.228,155.195,155.211,369499999.0
2006-12-14 05:45:00,155.214,155.23,155.209,155.216,422200001.0
2006-12-14 05:50:00,155.217,155.225,155.198,155.216,407700000.0
2006-12-14 05:55:00,155.218,155.241,155.204,155.223,509999998.0
2006-12-14 06:00:00,155.231,155.244,155.224,155.23,500199997.0
2006-12-14 06:05:00,155.236,155.254,155.224,155.233,543900003.0
2006-12-14 06:10:00,155.235,155.275,155.225,155.27,526099997.0
2006-12-14 06:15:00,155.282,155.326,155.276,155.3,450900005.0
2006-12-14 06:20:00,155.303,155.331,155.287,155.324,444599997.0
2006-12-14 06:25:00,155.313,155.359,155.301,155.35,392300001.0
2006-12-14 06:30:00,155.343,155.359,155.328,155.343,386500000.0
2006-12-14 06:35:00,155.348,155.409,155.348,155.409,296699998.0
2006-12-14 06:40:00,155.41,155.417,155.366,155.376,398300002.0
2006-12-14 06:45:00,155.375,155.397,155.372,155.381,496900000.0
2006-12-14 06:50:00,155.387,155.387,155.337,155.337,363500002.0
2006-12-14 06:55:00,155.336,155.371,155.336,155.36,651399998.0
2006-12-14 07:00:00,155.368,155.372,155.338,155.338,640000000.0
2006-12-14 07:05:00,155.325,155.343,155.291,155.3,504300004.0
2006-12-14 07:10:00,155.307,155.31,155.284,155.31,582000000.0
2006-12-14 07:15:00,155.302,155.307,155.271,155.288,274900001.0
2006-12-14 07:20:00,155.28,155.288,155.259,155.283,232500002.0
2006-12-14 07:25:00,155.287,155.305,155.282,155.3,409000000.0
2006-12-14 07:30:00,155.301,155.307,155.274,155.285,345999998.0
2006-12-14 07:35:00,155.278,155.305,155.266,155.299,450300000.0
2006-12-14 07:40:00,155.294,155.318,155.29,155.301,526900005.0
2006-12-14 07:45:00,155.297,155.336,155.296,155.319,461500006.0
2006-12-14 07:50:00,155.315,155.332,155.273,155.286,263300000.0
2006-12-14 07:55:00,155.297,155.3,155.278,155.292,380300001.0
2006-12-14 08:00:00,155.283,155.335,155.273,155.328,499699995.0
2006-12-14 08:05:00,155.324,155.342,155.292,155.292,445999999.0
2006-12-14 08:10:00,155.297,155.313,155.282,155.31,469000001.0
2006-12-14 08:15:00,155.313,155.313,155.291,155.307,211199999.0
2006-12-14 08:20:00,155.308,155.312,155.286,155.307,394399997.0
2006-12-14 08:25:00,155.31,155.341,155.305,155.335,338100003.0
2006-12-14 08:30:00,155.329,155.354,155.315,155.32,448199999.0
2006-12-14 08:35:00,155.311,155.328,155.296,155.299,548899995.0
2006-12-14 08:40:00,155.293,155.324,155.279,155.309,456800004.0
2006-12-14 08:45:00,155.305,155.323,155.278,155.278,603100000.0
2006-12-14 08:50:00,155.276,155.276,155.242,155.243,481799998.0
2006-12-14 08:55:00,155.253,155.256,155.232,155.253,641199993.0
2006-12-14 09:00:00,155.252,155.286,155.25,155.274,385699995.0
2006-12-14 09:05:00,155.255,155.312,155.246,155.312,468400006.0
2006-12-14 09:10:00,155.298,155.332,155.292,155.293,433200001.0
2006-12-14 09:15:00,155.287,155.329,155.285,155.316,405299999.0
2006-12-14 09:20:00,155.3,155.358,155.298,155.347,422899998.0
2006-12-14 09:25:00,155.343,155.35,155.283,155.29,338800001.0
2006-12-14 09:30:00,155.292,155.341,155.292,155.322,385299996.0
2006-12-14 09:35:00,155.315,155.337,155.298,155.307,440200000.0
2006-12-14 09:40:00,155.312,155.372,155.303,155.364,514700002.0
2006-12-14 09:45:00,155.364,155.378,155.354,155.365,355699999.0
2006-12-14 09:50:00,155.364,155.388,155.33,155.379,321600003.0
2006-12-14 09:55:00,155.375,155.407,155.374,155.38,531899997.0
2006-12-14 10:00:00,155.388,155.444,155.388,155.432,506799999.0
2006-12-14 10:05:00,155.453,155.554,155.453,155.484,496399997.0
2006-12-14 10:10:00,155.49,155.49,155.341,155.355,569600000.0
2006-12-14 10:15:00,155.354,155.366,155.328,155.34,464100002.0
2006-12-14 10:20:00,155.335,155.337,155.298,155.298,595399999.0
2006-12-14 10:25:00,155.299,155.338,155.277,155.338,480599997.0
2006-12-14 10:30:00,155.329,155.391,155.324,155.365,371899997.0
2006-12-14 10:35:00,155.361,155.369,155.338,155.36,534799998.0
2006-12-14 10:40:00,155.36,155.374,155.344,155.365,378000000.0
2006-12-14 10:45:00,155.363,155.37,155.336,155.351,445299998.0
2006-12-14 10:50:00,155.353,155.391,155.347,155.391,503200000.0
2006-12-14 10:55:00,155.407,155.477,155.387,155.462,448799996.0
2006-12-14 11:00:00,155.471,155.471,155.429,155.432,626399997.0
2006-12-14 11:05:00,155.441,155.441,155.39,155.407,409300000.0
2006-12-14 11:10:00,155.4,155.41,155.369,155.391,384899998.0
2006-12-14 11:15:00,155.381,155.385,155.347,155.35,465600002.0
2006-12-14 11:20:00,155.339,155.355,155.332,155.337,435899999.0
2006-12-14 11:25:00,155.339,155.35,155.303,155.305,559499997.0
2006-12-14 11:30:00,155.313,155.328,155.273,155.294,369700001.0
2006-12-14 11:35:00,155.292,155.326,155.292,155.309,454399996.0
2006-12-14 11:40:00,155.296,155.305,155.265,155.285,464900001.0
2006-12-14 11:45:00,155.28,155.291,155.243,155.245,537399999.0
2006-12-14 11:50:00,155.214,155.238,155.183,155.218,537999995.0
2006-12-14 11:55:00,155.221,155.242,155.204,155.207,641299999.0
2006-12-14 12:00:00,155.206,155.207,155.124,155.15,521500003.0
2006-12-14 12:05:00,155.154,155.243,155.14,155.241,542299998.0
2006-12-14 12:10:00,155.247,155.251,155.208,155.23,417400001.0
2006-12-14 12:15:00,155.239,155.257,155.195,155.251,557699998.0
2006-12-14 12:20:00,155.254,155.299,155.254,155.294,515299998.0
2006-12-14 12:25:00,155.292,155.304,155.284,155.302,514100000.0
2006-12-14 12:30:00,155.303,155.349,155.296,155.336,585299997.0
2006-12-14 12:35:00,155.333,155.341,155.31,155.322,401399999.0
2006-12-14 12:40:00,155.318,155.323,155.282,155.293,728600003.0
2006-12-14 12:45:00,155.307,155.307,155.265,155.275,556200001.0
2006-12-14 12:50:00,155.278,155.318,155.271,155.318,364500001.0
2006-12-14 12:55:00,155.322,155.342,155.316,155.316,423599997.0
2006-12-14 13:00:00,155.315,155.328,155.301,155.323,411099997.0
2006-12-14 13:05:00,155.312,155.33,155.245,155.256,510700002.0
2006-12-14 13:10:00,155.254,155.256,155.149,155.154,308100001.0
2006-12-14 13:15:00,155.148,155.163,155.11,155.15,629300000.0
2006-12-14 13:20:00,155.159,155.215,155.14,155.215,320599999.0
2006-12-14 13:25:00,155.209,155.226,155.198,155.214,410200002.0
2006-12-14 13:30:00,155.215,155.228,155.163,155.199,402800002.0
2006-12-14 13:35:00,155.176,155.211,155.165,155.189,329399999.0
2006-12-14 13:40:00,155.183,155.206,155.165,155.195,474699999.0
2006-12-14 13:45:00,155.199,155.199,155.06,155.06,450600002.0
2006-12-14 13:50:00,155.06,155.108,155.05,155.07,484199995.0
2006-12-14 13:55:00,155.07,155.07,155.03,155.039,393899993.0
2006-12-14 14:00:00,155.033,155.045,155.013,155.035,471299998.0
2006-12-14 14:05:00,155.026,155.04,155.012,155.023,507099998.0
2006-12-14 14:10:00,155.026,155.073,155.009,155.022,502700000.0
2006-12-14 14:15:00,155.015,155.11,155.011,155.099,431199997.0
2006-12-14 14:20:00,155.102,155.122,155.096,155.11,515899996.0
2006-12-14 14:25:00,155.112,155.142,155.086,155.105,414099999.0
2006-12-14 14:30:00,155.107,155.119,155.075,155.078,380200002.0
2006-12-14 14:35:00,155.077,155.097,155.061,155.075,535600000.0
2006-12-14 14:40:00,155.075,155.087,155.047,155.065,475399998.0
2006-12-14 14:45:00,155.062,155.08,155.041,155.05,418699998.0
2006-12-14 14:50:00,155.053,155.063,155.017,155.03,324700000.0
2006-12-14 14:55:00,155.031,155.049,155.022,155.023,436000003.0
2006-12-14 15:00:00,155.037,155.082,155.026,155.042,461299996.0
2006-12-14 15:05:00,155.039,155.053,154.998,155.004,349999998.0
2006-12-14 15:10:00,155.016,155.081,155.016,155.034,485099997.0
2006-12-14 15:15:00,155.016,155.052,155.011,155.041,392700002.0
2006-12-14 15:20:00,155.045,155.068,155.031,155.037,644999999.0
2006-12-14 15:25:00,155.047,155.055,155.001,155.028,336800001.0
2006-12-14 15:30:00,155.019,155.022,154.947,154.97,569400000.0
2006-12-14 15:35:00,154.968,155.013,154.95,154.985,506599998.0
2006-12-14 15:40:00,154.992,155.035,154.987,155.032,542000000.0
2006-12-14 15:45:00,155.032,155.092,155.01,155.059,338100000.0
2006-12-14 15:50:00,155.07,155.076,155.012,155.012,582199999.0
2006-12-14 15:55:00,155.014,155.019,154.994,155.01,515199997.0
2006-12-14 16:00:00,155.025,155.085,155.017,155.085,473099999.0
2006-12-14 16:05:00,155.088,155.142,155.083,155.142,388099999.0
2006-12-14 16:10:00,155.143,155.192,155.129,155.192,424699999.0
2006-12-14 16:15:00,155.195,155.214,155.18,155.184,511700003.0
2006-12-14 16:20:00,155.2,155.211,155.179,155.179,391999997.0
2006-12-14 16:25:00,155.199,155.202,155.14,155.14,327200000.0
2006-12-14 16:30:00,155.136,155.152,155.108,155.122,516000004.0
2006-12-14 16:35:00,155.127,155.14,155.105,155.12,396900005.0
2006-12-14 16:40:00,155.12,155.123,155.077,155.098,723999993.0
2006-12-14 16:45:00,155.107,155.133,155.078,155.103,405800000.0
2006-12-14 16:50:00,155.108,155.121,155.102,155.112,498300003.0
2006-12-14 16:55:00,155.104,155.125,155.072,155.08,449700005.0
2006-12-14 17:00:00,155.086,155.125,155.075,155.118,380900000.0
2006-12-14 17:05:00,155.114,155.12,155.095,155.102,407799996.0
2006-12-14 17:10:00,155.102,155.139,155.102,155.127,323699999.0
2006-12-14 17:15:00,155.13,155.133,155.101,155.11,512199999.0
2006-12-14 17:20:00,155.112,155.112,155.066,155.073,376400003.0
2006-12-14 17:25:00,155.075,155.09,154.977,154.989,366899999.0
2006-12-14 17:30:00,154.979,154.983,154.91,154.951,480599999.0
2006-12-14 17:35:00,154.938,154.955,154.92,154.935,412800000.0
2006-12-14 17:40:00,154.923,154.991,154.923,154.977,509899993.0
2006-12-14 17:45:00,154.969,154.969,154.929,154.937,416899999.0
2006-12-14 17:50:00,154.938,154.956,154.918,154.955,397299999.0
2006-12-14 17:55:00,154.95,154.964,154.907,154.907,388399997.0
2006-12-14 18:00:00,154.915,154.924,154.852,154.86,7074899999.0
2006-12-14 18:05:00,154.86,154.918,154.856,154.893,7571500005.0
2006-12-14 18:10:00,154.888,154.898,154.803,154.835,4987099990.0
2006-12-14 18:15:00,154.832,154.854,154.792,154.839,5245999992.0
2006-12-14 18:20:00,154.828,154.847,154.779,154.779,6177899982.0
2006-12-14 18:25:00,154.777,154.816,154.746,154.802,4278099994.0
2006-12-14 18:30:00,154.795,154.839,154.794,154.807,5696700014.0
2006-12-14 18:35:00,154.815,154.817,154.739,154.752,3166699997.0
2006-12-14 18:40:00,154.755,154.811,154.746,154.805,2806199995.0
2006-12-14 18:45:00,154.802,154.828,154.792,154.805,2059400004.0
2006-12-14 18:50:00,154.806,154.855,154.797,154.84,3635200003.0
2006-12-14 18:55:00,154.839,154.944,154.833,154.93,3324400005.0
2006-12-14 19:00:00,154.922,154.933,154.873,154.881,2190399988.0
2006-12-14 19:05:00,154.884,154.89,154.853,154.878,4040500000.0
2006-12-14 19:10:00,154.889,154.921,154.878,154.916,1500799997.0
2006-12-14 19:15:00,154.915,154.951,154.9,154.949,2424100000.0
2006-12-14 19:20:00,154.951,154.953,154.882,154.898,2663100004.0
2006-12-14 19:25:00,154.897,154.901,154.862,154.867,3508800002.0
2006-12-14 19:30:00,154.87,154.904,154.857,154.858,3673899997.0
2006-12-14 19:35:00,154.854,154.874,154.84,154.85,2545299994.0
2006-12-14 19:40:00,154.85,154.866,154.82,154.828,2610499988.0
2006-12-14 19:45:00,154.826,154.842,154.803,154.819,1699899997.0
2006-12-14 19:50:00,154.819,154.901,154.812,154.901,1960999992.0
2006-12-14 19:55:00,154.901,154.901,154.847,154.869,2665700001.0
2006-12-14 20:00:00,154.877,154.879,154.854,154.862,1724899988.0
2006-12-14 20:05:00,154.867,154.889,154.855,154.881,2340099985.0
2006-12-14 20:10:00,154.877,154.899,154.859,154.89,2743099997.0
2006-12-14 20:15:00,154.893,154.893,154.861,154.874,1961099999.0
2006-12-14 20:20:00,154.875,154.957,154.862,154.957,1862699998.0
2006-12-14 20:25:00,154.96,155.015,154.946,155.01,3592899991.0
2006-12-14 20:30:00,155.011,155.021,154.932,154.941,5739199985.0
2006-12-14 20:35:00,154.936,154.946,154.877,154.888,3048999995.0
2006-12-14 20:40:00,154.875,154.907,154.856,154.907,3183800000.0
2006-12-14 20:45:00,154.919,154.924,154.878,154.917,3132099989.0
2006-12-14 20:50:00,154.906,154.92,154.888,154.893,3116499988.0
2006-12-14 20:55:00,154.886,154.902,154.855,154.868,4899399993.0
2006-12-14 21:00:00,154.877,154.901,154.865,154.883,3851699984.0
2006-12-14 21:05:00,154.877,154.884,154.862,154.869,2085400005.0
2006-12-14 21:10:00,154.871,154.981,154.858,154.97,2213000008.0
2006-12-14 21:15:00,154.968,154.968,154.912,154.95,3060899991.0
2006-12-14 21:20:00,154.957,154.962,154.884,154.89,3832699993.0
2006-12-14 21:25:00,154.896,154.907,154.871,154.9,1581200000.0
2006-12-14 21:30:00,154.903,154.934,154.903,154.93,1562199996.0
2006-12-14 21:35:00,154.926,154.936,154.902,154.903,1036399995.0
2006-12-14 21:40:00,154.902,154.943,154.862,154.885,1601099995.0
2006-12-14 21:45:00,154.892,154.909,154.867,154.892,1373499996.0
2006-12-14 21:50:00,154.9,154.958,154.898,154.951,524100002.0
2006-12-14 21:55:00,154.944,155.002,154.921,154.997,584999992.0
2006-12-14 22:00:00,154.995,155.01,154.976,155.002,1293799994.0
2006-12-14 22:05:00,154.992,155.004,154.972,154.978,625600002.0
2006-12-14 22:10:00,154.978,154.99,154.931,154.936,540800003.0
2006-12-14 22:15:00,154.94,154.949,154.923,154.938,733599998.0
2006-12-14 22:20:00,154.931,154.936,154.89,154.893,651099998.0
2006-12-14 22:25:00,154.891,154.921,154.887,154.918,1169199992.0
2006-12-14 22:30:00,154.91,154.928,154.891,154.928,1027100005.0
2006-12-14 22:35:00,154.923,154.952,154.895,154.904,1207400006.0
2006-12-14 22:40:00,154.906,154.93,154.9,154.91,1130199999.0
2006-12-14 22:45:00,154.906,154.906,154.875,154.89,1065799988.0
2006-12-14 22:50:00,154.892,154.917,154.879,154.917,741599998.0
2006-12-14 22:55:00,154.904,154.918,154.865,154.882,593499998.0
2006-12-14 23:00:00,154.9,154.905,154.883,154.893,392399997.0
2006-12-14 23:05:00,154.888,154.903,154.863,154.865,451599994.0
2006-12-14 23:10:00,154.866,154.882,154.854,154.855,466799999.0
2006-12-14 23:15:00,154.857,154.908,154.857,154.891,433799994.0
2006-12-14 23:20:00,154.898,154.906,154.872,154.894,438300000.0
2006-12-14 23:25:00,154.894,154.907,154.875,154.896,596499997.0
2006-12-14 23:30:00,154.897,154.904,154.881,154.892,443099996.0
2006-12-14 23:35:00,154.892,154.892,154.858,154.875,490899996.0
2006-12-14 23:40:00,154.868,154.871,154.843,154.863,486400001.0
2006-12-14 23:45:00,154.864,154.874,154.846,154.85,470900006.0
2006-12-14 23:50:00,154.864,154.875,154.847,154.858,351899995.0
2006-12-14 23:55:00,154.86,154.878,154.853,154.878,423299998.0
2006-12-15 00:00:00,154.86,154.886,154.852,154.859,345299997.0
2006-12-15 00:05:00,154.866,154.907,154.858,154.88,423500000.0
2006-12-15 00:10:00,154.882,154.886,154.836,154.863,474199999.0
2006-12-15 00:15:00,154.865,154.892,154.829,154.868,507200003.0
2006-12-15 00:20:00,154.863,154.895,154.848,154.865,455699996.0
2006-12-15 00:25:00,154.869,154.895,154.843,154.862,423999996.0
2006-12-15 00:30:00,154.857,154.891,154.849,154.87,450999996.0
2006-12-15 00:35:00,154.873,154.892,154.846,154.866,431699994.0
2006-12-15 00:40:00,154.858,154.896,154.843,154.85,277600001.0
2006-12-15 00:45:00,154.847,154.879,154.844,154.871,334099997.0
2006-12-15 00:50:00,154.875,154.892,154.853,154.875,382399997.0
2006-12-15 00:55:00,154.862,154.88,154.844,154.859,396700003.0
2006-12-15 01:00:00,154.87,154.927,154.87,154.92,459200000.0
2006-12-15 01:05:00,154.923,154.955,154.91,154.955,544399997.0
2006-12-15 01:10:00,154.955,154.971,154.922,154.922,456199997.0
2006-12-15 01:15:00,154.938,154.941,154.876,154.878,514799997.0
2006-12-15 01:20:00,154.87,154.896,154.856,154.868,475300000.0
2006-12-15 01:25:00,154.869,154.872,154.841,154.869,516999989.0
2006-12-15 01:30:00,154.867,154.9,154.851,154.861,536600001.0
2006-12-15 01:35:00,154.872,154.885,154.828,154.871,504399999.0
2006-12-15 01:40:00,154.885,154.924,154.861,154.869,562999997.0
2006-12-15 01:45:00,154.876,154.906,154.845,154.863,389100002.0
2006-12-15 01:50:00,154.837,154.965,154.837,154.855,345599995.0
2006-12-15 01:55:00,154.868,154.912,154.792,154.912,509700000.0
2006-12-15 02:00:00,154.932,154.968,154.905,154.908,362500002.0
2006-12-15 02:05:00,154.903,154.971,154.903,154.969,340400002.0
2006-12-15 02:10:00,154.965,154.993,154.948,154.985,369300001.0
2006-12-15 02:15:00,154.992,155.016,154.989,155.008,438900001.0
2006-12-15 02:20:00,155.012,155.091,154.999,155.05,644199991.0
2006-12-15 02:25:00,155.041,155.099,155.021,155.05,640699996.0
2006-12-15 02:30:00,155.058,155.088,154.987,155.007,378499998.0
2006-12-15 02:35:00,155.008,155.023,154.971,155.0,574300002.0
2006-12-15 02:40:00,155.025,155.047,155.017,155.03,439400005.0
2006-12-15 02:45:00,155.034,155.034,155.003,155.031,355000000.0
2006-12-15 02:50:00,155.034,155.113,155.024,155.113,349400000.0
2006-12-15 02:55:00,155.131,155.222,155.121,155.128,471499999.0
2006-12-15 03:00:00,155.116,155.128,155.052,155.099,348999998.0
2006-12-15 03:05:00,155.117,155.126,155.071,155.088,565100000.0
2006-12-15 03:10:00,155.085,155.091,155.033,155.041,548700000.0
2006-12-15 03:15:00,155.048,155.071,155.017,155.028,574700003.0
2006-12-15 03:20:00,155.028,155.04,155.015,155.032,429899997.0
2006-12-15 03:25:00,155.035,155.049,155.023,155.029,514400000.0
2006-12-15 03:30:00,155.024,155.031,155.011,155.02,409500002.0
2006-12-15 03:35:00,155.024,155.031,155.011,155.025,393699999.0
2006-12-15 03:40:00,155.012,155.024,154.985,154.998,438500005.0
2006-12-15 03:45:00,154.987,155.0,154.954,154.958,394100002.0
2006-12-15 03:50:00,154.97,155.0,154.97,154.989,313899999.0
2006-12-15 03:55:00,154.986,155.002,154.979,154.985,368499996.0
2006-12-15 04:00:00,154.971,154.993,154.959,154.97,313300000.0
2006-12-15 04:05:00,154.959,154.969,154.948,154.967,533500005.0
2006-12-15 04:10:00,154.968,155.006,154.962,154.996,322400000.0
2006-12-15 04:15:00,154.984,154.999,154.909,154.909,537800001.0
2006-12-15 04:20:00,154.909,154.909,154.84,154.853,477500000.0
2006-12-15 04:25:00,154.86,154.894,154.846,154.887,488299993.0
2006-12-15 04:30:00,154.901,154.944,154.898,154.93,481099998.0
2006-12-15 04:35:00,154.932,154.97,154.931,154.955,255799996.0
2006-12-15 04:40:00,154.96,155.004,154.947,154.984,504600004.0
2006-12-15 04:45:00,154.99,154.998,154.962,154.973,464099997.0
2006-12-15 04:50:00,154.968,154.974,154.954,154.965,421999999.0
2006-12-15 04:55:00,154.966,154.99,154.959,154.978,525400002.0
2006-12-15 05:00:00,154.978,154.996,154.961,154.99,386200001.0
2006-12-15 05:05:00,154.989,155.012,154.965,155.012,324200004.0
2006-12-15 05:10:00,155.013,155.027,154.999,155.015,527499992.0
2006-12-15 05:15:00,155.018,155.036,154.99,155.017,321999996.0
2006-12-15 05:20:00,155.017,155.03,154.998,155.017,545899999.0
2006-12-15 05:25:00,155.013,155.063,155.011,155.063,301299997.0
2006-12-15 05:30:00,155.068,155.068,155.019,155.033,428300002.0
2006-12-15 05:35:00,155.032,155.033,154.989,155.002,390300004.0
2006-12-15 05:40:00,155.0,155.013,154.963,154.975,537200007.0
2006-12-15 05:45:00,154.98,154.995,154.965,154.975,571300003.0
2006-12-15 05:50:00,154.973,154.976,154.953,154.955,456100000.0
2006-12-15 05:55:00,154.961,154.984,154.961,154.984,329300002.0
2006-12-15 06:00:00,154.976,154.992,154.976,154.985,443399997.0
2006-12-15 06:05:00,154.99,154.995,154.929,154.938,522199990.0
2006-12-15 06:10:00,154.939,154.95,154.848,154.872,407600002.0
2006-12-15 06:15:00,154.876,154.962,154.859,154.947,414199997.0
2006-12-15 06:20:00,154.956,154.993,154.946,154.951,438000000.0
2006-12-15 06:25:00,154.957,154.971,154.937,154.969,461499998.0
2006-12-15 06:30:00,154.968,154.968,154.935,154.945,568999999.0
2006-12-15 06:35:00,154.933,154.962,154.933,154.945,425899999.0
2006-12-15 06:40:00,154.933,154.953,154.917,154.929,478100003.0
2006-12-15 06:45:00,154.947,154.948,154.93,154.932,305699998.0
2006-12-15 06:50:00,154.933,154.952,154.926,154.932,531900003.0
2006-12-15 06:55:00,154.935,154.963,154.935,154.955,468299998.0
2006-12-15 07:00:00,154.972,154.986,154.947,154.979,412299998.0
2006-12-15 07:05:00,154.968,154.985,154.957,154.976,428500003.0
2006-12-15 07:10:00,154.972,155.017,154.965,155.006,538599999.0
2006-12-15 07:15:00,154.995,155.01,154.981,154.989,313900001.0
2006-12-15 07:20:00,154.984,155.02,154.984,155.017,368300000.0
2006-12-15 07:25:00,155.011,155.046,155.008,155.03,487900000.0
2006-12-15 07:30:00,155.024,155.043,155.023,155.04,417899995.0
2006-12-15 07:35:00,155.037,155.037,154.982,154.998,348100000.0
2006-12-15 07:40:00,154.992,154.992,154.975,154.983,396500000.0
2006-12-15 07:45:00,154.972,154.974,154.929,154.946,658100002.0
2006-12-15 07:50:00,154.943,154.957,154.895,154.906,345099999.0
2006-12-15 07:55:00,154.895,154.92,154.881,154.915,400700000.0
2006-12-15 08:00:00,154.917,154.941,154.896,154.896,425300003.0
2006-12-15 08:05:00,154.897,154.93,154.897,154.923,296199998.0
2006-12-15 08:10:00,154.933,154.955,154.913,154.919,385799997.0
2006-12-15 08:15:00,154.922,154.937,154.907,154.914,633200004.0
2006-12-15 08:20:00,154.914,154.942,154.906,154.93,426500001.0
2006-12-15 08:25:00,154.92,154.927,154.9,154.913,326099996.0
2006-12-15 08:30:00,154.91,154.926,154.891,154.903,492499996.0
2006-12-15 08:35:00,154.891,154.914,154.869,154.914,536599996.0
2006-12-15 08:40:00,154.914,154.943,154.899,154.943,680999999.0
2006-12-15 08:45:00,154.942,154.975,154.93,154.975,448199999.0
2006-12-15 08:50:00,154.978,154.988,154.961,154.969,428899993.0
2006-12-15 08:55:00,154.977,155.037,154.967,155.005,570000000.0
2006-12-15 09:00:00,155.006,155.075,154.999,155.049,428399996.0
2006-12-15 09:05:00,155.053,155.123,155.049,155.114,479100001.0
2006-12-15 09:10:00,155.106,155.141,155.106,155.128,538799993.0
2006-12-15 09:15:00,155.124,155.156,155.11,155.144,577099998.0
2006-12-15 09:20:00,155.142,155.166,155.136,155.165,311399998.0
2006-12-15 09:25:00,155.164,155.227,155.157,155.2,502599999.0
2006-12-15 09:30:00,155.205,155.223,155.185,155.186,402599997.0
2006-12-15 09:35:00,155.177,155.192,155.168,155.178,382299997.0
2006-12-15 09:40:00,155.183,155.183,155.157,155.157,515700002.0
2006-12-15 09:45:00,155.17,155.266,155.17,155.228,443299999.0
2006-12-15 09:50:00,155.231,155.288,155.125,155.128,402499996.0
2006-12-15 09:55:00,155.136,155.163,155.117,155.12,462699996.0
2006-12-15 10:00:00,155.131,155.194,155.131,155.194,393699999.0
2006-12-15 10:05:00,155.19,155.247,155.185,155.233,454799998.0
2006-12-15 10:10:00,155.24,155.24,155.187,155.188,368800001.0
2006-12-15 10:15:00,155.182,155.186,155.143,155.155,411800004.0
2006-12-15 10:20:00,155.149,155.159,155.126,155.159,456400003.0
2006-12-15 10:25:00,155.166,155.184,155.136,155.153,445400000.0
2006-12-15 10:30:00,155.15,155.2,155.136,155.193,434000002.0
2006-12-15 10:35:00,155.2,155.217,155.154,155.174,529299999.0
2006-12-15 10:40:00,155.178,155.233,155.164,155.225,555399994.0
2006-12-15 10:45:00,155.236,155.324,155.227,155.316,468000008.0
2006-12-15 10:50:00,155.312,155.351,155.307,155.345,544299999.0
2006-12-15 10:55:00,155.341,155.341,155.272,155.286,524500000.0
2006-12-15 11:00:00,155.289,155.289,155.255,155.275,471400002.0
2006-12-15 11:05:00,155.288,155.296,155.249,155.251,331900001.0
2006-12-15 11:10:00,155.239,155.328,155.215,155.3,454100003.0
2006-12-15 11:15:00,155.297,155.307,155.238,155.265,736299997.0
2006-12-15 11:20:00,155.27,155.299,155.248,155.27,531900003.0
2006-12-15 11:25:00,155.276,155.281,154.98,154.98,544699997.0
2006-12-15 11:30:00,154.981,155.029,154.912,155.028,507399997.0
2006-12-15 11:35:00,155.042,155.056,155.008,155.052,514199997.0
2006-12-15 11:40:00,155.041,155.041,154.998,155.025,479199999.0
2006-12-15 11:45:00,155.017,155.044,154.931,154.939,435799996.0
2006-12-15 11:50:00,154.928,154.949,154.894,154.91,522000003.0
2006-12-15 11:55:00,154.919,154.944,154.891,154.921,556399997.0
2006-12-15 12:00:00,154.913,154.96,154.886,154.951,479900001.0
2006-12-15 12:05:00,154.949,155.009,154.94,154.983,541800005.0
2006-12-15 12:10:00,154.995,155.005,154.945,154.96,663000004.0
2006-12-15 12:15:00,154.949,154.971,154.921,154.957,444399998.0
2006-12-15 12:20:00,154.951,154.973,154.927,154.972,349800000.0
2006-12-15 12:25:00,154.978,154.988,154.942,154.945,378100000.0
2006-12-15 12:30:00,154.95,154.958,154.912,154.922,463899999.0
2006-12-15 12:35:00,154.929,154.947,154.88,154.889,408900004.0
2006-12-15 12:40:00,154.904,154.935,154.885,154.935,471099999.0
2006-12-15 12:45:00,154.935,154.957,154.908,154.951,480500000.0
2006-12-15 12:50:00,154.959,155.013,154.933,155.01,438699996.0
2006-12-15 12:55:00,155.013,155.029,154.994,155.009,452300005.0
2006-12-15 13:00:00,155.017,155.023,154.988,154.997,459499998.0
2006-12-15 13:05:00,154.988,155.005,154.965,155.005,475799998.0
2006-12-15 13:10:00,154.998,155.031,154.991,155.029,387199995.0
2006-12-15 13:15:00,155.027,155.032,155.001,155.011,467599998.0
2006-12-15 13:20:00,155.025,155.044,155.009,155.037,561399996.0
2006-12-15 13:25:00,155.034,155.048,155.01,155.013,491599996.0
2006-12-15 13:30:00,155.016,155.018,154.985,154.995,344499998.0
2006-12-15 13:35:00,154.98,155.01,154.98,155.003,462099995.0
2006-12-15 13:40:00,155.003,155.014,154.979,154.989,441999996.0
2006-12-15 13:45:00,154.988,154.997,154.943,154.943,605600003.0
2006-12-15 13:50:00,154.942,155.025,154.942,154.996,380099998.0
2006-12-15 13:55:00,155.005,155.021,154.99,154.99,324999998.0
2006-12-15 14:00:00,154.997,155.012,154.984,155.012,712399997.0
2006-12-15 14:05:00,155.012,155.025,154.99,154.99,531900004.0
2006-12-15 14:10:00,154.999,155.03,154.986,155.025,412299996.0
2006-12-15 14:15:00,155.024,155.054,155.01,155.054,444799996.0
2006-12-15 14:20:00,155.052,155.089,155.044,155.075,402999998.0
2006-12-15 14:25:00,155.071,155.085,155.031,155.045,681500003.0
2006-12-15 14:30:00,155.054,155.071,155.041,155.058,387399999.0
2006-12-15 14:35:00,155.056,155.06,155.036,155.05,436700004.0
2006-12-15 14:40:00,155.047,155.069,155.029,155.069,455299995.0
2006-12-15 14:45:00,155.065,155.07,155.036,155.036,420700000.0
2006-12-15 14:50:00,155.038,155.053,155.003,155.004,326300002.0
2006-12-15 14:55:00,155.01,155.039,155.002,155.002,444700001.0
2006-12-15 15:00:00,155.02,155.03,154.999,155.01,562799998.0
2006-12-15 15:05:00,155.015,155.045,155.015,155.028,350499998.0
2006-12-15 15:10:00,155.036,155.048,155.011,155.02,573500003.0
2006-12-15 15:15:00,155.004,155.03,154.989,155.009,579900000.0
2006-12-15 15:20:00,155.005,155.071,154.987,155.071,407300001.0
2006-12-15 15:25:00,155.11,155.219,155.103,155.155,598900002.0
2006-12-15 15:30:00,155.155,155.46,155.155,155.237,667699996.0
2006-12-15 15:35:00,155.233,155.314,155.197,155.302,608500001.0
2006-12-15 15:40:00,155.292,155.318,155.276,155.277,474900001.0
2006-12-15 15:45:00,155.277,155.353,155.273,155.3,533200002.0
2006-12-15 15:50:00,155.278,155.302,155.109,155.121,537400002.0
2006-12-15 15:55:00,155.12,155.148,155.098,155.119,584699997.0
2006-12-15 16:00:00,155.103,155.135,154.956,154.957,513399997.0
2006-12-15 16:05:00,154.938,154.945,154.884,154.894,442699997.0
2006-12-15 16:10:00,154.882,154.882,154.82,154.839,500900002.0
2006-12-15 16:15:00,154.845,154.845,154.618,154.673,446900000.0
2006-12-15 16:20:00,154.688,154.8,154.662,154.778,506699997.0
2006-12-15 16:25:00,154.788,154.817,154.72,154.72,537999998.0
2006-12-15 16:30:00,154.724,154.741,154.685,154.71,477399998.0
2006-12-15 16:35:00,154.719,154.732,154.615,154.632,425200000.0
2006-12-15 16:40:00,154.63,154.645,154.535,154.569,581700005.0
2006-12-15 16:45:00,154.569,154.569,154.413,154.42,408500000.0
2006-12-15 16:50:00,154.427,154.427,154.339,154.382,599299999.0
2006-12-15 16:55:00,154.37,154.444,154.367,154.406,451599998.0
2006-12-15 17:00:00,154.42,154.449,154.345,154.35,501400001.0
2006-12-15 17:05:00,154.319,154.32,154.165,154.211,556900001.0
2006-12-15 17:10:00,154.232,154.325,154.203,154.325,588100003.0
2006-12-15 17:15:00,154.316,154.343,154.254,154.258,574499996.0
2006-12-15 17:20:00,154.254,154.265,154.163,154.173,430500001.0
2006-12-15 17:25:00,154.171,154.172,153.992,154.052,445200001.0
2006-12-15 17:30:00,154.023,154.038,153.854,153.854,410799999.0
2006-12-15 17:35:00,153.841,154.022,153.809,154.021,448999998.0
2006-12-15 17:40:00,154.012,154.033,153.962,153.995,413999997.0
2006-12-15 17:45:00,153.996,154.02,153.971,154.02,400400001.0
2006-12-15 17:50:00,154.033,154.112,154.011,154.112,564400003.0
2006-12-15 17:55:00,154.105,154.135,154.057,154.057,376999996.0
2006-12-15 18:00:00,154.056,154.3,154.043,154.142,5935799966.0
2006-12-15 18:05:00,154.143,154.235,154.141,154.23,7039799997.0
2006-12-15 18:10:00,154.232,154.29,154.212,154.261,5156099986.0
2006-12-15 18:15:00,154.268,154.345,154.259,154.326,5110900007.0
2006-12-15 18:20:00,154.322,154.335,154.272,154.283,6099499976.0
2006-12-15 18:25:00,154.289,154.296,154.261,154.275,4273900007.0
2006-12-15 18:30:00,154.275,154.306,154.273,154.293,5382299985.0
2006-12-15 18:35:00,154.285,154.309,154.259,154.278,3149799984.0
2006-12-15 18:40:00,154.279,154.312,154.275,154.292,2686099986.0
2006-12-15 18:45:00,154.288,154.296,154.258,154.278,2526800007.0
2006-12-15 18:50:00,154.279,154.31,154.265,154.283,3872999989.0
2006-12-15 18:55:00,154.284,154.3,154.267,154.29,3535800000.0
2006-12-15 19:00:00,154.283,154.31,154.232,154.26,2016099997.0
2006-12-15 19:05:00,154.267,154.338,154.245,154.318,3727999996.0
2006-12-15 19:10:00,154.315,154.349,154.288,154.337,1496999992.0
2006-12-15 19:15:00,154.338,154.381,154.312,154.377,2619299989.0
2006-12-15 19:20:00,154.379,154.403,154.36,154.379,2809299994.0
2006-12-15 19:25:00,154.373,154.421,154.349,154.407,3302099993.0
2006-12-15 19:30:00,154.405,154.414,154.372,154.4,3949299981.0
2006-12-15 19:35:00,154.395,154.417,154.379,154.403,2641900014.0
2006-12-15 19:40:00,154.413,154.432,154.377,154.38,2924799996.0
2006-12-15 19:45:00,154.379,154.441,154.375,154.381,1916899988.0
2006-12-15 19:50:00,154.387,154.392,154.344,154.365,1912500002.0
2006-12-15 19:55:00,154.367,154.419,154.363,154.406,2509699993.0
2006-12-15 20:00:00,154.405,154.413,154.374,154.39,1601199995.0
2006-12-15 20:05:00,154.39,154.396,154.352,154.368,2624799989.0
2006-12-15 20:10:00,154.357,154.368,154.299,154.353,2639000005.0
2006-12-15 20:15:00,154.377,154.416,154.351,154.362,1741199998.0
2006-12-15 20:20:00,154.363,154.363,154.305,154.305,1545100004.0
2006-12-15 20:25:00,154.301,154.343,154.294,154.335,3713699993.0
2006-12-15 20:30:00,154.331,154.432,154.319,154.392,5133499994.0
2006-12-15 20:35:00,154.387,154.399,154.363,154.397,2935799999.0
2006-12-15 20:40:00,154.398,154.425,154.383,154.425,2980999995.0
2006-12-15 20:45:00,154.425,154.425,154.393,154.415,3129400015.0
2006-12-15 20:50:00,154.41,154.43,154.393,154.415,2726299985.0
2006-12-15 20:55:00,154.415,154.455,154.407,154.418,4755200001.0
2006-12-15 21:00:00,154.43,154.435,154.4,154.425,3970100001.0
2006-12-15 21:05:00,154.427,154.431,154.393,154.402,2068299992.0
2006-12-15 21:10:00,154.409,154.428,154.397,154.41,2680199999.0
2006-12-15 21:15:00,154.411,154.442,154.4,154.408,3599999995.0
2006-12-15 21:20:00,154.408,154.412,154.38,154.385,4072899994.0
2006-12-15 21:25:00,154.393,154.427,154.385,154.414,1516500002.0
2006-12-15 21:30:00,154.414,154.437,154.401,154.41,1461500000.0
2006-12-15 21:35:00,154.41,154.419,154.404,154.411,823100000.0
2006-12-15 21:40:00,154.407,154.445,154.392,154.426,1652100003.0
2006-12-15 21:45:00,154.43,154.447,154.394,154.402,1513200000.0
2006-12-15 21:50:00,154.402,154.44,154.4,154.428,618100003.0
2006-12-15 21:55:00,154.435,154.504,154.422,154.504,535500003.0
2006-12-15 22:00:00,154.511,154.539,154.492,154.5,1291599994.0
2006-12-15 22:05:00,154.492,154.511,154.479,154.511,484700002.0
2006-12-15 22:10:00,154.519,154.519,154.493,154.499,697599998.0
2006-12-15 22:15:00,154.503,154.521,154.503,154.514,560500003.0
2006-12-15 22:20:00,154.492,154.509,154.475,154.484,711500002.0
2006-12-15 22:25:00,154.487,154.49,154.469,154.484,1346200007.0
2006-12-15 22:30:00,154.475,154.484,154.444,154.48,1069899997.0
2006-12-15 22:35:00,154.474,154.489,154.451,154.452,1431099994.0
2006-12-15 22:40:00,154.444,154.458,154.389,154.405,1030399999.0
2006-12-15 22:45:00,154.403,154.441,154.398,154.417,1157899995.0
2006-12-15 22:50:00,154.417,154.45,154.407,154.439,837400005.0
2006-12-15 22:55:00,154.435,154.506,154.431,154.44,814999995.0
2006-12-15 23:00:00,154.462,154.476,154.445,154.459,583600003.0
2006-12-15 23:05:00,154.453,154.49,154.447,154.482,404699998.0
2006-12-15 23:10:00,154.483,154.514,154.469,154.472,410500001.0
2006-12-15 23:15:00,154.477,154.544,154.477,154.541,361899994.0
2006-12-15 23:20:00,154.551,154.572,154.54,154.552,321799998.0
2006-12-15 23:25:00,154.55,154.576,154.542,154.569,596499998.0
2006-12-15 23:30:00,154.571,154.571,154.547,154.55,323500002.0
2006-12-15 23:35:00,154.552,154.553,154.513,154.553,570099999.0
2006-12-15 23:40:00,154.549,154.55,154.531,154.537,431199998.0
2006-12-15 23:45:00,154.536,154.563,154.522,154.54,399999999.0
2006-12-15 23:50:00,154.545,154.559,154.52,154.53,461699998.0
2006-12-15 23:55:00,154.525,154.576,154.518,154.569,685599993.0
2006-12-18 00:00:00,154.292,154.329,154.287,154.289,518000002.0
2006-12-18 00:05:00,154.284,154.334,154.272,154.314,676499995.0
2006-12-18 00:10:00,154.33,154.49,154.32,154.35,214800001.0
2006-12-18 00:15:00,154.355,154.366,154.34,154.35,470299998.0
2006-12-18 00:20:00,154.353,154.371,154.342,154.355,483399996.0
2006-12-18 00:25:00,154.364,154.373,154.342,154.363,376500002.0
2006-12-18 00:30:00,154.362,154.38,154.341,154.358,249099999.0
2006-12-18 00:35:00,154.357,154.368,154.306,154.349,422000001.0
2006-12-18 00:40:00,154.341,154.368,154.327,154.338,491399996.0
2006-12-18 00:45:00,154.372,154.374,154.339,154.351,510799998.0
2006-12-18 00:50:00,154.345,154.35,154.308,154.321,436700001.0
2006-12-18 00:55:00,154.317,154.348,154.317,154.345,569099999.0
2006-12-18 01:00:00,154.333,154.347,154.321,154.34,381399998.0
2006-12-18 01:05:00,154.335,154.37,154.319,154.37,362899995.0
2006-12-18 01:10:00,154.37,154.381,154.343,154.369,408900004.0
2006-12-18 01:15:00,154.385,154.385,154.37,154.375,451900002.0
2006-12-18 01:20:00,154.38,154.385,154.337,154.354,461600001.0
2006-12-18 01:25:00,154.363,154.369,154.328,154.357,414099998.0
2006-12-18 01:30:00,154.358,154.372,154.324,154.339,558500003.0
2006-12-18 01:35:00,154.34,154.359,154.299,154.314,553300000.0
2006-12-18 01:40:00,154.307,154.339,154.304,154.32,453100002.0
2006-12-18 01:45:00,154.323,154.345,154.302,154.335,389600005.0
2006-12-18 01:50:00,154.325,154.366,154.318,154.352,447799998.0
2006-12-18 01:55:00,154.363,154.408,154.347,154.396,488199996.0
2006-12-18 02:00:00,154.395,154.455,154.392,154.452,413300007.0
2006-12-18 02:05:00,154.454,154.48,154.445,154.472,562100000.0
2006-12-18 02:10:00,154.474,154.501,154.474,154.48,426500004.0
2006-12-18 02:15:00,154.487,154.507,154.457,154.457,304699998.0
2006-12-18 02:20:00,154.451,154.464,154.431,154.464,489299997.0
2006-12-18 02:25:00,154.444,154.458,154.442,154.45,531800003.0
2006-12-18 02:30:00,154.449,154.476,154.437,154.476,365300002.0
2006-12-18 02:35:00,154.483,154.503,154.467,154.467,377499999.0
2006-12-18 02:40:00,154.463,154.48,154.451,154.472,308400000.0
2006-12-18 02:45:00,154.485,154.518,154.48,154.501,441700001.0
2006-12-18 02:50:00,154.501,154.583,154.493,154.583,396399998.0
2006-12-18 02:55:00,154.563,154.571,154.465,154.465,553600005.0
2006-12-18 03:00:00,154.471,154.488,154.457,154.48,387100001.0
2006-12-18 03:05:00,154.487,154.487,154.456,154.469,455599997.0
2006-12-18 03:10:00,154.472,154.472,154.435,154.461,404599999.0
2006-12-18 03:15:00,154.454,154.466,154.428,154.444,473300002.0
2006-12-18 03:20:00,154.446,154.455,154.435,154.441,508099997.0
2006-12-18 03:25:00,154.427,154.475,154.423,154.463,333600001.0
2006-12-18 03:30:00,154.453,154.471,154.447,154.468,442699999.0
2006-12-18 03:35:00,154.468,154.492,154.456,154.492,359800005.0
2006-12-18 03:40:00,154.497,154.521,154.49,154.49,393600001.0
2006-12-18 03:45:00,154.493,154.513,154.493,154.508,229299998.0
2006-12-18 03:50:00,154.51,154.51,154.486,154.507,359799996.0
2006-12-18 03:55:00,154.498,154.533,154.498,154.522,323500002.0
2006-12-18 04:00:00,154.52,154.529,154.486,154.503,322699999.0
2006-12-18 04:05:00,154.513,154.537,154.499,154.51,487499991.0
2006-12-18 04:10:00,154.512,154.514,154.469,154.49,362400001.0
2006-12-18 04:15:00,154.492,154.501,154.471,154.471,359699996.0
2006-12-18 04:20:00,154.492,154.495,154.463,154.47,691000001.0
2006-12-18 04:25:00,154.464,154.492,154.464,154.476,427299997.0
2006-12-18 04:30:00,154.482,154.507,154.472,154.507,314000001.0
2006-12-18 04:35:00,154.512,154.534,154.499,154.504,438800005.0
2006-12-18 04:40:00,154.511,154.538,154.5,154.509,446700000.0
2006-12-18 04:45:00,154.504,154.521,154.497,154.519,290300000.0
2006-12-18 04:50:00,154.515,154.531,154.515,154.52,219799998.0
2006-12-18 04:55:00,154.524,154.559,154.516,154.556,263499998.0
2006-12-18 05:00:00,154.563,154.578,154.559,154.577,522299999.0
2006-12-18 05:05:00,154.57,154.57,154.538,154.563,461799995.0
2006-12-18 05:10:00,154.552,154.588,154.552,154.582,327900003.0
2006-12-18 05:15:00,154.583,154.583,154.55,154.563,346299999.0
2006-12-18 05:20:00,154.56,154.56,154.532,154.547,379899999.0
2006-12-18 05:25:00,154.539,154.547,154.528,154.54,363499998.0
2006-12-18 05:30:00,154.535,154.55,154.532,154.534,503900001.0
2006-12-18 05:35:00,154.541,154.561,154.537,154.552,222899998.0
2006-12-18 05:40:00,154.55,154.561,154.54,154.558,340899997.0
2006-12-18 05:45:00,154.557,154.557,154.502,154.513,368399993.0
2006-12-18 05:50:00,154.525,154.54,154.492,154.51,404400006.0
2006-12-18 05:55:00,154.513,154.545,154.509,154.544,432199997.0
2006-12-18 06:00:00,154.538,154.603,154.538,154.578,381100000.0
2006-12-18 06:05:00,154.581,154.601,154.542,154.55,632599991.0
2006-12-18 06:10:00,154.545,154.564,154.529,154.559,391199999.0
2006-12-18 06:15:00,154.565,154.57,154.549,154.55,413500004.0
2006-12-18 06:20:00,154.558,154.571,154.544,154.56,518300002.0
2006-12-18 06:25:00,154.572,154.602,154.563,154.579,388900001.0
2006-12-18 06:30:00,154.576,154.608,154.566,154.595,338999999.0
2006-12-18 06:35:00,154.59,154.595,154.569,154.59,305599997.0
2006-12-18 06:40:00,154.587,154.599,154.575,154.575,599299996.0
2006-12-18 06:45:00,154.577,154.587,154.562,154.575,322300000.0
2006-12-18 06:50:00,154.571,154.598,154.564,154.59,310799998.0
2006-12-18 06:55:00,154.586,154.594,154.561,154.569,637399993.0
2006-12-18 07:00:00,154.572,154.574,154.552,154.558,512799995.0
2006-12-18 07:05:00,154.551,154.561,154.514,154.536,370400003.0
2006-12-18 07:10:00,154.538,154.545,154.519,154.527,419299996.0
2006-12-18 07:15:00,154.524,154.547,154.518,154.54,375999996.0
2006-12-18 07:20:00,154.534,154.581,154.533,154.565,254200003.0
2006-12-18 07:25:00,154.562,154.569,154.536,154.567,287600000.0
2006-12-18 07:30:00,154.564,154.584,154.545,154.562,351600003.0
2006-12-18 07:35:00,154.553,154.557,154.494,154.539,582199996.0
2006-12-18 07:40:00,154.538,154.566,154.538,154.544,399799999.0
2006-12-18 07:45:00,154.537,154.573,154.531,154.561,384700002.0
2006-12-18 07:50:00,154.561,154.614,154.553,154.596,408100002.0
2006-12-18 07:55:00,154.602,154.627,154.596,154.621,471000000.0
2006-12-18 08:00:00,154.618,154.618,154.582,154.584,378899996.0
2006-12-18 08:05:00,154.583,154.598,154.553,154.553,389099997.0
2006-12-18 08:10:00,154.556,154.583,154.553,154.558,380199999.0
2006-12-18 08:15:00,154.545,154.574,154.544,154.553,534399999.0
2006-12-18 08:20:00,154.556,154.584,154.556,154.584,579400000.0
2006-12-18 08:25:00,154.575,154.582,154.54,154.565,412000003.0
2006-12-18 08:30:00,154.567,154.586,154.549,154.576,531499994.0
2006-12-18 08:35:00,154.577,154.592,154.547,154.592,644699996.0
2006-12-18 08:40:00,154.593,154.615,154.578,154.608,546000000.0
2006-12-18 08:45:00,154.601,154.601,154.512,154.515,361699997.0
2006-12-18 08:50:00,154.528,154.539,154.519,154.528,431300002.0
2006-12-18 08:55:00,154.526,154.526,154.454,154.47,637900002.0
2006-12-18 09:00:00,154.467,154.47,154.45,154.46,338000002.0
2006-12-18 09:05:00,154.456,154.492,154.442,154.492,539199997.0
2006-12-18 09:10:00,154.475,154.531,154.451,154.528,512399998.0
2006-12-18 09:15:00,154.529,154.546,154.523,154.54,410899996.0
2006-12-18 09:20:00,154.527,154.583,154.527,154.555,474800002.0
2006-12-18 09:25:00,154.567,154.593,154.551,154.585,434199996.0
2006-12-18 09:30:00,154.592,154.592,154.533,154.564,447799997.0
2006-12-18 09:35:00,154.567,154.585,154.552,154.578,501299999.0
2006-12-18 09:40:00,154.581,154.611,154.551,154.607,396400001.0
2006-12-18 09:45:00,154.62,154.645,154.56,154.577,404799998.0
2006-12-18 09:50:00,154.576,154.587,154.51,154.513,494199994.0
2006-12-18 09:55:00,154.505,154.524,154.493,154.503,407800001.0
2006-12-18 10:00:00,154.497,154.511,154.444,154.444,405799998.0
2006-12-18 10:05:00,154.425,154.446,154.417,154.421,394700000.0
2006-12-18 10:10:00,154.421,154.421,154.385,154.395,476500002.0
2006-12-18 10:15:00,154.386,154.404,154.338,154.375,328899997.0
2006-12-18 10:20:00,154.365,154.416,154.361,154.381,551799999.0
2006-12-18 10:25:00,154.382,154.399,154.348,154.394,442000004.0
2006-12-18 10:30:00,154.39,154.39,154.339,154.355,459800000.0
2006-12-18 10:35:00,154.365,154.39,154.321,154.333,317600001.0
2006-12-18 10:40:00,154.345,154.385,154.337,154.352,518299998.0
2006-12-18 10:45:00,154.36,154.435,154.347,154.43,454399997.0
2006-12-18 10:50:00,154.437,154.461,154.419,154.434,610900001.0
2006-12-18 10:55:00,154.433,154.502,154.416,154.464,477799997.0
2006-12-18 11:00:00,154.462,154.475,154.445,154.464,476600001.0
2006-12-18 11:05:00,154.469,154.471,154.445,154.466,463700002.0
2006-12-18 11:10:00,154.465,154.477,154.452,154.464,465100000.0
2006-12-18 11:15:00,154.456,154.464,154.428,154.461,380999995.0
2006-12-18 11:20:00,154.455,154.464,154.397,154.41,460899999.0
2006-12-18 11:25:00,154.407,154.451,154.388,154.451,333299999.0
2006-12-18 11:30:00,154.462,154.472,154.446,154.457,571499998.0
2006-12-18 11:35:00,154.456,154.487,154.456,154.484,496300001.0
2006-12-18 11:40:00,154.476,154.482,154.462,154.47,404499999.0
2006-12-18 11:45:00,154.464,154.464,154.404,154.408,593399998.0
2006-12-18 11:50:00,154.395,154.454,154.388,154.447,537599999.0
2006-12-18 11:55:00,154.469,154.469,154.442,154.453,584400000.0
2006-12-18 12:00:00,154.452,154.47,154.437,154.437,703000000.0
2006-12-18 12:05:00,154.436,154.447,154.413,154.415,582000000.0
2006-12-18 12:10:00,154.42,154.42,154.355,154.362,429900001.0
2006-12-18 12:15:00,154.362,154.389,154.332,154.34,635099996.0
2006-12-18 12:20:00,154.329,154.375,154.328,154.344,405900002.0
2006-12-18 12:25:00,154.343,154.343,154.32,154.324,343799998.0
2006-12-18 12:30:00,154.318,154.318,154.213,154.22,431400001.0
2006-12-18 12:35:00,154.222,154.229,154.173,154.183,461899997.0
2006-12-18 12:40:00,154.177,154.177,154.128,154.13,400100001.0
2006-12-18 12:45:00,154.14,154.14,154.082,154.116,385300003.0
2006-12-18 12:50:00,154.115,154.156,154.103,154.151,433500001.0
2006-12-18 12:55:00,154.162,154.317,154.162,154.279,432099999.0
2006-12-18 13:00:00,154.272,154.322,154.267,154.287,562600000.0
2006-12-18 13:05:00,154.278,154.306,154.269,154.306,238499999.0
2006-12-18 13:10:00,154.299,154.328,154.286,154.32,465400001.0
2006-12-18 13:15:00,154.32,154.337,154.314,154.315,313599997.0
2006-12-18 13:20:00,154.32,154.32,154.289,154.313,436200001.0
2006-12-18 13:25:00,154.314,154.325,154.29,154.307,460899998.0
2006-12-18 13:30:00,154.305,154.328,154.292,154.312,511500001.0
2006-12-18 13:35:00,154.301,154.325,154.293,154.303,469300004.0
2006-12-18 13:40:00,154.307,154.319,154.252,154.265,424200002.0
2006-12-18 13:45:00,154.271,154.305,154.257,154.275,492199998.0
2006-12-18 13:50:00,154.25,154.273,154.233,154.252,540099996.0
2006-12-18 13:55:00,154.251,154.274,154.236,154.265,425399997.0
2006-12-18 14:00:00,154.278,154.279,154.243,154.253,554100007.0
2006-12-18 14:05:00,154.247,154.268,154.236,154.256,409900003.0
2006-12-18 14:10:00,154.26,154.307,154.247,154.287,481299998.0
2006-12-18 14:15:00,154.274,154.31,154.261,154.303,484700007.0
2006-12-18 14:20:00,154.303,154.304,154.216,154.227,611600002.0
2006-12-18 14:25:00,154.22,154.259,154.22,154.253,388900004.0
2006-12-18 14:30:00,154.247,154.309,154.237,154.305,504900005.0
2006-12-18 14:35:00,154.314,154.321,154.261,154.267,534200003.0
2006-12-18 14:40:00,154.263,154.264,154.216,154.251,478099997.0
2006-12-18 14:45:00,154.246,154.255,154.233,154.24,406599998.0
2006-12-18 14:50:00,154.249,154.287,154.246,154.27,414799997.0
2006-12-18 14:55:00,154.274,154.284,154.256,154.263,454499999.0
2006-12-18 15:00:00,154.278,154.285,154.265,154.266,303300000.0
2006-12-18 15:05:00,154.268,154.296,154.268,154.287,395000000.0
2006-12-18 15:10:00,154.283,154.333,154.261,154.326,472399992.0
2006-12-18 15:15:00,154.327,154.36,154.31,154.36,452599998.0
2006-12-18 15:20:00,154.365,154.444,154.365,154.443,611299994.0
2006-12-18 15:25:00,154.444,154.453,154.41,154.417,402600000.0
2006-12-18 15:30:00,154.403,154.428,154.401,154.428,504100003.0
2006-12-18 15:35:00,154.443,154.562,154.443,154.54,509400002.0
2006-12-18 15:40:00,154.533,154.545,154.505,154.54,313799999.0
2006-12-18 15:45:00,154.547,154.579,154.538,154.566,312600004.0
2006-12-18 15:50:00,154.577,154.602,154.526,154.549,440200001.0
2006-12-18 15:55:00,154.53,154.546,154.516,154.54,378199996.0
2006-12-18 16:00:00,154.523,154.548,154.508,154.544,404099997.0
2006-12-18 16:05:00,154.546,154.569,154.531,154.539,555199998.0
2006-12-18 16:10:00,154.535,154.557,154.512,154.553,474500004.0
2006-12-18 16:15:00,154.548,154.549,154.518,154.522,506299990.0
2006-12-18 16:20:00,154.532,154.568,154.532,154.548,399499999.0
2006-12-18 16:25:00,154.557,154.593,154.548,154.58,315499998.0
2006-12-18 16:30:00,154.599,154.663,154.599,154.655,656099997.0
2006-12-18 16:35:00,154.656,154.678,154.638,154.644,253000001.0
2006-12-18 16:40:00,154.645,154.65,154.613,154.617,558600000.0
2006-12-18 16:45:00,154.621,154.625,154.566,154.566,496599999.0
2006-12-18 16:50:00,154.567,154.567,154.522,154.536,331200001.0
2006-12-18 16:55:00,154.536,154.536,154.496,154.496,465799997.0
2006-12-18 17:00:00,154.497,154.499,154.453,154.459,512599997.0
2006-12-18 17:05:00,154.446,154.448,154.371,154.41,542099997.0
2006-12-18 17:10:00,154.415,154.437,154.388,154.405,586100001.0
2006-12-18 17:15:00,154.397,154.416,154.371,154.374,630099997.0
2006-12-18 17:20:00,154.37,154.386,154.357,154.386,559799999.0
2006-12-18 17:25:00,154.395,154.449,154.363,154.37,324800000.0
2006-12-18 17:30:00,154.367,154.374,154.322,154.334,579699995.0
2006-12-18 17:35:00,154.336,154.385,154.336,154.361,287399998.0
2006-12-18 17:40:00,154.366,154.374,154.342,154.362,450999999.0
2006-12-18 17:45:00,154.368,154.391,154.349,154.381,497899995.0
2006-12-18 17:50:00,154.384,154.389,154.359,154.38,495599996.0
2006-12-18 17:55:00,154.376,154.379,154.311,154.32,437499994.0
2006-12-18 18:00:00,154.322,154.47,154.315,154.353,6883599958.0
2006-12-18 18:05:00,154.352,154.371,154.329,154.34,7717299999.0
2006-12-18 18:10:00,154.347,154.368,154.34,154.355,5483499999.0
2006-12-18 18:15:00,154.35,154.375,154.345,154.374,5138499989.0
2006-12-18 18:20:00,154.366,154.422,154.357,154.407,6383000013.0
2006-12-18 18:25:00,154.41,154.425,154.387,154.422,4625599995.0
2006-12-18 18:30:00,154.425,154.458,154.392,154.396,5640099991.0
2006-12-18 18:35:00,154.395,154.405,154.359,154.371,2937899989.0
2006-12-18 18:40:00,154.365,154.399,154.365,154.399,2873300001.0
2006-12-18 18:45:00,154.4,154.423,154.387,154.398,1978399986.0
2006-12-18 18:50:00,154.403,154.454,154.396,154.432,4160999999.0
2006-12-18 18:55:00,154.428,154.439,154.407,154.423,3201799998.0
2006-12-18 19:00:00,154.425,154.487,154.424,154.482,2016100003.0
2006-12-18 19:05:00,154.493,154.516,154.478,154.516,3540299997.0
2006-12-18 19:10:00,154.529,154.536,154.51,154.52,1315800002.0
2006-12-18 19:15:00,154.527,154.534,154.491,154.499,2778899985.0
2006-12-18 19:20:00,154.508,154.535,154.5,154.518,2612700000.0
2006-12-18 19:25:00,154.518,154.541,154.5,154.535,3451699984.0
2006-12-18 19:30:00,154.536,154.566,154.518,154.56,3753400000.0
2006-12-18 19:35:00,154.551,154.561,154.521,154.525,2432299994.0
2006-12-18 19:40:00,154.523,154.555,154.518,154.55,2334699991.0
2006-12-18 19:45:00,154.55,154.555,154.514,154.522,1715899991.0
2006-12-18 19:50:00,154.529,154.537,154.48,154.493,2218100008.0
2006-12-18 19:55:00,154.493,154.527,154.454,154.508,2703099988.0
2006-12-18 20:00:00,154.511,154.52,154.483,154.51,1550800003.0
2006-12-18 20:05:00,154.499,154.534,154.491,154.525,2911199989.0
2006-12-18 20:10:00,154.515,154.531,154.498,154.519,2573699999.0
2006-12-18 20:15:00,154.528,154.566,154.519,154.535,2118599991.0
2006-12-18 20:20:00,154.537,154.581,154.533,154.572,1724299992.0
2006-12-18 20:25:00,154.567,154.569,154.535,154.567,3613699993.0
2006-12-18 20:30:00,154.57,154.58,154.545,154.555,4929200005.0
2006-12-18 20:35:00,154.555,154.567,154.54,154.545,3044399986.0
2006-12-18 20:40:00,154.544,154.568,154.541,154.558,3061699990.0
2006-12-18 20:45:00,154.56,154.565,154.542,154.558,3033200000.0
2006-12-18 20:50:00,154.551,154.565,154.504,154.563,3297400001.0
2006-12-18 20:55:00,154.558,154.571,154.545,154.56,4863299990.0
2006-12-18 21:00:00,154.565,154.576,154.516,154.554,4153399987.0
2006-12-18 21:05:00,154.567,154.585,154.558,154.57,1854200004.0
2006-12-18 21:10:00,154.569,154.585,154.56,154.585,2273999996.0
2006-12-18 21:15:00,154.587,154.59,154.562,154.565,3006399993.0
2006-12-18 21:20:00,154.572,154.589,154.563,154.57,3755999991.0
2006-12-18 21:25:00,154.57,154.582,154.543,154.545,1613799993.0
2006-12-18 21:30:00,154.542,154.576,154.538,154.569,1567899990.0
2006-12-18 21:35:00,154.571,154.584,154.567,154.579,1104599996.0
2006-12-18 21:40:00,154.578,154.599,154.569,154.587,1876799994.0
2006-12-18 21:45:00,154.589,154.611,154.585,154.6,1273399994.0
2006-12-18 21:50:00,154.606,154.636,154.596,154.63,563199999.0
2006-12-18 21:55:00,154.627,154.751,154.626,154.731,570800003.0
2006-12-18 22:00:00,154.735,154.744,154.675,154.682,1217400007.0
2006-12-18 22:05:00,154.676,154.713,154.671,154.708,595799997.0
2006-12-18 22:10:00,154.701,154.727,154.698,154.698,861900008.0
2006-12-18 22:15:00,154.7,154.722,154.695,154.713,765400003.0
2006-12-18 22:20:00,154.707,154.711,154.691,154.7,630699997.0
2006-12-18 22:25:00,154.697,154.702,154.673,154.693,1234400003.0
2006-12-18 22:30:00,154.69,154.695,154.673,154.688,1003900001.0
2006-12-18 22:35:00,154.685,154.7,154.66,154.665,1266700002.0
2006-12-18 22:40:00,154.663,154.686,154.655,154.679,1136200001.0
2006-12-18 22:45:00,154.68,154.682,154.664,154.68,1081799995.0
2006-12-18 22:50:00,154.677,154.69,154.659,154.687,981299997.0
2006-12-18 22:55:00,154.677,154.688,154.635,154.648,756599999.0
2006-12-18 23:00:00,154.672,154.686,154.664,154.667,371699999.0
2006-12-18 23:05:00,154.66,154.684,154.66,154.673,412800002.0
2006-12-18 23:10:00,154.667,154.675,154.653,154.668,237199999.0
2006-12-18 23:15:00,154.668,154.693,154.658,154.689,564699999.0
2006-12-18 23:20:00,154.7,154.715,154.687,154.714,516000007.0
2006-12-18 23:25:00,154.714,154.736,154.702,154.727,523500002.0
2006-12-18 23:30:00,154.728,154.738,154.715,154.72,444400003.0
2006-12-18 23:35:00,154.717,154.735,154.71,154.733,473600004.0
2006-12-18 23:40:00,154.732,154.772,154.732,154.772,354700003.0
2006-12-18 23:45:00,154.762,154.762,154.724,154.724,298800002.0
2006-12-18 23:50:00,154.737,154.774,154.737,154.747,321000000.0
2006-12-18 23:55:00,154.744,154.752,154.722,154.735,396700003.0
2006-12-19 00:00:00,154.718,154.746,154.717,154.746,378699998.0
2006-12-19 00:05:00,154.747,154.76,154.727,154.748,393599997.0
2006-12-19 00:10:00,154.753,154.766,154.737,154.761,394199996.0
2006-12-19 00:15:00,154.757,154.759,154.718,154.735,573000000.0
2006-12-19 00:20:00,154.741,154.757,154.726,154.754,396099999.0
2006-12-19 00:25:00,154.768,154.771,154.728,154.765,313199997.0
2006-12-19 00:30:00,154.758,154.76,154.724,154.737,368899998.0
2006-12-19 00:35:00,154.735,154.745,154.713,154.745,451000000.0
2006-12-19 00:40:00,154.735,154.738,154.713,154.728,479399996.0
2006-12-19 00:45:00,154.729,154.735,154.711,154.711,346399999.0
2006-12-19 00:50:00,154.707,154.732,154.679,154.728,500399998.0
2006-12-19 00:55:00,154.715,154.732,154.704,154.712,459900004.0
2006-12-19 01:00:00,154.723,154.745,154.711,154.732,433499997.0
2006-12-19 01:05:00,154.736,154.767,154.73,154.76,298499998.0
2006-12-19 01:10:00,154.764,154.776,154.745,154.745,437699999.0
2006-12-19 01:15:00,154.762,154.776,154.737,154.737,646900004.0
2006-12-19 01:20:00,154.736,154.737,154.681,154.691,486799998.0
2006-12-19 01:25:00,154.683,154.687,154.641,154.65,579200002.0
2006-12-19 01:30:00,154.65,154.68,154.647,154.676,559899995.0
2006-12-19 01:35:00,154.682,154.688,154.664,154.683,344300000.0
2006-12-19 01:40:00,154.684,154.689,154.67,154.68,410199996.0
2006-12-19 01:45:00,154.675,154.69,154.662,154.679,417300000.0
2006-12-19 01:50:00,154.67,154.687,154.662,154.662,513700000.0
2006-12-19 01:55:00,154.68,154.7,154.67,154.69,451500003.0
2006-12-19 02:00:00,154.682,154.684,154.661,154.677,390500001.0
2006-12-19 02:05:00,154.664,154.666,154.634,154.648,408999998.0
2006-12-19 02:10:00,154.644,154.644,154.613,154.613,318999998.0
2006-12-19 02:15:00,154.626,154.659,154.626,154.659,342400000.0
2006-12-19 02:20:00,154.668,154.685,154.646,154.671,441100002.0
2006-12-19 02:25:00,154.665,154.684,154.662,154.68,508199999.0
2006-12-19 02:30:00,154.677,154.682,154.66,154.682,411899997.0
2006-12-19 02:35:00,154.682,154.684,154.647,154.655,476399996.0
2006-12-19 02:40:00,154.656,154.656,154.601,154.601,511499995.0
2006-12-19 02:45:00,154.598,154.617,154.586,154.61,477999998.0
2006-12-19 02:50:00,154.609,154.654,154.609,154.647,613000004.0
2006-12-19 02:55:00,154.638,154.654,154.622,154.623,613699998.0
2006-12-19 03:00:00,154.631,154.631,154.53,154.534,449200001.0
2006-12-19 03:05:00,154.548,154.575,154.468,154.468,435899999.0
2006-12-19 03:10:00,154.456,154.456,154.381,154.381,362100003.0
2006-12-19 03:15:00,154.397,154.41,154.371,154.398,460400001.0
2006-12-19 03:20:00,154.395,154.459,154.395,154.456,539499999.0
2006-12-19 03:25:00,154.467,154.497,154.465,154.48,410699995.0
2006-12-19 03:30:00,154.484,154.525,154.484,154.52,423499997.0
2006-12-19 03:35:00,154.509,154.515,154.472,154.49,250899999.0
2006-12-19 03:40:00,154.482,154.482,154.452,154.452,259800003.0
2006-12-19 03:45:00,154.458,154.458,154.431,154.434,205100000.0
2006-12-19 03:50:00,154.432,154.434,154.416,154.421,422099998.0
2006-12-19 03:55:00,154.43,154.462,154.42,154.46,406599998.0
2006-12-19 04:00:00,154.454,154.479,154.454,154.469,203600001.0
2006-12-19 04:05:00,154.461,154.476,154.456,154.46,414100002.0
2006-12-19 04:10:00,154.462,154.465,154.448,154.456,405700004.0
2006-12-19 04:15:00,154.458,154.471,154.446,154.45,398099999.0
2006-12-19 04:20:00,154.451,154.465,154.435,154.448,490099999.0
2006-12-19 04:25:00,154.435,154.445,154.418,154.431,460299998.0
2006-12-19 04:30:00,154.437,154.442,154.422,154.437,358999999.0
2006-12-19 04:35:00,154.44,154.445,154.423,154.431,358400006.0
2006-12-19 04:40:00,154.452,154.464,154.431,154.449,253299999.0
2006-12-19 04:45:00,154.441,154.452,154.427,154.433,450999996.0
2006-12-19 04:50:00,154.427,154.444,154.42,154.433,377899999.0
2006-12-19 04:55:00,154.433,154.458,154.428,154.456,482199996.0
2006-12-19 05:00:00,154.443,154.488,154.435,154.481,543400002.0
2006-12-19 05:05:00,154.479,154.5,154.451,154.467,390400000.0
2006-12-19 05:10:00,154.457,154.464,154.437,154.46,348500002.0
2006-12-19 05:15:00,154.463,154.465,154.423,154.432,427499997.0
2006-12-19 05:20:00,154.441,154.443,154.416,154.416,419199997.0
2006-12-19 05:25:00,154.405,154.51,154.405,154.51,472200002.0
2006-12-19 05:30:00,154.492,154.545,154.49,154.541,439599998.0
2006-12-19 05:35:00,154.535,154.538,154.475,154.475,243399998.0
2006-12-19 05:40:00,154.469,154.482,154.449,154.47,366299999.0
2006-12-19 05:45:00,154.469,154.522,154.465,154.511,494500001.0
2006-12-19 05:50:00,154.503,154.503,154.481,154.493,425499998.0
2006-12-19 05:55:00,154.49,154.5,154.442,154.452,425000001.0
2006-12-19 06:00:00,154.444,154.459,154.438,154.45,479699996.0
2006-12-19 06:05:00,154.458,154.463,154.428,154.457,384799996.0
2006-12-19 06:10:00,154.456,154.456,154.404,154.408,441899996.0
2006-12-19 06:15:00,154.41,154.41,154.345,154.367,286700001.0
2006-12-19 06:20:00,154.361,154.412,154.361,154.4,300600006.0
2006-12-19 06:25:00,154.408,154.428,154.402,154.417,414200000.0
2006-12-19 06:30:00,154.407,154.428,154.394,154.405,367699996.0
2006-12-19 06:35:00,154.412,154.422,154.397,154.406,323100003.0
2006-12-19 06:40:00,154.405,154.416,154.378,154.393,540000001.0
2006-12-19 06:45:00,154.383,154.39,154.362,154.383,366799998.0
2006-12-19 06:50:00,154.379,154.419,154.366,154.415,350399996.0
2006-12-19 06:55:00,154.415,154.427,154.377,154.4,487799999.0
2006-12-19 07:00:00,154.403,154.432,154.382,154.392,531500007.0
2006-12-19 07:05:00,154.383,154.395,154.372,154.378,350600002.0
2006-12-19 07:10:00,154.372,154.398,154.372,154.387,446300001.0
2006-12-19 07:15:00,154.384,154.407,154.373,154.389,412099997.0
2006-12-19 07:20:00,154.382,154.395,154.374,154.392,352100001.0
2006-12-19 07:25:00,154.388,154.409,154.383,154.408,563199999.0
2006-12-19 07:30:00,154.393,154.412,154.377,154.398,368700002.0
2006-12-19 07:35:00,154.395,154.404,154.376,154.383,456599998.0
2006-12-19 07:40:00,154.376,154.421,154.376,154.413,457500005.0
2006-12-19 07:45:00,154.406,154.429,154.402,154.422,403600000.0
2006-12-19 07:50:00,154.427,154.427,154.4,154.409,383599999.0
2006-12-19 07:55:00,154.411,154.429,154.396,154.421,651699989.0
2006-12-19 08:00:00,154.413,154.447,154.395,154.431,469399997.0
2006-12-19 08:05:00,154.435,154.45,154.415,154.433,380999999.0
2006-12-19 08:10:00,154.447,154.481,154.439,154.479,533500001.0
2006-12-19 08:15:00,154.478,154.488,154.447,154.447,381100001.0
2006-12-19 08:20:00,154.454,154.465,154.433,154.455,496699997.0
2006-12-19 08:25:00,154.445,154.462,154.441,154.446,389799999.0
2006-12-19 08:30:00,154.448,154.459,154.403,154.412,486400003.0
2006-12-19 08:35:00,154.404,154.455,154.404,154.455,418499996.0
2006-12-19 08:40:00,154.45,154.455,154.417,154.432,483699994.0
2006-12-19 08:45:00,154.438,154.448,154.407,154.442,448500002.0
2006-12-19 08:50:00,154.448,154.468,154.434,154.447,404999997.0
2006-12-19 08:55:00,154.45,154.462,154.419,154.457,610699999.0
2006-12-19 09:00:00,154.448,154.468,154.44,154.443,489199995.0
2006-12-19 09:05:00,154.457,154.471,154.441,154.457,402600000.0
2006-12-19 09:10:00,154.45,154.475,154.446,154.457,477299995.0
2006-12-19 09:15:00,154.456,154.682,154.451,154.666,507300000.0
2006-12-19 09:20:00,154.663,154.747,154.663,154.704,504299999.0
2006-12-19 09:25:00,154.693,154.714,154.656,154.681,536699999.0
2006-12-19 09:30:00,154.683,154.824,154.668,154.818,402100002.0
2006-12-19 09:35:00,154.823,154.975,154.817,154.917,631799998.0
2006-12-19 09:40:00,154.932,154.964,154.88,154.901,610999994.0
2006-12-19 09:45:00,154.903,154.903,154.863,154.865,451700002.0
2006-12-19 09:50:00,154.872,155.045,154.872,155.032,372500001.0
2006-12-19 09:55:00,155.016,155.181,154.996,155.154,304100001.0
2006-12-19 10:00:00,155.147,155.161,155.107,155.15,562100002.0
2006-12-19 10:05:00,155.164,155.248,155.157,155.238,402300000.0
2006-12-19 10:10:00,155.247,155.25,155.178,155.188,579899999.0
2006-12-19 10:15:00,155.182,155.238,155.182,155.204,531800003.0
2006-12-19 10:20:00,155.191,155.201,155.126,155.154,431200000.0
2006-12-19 10:25:00,155.146,155.158,155.111,155.144,527299999.0
2006-12-19 10:30:00,155.155,155.161,155.121,155.131,474300000.0
2006-12-19 10:35:00,155.142,155.147,155.081,155.09,492999995.0
2006-12-19 10:40:00,155.091,155.149,155.03,155.149,451100001.0
2006-12-19 10:45:00,155.157,155.162,155.113,155.12,471200003.0
2006-12-19 10:50:00,155.124,155.253,155.113,155.253,503499999.0
2006-12-19 10:55:00,155.256,155.256,155.196,155.23,623399996.0
2006-12-19 11:00:00,155.232,155.401,155.228,155.382,587399999.0
2006-12-19 11:05:00,155.392,155.459,155.381,155.435,545800005.0
2006-12-19 11:10:00,155.428,155.468,155.413,155.465,425300002.0
2006-12-19 11:15:00,155.455,155.465,155.43,155.448,641999996.0
2006-12-19 11:20:00,155.442,155.452,155.428,155.429,400999995.0
2006-12-19 11:25:00,155.417,155.441,155.396,155.441,375699999.0
2006-12-19 11:30:00,155.434,155.461,155.433,155.439,440900000.0
2006-12-19 11:35:00,155.437,155.468,155.437,155.455,560300001.0
2006-12-19 11:40:00,155.453,155.461,155.423,155.433,454200000.0
2006-12-19 11:45:00,155.426,155.431,155.39,155.4,489499998.0
2006-12-19 11:50:00,155.388,155.416,155.388,155.397,439700002.0
2006-12-19 11:55:00,155.403,155.436,155.373,155.436,528300001.0
2006-12-19 12:00:00,155.433,155.446,155.365,155.378,507199996.0
2006-12-19 12:05:00,155.381,155.404,155.337,155.36,487599998.0
2006-12-19 12:10:00,155.36,155.361,155.328,155.333,371799998.0
2006-12-19 12:15:00,155.327,155.346,155.278,155.328,443599996.0
2006-12-19 12:20:00,155.33,155.33,155.249,155.283,503699994.0
2006-12-19 12:25:00,155.279,155.285,155.244,155.246,494000002.0
2006-12-19 12:30:00,155.245,155.287,155.245,155.276,556000004.0
2006-12-19 12:35:00,155.267,155.297,155.24,155.295,396199997.0
2006-12-19 12:40:00,155.295,155.322,155.281,155.322,417100001.0
2006-12-19 12:45:00,155.336,155.411,155.336,155.405,567100003.0
2006-12-19 12:50:00,155.405,155.429,155.39,155.397,393099998.0
2006-12-19 12:55:00,155.398,155.433,155.398,155.403,486300002.0
2006-12-19 13:00:00,155.409,155.439,155.404,155.423,361999994.0
2006-12-19 13:05:00,155.429,155.451,155.406,155.432,503199994.0
2006-12-19 13:10:00,155.428,155.428,155.384,155.41,442500000.0
2006-12-19 13:15:00,155.408,155.413,155.392,155.407,507400003.0
2006-12-19 13:20:00,155.414,155.414,155.391,155.405,312799999.0
2006-12-19 13:25:00,155.402,155.408,155.342,155.378,485100002.0
2006-12-19 13:30:00,155.37,155.408,155.359,155.383,411500001.0
2006-12-19 13:35:00,155.38,155.393,155.345,155.346,340200004.0
2006-12-19 13:40:00,155.343,155.372,155.339,155.36,333000001.0
2006-12-19 13:45:00,155.362,155.367,155.347,155.348,415800003.0
2006-12-19 13:50:00,155.336,155.366,155.336,155.366,299900000.0
2006-12-19 13:55:00,155.367,155.375,155.349,155.357,272699996.0
2006-12-19 14:00:00,155.364,155.412,155.351,155.412,495799998.0
2006-12-19 14:05:00,155.409,155.424,155.393,155.4,550000005.0
2006-12-19 14:10:00,155.406,155.437,155.402,155.427,529099999.0
2006-12-19 14:15:00,155.425,155.458,155.414,155.448,591400006.0
2006-12-19 14:20:00,155.462,155.466,155.436,155.447,405800001.0
2006-12-19 14:25:00,155.443,155.471,155.441,155.45,302999998.0
2006-12-19 14:30:00,155.447,155.461,155.426,155.446,466099996.0
2006-12-19 14:35:00,155.439,155.45,155.427,155.443,507900000.0
2006-12-19 14:40:00,155.438,155.455,155.428,155.453,585200003.0
2006-12-19 14:45:00,155.45,155.453,155.422,155.422,508200000.0
2006-12-19 14:50:00,155.418,155.447,155.412,155.42,402199997.0
2006-12-19 14:55:00,155.419,155.447,155.414,155.442,444700006.0
2006-12-19 15:00:00,155.464,155.469,155.443,155.449,331999999.0
2006-12-19 15:05:00,155.454,155.522,155.433,155.452,447599997.0
2006-12-19 15:10:00,155.45,155.469,155.435,155.465,561400001.0
2006-12-19 15:15:00,155.451,155.47,155.435,155.444,296499995.0
2006-12-19 15:20:00,155.447,155.474,155.446,155.463,386299999.0
2006-12-19 15:25:00,155.467,155.496,155.463,155.474,429899998.0
2006-12-19 15:30:00,155.435,155.478,155.277,155.464,582700003.0
2006-12-19 15:35:00,155.467,155.52,155.439,155.447,370399997.0
2006-12-19 15:40:00,155.44,155.448,155.384,155.426,451200001.0
2006-12-19 15:45:00,155.432,155.443,155.414,155.423,566699996.0
2006-12-19 15:50:00,155.437,155.504,155.424,155.495,381599996.0
2006-12-19 15:55:00,155.491,155.495,155.449,155.457,660199997.0
2006-12-19 16:00:00,155.462,155.473,155.448,155.473,386600004.0
2006-12-19 16:05:00,155.471,155.501,155.459,155.485,442299996.0
2006-12-19 16:10:00,155.49,155.506,155.482,155.5,323999999.0
2006-12-19 16:15:00,155.505,155.51,155.483,155.49,517399998.0
2006-12-19 16:20:00,155.493,155.503,155.479,155.483,478199997.0
2006-12-19 16:25:00,155.483,155.486,155.453,155.462,357300001.0
2006-12-19 16:30:00,155.47,155.488,155.41,155.488,490499998.0
2006-12-19 16:35:00,155.499,155.523,155.48,155.518,481600002.0
2006-12-19 16:40:00,155.523,155.523,155.48,155.513,619200002.0
2006-12-19 16:45:00,155.511,155.511,155.457,155.48,427600000.0
2006-12-19 16:50:00,155.488,155.504,155.442,155.484,586900003.0
2006-12-19 16:55:00,155.493,155.507,155.462,155.482,407600000.0
2006-12-19 17:00:00,155.484,155.52,155.468,155.487,559800000.0
2006-12-19 17:05:00,155.484,155.525,155.484,155.512,450800000.0
2006-12-19 17:10:00,155.502,155.546,155.495,155.532,517900002.0
2006-12-19 17:15:00,155.544,155.547,155.496,155.496,536100004.0
2006-12-19 17:20:00,155.497,155.529,155.497,155.516,556199997.0
2006-12-19 17:25:00,155.498,155.521,155.48,155.486,379900002.0
2006-12-19 17:30:00,155.488,155.524,155.488,155.516,434399999.0
2006-12-19 17:35:00,155.527,155.529,155.49,155.505,504900002.0
2006-12-19 17:40:00,155.497,155.513,155.475,155.485,508699992.0
2006-12-19 17:45:00,155.487,155.499,155.476,155.49,569700004.0
2006-12-19 17:50:00,155.494,155.522,155.485,155.522,427699999.0
2006-12-19 17:55:00,155.513,155.547,155.505,155.545,309900004.0
2006-12-19 18:00:00,155.549,155.6,155.501,155.509,5261100002.0
2006-12-19 18:05:00,155.513,155.541,155.497,155.508,7530499978.0
2006-12-19 18:10:00,155.517,155.549,155.514,155.527,5146700001.0
2006-12-19 18:15:00,155.525,155.532,155.461,155.47,4749799978.0
2006-12-19 18:20:00,155.464,155.483,155.43,155.43,6605999983.0
2006-12-19 18:25:00,155.438,155.49,155.435,155.49,3903299995.0
2006-12-19 18:30:00,155.49,155.54,155.471,155.52,4998800009.0
2006-12-19 18:35:00,155.53,155.566,155.516,155.552,3306799998.0
2006-12-19 18:40:00,155.538,155.573,155.538,155.554,2513099995.0
2006-12-19 18:45:00,155.541,155.548,155.469,155.47,2268400006.0
2006-12-19 18:50:00,155.471,155.581,155.446,155.561,3934599993.0
2006-12-19 18:55:00,155.562,155.594,155.553,155.59,3693600010.0
2006-12-19 19:00:00,155.589,155.647,155.584,155.6,1908300004.0
2006-12-19 19:05:00,155.603,155.607,155.564,155.57,3611499992.0
2006-12-19 19:10:00,155.572,155.588,155.551,155.586,1271999995.0
2006-12-19 19:15:00,155.581,155.595,155.564,155.583,2749199998.0
2006-12-19 19:20:00,155.584,155.648,155.566,155.63,2351200000.0
2006-12-19 19:25:00,155.626,155.633,155.596,155.605,3447599995.0
2006-12-19 19:30:00,155.602,155.628,155.593,155.608,3498699997.0
2006-12-19 19:35:00,155.606,155.671,155.602,155.647,2566299997.0
2006-12-19 19:40:00,155.65,155.659,155.631,155.643,2291099992.0
2006-12-19 19:45:00,155.639,155.651,155.624,155.627,1842000004.0
2006-12-19 19:50:00,155.63,155.656,155.63,155.647,1956799998.0
2006-12-19 19:55:00,155.644,155.658,155.62,155.629,2437099992.0
2006-12-19 20:00:00,155.625,155.628,155.58,155.6,1622799993.0
2006-12-19 20:05:00,155.603,155.645,155.596,155.61,2544300008.0
2006-12-19 20:10:00,155.601,155.641,155.588,155.629,2804199988.0
2006-12-19 20:15:00,155.639,155.649,155.628,155.633,2016999999.0
2006-12-19 20:20:00,155.637,155.663,155.626,155.648,1772999994.0
2006-12-19 20:25:00,155.645,155.659,155.618,155.64,3459199999.0
2006-12-19 20:30:00,155.638,155.729,155.621,155.707,4841899981.0
2006-12-19 20:35:00,155.712,155.796,155.707,155.775,2937899994.0
2006-12-19 20:40:00,155.765,155.78,155.703,155.77,3135099989.0
2006-12-19 20:45:00,155.775,155.784,155.756,155.772,3549599987.0
2006-12-19 20:50:00,155.769,155.782,155.755,155.782,2859800001.0
2006-12-19 20:55:00,155.772,155.792,155.756,155.778,4730400000.0
2006-12-19 21:00:00,155.777,155.782,155.723,155.76,3844300003.0
2006-12-19 21:05:00,155.763,155.778,155.748,155.768,2062000010.0
2006-12-19 21:10:00,155.77,155.774,155.748,155.75,2372599999.0
2006-12-19 21:15:00,155.761,155.771,155.736,155.738,2884300007.0
2006-12-19 21:20:00,155.743,155.768,155.731,155.745,4008700003.0
2006-12-19 21:25:00,155.746,155.772,155.737,155.758,1545099990.0
2006-12-19 21:30:00,155.751,155.759,155.716,155.74,1346900005.0
2006-12-19 21:35:00,155.74,155.758,155.735,155.748,770300000.0
2006-12-19 21:40:00,155.749,155.767,155.714,155.718,1481099993.0
2006-12-19 21:45:00,155.719,155.723,155.688,155.71,1253299995.0
2006-12-19 21:50:00,155.717,155.722,155.686,155.695,611799995.0
2006-12-19 21:55:00,155.7,155.726,155.686,155.726,569300001.0
2006-12-19 22:00:00,155.73,155.733,155.705,155.722,1248399992.0
2006-12-19 22:05:00,155.714,155.751,155.7,155.74,578800000.0
2006-12-19 22:10:00,155.739,155.763,155.725,155.763,734400004.0
2006-12-19 22:15:00,155.767,155.789,155.756,155.757,712399996.0
2006-12-19 22:20:00,155.753,155.781,155.751,155.763,645800000.0
2006-12-19 22:25:00,155.768,155.784,155.757,155.772,1527399991.0
2006-12-19 22:30:00,155.772,155.786,155.764,155.778,668599994.0
2006-12-19 22:35:00,155.772,155.81,155.769,155.805,1288899999.0
2006-12-19 22:40:00,155.804,155.817,155.779,155.779,1349200003.0
2006-12-19 22:45:00,155.777,155.823,155.768,155.823,1080599988.0
2006-12-19 22:50:00,155.825,155.825,155.748,155.777,795499999.0
2006-12-19 22:55:00,155.787,155.825,155.773,155.791,840799989.0
2006-12-19 23:00:00,155.828,155.854,155.774,155.845,517700000.0
2006-12-19 23:05:00,155.846,155.85,155.797,155.807,514900003.0
2006-12-19 23:10:00,155.805,155.815,155.788,155.806,510799997.0
2006-12-19 23:15:00,155.81,155.815,155.796,155.802,239800003.0
2006-12-19 23:20:00,155.808,155.822,155.798,155.815,319199997.0
2006-12-19 23:25:00,155.81,155.85,155.802,155.85,428199997.0
2006-12-19 23:30:00,155.85,155.857,155.823,155.836,300400000.0
2006-12-19 23:35:00,155.842,155.842,155.817,155.835,512100000.0
2006-12-19 23:40:00,155.831,155.845,155.822,155.824,316900001.0
2006-12-19 23:45:00,155.827,155.839,155.817,155.819,345300000.0
2006-12-19 23:50:00,155.826,155.845,155.808,155.845,355799998.0
2006-12-19 23:55:00,155.846,155.872,155.83,155.85,520899995.0
2006-12-20 00:00:00,155.839,155.872,155.816,155.853,570400000.0
2006-12-20 00:05:00,155.868,155.868,155.823,155.835,414300000.0
2006-12-20 00:10:00,155.832,155.847,155.821,155.833,233799999.0
2006-12-20 00:15:00,155.843,155.875,155.811,155.819,582799999.0
2006-12-20 00:20:00,155.824,155.851,155.793,155.825,673300003.0
2006-12-20 00:25:00,155.838,155.867,155.825,155.86,336600002.0
2006-12-20 00:30:00,155.846,155.846,155.796,155.818,397699997.0
2006-12-20 00:35:00,155.817,155.853,155.796,155.838,349100001.0
2006-12-20 00:40:00,155.83,155.835,155.799,155.818,378199995.0
2006-12-20 00:45:00,155.826,155.869,155.814,155.86,407300002.0
2006-12-20 00:50:00,155.848,155.882,155.814,155.838,547700003.0
2006-12-20 00:55:00,155.833,155.845,155.797,155.803,483399995.0
2006-12-20 01:00:00,155.8,155.848,155.798,155.841,384800002.0
2006-12-20 01:05:00,155.845,155.885,155.845,155.882,263400000.0
2006-12-20 01:10:00,155.881,155.881,155.855,155.862,495400002.0
2006-12-20 01:15:00,155.875,155.875,155.836,155.85,489400000.0
2006-12-20 01:20:00,155.85,155.883,155.838,155.863,495100002.0
2006-12-20 01:25:00,155.863,155.885,155.851,155.851,322099997.0
2006-12-20 01:30:00,155.859,155.89,155.842,155.848,452399996.0
2006-12-20 01:35:00,155.855,155.888,155.845,155.888,501099994.0
2006-12-20 01:40:00,155.862,155.911,155.862,155.893,512999999.0
2006-12-20 01:45:00,155.897,155.906,155.864,155.864,379700000.0
2006-12-20 01:50:00,155.85,155.865,155.827,155.827,452099999.0
2006-12-20 01:55:00,155.85,155.871,155.807,155.83,517000003.0
2006-12-20 02:00:00,155.825,155.879,155.814,155.865,484700000.0
2006-12-20 02:05:00,155.856,155.907,155.841,155.885,325999997.0
2006-12-20 02:10:00,155.884,155.9,155.872,155.893,403199999.0
2006-12-20 02:15:00,155.891,155.911,155.884,155.898,510500000.0
2006-12-20 02:20:00,155.906,155.929,155.898,155.927,377800003.0
2006-12-20 02:25:00,155.92,155.947,155.92,155.93,425299997.0
2006-12-20 02:30:00,155.93,155.953,155.919,155.934,252699998.0
2006-12-20 02:35:00,155.938,155.941,155.918,155.918,481000000.0
2006-12-20 02:40:00,155.91,156.003,155.907,156.003,390600000.0
2006-12-20 02:45:00,156.005,156.088,156.003,156.088,528799995.0
2006-12-20 02:50:00,156.092,156.233,156.092,156.233,380600000.0
2006-12-20 02:55:00,156.239,156.298,156.208,156.288,624900004.0
2006-12-20 03:00:00,156.288,156.288,156.252,156.26,413600003.0
2006-12-20 03:05:00,156.257,156.272,156.23,156.264,391000000.0
2006-12-20 03:10:00,156.261,156.267,156.236,156.253,353900001.0
2006-12-20 03:15:00,156.253,156.257,156.209,156.213,324800000.0
2006-12-20 03:20:00,156.214,156.247,156.203,156.241,462600001.0
2006-12-20 03:25:00,156.237,156.239,156.221,156.222,568299997.0
2006-12-20 03:30:00,156.214,156.243,156.214,156.225,487700000.0
2006-12-20 03:35:00,156.222,156.24,156.212,156.235,440300005.0
2006-12-20 03:40:00,156.232,156.299,156.232,156.29,522200003.0
2006-12-20 03:45:00,156.307,156.316,156.288,156.297,509300002.0
2006-12-20 03:50:00,156.29,156.304,156.278,156.281,263100000.0
2006-12-20 03:55:00,156.27,156.275,156.26,156.268,279700000.0
2006-12-20 04:00:00,156.264,156.281,156.25,156.266,273400000.0
2006-12-20 04:05:00,156.265,156.3,156.255,156.262,501099998.0
2006-12-20 04:10:00,156.262,156.29,156.259,156.29,265899998.0
2006-12-20 04:15:00,156.281,156.32,156.276,156.308,438900004.0
2006-12-20 04:20:00,156.313,156.355,156.297,156.346,446399999.0
2006-12-20 04:25:00,156.347,156.354,156.322,156.341,356200003.0
2006-12-20 04:30:00,156.342,156.347,156.327,156.347,448099999.0
2006-12-20 04:35:00,156.344,156.354,156.313,156.313,289700002.0
2006-12-20 04:40:00,156.324,156.351,156.311,156.351,465699998.0
2006-12-20 04:45:00,156.351,156.357,156.331,156.333,491300001.0
2006-12-20 04:50:00,156.321,156.321,156.291,156.303,419700002.0
2006-12-20 04:55:00,156.305,156.305,156.286,156.29,544499992.0
2006-12-20 05:00:00,156.287,156.316,156.275,156.316,515299999.0
2006-12-20 05:05:00,156.319,156.332,156.299,156.321,278599998.0
2006-12-20 05:10:00,156.321,156.327,156.3,156.312,518700000.0
2006-12-20 05:15:00,156.313,156.315,156.293,156.298,317599999.0
2006-12-20 05:20:00,156.302,156.305,156.271,156.271,411599996.0
2006-12-20 05:25:00,156.272,156.299,156.254,156.273,467299998.0
2006-12-20 05:30:00,156.275,156.296,156.271,156.283,348900002.0
2006-12-20 05:35:00,156.291,156.357,156.281,156.357,251999997.0
2006-12-20 05:40:00,156.363,156.37,156.305,156.31,456999999.0
2006-12-20 05:45:00,156.31,156.319,156.292,156.297,387400002.0
2006-12-20 05:50:00,156.302,156.328,156.302,156.313,416299996.0
2006-12-20 05:55:00,156.314,156.329,156.307,156.326,526199999.0
2006-12-20 06:00:00,156.325,156.348,156.308,156.322,488499998.0
2006-12-20 06:05:00,156.327,156.346,156.303,156.325,446200001.0
2006-12-20 06:10:00,156.327,156.338,156.285,156.285,501000001.0
2006-12-20 06:15:00,156.286,156.293,156.259,156.275,532600001.0
2006-12-20 06:20:00,156.285,156.296,156.266,156.286,330600001.0
2006-12-20 06:25:00,156.295,156.313,156.282,156.29,333599998.0
2006-12-20 06:30:00,156.29,156.29,156.248,156.274,528999997.0
2006-12-20 06:35:00,156.275,156.288,156.257,156.26,415399999.0
2006-12-20 06:40:00,156.255,156.274,156.239,156.242,616600005.0
2006-12-20 06:45:00,156.246,156.246,156.214,156.228,334200003.0
2006-12-20 06:50:00,156.228,156.229,156.201,156.211,250399998.0
2006-12-20 06:55:00,156.214,156.221,156.19,156.202,477199999.0
2006-12-20 07:00:00,156.208,156.213,156.171,156.193,466899999.0
2006-12-20 07:05:00,156.185,156.213,156.185,156.197,440799995.0
2006-12-20 07:10:00,156.198,156.198,156.174,156.18,475200003.0
2006-12-20 07:15:00,156.173,156.197,156.16,156.197,449699997.0
2006-12-20 07:20:00,156.181,156.193,156.152,156.164,368000003.0
2006-12-20 07:25:00,156.165,156.196,156.162,156.187,265099999.0
2006-12-20 07:30:00,156.186,156.198,156.169,156.185,376800003.0
2006-12-20 07:35:00,156.182,156.196,156.168,156.18,474100000.0
2006-12-20 07:40:00,156.176,156.231,156.176,156.227,626400002.0
2006-12-20 07:45:00,156.225,156.241,156.213,156.227,546799999.0
2006-12-20 07:50:00,156.215,156.233,156.202,156.208,548800001.0
2006-12-20 07:55:00,156.223,156.266,156.215,156.265,260799999.0
2006-12-20 08:00:00,156.257,156.292,156.253,156.274,528900001.0
2006-12-20 08:05:00,156.282,156.3,156.282,156.288,343700000.0
2006-12-20 08:10:00,156.296,156.299,156.279,156.283,403400001.0
2006-12-20 08:15:00,156.278,156.351,156.272,156.344,320399999.0
2006-12-20 08:20:00,156.337,156.339,156.281,156.302,516699998.0
2006-12-20 08:25:00,156.297,156.303,156.269,156.27,386899997.0
2006-12-20 08:30:00,156.265,156.351,156.261,156.351,386100000.0
2006-12-20 08:35:00,156.336,156.368,156.333,156.343,449899999.0
2006-12-20 08:40:00,156.335,156.34,156.295,156.313,520199997.0
2006-12-20 08:45:00,156.312,156.375,156.312,156.345,579999994.0
2006-12-20 08:50:00,156.345,156.345,156.314,156.334,423000001.0
2006-12-20 08:55:00,156.342,156.342,156.275,156.302,606700001.0
2006-12-20 09:00:00,156.288,156.3,156.272,156.297,410300003.0
2006-12-20 09:05:00,156.297,156.304,156.276,156.304,446999998.0
2006-12-20 09:10:00,156.285,156.297,156.245,156.247,477600001.0
2006-12-20 09:15:00,156.246,156.253,156.219,156.24,488199997.0
2006-12-20 09:20:00,156.239,156.245,156.226,156.23,442499998.0
2006-12-20 09:25:00,156.243,156.255,156.212,156.212,527299997.0
2006-12-20 09:30:00,156.205,156.214,156.172,156.172,417899995.0
2006-12-20 09:35:00,156.167,156.207,156.166,156.18,344899999.0
2006-12-20 09:40:00,156.179,156.189,156.167,156.181,586099997.0
2006-12-20 09:45:00,156.186,156.193,156.137,156.137,502099998.0
2006-12-20 09:50:00,156.13,156.15,156.102,156.145,398899998.0
2006-12-20 09:55:00,156.142,156.152,156.082,156.106,454400001.0
2006-12-20 10:00:00,156.094,156.123,156.078,156.089,604900003.0
2006-12-20 10:05:00,156.094,156.129,156.094,156.121,498099999.0
2006-12-20 10:10:00,156.128,156.163,156.12,156.15,438899998.0
2006-12-20 10:15:00,156.143,156.181,156.135,156.181,367700003.0
2006-12-20 10:20:00,156.188,156.208,156.173,156.18,520499998.0
2006-12-20 10:25:00,156.19,156.204,156.166,156.172,773800001.0
2006-12-20 10:30:00,156.159,156.159,156.12,156.132,491000001.0
2006-12-20 10:35:00,156.13,156.144,156.088,156.099,408199999.0
2006-12-20 10:40:00,156.101,156.131,156.088,156.13,564400000.0
2006-12-20 10:45:00,156.135,156.185,156.128,156.185,437499996.0
2006-12-20 10:50:00,156.183,156.183,156.1,156.132,374200002.0
2006-12-20 10:55:00,156.131,156.131,156.103,156.126,570999995.0
2006-12-20 11:00:00,156.132,156.144,156.116,156.136,414799997.0
2006-12-20 11:05:00,156.155,156.175,156.143,156.168,406200001.0
2006-12-20 11:10:00,156.163,156.21,156.158,156.186,455500005.0
2006-12-20 11:15:00,156.172,156.246,156.155,156.208,497699998.0
2006-12-20 11:20:00,156.2,156.228,156.2,156.225,570499994.0
2006-12-20 11:25:00,156.224,156.233,156.201,156.205,527300002.0
2006-12-20 11:30:00,156.207,156.218,156.187,156.191,474400000.0
2006-12-20 11:35:00,156.183,156.185,156.138,156.154,371599999.0
2006-12-20 11:40:00,156.144,156.154,156.133,156.145,418300003.0
2006-12-20 11:45:00,156.157,156.208,156.139,156.155,546400000.0
2006-12-20 11:50:00,156.157,156.175,156.144,156.166,362500005.0
2006-12-20 11:55:00,156.171,156.171,156.143,156.155,662300001.0
2006-12-20 12:00:00,156.152,156.168,156.144,156.161,397900002.0
2006-12-20 12:05:00,156.158,156.19,156.143,156.148,553400004.0
2006-12-20 12:10:00,156.15,156.15,156.126,156.131,504799999.0
2006-12-20 12:15:00,156.128,156.139,156.086,156.096,554200001.0
2006-12-20 12:20:00,156.098,156.112,156.054,156.092,333100003.0
2006-12-20 12:25:00,156.088,156.098,156.061,156.09,469699996.0
2006-12-20 12:30:00,156.086,156.092,156.048,156.059,321399999.0
2006-12-20 12:35:00,156.06,156.066,156.03,156.057,382800001.0
2006-12-20 12:40:00,156.046,156.074,156.033,156.055,557800003.0
2006-12-20 12:45:00,156.06,156.061,156.022,156.044,364899998.0
2006-12-20 12:50:00,156.044,156.073,156.029,156.062,450299996.0
2006-12-20 12:55:00,156.063,156.065,156.029,156.041,510799995.0
2006-12-20 13:00:00,156.058,156.058,155.977,155.988,394900000.0
2006-12-20 13:05:00,155.978,156.031,155.975,156.031,304199998.0
2006-12-20 13:10:00,156.027,156.06,156.017,156.06,456399998.0
2006-12-20 13:15:00,156.052,156.059,156.023,156.052,430000002.0
2006-12-20 13:20:00,156.055,156.095,156.046,156.095,383000003.0
2006-12-20 13:25:00,156.088,156.106,156.07,156.093,660999988.0
2006-12-20 13:30:00,156.09,156.109,156.067,156.091,524199996.0
2006-12-20 13:35:00,156.085,156.107,156.085,156.092,343699997.0
2006-12-20 13:40:00,156.074,156.1,156.074,156.1,323899997.0
2006-12-20 13:45:00,156.098,156.113,156.088,156.092,333299999.0
2006-12-20 13:50:00,156.077,156.09,156.05,156.074,362999998.0
2006-12-20 13:55:00,156.059,156.101,156.047,156.101,414900006.0
2006-12-20 14:00:00,156.11,156.139,156.105,156.139,672799990.0
2006-12-20 14:05:00,156.125,156.16,156.115,156.123,503000000.0
2006-12-20 14:10:00,156.124,156.154,156.117,156.117,539699996.0
2006-12-20 14:15:00,156.112,156.12,156.085,156.103,505799999.0
2006-12-20 14:20:00,156.105,156.147,156.101,156.145,455899999.0
2006-12-20 14:25:00,156.147,156.158,156.079,156.09,457000000.0
2006-12-20 14:30:00,156.08,156.106,156.074,156.089,370200003.0
2006-12-20 14:35:00,156.092,156.135,156.084,156.088,477200000.0
2006-12-20 14:40:00,156.092,156.109,156.075,156.101,470900001.0
2006-12-20 14:45:00,156.102,156.106,156.081,156.1,441999995.0
2006-12-20 14:50:00,156.107,156.128,156.038,156.057,495400000.0
2006-12-20 14:55:00,156.048,156.072,156.043,156.044,520700000.0
2006-12-20 15:00:00,156.053,156.063,155.99,155.995,533900001.0
2006-12-20 15:05:00,155.986,156.012,155.97,155.977,339300000.0
2006-12-20 15:10:00,155.972,156.017,155.972,155.98,490200002.0
2006-12-20 15:15:00,155.955,155.995,155.955,155.994,460899998.0
2006-12-20 15:20:00,155.995,156.017,155.985,155.997,349200001.0
2006-12-20 15:25:00,156.007,156.048,156.007,156.048,446299999.0
2006-12-20 15:30:00,156.052,156.064,156.005,156.01,514600001.0
2006-12-20 15:35:00,156.017,156.018,155.981,155.987,481600000.0
2006-12-20 15:40:00,155.992,156.009,155.985,156.002,399199995.0
2006-12-20 15:45:00,155.997,156.059,155.997,156.031,439100002.0
2006-12-20 15:50:00,156.037,156.04,156.017,156.035,373500003.0
2006-12-20 15:55:00,156.023,156.052,156.002,156.033,512100000.0
2006-12-20 16:00:00,156.037,156.072,156.016,156.066,382399998.0
2006-12-20 16:05:00,156.065,156.065,156.032,156.045,518600002.0
2006-12-20 16:10:00,156.042,156.042,155.991,156.009,361499999.0
2006-12-20 16:15:00,156.012,156.021,155.995,156.012,493200007.0
2006-12-20 16:20:00,156.023,156.048,156.022,156.024,256999999.0
2006-12-20 16:25:00,156.034,156.042,156.01,156.025,301000000.0
2006-12-20 16:30:00,156.037,156.038,156.002,156.025,441200000.0
2006-12-20 16:35:00,156.032,156.037,156.0,156.035,555299999.0
2006-12-20 16:40:00,156.038,156.045,156.004,156.019,418100003.0
2006-12-20 16:45:00,156.025,156.025,155.998,156.01,407900000.0
2006-12-20 16:50:00,156.018,156.018,155.993,156.008,437100000.0
2006-12-20 16:55:00,156.011,156.014,155.881,155.881,580399996.0
2006-12-20 17:00:00,155.868,155.963,155.846,155.956,539499996.0
2006-12-20 17:05:00,155.952,155.986,155.938,155.977,417000005.0
2006-12-20 17:10:00,155.982,156.021,155.982,156.021,582700000.0
2006-12-20 17:15:00,156.013,156.071,156.005,156.062,463600000.0
2006-12-20 17:20:00,156.063,156.107,156.033,156.1,427999999.0
2006-12-20 17:25:00,156.091,156.113,156.08,156.085,448199998.0
2006-12-20 17:30:00,156.08,156.113,156.001,156.006,543300000.0
2006-12-20 17:35:00,156.016,156.025,155.923,155.94,297500000.0
2006-12-20 17:40:00,155.944,155.975,155.924,155.975,465300003.0
2006-12-20 17:45:00,155.985,156.005,155.96,155.986,422699997.0
2006-12-20 17:50:00,155.982,156.076,155.981,156.076,481400002.0
2006-12-20 17:55:00,156.06,156.075,156.006,156.011,489000001.0
2006-12-20 18:00:00,156.017,156.042,155.978,156.0,7081299996.0
2006-12-20 18:05:00,156.005,156.04,155.968,155.997,7828699995.0
2006-12-20 18:10:00,156.007,156.043,156.003,156.032,5655199999.0
2006-12-20 18:15:00,156.037,156.053,156.015,156.016,5113600001.0
2006-12-20 18:20:00,156.02,156.058,156.016,156.045,6410799977.0
2006-12-20 18:25:00,156.064,156.116,156.053,156.106,4153500001.0
2006-12-20 18:30:00,156.105,156.114,156.072,156.075,5400899982.0
2006-12-20 18:35:00,156.08,156.08,156.038,156.068,3045899991.0
2006-12-20 18:40:00,156.065,156.098,156.058,156.075,2738099993.0
2006-12-20 18:45:00,156.066,156.074,156.037,156.065,2564799984.0
2006-12-20 18:50:00,156.063,156.081,156.036,156.05,4174399990.0
2006-12-20 18:55:00,156.056,156.096,156.051,156.061,3543599984.0
2006-12-20 19:00:00,156.055,156.067,156.035,156.052,2103200000.0
2006-12-20 19:05:00,156.054,156.065,156.038,156.057,4303600008.0
2006-12-20 19:10:00,156.063,156.063,156.028,156.031,1277100007.0
2006-12-20 19:15:00,156.025,156.061,156.007,156.025,2772599990.0
2006-12-20 19:20:00,156.024,156.049,156.004,156.037,2630199989.0
2006-12-20 19:25:00,156.041,156.072,155.941,155.942,3711399994.0
2006-12-20 19:30:00,155.945,156.001,155.945,155.99,3428199987.0
2006-12-20 19:35:00,155.989,155.993,155.921,155.926,2628799998.0
2006-12-20 19:40:00,155.935,155.988,155.924,155.988,2449699990.0
2006-12-20 19:45:00,155.982,155.994,155.923,155.949,1814399998.0
2006-12-20 19:50:00,155.949,155.973,155.928,155.935,2102500004.0
2006-12-20 19:55:00,155.936,155.973,155.935,155.948,2657999993.0
2006-12-20 20:00:00,155.951,155.973,155.95,155.96,1478799995.0
2006-12-20 20:05:00,155.961,155.971,155.921,155.932,2460200011.0
2006-12-20 20:10:00,155.928,155.984,155.928,155.955,2291399991.0
2006-12-20 20:15:00,155.953,155.971,155.929,155.957,2182599993.0
2006-12-20 20:20:00,155.954,155.964,155.927,155.948,1841499998.0
2006-12-20 20:25:00,155.955,156.024,155.955,156.024,3807400010.0
2006-12-20 20:30:00,156.024,156.025,155.985,156.017,4778999998.0
2006-12-20 20:35:00,156.022,156.05,156.016,156.038,2874499991.0
2006-12-20 20:40:00,156.035,156.079,156.034,156.078,3152999996.0
2006-12-20 20:45:00,156.079,156.09,156.056,156.066,3283499986.0
2006-12-20 20:50:00,156.06,156.072,156.029,156.058,3056500005.0
2006-12-20 20:55:00,156.05,156.067,156.007,156.01,4766799995.0
2006-12-20 21:00:00,156.011,156.019,155.982,155.993,4399899991.0
2006-12-20 21:05:00,155.999,156.016,155.988,156.0,2371199999.0
2006-12-20 21:10:00,155.999,156.006,155.98,155.992,2259399995.0
2006-12-20 21:15:00,155.988,155.999,155.977,155.985,2901099999.0
2006-12-20 21:20:00,155.994,156.005,155.982,156.005,4151200003.0
2006-12-20 21:25:00,156.009,156.013,155.96,155.967,1592000001.0
2006-12-20 21:30:00,155.964,155.994,155.964,155.989,1490400001.0
2006-12-20 21:35:00,155.99,155.999,155.963,155.963,1017200000.0
2006-12-20 21:40:00,155.962,156.004,155.945,155.949,1673200001.0
2006-12-20 21:45:00,155.952,155.976,155.951,155.968,1449000003.0
2006-12-20 21:50:00,155.974,155.974,155.935,155.948,564400000.0
2006-12-20 21:55:00,155.953,155.953,155.932,155.94,316900000.0
2006-12-20 22:00:00,155.953,155.96,155.937,155.945,1510899999.0
2006-12-20 22:05:00,155.939,155.954,155.928,155.954,516999994.0
2006-12-20 22:10:00,155.954,155.962,155.948,155.948,641299997.0
2006-12-20 22:15:00,155.957,155.957,155.913,155.928,681499999.0
2006-12-20 22:20:00,155.927,155.929,155.912,155.928,736499998.0
2006-12-20 22:25:00,155.922,155.927,155.901,155.927,1212999996.0
2006-12-20 22:30:00,155.928,155.939,155.912,155.938,694100001.0
2006-12-20 22:35:00,155.938,155.943,155.914,155.916,1132899990.0
2006-12-20 22:40:00,155.917,155.934,155.906,155.913,1214699998.0
2006-12-20 22:45:00,155.913,155.942,155.91,155.922,1129000001.0
2006-12-20 22:50:00,155.924,155.95,155.918,155.937,913100001.0
2006-12-20 22:55:00,155.933,155.967,155.933,155.954,924800005.0
2006-12-20 23:00:00,155.975,155.991,155.962,155.987,485700004.0
2006-12-20 23:05:00,155.991,156.009,155.979,155.985,489499996.0
2006-12-20 23:10:00,155.98,156.002,155.973,155.991,224399999.0
2006-12-20 23:15:00,155.99,156.016,155.977,155.991,441599997.0
2006-12-20 23:20:00,155.99,156.006,155.977,155.998,487799994.0
2006-12-20 23:25:00,156.002,156.01,155.983,156.01,613299999.0
2006-12-20 23:30:00,156.012,156.012,155.962,155.983,293499998.0
2006-12-20 23:35:00,155.992,155.998,155.975,155.996,486999996.0
2006-12-20 23:40:00,155.986,156.004,155.966,155.995,380299999.0
2006-12-20 23:45:00,155.999,156.017,155.974,156.017,393700005.0
2006-12-20 23:50:00,156.027,156.055,156.013,156.029,349499996.0
2006-12-20 23:55:00,156.029,156.073,156.016,156.036,510099995.0
2006-12-21 00:00:00,155.977,155.986,155.909,155.962,403699999.0
2006-12-21 00:05:00,155.94,155.952,155.883,155.912,326600000.0
2006-12-21 00:10:00,155.905,155.941,155.893,155.935,471399997.0
2006-12-21 00:15:00,155.93,155.93,155.89,155.908,545800002.0
2006-12-21 00:20:00,155.911,155.972,155.902,155.933,546100001.0
2006-12-21 00:25:00,155.949,155.979,155.937,155.945,425600001.0
2006-12-21 00:30:00,155.948,155.98,155.948,155.967,367199998.0
2006-12-21 00:35:00,155.965,155.983,155.96,155.983,381799996.0
2006-12-21 00:40:00,155.974,155.982,155.943,155.977,444599994.0
2006-12-21 00:45:00,155.978,155.999,155.971,155.981,457499994.0
2006-12-21 00:50:00,155.97,156.026,155.961,156.0,302100000.0
2006-12-21 00:55:00,155.992,155.993,155.947,155.951,559700005.0
2006-12-21 01:00:00,155.952,156.016,155.946,156.003,399499999.0
2006-12-21 01:05:00,155.99,156.028,155.99,156.028,320499996.0
2006-12-21 01:10:00,156.028,156.044,156.018,156.019,523000002.0
2006-12-21 01:15:00,156.032,156.075,156.021,156.06,431900001.0
2006-12-21 01:20:00,156.056,156.067,156.04,156.048,367400004.0
2006-12-21 01:25:00,156.064,156.085,156.053,156.083,407600000.0
2006-12-21 01:30:00,156.076,156.084,156.052,156.059,395500004.0
2006-12-21 01:35:00,156.068,156.083,156.045,156.045,755699999.0
2006-12-21 01:40:00,156.042,156.07,156.039,156.041,582299995.0
2006-12-21 01:45:00,156.038,156.052,156.002,156.031,444999997.0
2006-12-21 01:50:00,156.017,156.039,156.0,156.0,563399999.0
2006-12-21 01:55:00,156.017,156.017,155.991,156.009,425899996.0
2006-12-21 02:00:00,156.007,156.019,155.97,155.972,400799997.0
2006-12-21 02:05:00,155.97,156.005,155.97,155.991,318500003.0
2006-12-21 02:10:00,156.0,156.057,156.0,156.043,622099997.0
2006-12-21 02:15:00,156.038,156.04,155.991,156.028,376500001.0
2006-12-21 02:20:00,156.033,156.042,155.99,156.005,492699996.0
2006-12-21 02:25:00,155.998,156.025,155.996,156.02,341000003.0
2006-12-21 02:30:00,156.016,156.016,155.983,156.003,439900000.0
2006-12-21 02:35:00,156.003,156.009,155.989,155.989,460699998.0
2006-12-21 02:40:00,155.984,155.986,155.941,155.958,435700002.0
2006-12-21 02:45:00,155.969,156.0,155.944,156.0,416399999.0
2006-12-21 02:50:00,156.002,156.056,155.988,156.045,415000004.0
2006-12-21 02:55:00,156.033,156.047,156.023,156.041,423999996.0
2006-12-21 03:00:00,156.049,156.084,156.037,156.084,297299999.0
2006-12-21 03:05:00,156.092,156.107,156.08,156.086,521100001.0
2006-12-21 03:10:00,156.086,156.097,156.054,156.068,457400001.0
2006-12-21 03:15:00,156.064,156.069,156.03,156.046,454700000.0
2006-12-21 03:20:00,156.044,156.048,155.985,156.005,429499999.0
2006-12-21 03:25:00,156.005,156.005,155.978,155.984,410299996.0
2006-12-21 03:30:00,155.982,155.995,155.973,155.99,541200001.0
2006-12-21 03:35:00,155.988,156.002,155.971,156.002,517399995.0
2006-12-21 03:40:00,156.003,156.029,155.984,156.022,473599999.0
2006-12-21 03:45:00,156.036,156.071,156.022,156.022,556999996.0
2006-12-21 03:50:00,156.029,156.037,156.015,156.02,424299999.0
2006-12-21 03:55:00,156.024,156.048,156.012,156.035,548599996.0
2006-12-21 04:00:00,156.028,156.058,156.015,156.027,442299998.0
2006-12-21 04:05:00,156.018,156.03,156.002,156.002,503499999.0
2006-12-21 04:10:00,155.994,156.03,155.986,156.03,435599996.0
2006-12-21 04:15:00,156.032,156.052,156.014,156.05,469799998.0
2006-12-21 04:20:00,156.052,156.065,156.034,156.065,573999994.0
2006-12-21 04:25:00,156.061,156.072,156.038,156.059,487599993.0
2006-12-21 04:30:00,156.072,156.089,156.059,156.081,458199994.0
2006-12-21 04:35:00,156.076,156.1,156.054,156.054,304099999.0
2006-12-21 04:40:00,156.06,156.086,156.06,156.086,291800000.0
2006-12-21 04:45:00,156.078,156.078,156.054,156.067,379600003.0
2006-12-21 04:50:00,156.071,156.081,156.056,156.068,302200000.0
2006-12-21 04:55:00,156.074,156.105,156.06,156.1,399500003.0
2006-12-21 05:00:00,156.102,156.133,156.088,156.092,466399998.0
2006-12-21 05:05:00,156.091,156.126,156.091,156.113,468500003.0
2006-12-21 05:10:00,156.115,156.115,156.084,156.106,368399996.0
2006-12-21 05:15:00,156.107,156.107,156.091,156.1,233399998.0
2006-12-21 05:20:00,156.102,156.102,156.076,156.089,406500001.0
2006-12-21 05:25:00,156.082,156.093,156.061,156.078,495199998.0
2006-12-21 05:30:00,156.078,156.093,156.077,156.086,201699999.0
2006-12-21 05:35:00,156.088,156.096,156.082,156.09,276899996.0
2006-12-21 05:40:00,156.09,156.108,156.083,156.104,476599996.0
2006-12-21 05:45:00,156.103,156.115,156.09,156.098,466799999.0
2006-12-21 05:50:00,156.101,156.11,156.094,156.11,345599999.0
2006-12-21 05:55:00,156.101,156.125,156.096,156.115,335199998.0
2006-12-21 06:00:00,156.107,156.127,156.102,156.125,388399997.0
2006-12-21 06:05:00,156.13,156.13,156.089,156.106,578000003.0
2006-12-21 06:10:00,156.118,156.134,156.098,156.11,569999995.0
2006-12-21 06:15:00,156.113,156.131,156.098,156.124,417699999.0
2006-12-21 06:20:00,156.128,156.155,156.122,156.144,419000001.0
2006-12-21 06:25:00,156.16,156.167,156.123,156.14,445800000.0
2006-12-21 06:30:00,156.134,156.139,156.119,156.134,264699998.0
2006-12-21 06:35:00,156.132,156.14,156.121,156.136,437000001.0
2006-12-21 06:40:00,156.134,156.149,156.127,156.135,550100000.0
2006-12-21 06:45:00,156.137,156.167,156.126,156.161,293299996.0
2006-12-21 06:50:00,156.167,156.188,156.149,156.165,413399997.0
2006-12-21 06:55:00,156.158,156.193,156.158,156.186,596100001.0
2006-12-21 07:00:00,156.192,156.192,156.146,156.169,526799994.0
2006-12-21 07:05:00,156.159,156.166,156.14,156.15,367700003.0
2006-12-21 07:10:00,156.155,156.166,156.145,156.16,481500005.0
2006-12-21 07:15:00,156.155,156.177,156.152,156.168,405899993.0
2006-12-21 07:20:00,156.162,156.175,156.146,156.155,383599996.0
2006-12-21 07:25:00,156.152,156.161,156.12,156.125,427799998.0
2006-12-21 07:30:00,156.124,156.142,156.12,156.131,403599997.0
2006-12-21 07:35:00,156.128,156.135,156.111,156.114,364899995.0
2006-12-21 07:40:00,156.106,156.131,156.102,156.116,392100001.0
2006-12-21 07:45:00,156.114,156.128,156.111,156.12,542799993.0
2006-12-21 07:50:00,156.125,156.125,156.107,156.11,322799997.0
2006-12-21 07:55:00,156.114,156.12,156.1,156.114,386300000.0
2006-12-21 08:00:00,156.108,156.143,156.096,156.128,592299994.0
2006-12-21 08:05:00,156.13,156.148,156.126,156.134,335599998.0
2006-12-21 08:10:00,156.152,156.197,156.152,156.155,444400002.0
2006-12-21 08:15:00,156.147,156.168,156.137,156.142,503099998.0
2006-12-21 08:20:00,156.147,156.165,156.087,156.112,636500003.0
2006-12-21 08:25:00,156.117,156.167,156.117,156.148,453900001.0
2006-12-21 08:30:00,156.147,156.156,156.115,156.132,508599999.0
2006-12-21 08:35:00,156.118,156.129,156.11,156.113,513799996.0
2006-12-21 08:40:00,156.106,156.124,156.1,156.118,484000006.0
2006-12-21 08:45:00,156.113,156.134,156.099,156.111,606399997.0
2006-12-21 08:50:00,156.108,156.141,156.043,156.134,336099998.0
2006-12-21 08:55:00,156.132,156.197,156.122,156.138,674999998.0
2006-12-21 09:00:00,156.134,156.152,156.124,156.141,479299998.0
2006-12-21 09:05:00,156.138,156.153,156.113,156.147,291800000.0
2006-12-21 09:10:00,156.135,156.16,156.11,156.132,547100002.0
2006-12-21 09:15:00,156.133,156.162,156.133,156.141,638599999.0
2006-12-21 09:20:00,156.147,156.176,156.138,156.166,505400007.0
2006-12-21 09:25:00,156.164,156.173,156.149,156.156,372300005.0
2006-12-21 09:30:00,156.167,156.189,156.16,156.173,425899999.0
2006-12-21 09:35:00,156.184,156.322,156.184,156.315,455800000.0
2006-12-21 09:40:00,156.332,156.368,156.323,156.368,433599995.0
2006-12-21 09:45:00,156.37,156.405,156.351,156.375,357599999.0
2006-12-21 09:50:00,156.373,156.386,156.274,156.274,449800002.0
2006-12-21 09:55:00,156.268,156.296,156.24,156.265,301600001.0
2006-12-21 10:00:00,156.267,156.267,156.236,156.246,408099997.0
2006-12-21 10:05:00,156.248,156.253,156.231,156.241,433199996.0
2006-12-21 10:10:00,156.247,156.255,156.227,156.227,559900005.0
2006-12-21 10:15:00,156.21,156.221,156.182,156.22,436900001.0
2006-12-21 10:20:00,156.211,156.246,156.211,156.225,577299999.0
2006-12-21 10:25:00,156.232,156.241,156.183,156.211,421000000.0
2006-12-21 10:30:00,156.212,156.216,156.125,156.171,338500001.0
2006-12-21 10:35:00,156.175,156.209,156.159,156.175,452300001.0
2006-12-21 10:40:00,156.174,156.182,156.12,156.13,592299999.0
2006-12-21 10:45:00,156.137,156.181,156.135,156.171,362299998.0
2006-12-21 10:50:00,156.177,156.2,156.14,156.155,458500002.0
2006-12-21 10:55:00,156.15,156.213,156.129,156.205,385000003.0
2006-12-21 11:00:00,156.21,156.21,156.185,156.19,573599997.0
2006-12-21 11:05:00,156.198,156.198,156.15,156.159,545499995.0
2006-12-21 11:10:00,156.164,156.179,156.14,156.155,699100004.0
2006-12-21 11:15:00,156.149,156.171,156.146,156.165,436599999.0
2006-12-21 11:20:00,156.17,156.175,156.116,156.117,384600002.0
2006-12-21 11:25:00,156.12,156.131,155.958,155.958,592699997.0
2006-12-21 11:30:00,155.972,156.036,155.955,155.988,486299996.0
2006-12-21 11:35:00,155.987,156.003,155.943,155.956,692300000.0
2006-12-21 11:40:00,155.953,155.983,155.942,155.95,419300000.0
2006-12-21 11:45:00,155.947,155.973,155.917,155.949,427300000.0
2006-12-21 11:50:00,155.931,155.932,155.775,155.775,504200000.0
2006-12-21 11:55:00,155.772,155.824,155.751,155.755,507499995.0
2006-12-21 12:00:00,155.752,155.759,155.603,155.635,463200000.0
2006-12-21 12:05:00,155.611,155.646,155.596,155.646,452399997.0
2006-12-21 12:10:00,155.657,155.715,155.654,155.715,503099996.0
2006-12-21 12:15:00,155.719,155.72,155.619,155.619,551099998.0
2006-12-21 12:20:00,155.612,155.676,155.612,155.665,426399998.0
2006-12-21 12:25:00,155.67,155.699,155.657,155.694,408700001.0
2006-12-21 12:30:00,155.695,155.728,155.689,155.718,464099998.0
2006-12-21 12:35:00,155.72,155.73,155.662,155.676,426900004.0
2006-12-21 12:40:00,155.654,155.654,155.605,155.616,502000005.0
2006-12-21 12:45:00,155.627,155.627,155.597,155.613,488199999.0
2006-12-21 12:50:00,155.623,155.685,155.615,155.68,385300003.0
2006-12-21 12:55:00,155.682,155.705,155.67,155.67,466899999.0
2006-12-21 13:00:00,155.676,155.806,155.676,155.806,352599999.0
2006-12-21 13:05:00,155.795,155.832,155.795,155.819,341900000.0
2006-12-21 13:10:00,155.813,155.845,155.813,155.837,462600002.0
2006-12-21 13:15:00,155.814,155.814,155.751,155.782,560499995.0
2006-12-21 13:20:00,155.794,155.804,155.767,155.778,313599998.0
2006-12-21 13:25:00,155.761,155.805,155.757,155.794,464100005.0
2006-12-21 13:30:00,155.799,155.864,155.785,155.862,383300002.0
2006-12-21 13:35:00,155.857,155.864,155.761,155.769,321700000.0
2006-12-21 13:40:00,155.749,155.749,155.689,155.694,492099996.0
2006-12-21 13:45:00,155.696,155.721,155.679,155.7,476499993.0
2006-12-21 13:50:00,155.7,155.718,155.684,155.718,478800002.0
2006-12-21 13:55:00,155.724,155.766,155.724,155.762,388500002.0
2006-12-21 14:00:00,155.775,155.775,155.694,155.7,508300001.0
2006-12-21 14:05:00,155.717,155.757,155.709,155.751,576099992.0
2006-12-21 14:10:00,155.76,155.769,155.75,155.757,446000001.0
2006-12-21 14:15:00,155.757,155.766,155.725,155.743,335800003.0
2006-12-21 14:20:00,155.748,155.789,155.74,155.785,366499999.0
2006-12-21 14:25:00,155.779,155.786,155.754,155.765,378199999.0
2006-12-21 14:30:00,155.762,155.774,155.74,155.76,414599999.0
2006-12-21 14:35:00,155.762,155.771,155.739,155.747,434100002.0
2006-12-21 14:40:00,155.75,155.804,155.727,155.76,413299999.0
2006-12-21 14:45:00,155.761,155.778,155.753,155.754,459300003.0
2006-12-21 14:50:00,155.765,155.816,155.765,155.805,397299997.0
2006-12-21 14:55:00,155.809,155.83,155.805,155.806,414999994.0
2006-12-21 15:00:00,155.812,155.837,155.798,155.822,349700001.0
2006-12-21 15:05:00,155.819,155.862,155.818,155.827,362399999.0
2006-12-21 15:10:00,155.816,155.862,155.816,155.85,644899999.0
2006-12-21 15:15:00,155.83,155.851,155.742,155.788,408499999.0
2006-12-21 15:20:00,155.773,155.814,155.765,155.791,623100000.0
2006-12-21 15:25:00,155.803,155.818,155.778,155.788,425699995.0
2006-12-21 15:30:00,155.777,155.81,155.771,155.789,404700000.0
2006-12-21 15:35:00,155.788,155.798,155.721,155.741,560400000.0
2006-12-21 15:40:00,155.747,155.822,155.738,155.79,501700000.0
2006-12-21 15:45:00,155.786,155.847,155.778,155.835,542300001.0
2006-12-21 15:50:00,155.842,155.877,155.818,155.859,409599999.0
2006-12-21 15:55:00,155.848,155.862,155.82,155.82,376600002.0
2006-12-21 16:00:00,155.823,155.833,155.792,155.817,353000000.0
2006-12-21 16:05:00,155.818,155.868,155.814,155.853,606399998.0
2006-12-21 16:10:00,155.858,155.859,155.82,155.832,434400005.0
2006-12-21 16:15:00,155.832,155.843,155.819,155.827,420800005.0
2006-12-21 16:20:00,155.828,155.834,155.807,155.813,393600002.0
2006-12-21 16:25:00,155.816,155.816,155.749,155.749,529699998.0
2006-12-21 16:30:00,155.745,155.752,155.642,155.642,516100002.0
2006-12-21 16:35:00,155.64,155.645,155.585,155.608,374600003.0
2006-12-21 16:40:00,155.599,155.656,155.585,155.656,511099999.0
2006-12-21 16:45:00,155.66,155.662,155.631,155.641,486899997.0
2006-12-21 16:50:00,155.64,155.66,155.611,155.651,552600000.0
2006-12-21 16:55:00,155.661,155.686,155.618,155.65,422899998.0
2006-12-21 17:00:00,155.647,155.703,155.64,155.687,655599994.0
2006-12-21 17:05:00,155.685,155.779,155.685,155.769,532100004.0
2006-12-21 17:10:00,155.756,155.767,155.742,155.767,421799997.0
2006-12-21 17:15:00,155.756,155.758,155.721,155.752,485999995.0
2006-12-21 17:20:00,155.754,155.772,155.738,155.756,316899998.0
2006-12-21 17:25:00,155.764,155.783,155.754,155.77,443000000.0
2006-12-21 17:30:00,155.775,155.799,155.772,155.78,489700003.0
2006-12-21 17:35:00,155.783,155.824,155.769,155.81,360600002.0
2006-12-21 17:40:00,155.805,155.838,155.805,155.822,501400002.0
2006-12-21 17:45:00,155.827,155.86,155.82,155.86,372899999.0
2006-12-21 17:50:00,155.873,155.878,155.832,155.843,464300002.0
2006-12-21 17:55:00,155.844,155.908,155.844,155.884,556899998.0
2006-12-21 18:00:00,155.882,155.924,155.8,155.917,6111900002.0
2006-12-21 18:05:00,155.921,155.939,155.905,155.908,7276000004.0
2006-12-21 18:10:00,155.915,155.942,155.898,155.912,5122899989.0
2006-12-21 18:15:00,155.905,155.932,155.888,155.915,5080499985.0
2006-12-21 18:20:00,155.918,155.932,155.908,155.916,6214799995.0
2006-12-21 18:25:00,155.922,155.926,155.885,155.915,4523499994.0
2006-12-21 18:30:00,155.914,155.916,155.819,155.819,5754199986.0
2006-12-21 18:35:00,155.822,155.822,155.791,155.808,3022299991.0
2006-12-21 18:40:00,155.805,155.818,155.748,155.767,2717400005.0
2006-12-21 18:45:00,155.76,155.763,155.738,155.748,2482199988.0
2006-12-21 18:50:00,155.748,155.791,155.735,155.765,3865599985.0
2006-12-21 18:55:00,155.762,155.795,155.76,155.776,3035799993.0
2006-12-21 19:00:00,155.77,155.859,155.764,155.845,2179700002.0
2006-12-21 19:05:00,155.858,155.896,155.825,155.848,4233900007.0
2006-12-21 19:10:00,155.845,155.891,155.826,155.847,1372699997.0
2006-12-21 19:15:00,155.835,155.87,155.832,155.839,2608200002.0
2006-12-21 19:20:00,155.853,155.853,155.817,155.829,2835200002.0
2006-12-21 19:25:00,155.826,155.84,155.786,155.789,3439600010.0
2006-12-21 19:30:00,155.785,155.785,155.721,155.757,3171999983.0
2006-12-21 19:35:00,155.758,155.789,155.723,155.728,2500399991.0
2006-12-21 19:40:00,155.73,155.736,155.691,155.716,2249299994.0
2006-12-21 19:45:00,155.72,155.745,155.712,155.735,1691799993.0
2006-12-21 19:50:00,155.738,155.771,155.737,155.749,1974899997.0
2006-12-21 19:55:00,155.748,155.762,155.722,155.734,2401700002.0
2006-12-21 20:00:00,155.745,155.779,155.726,155.768,1477399991.0
2006-12-21 20:05:00,155.767,155.778,155.727,155.773,2429499993.0
2006-12-21 20:10:00,155.772,155.804,155.755,155.796,2636799996.0
2006-12-21 20:15:00,155.805,155.811,155.744,155.77,2329200002.0
2006-12-21 20:20:00,155.778,155.799,155.753,155.782,1713299988.0
2006-12-21 20:25:00,155.782,155.8,155.74,155.761,3422299995.0
2006-12-21 20:30:00,155.76,155.81,155.749,155.783,5625399992.0
2006-12-21 20:35:00,155.78,155.787,155.728,155.779,3118099986.0
2006-12-21 20:40:00,155.777,155.838,155.744,155.828,2888899993.0
2006-12-21 20:45:00,155.827,155.832,155.757,155.773,3299199993.0
2006-12-21 20:50:00,155.77,155.819,155.754,155.819,2953100001.0
2006-12-21 20:55:00,155.818,155.84,155.8,155.818,5037400009.0
2006-12-21 21:00:00,155.818,155.831,155.785,155.793,3732399992.0
2006-12-21 21:05:00,155.796,155.827,155.785,155.82,2439099999.0
2006-12-21 21:10:00,155.82,155.825,155.793,155.81,2263799997.0
2006-12-21 21:15:00,155.814,155.858,155.814,155.835,3117500009.0
2006-12-21 21:20:00,155.836,155.896,155.836,155.888,3699799988.0
2006-12-21 21:25:00,155.891,155.901,155.868,155.875,1458899992.0
2006-12-21 21:30:00,155.875,155.902,155.875,155.887,1301699995.0
2006-12-21 21:35:00,155.884,155.894,155.865,155.881,887900004.0
2006-12-21 21:40:00,155.88,155.896,155.86,155.868,1384400006.0
2006-12-21 21:45:00,155.873,155.911,155.865,155.899,1486999998.0
2006-12-21 21:50:00,155.9,155.914,155.888,155.897,636099999.0
2006-12-21 21:55:00,155.897,155.928,155.881,155.928,342600002.0
2006-12-21 22:00:00,155.924,155.93,155.895,155.912,1530599997.0
2006-12-21 22:05:00,155.904,155.909,155.885,155.89,671499997.0
2006-12-21 22:10:00,155.89,155.902,155.867,155.868,665299996.0
2006-12-21 22:15:00,155.871,155.885,155.835,155.84,682399994.0
2006-12-21 22:20:00,155.841,155.846,155.823,155.829,754099997.0
2006-12-21 22:25:00,155.832,155.843,155.798,155.81,1455199993.0
2006-12-21 22:30:00,155.803,155.828,155.8,155.828,835299998.0
2006-12-21 22:35:00,155.823,155.83,155.797,155.816,1292299999.0
2006-12-21 22:40:00,155.807,155.824,155.804,155.811,832300000.0
2006-12-21 22:45:00,155.809,155.828,155.797,155.805,1045500003.0
2006-12-21 22:50:00,155.8,155.8,155.763,155.79,641300003.0
2006-12-21 22:55:00,155.785,155.862,155.779,155.856,686800009.0
2006-12-21 23:00:00,155.873,155.892,155.853,155.875,654899995.0
2006-12-21 23:05:00,155.876,155.881,155.846,155.862,433199999.0
2006-12-21 23:10:00,155.867,155.879,155.844,155.871,339599998.0
2006-12-21 23:15:00,155.887,155.887,155.85,155.862,501999999.0
2006-12-21 23:20:00,155.87,155.888,155.863,155.885,333200001.0
2006-12-21 23:25:00,155.879,155.879,155.834,155.845,406699995.0
2006-12-21 23:30:00,155.848,155.867,155.839,155.866,342699998.0
2006-12-21 23:35:00,155.873,155.873,155.822,155.856,520400000.0
2006-12-21 23:40:00,155.845,155.855,155.826,155.839,564799997.0
2006-12-21 23:45:00,155.84,155.85,155.831,155.841,459499998.0
2006-12-21 23:50:00,155.848,155.85,155.822,155.83,389900003.0
2006-12-21 23:55:00,155.834,155.887,155.829,155.883,415700001.0
2006-12-22 00:00:00,155.86,155.874,155.833,155.839,478500000.0
2006-12-22 00:05:00,155.836,155.836,155.775,155.805,440199998.0
2006-12-22 00:10:00,155.805,155.844,155.791,155.84,478300000.0
2006-12-22 00:15:00,155.85,155.901,155.85,155.856,468799999.0
2006-12-22 00:20:00,155.849,155.851,155.832,155.835,397099997.0
2006-12-22 00:25:00,155.843,155.852,155.831,155.84,410299996.0
2006-12-22 00:30:00,155.841,155.848,155.791,155.835,470400000.0
2006-12-22 00:35:00,155.85,155.855,155.83,155.845,384800002.0
2006-12-22 00:40:00,155.837,155.875,155.825,155.859,471500003.0
2006-12-22 00:45:00,155.873,155.968,155.873,155.922,342700001.0
2006-12-22 00:50:00,155.919,155.952,155.911,155.911,338899999.0
2006-12-22 00:55:00,155.904,155.951,155.904,155.934,490799998.0
2006-12-22 01:00:00,155.923,155.929,155.905,155.91,508600004.0
2006-12-22 01:05:00,155.909,155.91,155.878,155.895,338900000.0
2006-12-22 01:10:00,155.893,155.902,155.881,155.882,449000006.0
2006-12-22 01:15:00,155.898,155.94,155.897,155.939,499199999.0
2006-12-22 01:20:00,155.953,155.97,155.938,155.938,594400005.0
2006-12-22 01:25:00,155.946,155.959,155.925,155.939,516300000.0
2006-12-22 01:30:00,155.939,155.95,155.915,155.92,496100000.0
2006-12-22 01:35:00,155.918,155.918,155.854,155.873,457200002.0
2006-12-22 01:40:00,155.873,155.892,155.857,155.88,354899998.0
2006-12-22 01:45:00,155.877,155.918,155.876,155.918,386400005.0
2006-12-22 01:50:00,155.909,155.917,155.881,155.881,394199999.0
2006-12-22 01:55:00,155.895,155.898,155.881,155.89,338300002.0
2006-12-22 02:00:00,155.884,155.891,155.843,155.881,351200003.0
2006-12-22 02:05:00,155.875,155.933,155.864,155.909,491099999.0
2006-12-22 02:10:00,155.913,155.927,155.9,155.909,517799997.0
2006-12-22 02:15:00,155.913,156.001,155.913,155.987,460300002.0
2006-12-22 02:20:00,155.997,156.01,155.978,155.995,387800002.0
2006-12-22 02:25:00,155.992,156.05,155.992,156.023,416599998.0
2006-12-22 02:30:00,156.02,156.041,155.985,156.003,543099999.0
2006-12-22 02:35:00,156.003,156.005,155.943,155.965,433899998.0
2006-12-22 02:40:00,155.973,155.989,155.966,155.985,421799998.0
2006-12-22 02:45:00,156.004,156.013,155.983,156.013,374200002.0
2006-12-22 02:50:00,156.01,156.046,155.996,156.044,399099999.0
2006-12-22 02:55:00,156.02,156.058,156.011,156.049,423899998.0
2006-12-22 03:00:00,156.057,156.057,156.041,156.045,404900000.0
2006-12-22 03:05:00,156.047,156.068,156.031,156.048,419699999.0
2006-12-22 03:10:00,156.043,156.06,156.032,156.033,402600000.0
2006-12-22 03:15:00,156.033,156.039,155.999,156.007,309799998.0
2006-12-22 03:20:00,156.0,156.023,156.0,156.01,535500000.0
2006-12-22 03:25:00,156.012,156.028,156.006,156.006,508599996.0
2006-12-22 03:30:00,155.999,156.023,155.999,156.009,413499996.0
2006-12-22 03:35:00,156.005,156.01,155.987,155.994,271899999.0
2006-12-22 03:40:00,155.99,156.005,155.984,155.996,368199998.0
2006-12-22 03:45:00,156.001,156.015,155.987,155.995,225599998.0
2006-12-22 03:50:00,155.993,156.014,155.989,155.992,253600004.0
2006-12-22 03:55:00,155.989,156.025,155.989,156.025,325299997.0
2006-12-22 04:00:00,156.023,156.023,155.99,156.007,478200003.0
2006-12-22 04:05:00,155.995,156.017,155.985,155.99,488300001.0
2006-12-22 04:10:00,155.987,155.995,155.968,155.995,322000000.0
2006-12-22 04:15:00,155.992,155.994,155.935,155.941,343000001.0
2006-12-22 04:20:00,155.94,155.942,155.923,155.936,394899997.0
2006-12-22 04:25:00,155.933,155.955,155.918,155.928,347800002.0
2006-12-22 04:30:00,155.933,155.933,155.887,155.887,475299999.0
2006-12-22 04:35:00,155.895,155.902,155.889,155.893,262599999.0
2006-12-22 04:40:00,155.905,155.915,155.892,155.915,334099997.0
2006-12-22 04:45:00,155.909,155.924,155.896,155.92,504599999.0
2006-12-22 04:50:00,155.922,155.927,155.894,155.92,431699998.0
2006-12-22 04:55:00,155.922,155.924,155.905,155.912,382099995.0
2006-12-22 05:00:00,155.913,156.008,155.909,155.993,575799999.0
2006-12-22 05:05:00,155.979,155.979,155.942,155.97,439900001.0
2006-12-22 05:10:00,155.967,155.977,155.942,155.955,441899999.0
2006-12-22 05:15:00,155.962,155.965,155.931,155.945,368900001.0
2006-12-22 05:20:00,155.952,155.953,155.929,155.944,455700002.0
2006-12-22 05:25:00,155.942,155.953,155.924,155.953,389700001.0
2006-12-22 05:30:00,155.944,155.944,155.925,155.93,315100000.0
2006-12-22 05:35:00,155.924,155.936,155.919,155.926,175800000.0
2006-12-22 05:40:00,155.926,155.928,155.904,155.921,296199998.0
2006-12-22 05:45:00,155.915,155.929,155.905,155.912,482700001.0
2006-12-22 05:50:00,155.916,155.935,155.905,155.935,443799997.0
2006-12-22 05:55:00,155.933,155.955,155.902,155.907,313999997.0
2006-12-22 06:00:00,155.897,155.937,155.896,155.92,440899999.0
2006-12-22 06:05:00,155.921,155.93,155.877,155.897,661400006.0
2006-12-22 06:10:00,155.908,155.942,155.903,155.938,382900000.0
2006-12-22 06:15:00,155.937,155.937,155.911,155.931,330300000.0
2006-12-22 06:20:00,155.939,155.95,155.917,155.935,425499995.0
2006-12-22 06:25:00,155.943,155.947,155.911,155.924,305300003.0
2006-12-22 06:30:00,155.925,155.946,155.923,155.932,573699998.0
2006-12-22 06:35:00,155.93,155.952,155.917,155.935,281000002.0
2006-12-22 06:40:00,155.928,155.956,155.928,155.942,487199998.0
2006-12-22 06:45:00,155.948,155.963,155.941,155.95,518500007.0
2006-12-22 06:50:00,155.947,155.981,155.939,155.975,318799998.0
2006-12-22 06:55:00,155.973,155.999,155.968,155.993,661900000.0
2006-12-22 07:00:00,155.995,156.005,155.981,155.997,424900005.0
2006-12-22 07:05:00,155.981,156.0,155.973,155.981,554099999.0
2006-12-22 07:10:00,155.978,155.998,155.962,155.995,565800000.0
2006-12-22 07:15:00,155.987,156.005,155.975,155.991,378799997.0
2006-12-22 07:20:00,155.99,156.031,155.99,156.03,395199999.0
2006-12-22 07:25:00,156.028,156.046,156.013,156.024,442699995.0
2006-12-22 07:30:00,156.014,156.021,155.992,156.002,407699995.0
2006-12-22 07:35:00,155.997,156.002,155.964,155.977,419500003.0
2006-12-22 07:40:00,155.977,156.015,155.977,155.995,402300000.0
2006-12-22 07:45:00,155.99,156.017,155.99,156.01,358400001.0
2006-12-22 07:50:00,156.016,156.023,156.0,156.022,416299997.0
2006-12-22 07:55:00,156.03,156.041,156.008,156.017,561300004.0
2006-12-22 08:00:00,156.007,156.053,156.0,156.031,465799993.0
2006-12-22 08:05:00,156.024,156.024,155.987,155.991,333199997.0
2006-12-22 08:10:00,156.0,156.014,155.98,156.008,378400005.0
2006-12-22 08:15:00,156.007,156.03,155.998,156.021,403199998.0
2006-12-22 08:20:00,156.024,156.034,156.016,156.027,433800003.0
2006-12-22 08:25:00,156.019,156.028,156.0,156.005,516699998.0
2006-12-22 08:30:00,156.005,156.03,155.994,156.011,625199999.0
2006-12-22 08:35:00,156.004,156.044,155.998,156.022,672699997.0
2006-12-22 08:40:00,156.017,156.107,156.01,156.105,513600002.0
2006-12-22 08:45:00,156.112,156.129,156.042,156.07,368300000.0
2006-12-22 08:50:00,156.079,156.11,156.078,156.084,397399997.0
2006-12-22 08:55:00,156.093,156.112,156.066,156.083,592700002.0
2006-12-22 09:00:00,156.085,156.095,156.064,156.071,438200001.0
2006-12-22 09:05:00,156.07,156.089,156.052,156.085,332299998.0
2006-12-22 09:10:00,156.073,156.103,156.068,156.09,399099997.0
2006-12-22 09:15:00,156.102,156.167,156.102,156.144,389399999.0
2006-12-22 09:20:00,156.146,156.188,156.146,156.168,586200001.0
2006-12-22 09:25:00,156.17,156.194,156.164,156.177,589499993.0
2006-12-22 09:30:00,156.188,156.234,156.178,156.225,475500002.0
2006-12-22 09:35:00,156.223,156.254,156.223,156.23,306999996.0
2006-12-22 09:40:00,156.237,156.259,156.221,156.246,461400001.0
2006-12-22 09:45:00,156.252,156.265,156.235,156.235,379300002.0
2006-12-22 09:50:00,156.239,156.268,156.235,156.252,542299997.0
2006-12-22 09:55:00,156.25,156.255,156.214,156.23,373099997.0
2006-12-22 10:00:00,156.232,156.246,156.198,156.198,338600000.0
2006-12-22 10:05:00,156.197,156.198,156.077,156.077,476800004.0
2006-12-22 10:10:00,156.076,156.103,156.053,156.103,400099996.0
2006-12-22 10:15:00,156.109,156.169,156.094,156.151,409300001.0
2006-12-22 10:20:00,156.151,156.206,156.144,156.172,543799998.0
2006-12-22 10:25:00,156.164,156.194,156.155,156.191,503600000.0
2006-12-22 10:30:00,156.192,156.192,156.151,156.17,450600002.0
2006-12-22 10:35:00,156.168,156.197,156.15,156.171,723000005.0
2006-12-22 10:40:00,156.179,156.196,156.149,156.158,622499997.0
2006-12-22 10:45:00,156.172,156.207,156.162,156.19,452099999.0
2006-12-22 10:50:00,156.188,156.243,156.187,156.236,555800004.0
2006-12-22 10:55:00,156.243,156.26,156.218,156.237,483599997.0
2006-12-22 11:00:00,156.233,156.259,156.202,156.209,350300001.0
2006-12-22 11:05:00,156.22,156.268,156.212,156.26,374899996.0
2006-12-22 11:10:00,156.252,156.27,156.243,156.264,354800001.0
2006-12-22 11:15:00,156.254,156.276,156.242,156.275,454400000.0
2006-12-22 11:20:00,156.27,156.282,156.263,156.267,502700004.0
2006-12-22 11:25:00,156.265,156.271,156.228,156.236,566400003.0
2006-12-22 11:30:00,156.235,156.271,156.229,156.255,450700000.0
2006-12-22 11:35:00,156.253,156.282,156.242,156.282,561199995.0
2006-12-22 11:40:00,156.273,156.295,156.259,156.282,395100006.0
2006-12-22 11:45:00,156.283,156.302,156.27,156.275,500300000.0
2006-12-22 11:50:00,156.265,156.274,156.234,156.237,420299998.0
2006-12-22 11:55:00,156.247,156.299,156.24,156.281,590200001.0
2006-12-22 12:00:00,156.278,156.321,156.278,156.31,610000005.0
2006-12-22 12:05:00,156.308,156.333,156.291,156.302,455100000.0
2006-12-22 12:10:00,156.291,156.304,156.269,156.288,488400001.0
2006-12-22 12:15:00,156.284,156.331,156.28,156.286,430100002.0
2006-12-22 12:20:00,156.288,156.295,156.272,156.28,532900004.0
2006-12-22 12:25:00,156.283,156.289,156.258,156.268,418700001.0
2006-12-22 12:30:00,156.267,156.319,156.267,156.297,389100003.0
2006-12-22 12:35:00,156.285,156.318,156.279,156.312,281500000.0
2006-12-22 12:40:00,156.313,156.325,156.296,156.307,422399997.0
2006-12-22 12:45:00,156.302,156.351,156.295,156.347,443200001.0
2006-12-22 12:50:00,156.356,156.362,156.33,156.344,413700004.0
2006-12-22 12:55:00,156.338,156.338,156.273,156.275,460699999.0
2006-12-22 13:00:00,156.283,156.309,156.261,156.269,413300003.0
2006-12-22 13:05:00,156.25,156.291,156.249,156.291,408799994.0
2006-12-22 13:10:00,156.282,156.282,156.215,156.241,501499999.0
2006-12-22 13:15:00,156.226,156.235,156.199,156.208,488999996.0
2006-12-22 13:20:00,156.205,156.222,156.201,156.222,413399998.0
2006-12-22 13:25:00,156.218,156.241,156.213,156.215,426799998.0
2006-12-22 13:30:00,156.208,156.234,156.2,156.231,455500002.0
2006-12-22 13:35:00,156.224,156.259,156.211,156.255,417399999.0
2006-12-22 13:40:00,156.253,156.308,156.253,156.271,482000007.0
2006-12-22 13:45:00,156.268,156.279,156.235,156.235,267900001.0
2006-12-22 13:50:00,156.222,156.251,156.21,156.215,293200000.0
2006-12-22 13:55:00,156.219,156.244,156.219,156.237,269300000.0
2006-12-22 14:00:00,156.24,156.281,156.228,156.257,359800000.0
2006-12-22 14:05:00,156.251,156.278,156.245,156.27,652099997.0
2006-12-22 14:10:00,156.28,156.293,156.263,156.263,389399998.0
2006-12-22 14:15:00,156.256,156.278,156.197,156.2,525700002.0
2006-12-22 14:20:00,156.2,156.245,156.189,156.245,338299997.0
2006-12-22 14:25:00,156.245,156.266,156.201,156.231,643799997.0
2006-12-22 14:30:00,156.219,156.234,156.201,156.206,507800000.0
2006-12-22 14:35:00,156.212,156.214,156.188,156.193,406999999.0
2006-12-22 14:40:00,156.192,156.192,156.163,156.192,463900000.0
2006-12-22 14:45:00,156.191,156.203,156.173,156.187,391200005.0
2006-12-22 14:50:00,156.195,156.26,156.192,156.244,507800004.0
2006-12-22 14:55:00,156.235,156.277,156.173,156.23,365700000.0
2006-12-22 15:00:00,156.24,156.24,156.208,156.232,436000005.0
2006-12-22 15:05:00,156.233,156.245,156.214,156.236,319099999.0
2006-12-22 15:10:00,156.232,156.252,156.206,156.234,459700003.0
2006-12-22 15:15:00,156.228,156.252,156.21,156.248,522900002.0
2006-12-22 15:20:00,156.244,156.252,156.222,156.24,429900000.0
2006-12-22 15:25:00,156.242,156.255,156.199,156.205,481600002.0
2006-12-22 15:30:00,156.238,156.289,156.165,156.178,450800002.0
2006-12-22 15:35:00,156.18,156.238,156.135,156.223,505900007.0
2006-12-22 15:40:00,156.208,156.254,156.198,156.225,672800004.0
2006-12-22 15:45:00,156.23,156.239,156.181,156.183,561299998.0
2006-12-22 15:50:00,156.188,156.219,156.14,156.153,527499998.0
2006-12-22 15:55:00,156.154,156.17,156.138,156.162,402099999.0
2006-12-22 16:00:00,156.156,156.184,156.15,156.184,436500001.0
2006-12-22 16:05:00,156.173,156.207,156.159,156.185,532499997.0
2006-12-22 16:10:00,156.188,156.223,156.178,156.214,408100004.0
2006-12-22 16:15:00,156.211,156.223,156.163,156.175,492700002.0
2006-12-22 16:20:00,156.175,156.239,156.175,156.203,428899997.0
2006-12-22 16:25:00,156.19,156.199,156.144,156.168,380599999.0
2006-12-22 16:30:00,156.163,156.192,156.154,156.184,518200006.0
2006-12-22 16:35:00,156.194,156.201,156.176,156.192,492700005.0
2006-12-22 16:40:00,156.184,156.208,156.179,156.198,651800000.0
2006-12-22 16:45:00,156.203,156.206,156.174,156.194,401000003.0
2006-12-22 16:50:00,156.205,156.205,156.173,156.179,486300003.0
2006-12-22 16:55:00,156.165,156.184,156.068,156.088,448699996.0
2006-12-22 17:00:00,156.117,156.27,156.096,156.218,489700000.0
2006-12-22 17:05:00,156.227,156.271,156.224,156.234,381300000.0
2006-12-22 17:10:00,156.243,156.305,156.243,156.288,496399997.0
2006-12-22 17:15:00,156.28,156.329,156.28,156.329,543099997.0
2006-12-22 17:20:00,156.335,156.367,156.297,156.305,429600000.0
2006-12-22 17:25:00,156.3,156.312,156.243,156.275,483400005.0
2006-12-22 17:30:00,156.272,156.308,156.262,156.289,408599996.0
2006-12-22 17:35:00,156.307,156.307,156.254,156.303,393999998.0
2006-12-22 17:40:00,156.31,156.325,156.276,156.292,607100007.0
2006-12-22 17:45:00,156.29,156.3,156.268,156.288,389999996.0
2006-12-22 17:50:00,156.295,156.302,156.24,156.25,404899994.0
2006-12-22 17:55:00,156.245,156.259,156.213,156.228,499300002.0
2006-12-22 18:00:00,156.22,156.268,155.87,156.26,5375699997.0
2006-12-22 18:05:00,156.248,156.289,156.221,156.23,7854799991.0
2006-12-22 18:10:00,156.234,156.248,156.206,156.24,5399199992.0
2006-12-22 18:15:00,156.243,156.246,156.213,156.217,5264299996.0
2006-12-22 18:20:00,156.221,156.255,156.193,156.207,6680699985.0
2006-12-22 18:25:00,156.206,156.212,156.166,156.17,4312199978.0
2006-12-22 18:30:00,156.172,156.172,156.126,156.142,5041299996.0
2006-12-22 18:35:00,156.145,156.157,156.084,156.09,3009699998.0
2006-12-22 18:40:00,156.079,156.112,156.049,156.096,2668899984.0
2006-12-22 18:45:00,156.09,156.102,156.052,156.052,2164999994.0
2006-12-22 18:50:00,156.048,156.124,156.028,156.113,3806899996.0
2006-12-22 18:55:00,156.116,156.119,156.057,156.079,3491799997.0
2006-12-22 19:00:00,156.08,156.08,155.879,155.933,2339099990.0
2006-12-22 19:05:00,155.944,155.978,155.927,155.958,4102999991.0
2006-12-22 19:10:00,155.964,155.985,155.91,155.923,1385999998.0
2006-12-22 19:15:00,155.916,155.947,155.895,155.909,2563300003.0
2006-12-22 19:20:00,155.913,155.932,155.894,155.92,2497699987.0
2006-12-22 19:25:00,155.918,155.942,155.893,155.927,3344399996.0
2006-12-22 19:30:00,155.931,155.944,155.916,155.929,3706699992.0
2006-12-22 19:35:00,155.93,155.966,155.93,155.943,2456799985.0
2006-12-22 19:40:00,155.944,155.944,155.891,155.91,2234899993.0
2006-12-22 19:45:00,155.913,155.94,155.891,155.93,1501099992.0
2006-12-22 19:50:00,155.925,155.949,155.903,155.943,2028999985.0
2006-12-22 19:55:00,155.932,155.972,155.921,155.957,2461400004.0
2006-12-22 20:00:00,155.945,155.945,155.919,155.939,1403399991.0
2006-12-22 20:05:00,155.944,155.962,155.939,155.961,2598999997.0
2006-12-22 20:10:00,155.96,155.963,155.924,155.927,2346599998.0
2006-12-22 20:15:00,155.932,155.948,155.919,155.933,2153200008.0
2006-12-22 20:20:00,155.934,155.954,155.922,155.95,1914400005.0
2006-12-22 20:25:00,155.95,155.974,155.941,155.963,3295499990.0
2006-12-22 20:30:00,155.962,155.977,155.944,155.954,5163600000.0
2006-12-22 20:35:00,155.963,155.99,155.948,155.977,3018899994.0
2006-12-22 20:40:00,155.978,155.991,155.953,155.97,3220000010.0
2006-12-22 20:45:00,155.978,155.987,155.955,155.983,3578699988.0
2006-12-22 20:50:00,155.981,156.051,155.981,156.0,3142399997.0
2006-12-22 20:55:00,155.99,156.029,155.983,155.991,4933599992.0
2006-12-22 21:00:00,155.985,156.003,155.94,155.952,3668099999.0
2006-12-22 21:05:00,155.952,155.987,155.894,155.987,2530899999.0
2006-12-22 21:10:00,156.005,156.005,155.921,155.933,2580999986.0
2006-12-22 21:15:00,155.935,156.004,155.935,155.952,2692299999.0
2006-12-22 21:20:00,155.961,155.991,155.954,155.986,3523199995.0
2006-12-22 21:25:00,155.991,156.007,155.963,155.992,1601099991.0
2006-12-22 21:30:00,155.987,156.009,155.982,156.007,1424299993.0
2006-12-22 21:35:00,156.013,156.031,155.98,155.99,1063100006.0
2006-12-22 21:40:00,155.987,156.006,155.972,155.98,1704699996.0
2006-12-22 21:45:00,155.981,156.031,155.981,156.019,1501800001.0
2006-12-22 21:50:00,156.021,156.021,155.971,155.986,456499996.0
2006-12-22 21:55:00,156.0,156.08,155.994,156.054,535000000.0
2006-12-22 22:00:00,156.048,156.084,156.03,156.072,1680400010.0
2006-12-22 22:05:00,156.07,156.076,156.041,156.066,631999999.0
2006-12-22 22:10:00,156.07,156.099,156.06,156.086,656899997.0
2006-12-22 22:15:00,156.087,156.1,156.009,156.049,634599995.0
2006-12-22 22:20:00,156.045,156.06,156.028,156.037,790399994.0
2006-12-22 22:25:00,156.041,156.07,156.036,156.07,1290699989.0
2006-12-22 22:30:00,156.072,156.073,156.01,156.02,1048100001.0
2006-12-22 22:35:00,156.015,156.027,155.991,156.002,1385699996.0
2006-12-22 22:40:00,156.008,156.031,156.007,156.021,1115800000.0
2006-12-22 22:45:00,156.042,156.069,155.985,156.069,1062900000.0
2006-12-22 22:50:00,156.065,156.067,156.046,156.067,709599997.0
2006-12-22 22:55:00,156.063,156.066,156.015,156.035,760499996.0
2006-12-22 23:00:00,156.061,156.09,156.039,156.082,356999996.0
2006-12-22 23:05:00,156.088,156.095,156.033,156.051,529700001.0
2006-12-22 23:10:00,156.041,156.051,155.981,155.981,470699995.0
2006-12-22 23:15:00,155.994,156.043,155.994,156.025,335200000.0
2006-12-22 23:20:00,156.04,156.059,156.035,156.057,442000008.0
2006-12-22 23:25:00,156.05,156.05,156.015,156.039,429000001.0
2006-12-22 23:30:00,156.013,156.048,155.973,156.042,593799997.0
2006-12-22 23:35:00,156.043,156.055,156.027,156.043,512100003.0
2006-12-22 23:40:00,156.035,156.06,155.969,155.969,433599998.0
2006-12-22 23:45:00,156.002,156.135,155.923,156.059,650600003.0
2006-12-22 23:50:00,156.062,156.108,156.0,156.069,299200000.0
2006-12-22 23:55:00,156.074,156.092,155.912,155.969,438299998.0
2006-12-25 00:00:00,155.977,156.023,155.884,155.884,620300000.0
2006-12-25 00:05:00,155.919,155.968,155.847,155.857,469999998.0
2006-12-25 00:10:00,155.902,155.91,155.86,155.86,458700002.0
2006-12-25 00:15:00,155.87,155.889,155.825,155.825,450899998.0
2006-12-25 00:20:00,155.835,155.937,155.822,155.875,416600001.0
2006-12-25 00:25:00,155.905,155.919,155.848,155.875,514199992.0
2006-12-25 00:30:00,155.866,155.89,155.846,155.864,362500000.0
2006-12-25 00:35:00,155.867,155.885,155.861,155.873,296999999.0
2006-12-25 00:40:00,155.872,155.96,155.852,155.882,751500000.0
2006-12-25 00:45:00,155.884,155.898,155.867,155.888,303000002.0
2006-12-25 00:50:00,155.875,155.939,155.83,155.922,512500000.0
2006-12-25 00:55:00,155.908,155.956,155.889,155.932,511299999.0
2006-12-25 01:00:00,155.942,155.957,155.898,155.926,444600001.0
2006-12-25 01:05:00,155.915,155.983,155.893,155.935,597700001.0
2006-12-25 01:10:00,155.98,155.998,155.944,155.961,459500001.0
2006-12-25 01:15:00,155.953,155.973,155.931,155.958,636699997.0
2006-12-25 01:20:00,155.97,156.038,155.925,155.976,453400000.0
2006-12-25 01:25:00,155.938,156.034,155.933,155.994,647199999.0
2006-12-25 01:30:00,155.983,156.023,155.951,155.996,527399995.0
2006-12-25 01:35:00,155.962,156.005,155.943,155.989,404700000.0
2006-12-25 01:40:00,155.973,155.979,155.925,155.953,659299999.0
2006-12-25 01:45:00,155.962,155.994,155.897,155.934,546900006.0
2006-12-25 01:50:00,155.954,155.964,155.886,155.932,556300000.0
2006-12-25 01:55:00,155.952,155.985,155.914,155.956,539899995.0
2006-12-25 02:00:00,155.956,155.966,155.871,155.871,527499999.0
2006-12-25 02:05:00,155.874,155.927,155.816,155.904,403999994.0
2006-12-25 02:10:00,155.882,155.888,155.79,155.79,678900000.0
2006-12-25 02:15:00,155.793,155.898,155.787,155.835,463800000.0
2006-12-25 02:20:00,155.852,155.922,155.817,155.879,522200005.0
2006-12-25 02:25:00,155.858,155.899,155.827,155.855,613300001.0
2006-12-25 02:30:00,155.858,155.888,155.797,155.867,429800003.0
2006-12-25 02:35:00,155.848,155.903,155.821,155.83,564100000.0
2006-12-25 02:40:00,155.89,155.904,155.834,155.893,578999994.0
2006-12-25 02:45:00,155.837,155.938,155.837,155.906,486999999.0
2006-12-25 02:50:00,155.918,155.924,155.856,155.867,548599997.0
2006-12-25 02:55:00,155.885,155.885,155.824,155.857,491599998.0
2006-12-25 03:00:00,155.847,155.895,155.812,155.849,453499995.0
2006-12-25 03:05:00,155.833,155.891,155.815,155.858,692299996.0
2006-12-25 03:10:00,155.893,155.905,155.812,155.855,429899997.0
2006-12-25 03:15:00,155.888,155.894,155.802,155.871,489000002.0
2006-12-25 03:20:00,155.877,155.911,155.825,155.904,569099998.0
2006-12-25 03:25:00,155.873,155.884,155.803,155.855,478899996.0
2006-12-25 03:30:00,155.86,155.9,155.832,155.888,522000002.0
2006-12-25 03:35:00,155.87,155.898,155.801,155.887,505900004.0
2006-12-25 03:40:00,155.808,155.912,155.806,155.82,401899997.0
2006-12-25 03:45:00,155.818,155.899,155.8,155.86,481400000.0
2006-12-25 03:50:00,155.883,155.895,155.832,155.858,749900000.0
2006-12-25 03:55:00,155.864,155.899,155.831,155.863,651199997.0
2006-12-25 04:00:00,155.902,155.902,155.794,155.825,457099997.0
2006-12-25 04:05:00,155.813,155.872,155.805,155.844,591799995.0
2006-12-25 04:10:00,155.865,155.865,155.813,155.859,491600000.0
2006-12-25 04:15:00,155.857,155.901,155.804,155.807,473900006.0
2006-12-25 04:20:00,155.848,155.877,155.777,155.831,635400003.0
2006-12-25 04:25:00,155.825,155.885,155.787,155.81,614099995.0
2006-12-25 04:30:00,155.835,155.859,155.783,155.842,398400000.0
2006-12-25 04:35:00,155.865,155.879,155.786,155.786,464399999.0
2006-12-25 04:40:00,155.842,155.853,155.767,155.77,553200004.0
2006-12-25 04:45:00,155.776,155.829,155.757,155.757,564500003.0
2006-12-25 04:50:00,155.805,155.817,155.74,155.801,501500004.0
2006-12-25 04:55:00,155.789,155.853,155.753,155.805,627600001.0
2006-12-25 05:00:00,155.814,155.834,155.756,155.803,702299998.0
2006-12-25 05:05:00,155.814,155.817,155.721,155.721,480999999.0
2006-12-25 05:10:00,155.767,155.798,155.696,155.756,363600001.0
2006-12-25 05:15:00,155.766,155.808,155.736,155.793,312799998.0
2006-12-25 05:20:00,155.828,155.833,155.752,155.774,685300002.0
2006-12-25 05:25:00,155.772,155.822,155.755,155.797,428899997.0
2006-12-25 05:30:00,155.819,155.832,155.766,155.805,630899989.0
2006-12-25 05:35:00,155.82,155.83,155.753,155.787,550800005.0
2006-12-25 05:40:00,155.823,155.831,155.767,155.815,535400003.0
2006-12-25 05:45:00,155.795,155.846,155.775,155.813,520999996.0
2006-12-25 05:50:00,155.83,155.847,155.787,155.827,564000000.0
2006-12-25 05:55:00,155.827,155.872,155.798,155.819,511500000.0
2006-12-25 06:00:00,155.82,155.873,155.805,155.873,473600003.0
2006-12-25 06:05:00,155.868,155.87,155.792,155.8,525699998.0
2006-12-25 06:10:00,155.837,155.85,155.778,155.81,467499997.0
2006-12-25 06:15:00,155.858,155.858,155.747,155.77,501100000.0
2006-12-25 06:20:00,155.807,155.825,155.735,155.735,704700002.0
2006-12-25 06:25:00,155.758,155.837,155.748,155.758,583000000.0
2006-12-25 06:30:00,155.781,155.818,155.749,155.754,333100000.0
2006-12-25 06:35:00,155.756,155.824,155.737,155.738,584099997.0
2006-12-25 06:40:00,155.774,155.82,155.723,155.811,589000001.0
2006-12-25 06:45:00,155.823,155.88,155.759,155.798,511099993.0
2006-12-25 06:50:00,155.805,155.848,155.777,155.789,543899998.0
2006-12-25 06:55:00,155.742,155.864,155.742,155.798,534800001.0
2006-12-25 07:00:00,155.818,155.86,155.778,155.854,603699998.0
2006-12-25 07:05:00,155.861,155.891,155.791,155.828,503899994.0
2006-12-25 07:10:00,155.85,155.856,155.758,155.791,629199993.0
2006-12-25 07:15:00,155.78,155.836,155.77,155.83,662199998.0
2006-12-25 07:20:00,155.884,155.908,155.795,155.9,561099998.0
2006-12-25 07:25:00,155.899,155.91,155.802,155.802,556499993.0
2006-12-25 07:30:00,155.83,155.897,155.811,155.838,471799995.0
2006-12-25 07:35:00,155.87,155.907,155.807,155.843,528800002.0
2006-12-25 07:40:00,155.837,155.863,155.796,155.817,485000001.0
2006-12-25 07:45:00,155.803,155.878,155.8,155.8,546599998.0
2006-12-25 07:50:00,155.848,155.85,155.776,155.832,589299999.0
2006-12-25 07:55:00,155.809,155.833,155.722,155.764,452100000.0
2006-12-25 08:00:00,155.807,155.84,155.771,155.804,525799998.0
2006-12-25 08:05:00,155.817,155.9,155.795,155.882,423499997.0
2006-12-25 08:10:00,155.862,155.933,155.835,155.931,434399999.0
2006-12-25 08:15:00,155.893,155.934,155.866,155.893,551400001.0
2006-12-25 08:20:00,155.858,155.914,155.813,155.866,516399999.0
2006-12-25 08:25:00,155.908,155.987,155.893,155.954,489800003.0
2006-12-25 08:30:00,155.988,156.003,155.936,155.984,642699999.0
2006-12-25 08:35:00,155.99,156.011,155.941,156.011,572200001.0
2006-12-25 08:40:00,156.013,156.031,155.941,156.0,512499997.0
2006-12-25 08:45:00,156.012,156.012,155.934,155.954,529200004.0
2006-12-25 08:50:00,155.998,156.022,155.927,155.986,470900000.0
2006-12-25 08:55:00,155.985,156.018,155.925,156.018,442399997.0
2006-12-25 09:00:00,156.043,156.043,155.966,156.005,435799999.0
2006-12-25 09:05:00,155.975,156.075,155.943,156.075,420800001.0
2006-12-25 09:10:00,156.028,156.031,155.947,155.965,725800002.0
2006-12-25 09:15:00,156.01,156.088,155.964,156.063,377299999.0
2006-12-25 09:20:00,156.068,156.091,156.007,156.029,541200004.0
2006-12-25 09:25:00,156.042,156.096,156.036,156.087,488600003.0
2006-12-25 09:30:00,156.102,156.149,156.025,156.07,523000011.0
2006-12-25 09:35:00,156.035,156.087,155.979,155.991,665399996.0
2006-12-25 09:40:00,156.028,156.096,155.984,156.037,430900000.0
2006-12-25 09:45:00,155.998,156.051,155.985,156.018,439100002.0
2006-12-25 09:50:00,156.03,156.067,155.988,156.018,683499998.0
2006-12-25 09:55:00,156.005,156.092,156.0,156.081,665900001.0
2006-12-25 10:00:00,156.098,156.15,155.937,156.148,395399998.0
2006-12-25 10:05:00,156.16,156.168,156.039,156.077,639799997.0
2006-12-25 10:10:00,156.113,156.166,156.083,156.143,556200002.0
2006-12-25 10:15:00,156.143,156.153,156.077,156.103,451500001.0
2006-12-25 10:20:00,156.078,156.132,156.031,156.075,510900000.0
2006-12-25 10:25:00,156.037,156.061,155.977,156.056,626400000.0
2006-12-25 10:30:00,156.043,156.085,155.927,156.002,492200001.0
2006-12-25 10:35:00,156.037,156.043,155.943,155.976,626500003.0
2006-12-25 10:40:00,155.97,156.051,155.943,156.05,555099999.0
2006-12-25 10:45:00,156.022,156.022,155.955,155.999,427299998.0
2006-12-25 10:50:00,155.993,155.997,155.741,155.816,649999992.0
2006-12-25 10:55:00,155.844,156.056,155.794,156.032,557299998.0
2006-12-25 11:00:00,156.022,156.072,155.965,156.042,545199997.0
2006-12-25 11:05:00,156.03,156.091,155.842,155.967,507900003.0
2006-12-25 11:10:00,156.013,156.048,155.969,156.012,474499997.0
2006-12-25 11:15:00,155.998,156.078,155.962,156.001,555200005.0
2006-12-25 11:20:00,155.978,156.14,155.961,156.029,557500003.0
2006-12-25 11:25:00,156.042,156.108,155.895,155.895,494600001.0
2006-12-25 11:30:00,155.925,156.05,155.911,156.007,502599999.0
2006-12-25 11:35:00,156.013,156.031,155.698,155.838,580099997.0
2006-12-25 11:40:00,155.822,155.95,155.785,155.851,457499999.0
2006-12-25 11:45:00,155.828,155.91,155.819,155.886,537199997.0
2006-12-25 11:50:00,155.88,155.968,155.844,155.891,470999997.0
2006-12-25 11:55:00,155.89,155.946,155.815,155.815,468699999.0
2006-12-25 12:00:00,155.857,156.077,155.821,156.048,701199994.0
2006-12-25 12:05:00,156.018,156.104,155.96,155.989,520599997.0
2006-12-25 12:10:00,156.008,156.177,155.881,155.901,420400003.0
2006-12-25 12:15:00,155.895,155.952,155.777,155.783,380000000.0
2006-12-25 12:20:00,155.797,155.904,155.726,155.874,499499997.0
2006-12-25 12:25:00,155.837,156.035,155.798,156.007,627099996.0
2006-12-25 12:30:00,156.032,156.076,155.966,156.074,566000002.0
2006-12-25 12:35:00,156.08,156.108,155.751,155.875,539299996.0
2006-12-25 12:40:00,155.877,156.09,155.845,156.069,513200000.0
2006-12-25 12:45:00,156.085,156.116,155.927,155.948,346100000.0
2006-12-25 12:50:00,155.932,156.042,155.902,155.92,483999993.0
2006-12-25 12:55:00,155.948,156.053,155.932,156.038,628499996.0
2006-12-25 13:00:00,156.062,156.158,156.011,156.119,612999999.0
2006-12-25 13:05:00,156.123,156.272,156.123,156.228,527200005.0
2006-12-25 13:10:00,156.231,156.364,156.154,156.161,448399991.0
2006-12-25 13:15:00,156.064,156.064,155.933,156.049,385999998.0
2006-12-25 13:20:00,156.042,156.092,155.932,155.992,560899997.0
2006-12-25 13:25:00,156.028,156.067,155.845,155.863,441799996.0
2006-12-25 13:30:00,155.889,155.992,155.87,155.927,538600003.0
2006-12-25 13:35:00,155.972,156.131,155.943,156.122,581299999.0
2006-12-25 13:40:00,156.108,156.15,155.904,156.105,410600000.0
2006-12-25 13:45:00,156.11,156.147,155.997,156.051,575399998.0
2006-12-25 13:50:00,156.02,156.171,155.991,156.171,656199997.0
2006-12-25 13:55:00,156.149,156.174,156.066,156.126,428200001.0
2006-12-25 14:00:00,156.126,156.16,156.023,156.053,527199998.0
2006-12-25 14:05:00,156.068,156.126,156.05,156.099,677800000.0
2006-12-25 14:10:00,156.06,156.159,156.056,156.159,680000001.0
2006-12-25 14:15:00,156.129,156.141,155.871,155.915,527800000.0
2006-12-25 14:20:00,155.924,155.993,155.812,155.881,444999998.0
2006-12-25 14:25:00,155.875,155.953,155.827,155.91,511499997.0
2006-12-25 14:30:00,155.987,156.087,155.899,156.071,606100001.0
2006-12-25 14:35:00,156.09,156.123,156.02,156.09,566900004.0
2006-12-25 14:40:00,156.038,156.184,156.023,156.169,424000004.0
2006-12-25 14:45:00,156.16,156.167,155.866,155.885,441099996.0
2006-12-25 14:50:00,155.863,156.054,155.807,156.054,436299994.0
2006-12-25 14:55:00,156.047,156.112,156.02,156.06,560899998.0
2006-12-25 15:00:00,156.075,156.143,156.042,156.061,396199997.0
2006-12-25 15:05:00,156.072,156.209,156.059,156.147,452999997.0
2006-12-25 15:10:00,156.15,156.311,156.102,156.311,748200000.0
2006-12-25 15:15:00,156.283,156.3,156.192,156.232,452399998.0
2006-12-25 15:20:00,156.24,156.267,156.185,156.24,530600000.0
2006-12-25 15:25:00,156.245,156.327,156.055,156.055,679699999.0
2006-12-25 15:30:00,156.045,156.155,155.95,155.953,473500000.0
2006-12-25 15:35:00,156.017,156.02,155.795,155.863,550500005.0
2006-12-25 15:40:00,155.868,155.991,155.812,155.902,547699997.0
2006-12-25 15:45:00,155.901,156.033,155.898,155.95,564899995.0
2006-12-25 15:50:00,155.933,156.009,155.858,156.005,421500002.0
2006-12-25 15:55:00,155.961,155.977,155.843,155.846,453399997.0
2006-12-25 16:00:00,155.835,155.94,155.822,155.928,532000007.0
2006-12-25 16:05:00,155.89,155.984,155.849,155.921,431000004.0
2006-12-25 16:10:00,155.929,156.01,155.927,155.998,392599999.0
2006-12-25 16:15:00,156.011,156.031,155.949,156.005,403900004.0
2006-12-25 16:20:00,156.038,156.111,155.964,156.002,611799999.0
2006-12-25 16:25:00,155.995,156.021,155.946,156.002,418999995.0
2006-12-25 16:30:00,156.057,156.137,155.99,156.1,439999999.0
2006-12-25 16:35:00,156.1,156.243,156.018,156.018,536100002.0
2006-12-25 16:40:00,156.067,156.067,155.645,155.791,451800003.0
2006-12-25 16:45:00,155.807,155.807,155.646,155.679,486700001.0
2006-12-25 16:50:00,155.658,155.712,155.598,155.667,475299996.0
2006-12-25 16:55:00,155.665,155.786,155.661,155.737,452500002.0
2006-12-25 17:00:00,155.707,155.806,155.697,155.789,490700001.0
2006-12-25 17:05:00,155.775,155.847,155.75,155.837,547299994.0
2006-12-25 17:10:00,155.812,155.86,155.748,155.822,481599997.0
2006-12-25 17:15:00,155.793,155.871,155.79,155.821,458800000.0
2006-12-25 17:20:00,155.825,155.955,155.764,155.955,748100000.0
2006-12-25 17:25:00,155.931,155.943,155.805,155.868,520500000.0
2006-12-25 17:30:00,155.855,155.892,155.81,155.821,455199993.0
2006-12-25 17:35:00,155.865,155.93,155.785,155.902,418300000.0
2006-12-25 17:40:00,155.865,155.877,155.763,155.868,675700005.0
2006-12-25 17:45:00,155.857,155.923,155.784,155.881,484099998.0
2006-12-25 17:50:00,155.919,155.946,155.863,155.936,568199996.0
2006-12-25 17:55:00,155.947,155.983,155.862,155.924,526700001.0
2006-12-25 18:00:00,155.932,155.977,155.871,155.884,2822299996.0
2006-12-25 18:05:00,155.887,156.04,155.877,155.998,7225099990.0
2006-12-25 18:10:00,156.041,156.089,155.99,156.05,5415199987.0
2006-12-25 18:15:00,156.057,156.098,155.99,156.065,5105099987.0
2006-12-25 18:20:00,156.064,156.171,156.064,156.152,6233399971.0
2006-12-25 18:25:00,156.142,156.213,156.131,156.197,4488400021.0
2006-12-25 18:30:00,156.207,156.22,156.177,156.177,5592100009.0
2006-12-25 18:35:00,156.188,156.21,156.18,156.183,3043099994.0
2006-12-25 18:40:00,156.198,156.222,156.193,156.207,2873599991.0
2006-12-25 18:45:00,156.208,156.217,156.183,156.208,2331499992.0
2006-12-25 18:50:00,156.207,156.212,156.166,156.187,4114699984.0
2006-12-25 18:55:00,156.186,156.201,156.174,156.197,3221199991.0
2006-12-25 19:00:00,156.191,156.208,156.169,156.186,1978900002.0
2006-12-25 19:05:00,156.19,156.204,156.174,156.181,3892999994.0
2006-12-25 19:10:00,156.188,156.204,156.18,156.185,1532299990.0
2006-12-25 19:15:00,156.176,156.202,156.176,156.197,2684900001.0
2006-12-25 19:20:00,156.202,156.202,156.178,156.181,2680599979.0
2006-12-25 19:25:00,156.178,156.198,155.804,155.832,3106099990.0
2006-12-25 19:30:00,155.888,155.974,155.888,155.953,3771599990.0
2006-12-25 19:35:00,155.957,155.97,155.933,155.945,2391100007.0
2006-12-25 19:40:00,155.96,155.97,155.937,155.944,2727400004.0
2006-12-25 19:45:00,155.944,155.98,155.944,155.965,1700699995.0
2006-12-25 19:50:00,155.969,155.981,155.923,155.981,1983899999.0
2006-12-25 19:55:00,155.973,155.996,155.801,155.938,2352299996.0
2006-12-25 20:00:00,155.947,155.957,155.823,155.836,1579600002.0
2006-12-25 20:05:00,155.831,155.843,155.821,155.838,2304199999.0
2006-12-25 20:10:00,155.837,155.857,155.788,155.788,2821100007.0
2006-12-25 20:15:00,155.778,155.841,155.77,155.835,2091199990.0
2006-12-25 20:20:00,155.829,155.84,155.819,155.837,1958199988.0
2006-12-25 20:25:00,155.838,156.071,155.818,155.83,3906000005.0
2006-12-25 20:30:00,155.845,155.927,155.83,155.915,5127399981.0
2006-12-25 20:35:00,155.917,155.929,155.845,155.87,2956700002.0
2006-12-25 20:40:00,155.865,155.881,155.857,155.877,3148399993.0
2006-12-25 20:45:00,155.885,155.941,155.828,155.935,3459100006.0
2006-12-25 20:50:00,155.928,155.948,155.811,155.816,3125999985.0
2006-12-25 20:55:00,155.808,155.984,155.796,155.984,5216000003.0
2006-12-25 21:00:00,155.992,156.004,155.904,155.92,4170500000.0
2006-12-25 21:05:00,155.919,155.947,155.906,155.93,2261599987.0
2006-12-25 21:10:00,155.935,155.945,155.912,155.927,2228400000.0
2006-12-25 21:15:00,155.921,155.94,155.913,155.925,2886200008.0
2006-12-25 21:20:00,155.923,155.945,155.911,155.931,3845500004.0
2006-12-25 21:25:00,155.935,155.941,155.919,155.925,1412999992.0
2006-12-25 21:30:00,155.922,155.947,155.919,155.923,1598799992.0
2006-12-25 21:35:00,155.928,155.94,155.922,155.931,964899999.0
2006-12-25 21:40:00,155.93,155.943,155.917,155.934,1673899993.0
2006-12-25 21:45:00,155.93,155.966,155.92,155.925,1585700010.0
2006-12-25 21:50:00,155.945,155.951,155.914,155.929,616499998.0
2006-12-25 21:55:00,155.94,155.959,155.916,155.95,438199999.0
2006-12-25 22:00:00,155.941,155.95,155.924,155.943,1389799989.0
2006-12-25 22:05:00,155.951,156.002,155.944,155.95,581799997.0
2006-12-25 22:10:00,155.948,155.962,155.94,155.947,867399995.0
2006-12-25 22:15:00,155.951,155.965,155.936,155.951,733999998.0
2006-12-25 22:20:00,155.95,155.956,155.922,155.922,720700001.0
2006-12-25 22:25:00,155.929,155.941,155.903,155.923,1379900001.0
2006-12-25 22:30:00,155.933,155.947,155.909,155.936,821699996.0
2006-12-25 22:35:00,155.936,155.939,155.906,155.916,1336099999.0
2006-12-25 22:40:00,155.913,155.93,155.901,155.912,1126700000.0
2006-12-25 22:45:00,155.92,155.927,155.903,155.927,1113800002.0
2006-12-25 22:50:00,155.928,155.928,155.904,155.92,1023400004.0
2006-12-25 22:55:00,155.917,155.929,155.896,155.912,695799997.0
2006-12-25 23:00:00,155.931,155.931,155.906,155.918,398800001.0
2006-12-25 23:05:00,155.916,155.932,155.908,155.913,459000002.0
2006-12-25 23:10:00,155.908,155.932,155.908,155.921,312900002.0
2006-12-25 23:15:00,155.922,155.933,155.908,155.922,638599993.0
2006-12-25 23:20:00,155.927,155.934,155.901,155.92,438199996.0
2006-12-25 23:25:00,155.92,155.925,155.907,155.925,423999995.0
2006-12-25 23:30:00,155.927,155.93,155.88,155.88,603700002.0
2006-12-25 23:35:00,155.88,155.939,155.807,155.83,433399999.0
2006-12-25 23:40:00,155.842,155.873,155.822,155.873,389300000.0
2006-12-25 23:45:00,155.868,155.87,155.744,155.803,433699998.0
2006-12-25 23:50:00,155.864,155.881,155.834,155.865,561600003.0
2006-12-25 23:55:00,155.857,155.94,155.726,155.94,557499999.0
2006-12-26 00:00:00,155.99,156.01,155.873,155.985,367599997.0
2006-12-26 00:05:00,155.978,156.011,155.912,155.991,443299999.0
2006-12-26 00:10:00,155.93,156.02,155.922,155.949,711900006.0
2006-12-26 00:15:00,155.987,156.004,155.897,155.98,590699998.0
2006-12-26 00:20:00,155.978,156.04,155.923,155.985,475400001.0
2006-12-26 00:25:00,155.982,156.023,155.954,155.971,355999997.0
2006-12-26 00:30:00,156.0,156.038,155.871,155.889,467100000.0
2006-12-26 00:35:00,155.882,155.947,155.83,155.91,394099995.0
2006-12-26 00:40:00,155.945,155.949,155.847,155.847,512999998.0
2006-12-26 00:45:00,155.858,155.965,155.858,155.955,306000000.0
2006-12-26 00:50:00,155.97,156.003,155.901,155.95,472800001.0
2006-12-26 00:55:00,155.957,156.051,155.957,156.037,519899998.0
2006-12-26 01:00:00,156.042,156.056,155.973,156.039,557699994.0
2006-12-26 01:05:00,156.037,156.049,155.919,155.974,472399997.0
2006-12-26 01:10:00,155.98,156.028,155.939,155.947,630499997.0
2006-12-26 01:15:00,155.958,156.012,155.924,156.011,431299994.0
2006-12-26 01:20:00,155.994,156.016,155.937,155.966,407800000.0
2006-12-26 01:25:00,155.993,156.048,155.911,156.012,552400000.0
2006-12-26 01:30:00,156.03,156.251,156.026,156.106,600499995.0
2006-12-26 01:35:00,156.125,156.17,156.059,156.156,420099999.0
2006-12-26 01:40:00,156.157,156.171,156.033,156.05,514499994.0
2006-12-26 01:45:00,156.082,156.128,156.017,156.017,483099996.0
2006-12-26 01:50:00,156.05,156.088,155.968,155.968,495900000.0
2006-12-26 01:55:00,156.01,156.118,156.01,156.118,357399997.0
2006-12-26 02:00:00,156.115,156.129,156.063,156.09,520100005.0
2006-12-26 02:05:00,156.089,156.126,156.064,156.114,411399996.0
2006-12-26 02:10:00,156.112,156.163,156.057,156.135,658500004.0
2006-12-26 02:15:00,156.136,156.238,156.119,156.216,585599999.0
2006-12-26 02:20:00,156.222,156.238,156.156,156.228,487500001.0
2006-12-26 02:25:00,156.217,156.258,156.195,156.228,466300000.0
2006-12-26 02:30:00,156.233,156.246,156.18,156.211,499500000.0
2006-12-26 02:35:00,156.222,156.232,156.156,156.197,669099996.0
2006-12-26 02:40:00,156.19,156.215,156.144,156.203,595799998.0
2006-12-26 02:45:00,156.202,156.221,156.144,156.197,643700004.0
2006-12-26 02:50:00,156.232,156.258,156.179,156.25,433299997.0
2006-12-26 02:55:00,156.242,156.264,156.214,156.264,647599998.0
2006-12-26 03:00:00,156.28,156.283,156.214,156.251,686000000.0
2006-12-26 03:05:00,156.24,156.27,156.201,156.247,397799998.0
2006-12-26 03:10:00,156.248,156.26,156.21,156.235,585399992.0
2006-12-26 03:15:00,156.213,156.279,156.199,156.242,674399998.0
2006-12-26 03:20:00,156.238,156.283,156.191,156.258,321800001.0
2006-12-26 03:25:00,156.26,156.278,156.183,156.21,590200004.0
2006-12-26 03:30:00,156.162,156.258,156.162,156.223,602300002.0
2006-12-26 03:35:00,156.246,156.265,156.185,156.238,513400000.0
2006-12-26 03:40:00,156.215,156.265,156.198,156.23,491300000.0
2006-12-26 03:45:00,156.241,156.284,156.199,156.268,350399997.0
2006-12-26 03:50:00,156.25,156.294,156.207,156.258,530900001.0
2006-12-26 03:55:00,156.247,156.285,156.192,156.258,421799999.0
2006-12-26 04:00:00,156.253,156.271,156.177,156.236,654299990.0
2006-12-26 04:05:00,156.245,156.268,156.192,156.199,636299996.0
2006-12-26 04:10:00,156.237,156.251,156.186,156.245,405299997.0
2006-12-26 04:15:00,156.231,156.259,156.173,156.235,315500001.0
2006-12-26 04:20:00,156.252,156.289,156.198,156.25,816599995.0
2006-12-26 04:25:00,156.26,156.285,156.19,156.251,426999999.0
2006-12-26 04:30:00,156.235,156.272,156.188,156.194,456399995.0
2006-12-26 04:35:00,156.183,156.28,156.166,156.23,562700002.0
2006-12-26 04:40:00,156.26,156.294,156.197,156.265,557899996.0
2006-12-26 04:45:00,156.249,156.291,156.207,156.234,671499999.0
2006-12-26 04:50:00,156.216,156.267,156.197,156.206,460199998.0
2006-12-26 04:55:00,156.198,156.264,156.188,156.188,361800000.0
2006-12-26 05:00:00,156.225,156.272,156.185,156.229,681400002.0
2006-12-26 05:05:00,156.239,156.255,156.143,156.201,414299999.0
2006-12-26 05:10:00,156.183,156.226,156.149,156.204,669599999.0
2006-12-26 05:15:00,156.148,156.217,156.129,156.182,722199992.0
2006-12-26 05:20:00,156.177,156.218,156.115,156.198,608299996.0
2006-12-26 05:25:00,156.178,156.22,156.134,156.22,422500000.0
2006-12-26 05:30:00,156.181,156.222,156.106,156.118,657699997.0
2006-12-26 05:35:00,156.108,156.2,156.101,156.188,321999999.0
2006-12-26 05:40:00,156.192,156.21,156.123,156.142,495499995.0
2006-12-26 05:45:00,156.167,156.195,156.088,156.135,547800003.0
2006-12-26 05:50:00,156.185,156.21,156.127,156.144,650899998.0
2006-12-26 05:55:00,156.145,156.224,156.139,156.196,484599999.0
2006-12-26 06:00:00,156.179,156.226,156.153,156.192,439500003.0
2006-12-26 06:05:00,156.203,156.239,156.128,156.208,620700003.0
2006-12-26 06:10:00,156.16,156.206,156.114,156.19,517600004.0
2006-12-26 06:15:00,156.178,156.233,156.147,156.163,382200003.0
2006-12-26 06:20:00,156.208,156.242,156.151,156.195,654499998.0
2006-12-26 06:25:00,156.183,156.23,156.146,156.202,539499990.0
2006-12-26 06:30:00,156.168,156.212,156.114,156.144,514200001.0
2006-12-26 06:35:00,156.165,156.18,156.088,156.124,475400000.0
2006-12-26 06:40:00,156.12,156.179,156.079,156.098,553900004.0
2006-12-26 06:45:00,156.1,156.154,156.06,156.118,529199993.0
2006-12-26 06:50:00,156.108,156.178,156.062,156.062,467000002.0
2006-12-26 06:55:00,156.056,156.182,156.056,156.158,431600001.0
2006-12-26 07:00:00,156.167,156.172,156.092,156.117,544199996.0
2006-12-26 07:05:00,156.115,156.15,156.047,156.073,511899998.0
2006-12-26 07:10:00,156.092,156.127,156.042,156.063,467899996.0
2006-12-26 07:15:00,156.062,156.127,156.05,156.121,518099997.0
2006-12-26 07:20:00,156.07,156.112,156.031,156.065,563400004.0
2006-12-26 07:25:00,156.07,156.134,156.04,156.078,315699999.0
2006-12-26 07:30:00,156.073,156.111,156.031,156.05,551999996.0
2006-12-26 07:35:00,156.048,156.128,156.037,156.102,551099997.0
2006-12-26 07:40:00,156.097,156.11,156.033,156.108,441500001.0
2006-12-26 07:45:00,156.104,156.104,156.007,156.068,537199997.0
2006-12-26 07:50:00,156.072,156.11,156.028,156.049,600499996.0
2006-12-26 07:55:00,156.027,156.158,156.027,156.139,518800003.0
2006-12-26 08:00:00,156.127,156.152,156.066,156.073,497799997.0
2006-12-26 08:05:00,156.067,156.151,156.05,156.087,438300002.0
2006-12-26 08:10:00,156.067,156.15,156.052,156.107,546400007.0
2006-12-26 08:15:00,156.1,156.148,156.07,156.11,569400003.0
2006-12-26 08:20:00,156.09,156.153,156.08,156.143,460400000.0
2006-12-26 08:25:00,156.115,156.157,156.068,156.095,556199994.0
2006-12-26 08:30:00,156.103,156.132,156.026,156.07,610800000.0
2006-12-26 08:35:00,156.041,156.101,156.014,156.071,570599998.0
2006-12-26 08:40:00,156.089,156.111,156.021,156.09,700400001.0
2006-12-26 08:45:00,156.086,156.127,156.043,156.085,664299996.0
2006-12-26 08:50:00,156.086,156.096,156.036,156.053,481699996.0
2006-12-26 08:55:00,156.072,156.102,156.02,156.029,574399997.0
2006-12-26 09:00:00,156.065,156.136,156.019,156.136,402799999.0
2006-12-26 09:05:00,156.127,156.167,156.069,156.111,573000002.0
2006-12-26 09:10:00,156.103,156.147,156.074,156.108,477800002.0
2006-12-26 09:15:00,156.094,156.14,156.06,156.102,636999992.0
2006-12-26 09:20:00,156.089,156.126,156.014,156.072,435999999.0
2006-12-26 09:25:00,156.085,156.106,156.038,156.08,401599997.0
2006-12-26 09:30:00,156.068,156.118,156.037,156.037,581699993.0
2006-12-26 09:35:00,156.032,156.091,156.02,156.026,626199998.0
2006-12-26 09:40:00,156.06,156.082,156.002,156.049,506700000.0
2006-12-26 09:45:00,156.075,156.076,155.991,156.032,484899995.0
2006-12-26 09:50:00,156.0,156.109,156.0,156.099,597200001.0
2006-12-26 09:55:00,156.105,156.107,156.021,156.062,411699999.0
2006-12-26 10:00:00,155.98,156.079,155.98,156.079,391300000.0
2006-12-26 10:05:00,156.084,156.098,156.066,156.092,390399995.0
2006-12-26 10:10:00,156.097,156.097,156.068,156.085,564999994.0
2006-12-26 10:15:00,156.09,156.119,156.089,156.116,415499997.0
2006-12-26 10:20:00,156.117,156.132,156.1,156.11,390199998.0
2006-12-26 10:25:00,156.107,156.12,156.051,156.063,379099998.0
2006-12-26 10:30:00,156.073,156.093,156.067,156.078,425499996.0
2006-12-26 10:35:00,156.079,156.097,156.065,156.09,430800000.0
2006-12-26 10:40:00,156.093,156.109,156.071,156.101,465099997.0
2006-12-26 10:45:00,156.105,156.121,156.099,156.111,278099997.0
2006-12-26 10:50:00,156.114,156.135,156.108,156.126,523399998.0
2006-12-26 10:55:00,156.128,156.14,156.104,156.14,258899999.0
2006-12-26 11:00:00,156.151,156.167,156.107,156.137,348900001.0
2006-12-26 11:05:00,156.142,156.151,156.126,156.141,409000001.0
2006-12-26 11:10:00,156.131,156.143,156.104,156.12,367499999.0
2006-12-26 11:15:00,156.107,156.138,156.107,156.123,421199998.0
2006-12-26 11:20:00,156.11,156.155,156.099,156.147,426999998.0
2006-12-26 11:25:00,156.147,156.156,156.137,156.145,504000003.0
2006-12-26 11:30:00,156.142,156.149,156.096,156.105,510500003.0
2006-12-26 11:35:00,156.1,156.1,156.052,156.095,492199996.0
2006-12-26 11:40:00,156.088,156.111,156.082,156.107,404799997.0
2006-12-26 11:45:00,156.105,156.187,156.092,156.187,593800007.0
2006-12-26 11:50:00,156.144,156.155,156.134,156.146,522200002.0
2006-12-26 11:55:00,156.153,156.159,156.131,156.159,465099999.0
2006-12-26 12:00:00,156.148,156.15,156.119,156.134,577900001.0
2006-12-26 12:05:00,156.128,156.158,156.12,156.158,561500007.0
2006-12-26 12:10:00,156.167,156.167,156.12,156.15,401199999.0
2006-12-26 12:15:00,156.145,156.187,156.132,156.178,556699997.0
2006-12-26 12:20:00,156.176,156.177,156.158,156.169,535100001.0
2006-12-26 12:25:00,156.173,156.195,156.165,156.186,336099994.0
2006-12-26 12:30:00,156.185,156.196,156.157,156.173,390800002.0
2006-12-26 12:35:00,156.176,156.191,156.175,156.183,306499998.0
2006-12-26 12:40:00,156.183,156.198,156.173,156.173,402699999.0
2006-12-26 12:45:00,156.185,156.191,156.112,156.122,540000003.0
2006-12-26 12:50:00,156.17,156.192,156.16,156.175,428699998.0
2006-12-26 12:55:00,156.172,156.204,156.166,156.187,471499997.0
2006-12-26 13:00:00,156.195,156.203,156.175,156.188,416300000.0
2006-12-26 13:05:00,156.178,156.198,156.175,156.19,266999999.0
2006-12-26 13:10:00,156.188,156.195,156.155,156.16,385099996.0
2006-12-26 13:15:00,156.151,156.157,156.071,156.121,411300000.0
2006-12-26 13:20:00,156.127,156.13,156.055,156.075,449500000.0
2006-12-26 13:25:00,156.095,156.11,156.08,156.107,564999995.0
2006-12-26 13:30:00,156.112,156.115,156.085,156.11,362700000.0
2006-12-26 13:35:00,156.1,156.115,156.094,156.096,412699999.0
2006-12-26 13:40:00,156.092,156.106,156.089,156.098,399299997.0
2006-12-26 13:45:00,156.1,156.149,156.096,156.144,361399998.0
2006-12-26 13:50:00,156.14,156.155,156.131,156.145,390600005.0
2006-12-26 13:55:00,156.147,156.155,156.128,156.139,230799999.0
2006-12-26 14:00:00,156.143,156.15,156.123,156.128,405200001.0
2006-12-26 14:05:00,156.12,156.135,156.115,156.116,376600001.0
2006-12-26 14:10:00,156.12,156.128,156.09,156.096,435199999.0
2006-12-26 14:15:00,156.102,156.154,156.102,156.112,244899999.0
2006-12-26 14:20:00,156.114,156.146,156.114,156.135,503600000.0
2006-12-26 14:25:00,156.134,156.157,156.116,156.129,524999998.0
2006-12-26 14:30:00,156.124,156.154,156.11,156.111,382899996.0
2006-12-26 14:35:00,156.111,156.132,156.092,156.115,571500008.0
2006-12-26 14:40:00,156.112,156.122,156.102,156.118,445699999.0
2006-12-26 14:45:00,156.108,156.112,156.084,156.084,346599998.0
2006-12-26 14:50:00,156.09,156.109,156.084,156.089,346700004.0
2006-12-26 14:55:00,156.086,156.111,156.086,156.093,425700000.0
2006-12-26 15:00:00,156.105,156.105,156.092,156.097,391699994.0
2006-12-26 15:05:00,156.094,156.125,156.087,156.11,372099997.0
2006-12-26 15:10:00,156.106,156.15,156.106,156.136,418399995.0
2006-12-26 15:15:00,156.121,156.191,156.114,156.191,451800001.0
2006-12-26 15:20:00,156.185,156.244,156.18,156.237,406999997.0
2006-12-26 15:25:00,156.241,156.241,156.179,156.194,447700000.0
2006-12-26 15:30:00,156.181,156.188,156.157,156.162,546200002.0
2006-12-26 15:35:00,156.159,156.159,156.118,156.146,461699997.0
2006-12-26 15:40:00,156.148,156.148,156.122,156.142,340399999.0
2006-12-26 15:45:00,156.152,156.182,156.143,156.147,345099997.0
2006-12-26 15:50:00,156.15,156.179,156.15,156.165,548900004.0
2006-12-26 15:55:00,156.161,156.19,156.152,156.178,438300000.0
2006-12-26 16:00:00,156.197,156.217,156.192,156.216,335999998.0
2006-12-26 16:05:00,156.218,156.236,156.207,156.228,392299999.0
2006-12-26 16:10:00,156.227,156.262,156.216,156.228,396100002.0
2006-12-26 16:15:00,156.235,156.249,156.215,156.229,499399997.0
2006-12-26 16:20:00,156.232,156.238,156.188,156.198,342799997.0
2006-12-26 16:25:00,156.202,156.204,156.164,156.181,368400004.0
2006-12-26 16:30:00,156.19,156.191,156.115,156.115,500299995.0
2006-12-26 16:35:00,156.113,156.135,156.095,156.135,483499999.0
2006-12-26 16:40:00,156.13,156.144,156.114,156.133,498700004.0
2006-12-26 16:45:00,156.135,156.139,156.119,156.129,507300000.0
2006-12-26 16:50:00,156.135,156.135,156.114,156.13,571300001.0
2006-12-26 16:55:00,156.131,156.145,156.126,156.138,466499997.0
2006-12-26 17:00:00,156.14,156.151,156.129,156.141,485799996.0
2006-12-26 17:05:00,156.138,156.197,156.127,156.193,356700000.0
2006-12-26 17:10:00,156.2,156.211,156.173,156.211,553200009.0
2006-12-26 17:15:00,156.207,156.272,156.191,156.269,401099995.0
2006-12-26 17:20:00,156.271,156.292,156.262,156.292,345199998.0
2006-12-26 17:25:00,156.285,156.311,156.239,156.297,377999997.0
2006-12-26 17:30:00,156.295,156.304,156.28,156.3,420000001.0
2006-12-26 17:35:00,156.302,156.305,156.27,156.27,184800000.0
2006-12-26 17:40:00,156.271,156.273,156.229,156.243,542200005.0
2006-12-26 17:45:00,156.247,156.255,156.221,156.23,254100000.0
2006-12-26 17:50:00,156.223,156.235,156.207,156.224,429599998.0
2006-12-26 17:55:00,156.223,156.246,156.215,156.218,356499997.0
2006-12-26 18:00:00,156.223,156.233,156.14,156.22,6252600003.0
2006-12-26 18:05:00,156.22,156.227,156.178,156.18,8279199972.0
2006-12-26 18:10:00,156.183,156.185,156.162,156.173,5208800004.0
2006-12-26 18:15:00,156.175,156.178,156.13,156.14,4828099991.0
2006-12-26 18:20:00,156.136,156.155,156.125,156.14,6194400000.0
2006-12-26 18:25:00,156.14,156.147,156.123,156.145,4149999996.0
2006-12-26 18:30:00,156.137,156.167,156.116,156.167,6102699981.0
2006-12-26 18:35:00,156.16,156.175,156.154,156.17,3099600004.0
2006-12-26 18:40:00,156.155,156.165,156.137,156.154,3006800004.0
2006-12-26 18:45:00,156.149,156.155,156.124,156.137,2264600004.0
2006-12-26 18:50:00,156.14,156.152,156.126,156.142,3662500002.0
2006-12-26 18:55:00,156.142,156.154,156.115,156.145,3495499991.0
2006-12-26 19:00:00,156.14,156.149,156.115,156.145,2340000002.0
2006-12-26 19:05:00,156.155,156.235,156.14,156.233,4051499999.0
2006-12-26 19:10:00,156.262,156.327,156.261,156.262,1251899998.0
2006-12-26 19:15:00,156.255,156.288,156.255,156.263,2503100000.0
2006-12-26 19:20:00,156.268,156.306,156.255,156.306,2757000003.0
2006-12-26 19:25:00,156.306,156.312,156.242,156.252,3587399995.0
2006-12-26 19:30:00,156.252,156.265,156.24,156.241,3812799982.0
2006-12-26 19:35:00,156.234,156.248,156.208,156.215,2335099990.0
2006-12-26 19:40:00,156.223,156.231,156.174,156.205,2317599989.0
2006-12-26 19:45:00,156.205,156.206,156.172,156.183,1846699992.0
2006-12-26 19:50:00,156.181,156.192,156.103,156.114,1919999997.0
2006-12-26 19:55:00,156.113,156.118,155.985,156.024,2277599981.0
2006-12-26 20:00:00,156.036,156.078,156.018,156.074,1641600003.0
2006-12-26 20:05:00,156.08,156.084,156.031,156.051,2482099991.0
2006-12-26 20:10:00,156.045,156.075,156.038,156.07,2884799990.0
2006-12-26 20:15:00,156.071,156.071,156.026,156.033,2192999987.0
2006-12-26 20:20:00,156.036,156.05,156.014,156.023,1898299999.0
2006-12-26 20:25:00,156.02,156.036,156.003,156.004,3626799988.0
2006-12-26 20:30:00,156.01,156.105,156.006,156.096,5023199987.0
2006-12-26 20:35:00,156.1,156.116,156.079,156.101,2899799985.0
2006-12-26 20:40:00,156.098,156.129,156.096,156.113,2974499998.0
2006-12-26 20:45:00,156.11,156.115,156.083,156.089,3175299990.0
2006-12-26 20:50:00,156.08,156.093,156.072,156.085,2684799991.0
2006-12-26 20:55:00,156.079,156.091,156.04,156.064,4733499990.0
2006-12-26 21:00:00,156.065,156.076,156.028,156.03,3972599989.0
2006-12-26 21:05:00,156.035,156.096,156.035,156.088,2192999988.0
2006-12-26 21:10:00,156.087,156.102,156.059,156.093,2444400000.0
2006-12-26 21:15:00,156.095,156.121,156.091,156.117,2651400003.0
2006-12-26 21:20:00,156.122,156.131,156.076,156.108,3808099982.0
2006-12-26 21:25:00,156.112,156.112,156.055,156.093,1579100010.0
2006-12-26 21:30:00,156.092,156.135,156.092,156.125,1422399997.0
2006-12-26 21:35:00,156.119,156.119,156.059,156.086,1128999988.0
2006-12-26 21:40:00,156.091,156.113,156.081,156.106,1468000000.0
2006-12-26 21:45:00,156.105,156.105,156.072,156.089,1453799991.0
2006-12-26 21:50:00,156.096,156.105,156.075,156.075,508199999.0
2006-12-26 21:55:00,156.08,156.085,156.047,156.048,327500000.0
2006-12-26 22:00:00,156.046,156.046,155.978,155.99,1476699999.0
2006-12-26 22:05:00,155.983,156.012,155.976,156.008,556300001.0
2006-12-26 22:10:00,156.009,156.022,155.991,155.993,669900003.0
2006-12-26 22:15:00,155.991,156.02,155.987,155.999,685299998.0
2006-12-26 22:20:00,155.99,156.019,155.98,156.016,709700004.0
2006-12-26 22:25:00,156.015,156.021,155.945,155.955,1126300012.0
2006-12-26 22:30:00,155.96,155.96,155.914,155.924,798499994.0
2006-12-26 22:35:00,155.925,155.964,155.92,155.948,1136900001.0
2006-12-26 22:40:00,155.948,155.97,155.942,155.962,1317099994.0
2006-12-26 22:45:00,155.96,156.023,155.947,156.019,872299999.0
2006-12-26 22:50:00,156.019,156.028,155.989,156.02,934299997.0
2006-12-26 22:55:00,156.017,156.028,155.997,156.003,556499994.0
2006-12-26 23:00:00,156.012,156.022,155.978,156.01,349299997.0
2006-12-26 23:05:00,156.006,156.049,155.985,156.041,476999999.0
2006-12-26 23:10:00,156.036,156.055,156.024,156.05,270399999.0
2006-12-26 23:15:00,156.046,156.055,156.037,156.049,240500004.0
2006-12-26 23:20:00,156.054,156.082,156.036,156.051,511899999.0
2006-12-26 23:25:00,156.047,156.047,156.012,156.04,408399998.0
2006-12-26 23:30:00,156.036,156.048,156.008,156.036,356799997.0
2006-12-26 23:35:00,156.032,156.032,155.961,156.02,518500003.0
2006-12-26 23:40:00,156.025,156.037,155.997,156.033,403200000.0
2006-12-26 23:45:00,156.036,156.046,155.997,156.025,461900001.0
2006-12-26 23:50:00,156.029,156.029,155.997,156.002,521599999.0
2006-12-26 23:55:00,156.004,156.023,155.994,156.023,428899997.0
2006-12-27 00:00:00,155.982,156.033,155.982,155.997,309700004.0
2006-12-27 00:05:00,155.999,156.071,155.999,156.065,720000007.0
2006-12-27 00:10:00,156.057,156.079,156.057,156.066,272299998.0
2006-12-27 00:15:00,156.079,156.089,156.044,156.057,418799999.0
2006-12-27 00:20:00,156.064,156.091,156.054,156.075,437200002.0
2006-12-27 00:25:00,156.087,156.109,156.075,156.091,424399997.0
2006-12-27 00:30:00,156.089,156.101,156.068,156.084,523999999.0
2006-12-27 00:35:00,156.085,156.093,156.042,156.088,386899999.0
2006-12-27 00:40:00,156.088,156.088,156.054,156.059,494299999.0
2006-12-27 00:45:00,156.058,156.065,156.035,156.05,425999997.0
2006-12-27 00:50:00,156.043,156.079,156.038,156.067,314500000.0
2006-12-27 00:55:00,156.049,156.118,156.04,156.111,424799997.0
2006-12-27 01:00:00,156.114,156.161,156.107,156.155,479699998.0
2006-12-27 01:05:00,156.148,156.18,156.118,156.18,379600002.0
2006-12-27 01:10:00,156.18,156.18,156.122,156.122,403800001.0
2006-12-27 01:15:00,156.135,156.144,156.125,156.125,603900000.0
2006-12-27 01:20:00,156.131,156.145,156.087,156.113,429899998.0
2006-12-27 01:25:00,156.124,156.137,156.115,156.134,500500002.0
2006-12-27 01:30:00,156.12,156.14,156.104,156.121,913000010.0
2006-12-27 01:35:00,156.128,156.148,156.107,156.127,479499996.0
2006-12-27 01:40:00,156.132,156.157,156.121,156.137,329100002.0
2006-12-27 01:45:00,156.136,156.15,156.088,156.098,367600001.0
2006-12-27 01:50:00,156.1,156.128,156.09,156.096,467599997.0
2006-12-27 01:55:00,156.113,156.154,156.101,156.154,530500000.0
2006-12-27 02:00:00,156.163,156.185,156.124,156.124,313199996.0
2006-12-27 02:05:00,156.114,156.115,156.036,156.04,388099999.0
2006-12-27 02:10:00,156.029,156.065,156.022,156.051,441999997.0
2006-12-27 02:15:00,156.06,156.069,156.016,156.02,544099995.0
2006-12-27 02:20:00,156.024,156.044,155.982,155.993,489900002.0
2006-12-27 02:25:00,155.995,155.998,155.965,155.97,466799995.0
2006-12-27 02:30:00,155.973,156.011,155.964,156.0,554100003.0
2006-12-27 02:35:00,156.003,156.011,155.984,155.985,476000000.0
2006-12-27 02:40:00,155.984,155.997,155.965,155.995,485100002.0
2006-12-27 02:45:00,156.008,156.035,155.983,156.035,368399999.0
2006-12-27 02:50:00,156.034,156.091,156.033,156.089,354499998.0
2006-12-27 02:55:00,156.084,156.112,156.074,156.083,519000000.0
2006-12-27 03:00:00,156.08,156.091,156.053,156.075,400100000.0
2006-12-27 03:05:00,156.085,156.107,156.071,156.105,446000005.0
2006-12-27 03:10:00,156.103,156.106,156.073,156.098,442599999.0
2006-12-27 03:15:00,156.092,156.112,156.072,156.093,331799997.0
2006-12-27 03:20:00,156.085,156.095,156.047,156.052,582499998.0
2006-12-27 03:25:00,156.047,156.065,156.037,156.05,533899996.0
2006-12-27 03:30:00,156.046,156.07,156.031,156.031,394700001.0
2006-12-27 03:35:00,156.026,156.046,156.021,156.036,513100000.0
2006-12-27 03:40:00,156.03,156.03,155.997,156.015,443199996.0
2006-12-27 03:45:00,156.017,156.017,155.953,155.966,404599999.0
2006-12-27 03:50:00,155.963,155.986,155.948,155.964,552200014.0
2006-12-27 03:55:00,155.97,155.98,155.943,155.964,428999994.0
2006-12-27 04:00:00,155.961,155.998,155.961,155.97,388500000.0
2006-12-27 04:05:00,155.956,155.977,155.941,155.951,410099998.0
2006-12-27 04:10:00,155.951,155.98,155.941,155.98,437199999.0
2006-12-27 04:15:00,155.978,156.01,155.976,155.978,428100006.0
2006-12-27 04:20:00,155.982,156.015,155.963,156.005,523100002.0
2006-12-27 04:25:00,156.006,156.026,155.93,155.939,475800000.0
2006-12-27 04:30:00,155.936,155.936,155.798,155.823,476199997.0
2006-12-27 04:35:00,155.821,155.877,155.821,155.866,480099999.0
2006-12-27 04:40:00,155.878,155.911,155.834,155.911,253599997.0
2006-12-27 04:45:00,155.91,155.927,155.888,155.909,358399998.0
2006-12-27 04:50:00,155.914,155.93,155.889,155.902,519100003.0
2006-12-27 04:55:00,155.892,155.943,155.889,155.943,336200003.0
2006-12-27 05:00:00,155.935,155.954,155.918,155.943,487100004.0
2006-12-27 05:05:00,155.938,155.975,155.926,155.965,463200000.0
2006-12-27 05:10:00,155.979,156.017,155.971,156.017,438999999.0
2006-12-27 05:15:00,156.015,156.027,155.998,156.006,396300000.0
2006-12-27 05:20:00,156.012,156.012,155.978,156.007,396199998.0
2006-12-27 05:25:00,156.004,156.019,155.994,156.015,308100001.0
2006-12-27 05:30:00,156.001,156.001,155.978,155.98,354099999.0
2006-12-27 05:35:00,155.982,155.99,155.961,155.986,335399997.0
2006-12-27 05:40:00,155.99,156.018,155.977,156.0,347600004.0
2006-12-27 05:45:00,155.998,156.025,155.992,155.999,435800000.0
2006-12-27 05:50:00,156.001,156.016,155.957,155.967,467699996.0
2006-12-27 05:55:00,155.965,155.975,155.955,155.969,353899998.0
2006-12-27 06:00:00,155.967,155.99,155.964,155.97,300100003.0
2006-12-27 06:05:00,155.975,155.976,155.957,155.96,421300000.0
2006-12-27 06:10:00,155.964,155.978,155.949,155.966,339799999.0
2006-12-27 06:15:00,155.982,155.995,155.951,155.957,374100003.0
2006-12-27 06:20:00,155.97,155.985,155.936,155.953,635700003.0
2006-12-27 06:25:00,155.954,155.959,155.896,155.903,408900000.0
2006-12-27 06:30:00,155.904,155.914,155.895,155.905,314799996.0
2006-12-27 06:35:00,155.907,155.907,155.871,155.885,278799995.0
2006-12-27 06:40:00,155.877,155.902,155.877,155.892,342799998.0
2006-12-27 06:45:00,155.901,155.905,155.867,155.878,436099999.0
2006-12-27 06:50:00,155.89,155.905,155.874,155.889,445700001.0
2006-12-27 06:55:00,155.894,155.913,155.892,155.9,496800001.0
2006-12-27 07:00:00,155.902,155.907,155.885,155.904,450199998.0
2006-12-27 07:05:00,155.893,155.902,155.875,155.892,454599999.0
2006-12-27 07:10:00,155.894,155.914,155.887,155.903,465899997.0
2006-12-27 07:15:00,155.897,155.926,155.897,155.91,287399999.0
2006-12-27 07:20:00,155.897,155.93,155.889,155.93,347100001.0
2006-12-27 07:25:00,155.928,155.937,155.908,155.913,476299995.0
2006-12-27 07:30:00,155.915,155.948,155.907,155.939,434100004.0
2006-12-27 07:35:00,155.926,155.938,155.906,155.928,493300001.0
2006-12-27 07:40:00,155.923,155.965,155.917,155.965,421900003.0
2006-12-27 07:45:00,155.95,156.055,155.95,156.053,428800000.0
2006-12-27 07:50:00,156.067,156.072,156.025,156.06,533300000.0
2006-12-27 07:55:00,156.075,156.134,156.069,156.131,310499997.0
2006-12-27 08:00:00,156.12,156.154,156.094,156.138,673600000.0
2006-12-27 08:05:00,156.147,156.147,156.113,156.113,331500003.0
2006-12-27 08:10:00,156.118,156.154,156.11,156.128,377100002.0
2006-12-27 08:15:00,156.123,156.132,156.105,156.12,396600005.0
2006-12-27 08:20:00,156.123,156.143,156.106,156.139,635099999.0
2006-12-27 08:25:00,156.127,156.143,156.112,156.122,517400001.0
2006-12-27 08:30:00,156.123,156.147,156.122,156.138,439899999.0
2006-12-27 08:35:00,156.137,156.209,156.136,156.14,372199997.0
2006-12-27 08:40:00,156.144,156.174,156.141,156.158,430900004.0
2006-12-27 08:45:00,156.148,156.148,156.064,156.095,386600003.0
2006-12-27 08:50:00,156.103,156.147,156.085,156.147,404099996.0
2006-12-27 08:55:00,156.167,156.178,156.137,156.148,486600002.0
2006-12-27 09:00:00,156.143,156.158,156.108,156.151,296299998.0
2006-12-27 09:05:00,156.14,156.159,156.11,156.132,390399999.0
2006-12-27 09:10:00,156.116,156.176,156.107,156.161,475099999.0
2006-12-27 09:15:00,156.149,156.165,156.126,156.15,444600000.0
2006-12-27 09:20:00,156.148,156.171,156.135,156.151,416999998.0
2006-12-27 09:25:00,156.15,156.193,156.149,156.193,595800001.0
2006-12-27 09:30:00,156.187,156.187,156.138,156.138,392400000.0
2006-12-27 09:35:00,156.138,156.154,156.099,156.117,384299999.0
2006-12-27 09:40:00,156.12,156.166,156.112,156.13,581599998.0
2006-12-27 09:45:00,156.142,156.156,156.12,156.142,385299998.0
2006-12-27 09:50:00,156.132,156.162,156.123,156.151,365400004.0
2006-12-27 09:55:00,156.146,156.146,156.109,156.125,493100002.0
2006-12-27 10:00:00,156.13,156.154,156.119,156.141,554300010.0
2006-12-27 10:05:00,156.148,156.228,156.147,156.21,588899995.0
2006-12-27 10:10:00,156.22,156.226,156.207,156.207,604300002.0
2006-12-27 10:15:00,156.206,156.213,156.188,156.205,514399999.0
2006-12-27 10:20:00,156.202,156.204,156.128,156.128,486999999.0
2006-12-27 10:25:00,156.126,156.151,156.069,156.151,598100002.0
2006-12-27 10:30:00,156.149,156.149,156.075,156.085,485899999.0
2006-12-27 10:35:00,156.102,156.142,156.084,156.114,536200004.0
2006-12-27 10:40:00,156.114,156.125,156.077,156.125,447800000.0
2006-12-27 10:45:00,156.122,156.155,156.095,156.1,308800000.0
2006-12-27 10:50:00,156.099,156.108,156.074,156.077,516899998.0
2006-12-27 10:55:00,156.074,156.074,155.998,156.047,763600000.0
2006-12-27 11:00:00,156.05,156.117,156.032,156.097,339400004.0
2006-12-27 11:05:00,156.108,156.108,156.036,156.046,494499997.0
2006-12-27 11:10:00,156.035,156.109,156.035,156.104,420800000.0
2006-12-27 11:15:00,156.091,156.119,156.074,156.114,726200007.0
2006-12-27 11:20:00,156.106,156.119,156.079,156.079,474700001.0
2006-12-27 11:25:00,156.082,156.136,156.068,156.13,535299998.0
2006-12-27 11:30:00,156.133,156.151,156.126,156.132,559300000.0
2006-12-27 11:35:00,156.134,156.165,156.1,156.102,455900000.0
2006-12-27 11:40:00,156.078,156.078,156.012,156.027,392899999.0
2006-12-27 11:45:00,156.025,156.025,155.994,156.022,773499997.0
2006-12-27 11:50:00,156.015,156.064,156.006,156.036,333500002.0
2006-12-27 11:55:00,156.033,156.047,156.019,156.031,590200003.0
2006-12-27 12:00:00,156.027,156.058,156.015,156.032,546299996.0
2006-12-27 12:05:00,156.027,156.049,156.021,156.035,501400003.0
2006-12-27 12:10:00,156.045,156.096,156.035,156.095,473199996.0
2006-12-27 12:15:00,156.1,156.13,156.1,156.117,767099997.0
2006-12-27 12:20:00,156.107,156.125,156.068,156.079,433399997.0
2006-12-27 12:25:00,156.089,156.139,156.088,156.131,422399998.0
2006-12-27 12:30:00,156.134,156.16,156.132,156.132,460299996.0
2006-12-27 12:35:00,156.128,156.134,156.102,156.125,493700003.0
2006-12-27 12:40:00,156.127,156.137,156.106,156.11,473500002.0
2006-12-27 12:45:00,156.125,156.133,156.113,156.115,549099997.0
2006-12-27 12:50:00,156.123,156.137,156.08,156.098,310700002.0
2006-12-27 12:55:00,156.099,156.099,156.051,156.06,679800000.0
2006-12-27 13:00:00,156.07,156.075,156.041,156.044,319699999.0
2006-12-27 13:05:00,156.042,156.064,156.025,156.059,283299999.0
2006-12-27 13:10:00,156.049,156.067,156.037,156.055,503000002.0
2006-12-27 13:15:00,156.052,156.072,156.049,156.059,528000000.0
2006-12-27 13:20:00,156.067,156.067,156.03,156.043,241200000.0
2006-12-27 13:25:00,156.04,156.045,156.012,156.041,480399999.0
2006-12-27 13:30:00,156.045,156.046,156.016,156.045,380700002.0
2006-12-27 13:35:00,156.036,156.056,156.014,156.015,373899998.0
2006-12-27 13:40:00,156.007,156.021,155.972,155.979,380999993.0
2006-12-27 13:45:00,155.978,156.064,155.97,156.045,388300002.0
2006-12-27 13:50:00,156.039,156.067,156.039,156.065,396999999.0
2006-12-27 13:55:00,156.065,156.094,156.055,156.058,374100000.0
2006-12-27 14:00:00,156.067,156.082,156.034,156.055,535800004.0
2006-12-27 14:05:00,156.05,156.088,156.05,156.055,475700002.0
2006-12-27 14:10:00,156.063,156.074,156.038,156.056,414699996.0
2006-12-27 14:15:00,156.059,156.098,156.049,156.058,412699998.0
2006-12-27 14:20:00,156.06,156.096,156.059,156.083,338700003.0
2006-12-27 14:25:00,156.088,156.122,156.073,156.086,391600000.0
2006-12-27 14:30:00,156.068,156.112,156.055,156.102,346999999.0
2006-12-27 14:35:00,156.102,156.121,156.092,156.105,545899995.0
2006-12-27 14:40:00,156.108,156.119,156.095,156.104,427400000.0
2006-12-27 14:45:00,156.109,156.121,156.101,156.115,439500005.0
2006-12-27 14:50:00,156.108,156.205,156.1,156.198,534600002.0
2006-12-27 14:55:00,156.194,156.214,156.134,156.17,345699998.0
2006-12-27 15:00:00,156.177,156.197,156.126,156.126,599000001.0
2006-12-27 15:05:00,156.124,156.182,156.124,156.143,416500001.0
2006-12-27 15:10:00,156.143,156.16,156.083,156.083,479500000.0
2006-12-27 15:15:00,156.063,156.087,156.0,156.015,427100002.0
2006-12-27 15:20:00,156.011,156.076,156.007,156.044,664500002.0
2006-12-27 15:25:00,156.038,156.053,156.007,156.045,568700002.0
2006-12-27 15:30:00,156.038,156.047,155.959,155.962,474300002.0
2006-12-27 15:35:00,155.962,155.962,155.884,155.906,439099995.0
2006-12-27 15:40:00,155.906,155.908,155.831,155.841,554599998.0
2006-12-27 15:45:00,155.856,155.875,155.827,155.854,477099997.0
2006-12-27 15:50:00,155.854,155.891,155.838,155.86,475499998.0
2006-12-27 15:55:00,155.853,155.87,155.835,155.869,447899998.0
2006-12-27 16:00:00,155.877,155.892,155.832,155.832,369399998.0
2006-12-27 16:05:00,155.827,155.842,155.658,155.667,533800001.0
2006-12-27 16:10:00,155.66,155.669,155.588,155.601,383600000.0
2006-12-27 16:15:00,155.605,155.621,155.516,155.52,543500004.0
2006-12-27 16:20:00,155.514,155.514,155.433,155.476,521700003.0
2006-12-27 16:25:00,155.488,155.581,155.482,155.568,343599998.0
2006-12-27 16:30:00,155.57,155.593,155.554,155.558,529499997.0
2006-12-27 16:35:00,155.574,155.587,155.55,155.576,366800001.0
2006-12-27 16:40:00,155.57,155.599,155.562,155.587,497600000.0
2006-12-27 16:45:00,155.583,155.621,155.575,155.593,505300003.0
2006-12-27 16:50:00,155.595,155.62,155.582,155.595,502899998.0
2006-12-27 16:55:00,155.591,155.601,155.576,155.596,593500000.0
2006-12-27 17:00:00,155.595,155.651,155.586,155.64,479000001.0
2006-12-27 17:05:00,155.633,155.673,155.628,155.668,406400002.0
2006-12-27 17:10:00,155.669,155.808,155.663,155.794,468400004.0
2006-12-27 17:15:00,155.782,155.794,155.75,155.753,421500003.0
2006-12-27 17:20:00,155.757,155.827,155.757,155.825,441699996.0
2006-12-27 17:25:00,155.832,155.853,155.772,155.772,315499998.0
2006-12-27 17:30:00,155.756,155.768,155.744,155.761,388000002.0
2006-12-27 17:35:00,155.753,155.784,155.739,155.781,455499999.0
2006-12-27 17:40:00,155.769,155.786,155.752,155.769,568299993.0
2006-12-27 17:45:00,155.763,155.781,155.755,155.77,423100002.0
2006-12-27 17:50:00,155.778,155.786,155.725,155.743,550999988.0
2006-12-27 17:55:00,155.736,155.764,155.724,155.749,413099996.0
2006-12-27 18:00:00,155.747,155.87,155.732,155.76,6378099991.0
2006-12-27 18:05:00,155.76,155.81,155.75,155.782,7824599988.0
2006-12-27 18:10:00,155.787,155.813,155.778,155.793,5144899970.0
2006-12-27 18:15:00,155.797,155.82,155.776,155.795,4684999992.0
2006-12-27 18:20:00,155.789,155.808,155.748,155.77,6572199999.0
2006-12-27 18:25:00,155.775,155.791,155.759,155.791,4418599986.0
2006-12-27 18:30:00,155.79,155.812,155.76,155.773,5876000001.0
2006-12-27 18:35:00,155.761,155.803,155.758,155.786,3092399997.0
2006-12-27 18:40:00,155.788,155.859,155.788,155.843,2934199990.0
2006-12-27 18:45:00,155.84,155.853,155.82,155.845,2284899998.0
2006-12-27 18:50:00,155.845,155.852,155.819,155.83,3830900004.0
2006-12-27 18:55:00,155.828,155.865,155.824,155.853,3313099992.0
2006-12-27 19:00:00,155.853,155.885,155.845,155.853,2259999991.0
2006-12-27 19:05:00,155.851,155.863,155.831,155.847,4062499992.0
2006-12-27 19:10:00,155.852,155.874,155.837,155.859,1266900002.0
2006-12-27 19:15:00,155.856,155.871,155.841,155.843,2758299987.0
2006-12-27 19:20:00,155.855,155.875,155.842,155.868,2475999993.0
2006-12-27 19:25:00,155.868,155.875,155.842,155.855,3536499999.0
2006-12-27 19:30:00,155.861,155.88,155.856,155.87,3915100003.0
2006-12-27 19:35:00,155.863,155.873,155.84,155.845,2359699999.0
2006-12-27 19:40:00,155.849,155.853,155.82,155.83,2569299994.0
2006-12-27 19:45:00,155.832,155.843,155.812,155.82,1917200006.0
2006-12-27 19:50:00,155.818,155.818,155.787,155.802,2025399986.0
2006-12-27 19:55:00,155.8,155.813,155.789,155.798,2696499995.0
2006-12-27 20:00:00,155.808,155.83,155.79,155.81,1383400001.0
2006-12-27 20:05:00,155.81,155.833,155.806,155.825,2482900003.0
2006-12-27 20:10:00,155.817,155.822,155.799,155.81,2640600003.0
2006-12-27 20:15:00,155.819,155.829,155.808,155.815,2332199999.0
2006-12-27 20:20:00,155.817,155.835,155.815,155.832,1901300003.0
2006-12-27 20:25:00,155.83,155.847,155.82,155.84,3628700001.0
2006-12-27 20:30:00,155.843,155.853,155.822,155.827,5381099998.0
2006-12-27 20:35:00,155.826,155.845,155.819,155.83,2912699989.0
2006-12-27 20:40:00,155.825,155.855,155.825,155.843,3118700003.0
2006-12-27 20:45:00,155.847,155.861,155.826,155.855,3475499991.0
2006-12-27 20:50:00,155.853,155.885,155.849,155.885,2939399998.0
2006-12-27 20:55:00,155.875,155.875,155.842,155.859,4764800000.0
2006-12-27 21:00:00,155.861,155.872,155.843,155.857,3961999983.0
2006-12-27 21:05:00,155.86,155.877,155.849,155.868,2320599977.0
2006-12-27 21:10:00,155.87,155.883,155.844,155.866,2283099992.0
2006-12-27 21:15:00,155.857,155.865,155.812,155.835,3053799984.0
2006-12-27 21:20:00,155.839,155.846,155.824,155.838,3642399992.0
2006-12-27 21:25:00,155.838,155.849,155.823,155.826,1539199990.0
2006-12-27 21:30:00,155.822,155.852,155.822,155.836,1481499996.0
2006-12-27 21:35:00,155.836,155.847,155.832,155.84,1029800002.0
2006-12-27 21:40:00,155.84,155.855,155.817,155.818,1767600003.0
2006-12-27 21:45:00,155.829,155.832,155.803,155.811,1289299999.0
2006-12-27 21:50:00,155.814,155.825,155.803,155.813,608900000.0
2006-12-27 21:55:00,155.815,155.822,155.798,155.801,620399998.0
2006-12-27 22:00:00,155.808,155.823,155.801,155.807,1359699992.0
2006-12-27 22:05:00,155.804,155.818,155.8,155.81,530799996.0
2006-12-27 22:10:00,155.812,155.845,155.8,155.842,687899997.0
2006-12-27 22:15:00,155.849,155.853,155.822,155.83,673999997.0
2006-12-27 22:20:00,155.829,155.838,155.821,155.823,777799997.0
2006-12-27 22:25:00,155.824,155.839,155.816,155.826,1393700004.0
2006-12-27 22:30:00,155.825,155.832,155.815,155.83,854199999.0
2006-12-27 22:35:00,155.823,155.832,155.815,155.825,1594400001.0
2006-12-27 22:40:00,155.825,155.842,155.817,155.825,928199999.0
2006-12-27 22:45:00,155.822,155.828,155.808,155.827,960099995.0
2006-12-27 22:50:00,155.828,155.834,155.815,155.828,832499995.0
2006-12-27 22:55:00,155.825,155.838,155.811,155.823,781399997.0
2006-12-27 23:00:00,155.845,155.85,155.816,155.838,408299994.0
2006-12-27 23:05:00,155.828,155.852,155.814,155.822,573499999.0
2006-12-27 23:10:00,155.815,155.847,155.815,155.836,361099996.0
2006-12-27 23:15:00,155.834,155.849,155.823,155.824,381800003.0
2006-12-27 23:20:00,155.847,155.847,155.821,155.828,360099999.0
2006-12-27 23:25:00,155.829,155.858,155.829,155.852,401899999.0
2006-12-27 23:30:00,155.853,155.868,155.842,155.862,431300002.0
2006-12-27 23:35:00,155.863,155.863,155.825,155.849,436700000.0
2006-12-27 23:40:00,155.844,155.878,155.843,155.858,450799998.0
2006-12-27 23:45:00,155.857,155.886,155.856,155.881,331500000.0
2006-12-27 23:50:00,155.878,155.893,155.863,155.875,440399994.0
2006-12-27 23:55:00,155.87,155.887,155.854,155.864,474700003.0
2006-12-28 00:00:00,155.814,155.814,155.682,155.721,453600002.0
2006-12-28 00:05:00,155.733,155.746,155.695,155.702,249600002.0
2006-12-28 00:10:00,155.703,155.764,155.703,155.76,519899999.0
2006-12-28 00:15:00,155.758,155.775,155.718,155.735,588100000.0
2006-12-28 00:20:00,155.729,155.789,155.714,155.781,466600002.0
2006-12-28 00:25:00,155.793,155.809,155.775,155.785,651300002.0
2006-12-28 00:30:00,155.781,155.799,155.746,155.746,553100003.0
2006-12-28 00:35:00,155.745,155.764,155.731,155.739,411399997.0
2006-12-28 00:40:00,155.735,155.749,155.723,155.737,406200000.0
2006-12-28 00:45:00,155.738,155.805,155.735,155.8,417500001.0
2006-12-28 00:50:00,155.798,155.8,155.731,155.756,414299996.0
2006-12-28 00:55:00,155.745,155.76,155.733,155.733,542100002.0
2006-12-28 01:00:00,155.713,155.787,155.713,155.772,473499995.0
2006-12-28 01:05:00,155.78,155.82,155.78,155.799,362500001.0
2006-12-28 01:10:00,155.799,155.812,155.773,155.785,577899998.0
2006-12-28 01:15:00,155.802,155.825,155.791,155.804,611900002.0
2006-12-28 01:20:00,155.809,155.84,155.79,155.79,547500004.0
2006-12-28 01:25:00,155.793,155.817,155.78,155.817,444899998.0
2006-12-28 01:30:00,155.819,155.833,155.798,155.82,477899997.0
2006-12-28 01:35:00,155.822,155.822,155.79,155.813,433599997.0
2006-12-28 01:40:00,155.816,155.859,155.756,155.855,501299997.0
2006-12-28 01:45:00,155.864,155.88,155.818,155.818,283599998.0
2006-12-28 01:50:00,155.834,155.871,155.763,155.773,498600000.0
2006-12-28 01:55:00,155.798,155.866,155.775,155.866,347200000.0
2006-12-28 02:00:00,155.861,155.899,155.825,155.825,384399997.0
2006-12-28 02:05:00,155.815,155.834,155.798,155.8,378499998.0
2006-12-28 02:10:00,155.791,155.797,155.738,155.751,390399995.0
2006-12-28 02:15:00,155.758,155.784,155.737,155.753,400299998.0
2006-12-28 02:20:00,155.772,155.804,155.766,155.79,430299998.0
2006-12-28 02:25:00,155.773,155.807,155.759,155.79,622299995.0
2006-12-28 02:30:00,155.784,155.807,155.755,155.774,334899999.0
2006-12-28 02:35:00,155.778,155.78,155.738,155.748,471499996.0
2006-12-28 02:40:00,155.743,155.79,155.737,155.78,587399994.0
2006-12-28 02:45:00,155.786,155.807,155.762,155.807,453300000.0
2006-12-28 02:50:00,155.805,155.833,155.797,155.806,400400000.0
2006-12-28 02:55:00,155.786,155.807,155.736,155.807,557600001.0
2006-12-28 03:00:00,155.81,155.855,155.776,155.83,525800001.0
2006-12-28 03:05:00,155.82,155.821,155.776,155.793,518699999.0
2006-12-28 03:10:00,155.788,155.797,155.76,155.774,464600002.0
2006-12-28 03:15:00,155.79,155.808,155.779,155.794,276299998.0
2006-12-28 03:20:00,155.774,155.789,155.732,155.747,429100000.0
2006-12-28 03:25:00,155.752,155.784,155.746,155.78,444500001.0
2006-12-28 03:30:00,155.773,155.808,155.762,155.773,614999998.0
2006-12-28 03:35:00,155.802,155.803,155.743,155.746,384099998.0
2006-12-28 03:40:00,155.742,155.754,155.73,155.734,330600001.0
2006-12-28 03:45:00,155.737,155.745,155.728,155.733,228799999.0
2006-12-28 03:50:00,155.743,155.784,155.743,155.772,434800002.0
2006-12-28 03:55:00,155.772,155.795,155.763,155.795,401199997.0
2006-12-28 04:00:00,155.791,155.831,155.785,155.808,583899998.0
2006-12-28 04:05:00,155.803,155.835,155.79,155.812,419399999.0
2006-12-28 04:10:00,155.82,155.85,155.816,155.85,748100001.0
2006-12-28 04:15:00,155.84,155.84,155.776,155.796,461400001.0
2006-12-28 04:20:00,155.802,155.805,155.768,155.779,404700001.0
2006-12-28 04:25:00,155.775,155.828,155.775,155.82,376600000.0
2006-12-28 04:30:00,155.821,155.853,155.805,155.853,407199996.0
2006-12-28 04:35:00,155.844,155.852,155.811,155.849,370299996.0
2006-12-28 04:40:00,155.862,155.862,155.799,155.836,415799999.0
2006-12-28 04:45:00,155.835,155.843,155.82,155.83,445899998.0
2006-12-28 04:50:00,155.835,155.852,155.835,155.847,357800001.0
2006-12-28 04:55:00,155.847,155.854,155.826,155.85,315799999.0
2006-12-28 05:00:00,155.849,155.87,155.836,155.862,391000001.0
2006-12-28 05:05:00,155.86,155.871,155.843,155.861,392500001.0
2006-12-28 05:10:00,155.858,155.863,155.84,155.84,335700001.0
2006-12-28 05:15:00,155.843,155.851,155.835,155.841,496900009.0
2006-12-28 05:20:00,155.847,155.85,155.802,155.827,447199995.0
2006-12-28 05:25:00,155.834,155.852,155.821,155.847,295900001.0
2006-12-28 05:30:00,155.842,155.848,155.835,155.846,300999999.0
2006-12-28 05:35:00,155.846,155.866,155.797,155.866,239500002.0
2006-12-28 05:40:00,155.87,155.874,155.819,155.83,315800002.0
2006-12-28 05:45:00,155.832,155.836,155.81,155.817,528199997.0
2006-12-28 05:50:00,155.822,155.835,155.815,155.83,238399999.0
2006-12-28 05:55:00,155.83,155.835,155.816,155.82,524299996.0
2006-12-28 06:00:00,155.811,155.826,155.796,155.811,477500000.0
2006-12-28 06:05:00,155.831,155.837,155.774,155.78,480400000.0
2006-12-28 06:10:00,155.781,155.785,155.761,155.785,273200001.0
2006-12-28 06:15:00,155.796,155.803,155.775,155.797,471899998.0
2006-12-28 06:20:00,155.802,155.834,155.79,155.829,398499998.0
2006-12-28 06:25:00,155.827,155.828,155.808,155.825,441299997.0
2006-12-28 06:30:00,155.826,155.853,155.818,155.842,449700007.0
2006-12-28 06:35:00,155.847,155.868,155.83,155.85,509899993.0
2006-12-28 06:40:00,155.844,155.852,155.813,155.825,415500000.0
2006-12-28 06:45:00,155.826,155.826,155.805,155.805,201699999.0
2006-12-28 06:50:00,155.814,155.835,155.801,155.815,349099997.0
2006-12-28 06:55:00,155.815,155.825,155.803,155.81,487500003.0
2006-12-28 07:00:00,155.814,155.826,155.796,155.815,442900006.0
2006-12-28 07:05:00,155.803,155.825,155.775,155.816,497600005.0
2006-12-28 07:10:00,155.818,155.818,155.792,155.812,453799999.0
2006-12-28 07:15:00,155.802,155.81,155.775,155.796,299700001.0
2006-12-28 07:20:00,155.782,155.805,155.765,155.787,336200000.0
2006-12-28 07:25:00,155.785,155.788,155.766,155.774,412300000.0
2006-12-28 07:30:00,155.768,155.783,155.751,155.765,369300001.0
2006-12-28 07:35:00,155.756,155.778,155.736,155.763,424799999.0
2006-12-28 07:40:00,155.756,155.806,155.748,155.804,498399998.0
2006-12-28 07:45:00,155.802,155.823,155.794,155.812,410399999.0
2006-12-28 07:50:00,155.815,155.819,155.801,155.807,372899998.0
2006-12-28 07:55:00,155.81,155.823,155.795,155.815,352499999.0
2006-12-28 08:00:00,155.808,155.829,155.8,155.817,460999997.0
2006-12-28 08:05:00,155.823,155.864,155.813,155.841,451799998.0
2006-12-28 08:10:00,155.85,155.865,155.833,155.853,406799997.0
2006-12-28 08:15:00,155.854,155.862,155.834,155.837,312400000.0
2006-12-28 08:20:00,155.836,155.848,155.801,155.815,544699999.0
2006-12-28 08:25:00,155.793,155.803,155.762,155.79,509999998.0
2006-12-28 08:30:00,155.78,155.862,155.78,155.862,543700005.0
2006-12-28 08:35:00,155.851,155.866,155.827,155.859,555999995.0
2006-12-28 08:40:00,155.858,155.858,155.798,155.815,554399996.0
2006-12-28 08:45:00,155.815,155.84,155.801,155.84,328699999.0
2006-12-28 08:50:00,155.856,155.856,155.801,155.813,464100002.0
2006-12-28 08:55:00,155.817,155.842,155.793,155.835,552700000.0
2006-12-28 09:00:00,155.834,155.865,155.821,155.847,496499998.0
2006-12-28 09:05:00,155.848,155.872,155.834,155.872,389399997.0
2006-12-28 09:10:00,155.859,155.894,155.848,155.875,569400001.0
2006-12-28 09:15:00,155.873,155.879,155.863,155.87,485899999.0
2006-12-28 09:20:00,155.86,155.891,155.859,155.88,565300001.0
2006-12-28 09:25:00,155.875,155.884,155.85,155.85,505299996.0
2006-12-28 09:30:00,155.86,155.868,155.842,155.848,505200002.0
2006-12-28 09:35:00,155.839,155.845,155.814,155.839,352500002.0
2006-12-28 09:40:00,155.842,155.862,155.826,155.85,510599996.0
2006-12-28 09:45:00,155.856,155.857,155.783,155.817,470600000.0
2006-12-28 09:50:00,155.821,155.875,155.811,155.875,279299997.0
2006-12-28 09:55:00,155.859,155.873,155.851,155.871,569100000.0
2006-12-28 10:00:00,155.869,155.905,155.862,155.875,443800000.0
2006-12-28 10:05:00,155.871,155.873,155.848,155.863,443599996.0
2006-12-28 10:10:00,155.869,155.884,155.859,155.884,452700003.0
2006-12-28 10:15:00,155.886,155.912,155.867,155.888,529800004.0
2006-12-28 10:20:00,155.893,155.918,155.881,155.911,440400000.0
2006-12-28 10:25:00,155.919,155.971,155.915,155.954,538300002.0
2006-12-28 10:30:00,155.952,155.952,155.926,155.948,330499997.0
2006-12-28 10:35:00,155.953,155.974,155.922,155.954,414200007.0
2006-12-28 10:40:00,155.953,155.998,155.945,155.981,601599999.0
2006-12-28 10:45:00,155.98,155.982,155.95,155.978,376199999.0
2006-12-28 10:50:00,155.981,156.011,155.981,155.996,468200004.0
2006-12-28 10:55:00,155.988,156.006,155.979,155.99,552200002.0
2006-12-28 11:00:00,155.97,156.033,155.965,156.032,502699999.0
2006-12-28 11:05:00,156.041,156.078,156.029,156.056,515399999.0
2006-12-28 11:10:00,156.053,156.121,156.047,156.121,482300000.0
2006-12-28 11:15:00,156.125,156.173,156.117,156.154,448200000.0
2006-12-28 11:20:00,156.143,156.169,156.124,156.131,543900000.0
2006-12-28 11:25:00,156.129,156.16,156.107,156.153,528999997.0
2006-12-28 11:30:00,156.159,156.171,156.133,156.133,640199993.0
2006-12-28 11:35:00,156.126,156.161,156.114,156.161,573200002.0
2006-12-28 11:40:00,156.153,156.153,156.113,156.115,427600003.0
2006-12-28 11:45:00,156.116,156.16,156.116,156.155,704799996.0
2006-12-28 11:50:00,156.136,156.175,156.136,156.156,393999996.0
2006-12-28 11:55:00,156.166,156.191,156.13,156.191,524400003.0
2006-12-28 12:00:00,156.19,156.226,156.176,156.199,563499997.0
2006-12-28 12:05:00,156.202,156.21,156.185,156.208,512299997.0
2006-12-28 12:10:00,156.227,156.229,156.188,156.2,453300001.0
2006-12-28 12:15:00,156.199,156.23,156.197,156.207,596299993.0
2006-12-28 12:20:00,156.213,156.241,156.191,156.201,480499999.0
2006-12-28 12:25:00,156.209,156.245,156.199,156.222,475500001.0
2006-12-28 12:30:00,156.221,156.225,156.169,156.184,560599998.0
2006-12-28 12:35:00,156.182,156.191,156.163,156.191,264999998.0
2006-12-28 12:40:00,156.203,156.215,156.188,156.193,397999998.0
2006-12-28 12:45:00,156.197,156.197,156.168,156.179,435400003.0
2006-12-28 12:50:00,156.177,156.201,156.167,156.192,465699999.0
2006-12-28 12:55:00,156.194,156.227,156.171,156.2,521000000.0
2006-12-28 13:00:00,156.212,156.212,156.184,156.197,308499999.0
2006-12-28 13:05:00,156.179,156.201,156.169,156.19,391599997.0
2006-12-28 13:10:00,156.181,156.203,156.165,156.203,412700001.0
2006-12-28 13:15:00,156.205,156.213,156.192,156.209,327099999.0
2006-12-28 13:20:00,156.201,156.224,156.189,156.222,412000000.0
2006-12-28 13:25:00,156.222,156.245,156.205,156.239,418700002.0
2006-12-28 13:30:00,156.24,156.248,156.202,156.239,447100003.0
2006-12-28 13:35:00,156.223,156.234,156.187,156.202,442500000.0
2006-12-28 13:40:00,156.211,156.224,156.197,156.214,506099997.0
2006-12-28 13:45:00,156.223,156.232,156.188,156.195,405000004.0
2006-12-28 13:50:00,156.201,156.241,156.192,156.209,405799999.0
2006-12-28 13:55:00,156.218,156.228,156.189,156.205,492999998.0
2006-12-28 14:00:00,156.212,156.23,156.186,156.208,516499998.0
2006-12-28 14:05:00,156.198,156.246,156.19,156.227,378500001.0
2006-12-28 14:10:00,156.231,156.263,156.222,156.259,425500002.0
2006-12-28 14:15:00,156.259,156.27,156.234,156.238,460999996.0
2006-12-28 14:20:00,156.247,156.267,156.226,156.238,447299995.0
2006-12-28 14:25:00,156.241,156.243,156.219,156.232,342000001.0
2006-12-28 14:30:00,156.253,156.364,156.251,156.348,420700002.0
2006-12-28 14:35:00,156.349,156.401,156.349,156.4,560599998.0
2006-12-28 14:40:00,156.398,156.547,156.388,156.517,377800000.0
2006-12-28 14:45:00,156.513,156.55,156.502,156.528,436800002.0
2006-12-28 14:50:00,156.526,156.681,156.52,156.68,342500000.0
2006-12-28 14:55:00,156.698,156.714,156.613,156.613,427800001.0
2006-12-28 15:00:00,156.628,156.65,156.615,156.62,568700001.0
2006-12-28 15:05:00,156.612,156.621,156.575,156.59,511199997.0
2006-12-28 15:10:00,156.583,156.605,156.568,156.59,593800000.0
2006-12-28 15:15:00,156.579,156.647,156.579,156.638,498799994.0
2006-12-28 15:20:00,156.654,156.67,156.63,156.63,438400000.0
2006-12-28 15:25:00,156.632,156.674,156.632,156.662,483000003.0
2006-12-28 15:30:00,156.649,156.663,156.601,156.61,506400003.0
2006-12-28 15:35:00,156.613,156.663,156.6,156.614,585899999.0
2006-12-28 15:40:00,156.605,156.62,156.585,156.591,660799995.0
2006-12-28 15:45:00,156.593,156.6,156.486,156.493,446299994.0
2006-12-28 15:50:00,156.479,156.479,156.385,156.441,449299998.0
2006-12-28 15:55:00,156.432,156.449,156.417,156.443,394199997.0
2006-12-28 16:00:00,156.445,156.522,156.441,156.509,517399997.0
2006-12-28 16:05:00,156.506,156.506,156.429,156.455,483799997.0
2006-12-28 16:10:00,156.452,156.468,156.415,156.445,404299997.0
2006-12-28 16:15:00,156.446,156.461,156.437,156.45,411800003.0
2006-12-28 16:20:00,156.453,156.473,156.442,156.459,392200001.0
2006-12-28 16:25:00,156.463,156.475,156.409,156.415,348200002.0
2006-12-28 16:30:00,156.417,156.428,156.387,156.387,493599996.0
2006-12-28 16:35:00,156.388,156.43,156.385,156.414,450699999.0
2006-12-28 16:40:00,156.401,156.411,156.369,156.381,600900003.0
2006-12-28 16:45:00,156.39,156.39,156.315,156.325,458999996.0
2006-12-28 16:50:00,156.334,156.338,156.312,156.335,489999998.0
2006-12-28 16:55:00,156.327,156.347,156.307,156.326,516499996.0
2006-12-28 17:00:00,156.325,156.352,156.222,156.222,656899996.0
2006-12-28 17:05:00,156.239,156.352,156.225,156.315,361600000.0
2006-12-28 17:10:00,156.318,156.353,156.311,156.327,409700003.0
2006-12-28 17:15:00,156.32,156.368,156.319,156.368,685499995.0
2006-12-28 17:20:00,156.333,156.333,156.236,156.288,569100002.0
2006-12-28 17:25:00,156.277,156.322,156.272,156.314,456999996.0
2006-12-28 17:30:00,156.313,156.348,156.313,156.345,422200002.0
2006-12-28 17:35:00,156.355,156.369,156.334,156.364,401299997.0
2006-12-28 17:40:00,156.346,156.375,156.322,156.333,460200000.0
2006-12-28 17:45:00,156.33,156.352,156.311,156.352,482099995.0
2006-12-28 17:50:00,156.351,156.373,156.323,156.373,499300005.0
2006-12-28 17:55:00,156.363,156.375,156.35,156.367,401900000.0
2006-12-28 18:00:00,156.368,156.49,156.353,156.362,7399199974.0
2006-12-28 18:05:00,156.364,156.399,156.333,156.34,7028299975.0
2006-12-28 18:10:00,156.344,156.363,156.308,156.363,5286499991.0
2006-12-28 18:15:00,156.346,156.37,156.331,156.356,5404299989.0
2006-12-28 18:20:00,156.357,156.37,156.333,156.351,6399699981.0
2006-12-28 18:25:00,156.342,156.376,156.332,156.375,4230600005.0
2006-12-28 18:30:00,156.36,156.419,156.355,156.387,5709699986.0
2006-12-28 18:35:00,156.398,156.448,156.398,156.448,3517500001.0
2006-12-28 18:40:00,156.436,156.471,156.427,156.457,2848000000.0
2006-12-28 18:45:00,156.459,156.513,156.459,156.494,2180599998.0
2006-12-28 18:50:00,156.493,156.512,156.457,156.466,3903800004.0
2006-12-28 18:55:00,156.465,156.505,156.452,156.492,2921799995.0
2006-12-28 19:00:00,156.482,156.492,156.449,156.48,2004399999.0
2006-12-28 19:05:00,156.481,156.499,156.457,156.486,3701000003.0
2006-12-28 19:10:00,156.498,156.512,156.477,156.493,1261500002.0
2006-12-28 19:15:00,156.483,156.494,156.462,156.469,2963599995.0
2006-12-28 19:20:00,156.477,156.497,156.469,156.483,3014300002.0
2006-12-28 19:25:00,156.483,156.501,156.46,156.488,3285399981.0
2006-12-28 19:30:00,156.489,156.551,156.465,156.529,3585200009.0
2006-12-28 19:35:00,156.528,156.561,156.525,156.546,2650799990.0
2006-12-28 19:40:00,156.549,156.554,156.525,156.53,2635699997.0
2006-12-28 19:45:00,156.529,156.546,156.517,156.546,1923099985.0
2006-12-28 19:50:00,156.54,156.548,156.521,156.53,1951799991.0
2006-12-28 19:55:00,156.53,156.536,156.492,156.508,2451500008.0
2006-12-28 20:00:00,156.509,156.509,156.475,156.478,1280099997.0
2006-12-28 20:05:00,156.476,156.486,156.435,156.439,2241000000.0
2006-12-28 20:10:00,156.427,156.427,156.384,156.394,2660999995.0
2006-12-28 20:15:00,156.397,156.419,156.388,156.405,2397000000.0
2006-12-28 20:20:00,156.407,156.423,156.394,156.405,2038299998.0
2006-12-28 20:25:00,156.41,156.427,156.387,156.4,3637200010.0
2006-12-28 20:30:00,156.403,156.451,156.4,156.43,5307299979.0
2006-12-28 20:35:00,156.43,156.434,156.406,156.415,2831399990.0
2006-12-28 20:40:00,156.408,156.429,156.4,156.418,3062200008.0
2006-12-28 20:45:00,156.421,156.426,156.386,156.403,3329299990.0
2006-12-28 20:50:00,156.394,156.412,156.382,156.397,3163299995.0
2006-12-28 20:55:00,156.398,156.416,156.383,156.402,5064099992.0
2006-12-28 21:00:00,156.405,156.42,156.391,156.416,3799699984.0
2006-12-28 21:05:00,156.419,156.446,156.402,156.438,2384699998.0
2006-12-28 21:10:00,156.442,156.482,156.433,156.482,2259600001.0
2006-12-28 21:15:00,156.484,156.495,156.453,156.485,3182399991.0
2006-12-28 21:20:00,156.485,156.505,156.463,156.473,3778799997.0
2006-12-28 21:25:00,156.47,156.47,156.365,156.374,1323499993.0
2006-12-28 21:30:00,156.368,156.378,156.322,156.322,1472200004.0
2006-12-28 21:35:00,156.323,156.385,156.323,156.373,1015299994.0
2006-12-28 21:40:00,156.369,156.392,156.36,156.373,1512100003.0
2006-12-28 21:45:00,156.372,156.377,156.355,156.37,1365299996.0
2006-12-28 21:50:00,156.374,156.374,156.308,156.308,523899991.0
2006-12-28 21:55:00,156.295,156.344,156.288,156.338,474500003.0
2006-12-28 22:00:00,156.337,156.376,156.325,156.372,1331400000.0
2006-12-28 22:05:00,156.364,156.37,156.339,156.354,497599995.0
2006-12-28 22:10:00,156.365,156.368,156.329,156.333,721199997.0
2006-12-28 22:15:00,156.334,156.355,156.318,156.318,589700001.0
2006-12-28 22:20:00,156.316,156.331,156.31,156.328,600900000.0
2006-12-28 22:25:00,156.328,156.335,156.305,156.309,1284099992.0
2006-12-28 22:30:00,156.31,156.317,156.293,156.302,911700000.0
2006-12-28 22:35:00,156.298,156.33,156.295,156.315,1433400000.0
2006-12-28 22:40:00,156.313,156.339,156.298,156.305,1173800008.0
2006-12-28 22:45:00,156.307,156.31,156.289,156.305,1160299996.0
2006-12-28 22:50:00,156.308,156.317,156.292,156.311,886900000.0
2006-12-28 22:55:00,156.304,156.311,156.252,156.27,654900000.0
2006-12-28 23:00:00,156.293,156.311,156.281,156.302,429299996.0
2006-12-28 23:05:00,156.3,156.327,156.298,156.314,510199998.0
2006-12-28 23:10:00,156.304,156.34,156.302,156.322,246100000.0
2006-12-28 23:15:00,156.322,156.346,156.307,156.346,323399995.0
2006-12-28 23:20:00,156.359,156.408,156.344,156.408,292399999.0
2006-12-28 23:25:00,156.419,156.421,156.338,156.374,442099999.0
2006-12-28 23:30:00,156.37,156.424,156.351,156.38,463899995.0
2006-12-28 23:35:00,156.382,156.391,156.37,156.382,461600001.0
2006-12-28 23:40:00,156.379,156.383,156.364,156.378,564799999.0
2006-12-28 23:45:00,156.375,156.39,156.373,156.382,340700001.0
2006-12-28 23:50:00,156.389,156.396,156.365,156.374,371000000.0
2006-12-28 23:55:00,156.373,156.392,156.352,156.36,251100001.0
2006-12-29 00:00:00,156.347,156.373,156.339,156.37,412299997.0
2006-12-29 00:05:00,156.369,156.373,156.321,156.324,359899998.0
2006-12-29 00:10:00,156.32,156.368,156.317,156.358,520100003.0
2006-12-29 00:15:00,156.382,156.422,156.345,156.414,539900002.0
2006-12-29 00:20:00,156.403,156.418,156.372,156.386,480099994.0
2006-12-29 00:25:00,156.394,156.394,156.332,156.392,415800001.0
2006-12-29 00:30:00,156.39,156.398,156.365,156.379,334599999.0
2006-12-29 00:35:00,156.38,156.393,156.359,156.361,304900002.0
2006-12-29 00:40:00,156.344,156.344,156.299,156.311,323900000.0
2006-12-29 00:45:00,156.308,156.351,156.306,156.341,397699999.0
2006-12-29 00:50:00,156.359,156.388,156.335,156.372,340500004.0
2006-12-29 00:55:00,156.365,156.403,156.354,156.377,403599996.0
2006-12-29 01:00:00,156.376,156.393,156.349,156.393,390700000.0
2006-12-29 01:05:00,156.379,156.379,156.35,156.352,399600002.0
2006-12-29 01:10:00,156.351,156.351,156.305,156.321,418999997.0
2006-12-29 01:15:00,156.326,156.332,156.31,156.321,498499996.0
2006-12-29 01:20:00,156.325,156.347,156.317,156.326,405999997.0
2006-12-29 01:25:00,156.337,156.351,156.323,156.331,408500000.0
2006-12-29 01:30:00,156.325,156.357,156.324,156.339,545999997.0
2006-12-29 01:35:00,156.353,156.361,156.304,156.321,325899999.0
2006-12-29 01:40:00,156.325,156.326,156.3,156.302,340099997.0
2006-12-29 01:45:00,156.3,156.315,156.299,156.31,410700000.0
2006-12-29 01:50:00,156.298,156.33,156.291,156.309,514999998.0
2006-12-29 01:55:00,156.323,156.323,156.28,156.32,372000002.0
2006-12-29 02:00:00,156.313,156.339,156.304,156.33,303800001.0
2006-12-29 02:05:00,156.322,156.335,156.309,156.309,458500001.0
2006-12-29 02:10:00,156.302,156.304,156.288,156.288,471499999.0
2006-12-29 02:15:00,156.291,156.31,156.28,156.282,360799998.0
2006-12-29 02:20:00,156.28,156.297,156.264,156.289,324799997.0
2006-12-29 02:25:00,156.274,156.304,156.274,156.3,484000001.0
2006-12-29 02:30:00,156.3,156.318,156.287,156.299,375399995.0
2006-12-29 02:35:00,156.309,156.312,156.283,156.292,461500004.0
2006-12-29 02:40:00,156.297,156.316,156.281,156.295,469800000.0
2006-12-29 02:45:00,156.303,156.31,156.279,156.296,471299993.0
2006-12-29 02:50:00,156.303,156.34,156.296,156.34,376800002.0
2006-12-29 02:55:00,156.359,156.375,156.304,156.34,364300004.0
2006-12-29 03:00:00,156.334,156.334,156.298,156.314,327899997.0
2006-12-29 03:05:00,156.313,156.335,156.296,156.312,526200001.0
2006-12-29 03:10:00,156.314,156.327,156.302,156.324,471100004.0
2006-12-29 03:15:00,156.322,156.334,156.309,156.328,408499999.0
2006-12-29 03:20:00,156.324,156.343,156.315,156.325,517700000.0
2006-12-29 03:25:00,156.332,156.376,156.321,156.371,352100000.0
2006-12-29 03:30:00,156.353,156.399,156.353,156.39,564500000.0
2006-12-29 03:35:00,156.396,156.416,156.379,156.406,530999995.0
2006-12-29 03:40:00,156.402,156.443,156.402,156.41,356900000.0
2006-12-29 03:45:00,156.411,156.429,156.38,156.425,301900001.0
2006-12-29 03:50:00,156.422,156.441,156.414,156.441,422599999.0
2006-12-29 03:55:00,156.439,156.482,156.439,156.452,488700000.0
2006-12-29 04:00:00,156.448,156.454,156.39,156.399,252000002.0
2006-12-29 04:05:00,156.402,156.437,156.391,156.41,566999998.0
2006-12-29 04:10:00,156.407,156.418,156.39,156.413,280699998.0
2006-12-29 04:15:00,156.413,156.426,156.387,156.411,537300005.0
2006-12-29 04:20:00,156.411,156.419,156.386,156.405,527700000.0
2006-12-29 04:25:00,156.403,156.455,156.402,156.448,567299995.0
2006-12-29 04:30:00,156.453,156.455,156.439,156.45,502700009.0
2006-12-29 04:35:00,156.45,156.457,156.443,156.445,226599998.0
2006-12-29 04:40:00,156.455,156.468,156.445,156.458,251099998.0
2006-12-29 04:45:00,156.45,156.467,156.442,156.467,457999994.0
2006-12-29 04:50:00,156.465,156.465,156.449,156.45,299700000.0
2006-12-29 04:55:00,156.449,156.511,156.449,156.502,335599999.0
2006-12-29 05:00:00,156.505,156.545,156.505,156.53,456300000.0
2006-12-29 05:05:00,156.527,156.535,156.513,156.533,309499999.0
2006-12-29 05:10:00,156.53,156.532,156.503,156.51,472899997.0
2006-12-29 05:15:00,156.515,156.516,156.503,156.509,264700000.0
2006-12-29 05:20:00,156.518,156.518,156.495,156.512,385900000.0
2006-12-29 05:25:00,156.502,156.522,156.489,156.516,357099995.0
2006-12-29 05:30:00,156.515,156.533,156.5,156.524,310499999.0
2006-12-29 05:35:00,156.528,156.537,156.496,156.512,610300000.0
2006-12-29 05:40:00,156.51,156.522,156.495,156.507,445599996.0
2006-12-29 05:45:00,156.5,156.525,156.496,156.52,379300001.0
2006-12-29 05:50:00,156.531,156.556,156.522,156.55,485399998.0
2006-12-29 05:55:00,156.55,156.555,156.538,156.549,287000002.0
2006-12-29 06:00:00,156.542,156.556,156.537,156.556,489199994.0
2006-12-29 06:05:00,156.553,156.584,156.544,156.566,412599997.0
2006-12-29 06:10:00,156.566,156.57,156.543,156.545,430000002.0
2006-12-29 06:15:00,156.549,156.556,156.52,156.532,460299997.0
2006-12-29 06:20:00,156.538,156.568,156.52,156.53,530900001.0
2006-12-29 06:25:00,156.54,156.554,156.523,156.53,515900005.0
2006-12-29 06:30:00,156.534,156.566,156.522,156.56,484800001.0
2006-12-29 06:35:00,156.566,156.57,156.543,156.554,296999998.0
2006-12-29 06:40:00,156.544,156.573,156.544,156.563,529100004.0
2006-12-29 06:45:00,156.528,156.577,156.509,156.559,417199999.0
2006-12-29 06:50:00,156.56,156.567,156.544,156.547,421199998.0
2006-12-29 06:55:00,156.546,156.559,156.534,156.545,439699995.0
2006-12-29 07:00:00,156.55,156.552,156.528,156.552,539799995.0
2006-12-29 07:05:00,156.544,156.56,156.528,156.55,521899997.0
2006-12-29 07:10:00,156.555,156.555,156.51,156.548,557899995.0
2006-12-29 07:15:00,156.536,156.547,156.517,156.522,524100000.0
2006-12-29 07:20:00,156.514,156.552,156.512,156.552,379799998.0
2006-12-29 07:25:00,156.546,156.568,156.537,156.568,503599997.0
2006-12-29 07:30:00,156.56,156.565,156.513,156.54,469499997.0
2006-12-29 07:35:00,156.545,156.582,156.521,156.571,485300000.0
2006-12-29 07:40:00,156.567,156.573,156.533,156.545,384300003.0
2006-12-29 07:45:00,156.543,156.552,156.522,156.529,392000000.0
2006-12-29 07:50:00,156.528,156.528,156.423,156.424,335799997.0
2006-12-29 07:55:00,156.423,156.471,156.37,156.375,359099997.0
2006-12-29 08:00:00,156.353,156.357,156.3,156.348,688799995.0
2006-12-29 08:05:00,156.352,156.53,156.352,156.52,470599998.0
2006-12-29 08:10:00,156.522,156.524,156.492,156.519,474099995.0
2006-12-29 08:15:00,156.497,156.575,156.48,156.559,242300001.0
2006-12-29 08:20:00,156.564,156.588,156.559,156.577,396400003.0
2006-12-29 08:25:00,156.571,156.589,156.535,156.535,410299994.0
2006-12-29 08:30:00,156.538,156.592,156.538,156.565,587200004.0
2006-12-29 08:35:00,156.56,156.569,156.525,156.542,409100003.0
2006-12-29 08:40:00,156.537,156.558,156.494,156.535,445500003.0
2006-12-29 08:45:00,156.533,156.569,156.524,156.551,553199992.0
2006-12-29 08:50:00,156.556,156.558,156.514,156.528,456899995.0
2006-12-29 08:55:00,156.531,156.568,156.52,156.536,497500007.0
2006-12-29 09:00:00,156.54,156.581,156.535,156.567,392699996.0
2006-12-29 09:05:00,156.56,156.579,156.551,156.579,427400001.0
2006-12-29 09:10:00,156.569,156.591,156.535,156.543,528700000.0
2006-12-29 09:15:00,156.542,156.589,156.541,156.566,315800002.0
2006-12-29 09:20:00,156.551,156.562,156.52,156.528,463700001.0
2006-12-29 09:25:00,156.53,156.541,156.5,156.503,549999999.0
2006-12-29 09:30:00,156.518,156.61,156.516,156.607,460200005.0
2006-12-29 09:35:00,156.605,156.612,156.581,156.591,544300005.0
2006-12-29 09:40:00,156.59,156.594,156.535,156.584,446900003.0
2006-12-29 09:45:00,156.581,156.61,156.574,156.578,436799999.0
2006-12-29 09:50:00,156.566,156.616,156.562,156.615,360900004.0
2006-12-29 09:55:00,156.605,156.665,156.59,156.665,434399997.0
2006-12-29 10:00:00,156.669,156.693,156.619,156.632,493499996.0
2006-12-29 10:05:00,156.635,156.675,156.624,156.66,358000003.0
2006-12-29 10:10:00,156.66,156.688,156.633,156.633,564300000.0
2006-12-29 10:15:00,156.616,156.617,156.562,156.572,366999997.0
2006-12-29 10:20:00,156.574,156.609,156.567,156.583,565700006.0
2006-12-29 10:25:00,156.583,156.601,156.55,156.56,421699998.0
2006-12-29 10:30:00,156.562,156.588,156.55,156.583,547300004.0
2006-12-29 10:35:00,156.578,156.606,156.565,156.575,492800006.0
2006-12-29 10:40:00,156.582,156.582,156.551,156.552,579800000.0
2006-12-29 10:45:00,156.559,156.567,156.539,156.548,359500000.0
2006-12-29 10:50:00,156.557,156.56,156.503,156.549,550399994.0
2006-12-29 10:55:00,156.55,156.55,156.459,156.481,568499995.0
2006-12-29 11:00:00,156.493,156.559,156.481,156.554,775699997.0
2006-12-29 11:05:00,156.561,156.582,156.539,156.541,545200007.0
2006-12-29 11:10:00,156.538,156.595,156.533,156.595,475499993.0
2006-12-29 11:15:00,156.597,156.632,156.594,156.622,618700005.0
2006-12-29 11:20:00,156.619,156.654,156.619,156.637,573799999.0
2006-12-29 11:25:00,156.637,156.65,156.621,156.626,423399996.0
2006-12-29 11:30:00,156.613,156.627,156.588,156.604,387099998.0
2006-12-29 11:35:00,156.602,156.626,156.592,156.622,449799998.0
2006-12-29 11:40:00,156.615,156.654,156.607,156.622,444499998.0
2006-12-29 11:45:00,156.623,156.65,156.609,156.621,563799996.0
2006-12-29 11:50:00,156.614,156.635,156.589,156.594,578199998.0
2006-12-29 11:55:00,156.597,156.61,156.567,156.596,608300001.0
2006-12-29 12:00:00,156.598,156.602,156.509,156.515,514199999.0
2006-12-29 12:05:00,156.513,156.557,156.506,156.524,532099995.0
2006-12-29 12:10:00,156.545,156.555,156.532,156.545,525300000.0
2006-12-29 12:15:00,156.538,156.555,156.53,156.553,437500000.0
2006-12-29 12:20:00,156.546,156.546,156.524,156.54,472300004.0
2006-12-29 12:25:00,156.529,156.536,156.507,156.522,400000000.0
2006-12-29 12:30:00,156.525,156.551,156.519,156.547,514000002.0
2006-12-29 12:35:00,156.545,156.551,156.538,156.549,365400003.0
2006-12-29 12:40:00,156.546,156.552,156.522,156.542,490200000.0
2006-12-29 12:45:00,156.552,156.552,156.522,156.531,446499999.0
2006-12-29 12:50:00,156.531,156.555,156.518,156.55,458899997.0
2006-12-29 12:55:00,156.545,156.562,156.522,156.553,437700002.0
2006-12-29 13:00:00,156.555,156.573,156.53,156.548,426700001.0
2006-12-29 13:05:00,156.536,156.568,156.531,156.555,332000001.0
2006-12-29 13:10:00,156.546,156.565,156.541,156.565,427400002.0
2006-12-29 13:15:00,156.563,156.564,156.533,156.549,346999997.0
2006-12-29 13:20:00,156.554,156.554,156.519,156.535,395200000.0
2006-12-29 13:25:00,156.526,156.536,156.509,156.52,551200000.0
2006-12-29 13:30:00,156.521,156.537,156.515,156.525,473599999.0
2006-12-29 13:35:00,156.515,156.541,156.51,156.52,356599998.0
2006-12-29 13:40:00,156.525,156.546,156.505,156.508,342299997.0
2006-12-29 13:45:00,156.511,156.565,156.511,156.56,216199999.0
2006-12-29 13:50:00,156.579,156.622,156.56,156.598,424500001.0
2006-12-29 13:55:00,156.592,156.659,156.583,156.65,413100007.0
2006-12-29 14:00:00,156.659,156.677,156.637,156.67,482800000.0
2006-12-29 14:05:00,156.68,156.701,156.633,156.639,339700001.0
2006-12-29 14:10:00,156.642,156.675,156.626,156.663,552800005.0
2006-12-29 14:15:00,156.679,156.793,156.679,156.774,377100000.0
2006-12-29 14:20:00,156.772,156.78,156.746,156.774,401900004.0
2006-12-29 14:25:00,156.772,156.783,156.761,156.765,431999998.0
2006-12-29 14:30:00,156.774,156.779,156.741,156.769,496700003.0
2006-12-29 14:35:00,156.783,156.791,156.768,156.787,438099997.0
2006-12-29 14:40:00,156.786,156.795,156.757,156.79,395700002.0
2006-12-29 14:45:00,156.788,156.821,156.779,156.817,486200002.0
2006-12-29 14:50:00,156.838,156.921,156.838,156.921,643599995.0
2006-12-29 14:55:00,156.92,156.957,156.903,156.907,530799999.0
2006-12-29 15:00:00,156.922,156.937,156.887,156.891,448900001.0
2006-12-29 15:05:00,156.882,156.955,156.882,156.898,530699999.0
2006-12-29 15:10:00,156.884,156.903,156.853,156.895,588200001.0
2006-12-29 15:15:00,156.888,156.905,156.843,156.88,500500004.0
2006-12-29 15:20:00,156.868,156.886,156.845,156.884,366000002.0
2006-12-29 15:25:00,156.893,156.942,156.872,156.942,655299998.0
2006-12-29 15:30:00,156.936,156.936,156.88,156.883,461500002.0
2006-12-29 15:35:00,156.889,156.905,156.869,156.888,376500001.0
2006-12-29 15:40:00,156.892,156.924,156.886,156.902,601400002.0
2006-12-29 15:45:00,156.904,156.931,156.896,156.905,341400000.0
2006-12-29 15:50:00,156.906,156.912,156.875,156.875,471400003.0
2006-12-29 15:55:00,156.881,156.907,156.874,156.883,362799995.0
2006-12-29 16:00:00,156.888,156.892,156.832,156.834,469700003.0
2006-12-29 16:05:00,156.826,156.844,156.809,156.825,411399997.0
2006-12-29 16:10:00,156.828,156.856,156.814,156.841,637699996.0
2006-12-29 16:15:00,156.834,156.84,156.814,156.824,558999999.0
2006-12-29 16:20:00,156.812,156.826,156.726,156.726,376999999.0
2006-12-29 16:25:00,156.734,156.768,156.734,156.737,362899999.0
2006-12-29 16:30:00,156.736,156.736,156.685,156.702,429499996.0
2006-12-29 16:35:00,156.709,156.736,156.667,156.667,595199998.0
2006-12-29 16:40:00,156.666,156.727,156.658,156.708,620599994.0
2006-12-29 16:45:00,156.72,156.773,156.707,156.762,422700000.0
2006-12-29 16:50:00,156.772,156.835,156.753,156.831,623500001.0
2006-12-29 16:55:00,156.835,156.905,156.821,156.898,522599996.0
2006-12-29 17:00:00,156.907,156.915,156.836,156.848,419800000.0
2006-12-29 17:05:00,156.85,156.851,156.769,156.77,468200001.0
2006-12-29 17:10:00,156.764,156.789,156.753,156.789,341599998.0
2006-12-29 17:15:00,156.765,156.791,156.763,156.78,570600002.0
2006-12-29 17:20:00,156.78,156.786,156.766,156.782,479899998.0
2006-12-29 17:25:00,156.783,156.815,156.767,156.795,485699999.0
2006-12-29 17:30:00,156.796,156.826,156.788,156.826,608400002.0
2006-12-29 17:35:00,156.815,156.845,156.793,156.825,566399993.0
2006-12-29 17:40:00,156.817,156.85,156.8,156.801,424899997.0
2006-12-29 17:45:00,156.799,156.8,156.758,156.761,441499996.0
2006-12-29 17:50:00,156.767,156.885,156.767,156.885,416399995.0
2006-12-29 17:55:00,156.874,157.095,156.874,157.09,348800001.0
2006-12-29 18:00:00,157.113,157.15,157.013,157.013,5613999977.0
2006-12-29 18:05:00,157.01,157.027,156.954,157.001,7425300005.0
2006-12-29 18:10:00,157.009,157.011,156.913,156.917,5545800011.0
2006-12-29 18:15:00,156.918,156.95,156.899,156.95,5062999988.0
2006-12-29 18:20:00,156.947,157.03,156.938,157.024,6748199986.0
2006-12-29 18:25:00,157.031,157.086,156.991,157.065,4617500002.0
2006-12-29 18:30:00,157.058,157.146,157.058,157.113,5446300000.0
2006-12-29 18:35:00,157.127,157.141,157.095,157.11,3152199995.0
2006-12-29 18:40:00,157.118,157.158,157.111,157.158,3007799991.0
2006-12-29 18:45:00,157.153,157.157,157.115,157.122,2352399993.0
2006-12-29 18:50:00,157.127,157.131,157.063,157.063,3620599996.0
2006-12-29 18:55:00,157.067,157.086,157.047,157.07,3237299992.0
2006-12-29 19:00:00,157.065,157.085,157.052,157.07,1957499997.0
2006-12-29 19:05:00,157.076,157.097,157.061,157.091,3791099974.0
2006-12-29 19:10:00,157.1,157.109,157.078,157.088,1145299999.0
2006-12-29 19:15:00,157.088,157.106,157.074,157.09,2558999994.0
2006-12-29 19:20:00,157.098,157.113,157.093,157.1,2616000002.0
2006-12-29 19:25:00,157.099,157.117,157.086,157.098,3471599990.0
2006-12-29 19:30:00,157.101,157.114,157.072,157.08,3685999983.0
2006-12-29 19:35:00,157.08,157.098,157.072,157.082,2843299992.0
2006-12-29 19:40:00,157.093,157.115,157.079,157.097,2459699990.0
2006-12-29 19:45:00,157.094,157.115,157.074,157.105,1877100002.0
2006-12-29 19:50:00,157.109,157.133,157.089,157.117,1912999991.0
2006-12-29 19:55:00,157.111,157.111,157.038,157.042,2451499991.0
2006-12-29 20:00:00,157.055,157.084,157.041,157.06,1807400001.0
2006-12-29 20:05:00,157.06,157.072,157.048,157.072,2738599992.0
2006-12-29 20:10:00,157.074,157.093,157.055,157.072,2957900001.0
2006-12-29 20:15:00,157.073,157.073,157.048,157.065,1979099994.0
2006-12-29 20:20:00,157.066,157.078,157.052,157.07,1839699998.0
2006-12-29 20:25:00,157.068,157.076,157.043,157.068,3584799995.0
2006-12-29 20:30:00,157.068,157.068,157.012,157.015,5192599996.0
2006-12-29 20:35:00,157.02,157.05,157.011,157.039,3594999989.0
2006-12-29 20:40:00,157.035,157.07,157.032,157.066,2880999998.0
2006-12-29 20:45:00,157.072,157.076,157.046,157.07,3350399987.0
2006-12-29 20:50:00,157.065,157.083,157.051,157.065,3302599993.0
2006-12-29 20:55:00,157.063,157.09,157.023,157.03,4611599984.0
2006-12-29 21:00:00,157.033,157.065,157.018,157.039,4241999983.0
2006-12-29 21:05:00,157.042,157.079,157.03,157.07,2182399991.0
2006-12-29 21:10:00,157.068,157.088,157.049,157.08,2335700000.0
2006-12-29 21:15:00,157.083,157.098,157.066,157.077,2831099989.0
2006-12-29 21:20:00,157.083,157.083,157.04,157.065,3554399994.0
2006-12-29 21:25:00,157.075,157.089,157.058,157.058,1419099997.0
2006-12-29 21:30:00,157.053,157.087,157.052,157.078,1369900004.0
2006-12-29 21:35:00,157.08,157.092,157.065,157.075,1326400008.0
2006-12-29 21:40:00,157.071,157.091,157.067,157.078,1923499997.0
2006-12-29 21:45:00,157.08,157.088,157.066,157.077,1506499997.0
2006-12-29 21:50:00,157.081,157.096,157.055,157.083,779600004.0
2006-12-29 21:55:00,157.083,157.092,157.066,157.087,426699996.0
2006-12-29 22:00:00,157.087,157.09,157.058,157.078,1411800003.0
2006-12-29 22:05:00,157.032,157.083,157.029,157.075,621199999.0
2006-12-29 22:10:00,157.089,157.093,157.07,157.07,729499994.0
2006-12-29 22:15:00,157.063,157.067,157.045,157.052,601499995.0
2006-12-29 22:20:00,157.052,157.068,157.042,157.045,723199994.0
2006-12-29 22:25:00,157.042,157.053,157.014,157.05,1481199994.0
2006-12-29 22:30:00,157.063,157.069,157.043,157.062,816699996.0
2006-12-29 22:35:00,157.083,157.094,157.007,157.055,1267300002.0
2006-12-29 22:40:00,157.055,157.088,157.053,157.062,897700002.0
2006-12-29 22:45:00,157.065,157.108,157.039,157.098,922599992.0
2006-12-29 22:50:00,157.107,157.126,157.096,157.096,888900009.0
2006-12-29 22:55:00,157.088,157.109,157.052,157.064,855399999.0
2006-12-29 23:00:00,157.089,157.112,157.049,157.09,529899999.0
2006-12-29 23:05:00,157.093,157.174,157.093,157.154,433000001.0
2006-12-29 23:10:00,157.135,157.135,157.063,157.084,316600000.0
2006-12-29 23:15:00,157.095,157.139,157.087,157.125,405599998.0
2006-12-29 23:20:00,157.118,157.145,157.09,157.11,458899991.0
2006-12-29 23:25:00,157.115,157.146,157.095,157.106,357600003.0
2006-12-29 23:30:00,157.102,157.107,157.086,157.086,292000002.0
2006-12-29 23:35:00,157.087,157.087,157.045,157.078,384500002.0
2006-12-29 23:40:00,157.078,157.085,157.046,157.071,383899998.0
2006-12-29 23:45:00,157.066,157.113,157.057,157.092,315000001.0
2006-12-29 23:50:00,157.105,157.109,157.036,157.045,422499998.0
2006-12-29 23:55:00,157.052,157.118,157.047,157.059,608900002.0
2007-01-01 00:00:00,157.055,157.056,157.035,157.042,567399997.0
2007-01-01 00:05:00,157.044,157.061,157.032,157.05,524600003.0
2007-01-01 00:10:00,157.05,157.065,157.037,157.055,327300001.0
2007-01-01 00:15:00,157.063,157.088,157.036,157.084,485399991.0
2007-01-01 00:20:00,157.071,157.081,157.057,157.08,424200001.0
2007-01-01 00:25:00,157.083,157.09,157.054,157.075,479900002.0
2007-01-01 00:30:00,157.067,157.08,157.048,157.072,507700006.0
2007-01-01 00:35:00,157.074,157.091,157.061,157.091,376500000.0
2007-01-01 00:40:00,157.066,157.083,157.056,157.075,462800001.0
2007-01-01 00:45:00,157.076,157.088,157.062,157.085,454200000.0
2007-01-01 00:50:00,157.077,157.093,157.067,157.08,474800001.0
2007-01-01 00:55:00,157.066,157.092,157.066,157.083,530500006.0
2007-01-01 01:00:00,157.08,157.093,157.071,157.087,496699997.0
2007-01-01 01:05:00,157.085,157.087,157.071,157.087,609099993.0
2007-01-01 01:10:00,157.082,157.089,157.07,157.077,591300000.0
2007-01-01 01:15:00,157.09,157.092,157.065,157.068,775799993.0
2007-01-01 01:20:00,157.08,157.089,157.065,157.085,557999997.0
2007-01-01 01:25:00,157.085,157.088,157.062,157.081,624999995.0
2007-01-01 01:30:00,157.082,157.091,157.068,157.077,546700002.0
2007-01-01 01:35:00,157.092,157.092,157.071,157.074,466999999.0
2007-01-01 01:40:00,157.077,157.09,157.072,157.087,278100000.0
2007-01-01 01:45:00,157.083,157.093,157.073,157.083,409199999.0
2007-01-01 01:50:00,157.075,157.091,157.07,157.075,554000001.0
2007-01-01 01:55:00,157.092,157.092,157.069,157.08,400300002.0
2007-01-01 02:00:00,157.083,157.092,157.065,157.08,506500001.0
2007-01-01 02:05:00,157.079,157.089,157.065,157.08,552699997.0
2007-01-01 02:10:00,157.079,157.084,157.067,157.073,493199996.0
2007-01-01 02:15:00,157.083,157.085,157.057,157.061,386399998.0
2007-01-01 02:20:00,157.077,157.086,157.05,157.086,534900001.0
2007-01-01 02:25:00,157.074,157.083,157.055,157.079,649799988.0
2007-01-01 02:30:00,157.066,157.08,157.057,157.072,564900003.0
2007-01-01 02:35:00,157.078,157.08,157.054,157.068,538399999.0
2007-01-01 02:40:00,157.066,157.088,157.056,157.073,549999999.0
2007-01-01 02:45:00,157.078,157.085,157.056,157.081,394300003.0
2007-01-01 02:50:00,157.08,157.08,157.059,157.073,395099997.0
2007-01-01 02:55:00,157.08,157.08,157.06,157.064,403600001.0
2007-01-01 03:00:00,157.067,157.079,157.058,157.068,523300002.0
2007-01-01 03:05:00,157.067,157.082,157.062,157.065,580300000.0
2007-01-01 03:10:00,157.075,157.08,157.059,157.062,613100003.0
2007-01-01 03:15:00,157.067,157.078,157.053,157.065,381100001.0
2007-01-01 03:20:00,157.064,157.079,157.05,157.062,397099997.0
2007-01-01 03:25:00,157.062,157.081,157.062,157.078,428299999.0
2007-01-01 03:30:00,157.071,157.084,157.055,157.075,300399999.0
2007-01-01 03:35:00,157.073,157.082,157.059,157.076,481899997.0
2007-01-01 03:40:00,157.077,157.077,157.058,157.075,435999999.0
2007-01-01 03:45:00,157.068,157.079,157.061,157.075,593900000.0
2007-01-01 03:50:00,157.073,157.081,157.062,157.064,523000000.0
2007-01-01 03:55:00,157.058,157.081,157.058,157.071,343899998.0
2007-01-01 04:00:00,157.07,157.082,157.058,157.075,244799999.0
2007-01-01 04:05:00,157.069,157.082,157.06,157.07,702699998.0
2007-01-01 04:10:00,157.068,157.078,157.061,157.075,292599997.0
2007-01-01 04:15:00,157.074,157.089,157.052,157.079,291900000.0
2007-01-01 04:20:00,157.072,157.082,157.051,157.082,626200002.0
2007-01-01 04:25:00,157.081,157.09,157.05,157.066,447999998.0
2007-01-01 04:30:00,157.077,157.087,157.058,157.082,335600002.0
2007-01-01 04:35:00,157.075,157.079,157.058,157.062,389400001.0
2007-01-01 04:40:00,157.077,157.089,157.056,157.063,406600002.0
2007-01-01 04:45:00,157.052,157.083,157.052,157.077,529599996.0
2007-01-01 04:50:00,157.073,157.079,157.058,157.066,439899995.0
2007-01-01 04:55:00,157.067,157.077,157.059,157.07,578699995.0
2007-01-01 05:00:00,157.073,157.083,157.058,157.078,503099998.0
2007-01-01 05:05:00,157.073,157.079,157.052,157.069,441200000.0
2007-01-01 05:10:00,157.066,157.08,157.054,157.078,342099999.0
2007-01-01 05:15:00,157.08,157.08,157.057,157.072,422799997.0
2007-01-01 05:20:00,157.08,157.083,157.054,157.072,438099995.0
2007-01-01 05:25:00,157.067,157.082,157.055,157.082,505500001.0
2007-01-01 05:30:00,157.073,157.08,157.058,157.071,511699993.0
2007-01-01 05:35:00,157.065,157.081,157.056,157.073,299199995.0
2007-01-01 05:40:00,157.079,157.082,157.057,157.066,474700001.0
2007-01-01 05:45:00,157.072,157.082,157.056,157.065,431099999.0
2007-01-01 05:50:00,157.068,157.078,157.057,157.065,384500000.0
2007-01-01 05:55:00,157.075,157.08,157.051,157.067,361999995.0
2007-01-01 06:00:00,157.07,157.076,157.058,157.07,518900002.0
2007-01-01 06:05:00,157.07,157.078,157.056,157.073,502800001.0
2007-01-01 06:10:00,157.072,157.081,157.056,157.07,442599999.0
2007-01-01 06:15:00,157.082,157.093,157.058,157.093,530799997.0
2007-01-01 06:20:00,157.066,157.088,157.053,157.064,567299998.0
2007-01-01 06:25:00,157.068,157.08,157.054,157.062,541500002.0
2007-01-01 06:30:00,157.077,157.088,157.052,157.064,396899999.0
2007-01-01 06:35:00,157.061,157.091,157.049,157.084,287599999.0
2007-01-01 06:40:00,157.065,157.082,157.059,157.067,484000002.0
2007-01-01 06:45:00,157.068,157.088,157.056,157.056,452300002.0
2007-01-01 06:50:00,157.062,157.082,157.057,157.073,396300001.0
2007-01-01 06:55:00,157.068,157.082,157.06,157.075,531299997.0
2007-01-01 07:00:00,157.08,157.08,157.058,157.076,597699999.0
2007-01-01 07:05:00,157.063,157.08,157.058,157.068,587399999.0
2007-01-01 07:10:00,157.076,157.078,157.061,157.07,553200002.0
2007-01-01 07:15:00,157.065,157.079,157.057,157.07,404499995.0
2007-01-01 07:20:00,157.06,157.08,157.06,157.073,349599998.0
2007-01-01 07:25:00,157.072,157.082,157.052,157.069,355999998.0
2007-01-01 07:30:00,157.065,157.082,157.064,157.075,612799993.0
2007-01-01 07:35:00,157.066,157.081,157.057,157.062,480400006.0
2007-01-01 07:40:00,157.057,157.077,157.057,157.073,427100001.0
2007-01-01 07:45:00,157.063,157.081,157.058,157.07,376000002.0
2007-01-01 07:50:00,157.077,157.077,157.059,157.063,394100000.0
2007-01-01 07:55:00,157.067,157.082,157.055,157.075,411500002.0
2007-01-01 08:00:00,157.073,157.11,157.073,157.083,464999995.0
2007-01-01 08:05:00,157.092,157.101,157.076,157.085,432200000.0
2007-01-01 08:10:00,157.092,157.101,157.072,157.094,592099994.0
2007-01-01 08:15:00,157.102,157.109,157.07,157.08,340000002.0
2007-01-01 08:20:00,157.068,157.084,157.054,157.084,554800006.0
2007-01-01 08:25:00,157.079,157.086,157.059,157.071,523300000.0
2007-01-01 08:30:00,157.07,157.077,157.057,157.067,544900001.0
2007-01-01 08:35:00,157.056,157.082,157.051,157.069,635399999.0
2007-01-01 08:40:00,157.074,157.093,157.065,157.09,547700007.0
2007-01-01 08:45:00,157.072,157.074,157.033,157.043,501699997.0
2007-01-01 08:50:00,157.044,157.053,157.032,157.042,497599995.0
2007-01-01 08:55:00,157.039,157.052,157.026,157.048,573100000.0
2007-01-01 09:00:00,157.045,157.05,157.029,157.033,388000002.0
2007-01-01 09:05:00,157.036,157.05,157.029,157.045,462100001.0
2007-01-01 09:10:00,157.034,157.052,157.034,157.04,405000003.0
2007-01-01 09:15:00,157.038,157.051,157.029,157.04,447000001.0
2007-01-01 09:20:00,157.037,157.05,157.025,157.038,371400000.0
2007-01-01 09:25:00,157.041,157.05,157.031,157.043,367199999.0
2007-01-01 09:30:00,157.045,157.05,157.031,157.038,428299997.0
2007-01-01 09:35:00,157.037,157.052,157.03,157.047,401700001.0
2007-01-01 09:40:00,157.043,157.049,157.022,157.037,433700003.0
2007-01-01 09:45:00,157.043,157.054,157.032,157.035,403299998.0
2007-01-01 09:50:00,157.037,157.048,157.026,157.043,490199999.0
2007-01-01 09:55:00,157.041,157.051,157.029,157.039,547700002.0
2007-01-01 10:00:00,157.03,157.05,157.028,157.043,392999997.0
2007-01-01 10:05:00,157.037,157.051,156.804,156.81,393300002.0
2007-01-01 10:10:00,156.817,156.821,156.799,156.812,351300003.0
2007-01-01 10:15:00,156.8,156.821,156.8,156.816,458600003.0
2007-01-01 10:20:00,156.812,156.822,156.795,156.803,562400007.0
2007-01-01 10:25:00,156.805,156.818,156.791,156.817,445700001.0
2007-01-01 10:30:00,156.807,156.811,156.789,156.802,621999998.0
2007-01-01 10:35:00,156.797,156.808,156.777,156.795,604300001.0
2007-01-01 10:40:00,156.797,156.798,156.776,156.797,537599995.0
2007-01-01 10:45:00,156.8,156.801,156.78,156.798,372499997.0
2007-01-01 10:50:00,156.795,156.802,156.776,156.802,445800001.0
2007-01-01 10:55:00,156.8,156.8,156.78,156.794,387100001.0
2007-01-01 11:00:00,156.796,156.798,156.78,156.79,620899991.0
2007-01-01 11:05:00,156.802,156.802,156.782,156.79,432000001.0
2007-01-01 11:10:00,156.788,156.803,156.779,156.794,418400000.0
2007-01-01 11:15:00,156.781,156.798,156.777,156.79,471499997.0
2007-01-01 11:20:00,156.778,156.8,156.778,156.792,457899995.0
2007-01-01 11:25:00,156.796,156.803,156.774,156.775,558900000.0
2007-01-01 11:30:00,156.782,156.797,156.778,156.782,441400002.0
2007-01-01 11:35:00,156.781,156.799,156.777,156.793,454300000.0
2007-01-01 11:40:00,156.783,156.8,156.774,156.786,435000001.0
2007-01-01 11:45:00,156.788,156.804,156.773,156.788,585499998.0
2007-01-01 11:50:00,156.778,156.805,156.775,156.788,460600002.0
2007-01-01 11:55:00,156.793,156.801,156.778,156.793,466500005.0
2007-01-01 12:00:00,156.789,156.796,156.78,156.783,604199998.0
2007-01-01 12:05:00,156.789,156.801,156.777,156.788,547600002.0
2007-01-01 12:10:00,156.787,156.798,156.778,156.782,496900004.0
2007-01-01 12:15:00,156.778,156.8,156.778,156.8,491899996.0
2007-01-01 12:20:00,156.792,156.8,156.774,156.789,307499997.0
2007-01-01 12:25:00,156.792,156.801,156.781,156.793,407899997.0
2007-01-01 12:30:00,156.793,156.798,156.775,156.793,545099997.0
2007-01-01 12:35:00,156.789,156.8,156.78,156.797,554900000.0
2007-01-01 12:40:00,156.795,156.795,156.775,156.784,442999998.0
2007-01-01 12:45:00,156.802,156.804,156.774,156.783,574099995.0
2007-01-01 12:50:00,156.795,156.802,156.779,156.792,440000001.0
2007-01-01 12:55:00,156.793,156.802,156.781,156.79,440800000.0
2007-01-01 13:00:00,156.797,156.802,156.782,156.795,313699999.0
2007-01-01 13:05:00,156.794,156.801,156.779,156.801,290000000.0
2007-01-01 13:10:00,156.794,156.803,156.78,156.789,659000000.0
2007-01-01 13:15:00,156.783,156.803,156.779,156.789,379699999.0
2007-01-01 13:20:00,156.784,156.798,156.781,156.788,545399998.0
2007-01-01 13:25:00,156.791,156.799,156.781,156.783,518299994.0
2007-01-01 13:30:00,156.788,156.798,156.77,156.795,428700004.0
2007-01-01 13:35:00,156.786,156.803,156.78,156.785,356099996.0
2007-01-01 13:40:00,156.788,156.8,156.778,156.79,478799998.0
2007-01-01 13:45:00,156.783,156.799,156.783,156.795,405000005.0
2007-01-01 13:50:00,156.779,156.798,156.779,156.782,443499999.0
2007-01-01 13:55:00,156.781,156.798,156.779,156.79,293299998.0
2007-01-01 14:00:00,156.8,156.803,156.783,156.789,534300004.0
2007-01-01 14:05:00,156.785,156.799,156.775,156.782,454200000.0
2007-01-01 14:10:00,156.792,156.8,156.781,156.792,594799998.0
2007-01-01 14:15:00,156.786,156.802,156.781,156.792,381699999.0
2007-01-01 14:20:00,156.792,156.801,156.776,156.795,320899998.0
2007-01-01 14:25:00,156.79,156.799,156.778,156.797,420500001.0
2007-01-01 14:30:00,156.791,156.798,156.774,156.797,471799999.0
2007-01-01 14:35:00,156.79,156.8,156.776,156.79,496300001.0
2007-01-01 14:40:00,156.793,156.802,156.772,156.798,534599992.0
2007-01-01 14:45:00,156.785,156.8,156.781,156.79,334100001.0
2007-01-01 14:50:00,156.785,156.802,156.777,156.79,377599998.0
2007-01-01 14:55:00,156.796,156.803,156.78,156.781,415099999.0
2007-01-01 15:00:00,156.788,156.801,156.778,156.781,451999998.0
2007-01-01 15:05:00,156.778,156.799,156.777,156.787,327999998.0
2007-01-01 15:10:00,156.779,156.8,156.778,156.784,465300002.0
2007-01-01 15:15:00,156.77,156.798,156.77,156.797,334800000.0
2007-01-01 15:20:00,156.791,156.803,156.779,156.795,452199997.0
2007-01-01 15:25:00,156.786,156.803,156.778,156.795,550000000.0
2007-01-01 15:30:00,156.785,156.799,156.78,156.789,557399992.0
2007-01-01 15:35:00,156.797,156.797,156.775,156.789,466000004.0
2007-01-01 15:40:00,156.792,156.799,156.773,156.778,489299995.0
2007-01-01 15:45:00,156.785,156.802,156.773,156.773,497600002.0
2007-01-01 15:50:00,156.782,156.802,156.781,156.8,371400000.0
2007-01-01 15:55:00,156.79,156.802,156.777,156.788,376900000.0
2007-01-01 16:00:00,156.795,156.801,156.773,156.791,535799998.0
2007-01-01 16:05:00,156.797,156.801,156.779,156.8,506199999.0
2007-01-01 16:10:00,156.802,156.802,156.77,156.789,351299996.0
2007-01-01 16:15:00,156.787,156.801,156.776,156.782,572300000.0
2007-01-01 16:20:00,156.792,156.8,156.774,156.774,395700001.0
2007-01-01 16:25:00,156.785,156.799,156.782,156.788,274700000.0
2007-01-01 16:30:00,156.787,156.802,156.777,156.784,428799999.0
2007-01-01 16:35:00,156.791,156.797,156.772,156.795,532899999.0
2007-01-01 16:40:00,156.794,156.802,156.779,156.795,585799993.0
2007-01-01 16:45:00,156.8,156.8,156.781,156.789,399299998.0
2007-01-01 16:50:00,156.795,156.799,156.777,156.789,622599993.0
2007-01-01 16:55:00,156.787,156.802,156.775,156.779,579599999.0
2007-01-01 17:00:00,156.784,156.799,156.776,156.787,477399997.0
2007-01-01 17:05:00,156.783,156.798,156.782,156.792,502199995.0
2007-01-01 17:10:00,156.791,156.801,156.78,156.801,448600001.0
2007-01-01 17:15:00,156.794,156.798,156.778,156.783,443800008.0
2007-01-01 17:20:00,156.788,156.802,156.777,156.793,434099996.0
2007-01-01 17:25:00,156.789,156.802,156.78,156.799,476899998.0
2007-01-01 17:30:00,156.798,156.798,156.778,156.787,410999999.0
2007-01-01 17:35:00,156.793,156.803,156.779,156.782,370000000.0
2007-01-01 17:40:00,156.795,156.805,156.779,156.794,380999999.0
2007-01-01 17:45:00,156.798,156.803,156.777,156.785,304600000.0
2007-01-01 17:50:00,156.79,156.802,156.779,156.795,381500003.0
2007-01-01 17:55:00,156.784,156.806,156.776,156.793,480299999.0
2007-01-01 18:00:00,156.793,156.803,156.776,156.797,4647599990.0
2007-01-01 18:05:00,156.8,156.806,156.784,156.797,8226499988.0
2007-01-01 18:10:00,156.8,156.803,156.78,156.782,5308700002.0
2007-01-01 18:15:00,156.787,156.803,156.778,156.785,4803499984.0
2007-01-01 18:20:00,156.789,156.97,156.779,156.957,5715299989.0
2007-01-01 18:25:00,156.969,157.085,156.952,157.075,4231799973.0
2007-01-01 18:30:00,157.069,157.081,157.048,157.06,5555599986.0
2007-01-01 18:35:00,157.06,157.085,157.049,157.063,3092800011.0
2007-01-01 18:40:00,157.068,157.086,157.057,157.06,2386399991.0
2007-01-01 18:45:00,157.055,157.081,157.051,157.077,2077499987.0
2007-01-01 18:50:00,157.069,157.083,157.052,157.064,4041899993.0
2007-01-01 18:55:00,157.065,157.086,157.055,157.072,3204200001.0
2007-01-01 19:00:00,157.063,157.08,157.053,157.066,2140900000.0
2007-01-01 19:05:00,157.069,157.083,157.051,157.067,3977099991.0
2007-01-01 19:10:00,157.076,157.082,157.057,157.07,1303999998.0
2007-01-01 19:15:00,157.065,157.082,157.014,157.03,2591699990.0
2007-01-01 19:20:00,157.045,157.052,157.031,157.048,2596999994.0
2007-01-01 19:25:00,157.048,157.06,157.03,157.039,3565699998.0
2007-01-01 19:30:00,157.046,157.061,157.022,157.038,3698000000.0
2007-01-01 19:35:00,157.034,157.053,157.025,157.035,2486699992.0
2007-01-01 19:40:00,157.041,157.055,157.026,157.042,2685699998.0
2007-01-01 19:45:00,157.042,157.05,157.029,157.033,1877800000.0
2007-01-01 19:50:00,157.039,157.073,156.97,157.015,2047499993.0
2007-01-01 19:55:00,157.018,157.064,156.968,157.048,2388199988.0
2007-01-01 20:00:00,157.052,157.079,156.968,157.022,1462099999.0
2007-01-01 20:05:00,157.024,157.09,156.986,157.081,2534600002.0
2007-01-01 20:10:00,157.073,157.073,156.966,156.994,2725399991.0
2007-01-01 20:15:00,156.995,157.036,156.979,156.993,1945200007.0
2007-01-01 20:20:00,156.995,157.025,156.984,157.008,1954300009.0
2007-01-01 20:25:00,156.999,157.083,156.99,157.078,3832800001.0
2007-01-01 20:30:00,157.07,157.08,157.046,157.062,4930799998.0
2007-01-01 20:35:00,157.054,157.098,156.982,156.989,3044999992.0
2007-01-01 20:40:00,157.03,157.112,157.021,157.093,3096199996.0
2007-01-01 20:45:00,157.098,157.113,157.046,157.093,3161100000.0
2007-01-01 20:50:00,157.088,157.091,157.039,157.068,2986399999.0
2007-01-01 20:55:00,157.063,157.087,157.028,157.032,4576499995.0
2007-01-01 21:00:00,157.08,157.093,157.062,157.081,3755799984.0
2007-01-01 21:05:00,157.08,157.107,157.032,157.05,2157800000.0
2007-01-01 21:10:00,157.046,157.062,157.026,157.057,2480299995.0
2007-01-01 21:15:00,157.055,157.07,157.027,157.032,2931799990.0
2007-01-01 21:20:00,157.049,157.063,157.029,157.031,4235199989.0
2007-01-01 21:25:00,157.04,157.061,157.024,157.045,1649499989.0
2007-01-01 21:30:00,157.032,157.06,157.025,157.033,1336400001.0
2007-01-01 21:35:00,157.031,157.093,156.962,156.965,989500003.0
2007-01-01 21:40:00,156.965,157.03,156.965,157.018,1920400002.0
2007-01-01 21:45:00,157.02,157.099,157.012,157.09,1382600011.0
2007-01-01 21:50:00,157.094,157.102,157.038,157.045,632399998.0
2007-01-01 21:55:00,157.05,157.07,157.034,157.04,497899996.0
2007-01-01 22:00:00,157.041,157.101,157.03,157.096,1514999994.0
2007-01-01 22:05:00,157.085,157.1,157.072,157.083,647800000.0
2007-01-01 22:10:00,157.083,157.1,157.055,157.078,797199993.0
2007-01-01 22:15:00,157.075,157.091,157.074,157.074,662000003.0
2007-01-01 22:20:00,157.074,157.091,157.074,157.078,714499995.0
2007-01-01 22:25:00,157.085,157.091,157.042,157.073,1174500002.0
2007-01-01 22:30:00,157.069,157.079,157.053,157.062,812500000.0
2007-01-01 22:35:00,157.062,157.114,157.004,157.022,1279000000.0
2007-01-01 22:40:00,157.009,157.062,157.006,157.02,1247400003.0
2007-01-01 22:45:00,157.012,157.021,156.999,157.012,1062599999.0
2007-01-01 22:50:00,157.013,157.022,156.998,157.003,778700000.0
2007-01-01 22:55:00,156.996,157.019,156.987,156.995,721900005.0
2007-01-01 23:00:00,157.018,157.068,156.978,157.045,582699998.0
2007-01-01 23:05:00,157.081,157.087,156.971,157.058,542599997.0
2007-01-01 23:10:00,157.043,157.107,157.005,157.057,348100001.0
2007-01-01 23:15:00,157.045,157.09,157.039,157.08,508000006.0
2007-01-01 23:20:00,157.105,157.109,157.012,157.077,396599997.0
2007-01-01 23:25:00,157.072,157.105,157.026,157.105,675199998.0
2007-01-01 23:30:00,157.093,157.102,157.012,157.092,398199998.0
2007-01-01 23:35:00,157.09,157.109,157.036,157.099,410900001.0
2007-01-01 23:40:00,157.117,157.117,157.038,157.075,519899997.0
2007-01-01 23:45:00,157.06,157.123,157.007,157.102,313700000.0
2007-01-01 23:50:00,157.091,157.14,157.058,157.082,394400003.0
2007-01-01 23:55:00,157.072,157.156,157.069,157.075,580200000.0
2007-01-02 00:00:00,157.077,157.13,157.07,157.126,410299998.0
2007-01-02 00:05:00,157.135,157.156,157.067,157.129,468800004.0
2007-01-02 00:10:00,157.133,157.158,157.11,157.132,553599998.0
2007-01-02 00:15:00,157.148,157.162,157.102,157.11,470200000.0
2007-01-02 00:20:00,157.12,157.18,157.1,157.143,531099999.0
2007-01-02 00:25:00,157.138,157.163,157.079,157.16,540800000.0
2007-01-02 00:30:00,157.124,157.15,157.09,157.138,613200005.0
2007-01-02 00:35:00,157.123,157.158,157.089,157.11,452100000.0
2007-01-02 00:40:00,157.127,157.148,157.077,157.129,406999998.0
2007-01-02 00:45:00,157.091,157.113,157.058,157.105,492000001.0
2007-01-02 00:50:00,157.113,157.12,157.053,157.069,397000000.0
2007-01-02 00:55:00,157.055,157.135,157.055,157.11,644899996.0
2007-01-02 01:00:00,157.112,157.15,157.086,157.144,493199999.0
2007-01-02 01:05:00,157.133,157.151,157.09,157.126,650600000.0
2007-01-02 01:10:00,157.119,157.154,157.088,157.109,558699996.0
2007-01-02 01:15:00,157.16,157.17,157.114,157.132,604999997.0
2007-01-02 01:20:00,157.165,157.185,157.103,157.152,608300002.0
2007-01-02 01:25:00,157.165,157.18,157.113,157.113,404399999.0
2007-01-02 01:30:00,157.117,157.144,157.077,157.087,675299997.0
2007-01-02 01:35:00,157.115,157.154,157.096,157.123,510500002.0
2007-01-02 01:40:00,157.147,157.168,157.122,157.144,558399994.0
2007-01-02 01:45:00,157.14,157.147,157.088,157.126,473899995.0
2007-01-02 01:50:00,157.135,157.151,157.102,157.103,547899996.0
2007-01-02 01:55:00,157.089,157.149,157.077,157.118,536299998.0
2007-01-02 02:00:00,157.135,157.155,157.102,157.129,499800000.0
2007-01-02 02:05:00,157.14,157.175,157.091,157.127,443599993.0
2007-01-02 02:10:00,157.157,157.165,157.103,157.135,514199996.0
2007-01-02 02:15:00,157.133,157.156,157.071,157.088,542299998.0
2007-01-02 02:20:00,157.063,157.094,157.015,157.063,450699997.0
2007-01-02 02:25:00,157.048,157.061,157.0,157.017,467099999.0
2007-01-02 02:30:00,157.053,157.053,156.935,157.012,474799995.0
2007-01-02 02:35:00,156.98,157.01,156.9,156.92,465499999.0
2007-01-02 02:40:00,156.895,156.973,156.88,156.951,424099997.0
2007-01-02 02:45:00,156.964,156.977,156.898,156.967,611199997.0
2007-01-02 02:50:00,156.95,156.966,156.9,156.956,552600002.0
2007-01-02 02:55:00,156.957,156.973,156.886,156.932,833999995.0
2007-01-02 03:00:00,156.925,156.941,156.837,156.89,422799997.0
2007-01-02 03:05:00,156.88,156.96,156.871,156.891,473499998.0
2007-01-02 03:10:00,156.93,156.956,156.879,156.911,481999995.0
2007-01-02 03:15:00,156.945,156.976,156.899,156.92,638200006.0
2007-01-02 03:20:00,156.934,156.98,156.918,156.936,431199996.0
2007-01-02 03:25:00,156.975,156.989,156.914,156.955,489200000.0
2007-01-02 03:30:00,156.95,157.002,156.92,156.955,689899995.0
2007-01-02 03:35:00,156.956,157.009,156.927,156.982,508299997.0
2007-01-02 03:40:00,156.997,157.028,156.97,157.011,627699999.0
2007-01-02 03:45:00,157.022,157.059,156.976,157.024,749600005.0
2007-01-02 03:50:00,157.029,157.058,156.982,157.05,649499994.0
2007-01-02 03:55:00,157.025,157.063,156.996,157.05,611899998.0
2007-01-02 04:00:00,157.025,157.075,156.973,157.075,415000001.0
2007-01-02 04:05:00,157.048,157.099,157.025,157.082,528400001.0
2007-01-02 04:10:00,157.092,157.118,157.052,157.082,432699999.0
2007-01-02 04:15:00,157.027,157.114,157.027,157.103,577399996.0
2007-01-02 04:20:00,157.085,157.151,157.067,157.129,546599998.0
2007-01-02 04:25:00,157.128,157.159,157.094,157.147,563100000.0
2007-01-02 04:30:00,157.149,157.155,157.082,157.138,503300000.0
2007-01-02 04:35:00,157.14,157.141,157.09,157.132,711400003.0
2007-01-02 04:40:00,157.13,157.158,157.089,157.122,417300002.0
2007-01-02 04:45:00,157.157,157.18,157.119,157.15,656599998.0
2007-01-02 04:50:00,157.124,157.183,157.104,157.171,553499997.0
2007-01-02 04:55:00,157.155,157.205,157.137,157.2,432999998.0
2007-01-02 05:00:00,157.2,157.221,157.152,157.184,390000001.0
2007-01-02 05:05:00,157.2,157.22,157.163,157.203,524900000.0
2007-01-02 05:10:00,157.195,157.204,157.146,157.161,413599998.0
2007-01-02 05:15:00,157.167,157.236,157.149,157.21,434999997.0
2007-01-02 05:20:00,157.237,157.237,157.165,157.186,540700001.0
2007-01-02 05:25:00,157.178,157.207,157.142,157.177,509400005.0
2007-01-02 05:30:00,157.166,157.223,157.139,157.207,467599997.0
2007-01-02 05:35:00,157.203,157.227,157.165,157.165,607100000.0
2007-01-02 05:40:00,157.2,157.23,157.164,157.202,534800003.0
2007-01-02 05:45:00,157.205,157.212,157.153,157.165,576000003.0
2007-01-02 05:50:00,157.19,157.208,157.129,157.179,471000004.0
2007-01-02 05:55:00,157.163,157.205,157.136,157.185,700300001.0
2007-01-02 06:00:00,157.187,157.197,157.115,157.159,625700002.0
2007-01-02 06:05:00,157.157,157.183,157.12,157.133,599599998.0
2007-01-02 06:10:00,157.142,157.172,157.104,157.152,385399998.0
2007-01-02 06:15:00,157.15,157.181,157.11,157.133,539800000.0
2007-01-02 06:20:00,157.16,157.162,157.091,157.146,457499999.0
2007-01-02 06:25:00,157.156,157.156,157.082,157.15,457999998.0
2007-01-02 06:30:00,157.135,157.173,157.112,157.13,485300002.0
2007-01-02 06:35:00,157.165,157.179,157.114,157.154,497500000.0
2007-01-02 06:40:00,157.133,157.176,157.112,157.175,565299999.0
2007-01-02 06:45:00,157.148,157.19,157.124,157.19,390699996.0
2007-01-02 06:50:00,157.187,157.195,157.131,157.192,585200004.0
2007-01-02 06:55:00,157.186,157.189,157.156,157.166,551099997.0
2007-01-02 07:00:00,157.198,157.211,157.157,157.194,401400003.0
2007-01-02 07:05:00,157.196,157.208,157.114,157.133,522899998.0
2007-01-02 07:10:00,157.155,157.185,157.12,157.174,541800006.0
2007-01-02 07:15:00,157.145,157.181,157.125,157.177,320600001.0
2007-01-02 07:20:00,157.175,157.182,157.12,157.159,295099999.0
2007-01-02 07:25:00,157.156,157.193,157.126,157.178,560499999.0
2007-01-02 07:30:00,157.186,157.19,157.075,157.116,349100001.0
2007-01-02 07:35:00,157.115,157.136,157.058,157.097,653999997.0
2007-01-02 07:40:00,157.089,157.129,157.06,157.125,568299997.0
2007-01-02 07:45:00,157.127,157.129,157.045,157.102,582300000.0
2007-01-02 07:50:00,157.1,157.131,157.036,157.088,408700003.0
2007-01-02 07:55:00,157.075,157.124,157.066,157.087,362999997.0
2007-01-02 08:00:00,157.117,157.135,157.087,157.098,360800002.0
2007-01-02 08:05:00,157.08,157.135,157.065,157.1,678600004.0
2007-01-02 08:10:00,157.143,157.143,157.065,157.103,483499995.0
2007-01-02 08:15:00,157.078,157.118,157.057,157.088,593200002.0
2007-01-02 08:20:00,157.117,157.124,157.047,157.088,530000000.0
2007-01-02 08:25:00,157.08,157.116,157.025,157.108,422899999.0
2007-01-02 08:30:00,157.104,157.123,157.061,157.112,432999996.0
2007-01-02 08:35:00,157.099,157.12,157.067,157.097,601900000.0
2007-01-02 08:40:00,157.085,157.118,157.059,157.09,621500001.0
2007-01-02 08:45:00,157.11,157.125,157.037,157.115,548800003.0
2007-01-02 08:50:00,157.093,157.11,157.033,157.058,418900000.0
2007-01-02 08:55:00,157.048,157.161,157.03,157.096,612400002.0
2007-01-02 09:00:00,157.085,157.186,157.067,157.15,441700000.0
2007-01-02 09:05:00,157.166,157.169,157.077,157.112,472999996.0
2007-01-02 09:10:00,157.103,157.153,157.068,157.119,700499998.0
2007-01-02 09:15:00,157.141,157.149,157.07,157.108,454899998.0
2007-01-02 09:20:00,157.093,157.185,157.049,157.179,554599995.0
2007-01-02 09:25:00,157.167,157.189,157.108,157.166,501200006.0
2007-01-02 09:30:00,157.141,157.191,157.088,157.177,506299998.0
2007-01-02 09:35:00,157.213,157.279,157.197,157.24,514400003.0
2007-01-02 09:40:00,157.252,157.348,157.209,157.312,377000004.0
2007-01-02 09:45:00,157.311,157.35,157.273,157.3,593999993.0
2007-01-02 09:50:00,157.32,157.326,157.248,157.286,508600002.0
2007-01-02 09:55:00,157.087,157.31,157.087,157.299,354100001.0
2007-01-02 10:00:00,157.29,157.303,157.17,157.17,468300002.0
2007-01-02 10:05:00,157.167,157.206,157.165,157.186,446000000.0
2007-01-02 10:10:00,157.19,157.207,157.172,157.187,441400004.0
2007-01-02 10:15:00,157.191,157.284,157.191,157.266,444500005.0
2007-01-02 10:20:00,157.257,157.287,157.226,157.277,357600000.0
2007-01-02 10:25:00,157.284,157.349,157.284,157.349,532700000.0
2007-01-02 10:30:00,157.36,157.39,157.334,157.39,464700001.0
2007-01-02 10:35:00,157.393,157.399,157.346,157.364,437700003.0
2007-01-02 10:40:00,157.375,157.396,157.363,157.388,479299996.0
2007-01-02 10:45:00,157.388,157.428,157.361,157.42,442799996.0
2007-01-02 10:50:00,157.415,157.415,157.375,157.412,564599995.0
2007-01-02 10:55:00,157.412,157.412,157.374,157.409,393799999.0
2007-01-02 11:00:00,157.415,157.428,157.384,157.384,502799999.0
2007-01-02 11:05:00,157.4,157.401,157.372,157.383,473300000.0
2007-01-02 11:10:00,157.38,157.387,157.344,157.35,425500000.0
2007-01-02 11:15:00,157.335,157.418,157.335,157.38,384199997.0
2007-01-02 11:20:00,157.369,157.421,157.35,157.421,413699997.0
2007-01-02 11:25:00,157.457,157.65,157.456,157.618,462000000.0
2007-01-02 11:30:00,157.629,157.709,157.629,157.681,540700000.0
2007-01-02 11:35:00,157.687,157.695,157.659,157.674,529599994.0
2007-01-02 11:40:00,157.665,157.691,157.656,157.667,447100000.0
2007-01-02 11:45:00,157.67,157.675,157.66,157.668,542500002.0
2007-01-02 11:50:00,157.655,157.662,157.635,157.647,588700006.0
2007-01-02 11:55:00,157.652,157.678,157.632,157.671,525300002.0
2007-01-02 12:00:00,157.674,157.688,157.646,157.688,496099998.0
2007-01-02 12:05:00,157.685,157.687,157.661,157.673,417699999.0
2007-01-02 12:10:00,157.682,157.682,157.65,157.67,562800002.0
2007-01-02 12:15:00,157.67,157.679,157.651,157.658,657699996.0
2007-01-02 12:20:00,157.65,157.712,157.648,157.68,202800000.0
2007-01-02 12:25:00,157.678,157.7,157.673,157.685,511599998.0
2007-01-02 12:30:00,157.684,157.724,157.668,157.668,504000002.0
2007-01-02 12:35:00,157.68,157.71,157.668,157.709,405799997.0
2007-01-02 12:40:00,157.716,157.763,157.702,157.731,539699998.0
2007-01-02 12:45:00,157.744,157.807,157.742,157.753,476799997.0
2007-01-02 12:50:00,157.756,157.805,157.74,157.779,653200000.0
2007-01-02 12:55:00,157.775,157.818,157.765,157.798,517000000.0
2007-01-02 13:00:00,157.808,157.828,157.755,157.755,452099995.0
2007-01-02 13:05:00,157.753,157.799,157.749,157.793,417099999.0
2007-01-02 13:10:00,157.788,157.798,157.766,157.772,406699995.0
2007-01-02 13:15:00,157.762,157.817,157.762,157.81,328899999.0
2007-01-02 13:20:00,157.823,157.826,157.743,157.755,405899999.0
2007-01-02 13:25:00,157.748,157.771,157.728,157.743,611099998.0
2007-01-02 13:30:00,157.747,157.795,157.725,157.795,419799999.0
2007-01-02 13:35:00,157.788,157.809,157.731,157.733,353499997.0
2007-01-02 13:40:00,157.732,157.765,157.732,157.741,602599996.0
2007-01-02 13:45:00,157.747,157.757,157.715,157.715,328000003.0
2007-01-02 13:50:00,157.703,157.746,157.703,157.736,389900003.0
2007-01-02 13:55:00,157.737,157.772,157.737,157.759,437799995.0
2007-01-02 14:00:00,157.757,157.757,157.697,157.713,463100003.0
2007-01-02 14:05:00,157.71,157.711,157.688,157.703,366899994.0
2007-01-02 14:10:00,157.711,157.745,157.703,157.723,471800002.0
2007-01-02 14:15:00,157.727,157.737,157.71,157.718,491999998.0
2007-01-02 14:20:00,157.718,157.739,157.702,157.735,483299998.0
2007-01-02 14:25:00,157.72,157.75,157.72,157.739,453199996.0
2007-01-02 14:30:00,157.742,157.766,157.735,157.757,373599999.0
2007-01-02 14:35:00,157.759,157.824,157.759,157.805,567800002.0
2007-01-02 14:40:00,157.802,157.814,157.77,157.793,462200001.0
2007-01-02 14:45:00,157.795,157.799,157.767,157.767,467000002.0
2007-01-02 14:50:00,157.772,157.785,157.695,157.708,416000000.0
2007-01-02 14:55:00,157.713,157.762,157.707,157.738,552400008.0
2007-01-02 15:00:00,157.77,157.822,157.77,157.797,463399997.0
2007-01-02 15:05:00,157.792,157.831,157.77,157.792,421900002.0
2007-01-02 15:10:00,157.786,157.805,157.726,157.749,561699996.0
2007-01-02 15:15:00,157.732,157.765,157.715,157.738,432600005.0
2007-01-02 15:20:00,157.744,157.763,157.709,157.709,411899999.0
2007-01-02 15:25:00,157.704,157.724,157.674,157.708,428300002.0
2007-01-02 15:30:00,157.721,157.874,157.706,157.817,612000001.0
2007-01-02 15:35:00,157.811,157.835,157.764,157.769,592299999.0
2007-01-02 15:40:00,157.775,157.778,157.73,157.73,421199999.0
2007-01-02 15:45:00,157.745,157.772,157.734,157.743,503200000.0
2007-01-02 15:50:00,157.737,157.738,157.707,157.724,552800002.0
2007-01-02 15:55:00,157.709,157.739,157.706,157.735,497800000.0
2007-01-02 16:00:00,157.731,157.75,157.716,157.738,336400001.0
2007-01-02 16:05:00,157.733,157.733,157.695,157.713,544699994.0
2007-01-02 16:10:00,157.715,157.718,157.673,157.69,547299999.0
2007-01-02 16:15:00,157.677,157.715,157.667,157.715,340300000.0
2007-01-02 16:20:00,157.716,157.719,157.688,157.693,394899998.0
2007-01-02 16:25:00,157.702,157.729,157.693,157.718,447799997.0
2007-01-02 16:30:00,157.72,157.762,157.709,157.745,486799999.0
2007-01-02 16:35:00,157.752,157.773,157.735,157.758,405100000.0
2007-01-02 16:40:00,157.753,157.76,157.706,157.717,583899995.0
2007-01-02 16:45:00,157.732,157.748,157.711,157.719,597299995.0
2007-01-02 16:50:00,157.727,157.743,157.719,157.735,475600001.0
2007-01-02 16:55:00,157.739,157.756,157.72,157.755,451800002.0
2007-01-02 17:00:00,157.767,157.778,157.727,157.745,630099998.0
2007-01-02 17:05:00,157.742,157.746,157.713,157.739,375199998.0
2007-01-02 17:10:00,157.738,157.74,157.708,157.733,469599998.0
2007-01-02 17:15:00,157.73,157.737,157.702,157.721,354000002.0
2007-01-02 17:20:00,157.733,157.74,157.68,157.687,361900000.0
2007-01-02 17:25:00,157.682,157.691,157.667,157.677,536799998.0
2007-01-02 17:30:00,157.677,157.688,157.658,157.681,425700000.0
2007-01-02 17:35:00,157.685,157.7,157.674,157.688,548500003.0
2007-01-02 17:40:00,157.681,157.681,157.631,157.644,441200002.0
2007-01-02 17:45:00,157.643,157.653,157.62,157.623,368899997.0
2007-01-02 17:50:00,157.63,157.648,157.611,157.626,433600000.0
2007-01-02 17:55:00,157.623,157.753,157.62,157.753,372100001.0
2007-01-02 18:00:00,157.752,157.85,157.752,157.811,5189099991.0
2007-01-02 18:05:00,157.8,157.87,157.754,157.76,7029700006.0
2007-01-02 18:10:00,157.764,157.764,157.698,157.715,4896699985.0
2007-01-02 18:15:00,157.716,157.79,157.71,157.79,5152600005.0
2007-01-02 18:20:00,157.777,157.81,157.777,157.807,6209199980.0
2007-01-02 18:25:00,157.803,157.824,157.761,157.789,3888299986.0
2007-01-02 18:30:00,157.785,157.803,157.758,157.785,5149199992.0
2007-01-02 18:35:00,157.793,157.83,157.781,157.817,3040199995.0
2007-01-02 18:40:00,157.815,157.832,157.801,157.807,2786599988.0
2007-01-02 18:45:00,157.812,157.851,157.812,157.838,2406499998.0
2007-01-02 18:50:00,157.842,157.867,157.829,157.846,3825799996.0
2007-01-02 18:55:00,157.845,157.866,157.828,157.855,3444299983.0
2007-01-02 19:00:00,157.851,157.87,157.828,157.847,1852900004.0
2007-01-02 19:05:00,157.848,157.871,157.84,157.858,3890100009.0
2007-01-02 19:10:00,157.86,157.872,157.823,157.832,1297500001.0
2007-01-02 19:15:00,157.827,157.854,157.827,157.84,2942300002.0
2007-01-02 19:20:00,157.847,157.853,157.832,157.843,2589000002.0
2007-01-02 19:25:00,157.839,157.874,157.837,157.857,3363199988.0
2007-01-02 19:30:00,157.86,157.892,157.86,157.875,3432099987.0
2007-01-02 19:35:00,157.874,157.886,157.838,157.853,2451999998.0
2007-01-02 19:40:00,157.859,157.881,157.842,157.842,2439799998.0
2007-01-02 19:45:00,157.863,157.875,157.838,157.839,1597599994.0
2007-01-02 19:50:00,157.843,157.863,157.824,157.855,2063999994.0
2007-01-02 19:55:00,157.853,157.889,157.836,157.878,2295599991.0
2007-01-02 20:00:00,157.882,157.882,157.86,157.87,1602599997.0
2007-01-02 20:05:00,157.866,157.866,157.833,157.847,2386099997.0
2007-01-02 20:10:00,157.839,157.841,157.81,157.82,2481199996.0
2007-01-02 20:15:00,157.821,157.828,157.795,157.797,2109900006.0
2007-01-02 20:20:00,157.798,157.821,157.791,157.81,1893600000.0
2007-01-02 20:25:00,157.812,157.824,157.79,157.802,3373099988.0
2007-01-02 20:30:00,157.806,157.809,157.781,157.797,4818199989.0
2007-01-02 20:35:00,157.803,157.807,157.772,157.782,2755099999.0
2007-01-02 20:40:00,157.778,157.829,157.774,157.794,3059899990.0
2007-01-02 20:45:00,157.798,157.814,157.791,157.808,3054400004.0
2007-01-02 20:50:00,157.81,157.835,157.805,157.828,3182399993.0
2007-01-02 20:55:00,157.82,157.849,157.795,157.806,5108699975.0
2007-01-02 21:00:00,157.808,157.838,157.808,157.835,3836099989.0
2007-01-02 21:05:00,157.84,157.84,157.808,157.82,2259100000.0
2007-01-02 21:10:00,157.82,157.825,157.802,157.817,2501499995.0
2007-01-02 21:15:00,157.817,157.819,157.796,157.797,2679299990.0
2007-01-02 21:20:00,157.797,157.805,157.768,157.781,3946099989.0
2007-01-02 21:25:00,157.783,157.792,157.767,157.784,1488800008.0
2007-01-02 21:30:00,157.773,157.794,157.773,157.789,1451399989.0
2007-01-02 21:35:00,157.79,157.795,157.773,157.787,1031200002.0
2007-01-02 21:40:00,157.791,157.813,157.779,157.794,1674900004.0
2007-01-02 21:45:00,157.8,157.822,157.794,157.798,1530300003.0
2007-01-02 21:50:00,157.802,157.819,157.793,157.81,526099998.0
2007-01-02 21:55:00,157.813,157.813,157.785,157.785,341599999.0
2007-01-02 22:00:00,157.786,157.798,157.782,157.792,1639099993.0
2007-01-02 22:05:00,157.787,157.793,157.78,157.788,471399997.0
2007-01-02 22:10:00,157.775,157.775,157.75,157.756,628099997.0
2007-01-02 22:15:00,157.758,157.768,157.736,157.747,680000001.0
2007-01-02 22:20:00,157.75,157.762,157.739,157.747,606699997.0
2007-01-02 22:25:00,157.744,157.75,157.725,157.75,1129199997.0
2007-01-02 22:30:00,157.748,157.772,157.744,157.76,898700000.0
2007-01-02 22:35:00,157.755,157.77,157.74,157.745,1078799993.0
2007-01-02 22:40:00,157.745,157.755,157.727,157.727,1269300006.0
2007-01-02 22:45:00,157.732,157.762,157.728,157.753,1022999998.0
2007-01-02 22:50:00,157.751,157.761,157.732,157.741,808799998.0
2007-01-02 22:55:00,157.733,157.758,157.713,157.725,714900001.0
2007-01-02 23:00:00,157.752,157.771,157.737,157.742,257199999.0
2007-01-02 23:05:00,157.738,157.745,157.728,157.733,365000001.0
2007-01-02 23:10:00,157.736,157.753,157.724,157.742,283800003.0
2007-01-02 23:15:00,157.74,157.75,157.716,157.75,228100000.0
2007-01-02 23:20:00,157.751,157.753,157.734,157.745,408700001.0
2007-01-02 23:25:00,157.742,157.755,157.728,157.755,530599998.0
2007-01-02 23:30:00,157.757,157.757,157.728,157.743,387899997.0
2007-01-02 23:35:00,157.745,157.755,157.704,157.755,540299997.0
2007-01-02 23:40:00,157.748,157.748,157.72,157.725,280300002.0
2007-01-02 23:45:00,157.717,157.727,157.708,157.715,536300001.0
2007-01-02 23:50:00,157.723,157.735,157.708,157.711,502300002.0
2007-01-02 23:55:00,157.723,157.752,157.707,157.731,439499995.0
2007-01-03 00:00:00,157.705,157.716,157.693,157.708,431299998.0
2007-01-03 00:05:00,157.717,157.741,157.71,157.735,346000001.0
2007-01-03 00:10:00,157.738,157.753,157.735,157.74,232700002.0
2007-01-03 00:15:00,157.74,157.74,157.704,157.73,518299998.0
2007-01-03 00:20:00,157.728,157.745,157.716,157.742,401600000.0
2007-01-03 00:25:00,157.753,157.772,157.735,157.767,205799999.0
2007-01-03 00:30:00,157.772,157.778,157.723,157.74,372700002.0
2007-01-03 00:35:00,157.743,157.771,157.735,157.74,343300001.0
2007-01-03 00:40:00,157.733,157.755,157.725,157.746,401800005.0
2007-01-03 00:45:00,157.745,157.759,157.719,157.75,460099997.0
2007-01-03 00:50:00,157.76,157.769,157.747,157.753,529900002.0
2007-01-03 00:55:00,157.743,157.774,157.74,157.765,427199996.0
2007-01-03 01:00:00,157.765,157.782,157.76,157.77,497900000.0
2007-01-03 01:05:00,157.767,157.772,157.741,157.772,391100004.0
2007-01-03 01:10:00,157.772,157.772,157.714,157.72,423199999.0
2007-01-03 01:15:00,157.727,157.742,157.713,157.718,732700000.0
2007-01-03 01:20:00,157.722,157.73,157.695,157.722,320899998.0
2007-01-03 01:25:00,157.735,157.737,157.715,157.72,481800004.0
2007-01-03 01:30:00,157.72,157.73,157.698,157.708,541099996.0
2007-01-03 01:35:00,157.715,157.715,157.7,157.71,366900000.0
2007-01-03 01:40:00,157.71,157.724,157.702,157.703,557000000.0
2007-01-03 01:45:00,157.699,157.738,157.699,157.738,355600003.0
2007-01-03 01:50:00,157.72,157.749,157.72,157.739,347500000.0
2007-01-03 01:55:00,157.752,157.773,157.735,157.747,197899999.0
2007-01-03 02:00:00,157.75,157.77,157.738,157.764,274700000.0
2007-01-03 02:05:00,157.754,157.775,157.737,157.741,493200002.0
2007-01-03 02:10:00,157.743,157.762,157.734,157.736,450500002.0
2007-01-03 02:15:00,157.738,157.748,157.711,157.714,353899995.0
2007-01-03 02:20:00,157.72,157.727,157.708,157.724,374800000.0
2007-01-03 02:25:00,157.714,157.743,157.714,157.726,489700001.0
2007-01-03 02:30:00,157.729,157.737,157.708,157.73,360799999.0
2007-01-03 02:35:00,157.728,157.764,157.707,157.758,502800000.0
2007-01-03 02:40:00,157.756,157.762,157.7,157.7,248800001.0
2007-01-03 02:45:00,157.719,157.726,157.701,157.708,436800001.0
2007-01-03 02:50:00,157.7,157.706,157.673,157.68,432500000.0
2007-01-03 02:55:00,157.673,157.685,157.665,157.665,465999993.0
2007-01-03 03:00:00,157.672,157.692,157.663,157.668,454200003.0
2007-01-03 03:05:00,157.659,157.676,157.638,157.641,477499994.0
2007-01-03 03:10:00,157.646,157.669,157.64,157.664,390800002.0
2007-01-03 03:15:00,157.654,157.678,157.65,157.666,525100000.0
2007-01-03 03:20:00,157.663,157.679,157.655,157.677,723200001.0
2007-01-03 03:25:00,157.685,157.747,157.685,157.747,423499998.0
2007-01-03 03:30:00,157.748,157.762,157.728,157.749,432200003.0
2007-01-03 03:35:00,157.75,157.75,157.726,157.732,211500001.0
2007-01-03 03:40:00,157.728,157.751,157.71,157.725,448799999.0
2007-01-03 03:45:00,157.73,157.748,157.721,157.739,295299997.0
2007-01-03 03:50:00,157.736,157.737,157.718,157.73,301699999.0
2007-01-03 03:55:00,157.72,157.747,157.72,157.73,289699995.0
2007-01-03 04:00:00,157.727,157.728,157.714,157.728,398600001.0
2007-01-03 04:05:00,157.719,157.733,157.708,157.717,306500001.0
2007-01-03 04:10:00,157.719,157.759,157.708,157.759,388700002.0
2007-01-03 04:15:00,157.76,157.766,157.741,157.766,400099999.0
2007-01-03 04:20:00,157.77,157.77,157.743,157.756,460499999.0
2007-01-03 04:25:00,157.752,157.775,157.739,157.768,528600004.0
2007-01-03 04:30:00,157.777,157.777,157.752,157.752,402400003.0
2007-01-03 04:35:00,157.759,157.768,157.743,157.745,285899999.0
2007-01-03 04:40:00,157.753,157.769,157.741,157.756,413100000.0
2007-01-03 04:45:00,157.757,157.757,157.736,157.742,395100001.0
2007-01-03 04:50:00,157.738,157.761,157.73,157.743,394099999.0
2007-01-03 04:55:00,157.747,157.75,157.732,157.732,401700002.0
2007-01-03 05:00:00,157.733,157.753,157.727,157.74,400099997.0
2007-01-03 05:05:00,157.741,157.772,157.741,157.772,169599999.0
2007-01-03 05:10:00,157.765,157.77,157.75,157.753,327300002.0
2007-01-03 05:15:00,157.764,157.771,157.739,157.739,353199998.0
2007-01-03 05:20:00,157.749,157.749,157.714,157.741,369299996.0
2007-01-03 05:25:00,157.751,157.77,157.729,157.745,396499999.0
2007-01-03 05:30:00,157.734,157.755,157.732,157.744,318400000.0
2007-01-03 05:35:00,157.744,157.758,157.739,157.75,235100002.0
2007-01-03 05:40:00,157.75,157.756,157.717,157.727,410999995.0
2007-01-03 05:45:00,157.723,157.725,157.697,157.705,348300001.0
2007-01-03 05:50:00,157.705,157.71,157.69,157.691,206899999.0
2007-01-03 05:55:00,157.693,157.731,157.693,157.72,500700000.0
2007-01-03 06:00:00,157.716,157.747,157.716,157.731,301799997.0
2007-01-03 06:05:00,157.728,157.752,157.723,157.723,437799996.0
2007-01-03 06:10:00,157.72,157.749,157.713,157.74,436100001.0
2007-01-03 06:15:00,157.751,157.785,157.727,157.777,458899997.0
2007-01-03 06:20:00,157.767,157.79,157.748,157.756,259199997.0
2007-01-03 06:25:00,157.763,157.792,157.751,157.773,466999998.0
2007-01-03 06:30:00,157.77,157.783,157.768,157.768,245899999.0
2007-01-03 06:35:00,157.766,157.782,157.762,157.77,277699999.0
2007-01-03 06:40:00,157.766,157.781,157.757,157.775,597399999.0
2007-01-03 06:45:00,157.778,157.793,157.772,157.772,374400005.0
2007-01-03 06:50:00,157.775,157.806,157.756,157.764,310500003.0
2007-01-03 06:55:00,157.764,157.772,157.752,157.753,423700005.0
2007-01-03 07:00:00,157.753,157.762,157.733,157.762,475399998.0
2007-01-03 07:05:00,157.746,157.763,157.738,157.753,481299998.0
2007-01-03 07:10:00,157.758,157.758,157.714,157.739,486100004.0
2007-01-03 07:15:00,157.725,157.736,157.676,157.681,414000005.0
2007-01-03 07:20:00,157.661,157.698,157.661,157.684,490100000.0
2007-01-03 07:25:00,157.681,157.698,157.667,157.677,520399995.0
2007-01-03 07:30:00,157.679,157.694,157.676,157.693,356199999.0
2007-01-03 07:35:00,157.688,157.694,157.671,157.687,446199999.0
2007-01-03 07:40:00,157.685,157.725,157.685,157.721,418800001.0
2007-01-03 07:45:00,157.713,157.751,157.705,157.705,336100002.0
2007-01-03 07:50:00,157.717,157.717,157.694,157.694,334000003.0
2007-01-03 07:55:00,157.698,157.711,157.678,157.699,443799996.0
2007-01-03 08:00:00,157.693,157.713,157.664,157.692,429000000.0
2007-01-03 08:05:00,157.688,157.701,157.67,157.67,375500003.0
2007-01-03 08:10:00,157.679,157.717,157.678,157.708,426599999.0
2007-01-03 08:15:00,157.715,157.723,157.692,157.693,466300003.0
2007-01-03 08:20:00,157.7,157.7,157.669,157.699,642099996.0
2007-01-03 08:25:00,157.696,157.768,157.687,157.768,323500002.0
2007-01-03 08:30:00,157.768,157.798,157.746,157.788,470799998.0
2007-01-03 08:35:00,157.778,157.792,157.761,157.77,497700002.0
2007-01-03 08:40:00,157.775,157.806,157.775,157.789,572700003.0
2007-01-03 08:45:00,157.792,157.807,157.766,157.774,436699998.0
2007-01-03 08:50:00,157.776,157.792,157.758,157.768,403600001.0
2007-01-03 08:55:00,157.772,157.796,157.755,157.768,653700003.0
2007-01-03 09:00:00,157.749,157.811,157.746,157.8,440000002.0
2007-01-03 09:05:00,157.798,157.798,157.756,157.791,530100003.0
2007-01-03 09:10:00,157.783,157.79,157.738,157.76,652800001.0
2007-01-03 09:15:00,157.765,157.772,157.716,157.772,639599997.0
2007-01-03 09:20:00,157.753,157.753,157.7,157.737,438100000.0
2007-01-03 09:25:00,157.741,157.778,157.741,157.763,649799999.0
2007-01-03 09:30:00,157.77,157.802,157.76,157.778,404099996.0
2007-01-03 09:35:00,157.775,157.786,157.744,157.756,428300000.0
2007-01-03 09:40:00,157.777,157.779,157.751,157.771,422599999.0
2007-01-03 09:45:00,157.789,157.812,157.764,157.773,405399998.0
2007-01-03 09:50:00,157.775,157.785,157.733,157.743,516000001.0
2007-01-03 09:55:00,157.742,157.764,157.731,157.759,431700001.0
2007-01-03 10:00:00,157.75,157.77,157.719,157.747,322100003.0
2007-01-03 10:05:00,157.735,157.785,157.728,157.78,468400002.0
2007-01-03 10:10:00,157.782,157.817,157.773,157.779,431699997.0
2007-01-03 10:15:00,157.775,157.799,157.768,157.78,517199998.0
2007-01-03 10:20:00,157.775,157.885,157.775,157.869,437899997.0
2007-01-03 10:25:00,157.882,157.93,157.882,157.925,385000001.0
2007-01-03 10:30:00,157.92,157.921,157.857,157.859,589999998.0
2007-01-03 10:35:00,157.855,157.928,157.855,157.92,448200002.0
2007-01-03 10:40:00,157.924,157.929,157.903,157.92,438099998.0
2007-01-03 10:45:00,157.938,157.956,157.89,157.9,398399997.0
2007-01-03 10:50:00,157.9,157.944,157.888,157.942,626600005.0
2007-01-03 10:55:00,157.933,157.942,157.907,157.91,484000004.0
2007-01-03 11:00:00,157.912,157.917,157.886,157.897,489099995.0
2007-01-03 11:05:00,157.908,157.928,157.9,157.928,481199994.0
2007-01-03 11:10:00,157.927,157.951,157.918,157.95,422299997.0
2007-01-03 11:15:00,157.938,157.958,157.917,157.946,576300008.0
2007-01-03 11:20:00,157.927,157.929,157.908,157.927,547500003.0
2007-01-03 11:25:00,157.926,157.937,157.91,157.93,520000002.0
2007-01-03 11:30:00,157.934,157.937,157.888,157.897,477799999.0
2007-01-03 11:35:00,157.897,157.928,157.882,157.928,545499998.0
2007-01-03 11:40:00,157.943,157.95,157.91,157.91,605800000.0
2007-01-03 11:45:00,157.922,157.945,157.902,157.902,459200002.0
2007-01-03 11:50:00,157.894,157.913,157.861,157.863,482499996.0
2007-01-03 11:55:00,157.86,157.877,157.822,157.873,367400002.0
2007-01-03 12:00:00,157.867,157.91,157.848,157.91,518599996.0
2007-01-03 12:05:00,157.912,157.967,157.912,157.961,536500000.0
2007-01-03 12:10:00,157.963,157.971,157.92,157.92,357800001.0
2007-01-03 12:15:00,157.92,157.935,157.87,157.893,573400004.0
2007-01-03 12:20:00,157.894,158.01,157.894,157.928,503499996.0
2007-01-03 12:25:00,157.922,157.941,157.86,157.86,582500003.0
2007-01-03 12:30:00,157.853,157.893,157.835,157.87,384900002.0
2007-01-03 12:35:00,157.874,157.894,157.862,157.89,552199998.0
2007-01-03 12:40:00,157.895,157.92,157.88,157.92,520599998.0
2007-01-03 12:45:00,157.921,157.921,157.866,157.884,437800002.0
2007-01-03 12:50:00,157.89,157.908,157.869,157.88,562699994.0
2007-01-03 12:55:00,157.867,157.881,157.847,157.862,377099997.0
2007-01-03 13:00:00,157.864,157.879,157.845,157.853,535799996.0
2007-01-03 13:05:00,157.845,157.871,157.79,157.803,466100004.0
2007-01-03 13:10:00,157.791,157.838,157.791,157.822,532999993.0
2007-01-03 13:15:00,157.816,157.848,157.801,157.835,484900000.0
2007-01-03 13:20:00,157.838,157.873,157.831,157.864,505600001.0
2007-01-03 13:25:00,157.862,157.869,157.835,157.845,561499999.0
2007-01-03 13:30:00,157.839,157.872,157.829,157.865,414499998.0
2007-01-03 13:35:00,157.855,157.865,157.811,157.833,484800000.0
2007-01-03 13:40:00,157.836,157.866,157.826,157.859,445399995.0
2007-01-03 13:45:00,157.863,157.879,157.854,157.858,609799997.0
2007-01-03 13:50:00,157.857,157.885,157.841,157.885,454399998.0
2007-01-03 13:55:00,157.883,157.889,157.856,157.856,424499996.0
2007-01-03 14:00:00,157.86,157.865,157.823,157.845,500900000.0
2007-01-03 14:05:00,157.865,157.886,157.83,157.86,508300000.0
2007-01-03 14:10:00,157.87,157.892,157.865,157.892,338599997.0
2007-01-03 14:15:00,157.9,157.935,157.892,157.897,434499999.0
2007-01-03 14:20:00,157.898,157.96,157.891,157.96,540199997.0
2007-01-03 14:25:00,157.965,157.982,157.929,157.958,531300002.0
2007-01-03 14:30:00,157.961,157.989,157.954,157.959,467000004.0
2007-01-03 14:35:00,157.964,157.988,157.945,157.973,531900000.0
2007-01-03 14:40:00,157.972,157.98,157.923,157.95,450999998.0
2007-01-03 14:45:00,157.947,158.011,157.947,157.976,413699996.0
2007-01-03 14:50:00,157.977,157.99,157.971,157.981,420199999.0
2007-01-03 14:55:00,157.983,157.985,157.936,157.941,405700002.0
2007-01-03 15:00:00,157.957,157.96,157.796,157.797,529099996.0
2007-01-03 15:05:00,157.797,157.81,157.78,157.785,506500005.0
2007-01-03 15:10:00,157.774,157.789,157.729,157.74,639100001.0
2007-01-03 15:15:00,157.748,157.843,157.723,157.79,742499993.0
2007-01-03 15:20:00,157.791,157.822,157.785,157.805,563600000.0
2007-01-03 15:25:00,157.808,157.881,157.808,157.881,485800002.0
2007-01-03 15:30:00,157.878,157.895,157.856,157.88,519999998.0
2007-01-03 15:35:00,157.882,157.947,157.868,157.947,438599998.0
2007-01-03 15:40:00,157.962,157.982,157.939,157.967,358199999.0
2007-01-03 15:45:00,157.985,158.032,157.964,158.028,419999999.0
2007-01-03 15:50:00,158.023,158.023,157.942,157.95,392500001.0
2007-01-03 15:55:00,157.955,157.956,157.9,157.9,411499996.0
2007-01-03 16:00:00,157.903,157.908,157.87,157.882,631599996.0
2007-01-03 16:05:00,157.868,157.891,157.855,157.885,531299997.0
2007-01-03 16:10:00,157.883,157.907,157.868,157.889,334900000.0
2007-01-03 16:15:00,157.892,157.897,157.857,157.872,597499998.0
2007-01-03 16:20:00,157.871,157.888,157.834,157.876,509199998.0
2007-01-03 16:25:00,157.889,157.89,157.855,157.867,391100000.0
2007-01-03 16:30:00,157.874,157.879,157.777,157.79,359500002.0
2007-01-03 16:35:00,157.797,157.824,157.793,157.818,475600002.0
2007-01-03 16:40:00,157.805,157.847,157.793,157.847,464599999.0
2007-01-03 16:45:00,157.842,157.845,157.799,157.805,438300001.0
2007-01-03 16:50:00,157.806,157.823,157.788,157.807,673600009.0
2007-01-03 16:55:00,157.804,157.811,157.701,157.701,662700002.0
2007-01-03 17:00:00,157.672,157.767,157.646,157.742,530000006.0
2007-01-03 17:05:00,157.735,157.738,157.456,157.486,522599997.0
2007-01-03 17:10:00,157.481,157.571,157.465,157.554,521299996.0
2007-01-03 17:15:00,157.55,157.567,157.525,157.537,494100000.0
2007-01-03 17:20:00,157.532,157.532,157.445,157.445,557700002.0
2007-01-03 17:25:00,157.459,157.465,157.422,157.43,392200000.0
2007-01-03 17:30:00,157.431,157.455,157.406,157.449,439300002.0
2007-01-03 17:35:00,157.452,157.487,157.439,157.477,578800005.0
2007-01-03 17:40:00,157.47,157.503,157.461,157.497,463300000.0
2007-01-03 17:45:00,157.498,157.551,157.488,157.537,456699997.0
2007-01-03 17:50:00,157.552,157.561,157.53,157.552,438799995.0
2007-01-03 17:55:00,157.529,157.575,157.471,157.474,418500002.0
2007-01-03 18:00:00,157.475,157.52,157.475,157.49,6933399988.0
2007-01-03 18:05:00,157.487,157.52,157.461,157.469,7226700002.0
2007-01-03 18:10:00,157.472,157.548,157.427,157.528,5507800011.0
2007-01-03 18:15:00,157.54,157.573,157.519,157.568,5177899987.0
2007-01-03 18:20:00,157.566,157.572,157.519,157.522,6409600000.0
2007-01-03 18:25:00,157.522,157.535,157.466,157.531,4206199994.0
2007-01-03 18:30:00,157.529,157.529,157.471,157.492,5924199986.0
2007-01-03 18:35:00,157.501,157.532,157.488,157.5,3325399993.0
2007-01-03 18:40:00,157.498,157.522,157.476,157.508,2685500009.0
2007-01-03 18:45:00,157.5,157.512,157.49,157.5,2313500003.0
2007-01-03 18:50:00,157.502,157.518,157.467,157.481,3751799996.0
2007-01-03 18:55:00,157.484,157.491,157.459,157.461,3633099978.0
2007-01-03 19:00:00,157.448,157.523,157.448,157.499,2037200011.0
2007-01-03 19:05:00,157.505,157.509,157.47,157.485,4085299995.0
2007-01-03 19:10:00,157.498,157.529,157.471,157.485,1306400000.0
2007-01-03 19:15:00,157.49,157.515,157.481,157.49,2820099988.0
2007-01-03 19:20:00,157.497,157.501,157.395,157.405,2485300006.0
2007-01-03 19:25:00,157.4,157.411,157.367,157.391,3756499999.0
2007-01-03 19:30:00,157.4,157.432,157.362,157.423,3654199999.0
2007-01-03 19:35:00,157.427,157.44,157.388,157.404,2222799999.0
2007-01-03 19:40:00,157.413,157.448,157.412,157.428,2272500008.0
2007-01-03 19:45:00,157.436,157.461,157.418,157.453,1849699992.0
2007-01-03 19:50:00,157.449,157.47,157.44,157.47,1793099988.0
2007-01-03 19:55:00,157.471,157.471,157.439,157.455,2275299999.0
2007-01-03 20:00:00,157.454,157.459,157.431,157.431,1673700000.0
2007-01-03 20:05:00,157.43,157.444,157.404,157.424,2711299998.0
2007-01-03 20:10:00,157.421,157.446,157.409,157.411,2562599999.0
2007-01-03 20:15:00,157.428,157.442,157.389,157.413,2335000008.0
2007-01-03 20:20:00,157.411,157.411,157.354,157.378,1889400007.0
2007-01-03 20:25:00,157.378,157.397,157.365,157.38,3884200012.0
2007-01-03 20:30:00,157.384,157.409,157.38,157.396,5150499984.0
2007-01-03 20:35:00,157.398,157.399,157.349,157.362,3029700003.0
2007-01-03 20:40:00,157.356,157.371,157.338,157.349,3207500007.0
2007-01-03 20:45:00,157.36,157.382,157.33,157.352,3262599995.0
2007-01-03 20:50:00,157.35,157.37,157.334,157.355,3318799988.0
2007-01-03 20:55:00,157.349,157.353,157.289,157.299,4788999989.0
2007-01-03 21:00:00,157.305,157.414,157.261,157.378,3845399984.0
2007-01-03 21:05:00,157.384,157.396,157.35,157.36,2336499995.0
2007-01-03 21:10:00,157.351,157.402,157.345,157.375,2127299988.0
2007-01-03 21:15:00,157.385,157.392,157.353,157.371,2919200004.0
2007-01-03 21:20:00,157.364,157.372,157.285,157.303,4066499996.0
2007-01-03 21:25:00,157.308,157.35,157.295,157.308,1681599993.0
2007-01-03 21:30:00,157.299,157.329,157.299,157.312,1479200001.0
2007-01-03 21:35:00,157.32,157.325,157.244,157.261,972300000.0
2007-01-03 21:40:00,157.251,157.268,157.235,157.248,1795000008.0
2007-01-03 21:45:00,157.242,157.256,157.213,157.213,1315499996.0
2007-01-03 21:50:00,157.215,157.227,157.198,157.208,556300001.0
2007-01-03 21:55:00,157.212,157.214,157.121,157.129,401200002.0
2007-01-03 22:00:00,157.127,157.142,157.091,157.128,1389799993.0
2007-01-03 22:05:00,157.131,157.141,157.106,157.129,624400004.0
2007-01-03 22:10:00,157.133,157.176,157.133,157.168,826400000.0
2007-01-03 22:15:00,157.17,157.18,157.142,157.148,633700004.0
2007-01-03 22:20:00,157.152,157.163,157.142,157.148,789799994.0
2007-01-03 22:25:00,157.149,157.149,157.106,157.11,1483299985.0
2007-01-03 22:30:00,157.107,157.11,157.08,157.083,920899992.0
2007-01-03 22:35:00,157.078,157.092,157.076,157.084,1320699999.0
2007-01-03 22:40:00,157.084,157.098,157.074,157.082,1181399993.0
2007-01-03 22:45:00,157.082,157.097,157.07,157.095,1166700000.0
2007-01-03 22:50:00,157.099,157.124,157.084,157.124,795499999.0
2007-01-03 22:55:00,157.118,157.124,157.049,157.062,837700005.0
2007-01-03 23:00:00,157.092,157.095,157.068,157.085,529800001.0
2007-01-03 23:05:00,157.083,157.098,157.068,157.086,519300000.0
2007-01-03 23:10:00,157.075,157.096,157.07,157.09,480600001.0
2007-01-03 23:15:00,157.088,157.089,157.041,157.073,441699999.0
2007-01-03 23:20:00,157.077,157.088,157.063,157.079,436899995.0
2007-01-03 23:25:00,157.076,157.095,157.067,157.093,340600000.0
2007-01-03 23:30:00,157.093,157.104,157.079,157.088,241200001.0
2007-01-03 23:35:00,157.098,157.13,157.095,157.119,497000001.0
2007-01-03 23:40:00,157.113,157.128,157.103,157.124,486100000.0
2007-01-03 23:45:00,157.127,157.17,157.126,157.162,497000002.0
2007-01-03 23:50:00,157.175,157.213,157.173,157.203,442999999.0
2007-01-03 23:55:00,157.199,157.212,157.172,157.189,409399995.0
2007-01-04 00:00:00,157.165,157.203,157.135,157.148,319000001.0
2007-01-04 00:05:00,157.15,157.154,157.12,157.141,451499999.0
2007-01-04 00:10:00,157.143,157.15,157.092,157.125,413099996.0
2007-01-04 00:15:00,157.14,157.183,157.098,157.179,572100004.0
2007-01-04 00:20:00,157.178,157.198,157.166,157.185,466200002.0
2007-01-04 00:25:00,157.2,157.226,157.189,157.205,397299999.0
2007-01-04 00:30:00,157.213,157.259,157.207,157.245,439100001.0
2007-01-04 00:35:00,157.243,157.267,157.208,157.214,379299998.0
2007-01-04 00:40:00,157.212,157.231,157.203,157.209,457400004.0
2007-01-04 00:45:00,157.202,157.226,157.181,157.221,375800003.0
2007-01-04 00:50:00,157.205,157.206,157.156,157.191,438600002.0
2007-01-04 00:55:00,157.18,157.194,157.159,157.183,418699997.0
2007-01-04 01:00:00,157.175,157.18,157.139,157.176,378099999.0
2007-01-04 01:05:00,157.181,157.221,157.164,157.221,394199997.0
2007-01-04 01:10:00,157.221,157.222,157.159,157.17,446199999.0
2007-01-04 01:15:00,157.182,157.207,157.172,157.177,580900004.0
2007-01-04 01:20:00,157.178,157.202,157.174,157.174,429600001.0
2007-01-04 01:25:00,157.179,157.208,157.163,157.198,464600006.0
2007-01-04 01:30:00,157.199,157.218,157.179,157.197,550299995.0
2007-01-04 01:35:00,157.2,157.207,157.182,157.187,650100000.0
2007-01-04 01:40:00,157.192,157.203,157.182,157.193,542299996.0
2007-01-04 01:45:00,157.187,157.21,157.178,157.19,482499998.0
2007-01-04 01:50:00,157.183,157.213,157.174,157.2,414899999.0
2007-01-04 01:55:00,157.209,157.209,157.156,157.163,333799997.0
2007-01-04 02:00:00,157.16,157.218,157.142,157.19,437399994.0
2007-01-04 02:05:00,157.185,157.193,157.151,157.159,533100004.0
2007-01-04 02:10:00,157.156,157.172,157.142,157.157,366700002.0
2007-01-04 02:15:00,157.161,157.18,157.136,157.139,405799999.0
2007-01-04 02:20:00,157.153,157.154,157.131,157.154,489999995.0
2007-01-04 02:25:00,157.148,157.155,157.124,157.129,334900000.0
2007-01-04 02:30:00,157.12,157.121,157.09,157.098,540900004.0
2007-01-04 02:35:00,157.088,157.088,156.997,156.997,310599999.0
2007-01-04 02:40:00,156.988,157.017,156.987,157.01,454499996.0
2007-01-04 02:45:00,157.015,157.045,157.004,157.045,374299998.0
2007-01-04 02:50:00,157.045,157.05,157.028,157.03,370599993.0
2007-01-04 02:55:00,157.028,157.061,157.023,157.058,398500000.0
2007-01-04 03:00:00,157.072,157.096,157.068,157.091,419099996.0
2007-01-04 03:05:00,157.088,157.088,157.04,157.062,557700003.0
2007-01-04 03:10:00,157.062,157.088,157.049,157.082,430800002.0
2007-01-04 03:15:00,157.087,157.117,157.086,157.095,504499997.0
2007-01-04 03:20:00,157.097,157.111,157.079,157.089,529499996.0
2007-01-04 03:25:00,157.088,157.094,157.058,157.083,460899996.0
2007-01-04 03:30:00,157.077,157.132,157.077,157.121,582700004.0
2007-01-04 03:35:00,157.125,157.141,157.119,157.136,370299999.0
2007-01-04 03:40:00,157.123,157.14,157.107,157.11,229000001.0
2007-01-04 03:45:00,157.115,157.125,157.105,157.116,326399999.0
2007-01-04 03:50:00,157.116,157.168,157.109,157.16,386399998.0
2007-01-04 03:55:00,157.167,157.185,157.151,157.174,494900000.0
2007-01-04 04:00:00,157.169,157.186,157.164,157.169,375199996.0
2007-01-04 04:05:00,157.167,157.172,157.145,157.161,543100006.0
2007-01-04 04:10:00,157.16,157.16,157.141,157.153,497699995.0
2007-01-04 04:15:00,157.153,157.176,157.152,157.152,550500000.0
2007-01-04 04:20:00,157.16,157.2,157.16,157.196,371099998.0
2007-01-04 04:25:00,157.187,157.221,157.183,157.207,491199995.0
2007-01-04 04:30:00,157.212,157.218,157.194,157.21,496699998.0
2007-01-04 04:35:00,157.207,157.225,157.195,157.21,395199995.0
2007-01-04 04:40:00,157.225,157.225,157.21,157.211,276699997.0
2007-01-04 04:45:00,157.208,157.21,157.182,157.193,332899998.0
2007-01-04 04:50:00,157.19,157.226,157.19,157.217,320200002.0
2007-01-04 04:55:00,157.217,157.229,157.207,157.225,274500000.0
2007-01-04 05:00:00,157.228,157.251,157.221,157.224,562199999.0
2007-01-04 05:05:00,157.221,157.277,157.221,157.277,432000001.0
2007-01-04 05:10:00,157.273,157.278,157.247,157.267,449600001.0
2007-01-04 05:15:00,157.278,157.286,157.261,157.27,424200000.0
2007-01-04 05:20:00,157.272,157.272,157.247,157.255,395600003.0
2007-01-04 05:25:00,157.256,157.284,157.254,157.28,361500003.0
2007-01-04 05:30:00,157.274,157.288,157.26,157.274,392899997.0
2007-01-04 05:35:00,157.275,157.287,157.272,157.28,275500001.0
2007-01-04 05:40:00,157.276,157.285,157.263,157.277,471299997.0
2007-01-04 05:45:00,157.275,157.305,157.265,157.297,428300001.0
2007-01-04 05:50:00,157.3,157.301,157.28,157.296,454399999.0
2007-01-04 05:55:00,157.298,157.31,157.275,157.29,403500003.0
2007-01-04 06:00:00,157.284,157.296,157.266,157.281,532999999.0
2007-01-04 06:05:00,157.291,157.291,157.251,157.263,602200004.0
2007-01-04 06:10:00,157.262,157.267,157.246,157.247,420100000.0
2007-01-04 06:15:00,157.263,157.285,157.253,157.277,320199998.0
2007-01-04 06:20:00,157.279,157.291,157.243,157.243,367399996.0
2007-01-04 06:25:00,157.252,157.266,157.238,157.248,264000001.0
2007-01-04 06:30:00,157.245,157.264,157.241,157.254,298300000.0
2007-01-04 06:35:00,157.25,157.255,157.215,157.215,345600003.0
2007-01-04 06:40:00,157.212,157.24,157.212,157.215,559899994.0
2007-01-04 06:45:00,157.212,157.239,157.203,157.226,334199999.0
2007-01-04 06:50:00,157.231,157.252,157.225,157.225,357199999.0
2007-01-04 06:55:00,157.225,157.236,157.196,157.204,589200003.0
2007-01-04 07:00:00,157.227,157.238,157.203,157.235,521900002.0
2007-01-04 07:05:00,157.225,157.278,157.222,157.252,368800002.0
2007-01-04 07:10:00,157.262,157.277,157.257,157.276,595599998.0
2007-01-04 07:15:00,157.274,157.291,157.254,157.272,397300002.0
2007-01-04 07:20:00,157.274,157.288,157.25,157.263,414399997.0
2007-01-04 07:25:00,157.261,157.275,157.24,157.253,292100000.0
2007-01-04 07:30:00,157.248,157.262,157.239,157.262,284399999.0
2007-01-04 07:35:00,157.26,157.263,157.219,157.222,466699997.0
2007-01-04 07:40:00,157.215,157.229,157.191,157.202,403499998.0
2007-01-04 07:45:00,157.202,157.251,157.202,157.24,408600002.0
2007-01-04 07:50:00,157.242,157.242,157.213,157.233,381499998.0
2007-01-04 07:55:00,157.23,157.258,157.229,157.245,313099999.0
2007-01-04 08:00:00,157.232,157.237,157.189,157.195,600600002.0
2007-01-04 08:05:00,157.195,157.205,157.185,157.185,443699996.0
2007-01-04 08:10:00,157.188,157.204,157.182,157.19,489900004.0
2007-01-04 08:15:00,157.188,157.201,157.162,157.17,174700001.0
2007-01-04 08:20:00,157.164,157.191,157.141,157.162,571900004.0
2007-01-04 08:25:00,157.159,157.182,157.151,157.174,665999993.0
2007-01-04 08:30:00,157.158,157.175,157.142,157.15,409899997.0
2007-01-04 08:35:00,157.143,157.158,157.109,157.114,593999997.0
2007-01-04 08:40:00,157.098,157.176,157.09,157.174,470299996.0
2007-01-04 08:45:00,157.183,157.187,157.16,157.171,343900001.0
2007-01-04 08:50:00,157.168,157.188,157.16,157.168,362399999.0
2007-01-04 08:55:00,157.172,157.179,157.119,157.164,724399999.0
2007-01-04 09:00:00,157.175,157.216,157.169,157.187,300600000.0
2007-01-04 09:05:00,157.204,157.218,157.185,157.2,469399994.0
2007-01-04 09:10:00,157.189,157.224,157.187,157.211,407599997.0
2007-01-04 09:15:00,157.212,157.284,157.212,157.251,538399998.0
2007-01-04 09:20:00,157.236,157.249,157.197,157.214,616200003.0
2007-01-04 09:25:00,157.222,157.224,157.185,157.214,402000002.0
2007-01-04 09:30:00,157.208,157.212,157.153,157.153,547699995.0
2007-01-04 09:35:00,157.143,157.245,157.143,157.245,377200001.0
2007-01-04 09:40:00,157.238,157.249,157.204,157.204,386899998.0
2007-01-04 09:45:00,157.199,157.247,157.199,157.214,445699996.0
2007-01-04 09:50:00,157.218,157.225,157.172,157.194,587200001.0
2007-01-04 09:55:00,157.178,157.196,157.14,157.178,510999999.0
2007-01-04 10:00:00,157.163,157.171,157.115,157.117,345599997.0
2007-01-04 10:05:00,157.116,157.127,157.016,157.049,471700002.0
2007-01-04 10:10:00,157.064,157.068,156.94,156.964,508400002.0
2007-01-04 10:15:00,156.968,157.008,156.96,157.006,599999995.0
2007-01-04 10:20:00,156.999,157.001,156.855,156.855,477500000.0
2007-01-04 10:25:00,156.859,156.896,156.838,156.876,562500001.0
2007-01-04 10:30:00,156.86,156.86,156.817,156.857,484099997.0
2007-01-04 10:35:00,156.863,156.911,156.852,156.875,510399996.0
2007-01-04 10:40:00,156.88,156.903,156.872,156.887,507400000.0
2007-01-04 10:45:00,156.891,156.926,156.844,156.848,416699999.0
2007-01-04 10:50:00,156.83,156.842,156.708,156.725,552899996.0
2007-01-04 10:55:00,156.723,156.785,156.708,156.776,422799996.0
2007-01-04 11:00:00,156.783,156.79,156.759,156.763,451200002.0
2007-01-04 11:05:00,156.779,156.779,156.739,156.748,442700000.0
2007-01-04 11:10:00,156.726,156.726,156.616,156.625,373499999.0
2007-01-04 11:15:00,156.613,156.635,156.595,156.595,413500002.0
2007-01-04 11:20:00,156.6,156.657,156.6,156.645,450699999.0
2007-01-04 11:25:00,156.645,156.667,156.55,156.55,364999999.0
2007-01-04 11:30:00,156.544,156.545,156.479,156.538,628899999.0
2007-01-04 11:35:00,156.529,156.555,156.472,156.523,564900003.0
2007-01-04 11:40:00,156.522,156.559,156.521,156.551,449499997.0
2007-01-04 11:45:00,156.544,156.554,156.473,156.505,590499999.0
2007-01-04 11:50:00,156.492,156.512,156.477,156.51,502299996.0
2007-01-04 11:55:00,156.52,156.548,156.495,156.528,452500002.0
2007-01-04 12:00:00,156.529,156.56,156.504,156.526,728999997.0
2007-01-04 12:05:00,156.524,156.535,156.482,156.491,564899993.0
2007-01-04 12:10:00,156.495,156.547,156.485,156.54,564599998.0
2007-01-04 12:15:00,156.53,156.543,156.512,156.534,519300004.0
2007-01-04 12:20:00,156.522,156.549,156.518,156.549,402000003.0
2007-01-04 12:25:00,156.551,156.551,156.51,156.51,460699998.0
2007-01-04 12:30:00,156.51,156.521,156.459,156.46,457199999.0
2007-01-04 12:35:00,156.455,156.466,156.429,156.432,355500001.0
2007-01-04 12:40:00,156.425,156.47,156.411,156.447,551799998.0
2007-01-04 12:45:00,156.459,156.463,156.401,156.409,551300003.0
2007-01-04 12:50:00,156.386,156.39,156.311,156.35,538300000.0
2007-01-04 12:55:00,156.349,156.363,156.315,156.317,526999997.0
2007-01-04 13:00:00,156.323,156.341,156.309,156.341,364799997.0
2007-01-04 13:05:00,156.336,156.39,156.336,156.39,373900003.0
2007-01-04 13:10:00,156.378,156.412,156.371,156.395,357999999.0
2007-01-04 13:15:00,156.393,156.401,156.365,156.368,473499998.0
2007-01-04 13:20:00,156.372,156.394,156.355,156.388,419800001.0
2007-01-04 13:25:00,156.373,156.373,156.34,156.359,496200000.0
2007-01-04 13:30:00,156.367,156.416,156.342,156.406,498999999.0
2007-01-04 13:35:00,156.393,156.409,156.374,156.386,462100001.0
2007-01-04 13:40:00,156.383,156.394,156.34,156.34,385599996.0
2007-01-04 13:45:00,156.333,156.355,156.311,156.311,290500002.0
2007-01-04 13:50:00,156.3,156.315,156.276,156.29,464400000.0
2007-01-04 13:55:00,156.296,156.348,156.291,156.338,401100002.0
2007-01-04 14:00:00,156.338,156.342,156.292,156.297,502100007.0
2007-01-04 14:05:00,156.301,156.323,156.288,156.302,512100008.0
2007-01-04 14:10:00,156.307,156.325,156.299,156.308,495799999.0
2007-01-04 14:15:00,156.302,156.334,156.265,156.265,486599994.0
2007-01-04 14:20:00,156.252,156.261,156.224,156.247,376900004.0
2007-01-04 14:25:00,156.22,156.22,156.097,156.105,365100000.0
2007-01-04 14:30:00,156.117,156.128,156.061,156.111,422000000.0
2007-01-04 14:35:00,156.112,156.147,156.038,156.05,437000000.0
2007-01-04 14:40:00,156.054,156.058,156.008,156.03,552499999.0
2007-01-04 14:45:00,156.029,156.072,156.012,156.069,502799995.0
2007-01-04 14:50:00,156.076,156.108,156.065,156.102,317600002.0
2007-01-04 14:55:00,156.107,156.159,156.106,156.112,349299998.0
2007-01-04 15:00:00,156.128,156.131,156.058,156.064,343900001.0
2007-01-04 15:05:00,156.075,156.123,156.07,156.072,299499998.0
2007-01-04 15:10:00,156.071,156.102,156.057,156.097,498100003.0
2007-01-04 15:15:00,156.073,156.132,156.073,156.128,415600002.0
2007-01-04 15:20:00,156.121,156.173,156.12,156.155,451799997.0
2007-01-04 15:25:00,156.162,156.22,156.145,156.213,418799999.0
2007-01-04 15:30:00,156.215,156.215,156.138,156.185,440799995.0
2007-01-04 15:35:00,156.189,156.228,156.18,156.199,446400002.0
2007-01-04 15:40:00,156.202,156.228,156.187,156.198,362400000.0
2007-01-04 15:45:00,156.208,156.22,156.152,156.152,437599998.0
2007-01-04 15:50:00,156.166,156.184,156.148,156.17,449699994.0
2007-01-04 15:55:00,156.156,156.172,156.143,156.17,443200001.0
2007-01-04 16:00:00,156.172,156.187,156.147,156.187,415000000.0
2007-01-04 16:05:00,156.185,156.185,156.137,156.163,519200003.0
2007-01-04 16:10:00,156.162,156.162,156.089,156.089,468300001.0
2007-01-04 16:15:00,156.092,156.102,156.03,156.079,407700001.0
2007-01-04 16:20:00,156.082,156.088,156.041,156.073,479400005.0
2007-01-04 16:25:00,156.075,156.15,156.068,156.15,520599998.0
2007-01-04 16:30:00,156.167,156.229,156.154,156.214,649899992.0
2007-01-04 16:35:00,156.226,156.246,156.222,156.238,517499999.0
2007-01-04 16:40:00,156.232,156.248,156.212,156.223,586400002.0
2007-01-04 16:45:00,156.221,156.221,156.192,156.192,538299994.0
2007-01-04 16:50:00,156.198,156.22,156.176,156.199,376900000.0
2007-01-04 16:55:00,156.19,156.199,156.167,156.189,382300003.0
2007-01-04 17:00:00,156.211,156.22,156.163,156.195,571800003.0
2007-01-04 17:05:00,156.187,156.285,156.167,156.285,478600004.0
2007-01-04 17:10:00,156.302,156.309,156.256,156.267,628100003.0
2007-01-04 17:15:00,156.262,156.271,156.23,156.26,433299997.0
2007-01-04 17:20:00,156.252,156.252,156.156,156.172,474899997.0
2007-01-04 17:25:00,156.16,156.169,156.119,156.146,440699999.0
2007-01-04 17:30:00,156.151,156.167,156.128,156.132,507100002.0
2007-01-04 17:35:00,156.136,156.158,156.124,156.135,416100000.0
2007-01-04 17:40:00,156.137,156.148,156.081,156.118,457399995.0
2007-01-04 17:45:00,156.115,156.123,156.056,156.083,555700002.0
2007-01-04 17:50:00,156.087,156.091,156.044,156.066,682899994.0
2007-01-04 17:55:00,156.062,156.076,156.042,156.05,554299998.0
2007-01-04 18:00:00,156.05,156.072,156.041,156.05,4573299998.0
2007-01-04 18:05:00,156.05,156.083,156.033,156.075,7732299973.0
2007-01-04 18:10:00,156.086,156.131,156.005,156.027,5406600005.0
2007-01-04 18:15:00,156.024,156.049,156.0,156.032,5074000012.0
2007-01-04 18:20:00,156.038,156.064,156.028,156.039,6402899985.0
2007-01-04 18:25:00,156.047,156.113,156.047,156.107,4397999981.0
2007-01-04 18:30:00,156.099,156.149,156.084,156.122,5428599994.0
2007-01-04 18:35:00,156.127,156.138,156.099,156.126,3319199995.0
2007-01-04 18:40:00,156.118,156.16,156.118,156.156,3039199994.0
2007-01-04 18:45:00,156.15,156.24,156.138,156.211,2382599994.0
2007-01-04 18:50:00,156.215,156.24,156.203,156.208,3791799972.0
2007-01-04 18:55:00,156.205,156.222,156.175,156.183,3166999991.0
2007-01-04 19:00:00,156.172,156.182,156.131,156.148,2021899990.0
2007-01-04 19:05:00,156.158,156.212,156.148,156.189,3594700007.0
2007-01-04 19:10:00,156.205,156.247,156.192,156.232,1418900000.0
2007-01-04 19:15:00,156.225,156.257,156.225,156.25,2933499991.0
2007-01-04 19:20:00,156.251,156.251,156.192,156.214,2640799986.0
2007-01-04 19:25:00,156.21,156.232,156.184,156.188,3412899993.0
2007-01-04 19:30:00,156.187,156.19,156.137,156.15,3643399976.0
2007-01-04 19:35:00,156.146,156.162,156.131,156.152,2369600000.0
2007-01-04 19:40:00,156.159,156.219,156.148,156.202,2318299990.0
2007-01-04 19:45:00,156.199,156.207,156.182,156.196,1876599993.0
2007-01-04 19:50:00,156.208,156.218,156.191,156.215,2005500005.0
2007-01-04 19:55:00,156.211,156.221,156.182,156.204,2233699989.0
2007-01-04 20:00:00,156.203,156.221,156.185,156.19,1670899998.0
2007-01-04 20:05:00,156.19,156.197,156.169,156.179,2321599991.0
2007-01-04 20:10:00,156.168,156.181,156.152,156.16,2743799998.0
2007-01-04 20:15:00,156.165,156.165,156.142,156.152,2070099997.0
2007-01-04 20:20:00,156.157,156.165,156.13,156.142,1783099996.0
2007-01-04 20:25:00,156.142,156.172,156.135,156.147,3816000003.0
2007-01-04 20:30:00,156.147,156.158,156.127,156.137,5128999982.0
2007-01-04 20:35:00,156.14,156.157,156.127,156.156,2884299994.0
2007-01-04 20:40:00,156.137,156.165,156.118,156.132,3002199992.0
2007-01-04 20:45:00,156.132,156.136,156.099,156.122,2997299999.0
2007-01-04 20:50:00,156.12,156.129,156.102,156.12,3103700007.0
2007-01-04 20:55:00,156.115,156.14,156.103,156.122,4642600006.0
2007-01-04 21:00:00,156.125,156.125,156.077,156.086,3576299990.0
2007-01-04 21:05:00,156.087,156.093,156.049,156.057,2286299990.0
2007-01-04 21:10:00,156.055,156.069,156.011,156.02,2413499996.0
2007-01-04 21:15:00,156.022,156.026,155.994,156.013,3104399987.0
2007-01-04 21:20:00,156.012,156.017,155.88,155.882,4045099983.0
2007-01-04 21:25:00,155.877,155.886,155.85,155.859,1418899993.0
2007-01-04 21:30:00,155.86,155.88,155.797,155.797,1563799998.0
2007-01-04 21:35:00,155.803,155.827,155.794,155.815,896999996.0
2007-01-04 21:40:00,155.815,155.831,155.773,155.811,1571600001.0
2007-01-04 21:45:00,155.806,155.888,155.778,155.87,1424999993.0
2007-01-04 21:50:00,155.875,155.881,155.85,155.862,612800001.0
2007-01-04 21:55:00,155.871,155.871,155.818,155.825,495799997.0
2007-01-04 22:00:00,155.822,155.834,155.808,155.824,1558099999.0
2007-01-04 22:05:00,155.815,155.827,155.802,155.802,543500001.0
2007-01-04 22:10:00,155.798,155.813,155.785,155.788,641799996.0
2007-01-04 22:15:00,155.786,155.791,155.737,155.737,715799999.0
2007-01-04 22:20:00,155.734,155.734,155.71,155.716,700600001.0
2007-01-04 22:25:00,155.716,155.721,155.69,155.7,1335499996.0
2007-01-04 22:30:00,155.698,155.704,155.666,155.695,1040299996.0
2007-01-04 22:35:00,155.683,155.723,155.683,155.702,1371699997.0
2007-01-04 22:40:00,155.704,155.745,155.69,155.727,1287399995.0
2007-01-04 22:45:00,155.721,155.755,155.715,155.744,967800002.0
2007-01-04 22:50:00,155.749,155.77,155.749,155.768,963899997.0
2007-01-04 22:55:00,155.765,155.775,155.752,155.755,661300001.0
2007-01-04 23:00:00,155.773,155.777,155.759,155.763,541899996.0
2007-01-04 23:05:00,155.755,155.761,155.705,155.705,478200000.0
2007-01-04 23:10:00,155.697,155.743,155.681,155.732,335199997.0
2007-01-04 23:15:00,155.727,155.728,155.708,155.719,320400002.0
2007-01-04 23:20:00,155.73,155.757,155.716,155.749,579599999.0
2007-01-04 23:25:00,155.751,155.751,155.692,155.722,428200000.0
2007-01-04 23:30:00,155.719,155.73,155.689,155.695,441600002.0
2007-01-04 23:35:00,155.702,155.732,155.702,155.722,374899996.0
2007-01-04 23:40:00,155.718,155.727,155.703,155.722,439300002.0
2007-01-04 23:45:00,155.722,155.745,155.72,155.733,367599997.0
2007-01-04 23:50:00,155.742,155.745,155.704,155.71,442399994.0
2007-01-04 23:55:00,155.711,155.758,155.699,155.745,500300002.0
2007-01-05 00:00:00,155.747,155.767,155.718,155.749,743000005.0
2007-01-05 00:05:00,155.75,155.795,155.749,155.778,428299999.0
2007-01-05 00:10:00,155.78,155.788,155.748,155.751,309199998.0
2007-01-05 00:15:00,155.76,155.768,155.728,155.743,492799995.0
2007-01-05 00:20:00,155.732,155.737,155.692,155.692,490900001.0
2007-01-05 00:25:00,155.695,155.695,155.668,155.687,298599998.0
2007-01-05 00:30:00,155.689,155.717,155.66,155.68,356600000.0
2007-01-05 00:35:00,155.696,155.707,155.675,155.683,493000000.0
2007-01-05 00:40:00,155.678,155.678,155.625,155.649,449600005.0
2007-01-05 00:45:00,155.647,155.66,155.64,155.65,549900000.0
2007-01-05 00:50:00,155.641,155.658,155.633,155.65,420500002.0
2007-01-05 00:55:00,155.615,155.648,155.615,155.627,260199999.0
2007-01-05 01:00:00,155.637,155.647,155.601,155.606,403099995.0
2007-01-05 01:05:00,155.61,155.635,155.61,155.635,253699999.0
2007-01-05 01:10:00,155.633,155.642,155.615,155.617,412300001.0
2007-01-05 01:15:00,155.631,155.631,155.608,155.608,410199999.0
2007-01-05 01:20:00,155.619,155.65,155.609,155.609,342199998.0
2007-01-05 01:25:00,155.612,155.63,155.592,155.601,441799999.0
2007-01-05 01:30:00,155.602,155.617,155.586,155.6,628799999.0
2007-01-05 01:35:00,155.608,155.611,155.564,155.571,359800001.0
2007-01-05 01:40:00,155.579,155.584,155.501,155.501,674800005.0
2007-01-05 01:45:00,155.51,155.524,155.455,155.483,468999998.0
2007-01-05 01:50:00,155.479,155.508,155.479,155.486,474599997.0
2007-01-05 01:55:00,155.512,155.528,155.502,155.528,422200001.0
2007-01-05 02:00:00,155.532,155.545,155.511,155.531,513699998.0
2007-01-05 02:05:00,155.529,155.541,155.487,155.497,484400003.0
2007-01-05 02:10:00,155.504,155.528,155.49,155.519,341400001.0
2007-01-05 02:15:00,155.531,155.533,155.477,155.489,435100001.0
2007-01-05 02:20:00,155.49,155.49,155.418,155.47,444299999.0
2007-01-05 02:25:00,155.464,155.465,155.433,155.458,497899996.0
2007-01-05 02:30:00,155.453,155.462,155.38,155.381,332099998.0
2007-01-05 02:35:00,155.371,155.371,155.279,155.295,529200000.0
2007-01-05 02:40:00,155.304,155.339,155.281,155.299,466200002.0
2007-01-05 02:45:00,155.307,155.307,155.12,155.132,681900003.0
2007-01-05 02:50:00,155.143,155.155,155.114,155.121,407899999.0
2007-01-05 02:55:00,155.085,155.085,154.85,154.853,527600005.0
2007-01-05 03:00:00,154.865,154.975,154.84,154.892,423999996.0
2007-01-05 03:05:00,154.883,154.912,154.857,154.91,394700001.0
2007-01-05 03:10:00,154.913,154.951,154.9,154.929,448300003.0
2007-01-05 03:15:00,154.934,155.016,154.934,155.002,504000000.0
2007-01-05 03:20:00,155.014,155.089,155.014,155.086,507899999.0
2007-01-05 03:25:00,155.088,155.14,155.08,155.13,601299999.0
2007-01-05 03:30:00,155.122,155.125,155.074,155.084,324299997.0
2007-01-05 03:35:00,155.073,155.09,155.068,155.084,359199998.0
2007-01-05 03:40:00,155.082,155.128,155.082,155.099,419299995.0
2007-01-05 03:45:00,155.094,155.13,155.08,155.112,463800004.0
2007-01-05 03:50:00,155.093,155.112,155.072,155.093,517899996.0
2007-01-05 03:55:00,155.081,155.11,155.058,155.101,497599995.0
2007-01-05 04:00:00,155.107,155.107,155.065,155.075,561900006.0
2007-01-05 04:05:00,155.088,155.101,155.065,155.094,506500002.0
2007-01-05 04:10:00,155.088,155.098,155.075,155.075,324699999.0
2007-01-05 04:15:00,155.058,155.077,155.032,155.032,432900003.0
2007-01-05 04:20:00,155.039,155.047,155.019,155.036,517700000.0
2007-01-05 04:25:00,155.033,155.045,155.017,155.026,381600000.0
2007-01-05 04:30:00,155.039,155.068,155.024,155.028,398799996.0
2007-01-05 04:35:00,155.023,155.039,155.02,155.027,263500000.0
2007-01-05 04:40:00,155.038,155.042,155.017,155.037,289699996.0
2007-01-05 04:45:00,155.029,155.048,155.015,155.043,550899995.0
2007-01-05 04:50:00,155.036,155.036,154.997,154.997,461300006.0
2007-01-05 04:55:00,154.998,155.003,154.952,154.955,457299999.0
2007-01-05 05:00:00,154.958,154.966,154.843,154.843,605399997.0
2007-01-05 05:05:00,154.845,154.886,154.845,154.877,540099998.0
2007-01-05 05:10:00,154.883,154.885,154.846,154.858,370399998.0
2007-01-05 05:15:00,154.864,154.906,154.854,154.876,481100000.0
2007-01-05 05:20:00,154.888,154.911,154.88,154.897,440699997.0
2007-01-05 05:25:00,154.886,154.909,154.872,154.903,676599998.0
2007-01-05 05:30:00,154.896,154.91,154.885,154.89,369299999.0
2007-01-05 05:35:00,154.879,154.879,154.839,154.85,441799996.0
2007-01-05 05:40:00,154.852,154.859,154.717,154.729,327500002.0
2007-01-05 05:45:00,154.712,154.722,154.667,154.714,405000002.0
2007-01-05 05:50:00,154.719,154.743,154.713,154.724,408800003.0
2007-01-05 05:55:00,154.715,154.788,154.715,154.723,370500004.0
2007-01-05 06:00:00,154.709,154.711,154.681,154.708,546299995.0
2007-01-05 06:05:00,154.721,154.736,154.675,154.689,625399999.0
2007-01-05 06:10:00,154.677,154.704,154.657,154.679,438999996.0
2007-01-05 06:15:00,154.692,154.7,154.651,154.657,262899999.0
2007-01-05 06:20:00,154.637,154.641,154.61,154.621,406899997.0
2007-01-05 06:25:00,154.62,154.646,154.604,154.64,462099995.0
2007-01-05 06:30:00,154.635,154.635,154.58,154.592,563199998.0
2007-01-05 06:35:00,154.591,154.607,154.554,154.588,288999999.0
2007-01-05 06:40:00,154.588,154.601,154.569,154.601,550199996.0
2007-01-05 06:45:00,154.593,154.644,154.582,154.635,218899998.0
2007-01-05 06:50:00,154.636,154.641,154.607,154.619,595000001.0
2007-01-05 06:55:00,154.62,154.646,154.614,154.632,423199999.0
2007-01-05 07:00:00,154.635,154.644,154.613,154.644,418899996.0
2007-01-05 07:05:00,154.639,154.661,154.63,154.655,430800005.0
2007-01-05 07:10:00,154.658,154.672,154.642,154.665,471299999.0
2007-01-05 07:15:00,154.657,154.69,154.657,154.675,429199998.0
2007-01-05 07:20:00,154.675,154.731,154.662,154.731,402999996.0
2007-01-05 07:25:00,154.732,154.741,154.705,154.725,396200000.0
2007-01-05 07:30:00,154.729,154.76,154.721,154.76,594900001.0
2007-01-05 07:35:00,154.755,154.782,154.74,154.766,402100001.0
2007-01-05 07:40:00,154.765,154.771,154.738,154.748,475800003.0
2007-01-05 07:45:00,154.745,154.768,154.739,154.754,581199998.0
2007-01-05 07:50:00,154.76,154.765,154.733,154.739,357800000.0
2007-01-05 07:55:00,154.749,154.756,154.732,154.755,402899999.0
2007-01-05 08:00:00,154.755,154.787,154.746,154.785,434999999.0
2007-01-05 08:05:00,154.788,154.815,154.783,154.783,394499999.0
2007-01-05 08:10:00,154.787,154.788,154.762,154.768,356499996.0
2007-01-05 08:15:00,154.773,154.779,154.759,154.772,212699998.0
2007-01-05 08:20:00,154.769,154.775,154.742,154.775,452399998.0
2007-01-05 08:25:00,154.777,154.788,154.748,154.773,476199997.0
2007-01-05 08:30:00,154.769,154.78,154.753,154.775,371999998.0
2007-01-05 08:35:00,154.77,154.805,154.768,154.797,644599998.0
2007-01-05 08:40:00,154.794,154.882,154.789,154.882,595700002.0
2007-01-05 08:45:00,154.89,154.938,154.875,154.907,390800006.0
2007-01-05 08:50:00,154.897,154.91,154.883,154.905,509800007.0
2007-01-05 08:55:00,154.904,154.904,154.788,154.789,546100000.0
2007-01-05 09:00:00,154.778,154.788,154.744,154.744,380799998.0
2007-01-05 09:05:00,154.745,154.753,154.667,154.692,547999998.0
2007-01-05 09:10:00,154.684,154.694,154.623,154.665,495600002.0
2007-01-05 09:15:00,154.666,154.719,154.662,154.7,490900003.0
2007-01-05 09:20:00,154.7,154.727,154.682,154.689,403099998.0
2007-01-05 09:25:00,154.69,154.756,154.66,154.755,492499993.0
2007-01-05 09:30:00,154.764,154.861,154.752,154.861,439699998.0
2007-01-05 09:35:00,154.867,154.923,154.835,154.923,467400002.0
2007-01-05 09:40:00,154.939,154.958,154.911,154.916,553000004.0
2007-01-05 09:45:00,154.927,154.967,154.927,154.955,515000001.0
2007-01-05 09:50:00,154.954,155.118,154.945,155.117,473099998.0
2007-01-05 09:55:00,155.106,155.186,155.102,155.174,450600002.0
2007-01-05 10:00:00,155.148,155.153,155.114,155.124,752300004.0
2007-01-05 10:05:00,155.139,155.149,155.11,155.141,339699998.0
2007-01-05 10:10:00,155.138,155.138,155.092,155.106,469800001.0
2007-01-05 10:15:00,155.099,155.108,154.954,154.963,511200001.0
2007-01-05 10:20:00,154.949,154.949,154.771,154.781,706699998.0
2007-01-05 10:25:00,154.769,154.772,154.7,154.731,603699997.0
2007-01-05 10:30:00,154.723,154.723,154.625,154.651,490299997.0
2007-01-05 10:35:00,154.657,154.668,154.495,154.525,400099995.0
2007-01-05 10:40:00,154.53,154.604,154.506,154.573,571999992.0
2007-01-05 10:45:00,154.578,154.621,154.543,154.545,529200002.0
2007-01-05 10:50:00,154.539,154.561,154.492,154.561,527900000.0
2007-01-05 10:55:00,154.568,154.588,154.526,154.526,354500000.0
2007-01-05 11:00:00,154.525,154.525,154.375,154.39,573000003.0
2007-01-05 11:05:00,154.403,154.495,154.391,154.475,372499999.0
2007-01-05 11:10:00,154.482,154.5,154.465,154.485,502599997.0
2007-01-05 11:15:00,154.478,154.519,154.425,154.519,376600001.0
2007-01-05 11:20:00,154.513,154.61,154.513,154.585,307400000.0
2007-01-05 11:25:00,154.584,154.645,154.571,154.604,460099996.0
2007-01-05 11:30:00,154.606,154.696,154.604,154.69,478000002.0
2007-01-05 11:35:00,154.697,154.744,154.656,154.743,443899996.0
2007-01-05 11:40:00,154.745,154.769,154.745,154.769,386300002.0
2007-01-05 11:45:00,154.776,154.804,154.723,154.727,752900001.0
2007-01-05 11:50:00,154.716,154.734,154.703,154.715,516399999.0
2007-01-05 11:55:00,154.713,154.798,154.695,154.798,560000001.0
2007-01-05 12:00:00,154.795,154.845,154.789,154.828,621499995.0
2007-01-05 12:05:00,154.816,154.917,154.802,154.895,411500000.0
2007-01-05 12:10:00,154.891,154.891,154.856,154.868,535600003.0
2007-01-05 12:15:00,154.87,154.898,154.857,154.888,660600000.0
2007-01-05 12:20:00,154.885,154.909,154.872,154.881,451499999.0
2007-01-05 12:25:00,154.888,154.888,154.813,154.815,436399995.0
2007-01-05 12:30:00,154.814,154.832,154.793,154.821,504500001.0
2007-01-05 12:35:00,154.811,154.85,154.791,154.847,251300000.0
2007-01-05 12:40:00,154.83,154.83,154.8,154.82,413300003.0
2007-01-05 12:45:00,154.838,154.838,154.766,154.774,427600000.0
2007-01-05 12:50:00,154.781,154.807,154.766,154.802,381999995.0
2007-01-05 12:55:00,154.794,154.83,154.778,154.807,485100001.0
2007-01-05 13:00:00,154.81,154.838,154.785,154.789,378999995.0
2007-01-05 13:05:00,154.785,154.803,154.75,154.796,177699999.0
2007-01-05 13:10:00,154.773,154.814,154.773,154.791,442899996.0
2007-01-05 13:15:00,154.795,154.805,154.758,154.758,461600000.0
2007-01-05 13:20:00,154.758,154.758,154.718,154.75,292300002.0
2007-01-05 13:25:00,154.76,154.785,154.739,154.742,524800001.0
2007-01-05 13:30:00,154.736,154.79,154.73,154.79,524599997.0
2007-01-05 13:35:00,154.775,154.794,154.753,154.762,586199999.0
2007-01-05 13:40:00,154.758,154.765,154.693,154.695,462599995.0
2007-01-05 13:45:00,154.689,154.715,154.647,154.675,355400000.0
2007-01-05 13:50:00,154.663,154.68,154.648,154.674,559099997.0
2007-01-05 13:55:00,154.677,154.733,154.66,154.712,345399997.0
2007-01-05 14:00:00,154.711,154.784,154.701,154.778,555900001.0
2007-01-05 14:05:00,154.767,154.853,154.761,154.814,451099995.0
2007-01-05 14:10:00,154.825,154.84,154.718,154.728,584300001.0
2007-01-05 14:15:00,154.732,154.798,154.721,154.756,402099998.0
2007-01-05 14:20:00,154.749,154.767,154.738,154.761,420699999.0
2007-01-05 14:25:00,154.747,154.789,154.72,154.772,466499996.0
2007-01-05 14:30:00,154.763,154.792,154.752,154.781,380699997.0
2007-01-05 14:35:00,154.78,154.805,154.763,154.768,488199999.0
2007-01-05 14:40:00,154.765,154.765,154.603,154.603,473699998.0
2007-01-05 14:45:00,154.564,154.588,154.522,154.577,498999999.0
2007-01-05 14:50:00,154.58,154.598,154.538,154.595,296399999.0
2007-01-05 14:55:00,154.587,154.609,154.579,154.596,695399997.0
2007-01-05 15:00:00,154.608,154.611,154.586,154.597,494600005.0
2007-01-05 15:05:00,154.593,154.615,154.557,154.595,393100001.0
2007-01-05 15:10:00,154.597,154.597,154.525,154.534,498800004.0
2007-01-05 15:15:00,154.537,154.578,154.513,154.524,756499999.0
2007-01-05 15:20:00,154.519,154.572,154.51,154.55,622599994.0
2007-01-05 15:25:00,154.563,154.608,154.436,154.483,539800000.0
2007-01-05 15:30:00,154.495,154.495,154.012,154.329,535000000.0
2007-01-05 15:35:00,154.32,154.36,154.248,154.26,421500000.0
2007-01-05 15:40:00,154.267,154.319,154.247,154.319,497900000.0
2007-01-05 15:45:00,154.349,154.391,154.337,154.355,493199997.0
2007-01-05 15:50:00,154.345,154.389,154.345,154.367,453299997.0
2007-01-05 15:55:00,154.366,154.388,154.341,154.364,468599998.0
2007-01-05 16:00:00,154.363,154.424,154.348,154.408,554899997.0
2007-01-05 16:05:00,154.42,154.555,154.42,154.541,456099996.0
2007-01-05 16:10:00,154.534,154.578,154.524,154.554,510600000.0
2007-01-05 16:15:00,154.561,154.712,154.553,154.712,566099996.0
2007-01-05 16:20:00,154.707,154.765,154.678,154.754,552799996.0
2007-01-05 16:25:00,154.769,154.769,154.67,154.67,278599998.0
2007-01-05 16:30:00,154.669,154.727,154.657,154.711,523399993.0
2007-01-05 16:35:00,154.718,154.792,154.706,154.721,356299999.0
2007-01-05 16:40:00,154.712,154.712,154.658,154.67,552299999.0
2007-01-05 16:45:00,154.679,154.686,154.638,154.663,512600002.0
2007-01-05 16:50:00,154.674,154.72,154.647,154.669,337999996.0
2007-01-05 16:55:00,154.672,154.674,154.504,154.504,505200000.0
2007-01-05 17:00:00,154.497,154.527,154.481,154.506,452299998.0
2007-01-05 17:05:00,154.488,154.488,154.414,154.431,417499998.0
2007-01-05 17:10:00,154.432,154.51,154.404,154.51,512799998.0
2007-01-05 17:15:00,154.505,154.54,154.473,154.512,630300001.0
2007-01-05 17:20:00,154.505,154.519,154.444,154.467,485500002.0
2007-01-05 17:25:00,154.462,154.47,154.447,154.455,527400006.0
2007-01-05 17:30:00,154.454,154.467,154.421,154.428,503200001.0
2007-01-05 17:35:00,154.417,154.419,154.383,154.408,500399995.0
2007-01-05 17:40:00,154.403,154.419,154.398,154.412,401299998.0
2007-01-05 17:45:00,154.411,154.452,154.396,154.434,349900002.0
2007-01-05 17:50:00,154.428,154.428,154.356,154.376,437999996.0
2007-01-05 17:55:00,154.352,154.352,154.246,154.247,514399996.0
2007-01-05 18:00:00,154.244,154.292,154.244,154.262,7111999993.0
2007-01-05 18:05:00,154.264,154.317,154.258,154.29,7028599981.0
2007-01-05 18:10:00,154.297,154.35,154.289,154.335,5350999986.0
2007-01-05 18:15:00,154.331,154.353,154.312,154.325,5172399986.0
2007-01-05 18:20:00,154.325,154.359,154.312,154.322,5893100001.0
2007-01-05 18:25:00,154.33,154.349,154.286,154.3,4524599998.0
2007-01-05 18:30:00,154.3,154.346,154.287,154.33,5285999983.0
2007-01-05 18:35:00,154.345,154.45,154.331,154.43,3592900004.0
2007-01-05 18:40:00,154.449,154.481,154.409,154.427,2910400004.0
2007-01-05 18:45:00,154.425,154.432,154.392,154.414,2442599994.0
2007-01-05 18:50:00,154.416,154.462,154.409,154.442,3763699999.0
2007-01-05 18:55:00,154.444,154.457,154.411,154.448,3240900002.0
2007-01-05 19:00:00,154.447,154.501,154.444,154.499,2135599988.0
2007-01-05 19:05:00,154.515,154.515,154.461,154.495,4193999994.0
2007-01-05 19:10:00,154.502,154.524,154.479,154.513,1269500004.0
2007-01-05 19:15:00,154.512,154.532,154.489,154.507,2706499995.0
2007-01-05 19:20:00,154.513,154.557,154.51,154.55,2421499988.0
2007-01-05 19:25:00,154.547,154.562,154.533,154.541,3347899996.0
2007-01-05 19:30:00,154.549,154.555,154.52,154.521,3483400000.0
2007-01-05 19:35:00,154.513,154.518,154.461,154.478,2713800001.0
2007-01-05 19:40:00,154.477,154.487,154.451,154.46,2572799997.0
2007-01-05 19:45:00,154.459,154.479,154.447,154.475,1699900000.0
2007-01-05 19:50:00,154.48,154.487,154.447,154.457,1969099996.0
2007-01-05 19:55:00,154.455,154.465,154.444,154.448,2365899992.0
2007-01-05 20:00:00,154.457,154.485,154.453,154.468,1435799999.0
2007-01-05 20:05:00,154.465,154.482,154.452,154.465,2575699989.0
2007-01-05 20:10:00,154.462,154.47,154.404,154.417,2850099997.0
2007-01-05 20:15:00,154.421,154.421,154.337,154.34,2392999993.0
2007-01-05 20:20:00,154.337,154.358,154.327,154.342,1911099996.0
2007-01-05 20:25:00,154.342,154.352,154.32,154.347,3747099993.0
2007-01-05 20:30:00,154.35,154.437,154.337,154.437,4823899984.0
2007-01-05 20:35:00,154.437,154.47,154.408,154.409,3073899995.0
2007-01-05 20:40:00,154.406,154.429,154.399,154.407,2633800000.0
2007-01-05 20:45:00,154.417,154.421,154.4,154.413,3297699993.0
2007-01-05 20:50:00,154.41,154.422,154.397,154.422,3173399992.0
2007-01-05 20:55:00,154.422,154.438,154.401,154.408,4911499988.0
2007-01-05 21:00:00,154.41,154.45,154.406,154.429,3799699991.0
2007-01-05 21:05:00,154.433,154.446,154.422,154.43,2372599990.0
2007-01-05 21:10:00,154.43,154.433,154.407,154.428,2512699992.0
2007-01-05 21:15:00,154.428,154.453,154.405,154.43,2657400001.0
2007-01-05 21:20:00,154.425,154.425,154.375,154.395,3659500002.0
2007-01-05 21:25:00,154.405,154.428,154.357,154.364,1577700000.0
2007-01-05 21:30:00,154.362,154.378,154.339,154.348,1741999987.0
2007-01-05 21:35:00,154.355,154.377,154.345,154.355,946999992.0
2007-01-05 21:40:00,154.351,154.368,154.343,154.348,1608100004.0
2007-01-05 21:45:00,154.348,154.348,154.293,154.309,1356099994.0
2007-01-05 21:50:00,154.317,154.333,154.311,154.321,548100004.0
2007-01-05 21:55:00,154.337,154.337,154.291,154.291,460699998.0
2007-01-05 22:00:00,154.292,154.305,154.265,154.272,1598199994.0
2007-01-05 22:05:00,154.267,154.277,154.259,154.27,591699997.0
2007-01-05 22:10:00,154.274,154.345,154.274,154.328,717399998.0
2007-01-05 22:15:00,154.325,154.333,154.314,154.322,805799997.0
2007-01-05 22:20:00,154.32,154.323,154.299,154.315,681399994.0
2007-01-05 22:25:00,154.316,154.322,154.3,154.305,1211600004.0
2007-01-05 22:30:00,154.303,154.319,154.29,154.298,903099996.0
2007-01-05 22:35:00,154.293,154.309,154.285,154.29,1258699997.0
2007-01-05 22:40:00,154.292,154.31,154.292,154.301,1033099994.0
2007-01-05 22:45:00,154.299,154.303,154.277,154.299,1093400000.0
2007-01-05 22:50:00,154.297,154.3,154.279,154.297,849599999.0
2007-01-05 22:55:00,154.293,154.317,154.278,154.29,601200002.0
2007-01-05 23:00:00,154.31,154.311,154.262,154.273,481900005.0
2007-01-05 23:05:00,154.267,154.288,154.248,154.267,290000002.0
2007-01-05 23:10:00,154.262,154.265,154.224,154.231,390199998.0
2007-01-05 23:15:00,154.232,154.239,154.22,154.23,387799999.0
2007-01-05 23:20:00,154.238,154.262,154.218,154.262,447299997.0
2007-01-05 23:25:00,154.264,154.277,154.252,154.257,405700000.0
2007-01-05 23:30:00,154.258,154.258,154.206,154.215,504999997.0
2007-01-05 23:35:00,154.22,154.232,154.199,154.23,417199997.0
2007-01-05 23:40:00,154.227,154.262,154.227,154.262,440299998.0
2007-01-05 23:45:00,154.256,154.256,154.23,154.245,465000003.0
2007-01-05 23:50:00,154.234,154.234,154.205,154.226,484200002.0
2007-01-05 23:55:00,154.237,154.257,154.195,154.195,381599999.0
2007-01-08 00:00:00,154.373,154.4,154.338,154.363,482099993.0
2007-01-08 00:05:00,154.366,154.386,154.33,154.353,451700001.0
2007-01-08 00:10:00,154.347,154.388,154.329,154.335,526899995.0
2007-01-08 00:15:00,154.37,154.405,154.346,154.374,523199997.0
2007-01-08 00:20:00,154.385,154.389,154.332,154.351,551799995.0
2007-01-08 00:25:00,154.368,154.394,154.346,154.364,625900003.0
2007-01-08 00:30:00,154.39,154.415,154.357,154.374,464299998.0
2007-01-08 00:35:00,154.373,154.408,154.371,154.406,640899997.0
2007-01-08 00:40:00,154.408,154.452,154.403,154.429,385900000.0
2007-01-08 00:45:00,154.437,154.447,154.39,154.414,510200005.0
2007-01-08 00:50:00,154.417,154.434,154.403,154.403,527999999.0
2007-01-08 00:55:00,154.4,154.432,154.199,154.399,468400001.0
2007-01-08 01:00:00,154.412,154.445,154.39,154.42,362100003.0
2007-01-08 01:05:00,154.417,154.424,154.293,154.301,400800001.0
2007-01-08 01:10:00,154.308,154.329,154.298,154.303,519699997.0
2007-01-08 01:15:00,154.323,154.325,154.31,154.31,481000002.0
2007-01-08 01:20:00,154.318,154.325,154.284,154.286,589499999.0
2007-01-08 01:25:00,154.297,154.315,154.264,154.286,570099996.0
2007-01-08 01:30:00,154.28,154.307,154.279,154.295,715199998.0
2007-01-08 01:35:00,154.299,154.304,154.271,154.285,404199997.0
2007-01-08 01:40:00,154.285,154.309,154.275,154.275,441299994.0
2007-01-08 01:45:00,154.28,154.311,154.255,154.273,434599999.0
2007-01-08 01:50:00,154.264,154.278,154.239,154.239,558800010.0
2007-01-08 01:55:00,154.253,154.261,154.216,154.224,412199997.0
2007-01-08 02:00:00,154.233,154.244,154.116,154.147,397599997.0
2007-01-08 02:05:00,154.135,154.139,154.06,154.07,326699996.0
2007-01-08 02:10:00,154.072,154.082,154.043,154.043,544299997.0
2007-01-08 02:15:00,154.045,154.045,153.984,154.01,661100002.0
2007-01-08 02:20:00,154.017,154.024,153.987,154.017,454099999.0
2007-01-08 02:25:00,154.008,154.031,154.004,154.025,482400002.0
2007-01-08 02:30:00,154.023,154.075,154.018,154.06,386599999.0
2007-01-08 02:35:00,154.049,154.049,153.921,153.931,484900000.0
2007-01-08 02:40:00,153.932,153.952,153.859,153.87,441599995.0
2007-01-08 02:45:00,153.871,153.915,153.862,153.865,642300000.0
2007-01-08 02:50:00,153.842,153.847,153.812,153.816,555399997.0
2007-01-08 02:55:00,153.826,153.85,153.782,153.784,490200001.0
2007-01-08 03:00:00,153.799,153.846,153.791,153.834,393499999.0
2007-01-08 03:05:00,153.843,153.862,153.801,153.802,514499997.0
2007-01-08 03:10:00,153.804,153.88,153.799,153.88,441199993.0
2007-01-08 03:15:00,153.869,153.882,153.846,153.856,333800001.0
2007-01-08 03:20:00,153.853,153.878,153.848,153.85,472299999.0
2007-01-08 03:25:00,153.852,153.858,153.84,153.851,470499998.0
2007-01-08 03:30:00,153.849,153.867,153.825,153.825,337900001.0
2007-01-08 03:35:00,153.83,153.847,153.829,153.833,269599999.0
2007-01-08 03:40:00,153.827,153.827,153.784,153.792,399300001.0
2007-01-08 03:45:00,153.8,153.803,153.769,153.785,451099995.0
2007-01-08 03:50:00,153.786,153.806,153.776,153.8,397100004.0
2007-01-08 03:55:00,153.797,153.81,153.766,153.779,461300003.0
2007-01-08 04:00:00,153.784,153.792,153.77,153.792,430700005.0
2007-01-08 04:05:00,153.798,153.811,153.785,153.802,384499998.0
2007-01-08 04:10:00,153.806,153.812,153.8,153.809,413199996.0
2007-01-08 04:15:00,153.805,153.82,153.796,153.8,462199998.0
2007-01-08 04:20:00,153.8,153.801,153.776,153.791,579000003.0
2007-01-08 04:25:00,153.784,153.815,153.782,153.788,552299996.0
2007-01-08 04:30:00,153.791,153.797,153.772,153.797,356000001.0
2007-01-08 04:35:00,153.799,153.815,153.79,153.79,459199998.0
2007-01-08 04:40:00,153.8,153.814,153.783,153.814,369300000.0
2007-01-08 04:45:00,153.802,153.822,153.767,153.769,415899999.0
2007-01-08 04:50:00,153.808,153.809,153.79,153.802,365800002.0
2007-01-08 04:55:00,153.803,153.814,153.774,153.809,437599995.0
2007-01-08 05:00:00,153.807,153.829,153.796,153.822,553099995.0
2007-01-08 05:05:00,153.817,153.842,153.794,153.822,395599995.0
2007-01-08 05:10:00,153.818,153.832,153.81,153.82,382299996.0
2007-01-08 05:15:00,153.826,153.837,153.813,153.826,425199998.0
2007-01-08 05:20:00,153.848,153.861,153.823,153.825,541200004.0
2007-01-08 05:25:00,153.814,153.835,153.795,153.835,335100002.0
2007-01-08 05:30:00,153.827,153.832,153.792,153.827,384000001.0
2007-01-08 05:35:00,153.826,153.831,153.792,153.802,233699999.0
2007-01-08 05:40:00,153.8,153.84,153.797,153.837,270300000.0
2007-01-08 05:45:00,153.845,153.92,153.834,153.904,328800000.0
2007-01-08 05:50:00,153.913,153.935,153.913,153.915,370599996.0
2007-01-08 05:55:00,153.922,153.931,153.896,153.923,433100000.0
2007-01-08 06:00:00,153.911,153.928,153.91,153.919,312399999.0
2007-01-08 06:05:00,153.926,153.966,153.924,153.934,632999999.0
2007-01-08 06:10:00,153.935,153.965,153.935,153.96,445500000.0
2007-01-08 06:15:00,153.954,153.97,153.95,153.965,375199997.0
2007-01-08 06:20:00,153.97,153.981,153.955,153.96,307099997.0
2007-01-08 06:25:00,153.966,153.973,153.942,153.956,320399999.0
2007-01-08 06:30:00,153.96,153.962,153.924,153.927,348999996.0
2007-01-08 06:35:00,153.931,153.934,153.897,153.904,326800000.0
2007-01-08 06:40:00,153.892,153.906,153.88,153.898,467899999.0
2007-01-08 06:45:00,153.904,153.908,153.843,153.887,481300002.0
2007-01-08 06:50:00,153.886,153.892,153.855,153.861,455999999.0
2007-01-08 06:55:00,153.856,153.874,153.853,153.865,577999997.0
2007-01-08 07:00:00,153.871,153.896,153.862,153.891,685000000.0
2007-01-08 07:05:00,153.878,153.899,153.834,153.869,551300000.0
2007-01-08 07:10:00,153.878,153.887,153.865,153.882,304699998.0
2007-01-08 07:15:00,153.875,153.886,153.85,153.85,441600002.0
2007-01-08 07:20:00,153.847,153.882,153.847,153.88,350700001.0
2007-01-08 07:25:00,153.878,153.884,153.829,153.83,508100000.0
2007-01-08 07:30:00,153.823,153.932,153.823,153.932,380200002.0
2007-01-08 07:35:00,153.931,153.938,153.918,153.931,435699998.0
2007-01-08 07:40:00,153.927,153.95,153.923,153.934,491899999.0
2007-01-08 07:45:00,153.932,153.953,153.912,153.914,465899997.0
2007-01-08 07:50:00,153.915,153.915,153.832,153.838,386000003.0
2007-01-08 07:55:00,153.844,153.872,153.839,153.872,491299999.0
2007-01-08 08:00:00,153.868,153.923,153.857,153.915,384300000.0
2007-01-08 08:05:00,153.912,153.917,153.891,153.901,328100001.0
2007-01-08 08:10:00,153.895,153.895,153.851,153.858,454400000.0
2007-01-08 08:15:00,153.86,153.875,153.845,153.862,420700000.0
2007-01-08 08:20:00,153.864,153.885,153.856,153.885,419999998.0
2007-01-08 08:25:00,153.877,153.879,153.819,153.837,374499996.0
2007-01-08 08:30:00,153.844,153.876,153.838,153.861,278200000.0
2007-01-08 08:35:00,153.853,153.868,153.809,153.813,743300003.0
2007-01-08 08:40:00,153.814,153.847,153.786,153.805,508499996.0
2007-01-08 08:45:00,153.801,153.847,153.776,153.847,364000002.0
2007-01-08 08:50:00,153.844,153.857,153.8,153.852,494200002.0
2007-01-08 08:55:00,153.857,153.857,153.798,153.833,595499995.0
2007-01-08 09:00:00,153.826,153.857,153.799,153.81,398599999.0
2007-01-08 09:05:00,153.812,153.884,153.812,153.849,484000002.0
2007-01-08 09:10:00,153.84,153.869,153.81,153.812,560200000.0
2007-01-08 09:15:00,153.805,153.813,153.774,153.791,471599999.0
2007-01-08 09:20:00,153.797,153.825,153.788,153.807,446699998.0
2007-01-08 09:25:00,153.798,153.865,153.796,153.846,533599999.0
2007-01-08 09:30:00,153.843,153.847,153.828,153.828,327600001.0
2007-01-08 09:35:00,153.819,153.831,153.798,153.813,407299999.0
2007-01-08 09:40:00,153.812,153.854,153.782,153.827,397499998.0
2007-01-08 09:45:00,153.823,153.853,153.81,153.844,290199999.0
2007-01-08 09:50:00,153.841,153.934,153.841,153.907,373500002.0
2007-01-08 09:55:00,153.883,153.935,153.813,153.813,448699997.0
2007-01-08 10:00:00,153.761,153.761,153.663,153.715,393100003.0
2007-01-08 10:05:00,153.723,153.723,153.683,153.698,492599999.0
2007-01-08 10:10:00,153.709,153.72,153.695,153.707,525999999.0
2007-01-08 10:15:00,153.707,153.741,153.698,153.737,570600003.0
2007-01-08 10:20:00,153.742,153.891,153.74,153.862,646400000.0
2007-01-08 10:25:00,153.87,154.033,153.87,154.033,452100004.0
2007-01-08 10:30:00,154.031,154.087,154.003,154.074,543299999.0
2007-01-08 10:35:00,154.068,154.089,154.058,154.089,516399998.0
2007-01-08 10:40:00,154.082,154.082,154.031,154.048,611200004.0
2007-01-08 10:45:00,154.048,154.052,154.022,154.03,334499999.0
2007-01-08 10:50:00,154.034,154.145,154.031,154.145,543399997.0
2007-01-08 10:55:00,154.145,154.145,154.09,154.098,408500002.0
2007-01-08 11:00:00,154.102,154.105,154.057,154.057,430399998.0
2007-01-08 11:05:00,154.07,154.077,154.033,154.033,469599999.0
2007-01-08 11:10:00,154.021,154.021,153.925,153.93,474699996.0
2007-01-08 11:15:00,153.919,153.958,153.919,153.947,454900004.0
2007-01-08 11:20:00,153.948,153.985,153.947,153.957,478799995.0
2007-01-08 11:25:00,153.953,153.987,153.95,153.96,583699995.0
2007-01-08 11:30:00,153.963,153.971,153.917,153.923,672800001.0
2007-01-08 11:35:00,153.915,153.943,153.91,153.933,542600000.0
2007-01-08 11:40:00,153.923,153.951,153.909,153.94,468899997.0
2007-01-08 11:45:00,153.935,153.96,153.93,153.941,495199996.0
2007-01-08 11:50:00,153.931,153.953,153.931,153.945,431999999.0
2007-01-08 11:55:00,153.952,153.97,153.935,153.97,489499999.0
2007-01-08 12:00:00,153.958,153.989,153.958,153.967,760500003.0
2007-01-08 12:05:00,153.96,153.981,153.953,153.98,336799999.0
2007-01-08 12:10:00,153.982,154.007,153.962,153.998,358799998.0
2007-01-08 12:15:00,154.003,154.031,154.003,154.021,524300000.0
2007-01-08 12:20:00,154.015,154.022,153.996,154.001,574199999.0
2007-01-08 12:25:00,154.002,154.005,153.98,153.997,334599994.0
2007-01-08 12:30:00,154.005,154.047,153.995,154.047,333400000.0
2007-01-08 12:35:00,154.047,154.11,154.047,154.105,591100006.0
2007-01-08 12:40:00,154.105,154.11,154.053,154.058,634600005.0
2007-01-08 12:45:00,154.057,154.057,154.008,154.026,361899996.0
2007-01-08 12:50:00,154.044,154.092,154.044,154.092,367999999.0
2007-01-08 12:55:00,154.089,154.149,154.089,154.145,604300001.0
2007-01-08 13:00:00,154.144,154.165,154.126,154.165,398000001.0
2007-01-08 13:05:00,154.152,154.164,154.115,154.124,352199999.0
2007-01-08 13:10:00,154.118,154.143,154.113,154.138,444499997.0
2007-01-08 13:15:00,154.136,154.302,154.131,154.296,450499997.0
2007-01-08 13:20:00,154.302,154.359,154.292,154.357,551500002.0
2007-01-08 13:25:00,154.361,154.377,154.343,154.344,421199999.0
2007-01-08 13:30:00,154.35,154.373,154.332,154.373,430799999.0
2007-01-08 13:35:00,154.364,154.373,154.32,154.323,385900003.0
2007-01-08 13:40:00,154.327,154.347,154.275,154.275,324600001.0
2007-01-08 13:45:00,154.275,154.29,154.269,154.276,531400002.0
2007-01-08 13:50:00,154.259,154.259,154.238,154.248,463199995.0
2007-01-08 13:55:00,154.247,154.262,154.18,154.193,387999999.0
2007-01-08 14:00:00,154.2,154.236,154.185,154.229,501299999.0
2007-01-08 14:05:00,154.219,154.301,154.219,154.245,459299999.0
2007-01-08 14:10:00,154.243,154.25,154.207,154.218,419700001.0
2007-01-08 14:15:00,154.216,154.263,154.208,154.246,489700004.0
2007-01-08 14:20:00,154.249,154.281,154.244,154.275,423000000.0
2007-01-08 14:25:00,154.28,154.343,154.272,154.333,357099999.0
2007-01-08 14:30:00,154.332,154.378,154.332,154.378,442100000.0
2007-01-08 14:35:00,154.378,154.413,154.368,154.411,523099998.0
2007-01-08 14:40:00,154.41,154.427,154.4,154.415,474900001.0
2007-01-08 14:45:00,154.412,154.415,154.384,154.39,329099996.0
2007-01-08 14:50:00,154.391,154.405,154.379,154.403,333099997.0
2007-01-08 14:55:00,154.394,154.422,154.394,154.405,511099996.0
2007-01-08 15:00:00,154.414,154.433,154.401,154.432,413499997.0
2007-01-08 15:05:00,154.431,154.458,154.409,154.409,426700000.0
2007-01-08 15:10:00,154.4,154.411,154.373,154.409,500499997.0
2007-01-08 15:15:00,154.414,154.415,154.388,154.405,487800002.0
2007-01-08 15:20:00,154.395,154.395,154.343,154.357,390900000.0
2007-01-08 15:25:00,154.359,154.39,154.337,154.39,436499996.0
2007-01-08 15:30:00,154.389,154.397,154.367,154.37,375499999.0
2007-01-08 15:35:00,154.368,154.377,154.289,154.294,354799998.0
2007-01-08 15:40:00,154.288,154.315,154.271,154.278,434499996.0
2007-01-08 15:45:00,154.273,154.278,154.247,154.247,315999999.0
2007-01-08 15:50:00,154.259,154.269,154.23,154.235,371099997.0
2007-01-08 15:55:00,154.24,154.246,154.136,154.14,341900000.0
2007-01-08 16:00:00,154.127,154.192,154.121,154.192,414599997.0
2007-01-08 16:05:00,154.198,154.244,154.188,154.237,397599997.0
2007-01-08 16:10:00,154.238,154.247,154.201,154.24,335500000.0
2007-01-08 16:15:00,154.242,154.252,154.21,154.222,604700004.0
2007-01-08 16:20:00,154.225,154.281,154.222,154.278,367799998.0
2007-01-08 16:25:00,154.279,154.33,154.274,154.288,450700005.0
2007-01-08 16:30:00,154.3,154.311,154.281,154.29,567800007.0
2007-01-08 16:35:00,154.287,154.295,154.244,154.268,535400002.0
2007-01-08 16:40:00,154.266,154.277,154.22,154.23,458999999.0
2007-01-08 16:45:00,154.233,154.245,154.201,154.205,419599998.0
2007-01-08 16:50:00,154.215,154.246,154.211,154.231,507400003.0
2007-01-08 16:55:00,154.233,154.243,154.17,154.198,457500003.0
2007-01-08 17:00:00,154.193,154.265,154.178,154.265,582099994.0
2007-01-08 17:05:00,154.259,154.295,154.232,154.239,643099994.0
2007-01-08 17:10:00,154.235,154.239,154.21,154.22,395900000.0
2007-01-08 17:15:00,154.212,154.282,154.211,154.244,526099998.0
2007-01-08 17:20:00,154.247,154.283,154.234,154.26,333900000.0
2007-01-08 17:25:00,154.257,154.283,154.257,154.27,460600000.0
2007-01-08 17:30:00,154.275,154.287,154.258,154.263,403200000.0
2007-01-08 17:35:00,154.267,154.297,154.247,154.291,297999998.0
2007-01-08 17:40:00,154.28,154.283,154.255,154.278,482100002.0
2007-01-08 17:45:00,154.287,154.3,154.264,154.285,643599998.0
2007-01-08 17:50:00,154.288,154.333,154.281,154.333,473499997.0
2007-01-08 17:55:00,154.321,154.322,154.246,154.246,307000005.0
2007-01-08 18:00:00,154.241,154.31,154.229,154.232,4929400013.0
2007-01-08 18:05:00,154.231,154.27,154.231,154.257,7571499970.0
2007-01-08 18:10:00,154.268,154.278,154.245,154.262,5162199988.0
2007-01-08 18:15:00,154.263,154.298,154.25,154.273,5143199984.0
2007-01-08 18:20:00,154.265,154.294,154.252,154.275,6574399991.0
2007-01-08 18:25:00,154.278,154.289,154.255,154.278,4056599994.0
2007-01-08 18:30:00,154.278,154.313,154.268,154.268,5556799994.0
2007-01-08 18:35:00,154.278,154.286,154.254,154.285,3379199993.0
2007-01-08 18:40:00,154.285,154.296,154.251,154.265,3103200007.0
2007-01-08 18:45:00,154.257,154.343,154.224,154.299,2351199993.0
2007-01-08 18:50:00,154.283,154.293,154.238,154.255,3786400002.0
2007-01-08 18:55:00,154.256,154.295,154.254,154.29,3156800005.0
2007-01-08 19:00:00,154.293,154.327,154.276,154.295,1871799996.0
2007-01-08 19:05:00,154.297,154.337,154.289,154.291,4027200004.0
2007-01-08 19:10:00,154.295,154.31,154.263,154.28,1184299994.0
2007-01-08 19:15:00,154.275,154.3,154.255,154.263,2476899986.0
2007-01-08 19:20:00,154.269,154.31,154.265,154.3,2621599992.0
2007-01-08 19:25:00,154.301,154.314,154.283,154.294,3340000000.0
2007-01-08 19:30:00,154.297,154.358,154.292,154.35,3691299991.0
2007-01-08 19:35:00,154.341,154.363,154.322,154.335,2541399993.0
2007-01-08 19:40:00,154.34,154.362,154.325,154.351,2678999998.0
2007-01-08 19:45:00,154.344,154.378,154.329,154.362,1887299997.0
2007-01-08 19:50:00,154.363,154.39,154.363,154.385,1972300003.0
2007-01-08 19:55:00,154.388,154.424,154.373,154.413,2495499995.0
2007-01-08 20:00:00,154.416,154.416,154.386,154.398,1777600013.0
2007-01-08 20:05:00,154.391,154.394,154.356,154.359,2426000003.0
2007-01-08 20:10:00,154.349,154.354,154.328,154.352,2682299981.0
2007-01-08 20:15:00,154.352,154.373,154.34,154.365,2101100012.0
2007-01-08 20:20:00,154.366,154.373,154.351,154.37,1903599994.0
2007-01-08 20:25:00,154.362,154.409,154.349,154.405,3646099979.0
2007-01-08 20:30:00,154.402,154.415,154.383,154.408,4861899982.0
2007-01-08 20:35:00,154.408,154.427,154.395,154.413,3219600020.0
2007-01-08 20:40:00,154.407,154.422,154.377,154.39,3050099989.0
2007-01-08 20:45:00,154.394,154.439,154.38,154.436,3449399991.0
2007-01-08 20:50:00,154.435,154.57,154.433,154.558,2841300000.0
2007-01-08 20:55:00,154.555,154.615,154.547,154.58,5068599994.0
2007-01-08 21:00:00,154.596,154.61,154.498,154.512,3651899995.0
2007-01-08 21:05:00,154.505,154.6,154.488,154.559,2584899993.0
2007-01-08 21:10:00,154.565,154.573,154.508,154.557,2253099993.0
2007-01-08 21:15:00,154.564,154.61,154.557,154.557,2824399995.0
2007-01-08 21:20:00,154.562,154.574,154.531,154.54,3996200007.0
2007-01-08 21:25:00,154.554,154.566,154.53,154.535,1674299993.0
2007-01-08 21:30:00,154.532,154.553,154.532,154.547,1501200014.0
2007-01-08 21:35:00,154.54,154.553,154.529,154.54,822999996.0
2007-01-08 21:40:00,154.543,154.612,154.536,154.598,1559699994.0
2007-01-08 21:45:00,154.601,154.61,154.589,154.592,1741200003.0
2007-01-08 21:50:00,154.586,154.623,154.546,154.578,459100004.0
2007-01-08 21:55:00,154.582,154.586,154.57,154.57,393199999.0
2007-01-08 22:00:00,154.567,154.572,154.54,154.549,1623100007.0
2007-01-08 22:05:00,154.544,154.57,154.531,154.559,552599999.0
2007-01-08 22:10:00,154.56,154.568,154.54,154.548,868799998.0
2007-01-08 22:15:00,154.548,154.568,154.535,154.568,753100001.0
2007-01-08 22:20:00,154.568,154.575,154.551,154.556,720800000.0
2007-01-08 22:25:00,154.56,154.571,154.543,154.565,1348000000.0
2007-01-08 22:30:00,154.564,154.564,154.541,154.552,817899997.0
2007-01-08 22:35:00,154.546,154.574,154.546,154.566,1204600002.0
2007-01-08 22:40:00,154.558,154.573,154.554,154.561,1037800000.0
2007-01-08 22:45:00,154.562,154.595,154.551,154.588,1083099995.0
2007-01-08 22:50:00,154.592,154.601,154.574,154.589,766699993.0
2007-01-08 22:55:00,154.585,154.595,154.565,154.575,762599997.0
2007-01-08 23:00:00,154.597,154.625,154.597,154.62,316100001.0
2007-01-08 23:05:00,154.618,154.629,154.601,154.603,381299997.0
2007-01-08 23:10:00,154.597,154.612,154.587,154.602,389599995.0
2007-01-08 23:15:00,154.602,154.635,154.583,154.613,354799996.0
2007-01-08 23:20:00,154.612,154.633,154.601,154.633,448599995.0
2007-01-08 23:25:00,154.625,154.63,154.615,154.625,413099997.0
2007-01-08 23:30:00,154.625,154.63,154.612,154.625,346699998.0
2007-01-08 23:35:00,154.636,154.665,154.619,154.645,620999998.0
2007-01-08 23:40:00,154.64,154.68,154.63,154.68,457799998.0
2007-01-08 23:45:00,154.683,154.715,154.667,154.682,361300000.0
2007-01-08 23:50:00,154.683,154.696,154.669,154.678,400200002.0
2007-01-08 23:55:00,154.683,154.705,154.683,154.694,485600002.0
2007-01-09 00:00:00,154.678,154.68,154.637,154.652,392099997.0
2007-01-09 00:05:00,154.665,154.695,154.665,154.681,371099998.0
2007-01-09 00:10:00,154.682,154.72,154.68,154.711,346700003.0
2007-01-09 00:15:00,154.7,154.734,154.697,154.72,486700004.0
2007-01-09 00:20:00,154.715,154.72,154.695,154.695,463400000.0
2007-01-09 00:25:00,154.71,154.742,154.71,154.726,298099998.0
2007-01-09 00:30:00,154.72,154.733,154.715,154.725,434100002.0
2007-01-09 00:35:00,154.722,154.774,154.706,154.769,449800005.0
2007-01-09 00:40:00,154.761,154.793,154.753,154.773,423900001.0
2007-01-09 00:45:00,154.775,154.789,154.757,154.785,383999999.0
2007-01-09 00:50:00,154.782,154.822,154.777,154.799,460899996.0
2007-01-09 00:55:00,154.795,154.82,154.79,154.807,552800005.0
2007-01-09 01:00:00,154.802,154.805,154.763,154.763,337499997.0
2007-01-09 01:05:00,154.765,154.801,154.765,154.801,372999998.0
2007-01-09 01:10:00,154.805,154.805,154.763,154.787,542300001.0
2007-01-09 01:15:00,154.795,154.795,154.766,154.766,549300000.0
2007-01-09 01:20:00,154.762,154.781,154.756,154.756,572599998.0
2007-01-09 01:25:00,154.772,154.78,154.744,154.757,508900000.0
2007-01-09 01:30:00,154.744,154.759,154.719,154.731,589299996.0
2007-01-09 01:35:00,154.735,154.737,154.684,154.697,466399998.0
2007-01-09 01:40:00,154.698,154.7,154.68,154.698,420600003.0
2007-01-09 01:45:00,154.699,154.702,154.675,154.688,613699992.0
2007-01-09 01:50:00,154.68,154.754,154.68,154.735,469500000.0
2007-01-09 01:55:00,154.752,154.759,154.735,154.743,374800001.0
2007-01-09 02:00:00,154.758,154.82,154.743,154.81,485799996.0
2007-01-09 02:05:00,154.803,154.82,154.796,154.81,424099997.0
2007-01-09 02:10:00,154.813,154.909,154.813,154.906,492000002.0
2007-01-09 02:15:00,154.917,154.94,154.892,154.922,548799995.0
2007-01-09 02:20:00,154.938,154.943,154.915,154.93,420399999.0
2007-01-09 02:25:00,154.917,154.946,154.91,154.946,370300001.0
2007-01-09 02:30:00,154.944,154.947,154.912,154.927,358199996.0
2007-01-09 02:35:00,154.92,154.929,154.903,154.903,388899999.0
2007-01-09 02:40:00,154.905,154.943,154.905,154.942,567600002.0
2007-01-09 02:45:00,154.936,154.95,154.916,154.948,391399996.0
2007-01-09 02:50:00,154.947,154.947,154.872,154.872,341500001.0
2007-01-09 02:55:00,154.848,154.943,154.837,154.941,404400007.0
2007-01-09 03:00:00,154.955,155.02,154.955,154.981,518799996.0
2007-01-09 03:05:00,154.976,155.005,154.954,154.985,357000000.0
2007-01-09 03:10:00,154.992,155.0,154.975,154.98,379200002.0
2007-01-09 03:15:00,154.992,155.046,154.992,155.025,503599997.0
2007-01-09 03:20:00,155.019,155.034,155.012,155.029,587699994.0
2007-01-09 03:25:00,155.037,155.051,155.02,155.047,502200005.0
2007-01-09 03:30:00,155.045,155.079,155.029,155.029,342799998.0
2007-01-09 03:35:00,155.03,155.085,155.023,155.085,557999998.0
2007-01-09 03:40:00,155.07,155.092,155.03,155.03,349100002.0
2007-01-09 03:45:00,155.035,155.059,155.007,155.007,490200001.0
2007-01-09 03:50:00,154.998,155.001,154.958,154.961,403999995.0
2007-01-09 03:55:00,154.956,154.965,154.902,154.909,456999996.0
2007-01-09 04:00:00,154.913,154.918,154.864,154.89,550799999.0
2007-01-09 04:05:00,154.896,154.909,154.88,154.891,399099999.0
2007-01-09 04:10:00,154.893,154.918,154.881,154.913,497399996.0
2007-01-09 04:15:00,154.905,154.907,154.885,154.905,528999999.0
2007-01-09 04:20:00,154.912,154.933,154.892,154.918,308299999.0
2007-01-09 04:25:00,154.906,154.928,154.895,154.923,526999992.0
2007-01-09 04:30:00,154.941,154.941,154.893,154.926,341000005.0
2007-01-09 04:35:00,154.935,154.952,154.929,154.93,391800003.0
2007-01-09 04:40:00,154.948,154.975,154.932,154.959,458100005.0
2007-01-09 04:45:00,154.963,154.969,154.941,154.956,290000000.0
2007-01-09 04:50:00,154.955,154.975,154.941,154.946,362700003.0
2007-01-09 04:55:00,154.944,154.987,154.942,154.986,332100002.0
2007-01-09 05:00:00,154.983,154.999,154.964,154.987,474499998.0
2007-01-09 05:05:00,154.984,155.007,154.977,154.992,450300000.0
2007-01-09 05:10:00,154.99,155.038,154.978,155.03,247699999.0
2007-01-09 05:15:00,155.037,155.095,155.021,155.095,394400000.0
2007-01-09 05:20:00,155.103,155.115,155.087,155.108,503500001.0
2007-01-09 05:25:00,155.111,155.117,155.092,155.103,357600001.0
2007-01-09 05:30:00,155.095,155.096,155.069,155.086,387999998.0
2007-01-09 05:35:00,155.08,155.102,155.08,155.091,245300000.0
2007-01-09 05:40:00,155.087,155.108,155.087,155.102,355999999.0
2007-01-09 05:45:00,155.106,155.118,155.095,155.098,299899998.0
2007-01-09 05:50:00,155.111,155.128,155.109,155.128,309800001.0
2007-01-09 05:55:00,155.123,155.127,155.098,155.127,365600000.0
2007-01-09 06:00:00,155.124,155.157,155.124,155.14,289300000.0
2007-01-09 06:05:00,155.146,155.147,155.124,155.141,404299996.0
2007-01-09 06:10:00,155.135,155.146,155.125,155.133,579500001.0
2007-01-09 06:15:00,155.14,155.156,155.132,155.151,246400001.0
2007-01-09 06:20:00,155.148,155.157,155.134,155.142,307400001.0
2007-01-09 06:25:00,155.145,155.148,155.125,155.134,247900000.0
2007-01-09 06:30:00,155.127,155.127,155.103,155.103,570399995.0
2007-01-09 06:35:00,155.105,155.125,155.101,155.116,285599995.0
2007-01-09 06:40:00,155.113,155.138,155.109,155.123,443700001.0
2007-01-09 06:45:00,155.13,155.157,155.127,155.136,425500001.0
2007-01-09 06:50:00,155.129,155.146,155.122,155.135,329199994.0
2007-01-09 06:55:00,155.132,155.143,155.107,155.113,574500000.0
2007-01-09 07:00:00,155.107,155.107,155.075,155.078,455699998.0
2007-01-09 07:05:00,155.068,155.089,155.041,155.052,579799999.0
2007-01-09 07:10:00,155.047,155.047,154.984,155.007,552499999.0
2007-01-09 07:15:00,155.006,155.025,154.986,155.0,360399995.0
2007-01-09 07:20:00,154.994,155.006,154.971,154.986,447399996.0
2007-01-09 07:25:00,154.984,155.002,154.98,154.998,434299998.0
2007-01-09 07:30:00,154.999,155.016,154.996,155.016,487500001.0
2007-01-09 07:35:00,155.008,155.011,154.987,155.0,346399998.0
2007-01-09 07:40:00,154.995,155.009,154.976,154.976,476099998.0
2007-01-09 07:45:00,154.963,154.976,154.945,154.955,447499995.0
2007-01-09 07:50:00,154.972,154.988,154.965,154.979,262799998.0
2007-01-09 07:55:00,154.978,155.006,154.978,155.006,427400000.0
2007-01-09 08:00:00,154.997,154.998,154.97,154.976,422100003.0
2007-01-09 08:05:00,154.986,155.012,154.986,155.002,307299998.0
2007-01-09 08:10:00,155.011,155.055,155.0,155.03,537000004.0
2007-01-09 08:15:00,155.032,155.075,155.023,155.075,224900001.0
2007-01-09 08:20:00,155.065,155.096,155.057,155.096,401800000.0
2007-01-09 08:25:00,155.093,155.101,155.067,155.07,479599995.0
2007-01-09 08:30:00,155.068,155.084,155.033,155.045,511000008.0
2007-01-09 08:35:00,155.05,155.142,155.05,155.142,634600005.0
2007-01-09 08:40:00,155.132,155.144,155.072,155.072,577899997.0
2007-01-09 08:45:00,155.067,155.067,155.03,155.05,602500000.0
2007-01-09 08:50:00,155.045,155.092,155.031,155.071,373300000.0
2007-01-09 08:55:00,155.08,155.125,155.056,155.106,585000002.0
2007-01-09 09:00:00,155.103,155.112,155.047,155.056,370100002.0
2007-01-09 09:05:00,155.057,155.063,155.007,155.019,506800004.0
2007-01-09 09:10:00,155.011,155.065,155.011,155.049,411000000.0
2007-01-09 09:15:00,155.044,155.05,154.97,154.984,299499999.0
2007-01-09 09:20:00,154.999,155.016,154.989,155.012,406199997.0
2007-01-09 09:25:00,155.017,155.068,155.007,155.046,550399997.0
2007-01-09 09:30:00,155.03,155.03,154.981,154.993,426200000.0
2007-01-09 09:35:00,154.998,155.053,154.986,155.041,499700001.0
2007-01-09 09:40:00,155.053,155.137,155.052,155.113,293600000.0
2007-01-09 09:45:00,155.118,155.167,155.113,155.155,541000003.0
2007-01-09 09:50:00,155.149,155.161,155.123,155.14,349899998.0
2007-01-09 09:55:00,155.137,155.146,155.122,155.129,472299993.0
2007-01-09 10:00:00,155.123,155.127,155.077,155.082,512700003.0
2007-01-09 10:05:00,155.078,155.078,155.034,155.034,519299993.0
2007-01-09 10:10:00,155.028,155.028,154.969,154.998,635100001.0
2007-01-09 10:15:00,154.994,155.064,154.988,155.063,418499998.0
2007-01-09 10:20:00,155.057,155.124,155.041,155.122,520000001.0
2007-01-09 10:25:00,155.118,155.123,155.088,155.098,469599998.0
2007-01-09 10:30:00,155.09,155.199,155.058,155.199,438900000.0
2007-01-09 10:35:00,155.211,155.254,155.208,155.231,317099999.0
2007-01-09 10:40:00,155.233,155.303,155.218,155.276,623299996.0
2007-01-09 10:45:00,155.267,155.288,155.243,155.249,479500002.0
2007-01-09 10:50:00,155.246,155.253,155.203,155.215,440399995.0
2007-01-09 10:55:00,155.22,155.268,155.218,155.26,404799999.0
2007-01-09 11:00:00,155.265,155.327,155.265,155.307,599700001.0
2007-01-09 11:05:00,155.311,155.311,155.268,155.282,431999997.0
2007-01-09 11:10:00,155.275,155.288,155.256,155.266,434000001.0
2007-01-09 11:15:00,155.252,155.317,155.252,155.306,551300001.0
2007-01-09 11:20:00,155.295,155.305,155.258,155.258,495700002.0
2007-01-09 11:25:00,155.26,155.279,155.247,155.255,439899998.0
2007-01-09 11:30:00,155.26,155.27,155.23,155.233,615999989.0
2007-01-09 11:35:00,155.227,155.259,155.215,155.252,519900003.0
2007-01-09 11:40:00,155.241,155.262,155.238,155.257,517599994.0
2007-01-09 11:45:00,155.263,155.268,155.241,155.265,621199994.0
2007-01-09 11:50:00,155.255,155.277,155.249,155.255,541200005.0
2007-01-09 11:55:00,155.262,155.262,155.226,155.233,570499995.0
2007-01-09 12:00:00,155.231,155.244,155.226,155.244,387999998.0
2007-01-09 12:05:00,155.238,155.24,155.189,155.19,305200000.0
2007-01-09 12:10:00,155.197,155.202,155.146,155.186,474700002.0
2007-01-09 12:15:00,155.179,155.217,155.172,155.207,711800003.0
2007-01-09 12:20:00,155.206,155.208,155.191,155.192,261100001.0
2007-01-09 12:25:00,155.187,155.197,155.167,155.172,622800001.0
2007-01-09 12:30:00,155.161,155.161,155.112,155.134,699199998.0
2007-01-09 12:35:00,155.142,155.187,155.132,155.18,482400002.0
2007-01-09 12:40:00,155.183,155.187,155.142,155.175,364799997.0
2007-01-09 12:45:00,155.191,155.211,155.178,155.19,395899996.0
2007-01-09 12:50:00,155.197,155.201,155.175,155.19,373300001.0
2007-01-09 12:55:00,155.191,155.226,155.189,155.221,349100001.0
2007-01-09 13:00:00,155.232,155.267,155.222,155.248,479399999.0
2007-01-09 13:05:00,155.242,155.263,155.231,155.263,359899997.0
2007-01-09 13:10:00,155.257,155.274,155.245,155.255,454399999.0
2007-01-09 13:15:00,155.263,155.27,155.244,155.27,401299995.0
2007-01-09 13:20:00,155.275,155.354,155.249,155.339,600100006.0
2007-01-09 13:25:00,155.332,155.339,155.287,155.296,441100005.0
2007-01-09 13:30:00,155.305,155.312,155.283,155.292,456900002.0
2007-01-09 13:35:00,155.275,155.353,155.254,155.353,478199998.0
2007-01-09 13:40:00,155.346,155.351,155.303,155.31,366800001.0
2007-01-09 13:45:00,155.3,155.31,155.285,155.29,405299999.0
2007-01-09 13:50:00,155.275,155.319,155.275,155.303,325699997.0
2007-01-09 13:55:00,155.305,155.317,155.257,155.257,442299998.0
2007-01-09 14:00:00,155.261,155.269,155.218,155.22,430699998.0
2007-01-09 14:05:00,155.205,155.249,155.191,155.249,658199999.0
2007-01-09 14:10:00,155.258,155.291,155.252,155.291,643499997.0
2007-01-09 14:15:00,155.298,155.327,155.27,155.271,545999999.0
2007-01-09 14:20:00,155.26,155.267,155.206,155.224,449500000.0
2007-01-09 14:25:00,155.212,155.226,155.162,155.178,331100003.0
2007-01-09 14:30:00,155.176,155.187,155.124,155.144,439100001.0
2007-01-09 14:35:00,155.136,155.148,155.112,155.138,510399999.0
2007-01-09 14:40:00,155.133,155.142,155.111,155.13,597799995.0
2007-01-09 14:45:00,155.118,155.158,155.113,155.137,352499998.0
2007-01-09 14:50:00,155.155,155.188,155.155,155.186,349799998.0
2007-01-09 14:55:00,155.174,155.189,155.132,155.135,531199998.0
2007-01-09 15:00:00,155.137,155.137,155.102,155.124,351300006.0
2007-01-09 15:05:00,155.127,155.216,155.125,155.193,461999999.0
2007-01-09 15:10:00,155.191,155.238,155.191,155.229,652800001.0
2007-01-09 15:15:00,155.21,155.252,155.21,155.24,476700002.0
2007-01-09 15:20:00,155.233,155.287,155.233,155.24,527400000.0
2007-01-09 15:25:00,155.244,155.307,155.228,155.296,404900002.0
2007-01-09 15:30:00,155.283,155.283,155.251,155.26,518300003.0
2007-01-09 15:35:00,155.252,155.257,155.22,155.238,466699996.0
2007-01-09 15:40:00,155.232,155.232,155.172,155.173,401999996.0
2007-01-09 15:45:00,155.172,155.21,155.17,155.177,306199997.0
2007-01-09 15:50:00,155.174,155.216,155.166,155.208,573299994.0
2007-01-09 15:55:00,155.202,155.211,155.152,155.152,397199997.0
2007-01-09 16:00:00,155.143,155.147,155.089,155.123,368099999.0
2007-01-09 16:05:00,155.127,155.218,155.104,155.218,386800000.0
2007-01-09 16:10:00,155.219,155.267,155.2,155.26,505700003.0
2007-01-09 16:15:00,155.27,155.35,155.27,155.31,358299999.0
2007-01-09 16:20:00,155.314,155.393,155.298,155.337,505299997.0
2007-01-09 16:25:00,155.329,155.329,155.269,155.273,369100002.0
2007-01-09 16:30:00,155.291,155.335,155.283,155.293,415699999.0
2007-01-09 16:35:00,155.297,155.33,155.288,155.33,413300004.0
2007-01-09 16:40:00,155.324,155.33,155.305,155.308,513899993.0
2007-01-09 16:45:00,155.311,155.311,155.233,155.239,415499999.0
2007-01-09 16:50:00,155.235,155.243,155.193,155.213,450300000.0
2007-01-09 16:55:00,155.217,155.243,155.177,155.188,320999999.0
2007-01-09 17:00:00,155.19,155.23,155.178,155.217,482700002.0
2007-01-09 17:05:00,155.215,155.24,155.203,155.211,634200002.0
2007-01-09 17:10:00,155.205,155.241,155.203,155.238,568500000.0
2007-01-09 17:15:00,155.233,155.268,155.224,155.225,417199995.0
2007-01-09 17:20:00,155.218,155.263,155.218,155.255,450700001.0
2007-01-09 17:25:00,155.253,155.282,155.249,155.28,375900001.0
2007-01-09 17:30:00,155.277,155.292,155.264,155.272,444999998.0
2007-01-09 17:35:00,155.278,155.278,155.207,155.213,489199995.0
2007-01-09 17:40:00,155.212,155.231,155.176,155.204,392100000.0
2007-01-09 17:45:00,155.206,155.211,155.171,155.171,368699999.0
2007-01-09 17:50:00,155.169,155.225,155.169,155.212,440599997.0
2007-01-09 17:55:00,155.214,155.227,155.175,155.22,411599996.0
2007-01-09 18:00:00,155.218,155.24,155.18,155.227,5851000001.0
2007-01-09 18:05:00,155.24,155.254,155.233,155.24,7571699991.0
2007-01-09 18:10:00,155.245,155.263,155.212,155.222,5451500004.0
2007-01-09 18:15:00,155.225,155.251,155.21,155.231,5224699989.0
2007-01-09 18:20:00,155.233,155.283,155.23,155.269,6116999996.0
2007-01-09 18:25:00,155.277,155.302,155.275,155.294,3896699988.0
2007-01-09 18:30:00,155.298,155.336,155.285,155.311,5281100010.0
2007-01-09 18:35:00,155.316,155.325,155.278,155.285,3009899995.0
2007-01-09 18:40:00,155.278,155.302,155.267,155.285,2913099988.0
2007-01-09 18:45:00,155.279,155.285,155.202,155.207,2184600000.0
2007-01-09 18:50:00,155.196,155.213,155.167,155.181,4004599981.0
2007-01-09 18:55:00,155.188,155.235,155.184,155.194,3444199990.0
2007-01-09 19:00:00,155.19,155.221,155.184,155.201,2118900003.0
2007-01-09 19:05:00,155.2,155.2,155.122,155.131,3855599994.0
2007-01-09 19:10:00,155.134,155.138,155.1,155.125,1193799997.0
2007-01-09 19:15:00,155.115,155.132,155.044,155.066,2332800003.0
2007-01-09 19:20:00,155.059,155.086,155.041,155.08,2515499992.0
2007-01-09 19:25:00,155.071,155.089,155.047,155.055,3219499995.0
2007-01-09 19:30:00,155.058,155.059,154.987,154.997,3577599996.0
2007-01-09 19:35:00,154.999,155.036,154.998,155.012,2222399995.0
2007-01-09 19:40:00,155.014,155.048,154.999,155.04,2525499996.0
2007-01-09 19:45:00,155.04,155.044,154.993,155.008,1654499998.0
2007-01-09 19:50:00,155.006,155.041,154.983,155.041,2213599998.0
2007-01-09 19:55:00,155.047,155.06,155.022,155.041,2265800002.0
2007-01-09 20:00:00,155.047,155.048,155.024,155.038,1560500003.0
2007-01-09 20:05:00,155.041,155.057,155.03,155.044,2477599997.0
2007-01-09 20:10:00,155.034,155.062,155.023,155.048,2960999997.0
2007-01-09 20:15:00,155.046,155.065,155.037,155.05,2158800004.0
2007-01-09 20:20:00,155.052,155.084,155.043,155.071,1731999995.0
2007-01-09 20:25:00,155.067,155.076,155.01,155.036,3848599994.0
2007-01-09 20:30:00,155.034,155.064,155.016,155.043,4916999983.0
2007-01-09 20:35:00,155.045,155.085,155.045,155.085,3184700004.0
2007-01-09 20:40:00,155.085,155.099,155.064,155.065,3126899989.0
2007-01-09 20:45:00,155.075,155.076,155.046,155.063,3017299987.0
2007-01-09 20:50:00,155.062,155.072,155.049,155.063,2883299992.0
2007-01-09 20:55:00,155.056,155.089,155.017,155.075,4961299988.0
2007-01-09 21:00:00,155.08,155.098,155.072,155.087,4014200002.0
2007-01-09 21:05:00,155.09,155.097,155.053,155.072,2210599984.0
2007-01-09 21:10:00,155.075,155.082,155.047,155.078,2162600003.0
2007-01-09 21:15:00,155.067,155.067,155.025,155.053,3083699992.0
2007-01-09 21:20:00,155.06,155.078,155.035,155.043,3629600014.0
2007-01-09 21:25:00,155.054,155.083,155.042,155.07,1605900010.0
2007-01-09 21:30:00,155.066,155.146,155.066,155.126,1314700003.0
2007-01-09 21:35:00,155.126,155.132,155.108,155.125,916300001.0
2007-01-09 21:40:00,155.121,155.144,155.103,155.128,1669300004.0
2007-01-09 21:45:00,155.143,155.162,155.099,155.109,1480600002.0
2007-01-09 21:50:00,155.12,155.156,155.113,155.141,696900005.0
2007-01-09 21:55:00,155.144,155.169,155.127,155.142,495800000.0
2007-01-09 22:00:00,155.137,155.174,155.137,155.162,1621500005.0
2007-01-09 22:05:00,155.155,155.191,155.15,155.19,662299998.0
2007-01-09 22:10:00,155.181,155.203,155.175,155.178,693600003.0
2007-01-09 22:15:00,155.183,155.228,155.182,155.208,823300004.0
2007-01-09 22:20:00,155.21,155.238,155.204,155.23,890800000.0
2007-01-09 22:25:00,155.228,155.234,155.209,155.223,1316299998.0
2007-01-09 22:30:00,155.218,155.227,155.191,155.219,888699996.0
2007-01-09 22:35:00,155.214,155.236,155.208,155.225,1373900000.0
2007-01-09 22:40:00,155.225,155.24,155.192,155.199,1343499992.0
2007-01-09 22:45:00,155.2,155.202,155.17,155.192,1210500009.0
2007-01-09 22:50:00,155.201,155.208,155.19,155.199,899800008.0
2007-01-09 22:55:00,155.188,155.202,155.172,155.179,701499999.0
2007-01-09 23:00:00,155.198,155.207,155.167,155.172,474299994.0
2007-01-09 23:05:00,155.168,155.181,155.142,155.16,457100003.0
2007-01-09 23:10:00,155.16,155.173,155.145,155.152,390700003.0
2007-01-09 23:15:00,155.154,155.168,155.131,155.149,216399999.0
2007-01-09 23:20:00,155.155,155.16,155.141,155.153,323200003.0
2007-01-09 23:25:00,155.148,155.162,155.135,155.162,329400002.0
2007-01-09 23:30:00,155.164,155.178,155.154,155.17,367099999.0
2007-01-09 23:35:00,155.172,155.172,155.13,155.165,492300002.0
2007-01-09 23:40:00,155.168,155.184,155.155,155.173,542700003.0
2007-01-09 23:45:00,155.172,155.178,155.156,155.171,408600001.0
2007-01-09 23:50:00,155.165,155.194,155.165,155.182,434799993.0
2007-01-09 23:55:00,155.188,155.188,155.139,155.16,457500002.0
2007-01-10 00:00:00,155.157,155.177,155.121,155.155,411099997.0
2007-01-10 00:05:00,155.152,155.188,155.146,155.175,369199997.0
2007-01-10 00:10:00,155.174,155.241,155.174,155.205,391899992.0
2007-01-10 00:15:00,155.195,155.195,155.154,155.154,621999995.0
2007-01-10 00:20:00,155.152,155.171,155.14,155.153,506599995.0
2007-01-10 00:25:00,155.171,155.172,155.1,155.121,554700006.0
2007-01-10 00:30:00,155.13,155.136,155.104,155.106,455399998.0
2007-01-10 00:35:00,155.105,155.112,155.063,155.093,459199998.0
2007-01-10 00:40:00,155.088,155.093,155.072,155.086,453500002.0
2007-01-10 00:45:00,155.087,155.105,155.081,155.083,300399999.0
2007-01-10 00:50:00,155.073,155.107,155.067,155.105,334199997.0
2007-01-10 00:55:00,155.087,155.133,155.087,155.106,517699992.0
2007-01-10 01:00:00,155.094,155.112,155.085,155.09,603899994.0
2007-01-10 01:05:00,155.088,155.107,155.084,155.107,520900003.0
2007-01-10 01:10:00,155.107,155.107,155.074,155.074,666299997.0
2007-01-10 01:15:00,155.095,155.095,155.038,155.079,515400000.0
2007-01-10 01:20:00,155.078,155.087,155.009,155.009,592499995.0
2007-01-10 01:25:00,155.031,155.056,155.028,155.036,250500002.0
2007-01-10 01:30:00,155.027,155.034,155.003,155.021,532500003.0
2007-01-10 01:35:00,155.025,155.036,154.984,155.006,459500007.0
2007-01-10 01:40:00,155.014,155.03,154.976,154.978,340199998.0
2007-01-10 01:45:00,154.984,155.007,154.983,154.997,400799999.0
2007-01-10 01:50:00,154.988,155.032,154.956,155.013,555100001.0
2007-01-10 01:55:00,155.022,155.022,154.99,155.008,389199997.0
2007-01-10 02:00:00,155.006,155.037,154.994,155.016,362400002.0
2007-01-10 02:05:00,155.01,155.039,154.987,154.987,469699993.0
2007-01-10 02:10:00,154.982,155.008,154.902,154.902,564699998.0
2007-01-10 02:15:00,154.906,154.923,154.814,154.814,458299995.0
2007-01-10 02:20:00,154.785,154.793,154.745,154.793,388200000.0
2007-01-10 02:25:00,154.788,154.798,154.639,154.661,375700000.0
2007-01-10 02:30:00,154.666,154.709,154.657,154.709,495600003.0
2007-01-10 02:35:00,154.714,154.818,154.693,154.818,411699999.0
2007-01-10 02:40:00,154.819,154.838,154.8,154.81,561999997.0
2007-01-10 02:45:00,154.805,154.813,154.77,154.784,457299998.0
2007-01-10 02:50:00,154.79,154.833,154.76,154.833,401599999.0
2007-01-10 02:55:00,154.82,154.833,154.795,154.812,478300003.0
2007-01-10 03:00:00,154.826,154.856,154.801,154.837,394799996.0
2007-01-10 03:05:00,154.84,154.841,154.792,154.832,549200009.0
2007-01-10 03:10:00,154.83,154.843,154.811,154.83,534599997.0
2007-01-10 03:15:00,154.827,154.834,154.797,154.826,375900003.0
2007-01-10 03:20:00,154.827,154.861,154.825,154.851,630600000.0
2007-01-10 03:25:00,154.849,154.858,154.819,154.845,595699996.0
2007-01-10 03:30:00,154.839,154.853,154.797,154.797,361399999.0
2007-01-10 03:35:00,154.795,154.805,154.765,154.77,620000001.0
2007-01-10 03:40:00,154.76,154.792,154.757,154.781,349400000.0
2007-01-10 03:45:00,154.782,154.8,154.767,154.771,512100002.0
2007-01-10 03:50:00,154.774,154.781,154.758,154.762,363300004.0
2007-01-10 03:55:00,154.75,154.807,154.75,154.803,310700001.0
2007-01-10 04:00:00,154.811,154.827,154.785,154.794,411399999.0
2007-01-10 04:05:00,154.78,154.78,154.743,154.757,477500003.0
2007-01-10 04:10:00,154.763,154.766,154.695,154.695,356000003.0
2007-01-10 04:15:00,154.688,154.705,154.685,154.699,490399997.0
2007-01-10 04:20:00,154.703,154.703,154.649,154.663,631900003.0
2007-01-10 04:25:00,154.657,154.683,154.645,154.674,650500002.0
2007-01-10 04:30:00,154.682,154.688,154.625,154.629,590999996.0
2007-01-10 04:35:00,154.629,154.672,154.628,154.663,337600000.0
2007-01-10 04:40:00,154.668,154.708,154.632,154.708,324699999.0
2007-01-10 04:45:00,154.697,154.717,154.678,154.689,420199997.0
2007-01-10 04:50:00,154.686,154.71,154.675,154.681,383300002.0
2007-01-10 04:55:00,154.679,154.696,154.633,154.662,357900000.0
2007-01-10 05:00:00,154.66,154.706,154.647,154.7,499800004.0
2007-01-10 05:05:00,154.705,154.725,154.703,154.708,406799995.0
2007-01-10 05:10:00,154.703,154.715,154.675,154.7,352600002.0
2007-01-10 05:15:00,154.709,154.709,154.677,154.682,395199999.0
2007-01-10 05:20:00,154.683,154.723,154.681,154.712,476800002.0
2007-01-10 05:25:00,154.712,154.72,154.693,154.714,347899999.0
2007-01-10 05:30:00,154.713,154.722,154.657,154.681,384700001.0
2007-01-10 05:35:00,154.69,154.708,154.684,154.697,375199995.0
2007-01-10 05:40:00,154.695,154.706,154.684,154.7,420800002.0
2007-01-10 05:45:00,154.7,154.718,154.695,154.701,342800001.0
2007-01-10 05:50:00,154.703,154.708,154.679,154.692,498200002.0
2007-01-10 05:55:00,154.687,154.699,154.668,154.699,519299999.0
2007-01-10 06:00:00,154.692,154.702,154.661,154.667,481700003.0
2007-01-10 06:05:00,154.677,154.687,154.659,154.684,552899994.0
2007-01-10 06:10:00,154.68,154.7,154.671,154.69,482299993.0
2007-01-10 06:15:00,154.69,154.702,154.669,154.687,314899998.0
2007-01-10 06:20:00,154.678,154.699,154.667,154.695,568099995.0
2007-01-10 06:25:00,154.692,154.718,154.679,154.715,525500000.0
2007-01-10 06:30:00,154.714,154.726,154.707,154.712,391400000.0
2007-01-10 06:35:00,154.706,154.729,154.656,154.667,265399996.0
2007-01-10 06:40:00,154.642,154.696,154.642,154.685,570099997.0
2007-01-10 06:45:00,154.688,154.743,154.679,154.713,350199997.0
2007-01-10 06:50:00,154.707,154.72,154.678,154.683,475900006.0
2007-01-10 06:55:00,154.683,154.691,154.648,154.677,494100005.0
2007-01-10 07:00:00,154.683,154.683,154.641,154.653,567499993.0
2007-01-10 07:05:00,154.64,154.662,154.638,154.647,544299998.0
2007-01-10 07:10:00,154.655,154.669,154.623,154.631,546399994.0
2007-01-10 07:15:00,154.62,154.63,154.602,154.625,351099996.0
2007-01-10 07:20:00,154.629,154.637,154.601,154.614,473700003.0
2007-01-10 07:25:00,154.612,154.68,154.585,154.663,450099998.0
2007-01-10 07:30:00,154.653,154.664,154.619,154.627,448700003.0
2007-01-10 07:35:00,154.618,154.651,154.591,154.64,463900003.0
2007-01-10 07:40:00,154.647,154.748,154.647,154.741,435100002.0
2007-01-10 07:45:00,154.736,154.763,154.716,154.753,369299999.0
2007-01-10 07:50:00,154.76,154.76,154.714,154.745,451700000.0
2007-01-10 07:55:00,154.748,154.757,154.71,154.732,431299996.0
2007-01-10 08:00:00,154.728,154.762,154.713,154.751,381100000.0
2007-01-10 08:05:00,154.759,154.805,154.754,154.785,393899997.0
2007-01-10 08:10:00,154.797,154.808,154.767,154.782,393000005.0
2007-01-10 08:15:00,154.758,154.786,154.75,154.757,522999998.0
2007-01-10 08:20:00,154.764,154.781,154.739,154.755,482499999.0
2007-01-10 08:25:00,154.745,154.745,154.701,154.708,378000003.0
2007-01-10 08:30:00,154.712,154.721,154.694,154.715,375200001.0
2007-01-10 08:35:00,154.706,154.753,154.688,154.746,395200002.0
2007-01-10 08:40:00,154.745,154.751,154.696,154.715,589800002.0
2007-01-10 08:45:00,154.718,154.754,154.702,154.733,511699997.0
2007-01-10 08:50:00,154.734,154.753,154.724,154.746,448099995.0
2007-01-10 08:55:00,154.737,154.822,154.715,154.815,535299993.0
2007-01-10 09:00:00,154.827,154.85,154.802,154.835,336099997.0
2007-01-10 09:05:00,154.826,154.889,154.819,154.878,373899996.0
2007-01-10 09:10:00,154.863,154.885,154.854,154.865,557899999.0
2007-01-10 09:15:00,154.871,154.874,154.818,154.835,488300003.0
2007-01-10 09:20:00,154.822,154.829,154.79,154.801,514100000.0
2007-01-10 09:25:00,154.797,154.866,154.797,154.855,312400000.0
2007-01-10 09:30:00,154.86,154.885,154.851,154.867,466699999.0
2007-01-10 09:35:00,154.859,154.915,154.84,154.885,396799998.0
2007-01-10 09:40:00,154.888,154.93,154.85,154.93,527200000.0
2007-01-10 09:45:00,154.933,155.005,154.916,154.976,377999999.0
2007-01-10 09:50:00,154.982,155.015,154.982,154.993,319700002.0
2007-01-10 09:55:00,154.985,154.995,154.944,154.955,503599998.0
2007-01-10 10:00:00,154.938,154.974,154.934,154.969,434899996.0
2007-01-10 10:05:00,154.964,154.984,154.952,154.968,316899996.0
2007-01-10 10:10:00,154.971,154.986,154.946,154.981,542200001.0
2007-01-10 10:15:00,154.977,155.015,154.977,155.015,512599997.0
2007-01-10 10:20:00,155.01,155.016,154.955,154.955,598799996.0
2007-01-10 10:25:00,154.963,154.99,154.958,154.976,448299998.0
2007-01-10 10:30:00,154.972,154.972,154.935,154.951,542300000.0
2007-01-10 10:35:00,154.945,154.952,154.836,154.845,545800002.0
2007-01-10 10:40:00,154.832,154.872,154.812,154.838,608599998.0
2007-01-10 10:45:00,154.838,154.838,154.714,154.744,346000002.0
2007-01-10 10:50:00,154.737,154.777,154.725,154.765,403500004.0
2007-01-10 10:55:00,154.767,154.79,154.75,154.757,338999996.0
2007-01-10 11:00:00,154.763,154.797,154.754,154.79,425699997.0
2007-01-10 11:05:00,154.799,154.855,154.787,154.853,503199995.0
2007-01-10 11:10:00,154.844,154.858,154.81,154.825,531500005.0
2007-01-10 11:15:00,154.818,154.854,154.816,154.851,453299996.0
2007-01-10 11:20:00,154.843,154.848,154.779,154.779,378899998.0
2007-01-10 11:25:00,154.773,154.791,154.727,154.728,622499996.0
2007-01-10 11:30:00,154.723,154.831,154.72,154.827,547299998.0
2007-01-10 11:35:00,154.819,154.855,154.806,154.848,581300004.0
2007-01-10 11:40:00,154.846,154.921,154.834,154.912,356599998.0
2007-01-10 11:45:00,154.909,154.931,154.862,154.883,456199998.0
2007-01-10 11:50:00,154.876,154.889,154.853,154.868,445000001.0
2007-01-10 11:55:00,154.878,154.934,154.873,154.924,473300001.0
2007-01-10 12:00:00,154.923,154.93,154.899,154.912,482899997.0
2007-01-10 12:05:00,154.898,154.951,154.886,154.931,438799998.0
2007-01-10 12:10:00,154.929,154.938,154.884,154.9,284799998.0
2007-01-10 12:15:00,154.894,154.903,154.867,154.867,455099998.0
2007-01-10 12:20:00,154.85,154.896,154.846,154.876,417799997.0
2007-01-10 12:25:00,154.878,154.895,154.861,154.877,312500002.0
2007-01-10 12:30:00,154.878,154.9,154.847,154.87,547000002.0
2007-01-10 12:35:00,154.865,154.884,154.855,154.88,257799998.0
2007-01-10 12:40:00,154.881,154.89,154.858,154.873,377500000.0
2007-01-10 12:45:00,154.892,154.892,154.864,154.877,522800004.0
2007-01-10 12:50:00,154.883,154.888,154.84,154.855,582800002.0
2007-01-10 12:55:00,154.862,154.871,154.835,154.87,451899995.0
2007-01-10 13:00:00,154.88,154.88,154.835,154.862,410899999.0
2007-01-10 13:05:00,154.849,154.868,154.837,154.848,327699997.0
2007-01-10 13:10:00,154.843,154.858,154.827,154.833,274299999.0
2007-01-10 13:15:00,154.824,154.851,154.808,154.848,404899997.0
2007-01-10 13:20:00,154.851,154.86,154.838,154.843,452500002.0
2007-01-10 13:25:00,154.849,154.888,154.849,154.878,647100002.0
2007-01-10 13:30:00,154.882,154.923,154.879,154.918,520100003.0
2007-01-10 13:35:00,154.905,154.933,154.898,154.901,504299995.0
2007-01-10 13:40:00,154.906,154.919,154.89,154.893,477100000.0
2007-01-10 13:45:00,154.898,154.925,154.898,154.906,285600002.0
2007-01-10 13:50:00,154.898,154.916,154.89,154.906,472299999.0
2007-01-10 13:55:00,154.904,154.912,154.889,154.904,292999999.0
2007-01-10 14:00:00,154.903,154.915,154.886,154.901,528200000.0
2007-01-10 14:05:00,154.895,154.921,154.883,154.898,567100001.0
2007-01-10 14:10:00,154.939,154.982,154.93,154.982,401000001.0
2007-01-10 14:15:00,154.987,154.991,154.958,154.959,429599998.0
2007-01-10 14:20:00,154.965,154.984,154.956,154.97,584799996.0
2007-01-10 14:25:00,154.967,154.977,154.956,154.971,594400004.0
2007-01-10 14:30:00,154.964,154.981,154.956,154.975,475999998.0
2007-01-10 14:35:00,154.978,155.049,154.971,155.047,547200002.0
2007-01-10 14:40:00,155.049,155.07,155.028,155.046,469399999.0
2007-01-10 14:45:00,155.037,155.038,154.998,154.999,442300001.0
2007-01-10 14:50:00,155.007,155.014,154.981,154.997,380200002.0
2007-01-10 14:55:00,154.995,155.029,154.995,155.006,453099998.0
2007-01-10 15:00:00,155.027,155.041,155.01,155.011,509300001.0
2007-01-10 15:05:00,155.007,155.021,154.945,154.945,305699997.0
2007-01-10 15:10:00,154.944,154.99,154.944,154.988,504400007.0
2007-01-10 15:15:00,154.964,155.024,154.964,155.009,482099998.0
2007-01-10 15:20:00,155.002,155.037,154.987,155.037,525699993.0
2007-01-10 15:25:00,155.048,155.053,154.913,154.924,767199993.0
2007-01-10 15:30:00,154.904,154.949,154.881,154.91,599900000.0
2007-01-10 15:35:00,154.898,154.898,154.851,154.87,593100002.0
2007-01-10 15:40:00,154.876,154.9,154.866,154.893,491099998.0
2007-01-10 15:45:00,154.91,154.948,154.892,154.938,628500003.0
2007-01-10 15:50:00,154.934,155.007,154.934,154.985,627600002.0
2007-01-10 15:55:00,154.975,154.987,154.925,154.94,546000005.0
2007-01-10 16:00:00,154.954,155.011,154.954,155.002,456300000.0
2007-01-10 16:05:00,155.002,155.009,154.973,154.99,535600004.0
2007-01-10 16:10:00,154.989,154.989,154.939,154.95,475700000.0
2007-01-10 16:15:00,154.944,155.006,154.942,154.984,438800000.0
2007-01-10 16:20:00,154.982,155.007,154.971,154.991,472200001.0
2007-01-10 16:25:00,154.997,155.054,154.988,155.042,626300001.0
2007-01-10 16:30:00,155.055,155.106,155.051,155.077,479199997.0
2007-01-10 16:35:00,155.085,155.187,155.069,155.186,462000000.0
2007-01-10 16:40:00,155.191,155.212,155.158,155.163,578099996.0
2007-01-10 16:45:00,155.16,155.16,155.081,155.085,403400007.0
2007-01-10 16:50:00,155.091,155.119,155.06,155.113,409999998.0
2007-01-10 16:55:00,155.103,155.126,155.05,155.071,494599997.0
2007-01-10 17:00:00,155.077,155.101,155.054,155.07,649600001.0
2007-01-10 17:05:00,155.061,155.076,155.015,155.015,464399996.0
2007-01-10 17:10:00,155.007,155.045,154.953,154.958,463000001.0
2007-01-10 17:15:00,154.935,154.956,154.884,154.92,481200001.0
2007-01-10 17:20:00,154.932,154.939,154.905,154.925,339300000.0
2007-01-10 17:25:00,154.923,154.923,154.863,154.902,363400001.0
2007-01-10 17:30:00,154.896,154.939,154.894,154.936,499400002.0
2007-01-10 17:35:00,154.962,154.975,154.904,154.934,438100001.0
2007-01-10 17:40:00,154.929,154.945,154.906,154.937,587300002.0
2007-01-10 17:45:00,154.937,154.937,154.875,154.875,404599999.0
2007-01-10 17:50:00,154.874,154.887,154.858,154.875,452799996.0
2007-01-10 17:55:00,154.869,154.88,154.858,154.866,496499998.0
2007-01-10 18:00:00,154.868,154.882,154.62,154.87,5950599982.0
2007-01-10 18:05:00,154.873,154.917,154.871,154.89,7734399990.0
2007-01-10 18:10:00,154.903,154.911,154.867,154.903,5012300014.0
2007-01-10 18:15:00,154.905,154.939,154.891,154.913,4927200002.0
2007-01-10 18:20:00,154.918,154.93,154.894,154.897,6560299986.0
2007-01-10 18:25:00,154.915,154.928,154.886,154.902,4033700000.0
2007-01-10 18:30:00,154.901,154.901,154.828,154.838,5067199974.0
2007-01-10 18:35:00,154.845,154.874,154.826,154.867,3356799993.0
2007-01-10 18:40:00,154.86,154.866,154.77,154.797,2760300001.0
2007-01-10 18:45:00,154.789,154.792,154.738,154.756,2559999999.0
2007-01-10 18:50:00,154.756,154.757,154.692,154.708,3929799990.0
2007-01-10 18:55:00,154.712,154.73,154.63,154.642,3476999994.0
2007-01-10 19:00:00,154.631,154.645,154.603,154.622,2294099997.0
2007-01-10 19:05:00,154.63,154.659,154.609,154.618,3797700002.0
2007-01-10 19:10:00,154.625,154.679,154.625,154.678,1462300007.0
2007-01-10 19:15:00,154.686,154.726,154.685,154.705,2398999990.0
2007-01-10 19:20:00,154.708,154.766,154.703,154.766,2554699995.0
2007-01-10 19:25:00,154.771,154.804,154.741,154.741,3403899994.0
2007-01-10 19:30:00,154.744,154.767,154.72,154.729,3743099992.0
2007-01-10 19:35:00,154.728,154.732,154.651,154.662,2440899986.0
2007-01-10 19:40:00,154.664,154.675,154.646,154.66,2506000006.0
2007-01-10 19:45:00,154.661,154.681,154.636,154.667,1615100003.0
2007-01-10 19:50:00,154.673,154.704,154.669,154.695,1651399994.0
2007-01-10 19:55:00,154.692,154.698,154.635,154.635,2598299993.0
2007-01-10 20:00:00,154.649,154.67,154.646,154.659,1974199993.0
2007-01-10 20:05:00,154.661,154.676,154.631,154.641,2506199994.0
2007-01-10 20:10:00,154.637,154.641,154.6,154.607,2589899989.0
2007-01-10 20:15:00,154.617,154.63,154.591,154.591,2001399998.0
2007-01-10 20:20:00,154.588,154.591,154.525,154.54,1876100001.0
2007-01-10 20:25:00,154.537,154.605,154.529,154.593,3728099999.0
2007-01-10 20:30:00,154.591,154.617,154.573,154.598,5149199984.0
2007-01-10 20:35:00,154.6,154.648,154.592,154.648,3259899999.0
2007-01-10 20:40:00,154.643,154.654,154.62,154.635,3128199994.0
2007-01-10 20:45:00,154.648,154.674,154.634,154.656,3147100010.0
2007-01-10 20:50:00,154.647,154.661,154.63,154.638,2961100002.0
2007-01-10 20:55:00,154.634,154.687,154.633,154.67,4748099989.0
2007-01-10 21:00:00,154.67,154.744,154.658,154.73,4025299986.0
2007-01-10 21:05:00,154.735,154.777,154.724,154.77,2384399990.0
2007-01-10 21:10:00,154.772,154.79,154.765,154.78,2433800000.0
2007-01-10 21:15:00,154.78,154.79,154.744,154.758,2964300007.0
2007-01-10 21:20:00,154.761,154.811,154.759,154.805,3557599997.0
2007-01-10 21:25:00,154.81,154.824,154.789,154.795,1492899998.0
2007-01-10 21:30:00,154.802,154.813,154.76,154.76,1189100000.0
2007-01-10 21:35:00,154.763,154.77,154.736,154.757,903799998.0
2007-01-10 21:40:00,154.749,154.774,154.729,154.761,1595900000.0
2007-01-10 21:45:00,154.769,154.778,154.726,154.747,1422899997.0
2007-01-10 21:50:00,154.75,154.752,154.728,154.744,542300001.0
2007-01-10 21:55:00,154.731,154.752,154.72,154.72,462600000.0
2007-01-10 22:00:00,154.715,154.738,154.708,154.732,1529300004.0
2007-01-10 22:05:00,154.725,154.729,154.709,154.713,640400000.0
2007-01-10 22:10:00,154.712,154.725,154.692,154.718,745200000.0
2007-01-10 22:15:00,154.721,154.731,154.715,154.728,860700003.0
2007-01-10 22:20:00,154.722,154.735,154.716,154.728,813299995.0
2007-01-10 22:25:00,154.731,154.75,154.727,154.731,1432600004.0
2007-01-10 22:30:00,154.738,154.754,154.721,154.75,705299996.0
2007-01-10 22:35:00,154.754,154.763,154.737,154.745,1466700005.0
2007-01-10 22:40:00,154.745,154.757,154.733,154.75,1186599996.0
2007-01-10 22:45:00,154.746,154.776,154.726,154.773,1112499991.0
2007-01-10 22:50:00,154.77,154.77,154.741,154.755,721100001.0
2007-01-10 22:55:00,154.747,154.758,154.735,154.741,637299998.0
2007-01-10 23:00:00,154.755,154.755,154.702,154.714,430699999.0
2007-01-10 23:05:00,154.716,154.747,154.71,154.733,453800002.0
2007-01-10 23:10:00,154.735,154.755,154.718,154.744,374500001.0
2007-01-10 23:15:00,154.756,154.775,154.744,154.77,418799996.0
2007-01-10 23:20:00,154.775,154.775,154.742,154.757,482500001.0
2007-01-10 23:25:00,154.747,154.755,154.727,154.755,520299997.0
2007-01-10 23:30:00,154.752,154.769,154.737,154.766,305300000.0
2007-01-10 23:35:00,154.761,154.778,154.748,154.777,507099997.0
2007-01-10 23:40:00,154.773,154.788,154.749,154.776,465899999.0
2007-01-10 23:45:00,154.784,154.799,154.776,154.788,365300001.0
2007-01-10 23:50:00,154.797,154.805,154.773,154.782,463800000.0
2007-01-10 23:55:00,154.786,154.8,154.74,154.755,378800002.0
2007-01-11 00:00:00,154.731,154.768,154.712,154.753,494400000.0
2007-01-11 00:05:00,154.755,154.787,154.742,154.787,473299996.0
2007-01-11 00:10:00,154.783,154.783,154.755,154.767,244600000.0
2007-01-11 00:15:00,154.763,154.773,154.739,154.763,429500001.0
2007-01-11 00:20:00,154.765,154.776,154.745,154.762,608699991.0
2007-01-11 00:25:00,154.77,154.77,154.736,154.768,429200000.0
2007-01-11 00:30:00,154.769,154.773,154.737,154.737,596400001.0
2007-01-11 00:35:00,154.743,154.77,154.739,154.765,490099997.0
2007-01-11 00:40:00,154.77,154.775,154.753,154.763,423299997.0
2007-01-11 00:45:00,154.767,154.786,154.724,154.724,260000000.0
2007-01-11 00:50:00,154.733,154.77,154.733,154.743,392300001.0
2007-01-11 00:55:00,154.728,154.754,154.722,154.744,489699996.0
2007-01-11 01:00:00,154.75,154.775,154.744,154.774,426599999.0
2007-01-11 01:05:00,154.776,154.787,154.762,154.775,414400000.0
2007-01-11 01:10:00,154.773,154.782,154.762,154.762,404199999.0
2007-01-11 01:15:00,154.772,154.772,154.739,154.739,482800001.0
2007-01-11 01:20:00,154.741,154.757,154.733,154.744,413799995.0
2007-01-11 01:25:00,154.754,154.754,154.711,154.718,490199998.0
2007-01-11 01:30:00,154.715,154.724,154.64,154.671,634000000.0
2007-01-11 01:35:00,154.672,154.683,154.65,154.676,510599998.0
2007-01-11 01:40:00,154.678,154.693,154.64,154.64,450399998.0
2007-01-11 01:45:00,154.632,154.658,154.625,154.646,454400000.0
2007-01-11 01:50:00,154.637,154.687,154.637,154.657,563400003.0
2007-01-11 01:55:00,154.673,154.683,154.625,154.633,447200000.0
2007-01-11 02:00:00,154.628,154.67,154.617,154.665,351899999.0
2007-01-11 02:05:00,154.67,154.694,154.65,154.671,398600000.0
2007-01-11 02:10:00,154.674,154.703,154.667,154.689,459700002.0
2007-01-11 02:15:00,154.689,154.721,154.678,154.715,371700002.0
2007-01-11 02:20:00,154.731,154.736,154.695,154.705,400099996.0
2007-01-11 02:25:00,154.709,154.756,154.707,154.756,392799995.0
2007-01-11 02:30:00,154.756,154.804,154.746,154.804,411499998.0
2007-01-11 02:35:00,154.81,154.837,154.793,154.793,408600001.0
2007-01-11 02:40:00,154.796,154.796,154.762,154.78,433899997.0
2007-01-11 02:45:00,154.775,154.791,154.734,154.753,463300001.0
2007-01-11 02:50:00,154.75,154.77,154.731,154.769,342500000.0
2007-01-11 02:55:00,154.786,154.979,154.786,154.934,367899997.0
2007-01-11 03:00:00,154.931,154.931,154.853,154.868,518899999.0
2007-01-11 03:05:00,154.862,154.871,154.845,154.867,724200001.0
2007-01-11 03:10:00,154.854,154.899,154.845,154.889,380399999.0
2007-01-11 03:15:00,154.887,154.895,154.86,154.873,535499995.0
2007-01-11 03:20:00,154.872,154.942,154.872,154.937,498400005.0
2007-01-11 03:25:00,154.934,154.953,154.918,154.95,458399998.0
2007-01-11 03:30:00,154.943,154.953,154.881,154.887,401700001.0
2007-01-11 03:35:00,154.878,154.901,154.864,154.874,487000001.0
2007-01-11 03:40:00,154.875,154.901,154.865,154.893,610500005.0
2007-01-11 03:45:00,154.9,154.939,154.89,154.939,360599999.0
2007-01-11 03:50:00,154.943,154.943,154.911,154.928,397000004.0
2007-01-11 03:55:00,154.918,154.93,154.91,154.918,282699999.0
2007-01-11 04:00:00,154.918,154.947,154.917,154.923,411599999.0
2007-01-11 04:05:00,154.927,154.943,154.924,154.935,514399999.0
2007-01-11 04:10:00,154.936,154.954,154.93,154.954,421599997.0
2007-01-11 04:15:00,154.951,154.958,154.941,154.941,440999997.0
2007-01-11 04:20:00,154.954,154.967,154.941,154.955,383499995.0
2007-01-11 04:25:00,154.948,154.968,154.945,154.957,323299997.0
2007-01-11 04:30:00,154.964,154.97,154.953,154.963,452199998.0
2007-01-11 04:35:00,154.961,154.961,154.926,154.942,415799994.0
2007-01-11 04:40:00,154.953,154.953,154.922,154.941,337600002.0
2007-01-11 04:45:00,154.938,154.938,154.914,154.937,478800002.0
2007-01-11 04:50:00,154.936,154.955,154.928,154.945,334300002.0
2007-01-11 04:55:00,154.947,154.963,154.929,154.958,293599999.0
2007-01-11 05:00:00,154.96,154.994,154.947,154.994,534600002.0
2007-01-11 05:05:00,155.009,155.068,155.009,155.068,321099999.0
2007-01-11 05:10:00,155.063,155.108,155.055,155.093,430400000.0
2007-01-11 05:15:00,155.106,155.159,155.106,155.137,297599999.0
2007-01-11 05:20:00,155.147,155.147,155.113,155.128,423699996.0
2007-01-11 05:25:00,155.122,155.145,155.104,155.137,242199996.0
2007-01-11 05:30:00,155.132,155.136,155.094,155.108,328499999.0
2007-01-11 05:35:00,155.103,155.126,155.094,155.126,269399996.0
2007-01-11 05:40:00,155.127,155.141,155.114,155.131,418899999.0
2007-01-11 05:45:00,155.132,155.143,155.11,155.135,438199999.0
2007-01-11 05:50:00,155.134,155.134,155.107,155.118,576600002.0
2007-01-11 05:55:00,155.119,155.132,155.101,155.117,335399999.0
2007-01-11 06:00:00,155.114,155.141,155.096,155.134,456500000.0
2007-01-11 06:05:00,155.142,155.152,155.127,155.146,490399995.0
2007-01-11 06:10:00,155.147,155.169,155.135,155.16,362100001.0
2007-01-11 06:15:00,155.161,155.163,155.131,155.163,322600002.0
2007-01-11 06:20:00,155.165,155.185,155.159,155.169,298100001.0
2007-01-11 06:25:00,155.178,155.182,155.153,155.164,476900002.0
2007-01-11 06:30:00,155.157,155.163,155.107,155.113,575399998.0
2007-01-11 06:35:00,155.095,155.107,155.085,155.099,356200001.0
2007-01-11 06:40:00,155.098,155.145,155.098,155.127,600599996.0
2007-01-11 06:45:00,155.137,155.146,155.125,155.143,296200001.0
2007-01-11 06:50:00,155.146,155.146,155.117,155.128,452600002.0
2007-01-11 06:55:00,155.135,155.151,155.091,155.123,386900001.0
2007-01-11 07:00:00,155.122,155.138,155.108,155.138,596699997.0
2007-01-11 07:05:00,155.128,155.154,155.118,155.148,260200002.0
2007-01-11 07:10:00,155.145,155.153,155.135,155.153,439999998.0
2007-01-11 07:15:00,155.145,155.167,155.139,155.167,332099998.0
2007-01-11 07:20:00,155.168,155.171,155.144,155.166,455900001.0
2007-01-11 07:25:00,155.16,155.173,155.145,155.158,399700000.0
2007-01-11 07:30:00,155.156,155.169,155.155,155.168,308499996.0
2007-01-11 07:35:00,155.158,155.179,155.139,155.167,589699996.0
2007-01-11 07:40:00,155.16,155.176,155.159,155.162,615899999.0
2007-01-11 07:45:00,155.155,155.174,155.155,155.17,315700001.0
2007-01-11 07:50:00,155.178,155.18,155.165,155.17,354100000.0
2007-01-11 07:55:00,155.159,155.172,155.121,155.151,335700001.0
2007-01-11 08:00:00,155.149,155.149,155.117,155.12,439899997.0
2007-01-11 08:05:00,155.122,155.153,155.108,155.133,421100000.0
2007-01-11 08:10:00,155.142,155.153,155.135,155.15,295299999.0
2007-01-11 08:15:00,155.142,155.172,155.142,155.165,402199997.0
2007-01-11 08:20:00,155.162,155.3,155.154,155.3,491199999.0
2007-01-11 08:25:00,155.295,155.333,155.285,155.333,436799996.0
2007-01-11 08:30:00,155.336,155.375,155.336,155.375,433199995.0
2007-01-11 08:35:00,155.368,155.389,155.344,155.355,381899996.0
2007-01-11 08:40:00,155.35,155.352,155.329,155.352,553600004.0
2007-01-11 08:45:00,155.35,155.362,155.326,155.35,452299999.0
2007-01-11 08:50:00,155.356,155.367,155.339,155.358,552799998.0
2007-01-11 08:55:00,155.353,155.376,155.337,155.374,688199998.0
2007-01-11 09:00:00,155.371,155.373,155.322,155.33,477400000.0
2007-01-11 09:05:00,155.332,155.339,155.311,155.335,507000000.0
2007-01-11 09:10:00,155.326,155.372,155.326,155.337,409899999.0
2007-01-11 09:15:00,155.334,155.38,155.328,155.368,531299997.0
2007-01-11 09:20:00,155.362,155.385,155.308,155.308,485500003.0
2007-01-11 09:25:00,155.321,155.329,155.239,155.278,457600002.0
2007-01-11 09:30:00,155.268,155.327,155.265,155.321,372600000.0
2007-01-11 09:35:00,155.328,155.365,155.312,155.356,470600000.0
2007-01-11 09:40:00,155.368,155.434,155.353,155.412,484700000.0
2007-01-11 09:45:00,155.414,155.419,155.381,155.405,444300005.0
2007-01-11 09:50:00,155.407,155.47,155.394,155.467,396199999.0
2007-01-11 09:55:00,155.47,155.556,155.47,155.526,432099998.0
2007-01-11 10:00:00,155.537,155.618,155.537,155.583,535500006.0
2007-01-11 10:05:00,155.581,155.588,155.535,155.547,494000004.0
2007-01-11 10:10:00,155.544,155.685,155.535,155.68,484700001.0
2007-01-11 10:15:00,155.663,155.704,155.647,155.677,700400003.0
2007-01-11 10:20:00,155.679,155.761,155.679,155.74,490500002.0
2007-01-11 10:25:00,155.732,155.77,155.725,155.77,482399997.0
2007-01-11 10:30:00,155.778,155.809,155.759,155.765,459900001.0
2007-01-11 10:35:00,155.761,155.927,155.747,155.927,604599998.0
2007-01-11 10:40:00,155.923,155.923,155.816,155.841,376900000.0
2007-01-11 10:45:00,155.845,155.936,155.844,155.923,308899997.0
2007-01-11 10:50:00,155.918,155.933,155.902,155.92,628800000.0
2007-01-11 10:55:00,155.921,155.941,155.899,155.919,552400001.0
2007-01-11 11:00:00,155.946,156.04,155.946,156.035,366300004.0
2007-01-11 11:05:00,156.052,156.052,155.997,156.03,421899998.0
2007-01-11 11:10:00,156.029,156.035,155.966,155.997,531699998.0
2007-01-11 11:15:00,155.98,155.992,155.959,155.97,401099997.0
2007-01-11 11:20:00,155.967,155.973,155.938,155.962,612899997.0
2007-01-11 11:25:00,155.972,155.986,155.952,155.955,500800001.0
2007-01-11 11:30:00,155.944,156.016,155.944,156.009,427500003.0
2007-01-11 11:35:00,156.003,156.083,156.003,156.08,521799997.0
2007-01-11 11:40:00,156.075,156.086,156.025,156.043,670399998.0
2007-01-11 11:45:00,156.052,156.059,156.021,156.032,496300000.0
2007-01-11 11:50:00,156.026,156.037,155.949,155.953,478199997.0
2007-01-11 11:55:00,155.964,156.019,155.93,155.93,365699999.0
2007-01-11 12:00:00,155.917,155.962,155.917,155.96,390100000.0
2007-01-11 12:05:00,155.958,156.017,155.956,155.994,504500005.0
2007-01-11 12:10:00,156.003,156.016,155.97,155.99,478800000.0
2007-01-11 12:15:00,155.977,155.989,155.953,155.987,556800003.0
2007-01-11 12:20:00,155.992,156.031,155.963,156.03,371699997.0
2007-01-11 12:25:00,156.039,156.067,156.015,156.049,239899999.0
2007-01-11 12:30:00,156.046,156.103,156.046,156.07,466300005.0
2007-01-11 12:35:00,156.073,156.084,156.051,156.067,410500000.0
2007-01-11 12:40:00,156.068,156.081,156.051,156.051,339800000.0
2007-01-11 12:45:00,156.063,156.102,156.063,156.088,454299995.0
2007-01-11 12:50:00,156.095,156.105,156.058,156.089,408300002.0
2007-01-11 12:55:00,156.089,156.102,156.058,156.096,585300003.0
2007-01-11 13:00:00,156.095,156.109,156.064,156.076,456200000.0
2007-01-11 13:05:00,156.067,156.082,156.043,156.075,539600003.0
2007-01-11 13:10:00,156.065,156.097,156.049,156.095,450000001.0
2007-01-11 13:15:00,156.096,156.107,156.065,156.073,496400003.0
2007-01-11 13:20:00,156.055,156.12,156.053,156.12,469999999.0
2007-01-11 13:25:00,156.122,156.124,156.075,156.075,458999995.0
2007-01-11 13:30:00,156.068,156.131,156.06,156.129,443299998.0
2007-01-11 13:35:00,156.122,156.125,156.086,156.113,418800001.0
2007-01-11 13:40:00,156.119,156.138,156.054,156.054,489399999.0
2007-01-11 13:45:00,156.025,156.039,155.997,156.023,334599995.0
2007-01-11 13:50:00,156.018,156.061,156.018,156.061,390600003.0
2007-01-11 13:55:00,156.06,156.083,156.045,156.061,278400001.0
2007-01-11 14:00:00,156.058,156.176,156.055,156.152,564600001.0
2007-01-11 14:05:00,156.133,156.19,156.116,156.162,524999997.0
2007-01-11 14:10:00,156.178,156.314,156.178,156.243,510799998.0
2007-01-11 14:15:00,156.245,156.278,156.14,156.14,566600006.0
2007-01-11 14:20:00,156.137,156.231,156.129,156.146,540699999.0
2007-01-11 14:25:00,156.143,156.187,156.042,156.067,577600000.0
2007-01-11 14:30:00,156.049,156.049,155.935,155.99,467700000.0
2007-01-11 14:35:00,156.007,156.081,156.007,156.081,472299999.0
2007-01-11 14:40:00,156.105,156.144,156.093,156.136,424499998.0
2007-01-11 14:45:00,156.117,156.165,156.073,156.165,455399997.0
2007-01-11 14:50:00,156.166,156.206,156.136,156.136,471499998.0
2007-01-11 14:55:00,156.137,156.146,156.086,156.125,495500003.0
2007-01-11 15:00:00,156.18,156.223,156.169,156.2,476000005.0
2007-01-11 15:05:00,156.209,156.223,156.092,156.092,455799999.0
2007-01-11 15:10:00,156.099,156.14,156.099,156.13,526499998.0
2007-01-11 15:15:00,156.12,156.168,156.12,156.153,423499995.0
2007-01-11 15:20:00,156.161,156.168,156.104,156.132,434400001.0
2007-01-11 15:25:00,156.143,156.152,156.12,156.152,562300001.0
2007-01-11 15:30:00,156.141,156.167,156.09,156.11,595100001.0
2007-01-11 15:35:00,156.125,156.148,155.927,155.98,573699998.0
2007-01-11 15:40:00,155.985,155.985,155.816,155.907,450000002.0
2007-01-11 15:45:00,155.915,155.916,155.809,155.825,657099999.0
2007-01-11 15:50:00,155.83,155.843,155.672,155.785,542699998.0
2007-01-11 15:55:00,155.782,155.784,155.639,155.648,558500002.0
2007-01-11 16:00:00,155.655,155.658,155.569,155.643,563499999.0
2007-01-11 16:05:00,155.655,155.709,155.655,155.688,450700001.0
2007-01-11 16:10:00,155.695,155.695,155.606,155.607,400800004.0
2007-01-11 16:15:00,155.617,155.62,155.507,155.507,351900000.0
2007-01-11 16:20:00,155.51,155.51,155.411,155.419,415400002.0
2007-01-11 16:25:00,155.428,155.542,155.426,155.542,540400000.0
2007-01-11 16:30:00,155.554,155.574,155.518,155.518,562500006.0
2007-01-11 16:35:00,155.531,155.539,155.496,155.529,440800004.0
2007-01-11 16:40:00,155.524,155.551,155.512,155.532,462899996.0
2007-01-11 16:45:00,155.527,155.565,155.507,155.549,427899999.0
2007-01-11 16:50:00,155.558,155.644,155.541,155.569,446500004.0
2007-01-11 16:55:00,155.573,155.587,155.516,155.536,485500002.0
2007-01-11 17:00:00,155.53,155.537,155.497,155.515,494499998.0
2007-01-11 17:05:00,155.48,155.48,155.383,155.435,474999998.0
2007-01-11 17:10:00,155.433,155.434,155.319,155.346,380900001.0
2007-01-11 17:15:00,155.337,155.366,155.297,155.342,531199994.0
2007-01-11 17:20:00,155.341,155.354,155.312,155.337,553700003.0
2007-01-11 17:25:00,155.344,155.35,155.304,155.31,431699999.0
2007-01-11 17:30:00,155.291,155.338,155.23,155.326,465000000.0
2007-01-11 17:35:00,155.327,155.4,155.32,155.4,441400000.0
2007-01-11 17:40:00,155.418,155.507,155.418,155.477,518299999.0
2007-01-11 17:45:00,155.465,155.476,155.408,155.447,600799997.0
2007-01-11 17:50:00,155.453,155.455,155.365,155.396,515199992.0
2007-01-11 17:55:00,155.378,155.378,155.226,155.226,393200001.0
2007-01-11 18:00:00,155.227,155.44,155.226,155.233,6947999998.0
2007-01-11 18:05:00,155.233,155.319,155.233,155.308,7300199972.0
2007-01-11 18:10:00,155.313,155.412,155.304,155.405,4999899996.0
2007-01-11 18:15:00,155.406,155.448,155.384,155.435,4855199985.0
2007-01-11 18:20:00,155.43,155.449,155.422,155.428,6035700006.0
2007-01-11 18:25:00,155.429,155.442,155.404,155.442,5017099993.0
2007-01-11 18:30:00,155.451,155.503,155.44,155.485,5231299991.0
2007-01-11 18:35:00,155.493,155.53,155.484,155.498,2902699991.0
2007-01-11 18:40:00,155.495,155.503,155.457,155.472,3060599987.0
2007-01-11 18:45:00,155.469,155.475,155.406,155.409,2121700005.0
2007-01-11 18:50:00,155.408,155.423,155.382,155.393,3827800013.0
2007-01-11 18:55:00,155.388,155.457,155.388,155.457,3543899996.0
2007-01-11 19:00:00,155.457,155.483,155.39,155.407,2161100003.0
2007-01-11 19:05:00,155.417,155.428,155.359,155.366,3570800004.0
2007-01-11 19:10:00,155.373,155.443,155.372,155.421,1258599991.0
2007-01-11 19:15:00,155.427,155.453,155.406,155.41,2534500001.0
2007-01-11 19:20:00,155.412,155.423,155.393,155.419,2735699998.0
2007-01-11 19:25:00,155.416,155.416,155.357,155.367,3511899998.0
2007-01-11 19:30:00,155.369,155.419,155.363,155.41,3563899998.0
2007-01-11 19:35:00,155.405,155.447,155.385,155.434,2284699998.0
2007-01-11 19:40:00,155.445,155.473,155.442,155.448,2173600000.0
2007-01-11 19:45:00,155.452,155.459,155.433,155.45,1563100013.0
2007-01-11 19:50:00,155.445,155.452,155.409,155.418,2015200003.0
2007-01-11 19:55:00,155.423,155.43,155.401,155.411,2587599997.0
2007-01-11 20:00:00,155.412,155.412,155.375,155.375,1579200007.0
2007-01-11 20:05:00,155.371,155.399,155.363,155.371,2563700006.0
2007-01-11 20:10:00,155.365,155.382,155.324,155.379,2749100010.0
2007-01-11 20:15:00,155.378,155.396,155.334,155.334,2121600004.0
2007-01-11 20:20:00,155.332,155.367,155.324,155.348,1915999996.0
2007-01-11 20:25:00,155.345,155.375,155.336,155.37,3389199988.0
2007-01-11 20:30:00,155.366,155.375,155.34,155.368,4615900002.0
2007-01-11 20:35:00,155.37,155.411,155.358,155.4,2801499992.0
2007-01-11 20:40:00,155.392,155.413,155.36,155.363,2902099997.0
2007-01-11 20:45:00,155.364,155.364,155.248,155.264,3353499996.0
2007-01-11 20:50:00,155.261,155.276,155.152,155.212,2733199997.0
2007-01-11 20:55:00,155.2,155.211,155.184,155.208,5040999985.0
2007-01-11 21:00:00,155.217,155.234,155.101,155.107,3690700001.0
2007-01-11 21:05:00,155.119,155.162,155.1,155.113,2285100006.0
2007-01-11 21:10:00,155.117,155.167,155.093,155.16,2442799990.0
2007-01-11 21:15:00,155.169,155.225,155.143,155.193,2895600002.0
2007-01-11 21:20:00,155.202,155.255,155.202,155.227,3590300008.0
2007-01-11 21:25:00,155.228,155.248,155.194,155.212,1576700002.0
2007-01-11 21:30:00,155.209,155.241,155.195,155.234,1463299987.0
2007-01-11 21:35:00,155.234,155.255,155.222,155.255,1136999996.0
2007-01-11 21:40:00,155.26,155.265,155.221,155.221,1676699990.0
2007-01-11 21:45:00,155.225,155.263,155.22,155.24,1387400003.0
2007-01-11 21:50:00,155.254,155.266,155.244,155.255,494999996.0
2007-01-11 21:55:00,155.256,155.256,155.208,155.21,405600006.0
2007-01-11 22:00:00,155.207,155.22,155.188,155.212,1378700003.0
2007-01-11 22:05:00,155.21,155.248,155.204,155.236,615899999.0
2007-01-11 22:10:00,155.238,155.247,155.23,155.237,742299992.0
2007-01-11 22:15:00,155.237,155.251,155.233,155.249,550299999.0
2007-01-11 22:20:00,155.25,155.255,155.239,155.253,739200003.0
2007-01-11 22:25:00,155.245,155.26,155.236,155.26,1378800008.0
2007-01-11 22:30:00,155.258,155.258,155.211,155.223,809499994.0
2007-01-11 22:35:00,155.217,155.235,155.201,155.205,1217200007.0
2007-01-11 22:40:00,155.204,155.247,155.194,155.227,1040600001.0
2007-01-11 22:45:00,155.232,155.282,155.232,155.27,999199997.0
2007-01-11 22:50:00,155.268,155.268,155.249,155.267,902700004.0
2007-01-11 22:55:00,155.263,155.329,155.263,155.318,711200000.0
2007-01-11 23:00:00,155.335,155.351,155.287,155.287,475099993.0
2007-01-11 23:05:00,155.278,155.292,155.256,155.27,444300002.0
2007-01-11 23:10:00,155.265,155.303,155.253,155.299,368700002.0
2007-01-11 23:15:00,155.293,155.293,155.248,155.275,347300000.0
2007-01-11 23:20:00,155.275,155.31,155.267,155.31,517500002.0
2007-01-11 23:25:00,155.31,155.31,155.286,155.296,417499998.0
2007-01-11 23:30:00,155.293,155.293,155.257,155.288,367900004.0
2007-01-11 23:35:00,155.297,155.32,155.275,155.32,364699999.0
2007-01-11 23:40:00,155.321,155.354,155.311,155.331,488000004.0
2007-01-11 23:45:00,155.332,155.334,155.299,155.317,476299991.0
2007-01-11 23:50:00,155.305,155.328,155.29,155.31,447199993.0
2007-01-11 23:55:00,155.308,155.336,155.3,155.336,387699999.0
2007-01-12 00:00:00,155.3,155.314,155.27,155.285,468800003.0
2007-01-12 00:05:00,155.288,155.289,155.243,155.28,451400002.0
2007-01-12 00:10:00,155.292,155.323,155.288,155.323,455599999.0
2007-01-12 00:15:00,155.332,155.347,155.254,155.269,382199997.0
2007-01-12 00:20:00,155.268,155.281,155.245,155.258,534999991.0
2007-01-12 00:25:00,155.266,155.297,155.247,155.285,262899999.0
2007-01-12 00:30:00,155.283,155.314,155.248,155.305,383300001.0
2007-01-12 00:35:00,155.319,155.332,155.298,155.312,409100004.0
2007-01-12 00:40:00,155.3,155.348,155.3,155.32,688799996.0
2007-01-12 00:45:00,155.311,155.332,155.29,155.327,313900002.0
2007-01-12 00:50:00,155.325,155.339,155.294,155.31,373200001.0
2007-01-12 00:55:00,155.3,155.346,155.292,155.332,537199997.0
2007-01-12 01:00:00,155.327,155.345,155.305,155.305,637900000.0
2007-01-12 01:05:00,155.297,155.297,155.266,155.291,395499999.0
2007-01-12 01:10:00,155.283,155.283,155.225,155.232,499699996.0
2007-01-12 01:15:00,155.242,155.252,155.188,155.188,343599999.0
2007-01-12 01:20:00,155.196,155.207,155.167,155.181,473799998.0
2007-01-12 01:25:00,155.176,155.188,155.155,155.184,328300000.0
2007-01-12 01:30:00,155.178,155.184,155.148,155.17,815399997.0
2007-01-12 01:35:00,155.173,155.188,155.158,155.188,559800000.0
2007-01-12 01:40:00,155.184,155.184,155.148,155.158,508500000.0
2007-01-12 01:45:00,155.154,155.166,155.109,155.127,500799997.0
2007-01-12 01:50:00,155.123,155.16,155.119,155.136,478399998.0
2007-01-12 01:55:00,155.16,155.172,155.142,155.15,385700001.0
2007-01-12 02:00:00,155.148,155.148,155.12,155.127,354400000.0
2007-01-12 02:05:00,155.116,155.152,155.116,155.147,509500005.0
2007-01-12 02:10:00,155.143,155.15,155.11,155.133,557999996.0
2007-01-12 02:15:00,155.137,155.207,155.136,155.192,438900000.0
2007-01-12 02:20:00,155.193,155.209,155.179,155.197,483999999.0
2007-01-12 02:25:00,155.184,155.188,155.157,155.168,494300001.0
2007-01-12 02:30:00,155.165,155.18,155.149,155.18,395299998.0
2007-01-12 02:35:00,155.179,155.186,155.16,155.184,282699999.0
2007-01-12 02:40:00,155.191,155.244,155.183,155.238,417800002.0
2007-01-12 02:45:00,155.239,155.285,155.239,155.255,392399997.0
2007-01-12 02:50:00,155.259,155.37,155.259,155.369,336699998.0
2007-01-12 02:55:00,155.364,155.377,155.345,155.345,385299994.0
2007-01-12 03:00:00,155.359,155.418,155.351,155.39,491000002.0
2007-01-12 03:05:00,155.388,155.446,155.372,155.436,478100002.0
2007-01-12 03:10:00,155.439,155.462,155.405,155.417,553400001.0
2007-01-12 03:15:00,155.426,155.451,155.412,155.439,496700002.0
2007-01-12 03:20:00,155.444,155.463,155.43,155.442,496500002.0
2007-01-12 03:25:00,155.443,155.468,155.441,155.448,463000001.0
2007-01-12 03:30:00,155.447,155.461,155.409,155.414,334800002.0
2007-01-12 03:35:00,155.402,155.403,155.382,155.397,409800002.0
2007-01-12 03:40:00,155.395,155.403,155.373,155.381,353099997.0
2007-01-12 03:45:00,155.381,155.469,155.376,155.468,386899996.0
2007-01-12 03:50:00,155.471,155.53,155.468,155.528,569700004.0
2007-01-12 03:55:00,155.52,155.563,155.52,155.563,273599998.0
2007-01-12 04:00:00,155.563,155.582,155.549,155.582,303699997.0
2007-01-12 04:05:00,155.578,155.643,155.578,155.609,548100001.0
2007-01-12 04:10:00,155.605,155.614,155.579,155.593,386499999.0
2007-01-12 04:15:00,155.584,155.589,155.566,155.57,486799997.0
2007-01-12 04:20:00,155.572,155.607,155.558,155.605,443900000.0
2007-01-12 04:25:00,155.58,155.619,155.561,155.588,497800002.0
2007-01-12 04:30:00,155.597,155.602,155.57,155.579,345999999.0
2007-01-12 04:35:00,155.576,155.578,155.544,155.562,315700004.0
2007-01-12 04:40:00,155.571,155.593,155.562,155.592,481400001.0
2007-01-12 04:45:00,155.589,155.592,155.548,155.565,364399999.0
2007-01-12 04:50:00,155.556,155.604,155.555,155.569,459699996.0
2007-01-12 04:55:00,155.569,155.585,155.539,155.541,422099999.0
2007-01-12 05:00:00,155.544,155.563,155.509,155.522,549499995.0
2007-01-12 05:05:00,155.522,155.539,155.508,155.539,459899997.0
2007-01-12 05:10:00,155.531,155.55,155.526,155.549,355200004.0
2007-01-12 05:15:00,155.551,155.551,155.523,155.537,448099999.0
2007-01-12 05:20:00,155.535,155.568,155.521,155.568,460799997.0
2007-01-12 05:25:00,155.584,155.595,155.567,155.586,582499996.0
2007-01-12 05:30:00,155.578,155.591,155.566,155.578,271999999.0
2007-01-12 05:35:00,155.588,155.599,155.57,155.571,383700002.0
2007-01-12 05:40:00,155.556,155.587,155.545,155.575,394899998.0
2007-01-12 05:45:00,155.569,155.587,155.541,155.547,381000000.0
2007-01-12 05:50:00,155.564,155.572,155.537,155.548,393100002.0
2007-01-12 05:55:00,155.541,155.562,155.538,155.543,501299996.0
2007-01-12 06:00:00,155.529,155.549,155.517,155.524,369700000.0
2007-01-12 06:05:00,155.528,155.546,155.506,155.519,488799997.0
2007-01-12 06:10:00,155.523,155.54,155.511,155.523,275700001.0
2007-01-12 06:15:00,155.516,155.516,155.489,155.496,455699996.0
2007-01-12 06:20:00,155.502,155.502,155.469,155.49,721900001.0
2007-01-12 06:25:00,155.503,155.511,155.48,155.504,312199996.0
2007-01-12 06:30:00,155.5,155.51,155.485,155.493,485199995.0
2007-01-12 06:35:00,155.503,155.528,155.495,155.519,348800001.0
2007-01-12 06:40:00,155.528,155.571,155.523,155.555,618399998.0
2007-01-12 06:45:00,155.557,155.558,155.501,155.515,442900000.0
2007-01-12 06:50:00,155.518,155.547,155.487,155.487,378900002.0
2007-01-12 06:55:00,155.483,155.515,155.476,155.515,519000004.0
2007-01-12 07:00:00,155.519,155.519,155.47,155.475,584499995.0
2007-01-12 07:05:00,155.458,155.484,155.443,155.479,531199996.0
2007-01-12 07:10:00,155.473,155.511,155.468,155.493,541099997.0
2007-01-12 07:15:00,155.482,155.487,155.467,155.48,317300001.0
2007-01-12 07:20:00,155.474,155.53,155.472,155.53,388299997.0
2007-01-12 07:25:00,155.532,155.541,155.515,155.53,510200001.0
2007-01-12 07:30:00,155.532,155.577,155.523,155.577,382400000.0
2007-01-12 07:35:00,155.573,155.6,155.558,155.562,349900003.0
2007-01-12 07:40:00,155.57,155.585,155.548,155.548,529400000.0
2007-01-12 07:45:00,155.54,155.576,155.533,155.555,387400003.0
2007-01-12 07:50:00,155.558,155.609,155.537,155.609,491300000.0
2007-01-12 07:55:00,155.618,155.629,155.595,155.625,563499996.0
2007-01-12 08:00:00,155.629,155.641,155.62,155.635,233100001.0
2007-01-12 08:05:00,155.643,155.646,155.613,155.613,289100000.0
2007-01-12 08:10:00,155.622,155.625,155.607,155.611,371700001.0
2007-01-12 08:15:00,155.612,155.617,155.594,155.594,332200000.0
2007-01-12 08:20:00,155.605,155.618,155.588,155.599,595399997.0
2007-01-12 08:25:00,155.59,155.617,155.577,155.615,516400000.0
2007-01-12 08:30:00,155.606,155.606,155.55,155.575,414300001.0
2007-01-12 08:35:00,155.551,155.571,155.539,155.566,498900002.0
2007-01-12 08:40:00,155.552,155.596,155.532,155.575,527200000.0
2007-01-12 08:45:00,155.582,155.638,155.565,155.617,454900002.0
2007-01-12 08:50:00,155.621,155.659,155.61,155.61,576100005.0
2007-01-12 08:55:00,155.617,155.658,155.604,155.658,511100002.0
2007-01-12 09:00:00,155.657,155.765,155.653,155.752,440399999.0
2007-01-12 09:05:00,155.745,155.819,155.742,155.79,446599998.0
2007-01-12 09:10:00,155.785,155.845,155.785,155.832,442199997.0
2007-01-12 09:15:00,155.828,155.843,155.78,155.78,487700000.0
2007-01-12 09:20:00,155.765,155.788,155.744,155.772,401600000.0
2007-01-12 09:25:00,155.764,155.807,155.756,155.805,456399999.0
2007-01-12 09:30:00,155.788,155.788,155.663,155.663,434600004.0
2007-01-12 09:35:00,155.659,155.677,155.596,155.599,407499998.0
2007-01-12 09:40:00,155.6,155.659,155.59,155.659,409699996.0
2007-01-12 09:45:00,155.675,155.741,155.675,155.725,481300001.0
2007-01-12 09:50:00,155.734,155.759,155.643,155.65,437900004.0
2007-01-12 09:55:00,155.65,155.654,155.535,155.558,424200001.0
2007-01-12 10:00:00,155.56,155.567,155.451,155.465,624100000.0
2007-01-12 10:05:00,155.458,155.473,155.434,155.443,439299999.0
2007-01-12 10:10:00,155.433,155.433,155.392,155.4,647700005.0
2007-01-12 10:15:00,155.405,155.427,155.37,155.378,467800002.0
2007-01-12 10:20:00,155.373,155.389,155.322,155.38,516099996.0
2007-01-12 10:25:00,155.367,155.382,155.345,155.375,511899998.0
2007-01-12 10:30:00,155.365,155.438,155.351,155.434,527700004.0
2007-01-12 10:35:00,155.446,155.528,155.435,155.508,383200001.0
2007-01-12 10:40:00,155.517,155.523,155.466,155.473,477499996.0
2007-01-12 10:45:00,155.48,155.488,155.432,155.45,607200004.0
2007-01-12 10:50:00,155.448,155.448,155.41,155.436,515799998.0
2007-01-12 10:55:00,155.439,155.453,155.418,155.44,463799996.0
2007-01-12 11:00:00,155.452,155.463,155.429,155.445,543599997.0
2007-01-12 11:05:00,155.461,155.461,155.362,155.375,620200001.0
2007-01-12 11:10:00,155.374,155.406,155.374,155.403,386599999.0
2007-01-12 11:15:00,155.394,155.399,155.359,155.396,400900001.0
2007-01-12 11:20:00,155.392,155.421,155.377,155.412,485899997.0
2007-01-12 11:25:00,155.414,155.42,155.29,155.294,413100000.0
2007-01-12 11:30:00,155.3,155.309,155.242,155.248,552500002.0
2007-01-12 11:35:00,155.245,155.298,155.245,155.28,436300001.0
2007-01-12 11:40:00,155.269,155.281,155.251,155.276,410300002.0
2007-01-12 11:45:00,155.277,155.304,155.268,155.287,511799998.0
2007-01-12 11:50:00,155.278,155.37,155.275,155.37,498099997.0
2007-01-12 11:55:00,155.38,155.408,155.352,155.401,527499995.0
2007-01-12 12:00:00,155.398,155.45,155.398,155.445,438199997.0
2007-01-12 12:05:00,155.447,155.47,155.44,155.456,561199996.0
2007-01-12 12:10:00,155.46,155.46,155.418,155.43,494499996.0
2007-01-12 12:15:00,155.43,155.464,155.422,155.438,710999996.0
2007-01-12 12:20:00,155.436,155.449,155.408,155.444,495300006.0
2007-01-12 12:25:00,155.454,155.518,155.453,155.485,335200002.0
2007-01-12 12:30:00,155.483,155.492,155.462,155.478,609800001.0
2007-01-12 12:35:00,155.478,155.5,155.475,155.48,380299998.0
2007-01-12 12:40:00,155.485,155.524,155.476,155.482,485200002.0
2007-01-12 12:45:00,155.494,155.525,155.48,155.48,502199998.0
2007-01-12 12:50:00,155.484,155.494,155.428,155.44,604000008.0
2007-01-12 12:55:00,155.441,155.458,155.432,155.438,327400000.0
2007-01-12 13:00:00,155.438,155.468,155.431,155.46,463699992.0
2007-01-12 13:05:00,155.447,155.472,155.442,155.455,428799998.0
2007-01-12 13:10:00,155.45,155.455,155.394,155.416,506100001.0
2007-01-12 13:15:00,155.404,155.518,155.4,155.508,433100000.0
2007-01-12 13:20:00,155.502,155.534,155.478,155.523,489199999.0
2007-01-12 13:25:00,155.512,155.518,155.484,155.494,566899996.0
2007-01-12 13:30:00,155.509,155.558,155.504,155.552,417100000.0
2007-01-12 13:35:00,155.542,155.56,155.511,155.513,530200000.0
2007-01-12 13:40:00,155.514,155.527,155.467,155.491,401699998.0
2007-01-12 13:45:00,155.481,155.497,155.459,155.459,329899996.0
2007-01-12 13:50:00,155.458,155.465,155.428,155.444,424399996.0
2007-01-12 13:55:00,155.446,155.452,155.392,155.392,342999997.0
2007-01-12 14:00:00,155.392,155.421,155.378,155.413,518100005.0
2007-01-12 14:05:00,155.396,155.407,155.345,155.35,525199997.0
2007-01-12 14:10:00,155.354,155.382,155.347,155.382,546499997.0
2007-01-12 14:15:00,155.381,155.417,155.381,155.401,425499997.0
2007-01-12 14:20:00,155.402,155.406,155.3,155.317,448900000.0
2007-01-12 14:25:00,155.282,155.308,155.221,155.221,585000000.0
2007-01-12 14:30:00,155.22,155.26,155.22,155.248,506999998.0
2007-01-12 14:35:00,155.246,155.291,155.237,155.286,521699999.0
2007-01-12 14:40:00,155.285,155.344,155.271,155.308,472300001.0
2007-01-12 14:45:00,155.298,155.304,155.229,155.229,411200001.0
2007-01-12 14:50:00,155.234,155.261,155.209,155.261,446400000.0
2007-01-12 14:55:00,155.259,155.294,155.239,155.288,512299994.0
2007-01-12 15:00:00,155.295,155.299,155.24,155.247,386699997.0
2007-01-12 15:05:00,155.243,155.273,155.237,155.237,343299999.0
2007-01-12 15:10:00,155.235,155.255,155.223,155.224,444099997.0
2007-01-12 15:15:00,155.208,155.286,155.208,155.286,310200000.0
2007-01-12 15:20:00,155.287,155.303,155.263,155.282,430800001.0
2007-01-12 15:25:00,155.287,155.322,155.241,155.302,409199999.0
2007-01-12 15:30:00,155.263,155.277,155.193,155.262,693100000.0
2007-01-12 15:35:00,155.277,155.295,155.238,155.252,438199993.0
2007-01-12 15:40:00,155.235,155.253,155.197,155.198,493599997.0
2007-01-12 15:45:00,155.213,155.248,155.198,155.204,526300006.0
2007-01-12 15:50:00,155.206,155.297,155.206,155.269,474800006.0
2007-01-12 15:55:00,155.256,155.406,155.256,155.406,401400001.0
2007-01-12 16:00:00,155.402,155.422,155.365,155.405,362900005.0
2007-01-12 16:05:00,155.404,155.501,155.376,155.401,448699999.0
2007-01-12 16:10:00,155.417,155.479,155.417,155.479,696800005.0
2007-01-12 16:15:00,155.482,155.482,155.445,155.455,499700009.0
2007-01-12 16:20:00,155.465,155.48,155.397,155.419,359700000.0
2007-01-12 16:25:00,155.41,155.432,155.395,155.413,491000000.0
2007-01-12 16:30:00,155.42,155.462,155.41,155.46,472599999.0
2007-01-12 16:35:00,155.469,155.631,155.469,155.629,449300000.0
2007-01-12 16:40:00,155.619,155.658,155.609,155.623,370700002.0
2007-01-12 16:45:00,155.632,155.685,155.618,155.665,370499999.0
2007-01-12 16:50:00,155.674,155.674,155.627,155.627,475400003.0
2007-01-12 16:55:00,155.627,155.65,155.603,155.603,461900002.0
2007-01-12 17:00:00,155.609,155.739,155.609,155.645,485599998.0
2007-01-12 17:05:00,155.642,155.665,155.604,155.622,343100002.0
2007-01-12 17:10:00,155.625,155.631,155.598,155.6,430100003.0
2007-01-12 17:15:00,155.586,155.655,155.575,155.655,460500000.0
2007-01-12 17:20:00,155.656,155.682,155.649,155.665,472899998.0
2007-01-12 17:25:00,155.65,155.711,155.65,155.698,403200000.0
2007-01-12 17:30:00,155.684,155.7,155.663,155.689,440799996.0
2007-01-12 17:35:00,155.7,155.709,155.602,155.689,415400002.0
2007-01-12 17:40:00,155.682,155.683,155.584,155.597,562899998.0
2007-01-12 17:45:00,155.607,155.607,155.531,155.565,541500001.0
2007-01-12 17:50:00,155.565,155.641,155.546,155.635,455500003.0
2007-01-12 17:55:00,155.61,155.635,155.572,155.627,438799999.0
2007-01-12 18:00:00,155.615,155.615,155.525,155.548,6927699963.0
2007-01-12 18:05:00,155.548,155.566,155.514,155.54,7318099978.0
2007-01-12 18:10:00,155.545,155.545,155.456,155.468,5640599989.0
2007-01-12 18:15:00,155.458,155.461,155.403,155.452,5258199988.0
2007-01-12 18:20:00,155.463,155.516,155.463,155.505,6255500010.0
2007-01-12 18:25:00,155.515,155.556,155.503,155.548,4441799993.0
2007-01-12 18:30:00,155.545,155.559,155.508,155.508,5452899997.0
2007-01-12 18:35:00,155.515,155.571,155.515,155.531,3467900001.0
2007-01-12 18:40:00,155.524,155.576,155.517,155.572,3148799999.0
2007-01-12 18:45:00,155.574,155.635,155.574,155.628,1935799991.0
2007-01-12 18:50:00,155.629,155.64,155.604,155.616,3673199989.0
2007-01-12 18:55:00,155.623,155.631,155.588,155.599,3190800016.0
2007-01-12 19:00:00,155.606,155.624,155.593,155.616,2062099994.0
2007-01-12 19:05:00,155.624,155.632,155.563,155.572,3827999997.0
2007-01-12 19:10:00,155.556,155.61,155.533,155.533,1304399991.0
2007-01-12 19:15:00,155.527,155.561,155.516,155.558,2532799986.0
2007-01-12 19:20:00,155.568,155.596,155.552,155.565,2723299996.0
2007-01-12 19:25:00,155.56,155.6,155.556,155.597,3241299994.0
2007-01-12 19:30:00,155.589,155.607,155.579,155.585,3865399988.0
2007-01-12 19:35:00,155.579,155.601,155.558,155.585,2336300009.0
2007-01-12 19:40:00,155.588,155.59,155.548,155.573,2259099993.0
2007-01-12 19:45:00,155.565,155.571,155.527,155.557,1627999990.0
2007-01-12 19:50:00,155.555,155.581,155.548,155.57,2176099996.0
2007-01-12 19:55:00,155.562,155.562,155.522,155.538,2298499989.0
2007-01-12 20:00:00,155.546,155.573,155.523,155.569,1878699985.0
2007-01-12 20:05:00,155.567,155.57,155.512,155.528,2428999999.0
2007-01-12 20:10:00,155.522,155.546,155.511,155.543,2778600011.0
2007-01-12 20:15:00,155.552,155.565,155.492,155.505,2005999994.0
2007-01-12 20:20:00,155.496,155.505,155.443,155.458,1817299993.0
2007-01-12 20:25:00,155.459,155.489,155.45,155.482,3703299998.0
2007-01-12 20:30:00,155.477,155.477,155.436,155.454,5141899986.0
2007-01-12 20:35:00,155.455,155.465,155.433,155.44,3189400001.0
2007-01-12 20:40:00,155.435,155.457,155.424,155.44,3108799997.0
2007-01-12 20:45:00,155.443,155.443,155.4,155.413,2823399995.0
2007-01-12 20:50:00,155.407,155.421,155.395,155.415,3353299995.0
2007-01-12 20:55:00,155.409,155.427,155.397,155.418,4785500002.0
2007-01-12 21:00:00,155.42,155.436,155.39,155.408,3827299996.0
2007-01-12 21:05:00,155.408,155.41,155.383,155.398,2017799997.0
2007-01-12 21:10:00,155.4,155.406,155.374,155.383,2154299989.0
2007-01-12 21:15:00,155.384,155.404,155.375,155.398,2955899985.0
2007-01-12 21:20:00,155.398,155.405,155.375,155.398,3783999998.0
2007-01-12 21:25:00,155.403,155.412,155.382,155.404,1601400004.0
2007-01-12 21:30:00,155.397,155.409,155.388,155.392,1604699999.0
2007-01-12 21:35:00,155.393,155.412,155.39,155.405,945799999.0
2007-01-12 21:40:00,155.4,155.425,155.387,155.418,1810099990.0
2007-01-12 21:45:00,155.425,155.451,155.413,155.437,1398099992.0
2007-01-12 21:50:00,155.442,155.466,155.43,155.455,409499997.0
2007-01-12 21:55:00,155.458,155.466,155.428,155.458,498200001.0
2007-01-12 22:00:00,155.456,155.456,155.396,155.424,1597099993.0
2007-01-12 22:05:00,155.418,155.454,155.417,155.443,449599999.0
2007-01-12 22:10:00,155.442,155.466,155.424,155.44,748100000.0
2007-01-12 22:15:00,155.442,155.452,155.433,155.449,689899998.0
2007-01-12 22:20:00,155.452,155.459,155.409,155.45,482100000.0
2007-01-12 22:25:00,155.442,155.449,155.423,155.441,1284900006.0
2007-01-12 22:30:00,155.437,155.437,155.398,155.41,934599998.0
2007-01-12 22:35:00,155.407,155.449,155.403,155.434,1519699994.0
2007-01-12 22:40:00,155.437,155.461,155.428,155.442,1225899996.0
2007-01-12 22:45:00,155.443,155.467,155.438,155.467,1019499993.0
2007-01-12 22:50:00,155.469,155.469,155.427,155.448,717000001.0
2007-01-12 22:55:00,155.442,155.458,155.423,155.435,795699999.0
2007-01-12 23:00:00,155.459,155.476,155.404,155.41,535700001.0
2007-01-12 23:05:00,155.408,155.436,155.395,155.419,432799995.0
2007-01-12 23:10:00,155.415,155.423,155.386,155.412,430799995.0
2007-01-12 23:15:00,155.412,155.433,155.411,155.428,413400000.0
2007-01-12 23:20:00,155.435,155.442,155.413,155.441,408399999.0
2007-01-12 23:25:00,155.441,155.453,155.427,155.453,625099998.0
2007-01-12 23:30:00,155.452,155.477,155.437,155.475,254799999.0
2007-01-12 23:35:00,155.478,155.494,155.465,155.493,437499998.0
2007-01-12 23:40:00,155.49,155.508,155.479,155.508,429899998.0
2007-01-12 23:45:00,155.505,155.513,155.487,155.502,460200003.0
2007-01-12 23:50:00,155.514,155.54,155.504,155.526,304899998.0
2007-01-12 23:55:00,155.513,155.54,155.493,155.497,432700000.0
2007-01-15 00:00:00,155.585,155.63,155.536,155.543,673599990.0
2007-01-15 00:05:00,155.49,155.598,155.49,155.578,411199995.0
2007-01-15 00:10:00,155.553,155.59,155.545,155.557,553499996.0
2007-01-15 00:15:00,155.57,155.603,155.504,155.556,444999999.0
2007-01-15 00:20:00,155.528,155.555,155.508,155.52,622300001.0
2007-01-15 00:25:00,155.528,155.555,155.499,155.532,440100001.0
2007-01-15 00:30:00,155.537,155.559,155.524,155.554,376799997.0
2007-01-15 00:35:00,155.549,155.552,155.525,155.529,482000000.0
2007-01-15 00:40:00,155.528,155.534,155.495,155.5,475499999.0
2007-01-15 00:45:00,155.497,155.532,155.492,155.527,303400001.0
2007-01-15 00:50:00,155.517,155.561,155.514,155.55,543499995.0
2007-01-15 00:55:00,155.544,155.561,155.531,155.538,443000001.0
2007-01-15 01:00:00,155.54,155.569,155.529,155.547,568399997.0
2007-01-15 01:05:00,155.544,155.605,155.534,155.567,435399997.0
2007-01-15 01:10:00,155.568,155.576,155.532,155.552,467900001.0
2007-01-15 01:15:00,155.55,155.55,155.504,155.543,528799996.0
2007-01-15 01:20:00,155.548,155.558,155.539,155.54,492699998.0
2007-01-15 01:25:00,155.547,155.571,155.531,155.562,550800002.0
2007-01-15 01:30:00,155.55,155.554,155.515,155.532,471200004.0
2007-01-15 01:35:00,155.537,155.543,155.511,155.511,565499995.0
2007-01-15 01:40:00,155.509,155.531,155.5,155.508,507599995.0
2007-01-15 01:45:00,155.515,155.525,155.498,155.502,276499997.0
2007-01-15 01:50:00,155.469,155.49,155.386,155.402,519900001.0
2007-01-15 01:55:00,155.43,155.473,155.407,155.446,491199993.0
2007-01-15 02:00:00,155.435,155.457,155.38,155.409,387500000.0
2007-01-15 02:05:00,155.403,155.419,155.384,155.402,365999999.0
2007-01-15 02:10:00,155.399,155.399,155.335,155.335,432300002.0
2007-01-15 02:15:00,155.335,155.34,155.277,155.291,439900006.0
2007-01-15 02:20:00,155.299,155.302,155.241,155.248,527800001.0
2007-01-15 02:25:00,155.247,155.272,155.227,155.23,470400003.0
2007-01-15 02:30:00,155.226,155.257,155.222,155.248,578100003.0
2007-01-15 02:35:00,155.247,155.267,155.224,155.237,474300000.0
2007-01-15 02:40:00,155.237,155.237,155.188,155.219,493799998.0
2007-01-15 02:45:00,155.22,155.225,155.159,155.18,316099999.0
2007-01-15 02:50:00,155.168,155.178,155.076,155.114,628900002.0
2007-01-15 02:55:00,155.114,155.119,155.084,155.096,729699995.0
2007-01-15 03:00:00,155.112,155.145,155.093,155.145,482700002.0
2007-01-15 03:05:00,155.148,155.197,155.122,155.19,657000004.0
2007-01-15 03:10:00,155.205,155.265,155.205,155.23,422499997.0
2007-01-15 03:15:00,155.237,155.315,155.236,155.304,378900000.0
2007-01-15 03:20:00,155.31,155.396,155.31,155.365,642699996.0
2007-01-15 03:25:00,155.365,155.418,155.365,155.37,511899998.0
2007-01-15 03:30:00,155.364,155.384,155.361,155.373,378200001.0
2007-01-15 03:35:00,155.363,155.396,155.356,155.395,529299998.0
2007-01-15 03:40:00,155.39,155.395,155.364,155.373,265200000.0
2007-01-15 03:45:00,155.378,155.378,155.352,155.352,357400000.0
2007-01-15 03:50:00,155.344,155.357,155.316,155.321,323500001.0
2007-01-15 03:55:00,155.322,155.342,155.32,155.327,436499993.0
2007-01-15 04:00:00,155.323,155.339,155.323,155.331,221199999.0
2007-01-15 04:05:00,155.321,155.343,155.321,155.33,415799997.0
2007-01-15 04:10:00,155.338,155.344,155.308,155.323,324599995.0
2007-01-15 04:15:00,155.319,155.377,155.315,155.377,523799994.0
2007-01-15 04:20:00,155.389,155.408,155.378,155.392,637800003.0
2007-01-15 04:25:00,155.385,155.398,155.331,155.37,521799997.0
2007-01-15 04:30:00,155.377,155.383,155.345,155.345,510999996.0
2007-01-15 04:35:00,155.342,155.349,155.328,155.341,490300000.0
2007-01-15 04:40:00,155.347,155.349,155.311,155.322,452200001.0
2007-01-15 04:45:00,155.324,155.364,155.324,155.36,422000001.0
2007-01-15 04:50:00,155.358,155.361,155.338,155.35,303399998.0
2007-01-15 04:55:00,155.347,155.39,155.338,155.388,500399998.0
2007-01-15 05:00:00,155.39,155.407,155.373,155.382,542999998.0
2007-01-15 05:05:00,155.375,155.393,155.363,155.387,457000003.0
2007-01-15 05:10:00,155.384,155.386,155.37,155.38,310400002.0
2007-01-15 05:15:00,155.386,155.414,155.378,155.414,504599996.0
2007-01-15 05:20:00,155.421,155.526,155.418,155.526,391599996.0
2007-01-15 05:25:00,155.522,155.541,155.509,155.539,376100001.0
2007-01-15 05:30:00,155.538,155.552,155.517,155.534,402800000.0
2007-01-15 05:35:00,155.54,155.545,155.52,155.526,228899998.0
2007-01-15 05:40:00,155.525,155.529,155.494,155.52,487999997.0
2007-01-15 05:45:00,155.519,155.546,155.513,155.517,478599998.0
2007-01-15 05:50:00,155.522,155.535,155.517,155.522,446000003.0
2007-01-15 05:55:00,155.517,155.525,155.508,155.515,516500001.0
2007-01-15 06:00:00,155.517,155.54,155.517,155.538,422500003.0
2007-01-15 06:05:00,155.53,155.55,155.515,155.524,412600001.0
2007-01-15 06:10:00,155.528,155.559,155.523,155.543,521799999.0
2007-01-15 06:15:00,155.552,155.556,155.511,155.517,372299998.0
2007-01-15 06:20:00,155.513,155.53,155.507,155.517,284100000.0
2007-01-15 06:25:00,155.524,155.537,155.51,155.527,316799996.0
2007-01-15 06:30:00,155.528,155.545,155.523,155.539,470099999.0
2007-01-15 06:35:00,155.528,155.555,155.522,155.548,460500004.0
2007-01-15 06:40:00,155.554,155.585,155.549,155.563,636700004.0
2007-01-15 06:45:00,155.57,155.584,155.55,155.558,422599997.0
2007-01-15 06:50:00,155.562,155.571,155.525,155.541,459500002.0
2007-01-15 06:55:00,155.535,155.56,155.529,155.552,463599996.0
2007-01-15 07:00:00,155.56,155.578,155.549,155.575,554199996.0
2007-01-15 07:05:00,155.565,155.588,155.56,155.57,309399997.0
2007-01-15 07:10:00,155.578,155.582,155.558,155.577,375599999.0
2007-01-15 07:15:00,155.565,155.613,155.565,155.577,300100003.0
2007-01-15 07:20:00,155.564,155.598,155.564,155.576,403900004.0
2007-01-15 07:25:00,155.57,155.58,155.542,155.549,505400001.0
2007-01-15 07:30:00,155.55,155.564,155.537,155.546,360499998.0
2007-01-15 07:35:00,155.553,155.574,155.541,155.552,544700003.0
2007-01-15 07:40:00,155.548,155.552,155.523,155.523,599200001.0
2007-01-15 07:45:00,155.525,155.529,155.483,155.483,273100000.0
2007-01-15 07:50:00,155.49,155.493,155.463,155.492,276399999.0
2007-01-15 07:55:00,155.515,155.544,155.496,155.515,346200001.0
2007-01-15 08:00:00,155.512,155.535,155.506,155.528,328999998.0
2007-01-15 08:05:00,155.525,155.546,155.516,155.528,361200001.0
2007-01-15 08:10:00,155.528,155.534,155.511,155.532,336200001.0
2007-01-15 08:15:00,155.527,155.551,155.52,155.551,218399999.0
2007-01-15 08:20:00,155.546,155.567,155.533,155.56,441700001.0
2007-01-15 08:25:00,155.551,155.566,155.534,155.547,595699998.0
2007-01-15 08:30:00,155.542,155.547,155.513,155.525,518799996.0
2007-01-15 08:35:00,155.523,155.537,155.499,155.505,414699999.0
2007-01-15 08:40:00,155.499,155.499,155.48,155.492,529499994.0
2007-01-15 08:45:00,155.498,155.508,155.471,155.471,475499998.0
2007-01-15 08:50:00,155.473,155.533,155.473,155.528,415899997.0
2007-01-15 08:55:00,155.535,155.535,155.498,155.53,521000002.0
2007-01-15 09:00:00,155.507,155.519,155.499,155.51,350000001.0
2007-01-15 09:05:00,155.51,155.544,155.497,155.532,464499999.0
2007-01-15 09:10:00,155.515,155.54,155.512,155.53,422699997.0
2007-01-15 09:15:00,155.527,155.536,155.496,155.506,655999996.0
2007-01-15 09:20:00,155.496,155.523,155.489,155.496,482599997.0
2007-01-15 09:25:00,155.49,155.523,155.483,155.51,374800000.0
2007-01-15 09:30:00,155.508,155.525,155.492,155.518,563599998.0
2007-01-15 09:35:00,155.513,155.566,155.513,155.559,467500001.0
2007-01-15 09:40:00,155.563,155.597,155.554,155.57,350400002.0
2007-01-15 09:45:00,155.579,155.637,155.577,155.625,381500001.0
2007-01-15 09:50:00,155.621,155.687,155.601,155.686,437900001.0
2007-01-15 09:55:00,155.682,155.684,155.641,155.678,412800000.0
2007-01-15 10:00:00,155.667,155.724,155.654,155.707,397199997.0
2007-01-15 10:05:00,155.717,155.744,155.715,155.737,298600000.0
2007-01-15 10:10:00,155.742,155.742,155.697,155.697,491199996.0
2007-01-15 10:15:00,155.701,155.73,155.697,155.722,756700001.0
2007-01-15 10:20:00,155.717,155.717,155.624,155.624,640499993.0
2007-01-15 10:25:00,155.631,155.681,155.617,155.679,606800001.0
2007-01-15 10:30:00,155.673,155.681,155.622,155.646,485599997.0
2007-01-15 10:35:00,155.645,155.698,155.634,155.696,459899995.0
2007-01-15 10:40:00,155.698,155.717,155.677,155.713,553399996.0
2007-01-15 10:45:00,155.721,155.766,155.703,155.766,274999993.0
2007-01-15 10:50:00,155.788,155.851,155.788,155.851,631899998.0
2007-01-15 10:55:00,155.852,155.875,155.835,155.868,333199998.0
2007-01-15 11:00:00,155.882,155.911,155.858,155.909,572099998.0
2007-01-15 11:05:00,155.925,155.968,155.912,155.96,510100002.0
2007-01-15 11:10:00,155.965,155.989,155.945,155.969,376800001.0
2007-01-15 11:15:00,155.974,155.978,155.937,155.949,505700002.0
2007-01-15 11:20:00,155.945,155.968,155.913,155.923,366899999.0
2007-01-15 11:25:00,155.927,155.939,155.851,155.855,500699998.0
2007-01-15 11:30:00,155.855,155.924,155.853,155.915,610500002.0
2007-01-15 11:35:00,155.934,156.066,155.934,156.036,419899998.0
2007-01-15 11:40:00,156.028,156.043,156.02,156.032,610199999.0
2007-01-15 11:45:00,156.027,156.042,156.019,156.035,503400001.0
2007-01-15 11:50:00,156.025,156.032,156.011,156.016,483000003.0
2007-01-15 11:55:00,156.018,156.019,155.935,155.937,455799998.0
2007-01-15 12:00:00,155.933,156.017,155.933,155.984,592999994.0
2007-01-15 12:05:00,155.972,155.972,155.944,155.955,464399999.0
2007-01-15 12:10:00,155.958,155.958,155.88,155.883,522300003.0
2007-01-15 12:15:00,155.878,155.904,155.878,155.903,512700003.0
2007-01-15 12:20:00,155.904,155.957,155.903,155.957,391800004.0
2007-01-15 12:25:00,155.963,155.966,155.93,155.943,459199998.0
2007-01-15 12:30:00,155.945,155.953,155.933,155.942,638900004.0
2007-01-15 12:35:00,155.943,155.966,155.93,155.958,368600001.0
2007-01-15 12:40:00,155.956,155.986,155.943,155.97,569999997.0
2007-01-15 12:45:00,155.99,156.027,155.976,156.011,456699999.0
2007-01-15 12:50:00,156.009,156.084,155.998,156.08,351800000.0
2007-01-15 12:55:00,156.078,156.078,156.038,156.046,566199999.0
2007-01-15 13:00:00,156.047,156.055,156.007,156.016,304199997.0
2007-01-15 13:05:00,156.006,156.029,156.006,156.025,518100003.0
2007-01-15 13:10:00,156.018,156.041,156.018,156.03,424800000.0
2007-01-15 13:15:00,156.028,156.035,155.978,155.978,329899997.0
2007-01-15 13:20:00,155.987,156.005,155.968,156.005,462399998.0
2007-01-15 13:25:00,156.0,156.005,155.981,155.981,744599994.0
2007-01-15 13:30:00,155.983,156.031,155.978,156.023,420799999.0
2007-01-15 13:35:00,156.012,156.028,155.981,155.983,481500001.0
2007-01-15 13:40:00,155.979,155.992,155.96,155.983,370700000.0
2007-01-15 13:45:00,155.987,155.988,155.957,155.979,399600000.0
2007-01-15 13:50:00,155.972,155.998,155.97,155.98,493999998.0
2007-01-15 13:55:00,155.978,155.988,155.94,155.959,498699997.0
2007-01-15 14:00:00,155.968,156.012,155.967,156.003,392699999.0
2007-01-15 14:05:00,155.994,156.028,155.994,156.009,360600001.0
2007-01-15 14:10:00,156.009,156.036,155.977,156.03,513100001.0
2007-01-15 14:15:00,156.031,156.059,156.001,156.008,589099997.0
2007-01-15 14:20:00,156.012,156.029,156.002,156.017,441599999.0
2007-01-15 14:25:00,155.992,155.992,155.959,155.964,278699998.0
2007-01-15 14:30:00,155.95,155.961,155.92,155.922,425000003.0
2007-01-15 14:35:00,155.921,155.984,155.913,155.966,381100001.0
2007-01-15 14:40:00,155.965,155.969,155.86,155.894,456799997.0
2007-01-15 14:45:00,155.895,155.925,155.891,155.91,448999997.0
2007-01-15 14:50:00,155.906,155.922,155.894,155.904,455200002.0
2007-01-15 14:55:00,155.894,155.909,155.88,155.905,559199999.0
2007-01-15 15:00:00,155.927,155.961,155.914,155.949,376499998.0
2007-01-15 15:05:00,155.947,155.962,155.928,155.96,490299994.0
2007-01-15 15:10:00,155.96,155.986,155.946,155.979,403300000.0
2007-01-15 15:15:00,155.969,155.996,155.96,155.974,410899999.0
2007-01-15 15:20:00,155.963,155.966,155.932,155.941,400700000.0
2007-01-15 15:25:00,155.95,155.96,155.91,155.925,597099995.0
2007-01-15 15:30:00,155.922,155.925,155.879,155.884,514799996.0
2007-01-15 15:35:00,155.88,155.881,155.856,155.857,426899998.0
2007-01-15 15:40:00,155.854,155.871,155.818,155.825,485600000.0
2007-01-15 15:45:00,155.833,155.866,155.818,155.818,324899992.0
2007-01-15 15:50:00,155.823,155.843,155.82,155.843,511900001.0
2007-01-15 15:55:00,155.84,155.873,155.831,155.848,404200002.0
2007-01-15 16:00:00,155.851,155.89,155.841,155.889,530799997.0
2007-01-15 16:05:00,155.895,155.91,155.866,155.89,496899996.0
2007-01-15 16:10:00,155.892,155.892,155.855,155.875,387300002.0
2007-01-15 16:15:00,155.872,155.878,155.847,155.855,438000003.0
2007-01-15 16:20:00,155.858,155.864,155.815,155.815,470300004.0
2007-01-15 16:25:00,155.823,155.854,155.821,155.833,457199997.0
2007-01-15 16:30:00,155.832,155.853,155.821,155.831,724200004.0
2007-01-15 16:35:00,155.833,155.843,155.814,155.837,383800002.0
2007-01-15 16:40:00,155.834,155.841,155.794,155.809,555700001.0
2007-01-15 16:45:00,155.808,155.822,155.788,155.819,537099999.0
2007-01-15 16:50:00,155.821,155.846,155.792,155.804,434599998.0
2007-01-15 16:55:00,155.797,155.797,155.761,155.778,504699997.0
2007-01-15 17:00:00,155.779,155.842,155.765,155.815,599499993.0
2007-01-15 17:05:00,155.812,155.814,155.781,155.791,373699998.0
2007-01-15 17:10:00,155.79,155.828,155.785,155.828,415399996.0
2007-01-15 17:15:00,155.823,155.824,155.793,155.809,490700003.0
2007-01-15 17:20:00,155.806,155.86,155.794,155.86,475999995.0
2007-01-15 17:25:00,155.867,155.871,155.812,155.82,374499993.0
2007-01-15 17:30:00,155.818,155.843,155.807,155.839,378700001.0
2007-01-15 17:35:00,155.839,155.847,155.82,155.839,436500000.0
2007-01-15 17:40:00,155.833,155.845,155.789,155.803,359000000.0
2007-01-15 17:45:00,155.807,155.819,155.761,155.773,283999998.0
2007-01-15 17:50:00,155.782,155.823,155.775,155.793,374600001.0
2007-01-15 17:55:00,155.802,155.874,155.793,155.87,484200000.0
2007-01-15 18:00:00,155.856,155.871,155.816,155.832,7359699986.0
2007-01-15 18:05:00,155.829,155.84,155.763,155.763,7674499988.0
2007-01-15 18:10:00,155.767,155.798,155.76,155.793,5266499998.0
2007-01-15 18:15:00,155.795,155.826,155.775,155.812,4883099980.0
2007-01-15 18:20:00,155.814,155.861,155.811,155.83,6530700002.0
2007-01-15 18:25:00,155.825,155.888,155.816,155.885,4666400014.0
2007-01-15 18:30:00,155.888,155.892,155.853,155.855,5134699993.0
2007-01-15 18:35:00,155.868,155.875,155.838,155.842,3367099998.0
2007-01-15 18:40:00,155.835,155.855,155.821,155.855,2568899995.0
2007-01-15 18:45:00,155.849,155.859,155.815,155.815,2226699995.0
2007-01-15 18:50:00,155.819,155.835,155.802,155.816,4200099995.0
2007-01-15 18:55:00,155.817,155.849,155.817,155.83,3341899993.0
2007-01-15 19:00:00,155.825,155.836,155.792,155.802,1965299993.0
2007-01-15 19:05:00,155.811,155.811,155.751,155.776,3850000002.0
2007-01-15 19:10:00,155.785,155.816,155.774,155.798,1352099999.0
2007-01-15 19:15:00,155.79,155.811,155.752,155.772,2818299999.0
2007-01-15 19:20:00,155.772,155.811,155.769,155.8,2915799998.0
2007-01-15 19:25:00,155.8,155.826,155.791,155.791,3555199995.0
2007-01-15 19:30:00,155.79,155.8,155.755,155.764,3946399986.0
2007-01-15 19:35:00,155.757,155.771,155.743,155.755,2668300002.0
2007-01-15 19:40:00,155.764,155.785,155.737,155.768,2473799998.0
2007-01-15 19:45:00,155.763,155.834,155.754,155.828,1869799992.0
2007-01-15 19:50:00,155.826,155.826,155.785,155.814,2128299989.0
2007-01-15 19:55:00,155.815,155.815,155.759,155.76,2254900001.0
2007-01-15 20:00:00,155.769,155.783,155.751,155.768,1394999995.0
2007-01-15 20:05:00,155.77,155.787,155.738,155.781,2737599995.0
2007-01-15 20:10:00,155.772,155.798,155.762,155.773,2850399992.0
2007-01-15 20:15:00,155.787,155.799,155.773,155.793,2232600003.0
2007-01-15 20:20:00,155.799,155.835,155.791,155.822,2125399993.0
2007-01-15 20:25:00,155.819,155.821,155.79,155.795,3472700002.0
2007-01-15 20:30:00,155.795,155.81,155.776,155.785,4952899989.0
2007-01-15 20:35:00,155.788,155.792,155.756,155.778,3067100009.0
2007-01-15 20:40:00,155.772,155.786,155.753,155.77,3056800009.0
2007-01-15 20:45:00,155.778,155.805,155.769,155.795,3291600005.0
2007-01-15 20:50:00,155.794,155.809,155.787,155.803,3025899996.0
2007-01-15 20:55:00,155.797,155.799,155.749,155.772,4950099992.0
2007-01-15 21:00:00,155.799,155.805,155.762,155.77,3922299980.0
2007-01-15 21:05:00,155.77,155.827,155.744,155.817,2124100001.0
2007-01-15 21:10:00,155.815,155.815,155.747,155.75,2503699992.0
2007-01-15 21:15:00,155.759,155.796,155.741,155.743,3301699989.0
2007-01-15 21:20:00,155.747,155.773,155.727,155.75,3492799991.0
2007-01-15 21:25:00,155.749,155.759,155.729,155.75,1390399993.0
2007-01-15 21:30:00,155.743,155.803,155.737,155.803,1500800002.0
2007-01-15 21:35:00,155.771,155.78,155.751,155.753,1304300002.0
2007-01-15 21:40:00,155.753,155.77,155.733,155.747,1711599992.0
2007-01-15 21:45:00,155.75,155.765,155.742,155.76,1528500007.0
2007-01-15 21:50:00,155.763,155.787,155.756,155.76,430499997.0
2007-01-15 21:55:00,155.767,155.795,155.762,155.79,437899998.0
2007-01-15 22:00:00,155.79,155.829,155.785,155.812,1402999996.0
2007-01-15 22:05:00,155.809,155.827,155.798,155.818,633000001.0
2007-01-15 22:10:00,155.815,155.835,155.805,155.813,748300003.0
2007-01-15 22:15:00,155.816,155.837,155.782,155.782,598899994.0
2007-01-15 22:20:00,155.781,155.792,155.778,155.783,613699996.0
2007-01-15 22:25:00,155.783,155.79,155.74,155.789,1409599998.0
2007-01-15 22:30:00,155.789,155.798,155.78,155.793,944999997.0
2007-01-15 22:35:00,155.784,155.788,155.752,155.782,1278799994.0
2007-01-15 22:40:00,155.784,155.796,155.775,155.793,1132000000.0
2007-01-15 22:45:00,155.799,155.826,155.791,155.815,1148799996.0
2007-01-15 22:50:00,155.814,155.816,155.787,155.794,733399995.0
2007-01-15 22:55:00,155.784,155.804,155.781,155.793,619399995.0
2007-01-15 23:00:00,155.813,155.822,155.78,155.795,342299999.0
2007-01-15 23:05:00,155.792,155.841,155.791,155.816,521999995.0
2007-01-15 23:10:00,155.818,155.832,155.799,155.815,499400004.0
2007-01-15 23:15:00,155.818,155.827,155.781,155.79,446499993.0
2007-01-15 23:20:00,155.798,155.798,155.78,155.795,343599999.0
2007-01-15 23:25:00,155.795,155.811,155.77,155.778,434700000.0
2007-01-15 23:30:00,155.779,155.792,155.772,155.772,374700000.0
2007-01-15 23:35:00,155.773,155.79,155.756,155.773,391000002.0
2007-01-15 23:40:00,155.773,155.817,155.773,155.811,266000002.0
2007-01-15 23:45:00,155.8,155.8,155.753,155.753,378399996.0
2007-01-15 23:50:00,155.766,155.8,155.763,155.77,468699995.0
2007-01-15 23:55:00,155.77,155.793,155.767,155.788,482000003.0
2007-01-16 00:00:00,155.777,155.782,155.729,155.729,396699992.0
2007-01-16 00:05:00,155.725,155.766,155.722,155.766,542100003.0
2007-01-16 00:10:00,155.775,155.79,155.742,155.763,359999999.0
2007-01-16 00:15:00,155.769,155.805,155.768,155.805,552699995.0
2007-01-16 00:20:00,155.807,155.825,155.783,155.802,448999997.0
2007-01-16 00:25:00,155.804,155.825,155.791,155.806,399800003.0
2007-01-16 00:30:00,155.798,155.821,155.793,155.815,480300002.0
2007-01-16 00:35:00,155.815,155.82,155.782,155.802,536399999.0
2007-01-16 00:40:00,155.797,155.821,155.78,155.808,598999995.0
2007-01-16 00:45:00,155.808,155.813,155.751,155.751,437399998.0
2007-01-16 00:50:00,155.762,155.812,155.758,155.808,474999999.0
2007-01-16 00:55:00,155.798,155.826,155.791,155.808,423799998.0
2007-01-16 01:00:00,155.817,155.83,155.792,155.805,683899994.0
2007-01-16 01:05:00,155.805,155.814,155.778,155.798,339799999.0
2007-01-16 01:10:00,155.798,155.809,155.785,155.791,741599997.0
2007-01-16 01:15:00,155.79,155.801,155.774,155.785,506700001.0
2007-01-16 01:20:00,155.79,155.799,155.776,155.778,514999996.0
2007-01-16 01:25:00,155.774,155.803,155.747,155.796,451899996.0
2007-01-16 01:30:00,155.791,155.808,155.786,155.798,685800004.0
2007-01-16 01:35:00,155.805,155.805,155.782,155.79,499900000.0
2007-01-16 01:40:00,155.789,155.791,155.758,155.771,399699998.0
2007-01-16 01:45:00,155.784,155.821,155.776,155.802,410700003.0
2007-01-16 01:50:00,155.799,155.825,155.788,155.8,543399999.0
2007-01-16 01:55:00,155.819,155.826,155.763,155.774,360400001.0
2007-01-16 02:00:00,155.767,155.808,155.749,155.75,372200003.0
2007-01-16 02:05:00,155.738,155.766,155.736,155.747,341499999.0
2007-01-16 02:10:00,155.762,155.781,155.738,155.768,365499999.0
2007-01-16 02:15:00,155.773,155.793,155.755,155.762,500099995.0
2007-01-16 02:20:00,155.767,155.775,155.742,155.756,512799997.0
2007-01-16 02:25:00,155.76,155.785,155.76,155.772,392899998.0
2007-01-16 02:30:00,155.776,155.794,155.748,155.79,595700005.0
2007-01-16 02:35:00,155.788,155.791,155.762,155.778,489100003.0
2007-01-16 02:40:00,155.792,155.797,155.781,155.79,331899999.0
2007-01-16 02:45:00,155.802,155.805,155.767,155.802,538499999.0
2007-01-16 02:50:00,155.797,155.869,155.797,155.848,518799996.0
2007-01-16 02:55:00,155.866,155.867,155.805,155.805,557899998.0
2007-01-16 03:00:00,155.808,155.895,155.801,155.86,424299999.0
2007-01-16 03:05:00,155.853,155.863,155.805,155.84,428300000.0
2007-01-16 03:10:00,155.841,155.857,155.819,155.846,563800001.0
2007-01-16 03:15:00,155.847,155.852,155.822,155.852,528500002.0
2007-01-16 03:20:00,155.847,155.905,155.838,155.897,562399996.0
2007-01-16 03:25:00,155.892,155.905,155.849,155.86,578499997.0
2007-01-16 03:30:00,155.846,155.862,155.84,155.847,416700000.0
2007-01-16 03:35:00,155.845,155.848,155.823,155.837,503200001.0
2007-01-16 03:40:00,155.838,155.838,155.778,155.799,369199997.0
2007-01-16 03:45:00,155.793,155.806,155.772,155.804,333299995.0
2007-01-16 03:50:00,155.803,155.816,155.794,155.8,336700000.0
2007-01-16 03:55:00,155.795,155.829,155.777,155.803,392700000.0
2007-01-16 04:00:00,155.8,155.829,155.797,155.807,285999998.0
2007-01-16 04:05:00,155.8,155.813,155.786,155.805,467899996.0
2007-01-16 04:10:00,155.803,155.816,155.801,155.813,268799997.0
2007-01-16 04:15:00,155.813,155.824,155.796,155.819,464799999.0
2007-01-16 04:20:00,155.813,155.816,155.792,155.807,465100003.0
2007-01-16 04:25:00,155.804,155.805,155.781,155.791,262299998.0
2007-01-16 04:30:00,155.798,155.819,155.79,155.8,482300000.0
2007-01-16 04:35:00,155.807,155.812,155.757,155.757,323600001.0
2007-01-16 04:40:00,155.76,155.762,155.735,155.756,463500002.0
2007-01-16 04:45:00,155.748,155.753,155.735,155.749,485799997.0
2007-01-16 04:50:00,155.752,155.754,155.717,155.727,497700004.0
2007-01-16 04:55:00,155.728,155.751,155.719,155.745,491699996.0
2007-01-16 05:00:00,155.75,155.798,155.735,155.79,434299997.0
2007-01-16 05:05:00,155.787,155.807,155.761,155.807,476800004.0
2007-01-16 05:10:00,155.793,155.827,155.79,155.818,227900002.0
2007-01-16 05:15:00,155.83,155.85,155.821,155.85,411400002.0
2007-01-16 05:20:00,155.858,155.869,155.832,155.842,573300006.0
2007-01-16 05:25:00,155.838,155.839,155.81,155.825,252499999.0
2007-01-16 05:30:00,155.816,155.827,155.807,155.823,282199999.0
2007-01-16 05:35:00,155.823,155.839,155.822,155.826,283000003.0
2007-01-16 05:40:00,155.827,155.835,155.812,155.824,350899999.0
2007-01-16 05:45:00,155.815,155.821,155.8,155.809,558400000.0
2007-01-16 05:50:00,155.812,155.827,155.806,155.82,496200000.0
2007-01-16 05:55:00,155.82,155.83,155.804,155.823,280199996.0
2007-01-16 06:00:00,155.817,155.851,155.811,155.833,500100001.0
2007-01-16 06:05:00,155.83,155.83,155.796,155.807,614200005.0
2007-01-16 06:10:00,155.808,155.832,155.803,155.827,505600000.0
2007-01-16 06:15:00,155.839,155.844,155.812,155.812,368400002.0
2007-01-16 06:20:00,155.805,155.832,155.805,155.826,469499999.0
2007-01-16 06:25:00,155.832,155.847,155.818,155.847,407899999.0
2007-01-16 06:30:00,155.846,155.852,155.832,155.832,302799998.0
2007-01-16 06:35:00,155.839,155.841,155.812,155.813,357200000.0
2007-01-16 06:40:00,155.815,155.851,155.815,155.845,545200001.0
2007-01-16 06:45:00,155.854,155.871,155.847,155.857,405699998.0
2007-01-16 06:50:00,155.863,155.878,155.85,155.865,291300004.0
2007-01-16 06:55:00,155.865,155.885,155.852,155.87,462399997.0
2007-01-16 07:00:00,155.873,155.873,155.85,155.858,646500002.0
2007-01-16 07:05:00,155.849,155.857,155.834,155.84,486599995.0
2007-01-16 07:10:00,155.848,155.858,155.833,155.848,455700003.0
2007-01-16 07:15:00,155.834,155.853,155.831,155.85,412200001.0
2007-01-16 07:20:00,155.841,155.854,155.82,155.834,457900007.0
2007-01-16 07:25:00,155.834,155.851,155.83,155.834,458000002.0
2007-01-16 07:30:00,155.836,155.853,155.83,155.844,489800001.0
2007-01-16 07:35:00,155.84,155.84,155.805,155.81,353299997.0
2007-01-16 07:40:00,155.811,155.852,155.807,155.819,456399995.0
2007-01-16 07:45:00,155.815,155.84,155.805,155.84,444099996.0
2007-01-16 07:50:00,155.852,155.852,155.815,155.845,311899998.0
2007-01-16 07:55:00,155.845,155.879,155.836,155.879,429499998.0
2007-01-16 08:00:00,155.875,155.875,155.813,155.833,442300002.0
2007-01-16 08:05:00,155.831,155.844,155.809,155.831,463100004.0
2007-01-16 08:10:00,155.835,155.85,155.802,155.808,408000001.0
2007-01-16 08:15:00,155.805,155.807,155.774,155.78,305200004.0
2007-01-16 08:20:00,155.791,155.809,155.785,155.805,501299994.0
2007-01-16 08:25:00,155.808,155.821,155.79,155.802,514899994.0
2007-01-16 08:30:00,155.814,155.832,155.811,155.83,416699998.0
2007-01-16 08:35:00,155.829,155.844,155.811,155.815,428800000.0
2007-01-16 08:40:00,155.81,155.824,155.791,155.824,502399999.0
2007-01-16 08:45:00,155.825,155.825,155.785,155.8,416299997.0
2007-01-16 08:50:00,155.805,155.805,155.747,155.764,368199998.0
2007-01-16 08:55:00,155.772,155.779,155.749,155.77,467599997.0
2007-01-16 09:00:00,155.766,155.778,155.749,155.772,567799995.0
2007-01-16 09:05:00,155.778,155.918,155.776,155.911,407900002.0
2007-01-16 09:10:00,155.897,155.913,155.878,155.887,560400002.0
2007-01-16 09:15:00,155.9,155.922,155.848,155.863,399800001.0
2007-01-16 09:20:00,155.882,155.903,155.834,155.834,486000008.0
2007-01-16 09:25:00,155.821,155.895,155.821,155.878,523999998.0
2007-01-16 09:30:00,155.887,155.936,155.887,155.936,445500003.0
2007-01-16 09:35:00,155.935,156.03,155.935,156.03,477299999.0
2007-01-16 09:40:00,156.03,156.03,155.963,155.972,344000001.0
2007-01-16 09:45:00,155.987,155.999,155.93,155.945,586500001.0
2007-01-16 09:50:00,155.948,155.958,155.914,155.956,372999996.0
2007-01-16 09:55:00,155.955,155.986,155.93,155.984,373000003.0
2007-01-16 10:00:00,155.983,155.997,155.966,155.99,569300001.0
2007-01-16 10:05:00,155.987,155.994,155.977,155.988,491199997.0
2007-01-16 10:10:00,156.002,156.058,155.997,156.029,564299998.0
2007-01-16 10:15:00,156.022,156.055,156.019,156.045,585699996.0
2007-01-16 10:20:00,156.042,156.066,156.02,156.057,595600007.0
2007-01-16 10:25:00,156.061,156.081,156.059,156.076,401399999.0
2007-01-16 10:30:00,156.073,156.093,156.056,156.09,308000001.0
2007-01-16 10:35:00,156.084,156.084,156.041,156.08,494200000.0
2007-01-16 10:40:00,156.083,156.09,156.059,156.065,477600000.0
2007-01-16 10:45:00,156.062,156.07,156.022,156.03,342400000.0
2007-01-16 10:50:00,156.031,156.068,156.021,156.049,467400000.0
2007-01-16 10:55:00,156.047,156.047,155.966,155.966,357200002.0
2007-01-16 11:00:00,155.967,156.06,155.965,156.053,595299998.0
2007-01-16 11:05:00,156.063,156.106,156.052,156.053,493000000.0
2007-01-16 11:10:00,156.05,156.079,156.027,156.042,577299996.0
2007-01-16 11:15:00,156.037,156.086,156.029,156.08,405899996.0
2007-01-16 11:20:00,156.075,156.089,156.05,156.08,349099999.0
2007-01-16 11:25:00,156.077,156.101,156.066,156.086,581099995.0
2007-01-16 11:30:00,156.084,156.086,156.052,156.068,535099999.0
2007-01-16 11:35:00,156.059,156.075,156.038,156.07,482599998.0
2007-01-16 11:40:00,156.064,156.107,156.058,156.101,579300007.0
2007-01-16 11:45:00,156.098,156.107,156.055,156.075,700299996.0
2007-01-16 11:50:00,156.077,156.13,156.076,156.088,521900001.0
2007-01-16 11:55:00,156.093,156.146,156.088,156.118,590499998.0
2007-01-16 12:00:00,156.132,156.195,156.106,156.131,568899996.0
2007-01-16 12:05:00,156.134,156.142,156.09,156.116,674099993.0
2007-01-16 12:10:00,156.13,156.137,156.112,156.122,545700000.0
2007-01-16 12:15:00,156.137,156.163,156.121,156.141,584699998.0
2007-01-16 12:20:00,156.138,156.199,156.118,156.147,396499998.0
2007-01-16 12:25:00,156.156,156.172,156.137,156.153,314000002.0
2007-01-16 12:30:00,156.157,156.178,156.15,156.172,451300000.0
2007-01-16 12:35:00,156.171,156.178,156.152,156.152,368600001.0
2007-01-16 12:40:00,156.163,156.165,156.131,156.135,317300002.0
2007-01-16 12:45:00,156.136,156.15,156.102,156.102,498600001.0
2007-01-16 12:50:00,156.106,156.185,156.106,156.18,474500005.0
2007-01-16 12:55:00,156.174,156.174,156.09,156.092,668599998.0
2007-01-16 13:00:00,156.088,156.105,156.063,156.068,496000000.0
2007-01-16 13:05:00,156.056,156.068,156.018,156.024,354599998.0
2007-01-16 13:10:00,156.021,156.044,156.006,156.014,523300002.0
2007-01-16 13:15:00,156.02,156.037,156.005,156.029,344500000.0
2007-01-16 13:20:00,156.045,156.081,156.022,156.081,290399996.0
2007-01-16 13:25:00,156.078,156.085,156.06,156.062,447099999.0
2007-01-16 13:30:00,156.053,156.053,155.995,156.006,440899998.0
2007-01-16 13:35:00,155.988,156.021,155.988,156.013,606800002.0
2007-01-16 13:40:00,156.012,156.092,156.012,156.078,486000001.0
2007-01-16 13:45:00,156.078,156.078,156.013,156.017,321899999.0
2007-01-16 13:50:00,156.01,156.081,156.01,156.06,463099999.0
2007-01-16 13:55:00,156.059,156.204,156.051,156.195,430799998.0
2007-01-16 14:00:00,156.179,156.231,156.135,156.171,429900002.0
2007-01-16 14:05:00,156.166,156.212,156.111,156.21,360099998.0
2007-01-16 14:10:00,156.197,156.246,156.197,156.21,429699999.0
2007-01-16 14:15:00,156.204,156.25,156.192,156.24,633299997.0
2007-01-16 14:20:00,156.233,156.233,156.191,156.197,491400000.0
2007-01-16 14:25:00,156.182,156.197,156.151,156.166,432099998.0
2007-01-16 14:30:00,156.146,156.165,156.13,156.157,477399992.0
2007-01-16 14:35:00,156.165,156.192,156.16,156.166,462600000.0
2007-01-16 14:40:00,156.164,156.23,156.16,156.23,445099999.0
2007-01-16 14:45:00,156.225,156.225,156.183,156.203,608199996.0
2007-01-16 14:50:00,156.193,156.201,156.171,156.19,500599999.0
2007-01-16 14:55:00,156.195,156.231,156.181,156.203,565300000.0
2007-01-16 15:00:00,156.213,156.229,156.188,156.211,556000000.0
2007-01-16 15:05:00,156.198,156.246,156.177,156.24,446899997.0
2007-01-16 15:10:00,156.239,156.27,156.235,156.245,546299998.0
2007-01-16 15:15:00,156.238,156.309,156.221,156.277,537300000.0
2007-01-16 15:20:00,156.263,156.294,156.233,156.277,423200000.0
2007-01-16 15:25:00,156.275,156.289,156.233,156.252,538099997.0
2007-01-16 15:30:00,156.266,156.306,156.259,156.295,633499998.0
2007-01-16 15:35:00,156.297,156.306,156.273,156.279,394099998.0
2007-01-16 15:40:00,156.273,156.273,156.221,156.241,176700000.0
2007-01-16 15:45:00,156.244,156.247,156.197,156.203,310999999.0
2007-01-16 15:50:00,156.213,156.238,156.203,156.21,550699999.0
2007-01-16 15:55:00,156.203,156.205,156.161,156.169,565300004.0
2007-01-16 16:00:00,156.177,156.213,156.174,156.207,521000003.0
2007-01-16 16:05:00,156.205,156.269,156.198,156.269,501400002.0
2007-01-16 16:10:00,156.271,156.271,156.201,156.215,365799999.0
2007-01-16 16:15:00,156.21,156.224,156.185,156.189,427699996.0
2007-01-16 16:20:00,156.188,156.188,156.008,156.008,488299999.0
2007-01-16 16:25:00,156.003,156.003,155.893,155.955,487900000.0
2007-01-16 16:30:00,155.968,155.968,155.933,155.953,436499996.0
2007-01-16 16:35:00,155.953,155.953,155.875,155.895,302499998.0
2007-01-16 16:40:00,155.883,155.946,155.874,155.944,618399993.0
2007-01-16 16:45:00,155.953,155.975,155.941,155.969,535099996.0
2007-01-16 16:50:00,155.973,155.973,155.888,155.923,471100000.0
2007-01-16 16:55:00,155.925,155.987,155.918,155.943,553799998.0
2007-01-16 17:00:00,155.934,156.043,155.92,156.035,582699997.0
2007-01-16 17:05:00,156.034,156.056,155.987,156.043,311500002.0
2007-01-16 17:10:00,156.046,156.13,156.035,156.125,428999999.0
2007-01-16 17:15:00,156.112,156.123,156.076,156.123,551200002.0
2007-01-16 17:20:00,156.126,156.146,156.111,156.121,558199999.0
2007-01-16 17:25:00,156.116,156.116,156.085,156.098,755299997.0
2007-01-16 17:30:00,156.102,156.115,156.054,156.06,511600002.0
2007-01-16 17:35:00,156.06,156.06,155.977,155.977,465400004.0
2007-01-16 17:40:00,155.987,156.038,155.976,156.029,574200000.0
2007-01-16 17:45:00,156.032,156.107,156.014,156.082,332800003.0
2007-01-16 17:50:00,156.094,156.156,156.094,156.138,522300000.0
2007-01-16 17:55:00,156.129,156.137,156.089,156.089,489899998.0
2007-01-16 18:00:00,156.096,156.109,155.77,156.047,6578100012.0
2007-01-16 18:05:00,156.05,156.081,156.026,156.07,8081600001.0
2007-01-16 18:10:00,156.079,156.113,156.073,156.087,5255300002.0
2007-01-16 18:15:00,156.085,156.106,156.037,156.048,5119299986.0
2007-01-16 18:20:00,156.047,156.055,156.0,156.0,6616100010.0
2007-01-16 18:25:00,156.0,156.0,155.927,155.951,4233899997.0
2007-01-16 18:30:00,155.951,155.957,155.912,155.922,5890599986.0
2007-01-16 18:35:00,155.94,155.959,155.909,155.912,2949699993.0
2007-01-16 18:40:00,155.906,155.926,155.889,155.9,2607399983.0
2007-01-16 18:45:00,155.894,155.932,155.845,155.845,2195100004.0
2007-01-16 18:50:00,155.834,155.845,155.802,155.822,3903800004.0
2007-01-16 18:55:00,155.825,155.862,155.823,155.823,3253999998.0
2007-01-16 19:00:00,155.823,155.823,155.758,155.778,2282999992.0
2007-01-16 19:05:00,155.772,155.782,155.712,155.728,4408099981.0
2007-01-16 19:10:00,155.735,155.776,155.723,155.768,1352099992.0
2007-01-16 19:15:00,155.773,155.839,155.756,155.826,2764800009.0
2007-01-16 19:20:00,155.829,155.841,155.811,155.82,2888099991.0
2007-01-16 19:25:00,155.818,155.854,155.808,155.845,3350100000.0
2007-01-16 19:30:00,155.85,155.91,155.844,155.877,3639200005.0
2007-01-16 19:35:00,155.886,155.9,155.868,155.884,2594100004.0
2007-01-16 19:40:00,155.889,155.892,155.87,155.88,2806300013.0
2007-01-16 19:45:00,155.878,155.885,155.86,155.87,2014499996.0
2007-01-16 19:50:00,155.87,155.895,155.859,155.865,2025800002.0
2007-01-16 19:55:00,155.865,155.88,155.837,155.847,2620899993.0
2007-01-16 20:00:00,155.858,155.866,155.843,155.859,1523099992.0
2007-01-16 20:05:00,155.859,155.864,155.837,155.853,2683499990.0
2007-01-16 20:10:00,155.846,155.846,155.809,155.812,3151700003.0
2007-01-16 20:15:00,155.818,155.827,155.789,155.793,2149299997.0
2007-01-16 20:20:00,155.798,155.837,155.795,155.837,1712299988.0
2007-01-16 20:25:00,155.838,155.845,155.819,155.823,3927099985.0
2007-01-16 20:30:00,155.819,155.854,155.806,155.837,5130899997.0
2007-01-16 20:35:00,155.838,155.844,155.815,155.838,3367399995.0
2007-01-16 20:40:00,155.835,155.857,155.825,155.842,2830699989.0
2007-01-16 20:45:00,155.84,155.84,155.811,155.83,3462399993.0
2007-01-16 20:50:00,155.825,155.833,155.79,155.819,3130300006.0
2007-01-16 20:55:00,155.808,155.819,155.797,155.804,4708799984.0
2007-01-16 21:00:00,155.804,155.813,155.787,155.805,3769899997.0
2007-01-16 21:05:00,155.805,155.832,155.801,155.828,2358000000.0
2007-01-16 21:10:00,155.828,155.829,155.809,155.827,2529399989.0
2007-01-16 21:15:00,155.83,155.841,155.818,155.82,2981400001.0
2007-01-16 21:20:00,155.825,155.855,155.814,155.838,4027199991.0
2007-01-16 21:25:00,155.852,155.858,155.829,155.852,1768100001.0
2007-01-16 21:30:00,155.851,155.865,155.834,155.859,1325499994.0
2007-01-16 21:35:00,155.858,155.865,155.848,155.851,986400002.0
2007-01-16 21:40:00,155.852,155.885,155.852,155.87,1401100001.0
2007-01-16 21:45:00,155.873,155.895,155.855,155.868,1236000001.0
2007-01-16 21:50:00,155.873,155.873,155.846,155.85,493900001.0
2007-01-16 21:55:00,155.858,155.87,155.84,155.85,311899999.0
2007-01-16 22:00:00,155.85,155.867,155.832,155.855,1486199993.0
2007-01-16 22:05:00,155.847,155.866,155.843,155.859,612199992.0
2007-01-16 22:10:00,155.86,155.865,155.839,155.846,667299995.0
2007-01-16 22:15:00,155.859,155.869,155.838,155.862,773799997.0
2007-01-16 22:20:00,155.859,155.871,155.837,155.839,659399998.0
2007-01-16 22:25:00,155.84,155.852,155.762,155.834,1504200002.0
2007-01-16 22:30:00,155.843,155.847,155.829,155.832,926099997.0
2007-01-16 22:35:00,155.828,155.848,155.818,155.823,1266499994.0
2007-01-16 22:40:00,155.822,155.851,155.822,155.824,1036499997.0
2007-01-16 22:45:00,155.822,155.84,155.821,155.828,1126699997.0
2007-01-16 22:50:00,155.826,155.832,155.81,155.828,800299997.0
2007-01-16 22:55:00,155.822,155.823,155.773,155.785,898700003.0
2007-01-16 23:00:00,155.801,155.801,155.767,155.78,528200006.0
2007-01-16 23:05:00,155.778,155.811,155.778,155.794,410999998.0
2007-01-16 23:10:00,155.785,155.803,155.78,155.79,367999996.0
2007-01-16 23:15:00,155.788,155.807,155.781,155.807,464899995.0
2007-01-16 23:20:00,155.811,155.828,155.795,155.814,560400009.0
2007-01-16 23:25:00,155.818,155.852,155.808,155.846,502199997.0
2007-01-16 23:30:00,155.849,155.863,155.844,155.853,381099999.0
2007-01-16 23:35:00,155.857,155.88,155.838,155.88,523800000.0
2007-01-16 23:40:00,155.878,155.881,155.855,155.878,369999994.0
2007-01-16 23:45:00,155.879,155.889,155.856,155.872,345900001.0
2007-01-16 23:50:00,155.884,155.917,155.851,155.868,482699997.0
2007-01-16 23:55:00,155.868,155.885,155.839,155.849,671699997.0
2007-01-17 00:00:00,155.835,155.857,155.819,155.855,678799995.0
2007-01-17 00:05:00,155.848,155.886,155.827,155.865,616200003.0
2007-01-17 00:10:00,155.86,155.905,155.853,155.905,416900004.0
2007-01-17 00:15:00,155.91,155.91,155.869,155.905,587199998.0
2007-01-17 00:20:00,155.905,155.905,155.886,155.901,493099999.0
2007-01-17 00:25:00,155.902,155.902,155.855,155.88,371699996.0
2007-01-17 00:30:00,155.882,155.901,155.857,155.888,606100002.0
2007-01-17 00:35:00,155.889,155.904,155.872,155.892,420500004.0
2007-01-17 00:40:00,155.886,155.886,155.831,155.875,332499999.0
2007-01-17 00:45:00,155.882,155.893,155.863,155.881,431200001.0
2007-01-17 00:50:00,155.873,155.891,155.843,155.844,452899998.0
2007-01-17 00:55:00,155.837,155.853,155.819,155.819,331600001.0
2007-01-17 01:00:00,155.823,155.878,155.811,155.87,426599998.0
2007-01-17 01:05:00,155.865,155.916,155.852,155.915,358400001.0
2007-01-17 01:10:00,155.903,155.98,155.892,155.963,334200002.0
2007-01-17 01:15:00,155.97,156.012,155.97,155.975,426899995.0
2007-01-17 01:20:00,155.98,155.985,155.955,155.96,339500000.0
2007-01-17 01:25:00,155.969,155.985,155.96,155.974,330500000.0
2007-01-17 01:30:00,155.97,155.975,155.942,155.955,682299999.0
2007-01-17 01:35:00,155.964,156.083,155.951,156.07,453400000.0
2007-01-17 01:40:00,156.063,156.065,156.04,156.056,521200000.0
2007-01-17 01:45:00,156.066,156.068,156.017,156.017,398500004.0
2007-01-17 01:50:00,155.996,156.07,155.994,156.06,390399996.0
2007-01-17 01:55:00,156.068,156.068,156.028,156.035,445000002.0
2007-01-17 02:00:00,156.018,156.041,155.985,156.024,355899998.0
2007-01-17 02:05:00,156.014,156.121,156.012,156.103,457300006.0
2007-01-17 02:10:00,156.109,156.12,156.087,156.103,615899999.0
2007-01-17 02:15:00,156.113,156.134,156.105,156.134,358499997.0
2007-01-17 02:20:00,156.154,156.197,156.142,156.175,407099998.0
2007-01-17 02:25:00,156.171,156.171,156.106,156.125,335400002.0
2007-01-17 02:30:00,156.127,156.155,156.119,156.155,294900000.0
2007-01-17 02:35:00,156.157,156.162,156.141,156.147,366900001.0
2007-01-17 02:40:00,156.153,156.169,156.149,156.164,316699999.0
2007-01-17 02:45:00,156.159,156.165,156.13,156.138,406400003.0
2007-01-17 02:50:00,156.131,156.14,156.119,156.133,452300000.0
2007-01-17 02:55:00,156.135,156.149,156.128,156.141,465099995.0
2007-01-17 03:00:00,156.149,156.159,156.139,156.148,224700000.0
2007-01-17 03:05:00,156.154,156.189,156.143,156.181,589999996.0
2007-01-17 03:10:00,156.182,156.182,156.158,156.167,333900006.0
2007-01-17 03:15:00,156.163,156.181,156.157,156.17,498000000.0
2007-01-17 03:20:00,156.163,156.163,156.123,156.132,510599998.0
2007-01-17 03:25:00,156.137,156.143,156.112,156.126,517699997.0
2007-01-17 03:30:00,156.134,156.147,156.108,156.109,446700002.0
2007-01-17 03:35:00,156.113,156.141,156.111,156.12,447500000.0
2007-01-17 03:40:00,156.115,156.123,156.093,156.112,388099999.0
2007-01-17 03:45:00,156.113,156.113,156.094,156.106,208500000.0
2007-01-17 03:50:00,156.107,156.11,156.085,156.093,338400001.0
2007-01-17 03:55:00,156.088,156.102,156.077,156.083,265400003.0
2007-01-17 04:00:00,156.084,156.092,156.063,156.073,461599995.0
2007-01-17 04:05:00,156.064,156.101,156.064,156.098,428299996.0
2007-01-17 04:10:00,156.097,156.097,156.078,156.095,276799998.0
2007-01-17 04:15:00,156.097,156.107,156.083,156.092,509899998.0
2007-01-17 04:20:00,156.103,156.114,156.083,156.083,571799997.0
2007-01-17 04:25:00,156.09,156.11,156.089,156.098,398399999.0
2007-01-17 04:30:00,156.108,156.134,156.102,156.132,468900007.0
2007-01-17 04:35:00,156.131,156.149,156.12,156.136,348000001.0
2007-01-17 04:40:00,156.144,156.15,156.128,156.146,243399998.0
2007-01-17 04:45:00,156.142,156.154,156.129,156.131,249299999.0
2007-01-17 04:50:00,156.131,156.168,156.125,156.16,291300001.0
2007-01-17 04:55:00,156.156,156.189,156.156,156.173,485200002.0
2007-01-17 05:00:00,156.172,156.183,156.159,156.17,556000005.0
2007-01-17 05:05:00,156.172,156.19,156.157,156.172,468900000.0
2007-01-17 05:10:00,156.17,156.171,156.148,156.16,461399996.0
2007-01-17 05:15:00,156.169,156.187,156.163,156.172,390400001.0
2007-01-17 05:20:00,156.179,156.191,156.152,156.157,509699998.0
2007-01-17 05:25:00,156.152,156.16,156.12,156.144,373400000.0
2007-01-17 05:30:00,156.136,156.152,156.135,156.148,276900000.0
2007-01-17 05:35:00,156.142,156.142,156.096,156.1,392200001.0
2007-01-17 05:40:00,156.1,156.125,156.098,156.12,399799995.0
2007-01-17 05:45:00,156.118,156.126,156.1,156.1,500600000.0
2007-01-17 05:50:00,156.103,156.121,156.099,156.109,343099999.0
2007-01-17 05:55:00,156.109,156.132,156.102,156.12,297000005.0
2007-01-17 06:00:00,156.112,156.118,156.101,156.108,433300002.0
2007-01-17 06:05:00,156.112,156.112,156.068,156.1,433000004.0
2007-01-17 06:10:00,156.093,156.098,156.078,156.09,409700001.0
2007-01-17 06:15:00,156.095,156.103,156.082,156.087,353899994.0
2007-01-17 06:20:00,156.093,156.107,156.082,156.096,511999996.0
2007-01-17 06:25:00,156.103,156.103,156.041,156.058,329299997.0
2007-01-17 06:30:00,156.058,156.063,156.015,156.027,460899996.0
2007-01-17 06:35:00,156.02,156.032,156.0,156.022,357300004.0
2007-01-17 06:40:00,156.02,156.064,156.013,156.015,440499997.0
2007-01-17 06:45:00,156.026,156.032,156.014,156.027,368000002.0
2007-01-17 06:50:00,156.03,156.052,156.018,156.028,619600000.0
2007-01-17 06:55:00,156.024,156.047,156.019,156.047,585899998.0
2007-01-17 07:00:00,156.048,156.054,156.023,156.052,437400000.0
2007-01-17 07:05:00,156.042,156.097,156.042,156.09,423499995.0
2007-01-17 07:10:00,156.088,156.11,156.081,156.11,395799997.0
2007-01-17 07:15:00,156.103,156.118,156.097,156.106,418700000.0
2007-01-17 07:20:00,156.096,156.124,156.096,156.124,359800003.0
2007-01-17 07:25:00,156.118,156.127,156.103,156.12,445600001.0
2007-01-17 07:30:00,156.118,156.126,156.103,156.117,563699991.0
2007-01-17 07:35:00,156.118,156.124,156.1,156.115,439900000.0
2007-01-17 07:40:00,156.107,156.129,156.068,156.08,397899996.0
2007-01-17 07:45:00,156.075,156.09,156.067,156.088,349700002.0
2007-01-17 07:50:00,156.098,156.098,156.054,156.054,527000000.0
2007-01-17 07:55:00,156.052,156.068,156.048,156.065,388899999.0
2007-01-17 08:00:00,156.063,156.063,155.98,155.988,446200000.0
2007-01-17 08:05:00,155.983,156.006,155.973,155.993,346700003.0
2007-01-17 08:10:00,156.005,156.071,156.005,156.032,501099999.0
2007-01-17 08:15:00,156.037,156.067,156.037,156.047,522099997.0
2007-01-17 08:20:00,156.054,156.089,156.049,156.082,515599992.0
2007-01-17 08:25:00,156.061,156.068,156.037,156.053,413800002.0
2007-01-17 08:30:00,156.056,156.087,156.056,156.074,583799993.0
2007-01-17 08:35:00,156.066,156.075,156.052,156.075,574600001.0
2007-01-17 08:40:00,156.069,156.174,156.066,156.16,585999998.0
2007-01-17 08:45:00,156.15,156.15,156.068,156.094,342700001.0
2007-01-17 08:50:00,156.106,156.126,156.053,156.064,385100002.0
2007-01-17 08:55:00,156.063,156.089,156.02,156.02,546700001.0
2007-01-17 09:00:00,156.001,156.006,155.969,155.996,542899998.0
2007-01-17 09:05:00,156.002,156.01,155.975,155.988,605600000.0
2007-01-17 09:10:00,155.974,156.002,155.972,155.989,426500000.0
2007-01-17 09:15:00,155.988,156.002,155.963,155.997,324999999.0
2007-01-17 09:20:00,155.993,156.053,155.991,156.048,426499998.0
2007-01-17 09:25:00,156.047,156.058,156.012,156.028,472799994.0
2007-01-17 09:30:00,156.027,156.069,156.025,156.038,607400000.0
2007-01-17 09:35:00,156.032,156.074,156.024,156.058,446800000.0
2007-01-17 09:40:00,156.063,156.116,156.047,156.085,393400000.0
2007-01-17 09:45:00,156.083,156.083,156.023,156.034,671799998.0
2007-01-17 09:50:00,156.032,156.032,155.987,156.0,360200002.0
2007-01-17 09:55:00,155.99,156.004,155.885,155.89,514799993.0
2007-01-17 10:00:00,155.892,155.926,155.885,155.904,468899998.0
2007-01-17 10:05:00,155.903,155.921,155.814,155.829,535900000.0
2007-01-17 10:10:00,155.838,155.859,155.83,155.847,442799992.0
2007-01-17 10:15:00,155.83,155.83,155.747,155.825,416000000.0
2007-01-17 10:20:00,155.814,155.892,155.806,155.89,420199997.0
2007-01-17 10:25:00,155.892,155.942,155.872,155.942,559199999.0
2007-01-17 10:30:00,155.941,155.941,155.874,155.9,501200000.0
2007-01-17 10:35:00,155.91,155.957,155.91,155.927,519699997.0
2007-01-17 10:40:00,155.921,155.924,155.884,155.889,618400003.0
2007-01-17 10:45:00,155.897,155.901,155.874,155.881,353999996.0
2007-01-17 10:50:00,155.877,155.951,155.872,155.951,460899998.0
2007-01-17 10:55:00,155.95,155.95,155.925,155.938,385100001.0
2007-01-17 11:00:00,155.957,155.973,155.933,155.946,575299999.0
2007-01-17 11:05:00,155.95,155.964,155.928,155.96,454900003.0
2007-01-17 11:10:00,155.963,155.963,155.925,155.943,636300001.0
2007-01-17 11:15:00,155.934,155.954,155.857,155.861,438899998.0
2007-01-17 11:20:00,155.858,155.953,155.858,155.936,618900001.0
2007-01-17 11:25:00,155.937,155.95,155.882,155.891,464099994.0
2007-01-17 11:30:00,155.906,155.961,155.906,155.932,503599999.0
2007-01-17 11:35:00,155.932,155.945,155.882,155.902,444099998.0
2007-01-17 11:40:00,155.901,155.928,155.894,155.921,441599995.0
2007-01-17 11:45:00,155.922,155.924,155.877,155.908,624199998.0
2007-01-17 11:50:00,155.897,155.904,155.865,155.89,432900000.0
2007-01-17 11:55:00,155.894,155.921,155.88,155.905,566199995.0
2007-01-17 12:00:00,155.898,155.908,155.842,155.865,592499999.0
2007-01-17 12:05:00,155.875,155.927,155.871,155.904,491299998.0
2007-01-17 12:10:00,155.92,155.925,155.885,155.906,441099998.0
2007-01-17 12:15:00,155.908,155.914,155.86,155.872,687000000.0
2007-01-17 12:20:00,155.863,155.88,155.841,155.872,355199996.0
2007-01-17 12:25:00,155.872,155.89,155.862,155.868,543399998.0
2007-01-17 12:30:00,155.863,155.903,155.857,155.885,496000001.0
2007-01-17 12:35:00,155.885,155.898,155.869,155.873,303700001.0
2007-01-17 12:40:00,155.865,155.865,155.8,155.805,492699994.0
2007-01-17 12:45:00,155.787,155.787,155.688,155.7,515199999.0
2007-01-17 12:50:00,155.705,155.754,155.7,155.747,597499997.0
2007-01-17 12:55:00,155.749,155.82,155.749,155.785,503400001.0
2007-01-17 13:00:00,155.793,155.849,155.785,155.789,450200000.0
2007-01-17 13:05:00,155.787,155.827,155.784,155.807,452299999.0
2007-01-17 13:10:00,155.793,155.793,155.739,155.748,360899995.0
2007-01-17 13:15:00,155.751,155.772,155.716,155.74,339100000.0
2007-01-17 13:20:00,155.738,155.764,155.586,155.607,478299999.0
2007-01-17 13:25:00,155.606,155.624,155.543,155.616,552699995.0
2007-01-17 13:30:00,155.623,155.65,155.604,155.643,553799996.0
2007-01-17 13:35:00,155.632,155.641,155.59,155.59,345200001.0
2007-01-17 13:40:00,155.582,155.598,155.503,155.575,433600006.0
2007-01-17 13:45:00,155.583,155.586,155.558,155.576,521000002.0
2007-01-17 13:50:00,155.568,155.599,155.554,155.556,580700001.0
2007-01-17 13:55:00,155.563,155.602,155.557,155.602,418800003.0
2007-01-17 14:00:00,155.604,155.682,155.59,155.678,643800001.0
2007-01-17 14:05:00,155.667,155.698,155.658,155.66,382699999.0
2007-01-17 14:10:00,155.671,155.703,155.663,155.703,385199996.0
2007-01-17 14:15:00,155.706,155.72,155.686,155.686,444299999.0
2007-01-17 14:20:00,155.688,155.702,155.676,155.685,571400001.0
2007-01-17 14:25:00,155.677,155.742,155.675,155.741,324200001.0
2007-01-17 14:30:00,155.735,155.746,155.711,155.74,488099997.0
2007-01-17 14:35:00,155.742,155.751,155.702,155.73,678999999.0
2007-01-17 14:40:00,155.728,155.762,155.718,155.762,376899998.0
2007-01-17 14:45:00,155.765,155.765,155.727,155.727,538700004.0
2007-01-17 14:50:00,155.734,155.745,155.716,155.716,450400000.0
2007-01-17 14:55:00,155.711,155.776,155.711,155.763,529299996.0
2007-01-17 15:00:00,155.768,155.782,155.729,155.729,674799989.0
2007-01-17 15:05:00,155.733,155.792,155.733,155.788,409700002.0
2007-01-17 15:10:00,155.808,155.859,155.705,155.708,475700003.0
2007-01-17 15:15:00,155.711,155.738,155.647,155.67,425099997.0
2007-01-17 15:20:00,155.67,155.747,155.661,155.735,315199999.0
2007-01-17 15:25:00,155.737,155.737,155.652,155.652,389099999.0
2007-01-17 15:30:00,155.643,155.696,155.627,155.664,616099998.0
2007-01-17 15:35:00,155.678,155.705,155.671,155.687,417999998.0
2007-01-17 15:40:00,155.693,155.73,155.689,155.73,340899999.0
2007-01-17 15:45:00,155.743,155.747,155.708,155.727,339100003.0
2007-01-17 15:50:00,155.717,155.749,155.702,155.71,488199999.0
2007-01-17 15:55:00,155.689,155.703,155.661,155.703,368100000.0
2007-01-17 16:00:00,155.718,155.755,155.671,155.678,423600002.0
2007-01-17 16:05:00,155.68,155.719,155.68,155.705,485599998.0
2007-01-17 16:10:00,155.707,155.739,155.683,155.733,391700003.0
2007-01-17 16:15:00,155.735,155.743,155.668,155.672,434600003.0
2007-01-17 16:20:00,155.678,155.73,155.663,155.728,547899999.0
2007-01-17 16:25:00,155.736,155.77,155.728,155.756,369100001.0
2007-01-17 16:30:00,155.764,155.794,155.751,155.757,604699997.0
2007-01-17 16:35:00,155.761,155.787,155.736,155.784,431000001.0
2007-01-17 16:40:00,155.782,155.817,155.779,155.811,532199994.0
2007-01-17 16:45:00,155.819,155.88,155.816,155.871,492099997.0
2007-01-17 16:50:00,155.872,155.924,155.856,155.905,512599998.0
2007-01-17 16:55:00,155.895,155.913,155.871,155.908,476300003.0
2007-01-17 17:00:00,155.916,155.923,155.871,155.878,655600002.0
2007-01-17 17:05:00,155.882,155.892,155.861,155.888,540400003.0
2007-01-17 17:10:00,155.891,155.929,155.883,155.924,545699998.0
2007-01-17 17:15:00,155.927,155.95,155.9,155.903,527300003.0
2007-01-17 17:20:00,155.896,156.008,155.891,156.003,406899998.0
2007-01-17 17:25:00,156.005,156.005,155.959,155.966,523500000.0
2007-01-17 17:30:00,155.976,156.077,155.969,156.055,579300002.0
2007-01-17 17:35:00,156.06,156.068,155.976,156.011,290000000.0
2007-01-17 17:40:00,155.998,156.005,155.932,155.95,480999998.0
2007-01-17 17:45:00,155.945,155.983,155.918,155.964,414499998.0
2007-01-17 17:50:00,155.975,156.015,155.975,156.01,530200001.0
2007-01-17 17:55:00,156.016,156.051,156.014,156.04,389099997.0
2007-01-17 18:00:00,156.047,156.073,156.034,156.053,7038100002.0
2007-01-17 18:05:00,156.062,156.129,156.061,156.093,7645499970.0
2007-01-17 18:10:00,156.088,156.097,156.05,156.063,5419599993.0
2007-01-17 18:15:00,156.072,156.072,156.04,156.055,5279100007.0
2007-01-17 18:20:00,156.055,156.063,156.021,156.029,6570399985.0
2007-01-17 18:25:00,156.03,156.054,156.011,156.053,4479299990.0
2007-01-17 18:30:00,156.058,156.066,156.019,156.027,5327899982.0
2007-01-17 18:35:00,156.033,156.059,156.023,156.03,3084399990.0
2007-01-17 18:40:00,156.018,156.036,156.004,156.028,2836199986.0
2007-01-17 18:45:00,156.02,156.049,156.011,156.043,2594400005.0
2007-01-17 18:50:00,156.051,156.075,156.038,156.054,3759899990.0
2007-01-17 18:55:00,156.055,156.07,156.015,156.038,3414000011.0
2007-01-17 19:00:00,156.04,156.098,156.036,156.058,2232099994.0
2007-01-17 19:05:00,156.068,156.075,156.03,156.048,4054199994.0
2007-01-17 19:10:00,156.057,156.069,156.014,156.022,1451300005.0
2007-01-17 19:15:00,156.015,156.035,156.01,156.022,3137499999.0
2007-01-17 19:20:00,156.025,156.034,156.001,156.01,2435300003.0
2007-01-17 19:25:00,156.012,156.053,156.007,156.027,3166299991.0
2007-01-17 19:30:00,156.031,156.063,156.026,156.055,3499000006.0
2007-01-17 19:35:00,156.053,156.084,156.036,156.075,2249900000.0
2007-01-17 19:40:00,156.087,156.09,156.046,156.069,2562799987.0
2007-01-17 19:45:00,156.069,156.088,156.062,156.088,1587000000.0
2007-01-17 19:50:00,156.087,156.126,156.07,156.125,1971299994.0
2007-01-17 19:55:00,156.134,156.134,156.084,156.107,2690199989.0
2007-01-17 20:00:00,156.114,156.156,156.093,156.148,1571199993.0
2007-01-17 20:05:00,156.148,156.209,156.137,156.185,2915299994.0
2007-01-17 20:10:00,156.179,156.185,156.135,156.145,2622700010.0
2007-01-17 20:15:00,156.147,156.161,156.134,156.143,2174899982.0
2007-01-17 20:20:00,156.146,156.156,156.117,156.128,1897299990.0
2007-01-17 20:25:00,156.129,156.166,156.119,156.16,4097399987.0
2007-01-17 20:30:00,156.08,156.165,156.08,156.156,4604799975.0
2007-01-17 20:35:00,156.16,156.165,156.119,156.148,2976699990.0
2007-01-17 20:40:00,156.147,156.161,156.116,156.138,2951099995.0
2007-01-17 20:45:00,156.136,156.145,156.108,156.12,3400799990.0
2007-01-17 20:50:00,156.117,156.131,156.102,156.123,2872500000.0
2007-01-17 20:55:00,156.122,156.159,156.12,156.147,5061600002.0
2007-01-17 21:00:00,156.15,156.192,156.131,156.145,4361100006.0
2007-01-17 21:05:00,156.154,156.187,156.137,156.179,2098600003.0
2007-01-17 21:10:00,156.174,156.174,156.112,156.113,2265799989.0
2007-01-17 21:15:00,156.11,156.119,156.084,156.103,3050700002.0
2007-01-17 21:20:00,156.097,156.119,156.09,156.1,3883400005.0
2007-01-17 21:25:00,156.109,156.114,156.075,156.077,999200001.0
2007-01-17 21:30:00,156.074,156.097,156.074,156.077,1430799998.0
2007-01-17 21:35:00,156.08,156.107,156.075,156.1,1158300002.0
2007-01-17 21:40:00,156.1,156.118,156.077,156.098,1757199998.0
2007-01-17 21:45:00,156.095,156.098,156.058,156.068,1437599993.0
2007-01-17 21:50:00,156.075,156.075,156.043,156.043,533200001.0
2007-01-17 21:55:00,156.049,156.059,156.036,156.048,439400003.0
2007-01-17 22:00:00,156.05,156.064,156.031,156.04,1276499991.0
2007-01-17 22:05:00,156.033,156.035,156.006,156.03,482799997.0
2007-01-17 22:10:00,156.034,156.065,155.999,156.048,831800005.0
2007-01-17 22:15:00,156.052,156.067,156.033,156.033,568900001.0
2007-01-17 22:20:00,156.035,156.067,156.035,156.05,611100002.0
2007-01-17 22:25:00,156.047,156.052,156.015,156.042,1346200001.0
2007-01-17 22:30:00,156.04,156.049,155.979,156.042,946899999.0
2007-01-17 22:35:00,156.043,156.056,156.036,156.045,1153600002.0
2007-01-17 22:40:00,156.045,156.057,156.033,156.041,1144699997.0
2007-01-17 22:45:00,156.038,156.049,156.021,156.038,1156999992.0
2007-01-17 22:50:00,156.04,156.056,156.035,156.053,686799997.0
2007-01-17 22:55:00,156.044,156.06,156.037,156.045,730600003.0
2007-01-17 23:00:00,156.067,156.07,156.04,156.057,479100004.0
2007-01-17 23:05:00,156.056,156.065,156.043,156.05,537200006.0
2007-01-17 23:10:00,156.043,156.063,156.043,156.049,380899999.0
2007-01-17 23:15:00,156.047,156.056,156.023,156.029,402599998.0
2007-01-17 23:20:00,156.043,156.048,156.027,156.03,280799998.0
2007-01-17 23:25:00,156.026,156.044,156.017,156.043,523900004.0
2007-01-17 23:30:00,156.045,156.062,156.032,156.058,491499998.0
2007-01-17 23:35:00,156.062,156.091,156.048,156.083,650599998.0
2007-01-17 23:40:00,156.077,156.105,156.067,156.086,380799997.0
2007-01-17 23:45:00,156.08,156.106,156.072,156.095,307899999.0
2007-01-17 23:50:00,156.092,156.11,156.08,156.1,489699999.0
2007-01-17 23:55:00,156.1,156.118,156.094,156.108,441499997.0
2007-01-18 00:00:00,156.069,156.077,156.052,156.065,394999999.0
2007-01-18 00:05:00,156.067,156.072,156.05,156.062,299500000.0
2007-01-18 00:10:00,156.065,156.093,156.065,156.093,199000000.0
2007-01-18 00:15:00,156.099,156.099,156.05,156.085,539200007.0
2007-01-18 00:20:00,156.082,156.126,156.072,156.122,457099995.0
2007-01-18 00:25:00,156.133,156.163,156.121,156.151,285999995.0
2007-01-18 00:30:00,156.148,156.175,156.136,156.142,413599996.0
2007-01-18 00:35:00,156.156,156.171,156.132,156.155,425399999.0
2007-01-18 00:40:00,156.15,156.154,156.081,156.082,546800003.0
2007-01-18 00:45:00,156.085,156.112,156.077,156.109,338799998.0
2007-01-18 00:50:00,156.108,156.131,156.095,156.121,438599995.0
2007-01-18 00:55:00,156.119,156.136,156.094,156.107,488299996.0
2007-01-18 01:00:00,156.105,156.116,156.073,156.073,416699995.0
2007-01-18 01:05:00,156.082,156.097,156.072,156.088,304599997.0
2007-01-18 01:10:00,156.088,156.102,156.039,156.045,564400001.0
2007-01-18 01:15:00,156.035,156.038,156.003,156.012,609999997.0
2007-01-18 01:20:00,156.008,156.027,155.992,156.0,508300000.0
2007-01-18 01:25:00,156.011,156.048,155.996,155.996,435400003.0
2007-01-18 01:30:00,155.996,156.011,155.96,155.968,621100006.0
2007-01-18 01:35:00,155.978,155.986,155.97,155.982,377300000.0
2007-01-18 01:40:00,155.983,156.014,155.983,155.991,353400002.0
2007-01-18 01:45:00,155.992,156.017,155.983,156.017,338200001.0
2007-01-18 01:50:00,156.008,156.041,156.008,156.018,551799993.0
2007-01-18 01:55:00,156.0,156.078,156.0,156.068,469900000.0
2007-01-18 02:00:00,156.068,156.068,156.031,156.041,426999998.0
2007-01-18 02:05:00,156.033,156.054,156.026,156.034,523300002.0
2007-01-18 02:10:00,156.03,156.043,156.004,156.04,477699997.0
2007-01-18 02:15:00,156.052,156.063,156.045,156.05,327699997.0
2007-01-18 02:20:00,156.052,156.065,156.038,156.055,454099998.0
2007-01-18 02:25:00,156.04,156.055,156.018,156.035,409800001.0
2007-01-18 02:30:00,156.037,156.041,155.99,156.005,430400001.0
2007-01-18 02:35:00,156.01,156.019,155.989,156.0,337200000.0
2007-01-18 02:40:00,156.005,156.027,156.0,156.013,368999999.0
2007-01-18 02:45:00,156.019,156.032,156.0,156.022,447800003.0
2007-01-18 02:50:00,156.023,156.045,156.012,156.041,398100002.0
2007-01-18 02:55:00,156.042,156.042,156.008,156.008,485199997.0
2007-01-18 03:00:00,156.005,156.025,155.983,156.01,403399998.0
2007-01-18 03:05:00,156.007,156.042,155.994,156.037,464000001.0
2007-01-18 03:10:00,156.037,156.07,156.035,156.05,438799999.0
2007-01-18 03:15:00,156.048,156.088,156.045,156.075,591099995.0
2007-01-18 03:20:00,156.067,156.084,156.059,156.079,514099996.0
2007-01-18 03:25:00,156.078,156.102,156.067,156.093,431200002.0
2007-01-18 03:30:00,156.087,156.122,156.087,156.118,488400006.0
2007-01-18 03:35:00,156.119,156.172,156.112,156.17,404300000.0
2007-01-18 03:40:00,156.163,156.171,156.145,156.171,383799998.0
2007-01-18 03:45:00,156.173,156.173,156.14,156.143,320200003.0
2007-01-18 03:50:00,156.146,156.159,156.13,156.151,395900001.0
2007-01-18 03:55:00,156.138,156.161,156.138,156.158,217200000.0
2007-01-18 04:00:00,156.162,156.17,156.134,156.136,346400002.0
2007-01-18 04:05:00,156.147,156.147,156.121,156.141,592300002.0
2007-01-18 04:10:00,156.14,156.154,156.126,156.137,339799999.0
2007-01-18 04:15:00,156.135,156.158,156.123,156.123,562899998.0
2007-01-18 04:20:00,156.12,156.131,156.088,156.131,421000004.0
2007-01-18 04:25:00,156.138,156.164,156.13,156.133,625499997.0
2007-01-18 04:30:00,156.137,156.137,156.083,156.083,570999996.0
2007-01-18 04:35:00,156.095,156.129,156.084,156.12,488700002.0
2007-01-18 04:40:00,156.119,156.122,156.094,156.114,439000003.0
2007-01-18 04:45:00,156.109,156.215,156.107,156.215,445200001.0
2007-01-18 04:50:00,156.213,156.218,156.161,156.184,358299999.0
2007-01-18 04:55:00,156.186,156.197,156.162,156.195,420399995.0
2007-01-18 05:00:00,156.2,156.395,156.189,156.356,441400000.0
2007-01-18 05:05:00,156.349,156.353,156.319,156.336,506200003.0
2007-01-18 05:10:00,156.337,156.346,156.239,156.257,410600002.0
2007-01-18 05:15:00,156.273,156.291,156.247,156.25,392100004.0
2007-01-18 05:20:00,156.259,156.3,156.255,156.293,589100002.0
2007-01-18 05:25:00,156.298,156.407,156.294,156.397,257999999.0
2007-01-18 05:30:00,156.399,156.418,156.395,156.408,481099997.0
2007-01-18 05:35:00,156.409,156.413,156.392,156.408,213699998.0
2007-01-18 05:40:00,156.415,156.421,156.387,156.394,308099998.0
2007-01-18 05:45:00,156.396,156.484,156.396,156.467,416900001.0
2007-01-18 05:50:00,156.474,156.581,156.469,156.581,483199996.0
2007-01-18 05:55:00,156.588,156.709,156.582,156.682,433000000.0
2007-01-18 06:00:00,156.654,156.663,156.61,156.647,447399994.0
2007-01-18 06:05:00,156.703,156.732,156.531,156.667,402200000.0
2007-01-18 06:10:00,156.64,156.698,156.568,156.679,494300000.0
2007-01-18 06:15:00,156.69,156.778,156.688,156.767,351599995.0
2007-01-18 06:20:00,156.779,156.786,156.754,156.768,395399999.0
2007-01-18 06:25:00,156.761,156.761,156.706,156.727,379099996.0
2007-01-18 06:30:00,156.727,156.727,156.671,156.675,394299997.0
2007-01-18 06:35:00,156.657,156.661,156.632,156.65,257699999.0
2007-01-18 06:40:00,156.646,156.658,156.585,156.6,587600000.0
2007-01-18 06:45:00,156.606,156.625,156.597,156.625,424800000.0
2007-01-18 06:50:00,156.621,156.675,156.616,156.657,471200000.0
2007-01-18 06:55:00,156.661,156.707,156.661,156.685,555299999.0
2007-01-18 07:00:00,156.688,156.695,156.67,156.689,431600000.0
2007-01-18 07:05:00,156.667,156.709,156.658,156.662,426299999.0
2007-01-18 07:10:00,156.653,156.658,156.62,156.639,555000001.0
2007-01-18 07:15:00,156.626,156.652,156.62,156.63,345499998.0
2007-01-18 07:20:00,156.618,156.648,156.611,156.617,304699998.0
2007-01-18 07:25:00,156.608,156.624,156.6,156.617,421700005.0
2007-01-18 07:30:00,156.615,156.642,156.601,156.642,618700000.0
2007-01-18 07:35:00,156.636,156.65,156.613,156.647,363099997.0
2007-01-18 07:40:00,156.645,156.66,156.643,156.66,484299999.0
2007-01-18 07:45:00,156.654,156.67,156.648,156.652,403100000.0
2007-01-18 07:50:00,156.667,156.682,156.655,156.655,327299999.0
2007-01-18 07:55:00,156.655,156.672,156.643,156.655,340799999.0
2007-01-18 08:00:00,156.631,156.631,156.589,156.596,391499997.0
2007-01-18 08:05:00,156.601,156.647,156.601,156.638,329599996.0
2007-01-18 08:10:00,156.642,156.656,156.639,156.65,431399999.0
2007-01-18 08:15:00,156.65,156.68,156.64,156.68,330800005.0
2007-01-18 08:20:00,156.683,156.777,156.671,156.777,564699999.0
2007-01-18 08:25:00,156.762,156.795,156.75,156.767,425000001.0
2007-01-18 08:30:00,156.774,156.831,156.768,156.819,590699998.0
2007-01-18 08:35:00,156.826,156.891,156.802,156.891,448699999.0
2007-01-18 08:40:00,156.893,156.929,156.823,156.83,477799998.0
2007-01-18 08:45:00,156.832,156.853,156.808,156.841,520800000.0
2007-01-18 08:50:00,156.841,156.906,156.837,156.899,531400000.0
2007-01-18 08:55:00,156.91,156.949,156.91,156.947,605000001.0
2007-01-18 09:00:00,156.954,156.978,156.953,156.971,703000001.0
2007-01-18 09:05:00,156.966,156.966,156.926,156.94,506099998.0
2007-01-18 09:10:00,156.926,156.98,156.926,156.949,455999998.0
2007-01-18 09:15:00,156.949,156.998,156.939,156.998,506399998.0
2007-01-18 09:20:00,156.998,157.02,156.973,157.02,376800000.0
2007-01-18 09:25:00,157.034,157.235,157.034,157.221,501000000.0
2007-01-18 09:30:00,157.218,157.287,157.217,157.269,376199998.0
2007-01-18 09:35:00,157.27,157.287,157.238,157.24,475599996.0
2007-01-18 09:40:00,157.233,157.235,157.208,157.208,400700000.0
2007-01-18 09:45:00,157.212,157.236,157.154,157.218,531000003.0
2007-01-18 09:50:00,157.22,157.237,157.167,157.195,473900000.0
2007-01-18 09:55:00,157.196,157.196,157.11,157.12,426600001.0
2007-01-18 10:00:00,157.112,157.164,157.098,157.137,488200000.0
2007-01-18 10:05:00,157.143,157.241,157.141,157.227,448499998.0
2007-01-18 10:10:00,157.235,157.241,157.169,157.241,487200003.0
2007-01-18 10:15:00,157.24,157.249,157.207,157.24,559600001.0
2007-01-18 10:20:00,157.233,157.271,157.212,157.25,571699998.0
2007-01-18 10:25:00,157.24,157.343,157.231,157.343,614999998.0
2007-01-18 10:30:00,157.34,157.349,157.296,157.315,484999999.0
2007-01-18 10:35:00,157.336,157.351,157.282,157.351,480300003.0
2007-01-18 10:40:00,157.344,157.346,157.285,157.29,508400000.0
2007-01-18 10:45:00,157.298,157.301,157.254,157.267,371299998.0
2007-01-18 10:50:00,157.268,157.343,157.251,157.31,380400004.0
2007-01-18 10:55:00,157.304,157.335,157.297,157.311,557600005.0
2007-01-18 11:00:00,157.317,157.317,157.243,157.255,550599996.0
2007-01-18 11:05:00,157.259,157.263,157.228,157.24,344399998.0
2007-01-18 11:10:00,157.24,157.24,157.185,157.19,306200001.0
2007-01-18 11:15:00,157.177,157.183,157.098,157.098,483300006.0
2007-01-18 11:20:00,157.083,157.123,157.053,157.068,398699999.0
2007-01-18 11:25:00,157.026,157.101,156.978,157.093,383399999.0
2007-01-18 11:30:00,157.1,157.141,157.086,157.115,512900001.0
2007-01-18 11:35:00,157.124,157.132,157.1,157.117,644900004.0
2007-01-18 11:40:00,157.106,157.13,157.062,157.079,326600000.0
2007-01-18 11:45:00,157.083,157.14,157.065,157.135,587600004.0
2007-01-18 11:50:00,157.125,157.141,157.059,157.097,514199995.0
2007-01-18 11:55:00,157.101,157.142,157.072,157.133,436599996.0
2007-01-18 12:00:00,157.129,157.155,157.1,157.151,418999999.0
2007-01-18 12:05:00,157.14,157.144,157.072,157.082,475700006.0
2007-01-18 12:10:00,157.098,157.098,157.039,157.058,365899994.0
2007-01-18 12:15:00,157.042,157.056,157.034,157.044,455800002.0
2007-01-18 12:20:00,157.05,157.062,157.019,157.062,506499996.0
2007-01-18 12:25:00,157.05,157.057,157.009,157.03,436800002.0
2007-01-18 12:30:00,157.037,157.046,156.983,156.993,466599997.0
2007-01-18 12:35:00,156.996,157.009,156.984,157.0,498500000.0
2007-01-18 12:40:00,157.008,157.063,156.996,157.055,494000003.0
2007-01-18 12:45:00,157.069,157.078,157.051,157.068,463299999.0
2007-01-18 12:50:00,157.075,157.089,157.046,157.046,428299994.0
2007-01-18 12:55:00,157.049,157.069,157.033,157.069,588199992.0
2007-01-18 13:00:00,157.077,157.083,157.059,157.075,359700002.0
2007-01-18 13:05:00,157.072,157.106,157.064,157.1,366099999.0
2007-01-18 13:10:00,157.09,157.118,157.076,157.095,452699999.0
2007-01-18 13:15:00,157.089,157.102,157.082,157.082,533799996.0
2007-01-18 13:20:00,157.074,157.102,157.061,157.102,508900001.0
2007-01-18 13:25:00,157.101,157.118,157.07,157.08,455599995.0
2007-01-18 13:30:00,157.085,157.092,157.064,157.092,513700002.0
2007-01-18 13:35:00,157.093,157.14,157.089,157.134,504700004.0
2007-01-18 13:40:00,157.128,157.145,157.124,157.126,350200000.0
2007-01-18 13:45:00,157.126,157.126,157.052,157.072,507899995.0
2007-01-18 13:50:00,157.053,157.069,157.038,157.04,456300001.0
2007-01-18 13:55:00,157.034,157.072,157.021,157.021,383000003.0
2007-01-18 14:00:00,157.025,157.042,156.974,156.995,415500002.0
2007-01-18 14:05:00,156.993,157.001,156.937,156.943,535800001.0
2007-01-18 14:10:00,156.94,156.949,156.835,156.844,462699999.0
2007-01-18 14:15:00,156.842,156.87,156.788,156.866,413099999.0
2007-01-18 14:20:00,156.869,156.874,156.762,156.789,406500007.0
2007-01-18 14:25:00,156.775,156.789,156.728,156.731,505000000.0
2007-01-18 14:30:00,156.716,156.761,156.675,156.759,398099999.0
2007-01-18 14:35:00,156.761,156.794,156.732,156.747,611199995.0
2007-01-18 14:40:00,156.741,156.761,156.722,156.761,564499998.0
2007-01-18 14:45:00,156.764,156.773,156.732,156.767,449599999.0
2007-01-18 14:50:00,156.763,156.782,156.729,156.782,310300002.0
2007-01-18 14:55:00,156.783,156.797,156.695,156.718,541699996.0
2007-01-18 15:00:00,156.722,156.744,156.705,156.735,447400002.0
2007-01-18 15:05:00,156.734,156.757,156.707,156.727,377900000.0
2007-01-18 15:10:00,156.728,156.793,156.713,156.782,672000002.0
2007-01-18 15:15:00,156.755,156.772,156.744,156.75,501399996.0
2007-01-18 15:20:00,156.753,156.795,156.752,156.766,658100004.0
2007-01-18 15:25:00,156.762,156.831,156.762,156.828,404399998.0
2007-01-18 15:30:00,156.795,156.808,156.709,156.709,472300002.0
2007-01-18 15:35:00,156.69,156.696,156.625,156.689,552000005.0
2007-01-18 15:40:00,156.697,156.779,156.687,156.779,352500001.0
2007-01-18 15:45:00,156.798,156.819,156.775,156.808,390900001.0
2007-01-18 15:50:00,156.818,156.944,156.818,156.905,445499997.0
2007-01-18 15:55:00,156.905,156.951,156.897,156.918,380400000.0
2007-01-18 16:00:00,156.924,156.934,156.906,156.918,485300003.0
2007-01-18 16:05:00,156.923,156.928,156.889,156.895,484199995.0
2007-01-18 16:10:00,156.9,156.924,156.873,156.902,464500001.0
2007-01-18 16:15:00,156.898,156.909,156.88,156.885,564700000.0
2007-01-18 16:20:00,156.894,156.97,156.894,156.945,410799997.0
2007-01-18 16:25:00,156.957,157.032,156.957,156.995,437299999.0
2007-01-18 16:30:00,157.004,157.07,156.982,157.055,463899998.0
2007-01-18 16:35:00,157.058,157.072,157.015,157.025,499999997.0
2007-01-18 16:40:00,157.015,157.025,156.889,156.893,576899995.0
2007-01-18 16:45:00,156.897,156.899,156.865,156.885,472499999.0
2007-01-18 16:50:00,156.893,156.928,156.875,156.925,470500003.0
2007-01-18 16:55:00,156.93,157.038,156.93,157.029,338299999.0
2007-01-18 17:00:00,157.034,157.124,157.034,157.116,620800005.0
2007-01-18 17:05:00,157.121,157.142,157.096,157.1,392000001.0
2007-01-18 17:10:00,157.101,157.119,157.082,157.092,502800005.0
2007-01-18 17:15:00,157.091,157.139,157.079,157.13,596500001.0
2007-01-18 17:20:00,157.138,157.151,157.119,157.15,634499997.0
2007-01-18 17:25:00,157.144,157.144,157.085,157.11,482099999.0
2007-01-18 17:30:00,157.115,157.12,157.067,157.091,487199996.0
2007-01-18 17:35:00,157.088,157.088,157.012,157.05,441499999.0
2007-01-18 17:40:00,157.04,157.055,157.002,157.05,395699996.0
2007-01-18 17:45:00,157.058,157.123,157.031,157.103,475300000.0
2007-01-18 17:50:00,157.1,157.137,157.086,157.103,556200000.0
2007-01-18 17:55:00,157.1,157.142,157.063,157.07,555900000.0
2007-01-18 18:00:00,157.071,157.072,156.97,157.067,6511400018.0
2007-01-18 18:05:00,157.066,157.093,157.031,157.047,7298300020.0
2007-01-18 18:10:00,157.058,157.071,157.002,157.017,5430199993.0
2007-01-18 18:15:00,157.015,157.036,156.997,157.036,4860199983.0
2007-01-18 18:20:00,157.041,157.079,157.031,157.059,6245299988.0
2007-01-18 18:25:00,157.059,157.06,157.018,157.03,4491999998.0
2007-01-18 18:30:00,157.005,157.025,156.985,157.01,5383899987.0
2007-01-18 18:35:00,157.018,157.053,157.001,157.037,3322500004.0
2007-01-18 18:40:00,157.031,157.066,157.031,157.058,3220200000.0
2007-01-18 18:45:00,157.047,157.063,157.031,157.05,2265200003.0
2007-01-18 18:50:00,157.052,157.09,157.042,157.066,3886400001.0
2007-01-18 18:55:00,157.064,157.08,156.992,156.993,3408299996.0
2007-01-18 19:00:00,156.973,157.01,156.951,157.005,1806299996.0
2007-01-18 19:05:00,157.016,157.037,156.988,157.019,3904100001.0
2007-01-18 19:10:00,157.028,157.044,157.013,157.04,1382199999.0
2007-01-18 19:15:00,157.033,157.058,157.014,157.058,2787800005.0
2007-01-18 19:20:00,157.062,157.073,157.04,157.062,2431699996.0
2007-01-18 19:25:00,157.06,157.083,157.042,157.057,3467099989.0
2007-01-18 19:30:00,157.05,157.062,157.039,157.056,3728699980.0
2007-01-18 19:35:00,157.053,157.066,157.04,157.053,2561199994.0
2007-01-18 19:40:00,157.058,157.077,157.043,157.077,2411300004.0
2007-01-18 19:45:00,157.082,157.087,157.06,157.067,2010299982.0
2007-01-18 19:50:00,157.067,157.085,157.065,157.085,1955300000.0
2007-01-18 19:55:00,157.084,157.086,157.068,157.076,2553899986.0
2007-01-18 20:00:00,157.082,157.093,157.045,157.053,1944799998.0
2007-01-18 20:05:00,157.05,157.079,157.042,157.065,2615899991.0
2007-01-18 20:10:00,157.06,157.064,157.038,157.056,2422500002.0
2007-01-18 20:15:00,157.058,157.068,157.028,157.035,2418500001.0
2007-01-18 20:20:00,157.037,157.045,157.014,157.022,1873300000.0
2007-01-18 20:25:00,157.03,157.037,157.001,157.022,3662499991.0
2007-01-18 20:30:00,157.023,157.034,156.995,157.005,4588899997.0
2007-01-18 20:35:00,157.011,157.05,157.006,157.047,2732400000.0
2007-01-18 20:40:00,157.045,157.059,157.023,157.04,2979999998.0
2007-01-18 20:45:00,157.047,157.054,157.01,157.025,2982199988.0
2007-01-18 20:50:00,157.022,157.055,157.01,157.052,3122399998.0
2007-01-18 20:55:00,157.05,157.076,157.04,157.057,4928499986.0
2007-01-18 21:00:00,157.055,157.07,157.035,157.048,3945699990.0
2007-01-18 21:05:00,157.06,157.087,157.043,157.043,2445599995.0
2007-01-18 21:10:00,157.041,157.075,157.036,157.069,2645600003.0
2007-01-18 21:15:00,157.067,157.071,157.033,157.045,2942799990.0
2007-01-18 21:20:00,157.05,157.066,157.034,157.054,3854799997.0
2007-01-18 21:25:00,157.064,157.109,157.055,157.076,1549799998.0
2007-01-18 21:30:00,157.079,157.09,157.062,157.07,1355699999.0
2007-01-18 21:35:00,157.073,157.091,157.058,157.069,853299998.0
2007-01-18 21:40:00,157.075,157.12,157.071,157.075,1555399995.0
2007-01-18 21:45:00,157.075,157.089,157.06,157.08,1465999998.0
2007-01-18 21:50:00,157.082,157.082,157.054,157.067,494700001.0
2007-01-18 21:55:00,157.076,157.088,157.047,157.088,415399997.0
2007-01-18 22:00:00,157.09,157.14,157.053,157.053,1477199997.0
2007-01-18 22:05:00,157.045,157.063,157.023,157.057,485100002.0
2007-01-18 22:10:00,157.055,157.081,157.033,157.062,783199998.0
2007-01-18 22:15:00,157.061,157.097,157.051,157.079,677100003.0
2007-01-18 22:20:00,157.081,157.147,157.077,157.14,626399993.0
2007-01-18 22:25:00,157.135,157.137,157.094,157.116,1506400007.0
2007-01-18 22:30:00,157.116,157.134,157.108,157.127,799400005.0
2007-01-18 22:35:00,157.121,157.144,157.104,157.135,1244099997.0
2007-01-18 22:40:00,157.135,157.152,157.117,157.134,988699997.0
2007-01-18 22:45:00,157.134,157.156,157.11,157.114,978200001.0
2007-01-18 22:50:00,157.103,157.132,157.099,157.123,920099990.0
2007-01-18 22:55:00,157.117,157.138,157.092,157.11,777100006.0
2007-01-18 23:00:00,157.131,157.14,157.108,157.12,430799998.0
2007-01-18 23:05:00,157.118,157.124,157.101,157.105,488500001.0
2007-01-18 23:10:00,157.097,157.105,157.064,157.067,450799997.0
2007-01-18 23:15:00,157.072,157.085,157.062,157.082,295799999.0
2007-01-18 23:20:00,157.083,157.1,157.074,157.096,344800000.0
2007-01-18 23:25:00,157.097,157.132,157.097,157.132,451500001.0
2007-01-18 23:30:00,157.137,157.14,157.105,157.12,456400000.0
2007-01-18 23:35:00,157.12,157.135,157.101,157.113,435100002.0
2007-01-18 23:40:00,157.101,157.121,157.095,157.11,368299999.0
2007-01-18 23:45:00,157.109,157.115,157.101,157.102,267199998.0
2007-01-18 23:50:00,157.113,157.126,157.099,157.107,406599996.0
2007-01-18 23:55:00,157.114,157.142,157.105,157.11,353500004.0
2007-01-19 00:00:00,157.094,157.119,157.074,157.086,399999996.0
2007-01-19 00:05:00,157.088,157.111,157.07,157.074,318400002.0
2007-01-19 00:10:00,157.072,157.084,157.06,157.08,261899998.0
2007-01-19 00:15:00,157.083,157.093,157.064,157.076,587899998.0
2007-01-19 00:20:00,157.073,157.08,157.049,157.049,553300004.0
2007-01-19 00:25:00,157.057,157.089,157.052,157.075,381200004.0
2007-01-19 00:30:00,157.064,157.085,157.043,157.075,485100001.0
2007-01-19 00:35:00,157.071,157.074,157.022,157.065,399100000.0
2007-01-19 00:40:00,157.058,157.105,157.047,157.103,597899999.0
2007-01-19 00:45:00,157.106,157.108,157.064,157.097,386000000.0
2007-01-19 00:50:00,157.089,157.099,157.079,157.089,366400001.0
2007-01-19 00:55:00,157.085,157.098,157.079,157.079,574099995.0
2007-01-19 01:00:00,157.075,157.095,157.06,157.087,423700000.0
2007-01-19 01:05:00,157.088,157.113,157.075,157.113,474400004.0
2007-01-19 01:10:00,157.115,157.142,157.105,157.138,485800002.0
2007-01-19 01:15:00,157.14,157.14,157.098,157.103,518100003.0
2007-01-19 01:20:00,157.12,157.154,157.113,157.12,588899997.0
2007-01-19 01:25:00,157.134,157.145,157.117,157.143,339499998.0
2007-01-19 01:30:00,157.14,157.15,157.102,157.108,423399996.0
2007-01-19 01:35:00,157.113,157.124,157.098,157.116,448899996.0
2007-01-19 01:40:00,157.119,157.156,157.111,157.127,436100000.0
2007-01-19 01:45:00,157.128,157.134,157.107,157.122,297099999.0
2007-01-19 01:50:00,157.107,157.143,157.107,157.118,513500001.0
2007-01-19 01:55:00,157.131,157.171,157.126,157.157,570600001.0
2007-01-19 02:00:00,157.154,157.168,157.142,157.156,571000002.0
2007-01-19 02:05:00,157.156,157.191,157.135,157.18,493299999.0
2007-01-19 02:10:00,157.175,157.178,157.156,157.173,419500000.0
2007-01-19 02:15:00,157.179,157.191,157.172,157.185,416500000.0
2007-01-19 02:20:00,157.196,157.221,157.184,157.221,385100000.0
2007-01-19 02:25:00,157.203,157.232,157.203,157.228,522600005.0
2007-01-19 02:30:00,157.235,157.261,157.23,157.257,404000003.0
2007-01-19 02:35:00,157.253,157.278,157.238,157.268,417699998.0
2007-01-19 02:40:00,157.272,157.306,157.27,157.283,582700002.0
2007-01-19 02:45:00,157.286,157.286,157.24,157.245,482600000.0
2007-01-19 02:50:00,157.233,157.309,157.227,157.3,486999994.0
2007-01-19 02:55:00,157.279,157.293,157.23,157.233,552599993.0
2007-01-19 03:00:00,157.242,157.264,157.217,157.222,492899999.0
2007-01-19 03:05:00,157.228,157.258,157.216,157.25,400999998.0
2007-01-19 03:10:00,157.248,157.276,157.245,157.276,385799996.0
2007-01-19 03:15:00,157.277,157.323,157.268,157.273,350100003.0
2007-01-19 03:20:00,157.275,157.293,157.263,157.282,543400003.0
2007-01-19 03:25:00,157.283,157.296,157.268,157.285,246499999.0
2007-01-19 03:30:00,157.279,157.319,157.279,157.317,384199996.0
2007-01-19 03:35:00,157.32,157.325,157.28,157.28,350700003.0
2007-01-19 03:40:00,157.277,157.303,157.277,157.29,281399997.0
2007-01-19 03:45:00,157.295,157.311,157.292,157.292,366299999.0
2007-01-19 03:50:00,157.302,157.399,157.302,157.39,455100000.0
2007-01-19 03:55:00,157.375,157.387,157.359,157.377,418499995.0
2007-01-19 04:00:00,157.378,157.453,157.378,157.453,316000002.0
2007-01-19 04:05:00,157.468,157.584,157.468,157.57,373199998.0
2007-01-19 04:10:00,157.564,157.572,157.535,157.552,477400002.0
2007-01-19 04:15:00,157.548,157.571,157.528,157.561,403599997.0
2007-01-19 04:20:00,157.57,157.57,157.532,157.543,415900000.0
2007-01-19 04:25:00,157.533,157.56,157.532,157.538,398499996.0
2007-01-19 04:30:00,157.546,157.554,157.522,157.547,545799996.0
2007-01-19 04:35:00,157.54,157.549,157.517,157.517,261900000.0
2007-01-19 04:40:00,157.527,157.537,157.51,157.53,297499999.0
2007-01-19 04:45:00,157.516,157.531,157.504,157.53,483299998.0
2007-01-19 04:50:00,157.531,157.555,157.525,157.546,336399998.0
2007-01-19 04:55:00,157.545,157.547,157.516,157.53,344299998.0
2007-01-19 05:00:00,157.532,157.562,157.518,157.552,482800001.0
2007-01-19 05:05:00,157.555,157.569,157.547,157.556,283200000.0
2007-01-19 05:10:00,157.542,157.562,157.509,157.509,384399998.0
2007-01-19 05:15:00,157.503,157.514,157.469,157.482,628500008.0
2007-01-19 05:20:00,157.482,157.515,157.467,157.503,557100000.0
2007-01-19 05:25:00,157.51,157.533,157.506,157.533,505400000.0
2007-01-19 05:30:00,157.522,157.54,157.514,157.535,371700001.0
2007-01-19 05:35:00,157.523,157.523,157.479,157.504,313099997.0
2007-01-19 05:40:00,157.502,157.533,157.5,157.519,441300000.0
2007-01-19 05:45:00,157.515,157.548,157.498,157.529,404199994.0
2007-01-19 05:50:00,157.557,157.557,157.51,157.534,516500001.0
2007-01-19 05:55:00,157.542,157.582,157.542,157.57,413600002.0
2007-01-19 06:00:00,157.559,157.633,157.547,157.633,745000002.0
2007-01-19 06:05:00,157.632,157.643,157.609,157.637,595799998.0
2007-01-19 06:10:00,157.627,157.627,157.565,157.572,481199997.0
2007-01-19 06:15:00,157.572,157.584,157.543,157.57,412600003.0
2007-01-19 06:20:00,157.58,157.596,157.556,157.58,711600005.0
2007-01-19 06:25:00,157.581,157.589,157.554,157.57,336900001.0
2007-01-19 06:30:00,157.567,157.585,157.56,157.579,319499997.0
2007-01-19 06:35:00,157.581,157.591,157.564,157.583,292099999.0
2007-01-19 06:40:00,157.587,157.601,157.561,157.565,636199992.0
2007-01-19 06:45:00,157.582,157.592,157.569,157.575,265499997.0
2007-01-19 06:50:00,157.57,157.596,157.561,157.596,497500001.0
2007-01-19 06:55:00,157.594,157.611,157.583,157.596,440199997.0
2007-01-19 07:00:00,157.604,157.636,157.591,157.636,580100004.0
2007-01-19 07:05:00,157.634,157.644,157.602,157.617,584199998.0
2007-01-19 07:10:00,157.622,157.622,157.598,157.613,456599997.0
2007-01-19 07:15:00,157.604,157.645,157.597,157.645,348899999.0
2007-01-19 07:20:00,157.639,157.66,157.627,157.628,454500000.0
2007-01-19 07:25:00,157.623,157.648,157.62,157.629,499799997.0
2007-01-19 07:30:00,157.62,157.646,157.591,157.603,424600000.0
2007-01-19 07:35:00,157.599,157.6,157.571,157.588,407000008.0
2007-01-19 07:40:00,157.585,157.595,157.578,157.584,488299997.0
2007-01-19 07:45:00,157.578,157.618,157.578,157.598,395299998.0
2007-01-19 07:50:00,157.603,157.618,157.587,157.616,459099998.0
2007-01-19 07:55:00,157.63,157.648,157.606,157.643,452499997.0
2007-01-19 08:00:00,157.639,157.66,157.634,157.643,368000001.0
2007-01-19 08:05:00,157.645,157.657,157.6,157.607,422799995.0
2007-01-19 08:10:00,157.615,157.615,157.509,157.545,397399997.0
2007-01-19 08:15:00,157.555,157.556,157.491,157.501,472200001.0
2007-01-19 08:20:00,157.512,157.515,157.472,157.515,677300001.0
2007-01-19 08:25:00,157.512,157.565,157.5,157.534,611500007.0
2007-01-19 08:30:00,157.537,157.61,157.537,157.603,416100001.0
2007-01-19 08:35:00,157.597,157.6,157.519,157.527,456299999.0
2007-01-19 08:40:00,157.522,157.545,157.491,157.545,655499997.0
2007-01-19 08:45:00,157.549,157.587,157.521,157.521,438299998.0
2007-01-19 08:50:00,157.518,157.527,157.485,157.49,595300003.0
2007-01-19 08:55:00,157.484,157.54,157.476,157.54,457300006.0
2007-01-19 09:00:00,157.53,157.564,157.505,157.55,446300000.0
2007-01-19 09:05:00,157.545,157.553,157.514,157.544,347400001.0
2007-01-19 09:10:00,157.53,157.552,157.479,157.482,566399993.0
2007-01-19 09:15:00,157.482,157.489,157.443,157.443,438500003.0
2007-01-19 09:20:00,157.423,157.44,157.415,157.422,455399999.0
2007-01-19 09:25:00,157.423,157.437,157.412,157.433,416400000.0
2007-01-19 09:30:00,157.431,157.438,157.347,157.374,471900003.0
2007-01-19 09:35:00,157.36,157.379,157.346,157.36,496599999.0
2007-01-19 09:40:00,157.356,157.435,157.356,157.393,326400001.0
2007-01-19 09:45:00,157.397,157.43,157.355,157.365,463300000.0
2007-01-19 09:50:00,157.358,157.391,157.345,157.353,465400001.0
2007-01-19 09:55:00,157.346,157.372,157.34,157.372,433199999.0
2007-01-19 10:00:00,157.364,157.382,157.287,157.3,512799994.0
2007-01-19 10:05:00,157.288,157.324,157.245,157.252,417499995.0
2007-01-19 10:10:00,157.259,157.285,157.238,157.257,568700005.0
2007-01-19 10:15:00,157.245,157.265,157.216,157.239,611899999.0
2007-01-19 10:20:00,157.228,157.278,157.214,157.26,460199999.0
2007-01-19 10:25:00,157.27,157.346,157.264,157.346,488399997.0
2007-01-19 10:30:00,157.35,157.35,157.267,157.276,386699994.0
2007-01-19 10:35:00,157.27,157.27,157.19,157.191,335700003.0
2007-01-19 10:40:00,157.18,157.251,157.174,157.247,571899999.0
2007-01-19 10:45:00,157.257,157.27,157.205,157.217,375499996.0
2007-01-19 10:50:00,157.22,157.278,157.208,157.267,507200000.0
2007-01-19 10:55:00,157.266,157.268,157.209,157.225,315199998.0
2007-01-19 11:00:00,157.233,157.26,157.22,157.22,683199997.0
2007-01-19 11:05:00,157.23,157.275,157.22,157.275,360699998.0
2007-01-19 11:10:00,157.275,157.281,157.251,157.279,531299994.0
2007-01-19 11:15:00,157.269,157.306,157.259,157.305,447900000.0
2007-01-19 11:20:00,157.306,157.32,157.271,157.271,595600003.0
2007-01-19 11:25:00,157.262,157.284,157.252,157.283,457199999.0
2007-01-19 11:30:00,157.293,157.346,157.269,157.335,556499998.0
2007-01-19 11:35:00,157.334,157.368,157.317,157.327,421900002.0
2007-01-19 11:40:00,157.318,157.326,157.263,157.326,438699999.0
2007-01-19 11:45:00,157.324,157.355,157.308,157.34,575800005.0
2007-01-19 11:50:00,157.335,157.362,157.312,157.345,476100000.0
2007-01-19 11:55:00,157.347,157.347,157.3,157.316,602400001.0
2007-01-19 12:00:00,157.314,157.325,157.245,157.257,371400000.0
2007-01-19 12:05:00,157.251,157.305,157.24,157.242,536899994.0
2007-01-19 12:10:00,157.24,157.252,157.218,157.247,506400004.0
2007-01-19 12:15:00,157.245,157.245,157.136,157.153,364899999.0
2007-01-19 12:20:00,157.151,157.179,157.14,157.179,565599997.0
2007-01-19 12:25:00,157.181,157.186,157.158,157.165,516599995.0
2007-01-19 12:30:00,157.153,157.164,157.113,157.12,428899997.0
2007-01-19 12:35:00,157.117,157.131,157.095,157.123,391999998.0
2007-01-19 12:40:00,157.109,157.13,157.098,157.098,479900003.0
2007-01-19 12:45:00,157.118,157.127,157.099,157.099,465100002.0
2007-01-19 12:50:00,157.103,157.121,157.09,157.102,390300000.0
2007-01-19 12:55:00,157.097,157.131,157.089,157.1,546899994.0
2007-01-19 13:00:00,157.116,157.131,157.113,157.123,291100003.0
2007-01-19 13:05:00,157.108,157.121,157.093,157.108,352799999.0
2007-01-19 13:10:00,157.102,157.121,157.101,157.105,364199998.0
2007-01-19 13:15:00,157.098,157.12,157.088,157.115,458699997.0
2007-01-19 13:20:00,157.117,157.121,157.098,157.115,464699997.0
2007-01-19 13:25:00,157.107,157.123,157.097,157.12,522899998.0
2007-01-19 13:30:00,157.121,157.147,157.112,157.13,388100001.0
2007-01-19 13:35:00,157.117,157.158,157.117,157.145,309700001.0
2007-01-19 13:40:00,157.147,157.19,157.147,157.168,429099999.0
2007-01-19 13:45:00,157.172,157.179,157.152,157.162,568499994.0
2007-01-19 13:50:00,157.157,157.18,157.147,157.149,405100001.0
2007-01-19 13:55:00,157.149,157.174,157.12,157.133,592399995.0
2007-01-19 14:00:00,157.142,157.144,157.117,157.128,379299999.0
2007-01-19 14:05:00,157.127,157.173,157.117,157.161,500700000.0
2007-01-19 14:10:00,157.167,157.181,157.157,157.176,433500004.0
2007-01-19 14:15:00,157.176,157.187,157.167,157.175,341800001.0
2007-01-19 14:20:00,157.178,157.189,157.158,157.181,414699999.0
2007-01-19 14:25:00,157.172,157.193,157.169,157.18,295799998.0
2007-01-19 14:30:00,157.175,157.185,157.165,157.172,361700003.0
2007-01-19 14:35:00,157.169,157.18,157.145,157.158,474100003.0
2007-01-19 14:40:00,157.157,157.175,157.133,157.175,387900002.0
2007-01-19 14:45:00,157.163,157.163,157.114,157.12,466399996.0
2007-01-19 14:50:00,157.128,157.135,157.112,157.112,407999994.0
2007-01-19 14:55:00,157.113,157.137,157.1,157.118,433200003.0
2007-01-19 15:00:00,157.131,157.166,157.123,157.157,568300004.0
2007-01-19 15:05:00,157.157,157.183,157.126,157.13,389900001.0
2007-01-19 15:10:00,157.117,157.135,157.103,157.11,464500000.0
2007-01-19 15:15:00,157.091,157.13,157.091,157.13,340599993.0
2007-01-19 15:20:00,157.137,157.16,157.13,157.15,608599997.0
2007-01-19 15:25:00,157.154,157.172,157.135,157.148,483100001.0
2007-01-19 15:30:00,157.142,157.165,157.138,157.15,388099997.0
2007-01-19 15:35:00,157.158,157.164,157.138,157.143,468299994.0
2007-01-19 15:40:00,157.142,157.145,157.11,157.135,390000001.0
2007-01-19 15:45:00,157.136,157.145,157.122,157.145,319700000.0
2007-01-19 15:50:00,157.147,157.16,157.121,157.135,403799995.0
2007-01-19 15:55:00,157.132,157.142,157.099,157.1,574699998.0
2007-01-19 16:00:00,157.101,157.121,157.082,157.109,332799998.0
2007-01-19 16:05:00,157.109,157.109,156.995,157.026,472200000.0
2007-01-19 16:10:00,157.023,157.049,157.007,157.034,511499999.0
2007-01-19 16:15:00,157.039,157.098,157.036,157.082,515200000.0
2007-01-19 16:20:00,157.087,157.087,157.051,157.055,493600001.0
2007-01-19 16:25:00,157.059,157.081,157.053,157.066,560899998.0
2007-01-19 16:30:00,157.077,157.081,157.045,157.052,446500001.0
2007-01-19 16:35:00,157.053,157.068,157.023,157.065,478199999.0
2007-01-19 16:40:00,157.059,157.081,157.055,157.067,476800001.0
2007-01-19 16:45:00,157.073,157.077,157.043,157.043,552200000.0
2007-01-19 16:50:00,157.046,157.055,157.019,157.025,486099993.0
2007-01-19 16:55:00,157.018,157.072,157.015,157.061,456200000.0
2007-01-19 17:00:00,157.055,157.055,156.966,157.036,464900002.0
2007-01-19 17:05:00,157.032,157.035,156.95,156.981,281799998.0
2007-01-19 17:10:00,156.985,157.007,156.98,156.98,452900002.0
2007-01-19 17:15:00,156.973,157.0,156.959,156.962,449000001.0
2007-01-19 17:20:00,156.95,156.964,156.922,156.948,453400000.0
2007-01-19 17:25:00,156.944,156.944,156.865,156.883,441999999.0
2007-01-19 17:30:00,156.875,156.905,156.863,156.892,520800002.0
2007-01-19 17:35:00,156.9,156.943,156.878,156.943,357099995.0
2007-01-19 17:40:00,156.943,156.967,156.942,156.963,550299998.0
2007-01-19 17:45:00,156.972,157.01,156.972,157.01,462599997.0
2007-01-19 17:50:00,157.002,157.041,156.981,157.04,629100003.0
2007-01-19 17:55:00,157.057,157.098,157.038,157.09,499600004.0
2007-01-19 18:00:00,157.077,157.22,157.044,157.053,6704099995.0
2007-01-19 18:05:00,157.06,157.14,157.044,157.121,7800499983.0
2007-01-19 18:10:00,157.13,157.161,157.122,157.127,4899599990.0
2007-01-19 18:15:00,157.122,157.122,157.077,157.089,5297899983.0
2007-01-19 18:20:00,157.083,157.099,157.063,157.072,6270400005.0
2007-01-19 18:25:00,157.079,157.192,157.075,157.192,4310699996.0
2007-01-19 18:30:00,157.195,157.212,157.133,157.135,5499699991.0
2007-01-19 18:35:00,157.134,157.147,157.076,157.105,3307499995.0
2007-01-19 18:40:00,157.105,157.185,157.094,157.177,2452300001.0
2007-01-19 18:45:00,157.171,157.182,157.144,157.15,2476500010.0
2007-01-19 18:50:00,157.157,157.157,157.127,157.145,3861899992.0
2007-01-19 18:55:00,157.146,157.189,157.142,157.181,3355399992.0
2007-01-19 19:00:00,157.173,157.236,157.173,157.213,2062299981.0
2007-01-19 19:05:00,157.218,157.256,157.193,157.226,3804000005.0
2007-01-19 19:10:00,157.216,157.229,157.193,157.2,1335999998.0
2007-01-19 19:15:00,157.192,157.194,157.167,157.178,2722699993.0
2007-01-19 19:20:00,157.182,157.209,157.165,157.2,2680200000.0
2007-01-19 19:25:00,157.198,157.211,157.181,157.19,3438999997.0
2007-01-19 19:30:00,157.195,157.225,157.194,157.2,3529399986.0
2007-01-19 19:35:00,157.212,157.222,157.194,157.211,2619899990.0
2007-01-19 19:40:00,157.224,157.238,157.196,157.212,2297999993.0
2007-01-19 19:45:00,157.203,157.238,157.202,157.222,2043899996.0
2007-01-19 19:50:00,157.231,157.244,157.213,157.213,1905399995.0
2007-01-19 19:55:00,157.217,157.239,157.202,157.237,2350100008.0
2007-01-19 20:00:00,157.247,157.26,157.234,157.24,1653499995.0
2007-01-19 20:05:00,157.242,157.253,157.218,157.234,2610499999.0
2007-01-19 20:10:00,157.218,157.243,157.201,157.23,2905999999.0
2007-01-19 20:15:00,157.23,157.251,157.226,157.237,2190699992.0
2007-01-19 20:20:00,157.241,157.282,157.234,157.247,1778400002.0
2007-01-19 20:25:00,157.252,157.288,157.241,157.285,3945900002.0
2007-01-19 20:30:00,157.29,157.314,157.281,157.308,5357300005.0
2007-01-19 20:35:00,157.305,157.315,157.265,157.266,3226200000.0
2007-01-19 20:40:00,157.258,157.292,157.256,157.288,2934999989.0
2007-01-19 20:45:00,157.292,157.301,157.264,157.282,2976099997.0
2007-01-19 20:50:00,157.284,157.298,157.253,157.266,3046799997.0
2007-01-19 20:55:00,157.257,157.286,157.245,157.278,4903099994.0
2007-01-19 21:00:00,157.277,157.284,157.25,157.258,4156699995.0
2007-01-19 21:05:00,157.26,157.265,157.243,157.259,2227899988.0
2007-01-19 21:10:00,157.26,157.265,157.234,157.249,2286399989.0
2007-01-19 21:15:00,157.25,157.26,157.237,157.244,2897199997.0
2007-01-19 21:20:00,157.249,157.256,157.197,157.201,3803800010.0
2007-01-19 21:25:00,157.195,157.195,157.17,157.177,1411499991.0
2007-01-19 21:30:00,157.174,157.231,157.174,157.22,1477500004.0
2007-01-19 21:35:00,157.216,157.22,157.163,157.175,798599998.0
2007-01-19 21:40:00,157.179,157.193,157.17,157.186,1819800003.0
2007-01-19 21:45:00,157.193,157.202,157.175,157.18,1500000008.0
2007-01-19 21:50:00,157.184,157.21,157.181,157.19,511500005.0
2007-01-19 21:55:00,157.191,157.196,157.173,157.19,315399995.0
2007-01-19 22:00:00,157.195,157.23,157.192,157.202,1386999997.0
2007-01-19 22:05:00,157.196,157.2,157.132,157.132,463400006.0
2007-01-19 22:10:00,157.134,157.183,157.132,157.171,658199998.0
2007-01-19 22:15:00,157.177,157.198,157.177,157.19,838599996.0
2007-01-19 22:20:00,157.19,157.194,157.179,157.188,585100001.0
2007-01-19 22:25:00,157.191,157.201,157.18,157.18,1407300002.0
2007-01-19 22:30:00,157.193,157.2,157.174,157.19,1116100000.0
2007-01-19 22:35:00,157.179,157.187,157.154,157.173,1405600001.0
2007-01-19 22:40:00,157.174,157.186,157.16,157.164,1022999996.0
2007-01-19 22:45:00,157.17,157.177,157.139,157.145,1079799999.0
2007-01-19 22:50:00,157.143,157.178,157.143,157.173,998299997.0
2007-01-19 22:55:00,157.162,157.166,157.119,157.119,891200001.0
2007-01-19 23:00:00,157.137,157.155,157.125,157.155,497000006.0
2007-01-19 23:05:00,157.155,157.161,157.117,157.132,464399998.0
2007-01-19 23:10:00,157.123,157.135,157.118,157.129,399200004.0
2007-01-19 23:15:00,157.132,157.144,157.117,157.142,322700001.0
2007-01-19 23:20:00,157.143,157.185,157.127,157.185,517099999.0
2007-01-19 23:25:00,157.187,157.189,157.165,157.177,571599998.0
2007-01-19 23:30:00,157.182,157.197,157.172,157.184,308999999.0
2007-01-19 23:35:00,157.18,157.195,157.145,157.169,455599999.0
2007-01-19 23:40:00,157.172,157.18,157.151,157.164,278100001.0
2007-01-19 23:45:00,157.156,157.162,157.128,157.131,605500000.0
2007-01-19 23:50:00,157.14,157.145,157.088,157.092,345700001.0
2007-01-19 23:55:00,157.102,157.136,157.041,157.059,615899998.0
2007-01-22 00:00:00,157.147,157.172,157.117,157.155,562499996.0
2007-01-22 00:05:00,157.148,157.153,157.091,157.127,513999995.0
2007-01-22 00:10:00,157.133,157.141,157.079,157.099,525999998.0
2007-01-22 00:15:00,157.105,157.129,157.078,157.109,685599998.0
2007-01-22 00:20:00,157.102,157.132,157.089,157.089,534599999.0
2007-01-22 00:25:00,157.1,157.116,157.062,157.079,491100002.0
2007-01-22 00:30:00,157.075,157.109,157.059,157.076,557299999.0
2007-01-22 00:35:00,157.085,157.116,157.073,157.08,450199997.0
2007-01-22 00:40:00,157.065,157.098,156.998,157.062,721999994.0
2007-01-22 00:45:00,157.064,157.093,157.054,157.093,304800000.0
2007-01-22 00:50:00,157.089,157.095,157.063,157.063,473299994.0
2007-01-22 00:55:00,157.061,157.092,157.061,157.084,469399999.0
2007-01-22 01:00:00,157.085,157.124,157.061,157.07,411500004.0
2007-01-22 01:05:00,157.073,157.096,157.063,157.085,405800000.0
2007-01-22 01:10:00,157.089,157.103,157.072,157.072,457099998.0
2007-01-22 01:15:00,157.09,157.106,157.08,157.097,505099997.0
2007-01-22 01:20:00,157.092,157.115,157.089,157.097,403099999.0
2007-01-22 01:25:00,157.11,157.122,157.088,157.122,429799990.0
2007-01-22 01:30:00,157.116,157.116,157.057,157.078,569600000.0
2007-01-22 01:35:00,157.086,157.126,157.078,157.118,365799998.0
2007-01-22 01:40:00,157.115,157.127,157.1,157.106,383599999.0
2007-01-22 01:45:00,157.101,157.131,157.101,157.122,290099999.0
2007-01-22 01:50:00,157.101,157.172,157.101,157.16,432299998.0
2007-01-22 01:55:00,157.172,157.197,157.156,157.188,370400002.0
2007-01-22 02:00:00,157.194,157.257,157.191,157.243,481899997.0
2007-01-22 02:05:00,157.231,157.253,157.222,157.25,443400000.0
2007-01-22 02:10:00,157.255,157.3,157.255,157.297,556700000.0
2007-01-22 02:15:00,157.312,157.381,157.312,157.365,391599999.0
2007-01-22 02:20:00,157.366,157.366,157.333,157.339,434399997.0
2007-01-22 02:25:00,157.341,157.345,157.315,157.34,410499997.0
2007-01-22 02:30:00,157.341,157.35,157.329,157.345,361000002.0
2007-01-22 02:35:00,157.337,157.354,157.322,157.332,419300000.0
2007-01-22 02:40:00,157.354,157.364,157.328,157.34,353200000.0
2007-01-22 02:45:00,157.348,157.371,157.327,157.343,459500002.0
2007-01-22 02:50:00,157.352,157.352,157.317,157.335,268200001.0
2007-01-22 02:55:00,157.331,157.369,157.322,157.36,439500004.0
2007-01-22 03:00:00,157.36,157.372,157.338,157.34,483500003.0
2007-01-22 03:05:00,157.338,157.379,157.337,157.372,519200000.0
2007-01-22 03:10:00,157.374,157.382,157.362,157.378,268300000.0
2007-01-22 03:15:00,157.374,157.396,157.364,157.378,358399999.0
2007-01-22 03:20:00,157.372,157.383,157.351,157.362,504799999.0
2007-01-22 03:25:00,157.357,157.372,157.345,157.351,465900000.0
2007-01-22 03:30:00,157.35,157.378,157.347,157.369,448000003.0
2007-01-22 03:35:00,157.368,157.37,157.354,157.364,316299998.0
2007-01-22 03:40:00,157.36,157.364,157.339,157.356,334199997.0
2007-01-22 03:45:00,157.362,157.38,157.361,157.378,446900004.0
2007-01-22 03:50:00,157.377,157.377,157.356,157.367,378100000.0
2007-01-22 03:55:00,157.358,157.402,157.358,157.392,307700000.0
2007-01-22 04:00:00,157.384,157.395,157.348,157.36,494299998.0
2007-01-22 04:05:00,157.349,157.36,157.336,157.348,445499999.0
2007-01-22 04:10:00,157.349,157.358,157.332,157.349,366699996.0
2007-01-22 04:15:00,157.346,157.372,157.338,157.362,267499999.0
2007-01-22 04:20:00,157.362,157.401,157.346,157.389,544800001.0
2007-01-22 04:25:00,157.387,157.405,157.368,157.398,376600000.0
2007-01-22 04:30:00,157.402,157.406,157.386,157.391,322300000.0
2007-01-22 04:35:00,157.383,157.392,157.369,157.369,278399998.0
2007-01-22 04:40:00,157.382,157.398,157.369,157.398,346600000.0
2007-01-22 04:45:00,157.389,157.391,157.375,157.38,403700000.0
2007-01-22 04:50:00,157.374,157.377,157.357,157.357,190899998.0
2007-01-22 04:55:00,157.357,157.38,157.35,157.37,505300000.0
2007-01-22 05:00:00,157.37,157.397,157.355,157.397,404799994.0
2007-01-22 05:05:00,157.392,157.395,157.365,157.375,346599999.0
2007-01-22 05:10:00,157.369,157.39,157.367,157.385,465900001.0
2007-01-22 05:15:00,157.388,157.388,157.367,157.378,385800000.0
2007-01-22 05:20:00,157.382,157.382,157.356,157.368,495500003.0
2007-01-22 05:25:00,157.371,157.375,157.348,157.37,558199995.0
2007-01-22 05:30:00,157.365,157.392,157.359,157.39,234999999.0
2007-01-22 05:35:00,157.386,157.395,157.373,157.387,423099998.0
2007-01-22 05:40:00,157.39,157.401,157.383,157.383,503300001.0
2007-01-22 05:45:00,157.383,157.391,157.372,157.377,382200001.0
2007-01-22 05:50:00,157.38,157.39,157.375,157.39,440499997.0
2007-01-22 05:55:00,157.393,157.405,157.378,157.4,487000005.0
2007-01-22 06:00:00,157.393,157.409,157.391,157.394,312900000.0
2007-01-22 06:05:00,157.402,157.404,157.374,157.404,532599993.0
2007-01-22 06:10:00,157.394,157.407,157.38,157.397,299700000.0
2007-01-22 06:15:00,157.405,157.427,157.377,157.399,305000000.0
2007-01-22 06:20:00,157.408,157.424,157.397,157.408,473899998.0
2007-01-22 06:25:00,157.417,157.417,157.391,157.397,253000000.0
2007-01-22 06:30:00,157.403,157.411,157.391,157.406,296200002.0
2007-01-22 06:35:00,157.407,157.413,157.377,157.377,338300002.0
2007-01-22 06:40:00,157.37,157.398,157.37,157.385,668400001.0
2007-01-22 06:45:00,157.388,157.419,157.381,157.419,234600001.0
2007-01-22 06:50:00,157.413,157.418,157.382,157.4,454100001.0
2007-01-22 06:55:00,157.391,157.406,157.385,157.398,436100002.0
2007-01-22 07:00:00,157.4,157.403,157.388,157.395,706300005.0
2007-01-22 07:05:00,157.383,157.395,157.352,157.368,402500002.0
2007-01-22 07:10:00,157.375,157.384,157.359,157.372,760099998.0
2007-01-22 07:15:00,157.357,157.391,157.357,157.365,445699998.0
2007-01-22 07:20:00,157.356,157.384,157.354,157.371,373200000.0
2007-01-22 07:25:00,157.367,157.398,157.356,157.391,430199998.0
2007-01-22 07:30:00,157.393,157.41,157.386,157.4,366699999.0
2007-01-22 07:35:00,157.395,157.399,157.368,157.379,391200003.0
2007-01-22 07:40:00,157.366,157.394,157.366,157.39,354100002.0
2007-01-22 07:45:00,157.385,157.393,157.385,157.39,344299996.0
2007-01-22 07:50:00,157.391,157.409,157.367,157.408,352700003.0
2007-01-22 07:55:00,157.407,157.421,157.401,157.416,587299998.0
2007-01-22 08:00:00,157.408,157.415,157.379,157.38,433799995.0
2007-01-22 08:05:00,157.38,157.399,157.374,157.385,375500004.0
2007-01-22 08:10:00,157.379,157.386,157.369,157.385,465500000.0
2007-01-22 08:15:00,157.39,157.412,157.39,157.397,467599997.0
2007-01-22 08:20:00,157.402,157.413,157.39,157.408,425599997.0
2007-01-22 08:25:00,157.4,157.411,157.38,157.406,583200001.0
2007-01-22 08:30:00,157.401,157.424,157.394,157.417,536199999.0
2007-01-22 08:35:00,157.408,157.436,157.399,157.435,455599994.0
2007-01-22 08:40:00,157.425,157.441,157.414,157.432,498899994.0
2007-01-22 08:45:00,157.432,157.456,157.421,157.451,417000000.0
2007-01-22 08:50:00,157.447,157.464,157.431,157.434,380200002.0
2007-01-22 08:55:00,157.433,157.433,157.395,157.399,553900001.0
2007-01-22 09:00:00,157.398,157.429,157.398,157.417,323000000.0
2007-01-22 09:05:00,157.42,157.449,157.413,157.443,395499998.0
2007-01-22 09:10:00,157.429,157.448,157.407,157.44,695400001.0
2007-01-22 09:15:00,157.451,157.48,157.451,157.455,600400004.0
2007-01-22 09:20:00,157.461,157.522,157.456,157.508,403500002.0
2007-01-22 09:25:00,157.506,157.532,157.506,157.511,396200002.0
2007-01-22 09:30:00,157.519,157.525,157.468,157.511,474299998.0
2007-01-22 09:35:00,157.517,157.564,157.511,157.513,415000002.0
2007-01-22 09:40:00,157.522,157.522,157.451,157.483,491799998.0
2007-01-22 09:45:00,157.488,157.52,157.441,157.445,350999999.0
2007-01-22 09:50:00,157.435,157.449,157.411,157.44,543699996.0
2007-01-22 09:55:00,157.429,157.453,157.42,157.444,347300001.0
2007-01-22 10:00:00,157.442,157.442,157.401,157.415,356000005.0
2007-01-22 10:05:00,157.416,157.417,157.334,157.349,309599998.0
2007-01-22 10:10:00,157.36,157.37,157.337,157.343,569900002.0
2007-01-22 10:15:00,157.335,157.356,157.326,157.346,521700001.0
2007-01-22 10:20:00,157.346,157.37,157.346,157.358,562200001.0
2007-01-22 10:25:00,157.367,157.43,157.359,157.43,599300002.0
2007-01-22 10:30:00,157.437,157.439,157.408,157.43,397299998.0
2007-01-22 10:35:00,157.422,157.471,157.421,157.458,478599999.0
2007-01-22 10:40:00,157.457,157.457,157.407,157.437,370699999.0
2007-01-22 10:45:00,157.44,157.466,157.421,157.46,470399998.0
2007-01-22 10:50:00,157.466,157.488,157.446,157.457,596199998.0
2007-01-22 10:55:00,157.453,157.453,157.417,157.43,395399996.0
2007-01-22 11:00:00,157.438,157.458,157.434,157.442,703000002.0
2007-01-22 11:05:00,157.454,157.485,157.441,157.477,452799996.0
2007-01-22 11:10:00,157.469,157.492,157.461,157.492,567399998.0
2007-01-22 11:15:00,157.483,157.511,157.477,157.49,508199996.0
2007-01-22 11:20:00,157.48,157.502,157.472,157.475,390599997.0
2007-01-22 11:25:00,157.477,157.51,157.454,157.456,421499997.0
2007-01-22 11:30:00,157.455,157.483,157.444,157.447,451999996.0
2007-01-22 11:35:00,157.451,157.53,157.451,157.53,413499998.0
2007-01-22 11:40:00,157.523,157.586,157.52,157.57,497599994.0
2007-01-22 11:45:00,157.563,157.573,157.537,157.572,497199998.0
2007-01-22 11:50:00,157.56,157.569,157.519,157.527,452100005.0
2007-01-22 11:55:00,157.534,157.547,157.511,157.528,564500000.0
2007-01-22 12:00:00,157.528,157.552,157.509,157.552,442399997.0
2007-01-22 12:05:00,157.549,157.549,157.519,157.52,533300002.0
2007-01-22 12:10:00,157.54,157.558,157.522,157.528,546300004.0
2007-01-22 12:15:00,157.529,157.537,157.492,157.535,606499997.0
2007-01-22 12:20:00,157.535,157.556,157.526,157.55,494599994.0
2007-01-22 12:25:00,157.551,157.563,157.526,157.531,277499999.0
2007-01-22 12:30:00,157.525,157.54,157.506,157.515,366600000.0
2007-01-22 12:35:00,157.516,157.522,157.5,157.515,273099999.0
2007-01-22 12:40:00,157.523,157.53,157.503,157.518,479000006.0
2007-01-22 12:45:00,157.528,157.531,157.481,157.492,520999996.0
2007-01-22 12:50:00,157.486,157.486,157.452,157.462,349499999.0
2007-01-22 12:55:00,157.458,157.479,157.387,157.404,440499998.0
2007-01-22 13:00:00,157.403,157.421,157.374,157.421,440600000.0
2007-01-22 13:05:00,157.412,157.441,157.406,157.441,446600005.0
2007-01-22 13:10:00,157.441,157.503,157.44,157.501,509699996.0
2007-01-22 13:15:00,157.495,157.539,157.495,157.53,559200000.0
2007-01-22 13:20:00,157.54,157.55,157.526,157.543,517999996.0
2007-01-22 13:25:00,157.54,157.546,157.5,157.542,382900003.0
2007-01-22 13:30:00,157.544,157.573,157.529,157.552,477999997.0
2007-01-22 13:35:00,157.553,157.612,157.553,157.612,310200000.0
2007-01-22 13:40:00,157.614,157.627,157.591,157.599,397100000.0
2007-01-22 13:45:00,157.602,157.609,157.575,157.582,443200001.0
2007-01-22 13:50:00,157.565,157.593,157.565,157.579,339400002.0
2007-01-22 13:55:00,157.586,157.602,157.555,157.555,373799997.0
2007-01-22 14:00:00,157.549,157.549,157.519,157.525,672999998.0
2007-01-22 14:05:00,157.519,157.519,157.46,157.477,467800001.0
2007-01-22 14:10:00,157.483,157.499,157.475,157.484,359399998.0
2007-01-22 14:15:00,157.487,157.498,157.481,157.481,357800000.0
2007-01-22 14:20:00,157.485,157.52,157.458,157.462,426399999.0
2007-01-22 14:25:00,157.466,157.505,157.443,157.45,363500001.0
2007-01-22 14:30:00,157.452,157.476,157.397,157.397,367200001.0
2007-01-22 14:35:00,157.387,157.413,157.368,157.376,570900003.0
2007-01-22 14:40:00,157.379,157.393,157.325,157.343,489000000.0
2007-01-22 14:45:00,157.342,157.347,157.32,157.32,490100004.0
2007-01-22 14:50:00,157.324,157.398,157.318,157.398,366199997.0
2007-01-22 14:55:00,157.39,157.411,157.381,157.381,526200001.0
2007-01-22 15:00:00,157.394,157.406,157.369,157.396,364999999.0
2007-01-22 15:05:00,157.394,157.493,157.394,157.486,303800002.0
2007-01-22 15:10:00,157.48,157.511,157.466,157.497,477900000.0
2007-01-22 15:15:00,157.475,157.546,157.475,157.534,346500002.0
2007-01-22 15:20:00,157.545,157.569,157.5,157.5,441700001.0
2007-01-22 15:25:00,157.501,157.545,157.484,157.536,390199998.0
2007-01-22 15:30:00,157.534,157.543,157.51,157.533,494900005.0
2007-01-22 15:35:00,157.532,157.532,157.496,157.507,291300001.0
2007-01-22 15:40:00,157.512,157.516,157.485,157.487,416400000.0
2007-01-22 15:45:00,157.499,157.512,157.475,157.512,434799998.0
2007-01-22 15:50:00,157.505,157.505,157.477,157.495,344899997.0
2007-01-22 15:55:00,157.486,157.487,157.455,157.459,425800002.0
2007-01-22 16:00:00,157.456,157.474,157.428,157.448,500900001.0
2007-01-22 16:05:00,157.433,157.439,157.392,157.426,558099998.0
2007-01-22 16:10:00,157.427,157.478,157.405,157.453,419999996.0
2007-01-22 16:15:00,157.448,157.457,157.429,157.445,252799998.0
2007-01-22 16:20:00,157.45,157.458,157.435,157.438,517299993.0
2007-01-22 16:25:00,157.449,157.471,157.441,157.446,512200000.0
2007-01-22 16:30:00,157.444,157.454,157.425,157.435,510000007.0
2007-01-22 16:35:00,157.438,157.449,157.402,157.415,371700003.0
2007-01-22 16:40:00,157.407,157.42,157.377,157.395,436800002.0
2007-01-22 16:45:00,157.408,157.43,157.394,157.428,508999999.0
2007-01-22 16:50:00,157.431,157.431,157.353,157.359,334899998.0
2007-01-22 16:55:00,157.362,157.423,157.362,157.423,351400001.0
2007-01-22 17:00:00,157.426,157.463,157.403,157.443,492900000.0
2007-01-22 17:05:00,157.434,157.434,157.409,157.412,376099996.0
2007-01-22 17:10:00,157.419,157.429,157.39,157.39,464999994.0
2007-01-22 17:15:00,157.383,157.419,157.383,157.402,442300001.0
2007-01-22 17:20:00,157.396,157.419,157.381,157.412,397800004.0
2007-01-22 17:25:00,157.407,157.436,157.396,157.415,427099997.0
2007-01-22 17:30:00,157.422,157.429,157.389,157.398,482900001.0
2007-01-22 17:35:00,157.405,157.414,157.389,157.403,417000002.0
2007-01-22 17:40:00,157.397,157.455,157.387,157.455,399099994.0
2007-01-22 17:45:00,157.454,157.466,157.42,157.433,491699996.0
2007-01-22 17:50:00,157.429,157.476,157.405,157.476,394300001.0
2007-01-22 17:55:00,157.476,157.54,157.47,157.509,473499996.0
2007-01-22 18:00:00,157.505,157.567,157.505,157.565,2889999999.0
2007-01-22 18:05:00,157.575,157.588,157.482,157.509,7662499986.0
2007-01-22 18:10:00,157.511,157.561,157.511,157.537,5106999996.0
2007-01-22 18:15:00,157.534,157.543,157.511,157.524,4703300003.0
2007-01-22 18:20:00,157.53,157.548,157.512,157.528,6313899982.0
2007-01-22 18:25:00,157.532,157.566,157.518,157.529,4153899984.0
2007-01-22 18:30:00,157.528,157.543,157.512,157.53,4883099984.0
2007-01-22 18:35:00,157.535,157.548,157.517,157.52,3325399996.0
2007-01-22 18:40:00,157.521,157.54,157.512,157.525,2929299995.0
2007-01-22 18:45:00,157.52,157.528,157.49,157.51,2145399992.0
2007-01-22 18:50:00,157.505,157.511,157.48,157.495,3767199997.0
2007-01-22 18:55:00,157.498,157.526,157.482,157.491,3337499987.0
2007-01-22 19:00:00,157.483,157.498,157.466,157.487,2213400012.0
2007-01-22 19:05:00,157.49,157.509,157.465,157.489,3956599978.0
2007-01-22 19:10:00,157.5,157.509,157.481,157.5,1249400000.0
2007-01-22 19:15:00,157.495,157.528,157.493,157.511,2367999986.0
2007-01-22 19:20:00,157.512,157.512,157.473,157.49,2534400001.0
2007-01-22 19:25:00,157.489,157.516,157.483,157.503,3893099996.0
2007-01-22 19:30:00,157.508,157.541,157.503,157.527,3745600005.0
2007-01-22 19:35:00,157.53,157.548,157.52,157.525,2453400002.0
2007-01-22 19:40:00,157.527,157.527,157.468,157.471,2363199992.0
2007-01-22 19:45:00,157.47,157.485,157.445,157.47,1699800005.0
2007-01-22 19:50:00,157.47,157.487,157.449,157.478,2276399996.0
2007-01-22 19:55:00,157.475,157.493,157.464,157.468,2340399995.0
2007-01-22 20:00:00,157.487,157.487,157.456,157.468,1708199994.0
2007-01-22 20:05:00,157.47,157.484,157.44,157.47,2506000003.0
2007-01-22 20:10:00,157.469,157.484,157.455,157.46,2742399984.0
2007-01-22 20:15:00,157.465,157.494,157.45,157.484,2042799997.0
2007-01-22 20:20:00,157.482,157.502,157.474,157.495,1885199993.0
2007-01-22 20:25:00,157.496,157.505,157.468,157.481,3599899997.0
2007-01-22 20:30:00,157.485,157.511,157.48,157.503,4657499992.0
2007-01-22 20:35:00,157.505,157.556,157.496,157.556,3008999995.0
2007-01-22 20:40:00,157.552,157.565,157.53,157.552,3452699995.0
2007-01-22 20:45:00,157.55,157.55,157.51,157.51,3016899991.0
2007-01-22 20:50:00,157.5,157.525,157.476,157.492,3223699994.0
2007-01-22 20:55:00,157.492,157.509,157.479,157.497,4650599979.0
2007-01-22 21:00:00,157.499,157.515,157.477,157.504,4055999986.0
2007-01-22 21:05:00,157.507,157.518,157.491,157.507,2236599999.0
2007-01-22 21:10:00,157.508,157.557,157.502,157.557,2262399999.0
2007-01-22 21:15:00,157.557,157.57,157.515,157.566,2782199984.0
2007-01-22 21:20:00,157.565,157.565,157.512,157.52,3728099985.0
2007-01-22 21:25:00,157.524,157.53,157.5,157.517,1277799996.0
2007-01-22 21:30:00,157.512,157.536,157.512,157.529,1601600004.0
2007-01-22 21:35:00,157.529,157.554,157.52,157.53,994099996.0
2007-01-22 21:40:00,157.53,157.551,157.525,157.536,1787000009.0
2007-01-22 21:45:00,157.537,157.537,157.497,157.498,1459299993.0
2007-01-22 21:50:00,157.513,157.551,157.509,157.541,610300000.0
2007-01-22 21:55:00,157.538,157.543,157.503,157.508,429700001.0
2007-01-22 22:00:00,157.512,157.545,157.512,157.532,1593999998.0
2007-01-22 22:05:00,157.519,157.519,157.49,157.49,635300005.0
2007-01-22 22:10:00,157.49,157.505,157.478,157.478,630900002.0
2007-01-22 22:15:00,157.485,157.501,157.479,157.49,597900000.0
2007-01-22 22:20:00,157.49,157.5,157.484,157.488,817199995.0
2007-01-22 22:25:00,157.498,157.505,157.478,157.489,1391600003.0
2007-01-22 22:30:00,157.486,157.486,157.449,157.46,906200007.0
2007-01-22 22:35:00,157.454,157.456,157.436,157.442,1494200001.0
2007-01-22 22:40:00,157.444,157.457,157.434,157.449,1189899996.0
2007-01-22 22:45:00,157.451,157.462,157.432,157.46,1184799999.0
2007-01-22 22:50:00,157.458,157.458,157.434,157.453,786499997.0
2007-01-22 22:55:00,157.447,157.475,157.447,157.465,637399998.0
2007-01-22 23:00:00,157.482,157.486,157.46,157.478,465299997.0
2007-01-22 23:05:00,157.48,157.491,157.47,157.481,409899998.0
2007-01-22 23:10:00,157.474,157.503,157.474,157.492,244700002.0
2007-01-22 23:15:00,157.499,157.533,157.493,157.517,240900002.0
2007-01-22 23:20:00,157.513,157.525,157.5,157.525,529999999.0
2007-01-22 23:25:00,157.527,157.527,157.488,157.522,557900003.0
2007-01-22 23:30:00,157.522,157.545,157.504,157.539,391799996.0
2007-01-22 23:35:00,157.55,157.559,157.525,157.534,504600002.0
2007-01-22 23:40:00,157.534,157.548,157.52,157.538,281700001.0
2007-01-22 23:45:00,157.538,157.55,157.527,157.527,458800000.0
2007-01-22 23:50:00,157.538,157.56,157.519,157.547,546399999.0
2007-01-22 23:55:00,157.548,157.555,157.518,157.547,517900000.0
2007-01-23 00:00:00,157.53,157.535,157.497,157.514,396000001.0
2007-01-23 00:05:00,157.525,157.525,157.488,157.491,493100000.0
2007-01-23 00:10:00,157.497,157.519,157.466,157.505,342500004.0
2007-01-23 00:15:00,157.51,157.533,157.483,157.527,540799996.0
2007-01-23 00:20:00,157.526,157.532,157.5,157.52,596399998.0
2007-01-23 00:25:00,157.532,157.533,157.502,157.504,331399998.0
2007-01-23 00:30:00,157.501,157.518,157.491,157.504,403999998.0
2007-01-23 00:35:00,157.504,157.517,157.473,157.478,402000001.0
2007-01-23 00:40:00,157.472,157.484,157.45,157.478,385699996.0
2007-01-23 00:45:00,157.482,157.491,157.471,157.476,429599999.0
2007-01-23 00:50:00,157.477,157.504,157.471,157.483,440200004.0
2007-01-23 00:55:00,157.475,157.49,157.469,157.482,521500002.0
2007-01-23 01:00:00,157.483,157.525,157.483,157.519,274900000.0
2007-01-23 01:05:00,157.515,157.53,157.5,157.528,249100001.0
2007-01-23 01:10:00,157.525,157.53,157.509,157.519,631700001.0
2007-01-23 01:15:00,157.519,157.546,157.518,157.523,519799998.0
2007-01-23 01:20:00,157.524,157.547,157.513,157.53,488199997.0
2007-01-23 01:25:00,157.527,157.552,157.508,157.534,364700000.0
2007-01-23 01:30:00,157.53,157.546,157.494,157.5,457599997.0
2007-01-23 01:35:00,157.509,157.544,157.503,157.539,547100006.0
2007-01-23 01:40:00,157.549,157.549,157.522,157.53,466900001.0
2007-01-23 01:45:00,157.527,157.547,157.505,157.517,504200001.0
2007-01-23 01:50:00,157.51,157.525,157.468,157.477,350500001.0
2007-01-23 01:55:00,157.488,157.502,157.479,157.495,328400000.0
2007-01-23 02:00:00,157.491,157.521,157.484,157.521,551300006.0
2007-01-23 02:05:00,157.511,157.541,157.496,157.533,468300003.0
2007-01-23 02:10:00,157.529,157.533,157.496,157.496,263000000.0
2007-01-23 02:15:00,157.499,157.499,157.416,157.42,365399997.0
2007-01-23 02:20:00,157.43,157.437,157.391,157.391,659700000.0
2007-01-23 02:25:00,157.393,157.408,157.339,157.353,388600000.0
2007-01-23 02:30:00,157.346,157.391,157.341,157.387,296099998.0
2007-01-23 02:35:00,157.387,157.403,157.38,157.391,454399994.0
2007-01-23 02:40:00,157.401,157.408,157.389,157.404,354000002.0
2007-01-23 02:45:00,157.409,157.428,157.396,157.412,365199999.0
2007-01-23 02:50:00,157.404,157.411,157.372,157.403,377099997.0
2007-01-23 02:55:00,157.409,157.423,157.399,157.399,478899994.0
2007-01-23 03:00:00,157.398,157.398,157.346,157.365,370200001.0
2007-01-23 03:05:00,157.361,157.402,157.357,157.384,386199998.0
2007-01-23 03:10:00,157.386,157.42,157.377,157.4,565300004.0
2007-01-23 03:15:00,157.4,157.436,157.384,157.421,414300003.0
2007-01-23 03:20:00,157.423,157.48,157.409,157.478,462599995.0
2007-01-23 03:25:00,157.484,157.489,157.441,157.456,545699996.0
2007-01-23 03:30:00,157.455,157.508,157.455,157.487,463499997.0
2007-01-23 03:35:00,157.481,157.489,157.457,157.475,494900002.0
2007-01-23 03:40:00,157.468,157.493,157.462,157.48,261499998.0
2007-01-23 03:45:00,157.483,157.491,157.449,157.46,416799997.0
2007-01-23 03:50:00,157.462,157.477,157.448,157.477,447100002.0
2007-01-23 03:55:00,157.473,157.492,157.446,157.475,369599998.0
2007-01-23 04:00:00,157.498,157.512,157.48,157.48,447799998.0
2007-01-23 04:05:00,157.481,157.503,157.456,157.475,455699996.0
2007-01-23 04:10:00,157.475,157.494,157.464,157.482,358100002.0
2007-01-23 04:15:00,157.474,157.493,157.466,157.479,479399997.0
2007-01-23 04:20:00,157.488,157.506,157.472,157.5,464699998.0
2007-01-23 04:25:00,157.505,157.51,157.474,157.497,383799998.0
2007-01-23 04:30:00,157.505,157.519,157.491,157.515,375600002.0
2007-01-23 04:35:00,157.518,157.545,157.504,157.531,302000002.0
2007-01-23 04:40:00,157.533,157.546,157.474,157.478,443400003.0
2007-01-23 04:45:00,157.489,157.496,157.428,157.44,555100001.0
2007-01-23 04:50:00,157.429,157.442,157.419,157.432,373700002.0
2007-01-23 04:55:00,157.432,157.458,157.379,157.393,446000002.0
2007-01-23 05:00:00,157.404,157.435,157.381,157.429,502300000.0
2007-01-23 05:05:00,157.434,157.468,157.434,157.453,401400000.0
2007-01-23 05:10:00,157.448,157.452,157.424,157.442,409199995.0
2007-01-23 05:15:00,157.444,157.511,157.439,157.494,461099999.0
2007-01-23 05:20:00,157.492,157.506,157.469,157.491,663200000.0
2007-01-23 05:25:00,157.477,157.477,157.431,157.455,352100002.0
2007-01-23 05:30:00,157.455,157.5,157.455,157.485,327099998.0
2007-01-23 05:35:00,157.483,157.491,157.47,157.478,275399999.0
2007-01-23 05:40:00,157.471,157.505,157.465,157.5,347699998.0
2007-01-23 05:45:00,157.502,157.509,157.487,157.497,402700003.0
2007-01-23 05:50:00,157.498,157.508,157.474,157.474,379299998.0
2007-01-23 05:55:00,157.474,157.498,157.466,157.485,266599997.0
2007-01-23 06:00:00,157.491,157.506,157.485,157.496,376800000.0
2007-01-23 06:05:00,157.507,157.515,157.489,157.503,520800003.0
2007-01-23 06:10:00,157.499,157.509,157.474,157.474,380099998.0
2007-01-23 06:15:00,157.478,157.483,157.461,157.477,408800001.0
2007-01-23 06:20:00,157.467,157.497,157.467,157.487,284899998.0
2007-01-23 06:25:00,157.489,157.506,157.482,157.489,490800002.0
2007-01-23 06:30:00,157.486,157.488,157.471,157.471,379300001.0
2007-01-23 06:35:00,157.48,157.501,157.472,157.486,287700000.0
2007-01-23 06:40:00,157.482,157.491,157.436,157.455,378499997.0
2007-01-23 06:45:00,157.462,157.469,157.444,157.459,265300001.0
2007-01-23 06:50:00,157.471,157.486,157.459,157.476,476199999.0
2007-01-23 06:55:00,157.475,157.487,157.462,157.462,561500000.0
2007-01-23 07:00:00,157.476,157.476,157.452,157.472,571199999.0
2007-01-23 07:05:00,157.464,157.478,157.452,157.47,444399999.0
2007-01-23 07:10:00,157.469,157.48,157.45,157.48,434900001.0
2007-01-23 07:15:00,157.471,157.495,157.464,157.492,429299999.0
2007-01-23 07:20:00,157.482,157.502,157.469,157.481,474099998.0
2007-01-23 07:25:00,157.48,157.499,157.467,157.471,426499998.0
2007-01-23 07:30:00,157.466,157.475,157.45,157.464,302100002.0
2007-01-23 07:35:00,157.463,157.486,157.452,157.475,552300003.0
2007-01-23 07:40:00,157.477,157.484,157.459,157.484,535600003.0
2007-01-23 07:45:00,157.482,157.506,157.476,157.48,324000002.0
2007-01-23 07:50:00,157.492,157.493,157.474,157.488,395999998.0
2007-01-23 07:55:00,157.488,157.53,157.48,157.53,426400001.0
2007-01-23 08:00:00,157.528,157.54,157.506,157.51,523999999.0
2007-01-23 08:05:00,157.51,157.556,157.49,157.527,434199999.0
2007-01-23 08:10:00,157.533,157.546,157.519,157.534,527300001.0
2007-01-23 08:15:00,157.528,157.569,157.528,157.545,329399997.0
2007-01-23 08:20:00,157.543,157.547,157.493,157.517,444600004.0
2007-01-23 08:25:00,157.516,157.518,157.49,157.514,539500003.0
2007-01-23 08:30:00,157.521,157.538,157.506,157.525,386900000.0
2007-01-23 08:35:00,157.515,157.527,157.502,157.506,530700000.0
2007-01-23 08:40:00,157.496,157.509,157.465,157.475,451000001.0
2007-01-23 08:45:00,157.461,157.461,157.393,157.412,566399996.0
2007-01-23 08:50:00,157.419,157.422,157.36,157.368,436799996.0
2007-01-23 08:55:00,157.374,157.41,157.368,157.41,639999996.0
2007-01-23 09:00:00,157.397,157.409,157.344,157.348,428200002.0
2007-01-23 09:05:00,157.355,157.426,157.352,157.426,520799999.0
2007-01-23 09:10:00,157.425,157.441,157.391,157.417,560799997.0
2007-01-23 09:15:00,157.422,157.448,157.416,157.418,213399999.0
2007-01-23 09:20:00,157.423,157.436,157.392,157.397,502300004.0
2007-01-23 09:25:00,157.396,157.467,157.396,157.443,375799997.0
2007-01-23 09:30:00,157.477,157.604,157.477,157.597,376999996.0
2007-01-23 09:35:00,157.602,157.628,157.582,157.608,621099999.0
2007-01-23 09:40:00,157.617,157.638,157.566,157.567,350299999.0
2007-01-23 09:45:00,157.558,157.605,157.523,157.568,328099998.0
2007-01-23 09:50:00,157.566,157.594,157.552,157.554,463000000.0
2007-01-23 09:55:00,157.544,157.585,157.541,157.585,455100006.0
2007-01-23 10:00:00,157.588,157.59,157.545,157.55,369099996.0
2007-01-23 10:05:00,157.532,157.532,157.492,157.519,376200000.0
2007-01-23 10:10:00,157.528,157.581,157.514,157.57,522599996.0
2007-01-23 10:15:00,157.569,157.577,157.54,157.555,502000002.0
2007-01-23 10:20:00,157.552,157.58,157.54,157.545,592800002.0
2007-01-23 10:25:00,157.543,157.628,157.537,157.625,466899998.0
2007-01-23 10:30:00,157.625,157.665,157.613,157.647,367399997.0
2007-01-23 10:35:00,157.632,157.635,157.61,157.618,554700006.0
2007-01-23 10:40:00,157.617,157.639,157.589,157.627,472299996.0
2007-01-23 10:45:00,157.632,157.632,157.604,157.628,305400002.0
2007-01-23 10:50:00,157.627,157.676,157.615,157.645,408099998.0
2007-01-23 10:55:00,157.64,157.64,157.593,157.621,454599996.0
2007-01-23 11:00:00,157.641,157.641,157.597,157.623,459700002.0
2007-01-23 11:05:00,157.638,157.714,157.611,157.713,357099998.0
2007-01-23 11:10:00,157.703,157.749,157.691,157.711,473900002.0
2007-01-23 11:15:00,157.703,157.726,157.688,157.702,360399998.0
2007-01-23 11:20:00,157.697,157.73,157.695,157.719,440100001.0
2007-01-23 11:25:00,157.715,157.732,157.703,157.723,406599999.0
2007-01-23 11:30:00,157.715,157.722,157.698,157.707,488999995.0
2007-01-23 11:35:00,157.705,157.727,157.697,157.708,654799995.0
2007-01-23 11:40:00,157.7,157.725,157.692,157.72,388500003.0
2007-01-23 11:45:00,157.725,157.733,157.71,157.731,536100002.0
2007-01-23 11:50:00,157.723,157.74,157.712,157.737,546799999.0
2007-01-23 11:55:00,157.737,157.769,157.725,157.765,510599999.0
2007-01-23 12:00:00,157.766,157.829,157.766,157.818,533600001.0
2007-01-23 12:05:00,157.82,157.943,157.815,157.931,504099994.0
2007-01-23 12:10:00,157.947,157.947,157.897,157.929,449999997.0
2007-01-23 12:15:00,157.933,157.972,157.916,157.966,398200001.0
2007-01-23 12:20:00,157.962,157.998,157.948,157.975,454600005.0
2007-01-23 12:25:00,157.99,158.007,157.953,157.979,651100000.0
2007-01-23 12:30:00,157.975,157.999,157.958,157.99,510300001.0
2007-01-23 12:35:00,157.979,158.048,157.971,158.015,405400006.0
2007-01-23 12:40:00,158.007,158.017,157.964,157.965,375199994.0
2007-01-23 12:45:00,157.97,157.985,157.945,157.982,482400003.0
2007-01-23 12:50:00,157.992,158.004,157.947,158.0,406899998.0
2007-01-23 12:55:00,157.993,157.993,157.917,157.934,629400000.0
2007-01-23 13:00:00,157.938,157.966,157.93,157.94,393299998.0
2007-01-23 13:05:00,157.944,157.978,157.936,157.968,305900003.0
2007-01-23 13:10:00,157.958,157.978,157.958,157.978,364899998.0
2007-01-23 13:15:00,157.979,157.999,157.962,157.962,492400000.0
2007-01-23 13:20:00,157.969,158.008,157.954,158.008,606100001.0
2007-01-23 13:25:00,158.005,158.011,157.962,157.995,404599995.0
2007-01-23 13:30:00,158.003,158.008,157.972,157.985,418600002.0
2007-01-23 13:35:00,157.966,158.014,157.964,158.007,491500007.0
2007-01-23 13:40:00,158.0,158.077,158.0,158.071,332099997.0
2007-01-23 13:45:00,158.078,158.19,158.078,158.176,368099999.0
2007-01-23 13:50:00,158.187,158.212,158.153,158.163,382799997.0
2007-01-23 13:55:00,158.164,158.219,158.164,158.199,293000001.0
2007-01-23 14:00:00,158.199,158.213,158.148,158.156,512299993.0
2007-01-23 14:05:00,158.148,158.166,158.139,158.161,465000000.0
2007-01-23 14:10:00,158.157,158.168,158.14,158.155,452299996.0
2007-01-23 14:15:00,158.15,158.163,158.128,158.137,635499996.0
2007-01-23 14:20:00,158.138,158.152,158.12,158.134,383500000.0
2007-01-23 14:25:00,158.123,158.162,158.112,158.129,355299996.0
2007-01-23 14:30:00,158.125,158.133,158.091,158.127,438000002.0
2007-01-23 14:35:00,158.119,158.119,157.957,157.969,599799993.0
2007-01-23 14:40:00,157.965,157.965,157.83,157.835,691799996.0
2007-01-23 14:45:00,157.842,157.871,157.828,157.857,417999999.0
2007-01-23 14:50:00,157.872,157.929,157.866,157.926,514799995.0
2007-01-23 14:55:00,157.927,157.995,157.927,157.979,510699998.0
2007-01-23 15:00:00,157.987,157.989,157.924,157.927,441000003.0
2007-01-23 15:05:00,157.932,157.997,157.932,157.964,610299998.0
2007-01-23 15:10:00,157.965,158.013,157.936,158.0,612499997.0
2007-01-23 15:15:00,157.989,158.032,157.989,158.032,369000001.0
2007-01-23 15:20:00,158.026,158.044,157.995,157.995,500699998.0
2007-01-23 15:25:00,157.993,158.026,157.993,157.998,549699998.0
2007-01-23 15:30:00,157.993,157.993,157.97,157.98,657700004.0
2007-01-23 15:35:00,157.98,157.98,157.939,157.97,606799996.0
2007-01-23 15:40:00,157.972,157.99,157.969,157.975,484600002.0
2007-01-23 15:45:00,157.978,158.008,157.962,157.987,423000001.0
2007-01-23 15:50:00,157.99,158.024,157.981,158.015,499800003.0
2007-01-23 15:55:00,158.027,158.028,157.99,158.018,512599997.0
2007-01-23 16:00:00,157.995,157.995,157.941,157.962,419900002.0
2007-01-23 16:05:00,157.971,158.018,157.97,158.015,451100001.0
2007-01-23 16:10:00,158.015,158.038,157.992,158.002,377099997.0
2007-01-23 16:15:00,158.012,158.046,158.002,158.046,576799999.0
2007-01-23 16:20:00,158.049,158.107,158.045,158.073,682699996.0
2007-01-23 16:25:00,158.082,158.109,158.076,158.091,462999999.0
2007-01-23 16:30:00,158.106,158.128,158.096,158.111,407600000.0
2007-01-23 16:35:00,158.12,158.141,158.108,158.139,365600000.0
2007-01-23 16:40:00,158.122,158.149,158.116,158.129,473699996.0
2007-01-23 16:45:00,158.129,158.146,158.09,158.139,644299999.0
2007-01-23 16:50:00,158.147,158.223,158.142,158.217,451299997.0
2007-01-23 16:55:00,158.219,158.228,158.192,158.194,425700003.0
2007-01-23 17:00:00,158.203,158.216,158.173,158.208,478000001.0
2007-01-23 17:05:00,158.203,158.211,158.185,158.205,435400004.0
2007-01-23 17:10:00,158.205,158.209,158.177,158.196,542699998.0
2007-01-23 17:15:00,158.193,158.235,158.193,158.233,504699997.0
2007-01-23 17:20:00,158.234,158.246,158.187,158.196,447200002.0
2007-01-23 17:25:00,158.2,158.211,158.172,158.205,470699996.0
2007-01-23 17:30:00,158.212,158.221,158.185,158.19,535199994.0
2007-01-23 17:35:00,158.17,158.175,158.126,158.157,334499996.0
2007-01-23 17:40:00,158.157,158.18,158.152,158.18,500400007.0
2007-01-23 17:45:00,158.19,158.201,158.172,158.196,480000000.0
2007-01-23 17:50:00,158.201,158.207,158.17,158.185,394500001.0
2007-01-23 17:55:00,158.178,158.182,158.132,158.157,367800002.0
2007-01-23 18:00:00,158.162,158.29,158.139,158.181,6572699979.0
2007-01-23 18:05:00,158.18,158.206,158.163,158.174,7511300007.0
2007-01-23 18:10:00,158.172,158.179,158.14,158.163,5061099995.0
2007-01-23 18:15:00,158.169,158.243,158.167,158.225,5221399987.0
2007-01-23 18:20:00,158.23,158.268,158.227,158.256,6266199991.0
2007-01-23 18:25:00,158.26,158.308,158.245,158.275,4364499995.0
2007-01-23 18:30:00,158.264,158.277,158.219,158.255,5522899997.0
2007-01-23 18:35:00,158.268,158.3,158.256,158.26,3239799982.0
2007-01-23 18:40:00,158.256,158.28,158.244,158.269,2643799997.0
2007-01-23 18:45:00,158.272,158.322,158.27,158.302,2141799992.0
2007-01-23 18:50:00,158.298,158.301,158.247,158.256,3603299989.0
2007-01-23 18:55:00,158.26,158.309,158.26,158.292,3674499989.0
2007-01-23 19:00:00,158.288,158.289,158.262,158.274,1784299997.0
2007-01-23 19:05:00,158.279,158.306,158.267,158.297,3743799991.0
2007-01-23 19:10:00,158.305,158.32,158.29,158.292,1220499999.0
2007-01-23 19:15:00,158.289,158.322,158.284,158.315,2677199986.0
2007-01-23 19:20:00,158.326,158.329,158.275,158.28,2770299998.0
2007-01-23 19:25:00,158.279,158.287,158.261,158.264,3664399983.0
2007-01-23 19:30:00,158.269,158.289,158.262,158.269,3912500011.0
2007-01-23 19:35:00,158.264,158.268,158.22,158.22,2510699981.0
2007-01-23 19:40:00,158.221,158.225,158.192,158.194,2497199994.0
2007-01-23 19:45:00,158.19,158.195,158.155,158.18,1918399993.0
2007-01-23 19:50:00,158.177,158.23,158.165,158.218,2121799997.0
2007-01-23 19:55:00,158.215,158.233,158.203,158.21,2824299994.0
2007-01-23 20:00:00,158.213,158.222,158.191,158.208,1385599995.0
2007-01-23 20:05:00,158.196,158.196,158.041,158.137,2345700005.0
2007-01-23 20:10:00,158.137,158.222,158.137,158.215,2556999995.0
2007-01-23 20:15:00,158.23,158.297,158.23,158.284,2421799993.0
2007-01-23 20:20:00,158.294,158.313,158.285,158.297,1938599990.0
2007-01-23 20:25:00,158.292,158.328,158.288,158.312,3713200014.0
2007-01-23 20:30:00,158.31,158.33,158.279,158.279,5046299990.0
2007-01-23 20:35:00,158.283,158.306,158.269,158.272,3193400013.0
2007-01-23 20:40:00,158.265,158.279,158.231,158.234,2981899988.0
2007-01-23 20:45:00,158.234,158.276,158.221,158.268,3026099995.0
2007-01-23 20:50:00,158.262,158.3,158.262,158.293,3006200000.0
2007-01-23 20:55:00,158.287,158.292,158.267,158.276,4933199990.0
2007-01-23 21:00:00,158.275,158.346,158.267,158.339,4020900005.0
2007-01-23 21:05:00,158.34,158.364,158.316,158.352,2329199990.0
2007-01-23 21:10:00,158.353,158.366,158.338,158.358,2408099993.0
2007-01-23 21:15:00,158.365,158.377,158.332,158.353,3141999992.0
2007-01-23 21:20:00,158.349,158.369,158.333,158.362,3925600000.0
2007-01-23 21:25:00,158.37,158.37,158.34,158.353,1387899998.0
2007-01-23 21:30:00,158.352,158.365,158.344,158.358,1732999996.0
2007-01-23 21:35:00,158.359,158.361,158.338,158.351,905300002.0
2007-01-23 21:40:00,158.352,158.376,158.352,158.363,1630799990.0
2007-01-23 21:45:00,158.365,158.406,158.362,158.4,1474500004.0
2007-01-23 21:50:00,158.407,158.412,158.387,158.397,616900000.0
2007-01-23 21:55:00,158.402,158.41,158.373,158.39,231199998.0
2007-01-23 22:00:00,158.391,158.409,158.379,158.385,1412999993.0
2007-01-23 22:05:00,158.382,158.382,158.34,158.341,500900003.0
2007-01-23 22:10:00,158.347,158.347,158.327,158.338,743499997.0
2007-01-23 22:15:00,158.344,158.369,158.344,158.365,649799999.0
2007-01-23 22:20:00,158.363,158.375,158.35,158.375,868899995.0
2007-01-23 22:25:00,158.377,158.381,158.354,158.38,1520699999.0
2007-01-23 22:30:00,158.378,158.415,158.372,158.415,979100003.0
2007-01-23 22:35:00,158.413,158.424,158.375,158.388,1167900005.0
2007-01-23 22:40:00,158.37,158.407,158.369,158.407,1177100000.0
2007-01-23 22:45:00,158.41,158.428,158.395,158.418,1200100001.0
2007-01-23 22:50:00,158.418,158.43,158.398,158.398,1018999989.0
2007-01-23 22:55:00,158.389,158.43,158.389,158.41,757999998.0
2007-01-23 23:00:00,158.434,158.451,158.417,158.448,444300000.0
2007-01-23 23:05:00,158.445,158.453,158.428,158.438,472499998.0
2007-01-23 23:10:00,158.441,158.468,158.43,158.43,485599998.0
2007-01-23 23:15:00,158.43,158.451,158.429,158.448,387000006.0
2007-01-23 23:20:00,158.45,158.45,158.424,158.445,342900000.0
2007-01-23 23:25:00,158.444,158.451,158.402,158.408,383900004.0
2007-01-23 23:30:00,158.453,158.453,158.432,158.435,403499996.0
2007-01-23 23:35:00,158.442,158.452,158.422,158.432,429899998.0
2007-01-23 23:40:00,158.428,158.453,158.424,158.432,626399995.0
2007-01-23 23:45:00,158.424,158.432,158.411,158.422,281399997.0
2007-01-23 23:50:00,158.435,158.449,158.422,158.43,541899993.0
2007-01-23 23:55:00,158.424,158.451,158.411,158.424,426800004.0
2007-01-24 00:00:00,158.41,158.428,158.344,158.36,429900001.0
2007-01-24 00:05:00,158.373,158.406,158.36,158.406,313500002.0
2007-01-24 00:10:00,158.408,158.408,158.368,158.375,278899999.0
2007-01-24 00:15:00,158.372,158.38,158.342,158.345,453400000.0
2007-01-24 00:20:00,158.342,158.372,158.339,158.344,481900004.0
2007-01-24 00:25:00,158.36,158.366,158.328,158.357,467799996.0
2007-01-24 00:30:00,158.357,158.379,158.342,158.37,573099995.0
2007-01-24 00:35:00,158.37,158.416,158.367,158.416,436800000.0
2007-01-24 00:40:00,158.405,158.411,158.388,158.406,543800001.0
2007-01-24 00:45:00,158.4,158.419,158.389,158.411,321700001.0
2007-01-24 00:50:00,158.404,158.456,158.404,158.445,392699999.0
2007-01-24 00:55:00,158.435,158.451,158.428,158.435,422200000.0
2007-01-24 01:00:00,158.43,158.44,158.416,158.439,448299996.0
2007-01-24 01:05:00,158.436,158.44,158.4,158.407,285099995.0
2007-01-24 01:10:00,158.405,158.41,158.377,158.381,437199999.0
2007-01-24 01:15:00,158.39,158.4,158.376,158.377,506699997.0
2007-01-24 01:20:00,158.382,158.388,158.362,158.362,423700001.0
2007-01-24 01:25:00,158.374,158.399,158.368,158.389,347200003.0
2007-01-24 01:30:00,158.387,158.43,158.381,158.389,465299999.0
2007-01-24 01:35:00,158.397,158.428,158.388,158.403,479400002.0
2007-01-24 01:40:00,158.411,158.419,158.373,158.379,484399997.0
2007-01-24 01:45:00,158.366,158.401,158.363,158.383,287399999.0
2007-01-24 01:50:00,158.37,158.409,158.37,158.39,354300000.0
2007-01-24 01:55:00,158.413,158.447,158.398,158.447,588400007.0
2007-01-24 02:00:00,158.433,158.455,158.404,158.415,477800002.0
2007-01-24 02:05:00,158.411,158.445,158.411,158.44,456100000.0
2007-01-24 02:10:00,158.445,158.456,158.427,158.439,419300001.0
2007-01-24 02:15:00,158.449,158.554,158.446,158.547,509799997.0
2007-01-24 02:20:00,158.555,158.555,158.528,158.545,541899999.0
2007-01-24 02:25:00,158.534,158.56,158.533,158.551,405399996.0
2007-01-24 02:30:00,158.55,158.559,158.492,158.498,363900001.0
2007-01-24 02:35:00,158.488,158.51,158.466,158.51,477199996.0
2007-01-24 02:40:00,158.514,158.554,158.466,158.537,801199999.0
2007-01-24 02:45:00,158.535,158.562,158.491,158.555,364799999.0
2007-01-24 02:50:00,158.548,158.567,158.521,158.56,221300000.0
2007-01-24 02:55:00,158.563,158.572,158.536,158.537,348800000.0
2007-01-24 03:00:00,158.556,158.568,158.528,158.528,338899998.0
2007-01-24 03:05:00,158.524,158.539,158.516,158.532,422900003.0
2007-01-24 03:10:00,158.533,158.59,158.533,158.585,438799998.0
2007-01-24 03:15:00,158.583,158.604,158.562,158.6,342699998.0
2007-01-24 03:20:00,158.599,158.61,158.559,158.562,655900001.0
2007-01-24 03:25:00,158.562,158.581,158.546,158.57,407300000.0
2007-01-24 03:30:00,158.571,158.575,158.552,158.558,356300002.0
2007-01-24 03:35:00,158.557,158.576,158.544,158.565,353199999.0
2007-01-24 03:40:00,158.56,158.582,158.56,158.573,404500003.0
2007-01-24 03:45:00,158.58,158.594,158.565,158.565,329499997.0
2007-01-24 03:50:00,158.561,158.574,158.54,158.574,443599999.0
2007-01-24 03:55:00,158.57,158.589,158.492,158.497,465799992.0
2007-01-24 04:00:00,158.505,158.543,158.505,158.525,413100000.0
2007-01-24 04:05:00,158.517,158.534,158.499,158.524,480699996.0
2007-01-24 04:10:00,158.525,158.535,158.51,158.535,530000000.0
2007-01-24 04:15:00,158.535,158.541,158.5,158.5,575899996.0
2007-01-24 04:20:00,158.511,158.545,158.491,158.508,321799999.0
2007-01-24 04:25:00,158.487,158.492,158.443,158.453,518399995.0
2007-01-24 04:30:00,158.464,158.49,158.452,158.467,313100000.0
2007-01-24 04:35:00,158.467,158.477,158.453,158.453,473899999.0
2007-01-24 04:40:00,158.464,158.469,158.4,158.408,487299998.0
2007-01-24 04:45:00,158.413,158.429,158.4,158.415,336400000.0
2007-01-24 04:50:00,158.412,158.425,158.405,158.407,470400000.0
2007-01-24 04:55:00,158.406,158.415,158.397,158.402,368600001.0
2007-01-24 05:00:00,158.402,158.418,158.387,158.417,496200000.0
2007-01-24 05:05:00,158.417,158.45,158.397,158.442,428200000.0
2007-01-24 05:10:00,158.439,158.464,158.425,158.458,418200003.0
2007-01-24 05:15:00,158.465,158.506,158.458,158.495,333999996.0
2007-01-24 05:20:00,158.508,158.518,158.492,158.495,420900000.0
2007-01-24 05:25:00,158.494,158.513,158.484,158.503,310800004.0
2007-01-24 05:30:00,158.496,158.523,158.489,158.508,328600001.0
2007-01-24 05:35:00,158.523,158.547,158.511,158.525,353300001.0
2007-01-24 05:40:00,158.532,158.556,158.498,158.498,299800000.0
2007-01-24 05:45:00,158.494,158.531,158.491,158.525,497600001.0
2007-01-24 05:50:00,158.525,158.553,158.513,158.546,418500002.0
2007-01-24 05:55:00,158.539,158.564,158.516,158.564,528299998.0
2007-01-24 06:00:00,158.561,158.564,158.529,158.55,434800004.0
2007-01-24 06:05:00,158.552,158.56,158.524,158.53,449800001.0
2007-01-24 06:10:00,158.532,158.544,158.509,158.521,400300001.0
2007-01-24 06:15:00,158.526,158.526,158.485,158.515,359499997.0
2007-01-24 06:20:00,158.51,158.515,158.457,158.462,361199998.0
2007-01-24 06:25:00,158.477,158.482,158.422,158.443,398699998.0
2007-01-24 06:30:00,158.453,158.476,158.438,158.475,505700000.0
2007-01-24 06:35:00,158.472,158.476,158.392,158.409,507600007.0
2007-01-24 06:40:00,158.402,158.42,158.393,158.42,441700000.0
2007-01-24 06:45:00,158.417,158.441,158.406,158.428,315900001.0
2007-01-24 06:50:00,158.416,158.454,158.41,158.449,395300001.0
2007-01-24 06:55:00,158.445,158.464,158.432,158.461,638999998.0
2007-01-24 07:00:00,158.464,158.489,158.437,158.489,486300004.0
2007-01-24 07:05:00,158.481,158.513,158.471,158.49,437099998.0
2007-01-24 07:10:00,158.489,158.509,158.482,158.506,535300006.0
2007-01-24 07:15:00,158.513,158.526,158.505,158.517,400800004.0
2007-01-24 07:20:00,158.512,158.542,158.512,158.542,335800005.0
2007-01-24 07:25:00,158.54,158.545,158.518,158.525,427600001.0
2007-01-24 07:30:00,158.529,158.535,158.465,158.47,415699994.0
2007-01-24 07:35:00,158.453,158.468,158.423,158.437,678799995.0
2007-01-24 07:40:00,158.435,158.442,158.37,158.373,586800000.0
2007-01-24 07:45:00,158.365,158.389,158.36,158.375,301200002.0
2007-01-24 07:50:00,158.378,158.378,158.336,158.344,548800007.0
2007-01-24 07:55:00,158.346,158.346,158.306,158.309,399300004.0
2007-01-24 08:00:00,158.306,158.325,158.257,158.262,523800002.0
2007-01-24 08:05:00,158.258,158.27,158.215,158.215,357999999.0
2007-01-24 08:10:00,158.218,158.218,158.135,158.154,360399999.0
2007-01-24 08:15:00,158.162,158.214,158.162,158.2,229300000.0
2007-01-24 08:20:00,158.196,158.24,158.187,158.24,475399996.0
2007-01-24 08:25:00,158.237,158.237,158.204,158.212,507799998.0
2007-01-24 08:30:00,158.196,158.197,158.073,158.09,573999992.0
2007-01-24 08:35:00,158.083,158.094,157.895,157.895,536099999.0
2007-01-24 08:40:00,157.875,157.875,157.478,157.488,505699998.0
2007-01-24 08:45:00,157.498,157.57,157.298,157.312,527400003.0
2007-01-24 08:50:00,157.288,157.477,157.287,157.473,405399995.0
2007-01-24 08:55:00,157.478,157.517,157.371,157.387,568099998.0
2007-01-24 09:00:00,157.375,157.419,157.324,157.417,358799999.0
2007-01-24 09:05:00,157.416,157.626,157.41,157.625,345199999.0
2007-01-24 09:10:00,157.612,157.612,157.554,157.585,543900005.0
2007-01-24 09:15:00,157.581,157.583,157.522,157.53,501499999.0
2007-01-24 09:20:00,157.522,157.555,157.432,157.432,380500003.0
2007-01-24 09:25:00,157.416,157.428,157.363,157.363,361500003.0
2007-01-24 09:30:00,157.358,157.414,157.352,157.401,584300003.0
2007-01-24 09:35:00,157.415,157.512,157.415,157.491,499000002.0
2007-01-24 09:40:00,157.493,157.54,157.492,157.513,423900003.0
2007-01-24 09:45:00,157.522,157.524,157.421,157.424,500799993.0
2007-01-24 09:50:00,157.427,157.433,157.255,157.317,319000001.0
2007-01-24 09:55:00,157.31,157.384,157.305,157.383,364199999.0
2007-01-24 10:00:00,157.367,157.382,157.25,157.25,447600001.0
2007-01-24 10:05:00,157.215,157.218,157.103,157.12,407699999.0
2007-01-24 10:10:00,157.108,157.108,156.891,156.904,571699993.0
2007-01-24 10:15:00,156.893,156.9,156.707,156.747,488999993.0
2007-01-24 10:20:00,156.75,156.925,156.742,156.913,495600001.0
2007-01-24 10:25:00,156.906,156.93,156.845,156.855,685600003.0
2007-01-24 10:30:00,156.849,156.879,156.839,156.866,538000005.0
2007-01-24 10:35:00,156.855,156.955,156.84,156.955,593899995.0
2007-01-24 10:40:00,156.955,157.005,156.923,156.962,547999998.0
2007-01-24 10:45:00,156.958,156.986,156.887,156.907,412300000.0
2007-01-24 10:50:00,156.905,156.905,156.824,156.862,559299999.0
2007-01-24 10:55:00,156.861,156.861,156.774,156.779,502399999.0
2007-01-24 11:00:00,156.783,156.892,156.771,156.883,602300005.0
2007-01-24 11:05:00,156.9,157.005,156.89,157.005,449799998.0
2007-01-24 11:10:00,157.004,157.141,156.996,157.141,498199998.0
2007-01-24 11:15:00,157.147,157.186,157.134,157.16,437599998.0
2007-01-24 11:20:00,157.169,157.206,157.157,157.189,574499998.0
2007-01-24 11:25:00,157.185,157.245,157.171,157.242,593299993.0
2007-01-24 11:30:00,157.256,157.422,157.256,157.398,530900001.0
2007-01-24 11:35:00,157.4,157.624,157.4,157.624,553399998.0
2007-01-24 11:40:00,157.622,157.754,157.622,157.669,441700004.0
2007-01-24 11:45:00,157.655,157.766,157.622,157.748,603800001.0
2007-01-24 11:50:00,157.73,157.917,157.722,157.906,449099999.0
2007-01-24 11:55:00,157.907,158.059,157.87,158.027,401300000.0
2007-01-24 12:00:00,158.013,158.036,157.874,157.874,477999995.0
2007-01-24 12:05:00,157.862,157.903,157.848,157.898,367399999.0
2007-01-24 12:10:00,157.912,157.955,157.892,157.923,481100004.0
2007-01-24 12:15:00,157.925,157.991,157.924,157.981,528199996.0
2007-01-24 12:20:00,157.987,158.003,157.919,158.003,450300001.0
2007-01-24 12:25:00,157.99,158.171,157.975,158.138,473599997.0
2007-01-24 12:30:00,158.135,158.191,158.118,158.188,428699997.0
2007-01-24 12:35:00,158.167,158.175,157.932,157.951,507500003.0
2007-01-24 12:40:00,157.957,157.978,157.892,157.911,473699999.0
2007-01-24 12:45:00,157.91,157.938,157.855,157.938,439499995.0
2007-01-24 12:50:00,157.948,157.948,157.885,157.9,476899998.0
2007-01-24 12:55:00,157.896,157.931,157.89,157.9,518499999.0
2007-01-24 13:00:00,157.902,157.964,157.897,157.964,350899999.0
2007-01-24 13:05:00,157.957,158.039,157.957,158.013,184300002.0
2007-01-24 13:10:00,157.996,158.026,157.981,157.985,443799996.0
2007-01-24 13:15:00,157.984,158.061,157.984,158.05,413500002.0
2007-01-24 13:20:00,158.046,158.048,158.007,158.032,451799997.0
2007-01-24 13:25:00,158.034,158.04,157.931,157.931,583199995.0
2007-01-24 13:30:00,157.936,157.962,157.916,157.926,391699999.0
2007-01-24 13:35:00,157.92,157.992,157.92,157.986,580399998.0
2007-01-24 13:40:00,157.971,157.977,157.95,157.958,457799998.0
2007-01-24 13:45:00,157.953,157.958,157.919,157.94,339800002.0
2007-01-24 13:50:00,157.942,157.966,157.927,157.965,373500001.0
2007-01-24 13:55:00,157.961,157.974,157.953,157.958,391399995.0
2007-01-24 14:00:00,157.958,157.979,157.919,157.979,547499990.0
2007-01-24 14:05:00,157.967,157.979,157.939,157.95,545600002.0
2007-01-24 14:10:00,157.957,157.989,157.937,157.959,595199996.0
2007-01-24 14:15:00,157.955,157.967,157.93,157.942,507299995.0
2007-01-24 14:20:00,157.944,157.97,157.908,157.926,367799998.0
2007-01-24 14:25:00,157.932,157.937,157.912,157.927,444099996.0
2007-01-24 14:30:00,157.923,157.952,157.922,157.924,503599998.0
2007-01-24 14:35:00,157.927,157.93,157.9,157.925,592599999.0
2007-01-24 14:40:00,157.92,157.945,157.893,157.895,507000001.0
2007-01-24 14:45:00,157.895,157.922,157.875,157.9,509199998.0
2007-01-24 14:50:00,157.905,157.934,157.897,157.912,400899999.0
2007-01-24 14:55:00,157.901,157.947,157.901,157.93,635400003.0
2007-01-24 15:00:00,157.941,157.95,157.895,157.945,361899998.0
2007-01-24 15:05:00,157.953,158.075,157.953,158.028,485900006.0
2007-01-24 15:10:00,158.014,158.086,158.014,158.047,489500000.0
2007-01-24 15:15:00,158.036,158.059,158.018,158.043,424900000.0
2007-01-24 15:20:00,158.035,158.058,158.008,158.013,481600002.0
2007-01-24 15:25:00,157.999,157.999,157.954,157.985,542099995.0
2007-01-24 15:30:00,157.982,157.983,157.934,157.962,457900003.0
2007-01-24 15:35:00,157.96,157.96,157.84,157.84,477599999.0
2007-01-24 15:40:00,157.84,157.866,157.833,157.858,384999997.0
2007-01-24 15:45:00,157.881,157.885,157.852,157.852,478699999.0
2007-01-24 15:50:00,157.85,157.87,157.816,157.848,578099995.0
2007-01-24 15:55:00,157.834,157.835,157.681,157.681,299299997.0
2007-01-24 16:00:00,157.653,157.653,157.541,157.594,519999997.0
2007-01-24 16:05:00,157.596,157.64,157.575,157.614,477399998.0
2007-01-24 16:10:00,157.616,157.622,157.541,157.564,475100000.0
2007-01-24 16:15:00,157.551,157.636,157.551,157.561,588300000.0
2007-01-24 16:20:00,157.553,157.607,157.546,157.578,411600003.0
2007-01-24 16:25:00,157.582,157.661,157.56,157.66,541799996.0
2007-01-24 16:30:00,157.676,157.761,157.672,157.744,389599998.0
2007-01-24 16:35:00,157.754,157.77,157.741,157.758,454200001.0
2007-01-24 16:40:00,157.741,157.864,157.737,157.835,607900003.0
2007-01-24 16:45:00,157.83,157.83,157.762,157.762,491999998.0
2007-01-24 16:50:00,157.765,157.765,157.721,157.721,497199997.0
2007-01-24 16:55:00,157.722,157.742,157.701,157.726,503900002.0
2007-01-24 17:00:00,157.726,157.763,157.716,157.734,446200001.0
2007-01-24 17:05:00,157.736,157.747,157.703,157.74,418900001.0
2007-01-24 17:10:00,157.737,157.792,157.148,157.174,578399996.0
2007-01-24 17:15:00,157.179,157.183,156.838,156.841,491299999.0
2007-01-24 17:20:00,156.812,156.812,156.641,156.641,515300001.0
2007-01-24 17:25:00,156.646,156.838,156.629,156.838,595499999.0
2007-01-24 17:30:00,156.849,157.064,156.849,157.064,312599997.0
2007-01-24 17:35:00,157.081,157.081,156.9,156.9,289799998.0
2007-01-24 17:40:00,156.878,156.878,156.814,156.859,439699998.0
2007-01-24 17:45:00,156.866,156.915,156.843,156.913,411900001.0
2007-01-24 17:50:00,156.93,156.936,156.756,156.828,446299999.0
2007-01-24 17:55:00,156.817,156.828,156.79,156.819,556299997.0
2007-01-24 18:00:00,156.818,156.918,156.54,156.855,6484699987.0
2007-01-24 18:05:00,156.851,156.87,156.781,156.818,7161599995.0
2007-01-24 18:10:00,156.82,156.875,156.789,156.789,5512999994.0
2007-01-24 18:15:00,156.79,156.796,156.612,156.644,5254100005.0
2007-01-24 18:20:00,156.647,156.66,156.589,156.609,6236499991.0
2007-01-24 18:25:00,156.606,156.683,156.531,156.683,4467399997.0
2007-01-24 18:30:00,156.694,156.712,156.511,156.522,5069899984.0
2007-01-24 18:35:00,156.536,156.611,156.524,156.555,3433400012.0
2007-01-24 18:40:00,156.555,156.599,156.53,156.599,2769199992.0
2007-01-24 18:45:00,156.599,156.617,156.573,156.601,2008899997.0
2007-01-24 18:50:00,156.609,156.676,156.606,156.639,3791199987.0
2007-01-24 18:55:00,156.639,156.656,156.559,156.559,3218399997.0
2007-01-24 19:00:00,156.535,156.573,156.512,156.555,2095900000.0
2007-01-24 19:05:00,156.566,156.603,156.555,156.581,4134099985.0
2007-01-24 19:10:00,156.596,156.597,156.533,156.54,1381000002.0
2007-01-24 19:15:00,156.525,156.548,156.488,156.501,2614999998.0
2007-01-24 19:20:00,156.499,156.505,156.455,156.498,2713500009.0
2007-01-24 19:25:00,156.506,156.682,156.506,156.681,3463100000.0
2007-01-24 19:30:00,156.683,156.694,156.655,156.66,3853699988.0
2007-01-24 19:35:00,156.654,156.718,156.644,156.703,2370899991.0
2007-01-24 19:40:00,156.713,156.756,156.701,156.75,2657099992.0
2007-01-24 19:45:00,156.758,156.759,156.736,156.749,1721799992.0
2007-01-24 19:50:00,156.748,156.749,156.715,156.733,1931699997.0
2007-01-24 19:55:00,156.735,156.776,156.729,156.749,2152199999.0
2007-01-24 20:00:00,156.754,156.759,156.703,156.724,1490800006.0
2007-01-24 20:05:00,156.715,156.718,156.684,156.715,2606599998.0
2007-01-24 20:10:00,156.706,156.706,156.66,156.672,2677899993.0
2007-01-24 20:15:00,156.688,156.708,156.667,156.667,2353899995.0
2007-01-24 20:20:00,156.665,156.67,156.636,156.642,1902500000.0
2007-01-24 20:25:00,156.638,156.664,156.624,156.657,3582699988.0
2007-01-24 20:30:00,156.65,156.698,156.635,156.677,5224699976.0
2007-01-24 20:35:00,156.676,156.68,156.635,156.678,2806600007.0
2007-01-24 20:40:00,156.675,156.688,156.638,156.657,2872199998.0
2007-01-24 20:45:00,156.66,156.66,156.62,156.638,3060299981.0
2007-01-24 20:50:00,156.635,156.649,156.617,156.63,3151899998.0
2007-01-24 20:55:00,156.628,156.66,156.607,156.648,4787299996.0
2007-01-24 21:00:00,156.645,156.661,156.618,156.637,3966699980.0
2007-01-24 21:05:00,156.638,156.64,156.617,156.621,2360300000.0
2007-01-24 21:10:00,156.616,156.643,156.566,156.638,2437299997.0
2007-01-24 21:15:00,156.641,156.709,156.636,156.688,2754100002.0
2007-01-24 21:20:00,156.689,156.694,156.646,156.67,4175199987.0
2007-01-24 21:25:00,156.673,156.715,156.672,156.695,1649900006.0
2007-01-24 21:30:00,156.695,156.765,156.695,156.752,1559200004.0
2007-01-24 21:35:00,156.752,156.782,156.749,156.776,940700002.0
2007-01-24 21:40:00,156.779,156.783,156.738,156.756,1850800001.0
2007-01-24 21:45:00,156.76,156.774,156.749,156.763,1194199998.0
2007-01-24 21:50:00,156.757,156.802,156.757,156.787,380099998.0
2007-01-24 21:55:00,156.799,156.799,156.756,156.756,386999998.0
2007-01-24 22:00:00,156.749,156.765,156.697,156.709,1851999999.0
2007-01-24 22:05:00,156.707,156.712,156.669,156.67,634299998.0
2007-01-24 22:10:00,156.672,156.695,156.664,156.675,730199997.0
2007-01-24 22:15:00,156.686,156.739,156.686,156.724,673199997.0
2007-01-24 22:20:00,156.724,156.736,156.704,156.72,730799999.0
2007-01-24 22:25:00,156.721,156.756,156.713,156.741,1514800006.0
2007-01-24 22:30:00,156.735,156.8,156.723,156.79,971100003.0
2007-01-24 22:35:00,156.783,156.793,156.774,156.785,1304500012.0
2007-01-24 22:40:00,156.785,156.864,156.778,156.864,1059699993.0
2007-01-24 22:45:00,156.878,156.913,156.874,156.89,1233600000.0
2007-01-24 22:50:00,156.892,156.904,156.864,156.879,911600001.0
2007-01-24 22:55:00,156.881,156.921,156.863,156.915,785299999.0
2007-01-24 23:00:00,156.933,156.988,156.893,156.921,463099998.0
2007-01-24 23:05:00,156.928,156.933,156.889,156.898,416100002.0
2007-01-24 23:10:00,156.893,156.899,156.879,156.889,401999999.0
2007-01-24 23:15:00,156.897,156.949,156.897,156.927,522600006.0
2007-01-24 23:20:00,156.934,156.96,156.927,156.96,356499999.0
2007-01-24 23:25:00,156.966,156.983,156.957,156.97,412799999.0
2007-01-24 23:30:00,156.978,157.052,156.978,157.044,447399998.0
2007-01-24 23:35:00,157.041,157.051,157.024,157.047,503499994.0
2007-01-24 23:40:00,157.05,157.119,157.041,157.089,550100000.0
2007-01-24 23:45:00,157.084,157.085,157.058,157.058,434600003.0
2007-01-24 23:50:00,157.07,157.137,157.064,157.125,398100003.0
2007-01-24 23:55:00,157.128,157.175,157.123,157.173,791199990.0
2007-01-25 00:00:00,157.158,157.174,157.143,157.17,476699996.0
2007-01-25 00:05:00,157.161,157.161,157.111,157.114,533800008.0
2007-01-25 00:10:00,157.107,157.107,157.07,157.078,405599993.0
2007-01-25 00:15:00,157.087,157.113,157.068,157.077,511699998.0
2007-01-25 00:20:00,157.076,157.076,157.049,157.065,696300007.0
2007-01-25 00:25:00,157.075,157.097,157.065,157.094,469700001.0
2007-01-25 00:30:00,157.095,157.11,157.086,157.103,509200000.0
2007-01-25 00:35:00,157.101,157.103,157.03,157.046,578000006.0
2007-01-25 00:40:00,157.042,157.049,156.98,156.995,511300002.0
2007-01-25 00:45:00,156.999,157.011,156.951,156.978,419700001.0
2007-01-25 00:50:00,156.984,156.988,156.947,156.968,478899998.0
2007-01-25 00:55:00,156.958,156.987,156.934,156.94,529300001.0
2007-01-25 01:00:00,156.939,156.973,156.932,156.95,374099995.0
2007-01-25 01:05:00,156.944,156.961,156.919,156.932,432099994.0
2007-01-25 01:10:00,156.923,156.932,156.887,156.907,479200000.0
2007-01-25 01:15:00,156.898,156.898,156.81,156.821,552999994.0
2007-01-25 01:20:00,156.832,156.835,156.755,156.776,516500002.0
2007-01-25 01:25:00,156.793,156.846,156.767,156.843,365299999.0
2007-01-25 01:30:00,156.841,156.877,156.817,156.852,662199996.0
2007-01-25 01:35:00,156.857,156.885,156.833,156.849,383499998.0
2007-01-25 01:40:00,156.848,156.859,156.837,156.84,443199996.0
2007-01-25 01:45:00,156.847,156.9,156.847,156.864,301600001.0
2007-01-25 01:50:00,156.858,156.868,156.74,156.74,584699996.0
2007-01-25 01:55:00,156.747,156.747,156.672,156.68,573399998.0
2007-01-25 02:00:00,156.693,156.699,156.649,156.682,390199995.0
2007-01-25 02:05:00,156.672,156.714,156.672,156.714,294999999.0
2007-01-25 02:10:00,156.718,156.793,156.718,156.784,491400004.0
2007-01-25 02:15:00,156.791,156.812,156.756,156.757,484600000.0
2007-01-25 02:20:00,156.763,156.767,156.68,156.694,394900004.0
2007-01-25 02:25:00,156.686,156.748,156.679,156.748,371500001.0
2007-01-25 02:30:00,156.748,156.796,156.74,156.796,425200001.0
2007-01-25 02:35:00,156.792,156.802,156.752,156.762,499900000.0
2007-01-25 02:40:00,156.755,156.762,156.695,156.71,493199996.0
2007-01-25 02:45:00,156.69,156.718,156.661,156.718,525299997.0
2007-01-25 02:50:00,156.74,156.825,156.724,156.724,325400000.0
2007-01-25 02:55:00,156.708,156.737,156.68,156.72,593500006.0
2007-01-25 03:00:00,156.717,156.717,156.671,156.679,568099993.0
2007-01-25 03:05:00,156.684,156.685,156.64,156.678,565999996.0
2007-01-25 03:10:00,156.681,156.688,156.661,156.676,336199997.0
2007-01-25 03:15:00,156.688,156.708,156.651,156.67,711099995.0
2007-01-25 03:20:00,156.671,156.711,156.634,156.688,405299996.0
2007-01-25 03:25:00,156.681,156.702,156.669,156.699,462799999.0
2007-01-25 03:30:00,156.694,156.744,156.694,156.735,341299999.0
2007-01-25 03:35:00,156.745,156.78,156.745,156.756,412299998.0
2007-01-25 03:40:00,156.749,156.752,156.679,156.683,389099999.0
2007-01-25 03:45:00,156.679,156.679,156.606,156.625,444599999.0
2007-01-25 03:50:00,156.628,156.633,156.595,156.61,466400002.0
2007-01-25 03:55:00,156.579,156.579,156.432,156.465,362300000.0
2007-01-25 04:00:00,156.458,156.488,156.319,156.328,468499999.0
2007-01-25 04:05:00,156.332,156.336,156.245,156.258,436700001.0
2007-01-25 04:10:00,156.266,156.392,156.258,156.392,305100003.0
2007-01-25 04:15:00,156.382,156.417,156.365,156.405,550799997.0
2007-01-25 04:20:00,156.406,156.41,156.353,156.353,359399995.0
2007-01-25 04:25:00,156.327,156.334,156.247,156.256,462399994.0
2007-01-25 04:30:00,156.258,156.258,156.167,156.167,462400005.0
2007-01-25 04:35:00,156.155,156.179,156.081,156.167,358400002.0
2007-01-25 04:40:00,156.172,156.212,156.132,156.153,431200001.0
2007-01-25 04:45:00,156.145,156.151,156.089,156.112,469399999.0
2007-01-25 04:50:00,156.115,156.151,156.115,156.135,414499998.0
2007-01-25 04:55:00,156.139,156.146,156.094,156.1,386399995.0
2007-01-25 05:00:00,156.099,156.112,156.071,156.112,363299999.0
2007-01-25 05:05:00,156.123,156.249,156.112,156.249,381100000.0
2007-01-25 05:10:00,156.254,156.382,156.254,156.355,408100002.0
2007-01-25 05:15:00,156.339,156.348,156.256,156.281,397700000.0
2007-01-25 05:20:00,156.267,156.267,156.17,156.2,562500001.0
2007-01-25 05:25:00,156.202,156.218,156.167,156.218,419000001.0
2007-01-25 05:30:00,156.224,156.224,156.16,156.205,515100004.0
2007-01-25 05:35:00,156.217,156.229,156.199,156.206,323899997.0
2007-01-25 05:40:00,156.207,156.221,156.189,156.207,401500000.0
2007-01-25 05:45:00,156.215,156.232,156.212,156.217,519300005.0
2007-01-25 05:50:00,156.222,156.231,156.193,156.209,537799997.0
2007-01-25 05:55:00,156.205,156.221,156.194,156.22,381900002.0
2007-01-25 06:00:00,156.21,156.212,156.153,156.21,567499998.0
2007-01-25 06:05:00,156.223,156.23,156.205,156.225,433200001.0
2007-01-25 06:10:00,156.232,156.265,156.218,156.265,688500000.0
2007-01-25 06:15:00,156.252,156.255,156.161,156.195,279700001.0
2007-01-25 06:20:00,156.198,156.21,156.181,156.184,398299998.0
2007-01-25 06:25:00,156.181,156.188,156.159,156.174,305199998.0
2007-01-25 06:30:00,156.167,156.171,156.131,156.142,376399999.0
2007-01-25 06:35:00,156.134,156.158,156.122,156.156,580099994.0
2007-01-25 06:40:00,156.152,156.157,156.119,156.128,487100004.0
2007-01-25 06:45:00,156.129,156.158,156.12,156.123,397400000.0
2007-01-25 06:50:00,156.133,156.136,156.093,156.093,467699999.0
2007-01-25 06:55:00,156.081,156.099,156.047,156.047,585799998.0
2007-01-25 07:00:00,156.04,156.04,155.914,155.917,533600001.0
2007-01-25 07:05:00,155.913,155.941,155.772,155.941,438099998.0
2007-01-25 07:10:00,155.978,156.051,155.951,156.047,469300000.0
2007-01-25 07:15:00,156.038,156.26,156.038,156.26,436399998.0
2007-01-25 07:20:00,156.266,156.266,156.142,156.144,419799997.0
2007-01-25 07:25:00,156.123,156.134,156.067,156.072,444700000.0
2007-01-25 07:30:00,156.07,156.074,156.014,156.028,405200000.0
2007-01-25 07:35:00,156.026,156.085,156.025,156.064,361800000.0
2007-01-25 07:40:00,156.067,156.132,156.067,156.098,429899998.0
2007-01-25 07:45:00,156.083,156.104,156.069,156.073,543100002.0
2007-01-25 07:50:00,156.087,156.087,156.022,156.03,340800001.0
2007-01-25 07:55:00,156.025,156.025,155.966,155.973,412399996.0
2007-01-25 08:00:00,155.979,155.979,155.928,155.933,554499997.0
2007-01-25 08:05:00,155.932,155.942,155.902,155.902,329700000.0
2007-01-25 08:10:00,155.917,155.954,155.906,155.95,487700004.0
2007-01-25 08:15:00,155.944,155.959,155.857,155.883,311900000.0
2007-01-25 08:20:00,155.875,155.966,155.867,155.941,445299999.0
2007-01-25 08:25:00,155.934,155.957,155.925,155.93,519100001.0
2007-01-25 08:30:00,155.925,155.925,155.888,155.924,392300000.0
2007-01-25 08:35:00,155.911,155.942,155.899,155.935,615100002.0
2007-01-25 08:40:00,155.937,156.036,155.932,156.033,624499998.0
2007-01-25 08:45:00,156.031,156.07,156.018,156.07,433599999.0
2007-01-25 08:50:00,156.08,156.141,156.08,156.116,455100000.0
2007-01-25 08:55:00,156.121,156.21,156.103,156.21,429499999.0
2007-01-25 09:00:00,156.198,156.24,156.19,156.23,376100001.0
2007-01-25 09:05:00,156.243,156.284,156.151,156.157,394599999.0
2007-01-25 09:10:00,156.148,156.16,156.097,156.155,404399995.0
2007-01-25 09:15:00,156.147,156.176,156.121,156.176,357400001.0
2007-01-25 09:20:00,156.18,156.231,156.167,156.212,428899998.0
2007-01-25 09:25:00,156.213,156.267,156.205,156.24,514899994.0
2007-01-25 09:30:00,156.246,156.279,156.246,156.253,349699997.0
2007-01-25 09:35:00,156.247,156.277,156.24,156.25,454599998.0
2007-01-25 09:40:00,156.262,156.345,156.262,156.335,492399996.0
2007-01-25 09:45:00,156.368,156.516,156.363,156.485,532300004.0
2007-01-25 09:50:00,156.484,156.593,156.478,156.557,315000004.0
2007-01-25 09:55:00,156.54,156.546,156.49,156.517,641900007.0
2007-01-25 10:00:00,156.51,156.54,156.498,156.532,411000003.0
2007-01-25 10:05:00,156.536,156.578,156.533,156.548,486699996.0
2007-01-25 10:10:00,156.566,156.753,156.566,156.742,458199998.0
2007-01-25 10:15:00,156.742,156.816,156.676,156.676,583099993.0
2007-01-25 10:20:00,156.665,156.695,156.642,156.642,500499996.0
2007-01-25 10:25:00,156.65,156.756,156.65,156.747,613700004.0
2007-01-25 10:30:00,156.74,156.74,156.649,156.655,317399997.0
2007-01-25 10:35:00,156.638,156.639,156.593,156.625,634899996.0
2007-01-25 10:40:00,156.627,156.651,156.617,156.64,516400003.0
2007-01-25 10:45:00,156.642,156.708,156.63,156.7,395200004.0
2007-01-25 10:50:00,156.698,156.747,156.681,156.744,634499999.0
2007-01-25 10:55:00,156.753,156.768,156.723,156.738,412199995.0
2007-01-25 11:00:00,156.676,156.697,156.53,156.562,499099995.0
2007-01-25 11:05:00,156.577,156.577,156.382,156.399,398799998.0
2007-01-25 11:10:00,156.414,156.474,156.401,156.467,419699998.0
2007-01-25 11:15:00,156.45,156.578,156.45,156.572,376799998.0
2007-01-25 11:20:00,156.558,156.558,156.492,156.526,482799999.0
2007-01-25 11:25:00,156.528,156.548,156.273,156.367,492699996.0
2007-01-25 11:30:00,156.363,156.377,156.259,156.349,441099997.0
2007-01-25 11:35:00,156.342,156.4,156.284,156.328,657600001.0
2007-01-25 11:40:00,156.32,156.322,156.165,156.21,530699999.0
2007-01-25 11:45:00,156.2,156.2,156.127,156.168,506100002.0
2007-01-25 11:50:00,156.161,156.195,156.107,156.174,525099998.0
2007-01-25 11:55:00,156.184,156.422,156.167,156.422,505099997.0
2007-01-25 12:00:00,156.42,156.467,156.39,156.396,532900001.0
2007-01-25 12:05:00,156.4,156.405,156.257,156.29,468100000.0
2007-01-25 12:10:00,156.296,156.296,156.212,156.22,370400000.0
2007-01-25 12:15:00,156.217,156.25,156.165,156.25,423000000.0
2007-01-25 12:20:00,156.233,156.275,156.231,156.264,637699999.0
2007-01-25 12:25:00,156.268,156.275,156.24,156.254,467700001.0
2007-01-25 12:30:00,156.265,156.313,156.219,156.275,468200003.0
2007-01-25 12:35:00,156.278,156.318,156.278,156.301,453999997.0
2007-01-25 12:40:00,156.317,156.363,156.292,156.363,530700000.0
2007-01-25 12:45:00,156.391,156.502,156.384,156.496,429699995.0
2007-01-25 12:50:00,156.505,156.505,156.478,156.491,474299998.0
2007-01-25 12:55:00,156.495,156.625,156.495,156.618,516500002.0
2007-01-25 13:00:00,156.63,156.636,156.599,156.626,430599994.0
2007-01-25 13:05:00,156.624,156.706,156.624,156.706,397700003.0
2007-01-25 13:10:00,156.694,156.731,156.659,156.73,400400000.0
2007-01-25 13:15:00,156.748,156.755,156.665,156.685,434699998.0
2007-01-25 13:20:00,156.692,156.692,156.577,156.595,450799998.0
2007-01-25 13:25:00,156.588,156.62,156.458,156.458,411000001.0
2007-01-25 13:30:00,156.449,156.449,156.39,156.403,477499996.0
2007-01-25 13:35:00,156.384,156.384,156.343,156.36,502200001.0
2007-01-25 13:40:00,156.353,156.367,156.342,156.362,404100000.0
2007-01-25 13:45:00,156.362,156.456,156.356,156.423,258099997.0
2007-01-25 13:50:00,156.433,156.842,156.424,156.842,545500005.0
2007-01-25 13:55:00,156.875,156.942,156.845,156.877,443099997.0
2007-01-25 14:00:00,156.874,156.885,156.811,156.813,359199999.0
2007-01-25 14:05:00,156.792,156.805,156.744,156.744,570400005.0
2007-01-25 14:10:00,156.736,156.747,156.722,156.735,526100001.0
2007-01-25 14:15:00,156.732,156.762,156.723,156.73,601299999.0
2007-01-25 14:20:00,156.738,156.774,156.721,156.774,527800002.0
2007-01-25 14:25:00,156.769,156.827,156.767,156.82,531499996.0
2007-01-25 14:30:00,156.817,156.944,156.817,156.919,487400000.0
2007-01-25 14:35:00,156.918,156.918,156.861,156.871,601299998.0
2007-01-25 14:40:00,156.877,156.937,156.877,156.932,452300001.0
2007-01-25 14:45:00,156.938,156.969,156.933,156.945,566000002.0
2007-01-25 14:50:00,156.939,156.951,156.892,156.899,226199997.0
2007-01-25 14:55:00,156.887,156.897,156.796,156.815,691199998.0
2007-01-25 15:00:00,156.822,156.896,156.806,156.894,510499999.0
2007-01-25 15:05:00,156.885,156.969,156.877,156.957,398800001.0
2007-01-25 15:10:00,156.944,156.956,156.873,156.873,550700004.0
2007-01-25 15:15:00,156.846,156.888,156.839,156.878,346599998.0
2007-01-25 15:20:00,156.868,156.874,156.83,156.844,512999999.0
2007-01-25 15:25:00,156.845,156.853,156.816,156.847,473600004.0
2007-01-25 15:30:00,156.843,156.869,156.813,156.82,489999998.0
2007-01-25 15:35:00,156.834,156.9,156.827,156.895,499299997.0
2007-01-25 15:40:00,156.9,156.906,156.855,156.872,477799999.0
2007-01-25 15:45:00,156.871,156.878,156.83,156.83,430700004.0
2007-01-25 15:50:00,156.842,156.85,156.804,156.815,400800001.0
2007-01-25 15:55:00,156.795,156.805,156.759,156.763,333900005.0
2007-01-25 16:00:00,156.764,156.77,156.721,156.756,518500000.0
2007-01-25 16:05:00,156.753,156.771,156.716,156.77,569399998.0
2007-01-25 16:10:00,156.764,156.775,156.745,156.75,421200004.0
2007-01-25 16:15:00,156.757,156.778,156.642,156.727,348599997.0
2007-01-25 16:20:00,156.732,156.885,156.72,156.872,534900000.0
2007-01-25 16:25:00,156.887,156.97,156.887,156.92,439000001.0
2007-01-25 16:30:00,156.937,156.968,156.917,156.917,520300008.0
2007-01-25 16:35:00,156.922,156.952,156.914,156.949,441600005.0
2007-01-25 16:40:00,156.929,156.948,156.891,156.94,574499994.0
2007-01-25 16:45:00,156.953,156.965,156.924,156.965,366800000.0
2007-01-25 16:50:00,156.97,157.092,156.97,157.062,416499996.0
2007-01-25 16:55:00,157.049,157.072,157.0,157.0,429700006.0
2007-01-25 17:00:00,157.007,157.052,156.964,157.008,689200004.0
2007-01-25 17:05:00,157.002,157.058,157.002,157.045,299499999.0
2007-01-25 17:10:00,157.055,157.071,157.015,157.038,605999997.0
2007-01-25 17:15:00,157.04,157.047,157.004,157.022,389200005.0
2007-01-25 17:20:00,157.021,157.021,156.966,156.989,563399995.0
2007-01-25 17:25:00,156.994,156.996,156.969,156.991,852899990.0
2007-01-25 17:30:00,156.978,156.978,156.906,156.922,443800001.0
2007-01-25 17:35:00,156.922,156.922,156.887,156.9,326499998.0
2007-01-25 17:40:00,156.897,156.91,156.865,156.91,490799996.0
2007-01-25 17:45:00,156.91,156.923,156.892,156.914,301800003.0
2007-01-25 17:50:00,156.916,156.958,156.916,156.958,473700001.0
2007-01-25 17:55:00,156.953,156.959,156.918,156.918,436599996.0
2007-01-25 18:00:00,156.915,157.02,156.908,156.93,5609500002.0
2007-01-25 18:05:00,156.932,156.984,156.932,156.971,7682200004.0
2007-01-25 18:10:00,156.971,156.982,156.957,156.966,5450100004.0
2007-01-25 18:15:00,156.967,156.974,156.92,156.927,4956299995.0
2007-01-25 18:20:00,156.925,156.936,156.88,156.894,6302099987.0
2007-01-25 18:25:00,156.899,156.931,156.878,156.908,4243099995.0
2007-01-25 18:30:00,156.91,156.934,156.869,156.89,5449700010.0
2007-01-25 18:35:00,156.883,156.884,156.837,156.849,3129299998.0
2007-01-25 18:40:00,156.83,156.9,156.83,156.887,2682700013.0
2007-01-25 18:45:00,156.885,156.918,156.841,156.843,2147500001.0
2007-01-25 18:50:00,156.838,156.884,156.825,156.875,3626300000.0
2007-01-25 18:55:00,156.879,157.003,156.879,157.003,3742399996.0
2007-01-25 19:00:00,156.999,157.023,156.986,157.01,1912700001.0
2007-01-25 19:05:00,157.015,157.033,156.988,156.998,3908199992.0
2007-01-25 19:10:00,156.999,156.999,156.942,156.956,1378800002.0
2007-01-25 19:15:00,156.955,156.974,156.949,156.952,2992299996.0
2007-01-25 19:20:00,156.955,156.995,156.95,156.962,2750499993.0
2007-01-25 19:25:00,156.958,156.973,156.927,156.957,3401999999.0
2007-01-25 19:30:00,156.957,156.974,156.941,156.959,3978099987.0
2007-01-25 19:35:00,156.96,156.986,156.959,156.965,2744199991.0
2007-01-25 19:40:00,156.968,156.999,156.94,156.978,2069399997.0
2007-01-25 19:45:00,156.975,156.981,156.935,156.955,1765299993.0
2007-01-25 19:50:00,156.958,156.991,156.948,156.985,2130899998.0
2007-01-25 19:55:00,156.986,157.013,156.98,156.988,2154899994.0
2007-01-25 20:00:00,156.998,157.037,156.991,157.037,1535399997.0
2007-01-25 20:05:00,157.038,157.039,156.924,156.96,2431100000.0
2007-01-25 20:10:00,156.96,157.0,156.945,157.0,2613199986.0
2007-01-25 20:15:00,157.001,157.003,156.965,156.965,2014600004.0
2007-01-25 20:20:00,156.968,156.985,156.935,156.94,1911099988.0
2007-01-25 20:25:00,156.938,156.967,156.89,156.921,4081499991.0
2007-01-25 20:30:00,156.916,156.933,156.897,156.908,4849599999.0
2007-01-25 20:35:00,156.91,156.939,156.888,156.912,3163500006.0
2007-01-25 20:40:00,156.899,156.917,156.845,156.868,2907300001.0
2007-01-25 20:45:00,156.881,156.91,156.837,156.872,3280200001.0
2007-01-25 20:50:00,156.87,156.886,156.846,156.874,3007900000.0
2007-01-25 20:55:00,156.871,156.893,156.858,156.879,4589499983.0
2007-01-25 21:00:00,156.883,156.883,156.704,156.752,3937100001.0
2007-01-25 21:05:00,156.77,156.798,156.746,156.769,2141800003.0
2007-01-25 21:10:00,156.77,156.776,156.613,156.657,2640200000.0
2007-01-25 21:15:00,156.674,156.699,156.621,156.678,3079600006.0
2007-01-25 21:20:00,156.67,156.687,156.623,156.638,3627800000.0
2007-01-25 21:25:00,156.642,156.657,156.619,156.653,1637799999.0
2007-01-25 21:30:00,156.65,156.679,156.598,156.668,1236099997.0
2007-01-25 21:35:00,156.673,156.746,156.637,156.642,1162100001.0
2007-01-25 21:40:00,156.647,156.661,156.545,156.545,1550399993.0
2007-01-25 21:45:00,156.566,156.566,156.496,156.52,1600800000.0
2007-01-25 21:50:00,156.528,156.541,156.502,156.51,633699998.0
2007-01-25 21:55:00,156.522,156.566,156.52,156.566,550300000.0
2007-01-25 22:00:00,156.571,156.589,156.558,156.586,1509799991.0
2007-01-25 22:05:00,156.604,156.625,156.584,156.609,607600000.0
2007-01-25 22:10:00,156.61,156.651,156.605,156.63,776000001.0
2007-01-25 22:15:00,156.63,156.642,156.595,156.597,584800001.0
2007-01-25 22:20:00,156.595,156.644,156.585,156.619,611800000.0
2007-01-25 22:25:00,156.621,156.638,156.613,156.627,1486999990.0
2007-01-25 22:30:00,156.629,156.637,156.615,156.63,838899999.0
2007-01-25 22:35:00,156.624,156.661,156.619,156.65,1270399996.0
2007-01-25 22:40:00,156.655,156.674,156.629,156.639,1094300000.0
2007-01-25 22:45:00,156.643,156.675,156.633,156.652,1016399999.0
2007-01-25 22:50:00,156.656,156.691,156.651,156.673,869899999.0
2007-01-25 22:55:00,156.665,156.727,156.665,156.707,784199996.0
2007-01-25 23:00:00,156.724,156.738,156.706,156.736,362500002.0
2007-01-25 23:05:00,156.741,156.751,156.707,156.707,398599996.0
2007-01-25 23:10:00,156.698,156.722,156.698,156.71,376800001.0
2007-01-25 23:15:00,156.708,156.713,156.698,156.71,334399999.0
2007-01-25 23:20:00,156.717,156.717,156.685,156.707,352699998.0
2007-01-25 23:25:00,156.695,156.705,156.667,156.694,407499998.0
2007-01-25 23:30:00,156.705,156.725,156.677,156.72,478199995.0
2007-01-25 23:35:00,156.73,156.751,156.729,156.745,419099999.0
2007-01-25 23:40:00,156.742,156.751,156.709,156.728,552600000.0
2007-01-25 23:45:00,156.727,156.74,156.716,156.716,337299998.0
2007-01-25 23:50:00,156.726,156.807,156.72,156.807,578400001.0
2007-01-25 23:55:00,156.803,156.808,156.761,156.785,378600000.0
2007-01-26 00:00:00,156.76,156.796,156.755,156.788,457299999.0
2007-01-26 00:05:00,156.796,156.841,156.788,156.839,378799999.0
2007-01-26 00:10:00,156.843,156.846,156.8,156.8,508699998.0
2007-01-26 00:15:00,156.796,156.807,156.776,156.802,555699997.0
2007-01-26 00:20:00,156.801,156.827,156.796,156.815,314100000.0
2007-01-26 00:25:00,156.823,156.825,156.805,156.82,378599997.0
2007-01-26 00:30:00,156.82,156.853,156.802,156.804,485799999.0
2007-01-26 00:35:00,156.805,156.828,156.8,156.828,336299997.0
2007-01-26 00:40:00,156.825,156.834,156.813,156.82,441299997.0
2007-01-26 00:45:00,156.817,156.829,156.809,156.827,514399992.0
2007-01-26 00:50:00,156.82,156.836,156.811,156.818,503099996.0
2007-01-26 00:55:00,156.81,156.812,156.738,156.738,385499999.0
2007-01-26 01:00:00,156.738,156.749,156.728,156.736,490499998.0
2007-01-26 01:05:00,156.731,156.756,156.715,156.75,496500002.0
2007-01-26 01:10:00,156.748,156.764,156.735,156.76,526299995.0
2007-01-26 01:15:00,156.781,156.802,156.758,156.777,541500002.0
2007-01-26 01:20:00,156.783,156.86,156.764,156.86,581399997.0
2007-01-26 01:25:00,156.892,157.028,156.892,156.973,496799998.0
2007-01-26 01:30:00,156.98,157.032,156.865,157.032,537300001.0
2007-01-26 01:35:00,157.035,157.287,157.026,157.287,499200001.0
2007-01-26 01:40:00,157.294,157.402,157.28,157.307,358399999.0
2007-01-26 01:45:00,157.302,157.334,157.287,157.322,377499999.0
2007-01-26 01:50:00,157.307,157.365,157.274,157.277,417400000.0
2007-01-26 01:55:00,157.306,157.332,157.278,157.295,758099996.0
2007-01-26 02:00:00,157.289,157.308,157.254,157.267,506599998.0
2007-01-26 02:05:00,157.26,157.274,157.195,157.212,506999997.0
2007-01-26 02:10:00,157.213,157.221,157.186,157.2,535000006.0
2007-01-26 02:15:00,157.216,157.267,157.216,157.267,407700002.0
2007-01-26 02:20:00,157.29,157.29,157.246,157.281,472099997.0
2007-01-26 02:25:00,157.282,157.288,157.261,157.265,465400001.0
2007-01-26 02:30:00,157.265,157.273,157.229,157.245,483900004.0
2007-01-26 02:35:00,157.244,157.245,157.207,157.231,552799999.0
2007-01-26 02:40:00,157.223,157.232,157.169,157.2,371699999.0
2007-01-26 02:45:00,157.197,157.214,157.185,157.199,478099996.0
2007-01-26 02:50:00,157.191,157.197,157.155,157.178,372499997.0
2007-01-26 02:55:00,157.183,157.252,157.175,157.218,446800001.0
2007-01-26 03:00:00,157.213,157.244,157.205,157.236,395499998.0
2007-01-26 03:05:00,157.241,157.244,157.179,157.212,377600000.0
2007-01-26 03:10:00,157.22,157.243,157.211,157.243,328299992.0
2007-01-26 03:15:00,157.252,157.296,157.252,157.261,307500005.0
2007-01-26 03:20:00,157.246,157.246,157.187,157.195,592100005.0
2007-01-26 03:25:00,157.189,157.211,157.177,157.207,420700000.0
2007-01-26 03:30:00,157.2,157.213,157.164,157.168,475699993.0
2007-01-26 03:35:00,157.163,157.163,157.099,157.106,539600002.0
2007-01-26 03:40:00,157.1,157.109,156.96,156.964,383000000.0
2007-01-26 03:45:00,156.958,156.985,156.859,156.879,354900002.0
2007-01-26 03:50:00,156.904,156.938,156.897,156.908,528799990.0
2007-01-26 03:55:00,156.903,156.91,156.781,156.803,460699994.0
2007-01-26 04:00:00,156.801,156.825,156.752,156.795,396699998.0
2007-01-26 04:05:00,156.794,156.827,156.782,156.801,494700001.0
2007-01-26 04:10:00,156.812,156.857,156.81,156.857,333599999.0
2007-01-26 04:15:00,156.858,156.879,156.804,156.824,420300000.0
2007-01-26 04:20:00,156.838,156.838,156.774,156.78,456999999.0
2007-01-26 04:25:00,156.781,156.797,156.765,156.786,467800004.0
2007-01-26 04:30:00,156.803,156.85,156.801,156.833,356000004.0
2007-01-26 04:35:00,156.836,156.855,156.806,156.806,490999998.0
2007-01-26 04:40:00,156.818,156.849,156.801,156.849,363400002.0
2007-01-26 04:45:00,156.849,156.867,156.834,156.857,462299995.0
2007-01-26 04:50:00,156.854,156.875,156.844,156.865,351999997.0
2007-01-26 04:55:00,156.867,156.872,156.836,156.86,355000000.0
2007-01-26 05:00:00,156.87,156.928,156.858,156.917,675100006.0
2007-01-26 05:05:00,156.915,156.926,156.896,156.912,472000000.0
2007-01-26 05:10:00,156.92,156.998,156.92,156.998,212699997.0
2007-01-26 05:15:00,156.997,157.028,156.974,157.005,383000002.0
2007-01-26 05:20:00,156.985,157.006,156.968,156.992,597999996.0
2007-01-26 05:25:00,156.994,157.018,156.987,157.017,352799994.0
2007-01-26 05:30:00,157.014,157.032,157.004,157.016,136800000.0
2007-01-26 05:35:00,157.024,157.064,157.024,157.051,385599998.0
2007-01-26 05:40:00,157.035,157.083,157.035,157.083,338500002.0
2007-01-26 05:45:00,157.078,157.096,157.058,157.062,402999998.0
2007-01-26 05:50:00,157.06,157.068,157.024,157.028,336800000.0
2007-01-26 05:55:00,157.018,157.058,157.011,157.049,365600003.0
2007-01-26 06:00:00,157.049,157.057,157.025,157.033,511200000.0
2007-01-26 06:05:00,157.031,157.04,157.013,157.017,499499993.0
2007-01-26 06:10:00,157.022,157.028,156.977,156.989,460699997.0
2007-01-26 06:15:00,156.99,157.009,156.971,156.991,319600000.0
2007-01-26 06:20:00,156.985,157.002,156.976,156.976,309700001.0
2007-01-26 06:25:00,156.978,156.98,156.949,156.954,282900002.0
2007-01-26 06:30:00,156.952,156.983,156.944,156.965,365399999.0
2007-01-26 06:35:00,156.968,156.97,156.876,156.876,380699998.0
2007-01-26 06:40:00,156.861,156.867,156.82,156.834,497199999.0
2007-01-26 06:45:00,156.808,156.865,156.788,156.853,550799998.0
2007-01-26 06:50:00,156.849,156.893,156.848,156.889,402499994.0
2007-01-26 06:55:00,156.877,156.931,156.874,156.924,366500001.0
2007-01-26 07:00:00,156.925,156.938,156.886,156.9,534600000.0
2007-01-26 07:05:00,156.886,156.9,156.839,156.844,499499998.0
2007-01-26 07:10:00,156.849,156.877,156.849,156.87,530700003.0
2007-01-26 07:15:00,156.859,156.862,156.836,156.855,460600005.0
2007-01-26 07:20:00,156.859,156.87,156.847,156.857,426900003.0
2007-01-26 07:25:00,156.857,156.885,156.857,156.876,440800001.0
2007-01-26 07:30:00,156.88,156.887,156.852,156.867,496199999.0
2007-01-26 07:35:00,156.864,156.884,156.855,156.87,515100001.0
2007-01-26 07:40:00,156.863,156.863,156.841,156.852,486699996.0
2007-01-26 07:45:00,156.845,156.876,156.845,156.876,479800004.0
2007-01-26 07:50:00,156.872,156.875,156.853,156.867,421100000.0
2007-01-26 07:55:00,156.862,156.873,156.839,156.86,420400003.0
2007-01-26 08:00:00,156.852,156.865,156.837,156.858,285499998.0
2007-01-26 08:05:00,156.855,156.924,156.847,156.913,241000000.0
2007-01-26 08:10:00,156.922,156.975,156.9,156.966,427000000.0
2007-01-26 08:15:00,156.948,156.965,156.93,156.936,472399999.0
2007-01-26 08:20:00,156.936,156.936,156.871,156.904,396699996.0
2007-01-26 08:25:00,156.901,156.913,156.877,156.884,576599999.0
2007-01-26 08:30:00,156.894,156.919,156.894,156.899,589100003.0
2007-01-26 08:35:00,156.893,156.93,156.888,156.891,441600000.0
2007-01-26 08:40:00,156.879,156.9,156.842,156.9,606599998.0
2007-01-26 08:45:00,156.901,156.959,156.878,156.957,318899997.0
2007-01-26 08:50:00,156.953,156.96,156.923,156.96,408699997.0
2007-01-26 08:55:00,156.981,157.031,156.981,156.99,491200002.0
2007-01-26 09:00:00,156.978,156.978,156.916,156.962,437099999.0
2007-01-26 09:05:00,156.96,156.969,156.939,156.955,485699996.0
2007-01-26 09:10:00,156.941,156.964,156.92,156.941,466699994.0
2007-01-26 09:15:00,156.937,157.043,156.929,157.043,415699999.0
2007-01-26 09:20:00,157.035,157.183,157.035,157.169,380100001.0
2007-01-26 09:25:00,157.181,157.223,157.13,157.143,438199999.0
2007-01-26 09:30:00,157.146,157.17,157.141,157.148,394899999.0
2007-01-26 09:35:00,157.151,157.196,157.127,157.13,347000001.0
2007-01-26 09:40:00,157.127,157.134,157.077,157.134,344700000.0
2007-01-26 09:45:00,157.148,157.178,157.12,157.134,589400005.0
2007-01-26 09:50:00,157.135,157.168,157.124,157.152,504399993.0
2007-01-26 09:55:00,157.146,157.166,157.145,157.152,594299996.0
2007-01-26 10:00:00,157.152,157.153,157.012,157.024,492900003.0
2007-01-26 10:05:00,157.02,157.024,156.895,156.908,575199995.0
2007-01-26 10:10:00,156.917,156.917,156.848,156.912,594100005.0
2007-01-26 10:15:00,156.901,156.917,156.872,156.896,381900002.0
2007-01-26 10:20:00,156.898,156.92,156.878,156.887,500799998.0
2007-01-26 10:25:00,156.889,156.946,156.876,156.946,574199992.0
2007-01-26 10:30:00,156.949,156.956,156.901,156.917,430600002.0
2007-01-26 10:35:00,156.915,156.915,156.884,156.895,483700002.0
2007-01-26 10:40:00,156.894,156.897,156.833,156.879,525599997.0
2007-01-26 10:45:00,156.906,157.011,156.906,156.981,507500004.0
2007-01-26 10:50:00,156.985,157.031,156.967,157.031,718000001.0
2007-01-26 10:55:00,157.042,157.05,156.908,156.922,566800004.0
2007-01-26 11:00:00,156.944,156.977,156.935,156.964,461999999.0
2007-01-26 11:05:00,156.968,156.968,156.938,156.958,487600003.0
2007-01-26 11:10:00,156.954,157.025,156.947,157.025,371899998.0
2007-01-26 11:15:00,157.013,157.022,156.991,157.001,516099998.0
2007-01-26 11:20:00,156.995,157.014,156.978,156.979,543799998.0
2007-01-26 11:25:00,156.983,156.988,156.946,156.984,550099998.0
2007-01-26 11:30:00,156.992,157.004,156.973,156.973,381799996.0
2007-01-26 11:35:00,156.968,156.973,156.912,156.96,521100001.0
2007-01-26 11:40:00,156.94,156.957,156.914,156.957,476699998.0
2007-01-26 11:45:00,156.958,156.975,156.932,156.953,445200003.0
2007-01-26 11:50:00,156.945,156.96,156.893,156.897,531099998.0
2007-01-26 11:55:00,156.904,156.917,156.856,156.896,403400001.0
2007-01-26 12:00:00,156.897,156.914,156.863,156.876,598299998.0
2007-01-26 12:05:00,156.868,156.874,156.82,156.82,371499999.0
2007-01-26 12:10:00,156.823,156.83,156.776,156.807,427299997.0
2007-01-26 12:15:00,156.817,156.817,156.776,156.806,560699997.0
2007-01-26 12:20:00,156.811,156.845,156.811,156.831,319399998.0
2007-01-26 12:25:00,156.825,156.855,156.806,156.806,491300000.0
2007-01-26 12:30:00,156.805,156.821,156.754,156.792,554499999.0
2007-01-26 12:35:00,156.788,156.813,156.785,156.794,338599998.0
2007-01-26 12:40:00,156.793,156.82,156.782,156.82,432800000.0
2007-01-26 12:45:00,156.828,156.83,156.746,156.748,423500004.0
2007-01-26 12:50:00,156.753,156.753,156.66,156.718,448099995.0
2007-01-26 12:55:00,156.718,156.777,156.714,156.741,447899997.0
2007-01-26 13:00:00,156.745,156.756,156.729,156.735,434699999.0
2007-01-26 13:05:00,156.716,156.769,156.713,156.761,392899997.0
2007-01-26 13:10:00,156.751,156.754,156.705,156.718,446799999.0
2007-01-26 13:15:00,156.716,156.762,156.704,156.762,388099993.0
2007-01-26 13:20:00,156.764,156.779,156.744,156.758,557699997.0
2007-01-26 13:25:00,156.751,156.776,156.736,156.748,431299998.0
2007-01-26 13:30:00,156.755,156.79,156.738,156.785,456999999.0
2007-01-26 13:35:00,156.777,156.79,156.675,156.715,508700001.0
2007-01-26 13:40:00,156.718,156.731,156.688,156.716,475999998.0
2007-01-26 13:45:00,156.708,156.738,156.682,156.738,444299999.0
2007-01-26 13:50:00,156.742,156.868,156.742,156.846,670600000.0
2007-01-26 13:55:00,156.851,156.863,156.814,156.824,530200000.0
2007-01-26 14:00:00,156.835,156.835,156.773,156.784,448099994.0
2007-01-26 14:05:00,156.782,156.798,156.736,156.785,587400005.0
2007-01-26 14:10:00,156.791,156.887,156.786,156.887,480299996.0
2007-01-26 14:15:00,156.902,156.911,156.872,156.893,414899998.0
2007-01-26 14:20:00,156.899,156.901,156.868,156.893,438899998.0
2007-01-26 14:25:00,156.876,156.876,156.833,156.84,494599993.0
2007-01-26 14:30:00,156.828,156.828,156.793,156.799,443100003.0
2007-01-26 14:35:00,156.799,156.807,156.754,156.774,646499999.0
2007-01-26 14:40:00,156.766,156.766,156.702,156.74,459499998.0
2007-01-26 14:45:00,156.734,156.786,156.73,156.762,496200000.0
2007-01-26 14:50:00,156.773,156.784,156.742,156.748,439799998.0
2007-01-26 14:55:00,156.735,156.817,156.735,156.803,475099996.0
2007-01-26 15:00:00,156.811,156.815,156.721,156.746,310500001.0
2007-01-26 15:05:00,156.754,156.791,156.749,156.749,352099998.0
2007-01-26 15:10:00,156.746,156.751,156.705,156.713,460200003.0
2007-01-26 15:15:00,156.695,156.708,156.602,156.66,392000000.0
2007-01-26 15:20:00,156.676,156.754,156.676,156.754,409000002.0
2007-01-26 15:25:00,156.766,156.78,156.743,156.763,721600001.0
2007-01-26 15:30:00,156.723,156.782,156.664,156.749,508900002.0
2007-01-26 15:35:00,156.757,156.797,156.732,156.797,571399995.0
2007-01-26 15:40:00,156.815,156.816,156.741,156.75,480500002.0
2007-01-26 15:45:00,156.748,156.748,156.697,156.719,477000003.0
2007-01-26 15:50:00,156.731,156.789,156.695,156.785,367599995.0
2007-01-26 15:55:00,156.795,156.84,156.795,156.835,336700003.0
2007-01-26 16:00:00,156.857,156.901,156.857,156.873,413899996.0
2007-01-26 16:05:00,156.865,156.865,156.829,156.838,488800000.0
2007-01-26 16:10:00,156.836,156.836,156.804,156.817,551700000.0
2007-01-26 16:15:00,156.816,156.816,156.758,156.765,416499998.0
2007-01-26 16:20:00,156.773,156.779,156.691,156.706,408099999.0
2007-01-26 16:25:00,156.727,156.759,156.67,156.679,380899999.0
2007-01-26 16:30:00,156.687,156.698,156.656,156.684,438800001.0
2007-01-26 16:35:00,156.683,156.689,156.628,156.642,476200000.0
2007-01-26 16:40:00,156.65,156.659,156.616,156.617,439600003.0
2007-01-26 16:45:00,156.627,156.638,156.596,156.601,498099995.0
2007-01-26 16:50:00,156.602,156.621,156.573,156.574,535899998.0
2007-01-26 16:55:00,156.566,156.636,156.559,156.616,554700000.0
2007-01-26 17:00:00,156.585,156.693,156.518,156.693,555499997.0
2007-01-26 17:05:00,156.678,156.678,156.625,156.625,394999995.0
2007-01-26 17:10:00,156.622,156.626,156.602,156.602,419900001.0
2007-01-26 17:15:00,156.59,156.605,156.575,156.605,501700000.0
2007-01-26 17:20:00,156.608,156.705,156.601,156.678,477600002.0
2007-01-26 17:25:00,156.675,156.703,156.575,156.583,515699998.0
2007-01-26 17:30:00,156.59,156.725,156.59,156.695,409799997.0
2007-01-26 17:35:00,156.692,156.694,156.633,156.69,546199994.0
2007-01-26 17:40:00,156.694,156.716,156.626,156.628,688300005.0
2007-01-26 17:45:00,156.632,156.758,156.625,156.758,358700000.0
2007-01-26 17:50:00,156.778,156.828,156.762,156.812,547199996.0
2007-01-26 17:55:00,156.799,156.858,156.791,156.8,404200002.0
2007-01-26 18:00:00,156.786,156.93,156.749,156.772,5875099993.0
2007-01-26 18:05:00,156.78,156.821,156.767,156.78,7623499983.0
2007-01-26 18:10:00,156.782,156.82,156.763,156.81,5544199999.0
2007-01-26 18:15:00,156.817,156.828,156.788,156.82,5114299990.0
2007-01-26 18:20:00,156.812,156.85,156.782,156.85,5988499985.0
2007-01-26 18:25:00,156.862,156.932,156.846,156.912,4404500001.0
2007-01-26 18:30:00,156.901,156.906,156.842,156.877,5576399989.0
2007-01-26 18:35:00,156.887,156.897,156.803,156.833,3643300006.0
2007-01-26 18:40:00,156.832,156.865,156.821,156.848,2600499984.0
2007-01-26 18:45:00,156.84,156.901,156.814,156.885,2584100005.0
2007-01-26 18:50:00,156.884,156.899,156.856,156.857,3575999980.0
2007-01-26 18:55:00,156.855,156.903,156.853,156.853,3652200000.0
2007-01-26 19:00:00,156.856,156.919,156.856,156.912,2205800005.0
2007-01-26 19:05:00,156.912,156.912,156.85,156.87,3919599994.0
2007-01-26 19:10:00,156.884,156.982,156.884,156.979,1348499996.0
2007-01-26 19:15:00,156.973,157.005,156.967,156.993,2963499977.0
2007-01-26 19:20:00,156.992,157.077,156.982,157.041,2495000000.0
2007-01-26 19:25:00,157.04,157.058,156.996,157.007,3406899998.0
2007-01-26 19:30:00,157.01,157.021,156.982,157.008,3580599984.0
2007-01-26 19:35:00,157.006,157.013,156.959,156.973,2325900003.0
2007-01-26 19:40:00,156.978,156.987,156.945,156.953,2392100000.0
2007-01-26 19:45:00,156.967,156.976,156.944,156.958,1638499995.0
2007-01-26 19:50:00,156.957,156.959,156.899,156.915,1956400009.0
2007-01-26 19:55:00,156.913,156.913,156.88,156.881,2626699989.0
2007-01-26 20:00:00,156.882,156.898,156.864,156.887,1644500005.0
2007-01-26 20:05:00,156.888,156.901,156.87,156.894,2607199997.0
2007-01-26 20:10:00,156.892,156.922,156.886,156.918,2563099985.0
2007-01-26 20:15:00,156.928,156.937,156.903,156.932,2247599996.0
2007-01-26 20:20:00,156.927,156.957,156.89,156.957,2039700001.0
2007-01-26 20:25:00,156.958,156.958,156.905,156.92,3281399997.0
2007-01-26 20:30:00,156.913,156.913,156.88,156.895,5007799990.0
2007-01-26 20:35:00,156.908,156.93,156.907,156.92,2767600009.0
2007-01-26 20:40:00,156.914,156.924,156.876,156.898,3067099999.0
2007-01-26 20:45:00,156.902,156.902,156.864,156.885,2976799995.0
2007-01-26 20:50:00,156.878,156.888,156.852,156.882,2943899994.0
2007-01-26 20:55:00,156.883,156.907,156.873,156.886,5017099994.0
2007-01-26 21:00:00,156.89,156.926,156.869,156.911,4065900004.0
2007-01-26 21:05:00,156.909,156.916,156.869,156.878,1966399996.0
2007-01-26 21:10:00,156.879,156.9,156.862,156.883,2556200012.0
2007-01-26 21:15:00,156.882,156.93,156.871,156.907,2820399996.0
2007-01-26 21:20:00,156.911,156.937,156.908,156.914,3778399994.0
2007-01-26 21:25:00,156.916,156.946,156.909,156.924,1515500001.0
2007-01-26 21:30:00,156.925,156.97,156.925,156.96,1381200001.0
2007-01-26 21:35:00,156.963,156.981,156.957,156.97,1026700002.0
2007-01-26 21:40:00,156.972,156.985,156.953,156.958,1797000001.0
2007-01-26 21:45:00,156.958,156.975,156.951,156.96,1477299996.0
2007-01-26 21:50:00,156.965,156.969,156.934,156.943,598799999.0
2007-01-26 21:55:00,156.947,156.948,156.923,156.945,390500003.0
2007-01-26 22:00:00,156.939,156.948,156.915,156.923,1603999996.0
2007-01-26 22:05:00,156.915,156.963,156.915,156.954,575899992.0
2007-01-26 22:10:00,156.951,156.973,156.94,156.965,593899999.0
2007-01-26 22:15:00,156.97,156.979,156.965,156.969,771299996.0
2007-01-26 22:20:00,156.97,156.975,156.963,156.968,613999996.0
2007-01-26 22:25:00,156.968,156.972,156.947,156.96,1189599997.0
2007-01-26 22:30:00,156.96,156.969,156.946,156.96,821800001.0
2007-01-26 22:35:00,156.947,156.977,156.947,156.965,1433200004.0
2007-01-26 22:40:00,156.967,156.98,156.952,156.962,1269799991.0
2007-01-26 22:45:00,156.966,156.995,156.962,156.995,1032399999.0
2007-01-26 22:50:00,156.998,157.029,156.979,157.029,914799997.0
2007-01-26 22:55:00,157.023,157.027,156.988,156.995,735999999.0
2007-01-26 23:00:00,157.012,157.015,156.978,157.002,363199996.0
2007-01-26 23:05:00,157.008,157.014,156.957,156.967,433799998.0
2007-01-26 23:10:00,156.963,156.993,156.961,156.981,429299996.0
2007-01-26 23:15:00,156.981,157.001,156.968,156.991,335099999.0
2007-01-26 23:20:00,156.992,157.008,156.98,157.006,414100000.0
2007-01-26 23:25:00,157.0,157.015,157.0,157.015,537100000.0
2007-01-26 23:30:00,157.011,157.011,156.974,156.974,391600001.0
2007-01-26 23:35:00,156.98,156.995,156.964,156.971,421599997.0
2007-01-26 23:40:00,156.964,156.969,156.94,156.96,370900003.0
2007-01-26 23:45:00,156.96,156.961,156.932,156.932,444899998.0
2007-01-26 23:50:00,156.942,156.955,156.929,156.933,462400000.0
2007-01-26 23:55:00,156.947,156.988,156.926,156.964,494799995.0
2007-01-29 00:00:00,156.893,156.906,156.877,156.894,516800002.0
2007-01-29 00:05:00,156.903,156.94,156.903,156.91,431699999.0
2007-01-29 00:10:00,156.91,156.928,156.868,156.903,646099998.0
2007-01-29 00:15:00,156.951,156.951,156.889,156.905,651099993.0
2007-01-29 00:20:00,156.908,156.922,156.9,156.903,503700001.0
2007-01-29 00:25:00,156.915,156.939,156.901,156.928,394799998.0
2007-01-29 00:30:00,156.946,157.013,156.93,157.004,683000003.0
2007-01-29 00:35:00,157.01,157.018,156.964,157.01,354900000.0
2007-01-29 00:40:00,157.0,157.015,156.985,156.999,429999997.0
2007-01-29 00:45:00,157.002,157.013,156.991,156.991,455799992.0
2007-01-29 00:50:00,156.985,156.999,156.955,156.955,600399999.0
2007-01-29 00:55:00,156.974,156.991,156.961,156.961,627500003.0
2007-01-29 01:00:00,156.957,156.971,156.914,156.929,509099997.0
2007-01-29 01:05:00,156.933,156.959,156.921,156.959,299999999.0
2007-01-29 01:10:00,156.95,156.958,156.915,156.917,501300003.0
2007-01-29 01:15:00,156.933,156.96,156.925,156.96,591299996.0
2007-01-29 01:20:00,156.964,156.974,156.92,156.929,405900005.0
2007-01-29 01:25:00,156.937,156.942,156.919,156.936,491800001.0
2007-01-29 01:30:00,156.94,156.945,156.913,156.919,542600001.0
2007-01-29 01:35:00,156.929,156.963,156.922,156.963,364700001.0
2007-01-29 01:40:00,156.962,156.995,156.957,156.99,520899993.0
2007-01-29 01:45:00,156.992,157.005,156.957,156.97,327999999.0
2007-01-29 01:50:00,156.951,157.016,156.95,156.98,532300001.0
2007-01-29 01:55:00,157.002,157.026,156.982,156.99,659899996.0
2007-01-29 02:00:00,156.983,157.002,156.958,156.995,493800000.0
2007-01-29 02:05:00,156.987,157.013,156.98,156.99,650700001.0
2007-01-29 02:10:00,156.993,156.995,156.956,156.956,556499994.0
2007-01-29 02:15:00,156.963,157.012,156.963,156.999,414899996.0
2007-01-29 02:20:00,157.006,157.006,156.961,156.968,431500004.0
2007-01-29 02:25:00,156.956,156.972,156.945,156.961,577999995.0
2007-01-29 02:30:00,156.96,156.964,156.923,156.95,463200000.0
2007-01-29 02:35:00,156.958,156.982,156.939,156.965,450900001.0
2007-01-29 02:40:00,156.97,157.006,156.961,156.987,669399999.0
2007-01-29 02:45:00,156.999,157.038,156.999,157.035,622900003.0
2007-01-29 02:50:00,157.035,157.035,156.974,156.995,321000001.0
2007-01-29 02:55:00,157.017,157.037,157.006,157.008,621600002.0
2007-01-29 03:00:00,157.019,157.09,157.011,157.088,332199997.0
2007-01-29 03:05:00,157.089,157.12,157.074,157.102,305999996.0
2007-01-29 03:10:00,157.108,157.109,157.054,157.08,366199999.0
2007-01-29 03:15:00,157.079,157.088,157.055,157.07,430899997.0
2007-01-29 03:20:00,157.064,157.083,157.05,157.052,475700002.0
2007-01-29 03:25:00,157.053,157.086,157.048,157.08,442000003.0
2007-01-29 03:30:00,157.077,157.166,157.076,157.16,489499997.0
2007-01-29 03:35:00,157.163,157.205,157.158,157.184,312799996.0
2007-01-29 03:40:00,157.175,157.185,157.14,157.14,431699999.0
2007-01-29 03:45:00,157.142,157.148,157.106,157.121,517600000.0
2007-01-29 03:50:00,157.128,157.158,157.117,157.15,411400000.0
2007-01-29 03:55:00,157.147,157.164,157.135,157.155,490099996.0
2007-01-29 04:00:00,157.147,157.153,157.12,157.12,210299999.0
2007-01-29 04:05:00,157.106,157.14,157.094,157.094,554000001.0
2007-01-29 04:10:00,157.085,157.13,157.085,157.127,416400000.0
2007-01-29 04:15:00,157.123,157.125,157.093,157.101,460799995.0
2007-01-29 04:20:00,157.108,157.119,157.092,157.112,515600005.0
2007-01-29 04:25:00,157.111,157.118,157.1,157.101,456200000.0
2007-01-29 04:30:00,157.102,157.102,157.045,157.058,476200006.0
2007-01-29 04:35:00,157.072,157.089,157.062,157.064,346600002.0
2007-01-29 04:40:00,157.078,157.09,157.062,157.083,328400001.0
2007-01-29 04:45:00,157.068,157.087,157.055,157.071,246999999.0
2007-01-29 04:50:00,157.061,157.11,157.061,157.101,356500001.0
2007-01-29 04:55:00,157.096,157.103,157.073,157.079,496400005.0
2007-01-29 05:00:00,157.085,157.101,157.055,157.062,563399999.0
2007-01-29 05:05:00,157.056,157.086,157.038,157.086,432199999.0
2007-01-29 05:10:00,157.087,157.101,157.066,157.066,489999993.0
2007-01-29 05:15:00,157.079,157.094,157.053,157.065,279299999.0
2007-01-29 05:20:00,157.05,157.064,157.027,157.027,442200001.0
2007-01-29 05:25:00,157.026,157.045,157.021,157.037,287199996.0
2007-01-29 05:30:00,157.03,157.057,157.023,157.05,344099998.0
2007-01-29 05:35:00,157.047,157.067,157.028,157.058,338000000.0
2007-01-29 05:40:00,157.058,157.088,157.058,157.088,558700002.0
2007-01-29 05:45:00,157.09,157.092,157.067,157.077,405199997.0
2007-01-29 05:50:00,157.082,157.122,157.074,157.103,478600001.0
2007-01-29 05:55:00,157.101,157.154,157.096,157.142,403399997.0
2007-01-29 06:00:00,157.142,157.152,157.114,157.133,401099997.0
2007-01-29 06:05:00,157.141,157.177,157.128,157.173,417499999.0
2007-01-29 06:10:00,157.175,157.186,157.157,157.169,232499999.0
2007-01-29 06:15:00,157.172,157.178,157.151,157.164,367600003.0
2007-01-29 06:20:00,157.161,157.181,157.155,157.176,468799996.0
2007-01-29 06:25:00,157.185,157.185,157.158,157.171,474999998.0
2007-01-29 06:30:00,157.175,157.175,157.145,157.145,393200003.0
2007-01-29 06:35:00,157.15,157.169,157.147,157.156,256499995.0
2007-01-29 06:40:00,157.158,157.173,157.147,157.148,473299998.0
2007-01-29 06:45:00,157.168,157.173,157.152,157.17,330100000.0
2007-01-29 06:50:00,157.169,157.17,157.149,157.162,443999997.0
2007-01-29 06:55:00,157.168,157.175,157.153,157.16,529299993.0
2007-01-29 07:00:00,157.165,157.165,157.151,157.157,512000001.0
2007-01-29 07:05:00,157.145,157.169,157.126,157.136,569700001.0
2007-01-29 07:10:00,157.131,157.135,157.112,157.132,570600000.0
2007-01-29 07:15:00,157.122,157.135,157.106,157.122,295200000.0
2007-01-29 07:20:00,157.114,157.129,157.084,157.097,412300000.0
2007-01-29 07:25:00,157.084,157.101,157.075,157.099,532499997.0
2007-01-29 07:30:00,157.09,157.09,157.042,157.068,437999997.0
2007-01-29 07:35:00,157.072,157.079,157.047,157.07,411899999.0
2007-01-29 07:40:00,157.083,157.116,157.074,157.116,451300000.0
2007-01-29 07:45:00,157.11,157.132,157.091,157.116,473500001.0
2007-01-29 07:50:00,157.111,157.138,157.091,157.13,377799995.0
2007-01-29 07:55:00,157.14,157.152,157.126,157.152,465099996.0
2007-01-29 08:00:00,157.151,157.183,157.147,157.176,623499997.0
2007-01-29 08:05:00,157.179,157.188,157.165,157.178,336199998.0
2007-01-29 08:10:00,157.19,157.238,157.179,157.223,423999999.0
2007-01-29 08:15:00,157.213,157.227,157.161,157.19,446899995.0
2007-01-29 08:20:00,157.193,157.193,157.142,157.179,436999999.0
2007-01-29 08:25:00,157.163,157.197,157.151,157.192,546499998.0
2007-01-29 08:30:00,157.189,157.197,157.165,157.175,373400000.0
2007-01-29 08:35:00,157.17,157.182,157.157,157.176,518800006.0
2007-01-29 08:40:00,157.169,157.285,157.165,157.285,451799995.0
2007-01-29 08:45:00,157.303,157.303,157.263,157.279,467499994.0
2007-01-29 08:50:00,157.276,157.329,157.26,157.326,409499998.0
2007-01-29 08:55:00,157.337,157.376,157.334,157.373,465700001.0
2007-01-29 09:00:00,157.391,157.517,157.391,157.5,698300000.0
2007-01-29 09:05:00,157.505,157.643,157.505,157.616,547399995.0
2007-01-29 09:10:00,157.606,157.615,157.496,157.538,386400000.0
2007-01-29 09:15:00,157.544,157.557,157.436,157.436,613199999.0
2007-01-29 09:20:00,157.428,157.456,157.363,157.387,545100000.0
2007-01-29 09:25:00,157.4,157.424,157.381,157.399,440200002.0
2007-01-29 09:30:00,157.405,157.405,157.34,157.359,409500000.0
2007-01-29 09:35:00,157.347,157.446,157.327,157.44,367299998.0
2007-01-29 09:40:00,157.433,157.45,157.411,157.442,356199999.0
2007-01-29 09:45:00,157.458,157.513,157.457,157.495,455899998.0
2007-01-29 09:50:00,157.499,157.509,157.457,157.466,495399997.0
2007-01-29 09:55:00,157.467,157.489,157.442,157.486,398399999.0
2007-01-29 10:00:00,157.482,157.483,157.44,157.44,474700002.0
2007-01-29 10:05:00,157.43,157.435,157.339,157.35,522599999.0
2007-01-29 10:10:00,157.36,157.399,157.321,157.328,567499997.0
2007-01-29 10:15:00,157.328,157.396,157.319,157.372,512100000.0
2007-01-29 10:20:00,157.36,157.36,157.278,157.34,655599998.0
2007-01-29 10:25:00,157.341,157.404,157.341,157.397,509399996.0
2007-01-29 10:30:00,157.383,157.385,157.296,157.3,574000000.0
2007-01-29 10:35:00,157.311,157.347,157.301,157.347,463700002.0
2007-01-29 10:40:00,157.346,157.406,157.334,157.392,476099999.0
2007-01-29 10:45:00,157.383,157.441,157.367,157.418,398999998.0
2007-01-29 10:50:00,157.417,157.439,157.4,157.425,539099998.0
2007-01-29 10:55:00,157.425,157.441,157.397,157.397,436400002.0
2007-01-29 11:00:00,157.393,157.434,157.385,157.432,454899999.0
2007-01-29 11:05:00,157.451,157.452,157.397,157.408,390799997.0
2007-01-29 11:10:00,157.398,157.409,157.392,157.4,535499997.0
2007-01-29 11:15:00,157.385,157.409,157.372,157.38,352499995.0
2007-01-29 11:20:00,157.375,157.382,157.352,157.352,573299998.0
2007-01-29 11:25:00,157.345,157.358,157.304,157.306,510900000.0
2007-01-29 11:30:00,157.314,157.327,157.299,157.308,530799996.0
2007-01-29 11:35:00,157.302,157.313,157.289,157.311,580599995.0
2007-01-29 11:40:00,157.292,157.429,157.292,157.427,450400003.0
2007-01-29 11:45:00,157.429,157.468,157.416,157.426,525299998.0
2007-01-29 11:50:00,157.413,157.419,157.386,157.397,606900004.0
2007-01-29 11:55:00,157.404,157.411,157.38,157.411,439399995.0
2007-01-29 12:00:00,157.41,157.45,157.406,157.45,484899998.0
2007-01-29 12:05:00,157.455,157.498,157.455,157.48,650600002.0
2007-01-29 12:10:00,157.48,157.543,157.48,157.525,552699998.0
2007-01-29 12:15:00,157.523,157.559,157.509,157.53,503400000.0
2007-01-29 12:20:00,157.523,157.535,157.511,157.515,673300006.0
2007-01-29 12:25:00,157.51,157.54,157.51,157.512,374100002.0
2007-01-29 12:30:00,157.508,157.531,157.473,157.494,499299997.0
2007-01-29 12:35:00,157.491,157.513,157.49,157.502,367699998.0
2007-01-29 12:40:00,157.49,157.499,157.462,157.482,329800004.0
2007-01-29 12:45:00,157.492,157.507,157.463,157.482,368499994.0
2007-01-29 12:50:00,157.474,157.491,157.452,157.476,321299999.0
2007-01-29 12:55:00,157.478,157.493,157.468,157.478,493299999.0
2007-01-29 13:00:00,157.467,157.505,157.441,157.484,368699996.0
2007-01-29 13:05:00,157.468,157.494,157.465,157.487,474999995.0
2007-01-29 13:10:00,157.481,157.486,157.432,157.44,514299998.0
2007-01-29 13:15:00,157.438,157.502,157.437,157.491,329600000.0
2007-01-29 13:20:00,157.5,157.513,157.433,157.452,242500001.0
2007-01-29 13:25:00,157.448,157.532,157.443,157.523,472200000.0
2007-01-29 13:30:00,157.528,157.529,157.471,157.529,339300001.0
2007-01-29 13:35:00,157.529,157.582,157.529,157.566,500999998.0
2007-01-29 13:40:00,157.566,157.615,157.557,157.558,298499998.0
2007-01-29 13:45:00,157.547,157.547,157.454,157.458,404499998.0
2007-01-29 13:50:00,157.449,157.505,157.445,157.505,281600001.0
2007-01-29 13:55:00,157.51,157.512,157.449,157.482,290800001.0
2007-01-29 14:00:00,157.488,157.532,157.475,157.523,527300000.0
2007-01-29 14:05:00,157.515,157.521,157.497,157.518,424399996.0
2007-01-29 14:10:00,157.524,157.553,157.507,157.548,467499996.0
2007-01-29 14:15:00,157.546,157.555,157.532,157.538,404999999.0
2007-01-29 14:20:00,157.528,157.636,157.521,157.636,433599996.0
2007-01-29 14:25:00,157.627,157.645,157.611,157.632,283500002.0
2007-01-29 14:30:00,157.613,157.65,157.613,157.647,397400003.0
2007-01-29 14:35:00,157.61,157.664,157.598,157.65,523199999.0
2007-01-29 14:40:00,157.659,157.67,157.629,157.67,502999997.0
2007-01-29 14:45:00,157.672,157.694,157.653,157.681,473299996.0
2007-01-29 14:50:00,157.678,157.678,157.613,157.628,374599996.0
2007-01-29 14:55:00,157.622,157.654,157.607,157.642,440299998.0
2007-01-29 15:00:00,157.64,157.641,157.611,157.614,461199999.0
2007-01-29 15:05:00,157.612,157.668,157.612,157.631,280500003.0
2007-01-29 15:10:00,157.625,157.674,157.601,157.674,507099999.0
2007-01-29 15:15:00,157.658,157.681,157.654,157.672,457400007.0
2007-01-29 15:20:00,157.667,157.668,157.621,157.641,507899997.0
2007-01-29 15:25:00,157.639,157.639,157.524,157.553,604099996.0
2007-01-29 15:30:00,157.555,157.567,157.535,157.54,586200001.0
2007-01-29 15:35:00,157.545,157.545,157.502,157.512,436999997.0
2007-01-29 15:40:00,157.512,157.545,157.5,157.52,641399998.0
2007-01-29 15:45:00,157.527,157.562,157.527,157.546,423799996.0
2007-01-29 15:50:00,157.56,157.602,157.553,157.589,413299994.0
2007-01-29 15:55:00,157.583,157.631,157.583,157.61,384200000.0
2007-01-29 16:00:00,157.596,157.603,157.558,157.567,447299995.0
2007-01-29 16:05:00,157.567,157.582,157.552,157.572,591500001.0
2007-01-29 16:10:00,157.585,157.634,157.574,157.614,498999990.0
2007-01-29 16:15:00,157.617,157.617,157.575,157.588,490500003.0
2007-01-29 16:20:00,157.605,157.633,157.568,157.568,413800001.0
2007-01-29 16:25:00,157.564,157.611,157.559,157.59,531800001.0
2007-01-29 16:30:00,157.59,157.602,157.408,157.465,520899999.0
2007-01-29 16:35:00,157.469,157.537,157.459,157.482,358900002.0
2007-01-29 16:40:00,157.448,157.483,157.386,157.48,563299996.0
2007-01-29 16:45:00,157.478,157.517,157.458,157.517,476899996.0
2007-01-29 16:50:00,157.514,157.622,157.495,157.616,416300001.0
2007-01-29 16:55:00,157.613,157.624,157.583,157.589,417800001.0
2007-01-29 17:00:00,157.593,157.624,157.557,157.603,485000007.0
2007-01-29 17:05:00,157.588,157.588,157.547,157.556,453500001.0
2007-01-29 17:10:00,157.551,157.579,157.547,157.579,546800000.0
2007-01-29 17:15:00,157.576,157.63,157.574,157.599,520500000.0
2007-01-29 17:20:00,157.6,157.619,157.593,157.617,437199998.0
2007-01-29 17:25:00,157.616,157.627,157.605,157.627,374100000.0
2007-01-29 17:30:00,157.625,157.63,157.59,157.593,467099999.0
2007-01-29 17:35:00,157.6,157.6,157.56,157.584,626699998.0
2007-01-29 17:40:00,157.577,157.6,157.571,157.593,490100003.0
2007-01-29 17:45:00,157.597,157.619,157.587,157.6,556399997.0
2007-01-29 17:50:00,157.608,157.62,157.59,157.62,317199999.0
2007-01-29 17:55:00,157.616,157.667,157.605,157.666,392300000.0
2007-01-29 18:00:00,157.671,157.9,157.671,157.691,5599899988.0
2007-01-29 18:05:00,157.698,157.84,157.685,157.708,8231899993.0
2007-01-29 18:10:00,157.701,157.701,157.671,157.686,5027399982.0
2007-01-29 18:15:00,157.683,157.696,157.669,157.685,4951499975.0
2007-01-29 18:20:00,157.68,157.698,157.655,157.655,6486799991.0
2007-01-29 18:25:00,157.672,157.681,157.652,157.668,4443400005.0
2007-01-29 18:30:00,157.657,157.673,157.644,157.645,5117100002.0
2007-01-29 18:35:00,157.653,157.666,157.631,157.66,3491600003.0
2007-01-29 18:40:00,157.654,157.672,157.639,157.65,2754700009.0
2007-01-29 18:45:00,157.648,157.664,157.637,157.65,2581999980.0
2007-01-29 18:50:00,157.648,157.667,157.624,157.647,4033199998.0
2007-01-29 18:55:00,157.646,157.702,157.642,157.695,3663400011.0
2007-01-29 19:00:00,157.7,157.883,157.7,157.86,2098900010.0
2007-01-29 19:05:00,157.865,157.865,157.815,157.837,3862399977.0
2007-01-29 19:10:00,157.842,157.865,157.816,157.865,1301399997.0
2007-01-29 19:15:00,157.852,157.852,157.813,157.813,2918599995.0
2007-01-29 19:20:00,157.82,157.837,157.813,157.813,2620300001.0
2007-01-29 19:25:00,157.811,157.842,157.805,157.827,3357499999.0
2007-01-29 19:30:00,157.833,157.855,157.823,157.839,4074899995.0
2007-01-29 19:35:00,157.837,157.841,157.808,157.814,2450899993.0
2007-01-29 19:40:00,157.821,157.834,157.807,157.829,2332699996.0
2007-01-29 19:45:00,157.819,157.84,157.802,157.828,1688099993.0
2007-01-29 19:50:00,157.83,157.847,157.823,157.835,2180099984.0
2007-01-29 19:55:00,157.831,157.838,157.811,157.827,2484900005.0
2007-01-29 20:00:00,157.834,157.845,157.819,157.831,1583599989.0
2007-01-29 20:05:00,157.827,157.845,157.818,157.843,2565799996.0
2007-01-29 20:10:00,157.84,157.879,157.832,157.869,2836199990.0
2007-01-29 20:15:00,157.877,157.911,157.837,157.855,1995799994.0
2007-01-29 20:20:00,157.855,157.872,157.842,157.859,1924399996.0
2007-01-29 20:25:00,157.86,157.894,157.849,157.893,3704500005.0
2007-01-29 20:30:00,157.893,157.915,157.877,157.895,4906299985.0
2007-01-29 20:35:00,157.894,157.917,157.878,157.917,2976199990.0
2007-01-29 20:40:00,157.915,157.962,157.915,157.929,3165799989.0
2007-01-29 20:45:00,157.931,157.939,157.908,157.932,2890800001.0
2007-01-29 20:50:00,157.927,157.95,157.917,157.936,3237400000.0
2007-01-29 20:55:00,157.939,157.952,157.921,157.946,4903699998.0
2007-01-29 21:00:00,157.955,157.966,157.942,157.963,3866600000.0
2007-01-29 21:05:00,157.969,157.977,157.951,157.968,2085299997.0
2007-01-29 21:10:00,157.973,157.986,157.96,157.973,2376300001.0
2007-01-29 21:15:00,157.968,157.969,157.934,157.94,3071499985.0
2007-01-29 21:20:00,157.945,157.955,157.929,157.937,3917699988.0
2007-01-29 21:25:00,157.888,157.963,157.871,157.962,1486700004.0
2007-01-29 21:30:00,157.952,157.969,157.945,157.96,1451300006.0
2007-01-29 21:35:00,157.957,157.958,157.93,157.94,924300000.0
2007-01-29 21:40:00,157.94,157.955,157.932,157.932,1784799996.0
2007-01-29 21:45:00,157.934,157.965,157.934,157.96,1358200001.0
2007-01-29 21:50:00,157.963,157.963,157.935,157.951,413599998.0
2007-01-29 21:55:00,157.957,157.983,157.939,157.976,400699999.0
2007-01-29 22:00:00,157.977,157.986,157.946,157.962,1281500001.0
2007-01-29 22:05:00,157.957,157.962,157.914,157.925,555399996.0
2007-01-29 22:10:00,157.925,157.954,157.924,157.948,649799999.0
2007-01-29 22:15:00,157.947,157.955,157.925,157.95,754100000.0
2007-01-29 22:20:00,157.948,157.948,157.917,157.928,843699994.0
2007-01-29 22:25:00,157.928,157.935,157.795,157.81,1220500003.0
2007-01-29 22:30:00,157.792,157.795,157.748,157.772,892100001.0
2007-01-29 22:35:00,157.765,157.782,157.725,157.725,1273999994.0
2007-01-29 22:40:00,157.725,157.735,157.679,157.687,1234700000.0
2007-01-29 22:45:00,157.69,157.726,157.69,157.72,1062099999.0
2007-01-29 22:50:00,157.718,157.746,157.705,157.741,695700000.0
2007-01-29 22:55:00,157.745,157.808,157.73,157.738,597700002.0
2007-01-29 23:00:00,157.752,157.775,157.741,157.77,378700000.0
2007-01-29 23:05:00,157.768,157.783,157.765,157.778,483799998.0
2007-01-29 23:10:00,157.764,157.776,157.738,157.742,477400001.0
2007-01-29 23:15:00,157.752,157.758,157.717,157.717,557600001.0
2007-01-29 23:20:00,157.717,157.718,157.679,157.713,338399999.0
2007-01-29 23:25:00,157.719,157.728,157.702,157.725,457700008.0
2007-01-29 23:30:00,157.728,157.728,157.707,157.722,365000003.0
2007-01-29 23:35:00,157.731,157.745,157.71,157.737,475399993.0
2007-01-29 23:40:00,157.731,157.737,157.707,157.725,335000002.0
2007-01-29 23:45:00,157.721,157.745,157.719,157.731,345400000.0
2007-01-29 23:50:00,157.737,157.765,157.731,157.749,563899997.0
2007-01-29 23:55:00,157.747,157.755,157.719,157.734,641500000.0
2007-01-30 00:00:00,157.719,157.751,157.712,157.731,360099998.0
2007-01-30 00:05:00,157.736,157.751,157.723,157.741,457299999.0
2007-01-30 00:10:00,157.741,157.757,157.716,157.757,512899998.0
2007-01-30 00:15:00,157.767,157.769,157.741,157.76,500100001.0
2007-01-30 00:20:00,157.766,157.796,157.759,157.765,471500002.0
2007-01-30 00:25:00,157.772,157.785,157.754,157.779,274600001.0
2007-01-30 00:30:00,157.772,157.807,157.731,157.733,466900003.0
2007-01-30 00:35:00,157.742,157.81,157.742,157.81,404300001.0
2007-01-30 00:40:00,157.806,157.825,157.792,157.806,490499998.0
2007-01-30 00:45:00,157.805,157.805,157.771,157.798,326699998.0
2007-01-30 00:50:00,157.803,157.805,157.739,157.757,651299999.0
2007-01-30 00:55:00,157.743,157.772,157.73,157.758,524899997.0
2007-01-30 01:00:00,157.757,157.783,157.745,157.768,437400002.0
2007-01-30 01:05:00,157.772,157.784,157.764,157.765,255800000.0
2007-01-30 01:10:00,157.757,157.762,157.726,157.738,518300002.0
2007-01-30 01:15:00,157.748,157.748,157.73,157.742,484699997.0
2007-01-30 01:20:00,157.753,157.768,157.74,157.74,388499998.0
2007-01-30 01:25:00,157.777,157.811,157.769,157.801,433400003.0
2007-01-30 01:30:00,157.798,157.814,157.79,157.798,575199997.0
2007-01-30 01:35:00,157.806,157.815,157.776,157.776,453699996.0
2007-01-30 01:40:00,157.775,157.784,157.762,157.77,522700002.0
2007-01-30 01:45:00,157.77,157.78,157.755,157.768,517899996.0
2007-01-30 01:50:00,157.727,157.812,157.673,157.76,719999996.0
2007-01-30 01:55:00,157.763,157.809,157.748,157.78,552799998.0
2007-01-30 02:00:00,157.765,157.772,157.735,157.748,568399999.0
2007-01-30 02:05:00,157.74,157.757,157.679,157.708,478199998.0
2007-01-30 02:10:00,157.7,157.7,157.653,157.668,486299997.0
2007-01-30 02:15:00,157.68,157.734,157.672,157.708,457400007.0
2007-01-30 02:20:00,157.706,157.725,157.686,157.725,485500001.0
2007-01-30 02:25:00,157.714,157.719,157.676,157.689,616699998.0
2007-01-30 02:30:00,157.694,157.699,157.624,157.631,556800005.0
2007-01-30 02:35:00,157.623,157.623,157.482,157.523,352100001.0
2007-01-30 02:40:00,157.512,157.514,157.41,157.41,474700000.0
2007-01-30 02:45:00,157.412,157.489,157.398,157.485,479499995.0
2007-01-30 02:50:00,157.482,157.489,157.433,157.441,365800000.0
2007-01-30 02:55:00,157.457,157.512,157.457,157.505,336099998.0
2007-01-30 03:00:00,157.514,157.591,157.505,157.59,412299994.0
2007-01-30 03:05:00,157.582,157.582,157.54,157.581,494099997.0
2007-01-30 03:10:00,157.565,157.584,157.528,157.533,456700003.0
2007-01-30 03:15:00,157.534,157.534,157.504,157.506,506600003.0
2007-01-30 03:20:00,157.508,157.541,157.502,157.534,568799996.0
2007-01-30 03:25:00,157.528,157.548,157.519,157.538,435000000.0
2007-01-30 03:30:00,157.533,157.545,157.514,157.533,449399999.0
2007-01-30 03:35:00,157.536,157.572,157.52,157.572,400600002.0
2007-01-30 03:40:00,157.576,157.611,157.574,157.603,460499994.0
2007-01-30 03:45:00,157.608,157.62,157.596,157.614,429500004.0
2007-01-30 03:50:00,157.615,157.656,157.615,157.631,478400007.0
2007-01-30 03:55:00,157.647,157.688,157.629,157.688,355700003.0
2007-01-30 04:00:00,157.686,157.702,157.651,157.664,240500000.0
2007-01-30 04:05:00,157.665,157.676,157.65,157.655,572499997.0
2007-01-30 04:10:00,157.651,157.658,157.637,157.649,458599995.0
2007-01-30 04:15:00,157.634,157.678,157.626,157.677,447399993.0
2007-01-30 04:20:00,157.68,157.683,157.644,157.68,567299998.0
2007-01-30 04:25:00,157.677,157.695,157.661,157.679,354500000.0
2007-01-30 04:30:00,157.679,157.684,157.662,157.662,390199998.0
2007-01-30 04:35:00,157.661,157.679,157.633,157.671,468400002.0
2007-01-30 04:40:00,157.683,157.696,157.669,157.684,520999998.0
2007-01-30 04:45:00,157.678,157.687,157.653,157.68,350999997.0
2007-01-30 04:50:00,157.678,157.699,157.669,157.697,272699996.0
2007-01-30 04:55:00,157.694,157.711,157.669,157.7,532899999.0
2007-01-30 05:00:00,157.705,157.72,157.701,157.717,428099997.0
2007-01-30 05:05:00,157.713,157.73,157.701,157.724,263600000.0
2007-01-30 05:10:00,157.718,157.738,157.718,157.72,527800001.0
2007-01-30 05:15:00,157.724,157.73,157.708,157.722,350300001.0
2007-01-30 05:20:00,157.727,157.75,157.718,157.75,469300005.0
2007-01-30 05:25:00,157.748,157.777,157.745,157.772,406700004.0
2007-01-30 05:30:00,157.783,157.826,157.783,157.826,270500001.0
2007-01-30 05:35:00,157.821,157.825,157.803,157.813,533899996.0
2007-01-30 05:40:00,157.82,157.888,157.807,157.862,486799996.0
2007-01-30 05:45:00,157.872,157.876,157.854,157.86,367199997.0
2007-01-30 05:50:00,157.866,157.882,157.859,157.87,393300002.0
2007-01-30 05:55:00,157.868,157.89,157.854,157.88,457700001.0
2007-01-30 06:00:00,157.871,157.895,157.865,157.895,405700003.0
2007-01-30 06:05:00,157.89,157.901,157.867,157.897,509599998.0
2007-01-30 06:10:00,157.9,157.952,157.895,157.94,551900003.0
2007-01-30 06:15:00,157.942,157.948,157.904,157.914,368699998.0
2007-01-30 06:20:00,157.922,157.964,157.907,157.953,529999999.0
2007-01-30 06:25:00,157.96,157.971,157.913,157.93,358900003.0
2007-01-30 06:30:00,157.923,157.923,157.862,157.864,463899999.0
2007-01-30 06:35:00,157.858,157.869,157.84,157.868,318099999.0
2007-01-30 06:40:00,157.868,157.907,157.868,157.868,352499997.0
2007-01-30 06:45:00,157.874,157.908,157.862,157.901,438699998.0
2007-01-30 06:50:00,157.9,157.93,157.883,157.927,497700000.0
2007-01-30 06:55:00,157.923,157.942,157.907,157.911,678500000.0
2007-01-30 07:00:00,157.912,157.912,157.863,157.872,502999996.0
2007-01-30 07:05:00,157.865,157.879,157.805,157.844,540300005.0
2007-01-30 07:10:00,157.846,157.865,157.839,157.865,518099993.0
2007-01-30 07:15:00,157.853,157.878,157.843,157.865,330700000.0
2007-01-30 07:20:00,157.861,157.88,157.858,157.862,338000002.0
2007-01-30 07:25:00,157.848,157.878,157.848,157.862,356400000.0
2007-01-30 07:30:00,157.857,157.899,157.857,157.899,377100000.0
2007-01-30 07:35:00,157.898,157.903,157.88,157.891,362000002.0
2007-01-30 07:40:00,157.884,157.91,157.88,157.907,579299996.0
2007-01-30 07:45:00,157.905,157.915,157.891,157.894,409800001.0
2007-01-30 07:50:00,157.895,157.895,157.863,157.874,413799998.0
2007-01-30 07:55:00,157.881,157.933,157.881,157.931,485999996.0
2007-01-30 08:00:00,157.925,157.937,157.901,157.915,363700003.0
2007-01-30 08:05:00,157.913,157.928,157.892,157.895,549399999.0
2007-01-30 08:10:00,157.903,157.907,157.875,157.888,598299996.0
2007-01-30 08:15:00,157.88,157.894,157.87,157.894,285099998.0
2007-01-30 08:20:00,157.883,157.883,157.823,157.84,540400001.0
2007-01-30 08:25:00,157.836,157.908,157.826,157.9,506000004.0
2007-01-30 08:30:00,157.895,157.898,157.81,157.813,473799999.0
2007-01-30 08:35:00,157.804,157.815,157.74,157.769,504799998.0
2007-01-30 08:40:00,157.762,157.808,157.744,157.798,548999997.0
2007-01-30 08:45:00,157.795,157.86,157.786,157.827,451399995.0
2007-01-30 08:50:00,157.841,157.841,157.801,157.801,322000003.0
2007-01-30 08:55:00,157.798,157.812,157.745,157.788,460100002.0
2007-01-30 09:00:00,157.807,157.835,157.771,157.78,452800006.0
2007-01-30 09:05:00,157.778,157.79,157.738,157.747,492499999.0
2007-01-30 09:10:00,157.737,157.814,157.707,157.813,365500001.0
2007-01-30 09:15:00,157.809,157.978,157.805,157.971,394199999.0
2007-01-30 09:20:00,157.939,157.948,157.896,157.922,580699999.0
2007-01-30 09:25:00,157.928,157.93,157.866,157.885,524799995.0
2007-01-30 09:30:00,157.882,157.883,157.822,157.865,486200005.0
2007-01-30 09:35:00,157.865,158.071,157.855,158.062,424300000.0
2007-01-30 09:40:00,158.095,158.109,158.004,158.046,483599995.0
2007-01-30 09:45:00,158.044,158.123,158.044,158.089,510400000.0
2007-01-30 09:50:00,158.086,158.111,158.05,158.103,465099995.0
2007-01-30 09:55:00,158.095,158.101,157.956,158.007,473699996.0
2007-01-30 10:00:00,158.005,158.044,157.932,157.987,447599998.0
2007-01-30 10:05:00,157.996,158.015,157.972,157.98,551699997.0
2007-01-30 10:10:00,157.987,157.987,157.903,157.925,503600003.0
2007-01-30 10:15:00,157.923,157.952,157.908,157.942,429000002.0
2007-01-30 10:20:00,157.943,158.049,157.938,158.032,566299999.0
2007-01-30 10:25:00,158.024,158.064,157.976,158.03,545599998.0
2007-01-30 10:30:00,158.035,158.042,157.989,158.015,401100002.0
2007-01-30 10:35:00,158.022,158.027,157.947,157.962,371199996.0
2007-01-30 10:40:00,157.967,157.996,157.937,157.996,466299999.0
2007-01-30 10:45:00,157.994,158.009,157.968,157.989,423999998.0
2007-01-30 10:50:00,157.994,158.038,157.994,158.017,560399998.0
2007-01-30 10:55:00,158.03,158.047,157.993,157.999,662800004.0
2007-01-30 11:00:00,157.997,158.011,157.972,157.973,554900002.0
2007-01-30 11:05:00,157.987,157.987,157.919,157.939,354599996.0
2007-01-30 11:10:00,157.934,157.967,157.928,157.932,504699995.0
2007-01-30 11:15:00,157.907,157.95,157.893,157.95,594800003.0
2007-01-30 11:20:00,157.947,157.959,157.92,157.92,411199999.0
2007-01-30 11:25:00,157.922,157.947,157.904,157.906,489500000.0
2007-01-30 11:30:00,157.91,157.936,157.906,157.929,600400001.0
2007-01-30 11:35:00,157.932,157.935,157.866,157.878,574699997.0
2007-01-30 11:40:00,157.862,157.862,157.761,157.776,391899996.0
2007-01-30 11:45:00,157.784,157.817,157.773,157.816,579399993.0
2007-01-30 11:50:00,157.801,157.827,157.791,157.794,557500003.0
2007-01-30 11:55:00,157.799,157.822,157.796,157.822,475100000.0
2007-01-30 12:00:00,157.82,157.862,157.812,157.862,406999999.0
2007-01-30 12:05:00,157.859,157.864,157.82,157.82,519300003.0
2007-01-30 12:10:00,157.828,157.834,157.804,157.815,371700001.0
2007-01-30 12:15:00,157.809,157.833,157.805,157.818,573699996.0
2007-01-30 12:20:00,157.814,157.852,157.804,157.845,401899994.0
2007-01-30 12:25:00,157.849,157.94,157.828,157.908,284700000.0
2007-01-30 12:30:00,157.9,157.955,157.891,157.955,496799999.0
2007-01-30 12:35:00,157.962,157.971,157.929,157.965,333000000.0
2007-01-30 12:40:00,157.959,157.975,157.871,157.9,297699997.0
2007-01-30 12:45:00,157.895,157.918,157.861,157.897,493799995.0
2007-01-30 12:50:00,157.911,157.925,157.901,157.917,407600002.0
2007-01-30 12:55:00,157.916,157.927,157.893,157.919,561299999.0
2007-01-30 13:00:00,157.924,157.924,157.871,157.879,445299997.0
2007-01-30 13:05:00,157.873,157.904,157.873,157.893,412200001.0
2007-01-30 13:10:00,157.887,157.888,157.83,157.854,510199997.0
2007-01-30 13:15:00,157.848,157.862,157.818,157.838,370299999.0
2007-01-30 13:20:00,157.836,157.865,157.764,157.86,451699998.0
2007-01-30 13:25:00,157.846,157.864,157.834,157.858,550099996.0
2007-01-30 13:30:00,157.858,157.902,157.84,157.902,271099999.0
2007-01-30 13:35:00,157.887,157.902,157.876,157.876,413099999.0
2007-01-30 13:40:00,157.873,157.908,157.853,157.853,385499998.0
2007-01-30 13:45:00,157.857,157.862,157.838,157.848,458999999.0
2007-01-30 13:50:00,157.842,157.888,157.834,157.888,299100000.0
2007-01-30 13:55:00,157.875,157.904,157.875,157.895,446299998.0
2007-01-30 14:00:00,157.898,157.931,157.898,157.925,474499994.0
2007-01-30 14:05:00,157.919,157.931,157.903,157.907,380799999.0
2007-01-30 14:10:00,157.912,157.928,157.881,157.884,548799999.0
2007-01-30 14:15:00,157.879,157.934,157.871,157.934,598400002.0
2007-01-30 14:20:00,157.936,157.948,157.921,157.933,393899997.0
2007-01-30 14:25:00,157.934,157.948,157.919,157.938,470100006.0
2007-01-30 14:30:00,157.933,157.948,157.92,157.948,516799996.0
2007-01-30 14:35:00,157.942,157.952,157.931,157.943,603400003.0
2007-01-30 14:40:00,157.944,157.976,157.918,157.959,393200002.0
2007-01-30 14:45:00,157.958,158.001,157.953,157.963,383000001.0
2007-01-30 14:50:00,157.973,158.044,157.973,158.034,379100001.0
2007-01-30 14:55:00,158.038,158.043,158.004,158.017,640500005.0
2007-01-30 15:00:00,158.027,158.032,157.992,158.002,547499999.0
2007-01-30 15:05:00,157.998,158.014,157.977,158.003,354899997.0
2007-01-30 15:10:00,157.997,158.013,157.968,157.973,611799997.0
2007-01-30 15:15:00,157.953,158.021,157.953,157.97,456299998.0
2007-01-30 15:20:00,157.966,157.997,157.966,157.988,654099999.0
2007-01-30 15:25:00,157.982,157.992,157.933,157.944,544299997.0
2007-01-30 15:30:00,157.938,157.963,157.923,157.938,498799998.0
2007-01-30 15:35:00,157.955,158.021,157.955,157.955,515200000.0
2007-01-30 15:40:00,157.946,157.96,157.924,157.925,469199996.0
2007-01-30 15:45:00,157.928,157.955,157.907,157.955,404799998.0
2007-01-30 15:50:00,157.953,157.968,157.941,157.96,395899996.0
2007-01-30 15:55:00,157.97,158.026,157.97,158.016,369499995.0
2007-01-30 16:00:00,158.024,158.036,157.986,157.993,381799998.0
2007-01-30 16:05:00,157.988,158.03,157.976,158.025,362499998.0
2007-01-30 16:10:00,158.023,158.024,157.975,157.981,423100002.0
2007-01-30 16:15:00,157.978,157.978,157.923,157.961,324400002.0
2007-01-30 16:20:00,157.962,157.968,157.942,157.945,439799999.0
2007-01-30 16:25:00,157.952,157.954,157.9,157.906,333200000.0
2007-01-30 16:30:00,157.905,157.905,157.867,157.886,377199995.0
2007-01-30 16:35:00,157.884,157.927,157.883,157.918,342100001.0
2007-01-30 16:40:00,157.918,157.92,157.891,157.908,522999993.0
2007-01-30 16:45:00,157.91,157.91,157.84,157.843,468399999.0
2007-01-30 16:50:00,157.839,157.839,157.744,157.744,426900002.0
2007-01-30 16:55:00,157.723,157.724,157.665,157.665,379600000.0
2007-01-30 17:00:00,157.668,157.683,157.639,157.67,572199999.0
2007-01-30 17:05:00,157.668,157.728,157.667,157.717,475300001.0
2007-01-30 17:10:00,157.723,157.748,157.691,157.691,340599996.0
2007-01-30 17:15:00,157.683,157.683,157.62,157.623,515099995.0
2007-01-30 17:20:00,157.631,157.637,157.592,157.609,444400000.0
2007-01-30 17:25:00,157.612,157.617,157.504,157.512,340899996.0
2007-01-30 17:30:00,157.513,157.533,157.476,157.476,401700001.0
2007-01-30 17:35:00,157.476,157.5,157.449,157.5,625600000.0
2007-01-30 17:40:00,157.501,157.563,157.498,157.563,400500002.0
2007-01-30 17:45:00,157.568,157.571,157.549,157.56,426800002.0
2007-01-30 17:50:00,157.554,157.558,157.528,157.546,428800001.0
2007-01-30 17:55:00,157.531,157.537,157.46,157.46,281099998.0
2007-01-30 18:00:00,157.443,157.62,157.417,157.428,6660899999.0
2007-01-30 18:05:00,157.443,157.59,157.443,157.52,7149199981.0
2007-01-30 18:10:00,157.525,157.595,157.513,157.592,5094499995.0
2007-01-30 18:15:00,157.596,157.61,157.537,157.554,4844099994.0
2007-01-30 18:20:00,157.562,157.629,157.562,157.615,6559099984.0
2007-01-30 18:25:00,157.628,157.696,157.609,157.675,4357399991.0
2007-01-30 18:30:00,157.668,157.703,157.659,157.685,5231100001.0
2007-01-30 18:35:00,157.695,157.698,157.665,157.686,3234399984.0
2007-01-30 18:40:00,157.685,157.712,157.631,157.64,2687200006.0
2007-01-30 18:45:00,157.627,157.627,157.573,157.584,2372800002.0
2007-01-30 18:50:00,157.582,157.635,157.575,157.611,3683399996.0
2007-01-30 18:55:00,157.613,157.645,157.605,157.627,3230500001.0
2007-01-30 19:00:00,157.625,157.636,157.597,157.602,2171300014.0
2007-01-30 19:05:00,157.614,157.615,157.565,157.585,3636999997.0
2007-01-30 19:10:00,157.597,157.639,157.584,157.638,1332200004.0
2007-01-30 19:15:00,157.638,157.64,157.602,157.613,2668600005.0
2007-01-30 19:20:00,157.613,157.613,157.579,157.595,3015899999.0
2007-01-30 19:25:00,157.596,157.606,157.574,157.597,3279899987.0
2007-01-30 19:30:00,157.602,157.633,157.602,157.616,3694699994.0
2007-01-30 19:35:00,157.612,157.632,157.605,157.617,2484299993.0
2007-01-30 19:40:00,157.621,157.636,157.607,157.622,2632199982.0
2007-01-30 19:45:00,157.62,157.635,157.609,157.628,1718199988.0
2007-01-30 19:50:00,157.626,157.629,157.59,157.594,1946100006.0
2007-01-30 19:55:00,157.591,157.616,157.579,157.604,2326299994.0
2007-01-30 20:00:00,157.614,157.65,157.613,157.631,1684399993.0
2007-01-30 20:05:00,157.629,157.632,157.572,157.593,2641300015.0
2007-01-30 20:10:00,157.587,157.625,157.574,157.62,2694999998.0
2007-01-30 20:15:00,157.622,157.643,157.601,157.624,2131199994.0
2007-01-30 20:20:00,157.624,157.628,157.598,157.628,1841700000.0
2007-01-30 20:25:00,157.629,157.645,157.619,157.645,3329500003.0
2007-01-30 20:30:00,157.644,157.674,157.635,157.668,4586899976.0
2007-01-30 20:35:00,157.672,157.707,157.665,157.707,2777899993.0
2007-01-30 20:40:00,157.705,157.715,157.659,157.677,3038600003.0
2007-01-30 20:45:00,157.681,157.685,157.658,157.684,3179000002.0
2007-01-30 20:50:00,157.677,157.699,157.662,157.695,3091399986.0
2007-01-30 20:55:00,157.692,157.704,157.68,157.69,4603900017.0
2007-01-30 21:00:00,157.69,157.696,157.671,157.679,3820299986.0
2007-01-30 21:05:00,157.671,157.682,157.66,157.668,2439399985.0
2007-01-30 21:10:00,157.67,157.69,157.659,157.68,2459399980.0
2007-01-30 21:15:00,157.678,157.685,157.63,157.635,2946899996.0
2007-01-30 21:20:00,157.627,157.637,157.602,157.625,4162299998.0
2007-01-30 21:25:00,157.625,157.63,157.591,157.605,1481399995.0
2007-01-30 21:30:00,157.602,157.643,157.6,157.64,1487599996.0
2007-01-30 21:35:00,157.632,157.638,157.61,157.623,857199992.0
2007-01-30 21:40:00,157.619,157.631,157.603,157.609,1705199990.0
2007-01-30 21:45:00,157.612,157.625,157.607,157.619,1479200004.0
2007-01-30 21:50:00,157.622,157.633,157.608,157.608,599400002.0
2007-01-30 21:55:00,157.612,157.663,157.606,157.642,386799996.0
2007-01-30 22:00:00,157.634,157.646,157.59,157.603,1575700007.0
2007-01-30 22:05:00,157.598,157.627,157.596,157.622,741899997.0
2007-01-30 22:10:00,157.622,157.642,157.602,157.603,634500000.0
2007-01-30 22:15:00,157.605,157.627,157.6,157.619,678199993.0
2007-01-30 22:20:00,157.62,157.625,157.615,157.618,713600002.0
2007-01-30 22:25:00,157.618,157.626,157.595,157.607,1320400002.0
2007-01-30 22:30:00,157.611,157.638,157.592,157.638,975299993.0
2007-01-30 22:35:00,157.629,157.661,157.629,157.647,1176700002.0
2007-01-30 22:40:00,157.646,157.669,157.643,157.653,1177099998.0
2007-01-30 22:45:00,157.652,157.688,157.643,157.688,950799998.0
2007-01-30 22:50:00,157.685,157.685,157.643,157.654,877499995.0
2007-01-30 22:55:00,157.65,157.667,157.625,157.647,830800000.0
2007-01-30 23:00:00,157.673,157.677,157.645,157.659,418400003.0
2007-01-30 23:05:00,157.661,157.674,157.655,157.663,430100006.0
2007-01-30 23:10:00,157.662,157.67,157.65,157.662,427900000.0
2007-01-30 23:15:00,157.662,157.685,157.659,157.667,378800001.0
2007-01-30 23:20:00,157.672,157.69,157.661,157.69,327500000.0
2007-01-30 23:25:00,157.69,157.69,157.662,157.675,443599997.0
2007-01-30 23:30:00,157.677,157.677,157.663,157.668,323599998.0
2007-01-30 23:35:00,157.678,157.706,157.663,157.702,515000000.0
2007-01-30 23:40:00,157.699,157.711,157.685,157.699,384700000.0
2007-01-30 23:45:00,157.702,157.718,157.686,157.71,424899998.0
2007-01-30 23:50:00,157.716,157.719,157.697,157.703,395899996.0
2007-01-30 23:55:00,157.709,157.72,157.697,157.72,546899996.0
2007-01-31 00:00:00,157.708,157.725,157.689,157.72,407499997.0
2007-01-31 00:05:00,157.718,157.731,157.697,157.722,457900001.0
2007-01-31 00:10:00,157.722,157.77,157.722,157.75,283999999.0
2007-01-31 00:15:00,157.751,157.751,157.72,157.74,416500002.0
2007-01-31 00:20:00,157.744,157.783,157.744,157.765,528599999.0
2007-01-31 00:25:00,157.765,157.786,157.75,157.786,463199992.0
2007-01-31 00:30:00,157.787,157.814,157.769,157.769,377500003.0
2007-01-31 00:35:00,157.767,157.786,157.75,157.786,379200003.0
2007-01-31 00:40:00,157.783,157.803,157.774,157.78,499800005.0
2007-01-31 00:45:00,157.781,157.795,157.77,157.775,364300000.0
2007-01-31 00:50:00,157.771,157.835,157.771,157.815,396800000.0
2007-01-31 00:55:00,157.814,157.829,157.768,157.772,431200004.0
2007-01-31 01:00:00,157.772,157.788,157.761,157.774,566000003.0
2007-01-31 01:05:00,157.776,157.789,157.766,157.775,408199997.0
2007-01-31 01:10:00,157.773,157.8,157.76,157.789,454699998.0
2007-01-31 01:15:00,157.81,157.822,157.783,157.805,439499996.0
2007-01-31 01:20:00,157.809,157.836,157.781,157.829,440899999.0
2007-01-31 01:25:00,157.848,157.865,157.829,157.852,552499994.0
2007-01-31 01:30:00,157.848,157.848,157.78,157.788,696500001.0
2007-01-31 01:35:00,157.795,157.795,157.731,157.732,466499999.0
2007-01-31 01:40:00,157.736,157.742,157.713,157.73,387299999.0
2007-01-31 01:45:00,157.736,157.75,157.693,157.725,274900003.0
2007-01-31 01:50:00,157.716,157.734,157.715,157.715,436099995.0
2007-01-31 01:55:00,157.728,157.751,157.716,157.75,486300001.0
2007-01-31 02:00:00,157.748,157.764,157.7,157.717,396099998.0
2007-01-31 02:05:00,157.717,157.727,157.616,157.636,467800002.0
2007-01-31 02:10:00,157.644,157.654,157.631,157.643,528999995.0
2007-01-31 02:15:00,157.647,157.662,157.61,157.652,484400006.0
2007-01-31 02:20:00,157.647,157.662,157.622,157.649,343599999.0
2007-01-31 02:25:00,157.635,157.646,157.625,157.645,356299998.0
2007-01-31 02:30:00,157.646,157.662,157.618,157.64,293499997.0
2007-01-31 02:35:00,157.647,157.65,157.614,157.633,361499997.0
2007-01-31 02:40:00,157.634,157.671,157.626,157.65,375300001.0
2007-01-31 02:45:00,157.662,157.678,157.643,157.658,498000002.0
2007-01-31 02:50:00,157.652,157.675,157.638,157.659,553200002.0
2007-01-31 02:55:00,157.653,157.677,157.637,157.651,475000004.0
2007-01-31 03:00:00,157.663,157.673,157.619,157.655,472299995.0
2007-01-31 03:05:00,157.652,157.689,157.652,157.665,550200002.0
2007-01-31 03:10:00,157.658,157.658,157.606,157.606,228999998.0
2007-01-31 03:15:00,157.596,157.596,157.559,157.565,387000001.0
2007-01-31 03:20:00,157.566,157.582,157.542,157.549,368500000.0
2007-01-31 03:25:00,157.547,157.551,157.474,157.508,395600002.0
2007-01-31 03:30:00,157.512,157.545,157.506,157.528,475099999.0
2007-01-31 03:35:00,157.529,157.568,157.528,157.545,341599999.0
2007-01-31 03:40:00,157.539,157.551,157.524,157.533,502099999.0
2007-01-31 03:45:00,157.533,157.602,157.533,157.602,220400001.0
2007-01-31 03:50:00,157.604,157.616,157.569,157.607,461500003.0
2007-01-31 03:55:00,157.622,157.65,157.617,157.635,456500000.0
2007-01-31 04:00:00,157.618,157.618,157.553,157.602,329400003.0
2007-01-31 04:05:00,157.585,157.61,157.583,157.605,528399998.0
2007-01-31 04:10:00,157.606,157.656,157.601,157.633,324099998.0
2007-01-31 04:15:00,157.618,157.66,157.614,157.644,426000002.0
2007-01-31 04:20:00,157.652,157.652,157.592,157.618,646300000.0
2007-01-31 04:25:00,157.604,157.609,157.58,157.582,543899997.0
2007-01-31 04:30:00,157.582,157.585,157.566,157.578,461299995.0
2007-01-31 04:35:00,157.566,157.585,157.566,157.58,181400000.0
2007-01-31 04:40:00,157.582,157.591,157.568,157.586,355199998.0
2007-01-31 04:45:00,157.582,157.597,157.572,157.583,419700001.0
2007-01-31 04:50:00,157.576,157.597,157.576,157.587,305899999.0
2007-01-31 04:55:00,157.584,157.599,157.576,157.576,394699996.0
2007-01-31 05:00:00,157.566,157.566,157.529,157.532,406399996.0
2007-01-31 05:05:00,157.532,157.559,157.529,157.558,442700001.0
2007-01-31 05:10:00,157.552,157.554,157.48,157.505,259400001.0
2007-01-31 05:15:00,157.508,157.525,157.493,157.493,368800002.0
2007-01-31 05:20:00,157.497,157.522,157.491,157.519,459099995.0
2007-01-31 05:25:00,157.522,157.536,157.509,157.525,241000003.0
2007-01-31 05:30:00,157.514,157.529,157.491,157.527,248200001.0
2007-01-31 05:35:00,157.526,157.546,157.506,157.542,332399998.0
2007-01-31 05:40:00,157.54,157.565,157.533,157.547,269499998.0
2007-01-31 05:45:00,157.518,157.557,157.513,157.517,363499999.0
2007-01-31 05:50:00,157.522,157.528,157.507,157.527,368499997.0
2007-01-31 05:55:00,157.528,157.552,157.522,157.54,428599999.0
2007-01-31 06:00:00,157.535,157.555,157.522,157.542,404499996.0
2007-01-31 06:05:00,157.548,157.565,157.53,157.533,480600004.0
2007-01-31 06:10:00,157.528,157.533,157.507,157.528,316799998.0
2007-01-31 06:15:00,157.532,157.542,157.506,157.527,465500002.0
2007-01-31 06:20:00,157.536,157.562,157.525,157.527,340600006.0
2007-01-31 06:25:00,157.532,157.569,157.528,157.558,545899998.0
2007-01-31 06:30:00,157.555,157.564,157.54,157.547,288400004.0
2007-01-31 06:35:00,157.556,157.562,157.529,157.543,274900002.0
2007-01-31 06:40:00,157.534,157.542,157.503,157.518,507599994.0
2007-01-31 06:45:00,157.53,157.541,157.52,157.526,363199995.0
2007-01-31 06:50:00,157.529,157.541,157.519,157.528,327799998.0
2007-01-31 06:55:00,157.531,157.541,157.518,157.529,481900002.0
2007-01-31 07:00:00,157.531,157.531,157.5,157.513,454700000.0
2007-01-31 07:05:00,157.498,157.521,157.483,157.5,553699998.0
2007-01-31 07:10:00,157.494,157.516,157.482,157.513,415799998.0
2007-01-31 07:15:00,157.505,157.515,157.492,157.504,457299997.0
2007-01-31 07:20:00,157.498,157.52,157.493,157.52,361400001.0
2007-01-31 07:25:00,157.518,157.552,157.513,157.534,475099999.0
2007-01-31 07:30:00,157.524,157.536,157.495,157.512,373399999.0
2007-01-31 07:35:00,157.507,157.527,157.488,157.52,375499995.0
2007-01-31 07:40:00,157.515,157.547,157.491,157.51,497700003.0
2007-01-31 07:45:00,157.508,157.527,157.495,157.495,330300000.0
2007-01-31 07:50:00,157.478,157.485,157.449,157.465,556299999.0
2007-01-31 07:55:00,157.457,157.459,157.412,157.412,431999999.0
2007-01-31 08:00:00,157.391,157.391,157.252,157.288,514500001.0
2007-01-31 08:05:00,157.285,157.292,157.2,157.22,419499998.0
2007-01-31 08:10:00,157.222,157.266,157.183,157.252,533199997.0
2007-01-31 08:15:00,157.258,157.27,157.168,157.178,407200002.0
2007-01-31 08:20:00,157.168,157.256,157.164,157.256,550100001.0
2007-01-31 08:25:00,157.243,157.281,157.226,157.24,331899998.0
2007-01-31 08:30:00,157.234,157.27,157.214,157.27,391400001.0
2007-01-31 08:35:00,157.267,157.302,157.262,157.302,561700003.0
2007-01-31 08:40:00,157.294,157.326,157.279,157.325,587099997.0
2007-01-31 08:45:00,157.332,157.361,157.306,157.338,510899994.0
2007-01-31 08:50:00,157.336,157.353,157.319,157.332,514300004.0
2007-01-31 08:55:00,157.338,157.34,157.248,157.273,449499998.0
2007-01-31 09:00:00,157.275,157.282,157.203,157.24,603599998.0
2007-01-31 09:05:00,157.247,157.283,157.244,157.283,464300003.0
2007-01-31 09:10:00,157.26,157.27,157.23,157.232,467300005.0
2007-01-31 09:15:00,157.232,157.266,157.229,157.248,335900006.0
2007-01-31 09:20:00,157.247,157.26,157.162,157.184,484900000.0
2007-01-31 09:25:00,157.192,157.192,157.087,157.087,509500004.0
2007-01-31 09:30:00,157.062,157.062,156.983,157.032,535900003.0
2007-01-31 09:35:00,157.029,157.093,157.024,157.093,518500000.0
2007-01-31 09:40:00,157.102,157.146,157.067,157.111,322100000.0
2007-01-31 09:45:00,157.111,157.113,157.063,157.079,467900000.0
2007-01-31 09:50:00,157.084,157.152,157.068,157.145,358699999.0
2007-01-31 09:55:00,157.131,157.173,157.12,157.149,394299998.0
2007-01-31 10:00:00,157.128,157.136,157.104,157.106,374399999.0
2007-01-31 10:05:00,157.099,157.133,157.083,157.09,419400004.0
2007-01-31 10:10:00,157.09,157.094,157.041,157.043,529299995.0
2007-01-31 10:15:00,157.039,157.061,157.032,157.04,677599997.0
2007-01-31 10:20:00,157.031,157.06,157.021,157.028,610600002.0
2007-01-31 10:25:00,157.035,157.073,157.035,157.049,358399998.0
2007-01-31 10:30:00,157.048,157.048,156.896,156.9,552599998.0
2007-01-31 10:35:00,156.898,156.899,156.815,156.838,416100001.0
2007-01-31 10:40:00,156.843,156.855,156.786,156.819,648899999.0
2007-01-31 10:45:00,156.822,156.973,156.822,156.969,514200005.0
2007-01-31 10:50:00,156.98,157.061,156.959,157.038,427699998.0
2007-01-31 10:55:00,157.042,157.102,157.042,157.045,395499999.0
2007-01-31 11:00:00,157.04,157.04,156.957,156.975,451800001.0
2007-01-31 11:05:00,156.989,157.008,156.976,157.008,465400000.0
2007-01-31 11:10:00,157.009,157.019,156.963,156.975,442800001.0
2007-01-31 11:15:00,156.975,157.02,156.975,157.006,396700000.0
2007-01-31 11:20:00,156.996,157.01,156.923,156.955,542000000.0
2007-01-31 11:25:00,156.957,156.983,156.948,156.983,603599995.0
2007-01-31 11:30:00,156.986,157.028,156.955,156.955,582599999.0
2007-01-31 11:35:00,156.96,157.002,156.96,157.001,591999999.0
2007-01-31 11:40:00,157.001,157.043,156.999,157.024,438699997.0
2007-01-31 11:45:00,157.018,157.093,157.013,157.074,482299998.0
2007-01-31 11:50:00,157.065,157.116,157.065,157.112,430099998.0
2007-01-31 11:55:00,157.113,157.126,157.087,157.101,533599998.0
2007-01-31 12:00:00,157.09,157.097,157.047,157.054,561200002.0
2007-01-31 12:05:00,157.052,157.1,157.049,157.095,596000004.0
2007-01-31 12:10:00,157.105,157.108,157.065,157.065,670099996.0
2007-01-31 12:15:00,157.054,157.1,157.038,157.068,510000001.0
2007-01-31 12:20:00,157.058,157.093,157.04,157.093,547799996.0
2007-01-31 12:25:00,157.105,157.14,157.092,157.14,274900002.0
2007-01-31 12:30:00,157.152,157.185,157.11,157.125,413999999.0
2007-01-31 12:35:00,157.127,157.162,157.12,157.14,223999999.0
2007-01-31 12:40:00,157.146,157.156,157.127,157.144,561300003.0
2007-01-31 12:45:00,157.154,157.163,157.141,157.154,346499999.0
2007-01-31 12:50:00,157.156,157.246,157.154,157.241,572699999.0
2007-01-31 12:55:00,157.242,157.244,157.177,157.177,592100002.0
2007-01-31 13:00:00,157.17,157.211,157.166,157.201,417800003.0
2007-01-31 13:05:00,157.188,157.218,157.181,157.213,230700000.0
2007-01-31 13:10:00,157.208,157.209,157.168,157.178,448799997.0
2007-01-31 13:15:00,157.177,157.2,157.164,157.185,472700001.0
2007-01-31 13:20:00,157.185,157.232,157.171,157.213,453800002.0
2007-01-31 13:25:00,157.215,157.234,157.168,157.168,437399996.0
2007-01-31 13:30:00,157.174,157.204,157.172,157.202,354500001.0
2007-01-31 13:35:00,157.185,157.209,157.17,157.17,420600003.0
2007-01-31 13:40:00,157.169,157.19,157.161,157.168,452000004.0
2007-01-31 13:45:00,157.169,157.183,157.148,157.168,318300002.0
2007-01-31 13:50:00,157.16,157.226,157.16,157.203,394499994.0
2007-01-31 13:55:00,157.201,157.203,157.177,157.19,355500003.0
2007-01-31 14:00:00,157.188,157.201,157.177,157.195,596700000.0
2007-01-31 14:05:00,157.194,157.264,157.194,157.242,583000001.0
2007-01-31 14:10:00,157.24,157.33,157.232,157.318,510100001.0
2007-01-31 14:15:00,157.305,157.418,157.297,157.401,312599997.0
2007-01-31 14:20:00,157.398,157.399,157.323,157.342,536599999.0
2007-01-31 14:25:00,157.342,157.414,157.342,157.361,375200002.0
2007-01-31 14:30:00,157.35,157.376,157.327,157.376,485600000.0
2007-01-31 14:35:00,157.377,157.377,157.328,157.345,503899997.0
2007-01-31 14:40:00,157.352,157.373,157.331,157.373,498899994.0
2007-01-31 14:45:00,157.369,157.369,157.299,157.299,432699998.0
2007-01-31 14:50:00,157.305,157.322,157.297,157.315,504099998.0
2007-01-31 14:55:00,157.309,157.351,157.309,157.32,600700006.0
2007-01-31 15:00:00,157.331,157.331,157.308,157.316,532800003.0
2007-01-31 15:05:00,157.316,157.328,157.268,157.273,328599998.0
2007-01-31 15:10:00,157.269,157.295,157.259,157.261,585900004.0
2007-01-31 15:15:00,157.237,157.292,157.231,157.287,394400004.0
2007-01-31 15:20:00,157.283,157.312,157.275,157.301,471800004.0
2007-01-31 15:25:00,157.307,157.371,157.283,157.359,449299997.0
2007-01-31 15:30:00,157.352,157.399,157.278,157.357,546999999.0
2007-01-31 15:35:00,157.362,157.367,157.289,157.314,503800001.0
2007-01-31 15:40:00,157.316,157.354,157.307,157.345,455500000.0
2007-01-31 15:45:00,157.361,157.384,157.339,157.35,490199997.0
2007-01-31 15:50:00,157.352,157.36,157.312,157.321,507999998.0
2007-01-31 15:55:00,157.318,157.408,157.318,157.39,536200001.0
2007-01-31 16:00:00,157.392,157.406,157.357,157.406,413300000.0
2007-01-31 16:05:00,157.413,157.48,157.413,157.46,457999995.0
2007-01-31 16:10:00,157.46,157.561,157.454,157.535,351199999.0
2007-01-31 16:15:00,157.524,157.56,157.501,157.55,501899997.0
2007-01-31 16:20:00,157.552,157.563,157.491,157.493,494300002.0
2007-01-31 16:25:00,157.502,157.525,157.491,157.505,474400004.0
2007-01-31 16:30:00,157.517,157.552,157.514,157.525,546599996.0
2007-01-31 16:35:00,157.525,157.554,157.512,157.554,378299999.0
2007-01-31 16:40:00,157.544,157.703,157.544,157.641,549200001.0
2007-01-31 16:45:00,157.644,157.666,157.596,157.609,445200003.0
2007-01-31 16:50:00,157.61,157.631,157.597,157.597,408899996.0
2007-01-31 16:55:00,157.585,157.598,157.507,157.507,360900002.0
2007-01-31 17:00:00,157.52,157.529,157.396,157.448,548299997.0
2007-01-31 17:05:00,157.445,157.577,157.439,157.569,532999999.0
2007-01-31 17:10:00,157.558,157.581,157.541,157.578,640000006.0
2007-01-31 17:15:00,157.586,157.763,157.58,157.763,483199995.0
2007-01-31 17:20:00,157.761,157.763,157.717,157.757,495299997.0
2007-01-31 17:25:00,157.749,157.758,157.691,157.745,466600000.0
2007-01-31 17:30:00,157.733,157.733,157.647,157.671,356199998.0
2007-01-31 17:35:00,157.66,157.726,157.647,157.721,369399997.0
2007-01-31 17:40:00,157.72,157.806,157.704,157.806,451099995.0
2007-01-31 17:45:00,157.81,157.823,157.75,157.813,474999998.0
2007-01-31 17:50:00,157.82,157.84,157.679,157.682,320599996.0
2007-01-31 17:55:00,157.66,157.672,157.183,157.183,395600001.0
2007-01-31 18:00:00,157.146,157.29,156.881,157.214,6199399975.0
2007-01-31 18:05:00,157.206,157.328,157.057,157.305,7777400012.0
2007-01-31 18:10:00,157.316,157.387,157.224,157.315,5259899966.0
2007-01-31 18:15:00,157.314,157.316,157.21,157.21,5195199997.0
2007-01-31 18:20:00,157.201,157.23,157.14,157.149,6315300005.0
2007-01-31 18:25:00,157.155,157.249,157.145,157.175,4035699993.0
2007-01-31 18:30:00,157.178,157.269,157.17,157.227,5439799976.0
2007-01-31 18:35:00,157.237,157.316,157.215,157.31,3192099996.0
2007-01-31 18:40:00,157.301,157.327,157.272,157.327,2922799998.0
2007-01-31 18:45:00,157.328,157.42,157.233,157.411,2387999995.0
2007-01-31 18:50:00,157.415,157.438,157.322,157.332,3690199992.0
2007-01-31 18:55:00,157.319,157.348,157.275,157.288,3471999992.0
2007-01-31 19:00:00,157.286,157.301,157.244,157.277,2200399994.0
2007-01-31 19:05:00,157.285,157.339,157.277,157.305,3943799995.0
2007-01-31 19:10:00,157.313,157.334,157.297,157.327,1499399993.0
2007-01-31 19:15:00,157.325,157.333,157.287,157.3,2566599990.0
2007-01-31 19:20:00,157.292,157.303,157.269,157.28,2608699993.0
2007-01-31 19:25:00,157.268,157.273,157.209,157.209,3533299997.0
2007-01-31 19:30:00,157.208,157.31,157.208,157.3,3455999982.0
2007-01-31 19:35:00,157.297,157.322,157.287,157.305,2440799993.0
2007-01-31 19:40:00,157.307,157.307,157.251,157.258,2415899996.0
2007-01-31 19:45:00,157.259,157.279,157.244,157.266,1676399995.0
2007-01-31 19:50:00,157.266,157.282,157.258,157.282,1759899993.0
2007-01-31 19:55:00,157.274,157.286,157.255,157.26,1994299989.0
2007-01-31 20:00:00,157.267,157.281,157.239,157.27,1539299998.0
2007-01-31 20:05:00,157.267,157.271,157.235,157.245,2407099997.0
2007-01-31 20:10:00,157.241,157.257,157.22,157.223,2881099997.0
2007-01-31 20:15:00,157.225,157.259,157.211,157.255,2201299990.0
2007-01-31 20:20:00,157.255,157.278,157.237,157.242,1701099993.0
2007-01-31 20:25:00,157.237,157.242,157.166,157.181,4019500009.0
2007-01-31 20:30:00,157.18,157.214,157.163,157.197,5326299986.0
2007-01-31 20:35:00,157.208,157.243,157.19,157.228,2944199986.0
2007-01-31 20:40:00,157.225,157.238,157.201,157.213,3257900017.0
2007-01-31 20:45:00,157.22,157.255,157.214,157.233,3378499987.0
2007-01-31 20:50:00,157.227,157.26,157.215,157.26,3218400005.0
2007-01-31 20:55:00,157.254,157.28,157.233,157.248,4356099989.0
2007-01-31 21:00:00,157.25,157.25,157.203,157.226,4435899995.0
2007-01-31 21:05:00,157.23,157.23,157.154,157.215,2084399993.0
2007-01-31 21:10:00,157.218,157.24,157.111,157.178,2292499997.0
2007-01-31 21:15:00,157.189,157.331,157.189,157.307,2991099999.0
2007-01-31 21:20:00,157.323,157.349,157.244,157.277,3856599999.0
2007-01-31 21:25:00,157.288,157.426,157.288,157.337,1558099998.0
2007-01-31 21:30:00,157.332,157.348,157.266,157.305,1281000001.0
2007-01-31 21:35:00,157.303,157.326,157.258,157.317,938400001.0
2007-01-31 21:40:00,157.32,157.323,157.248,157.266,1651500003.0
2007-01-31 21:45:00,157.273,157.351,157.273,157.315,1634000005.0
2007-01-31 21:50:00,157.318,157.341,157.299,157.31,536800002.0
2007-01-31 21:55:00,157.317,157.366,157.292,157.292,513800002.0
2007-01-31 22:00:00,157.285,157.317,157.252,157.292,1320199996.0
2007-01-31 22:05:00,157.277,157.315,157.257,157.308,692700008.0
2007-01-31 22:10:00,157.305,157.308,157.22,157.241,702500001.0
2007-01-31 22:15:00,157.239,157.295,157.226,157.295,650700002.0
2007-01-31 22:20:00,157.29,157.312,157.285,157.288,756599995.0
2007-01-31 22:25:00,157.28,157.3,157.259,157.277,1225699996.0
2007-01-31 22:30:00,157.283,157.328,157.274,157.328,814399994.0
2007-01-31 22:35:00,157.322,157.323,157.297,157.305,1006999999.0
2007-01-31 22:40:00,157.309,157.336,157.308,157.322,1147300001.0
2007-01-31 22:45:00,157.325,157.35,157.294,157.299,916199999.0
2007-01-31 22:50:00,157.299,157.327,157.293,157.31,948399998.0
2007-01-31 22:55:00,157.288,157.288,157.241,157.255,692099992.0
2007-01-31 23:00:00,157.265,157.274,157.241,157.251,367700005.0
2007-01-31 23:05:00,157.251,157.262,157.23,157.25,454500002.0
2007-01-31 23:10:00,157.248,157.27,157.24,157.265,314399998.0
2007-01-31 23:15:00,157.266,157.308,157.253,157.308,296400000.0
2007-01-31 23:20:00,157.307,157.31,157.261,157.273,498199992.0
2007-01-31 23:25:00,157.27,157.282,157.252,157.282,355600000.0
2007-01-31 23:30:00,157.283,157.289,157.27,157.28,442099999.0
2007-01-31 23:35:00,157.282,157.282,157.246,157.26,371999999.0
2007-01-31 23:40:00,157.259,157.264,157.243,157.258,505599993.0
2007-01-31 23:45:00,157.253,157.276,157.242,157.242,360199996.0
2007-01-31 23:50:00,157.247,157.274,157.239,157.244,511299998.0
2007-01-31 23:55:00,157.234,157.265,157.217,157.265,608399999.0
2007-02-01 00:00:00,157.227,157.304,157.227,157.303,509200002.0
2007-02-01 00:05:00,157.313,157.405,157.311,157.381,447299997.0
2007-02-01 00:10:00,157.368,157.368,157.33,157.343,351300001.0
2007-02-01 00:15:00,157.352,157.358,157.314,157.323,538600000.0
2007-02-01 00:20:00,157.325,157.358,157.323,157.343,326699999.0
2007-02-01 00:25:00,157.352,157.367,157.301,157.324,369200000.0
2007-02-01 00:30:00,157.335,157.368,157.313,157.362,567500002.0
2007-02-01 00:35:00,157.37,157.388,157.352,157.362,267900001.0
2007-02-01 00:40:00,157.358,157.395,157.357,157.371,497799995.0
2007-02-01 00:45:00,157.37,157.376,157.361,157.37,404000000.0
2007-02-01 00:50:00,157.371,157.403,157.36,157.391,447299997.0
2007-02-01 00:55:00,157.384,157.403,157.384,157.391,472200006.0
2007-02-01 01:00:00,157.393,157.467,157.393,157.437,423500001.0
2007-02-01 01:05:00,157.442,157.448,157.435,157.448,362799999.0
2007-02-01 01:10:00,157.439,157.439,157.392,157.408,431099999.0
2007-02-01 01:15:00,157.401,157.42,157.385,157.415,523200005.0
2007-02-01 01:20:00,157.412,157.433,157.402,157.414,336700002.0
2007-02-01 01:25:00,157.402,157.402,157.335,157.347,296099998.0
2007-02-01 01:30:00,157.349,157.395,157.334,157.378,545799999.0
2007-02-01 01:35:00,157.385,157.385,157.318,157.323,533999995.0
2007-02-01 01:40:00,157.344,157.354,157.258,157.26,394299998.0
2007-02-01 01:45:00,157.255,157.261,157.229,157.241,361100004.0
2007-02-01 01:50:00,157.228,157.252,157.196,157.209,320100001.0
2007-02-01 01:55:00,157.225,157.246,157.22,157.239,579100004.0
2007-02-01 02:00:00,157.242,157.252,157.227,157.244,411700000.0
2007-02-01 02:05:00,157.226,157.229,157.198,157.199,426199999.0
2007-02-01 02:10:00,157.196,157.212,157.168,157.204,424799999.0
2007-02-01 02:15:00,157.213,157.29,157.213,157.279,338199995.0
2007-02-01 02:20:00,157.282,157.322,157.262,157.318,355400000.0
2007-02-01 02:25:00,157.31,157.383,157.305,157.36,422100000.0
2007-02-01 02:30:00,157.351,157.378,157.34,157.368,572499998.0
2007-02-01 02:35:00,157.379,157.424,157.359,157.382,585799994.0
2007-02-01 02:40:00,157.382,157.406,157.372,157.405,415799997.0
2007-02-01 02:45:00,157.422,157.445,157.399,157.445,521999997.0
2007-02-01 02:50:00,157.44,157.445,157.395,157.397,242200000.0
2007-02-01 02:55:00,157.394,157.446,157.365,157.395,585300005.0
2007-02-01 03:00:00,157.405,157.415,157.362,157.377,579299994.0
2007-02-01 03:05:00,157.386,157.409,157.367,157.367,521300003.0
2007-02-01 03:10:00,157.375,157.424,157.368,157.377,398999997.0
2007-02-01 03:15:00,157.373,157.388,157.347,157.367,457899999.0
2007-02-01 03:20:00,157.386,157.417,157.366,157.385,663500001.0
2007-02-01 03:25:00,157.387,157.387,157.355,157.368,528500002.0
2007-02-01 03:30:00,157.361,157.38,157.348,157.349,372099998.0
2007-02-01 03:35:00,157.335,157.335,157.265,157.289,232399997.0
2007-02-01 03:40:00,157.29,157.304,157.256,157.262,541699998.0
2007-02-01 03:45:00,157.275,157.343,157.272,157.333,381300001.0
2007-02-01 03:50:00,157.317,157.335,157.283,157.289,313200000.0
2007-02-01 03:55:00,157.284,157.357,157.284,157.355,418400002.0
2007-02-01 04:00:00,157.355,157.355,157.263,157.263,417999996.0
2007-02-01 04:05:00,157.26,157.292,157.259,157.289,475599997.0
2007-02-01 04:10:00,157.285,157.285,157.235,157.243,316099998.0
2007-02-01 04:15:00,157.237,157.241,157.206,157.239,317499998.0
2007-02-01 04:20:00,157.237,157.258,157.214,157.22,534300001.0
2007-02-01 04:25:00,157.208,157.222,157.192,157.199,426699992.0
2007-02-01 04:30:00,157.202,157.202,157.142,157.155,504400006.0
2007-02-01 04:35:00,157.145,157.146,157.111,157.145,284099999.0
2007-02-01 04:40:00,157.142,157.148,157.109,157.141,399900002.0
2007-02-01 04:45:00,157.14,157.145,157.058,157.058,371199998.0
2007-02-01 04:50:00,157.055,157.101,157.055,157.094,412400005.0
2007-02-01 04:55:00,157.098,157.138,157.078,157.105,459100001.0
2007-02-01 05:00:00,157.107,157.107,157.018,157.028,469799997.0
2007-02-01 05:05:00,157.023,157.042,157.022,157.035,358800003.0
2007-02-01 05:10:00,157.032,157.155,157.021,157.155,304199999.0
2007-02-01 05:15:00,157.163,157.196,157.138,157.193,341299998.0
2007-02-01 05:20:00,157.201,157.205,157.141,157.166,445399999.0
2007-02-01 05:25:00,157.153,157.182,157.142,157.18,474499996.0
2007-02-01 05:30:00,157.174,157.199,157.16,157.179,429600002.0
2007-02-01 05:35:00,157.166,157.216,157.166,157.211,334900001.0
2007-02-01 05:40:00,157.212,157.222,157.201,157.211,391999998.0
2007-02-01 05:45:00,157.215,157.262,157.211,157.236,423399997.0
2007-02-01 05:50:00,157.239,157.305,157.234,157.301,448800003.0
2007-02-01 05:55:00,157.293,157.351,157.279,157.314,481899999.0
2007-02-01 06:00:00,157.303,157.316,157.293,157.313,347999999.0
2007-02-01 06:05:00,157.337,157.384,157.336,157.345,478700002.0
2007-02-01 06:10:00,157.355,157.376,157.328,157.366,257599999.0
2007-02-01 06:15:00,157.37,157.382,157.352,157.374,404500001.0
2007-02-01 06:20:00,157.367,157.373,157.344,157.35,433899998.0
2007-02-01 06:25:00,157.349,157.352,157.331,157.334,555799993.0
2007-02-01 06:30:00,157.332,157.338,157.301,157.313,387000000.0
2007-02-01 06:35:00,157.321,157.351,157.319,157.342,352399996.0
2007-02-01 06:40:00,157.338,157.355,157.329,157.33,461099999.0
2007-02-01 06:45:00,157.343,157.348,157.313,157.317,588400004.0
2007-02-01 06:50:00,157.319,157.322,157.29,157.314,450299997.0
2007-02-01 06:55:00,157.315,157.335,157.312,157.325,500200004.0
2007-02-01 07:00:00,157.337,157.34,157.32,157.336,545299999.0
2007-02-01 07:05:00,157.32,157.335,157.318,157.33,639199997.0
2007-02-01 07:10:00,157.332,157.367,157.323,157.348,437099999.0
2007-02-01 07:15:00,157.34,157.352,157.331,157.346,342800002.0
2007-02-01 07:20:00,157.34,157.354,157.328,157.345,333899999.0
2007-02-01 07:25:00,157.338,157.345,157.323,157.33,400699999.0
2007-02-01 07:30:00,157.325,157.327,157.289,157.315,387499997.0
2007-02-01 07:35:00,157.307,157.327,157.289,157.32,370999998.0
2007-02-01 07:40:00,157.316,157.338,157.3,157.338,401000000.0
2007-02-01 07:45:00,157.339,157.35,157.274,157.286,371699997.0
2007-02-01 07:50:00,157.292,157.296,157.277,157.293,375500000.0
2007-02-01 07:55:00,157.289,157.294,157.187,157.21,250800002.0
2007-02-01 08:00:00,157.195,157.197,157.13,157.178,417199999.0
2007-02-01 08:05:00,157.168,157.191,157.15,157.162,405299998.0
2007-02-01 08:10:00,157.163,157.175,157.119,157.122,495600005.0
2007-02-01 08:15:00,157.106,157.116,157.02,157.02,444899999.0
2007-02-01 08:20:00,157.011,157.03,156.945,157.03,656399999.0
2007-02-01 08:25:00,157.026,157.037,156.99,157.023,532699994.0
2007-02-01 08:30:00,157.017,157.056,157.017,157.055,369600005.0
2007-02-01 08:35:00,157.051,157.085,157.036,157.085,417399999.0
2007-02-01 08:40:00,157.067,157.142,157.067,157.142,661899995.0
2007-02-01 08:45:00,157.143,157.154,157.09,157.101,535599998.0
2007-02-01 08:50:00,157.107,157.137,157.067,157.078,442799994.0
2007-02-01 08:55:00,157.102,157.15,157.086,157.14,588900002.0
2007-02-01 09:00:00,157.135,157.135,157.034,157.034,525100001.0
2007-02-01 09:05:00,157.03,157.043,157.009,157.033,311599996.0
2007-02-01 09:10:00,157.02,157.229,157.015,157.179,463999998.0
2007-02-01 09:15:00,157.172,157.202,157.118,157.202,508799998.0
2007-02-01 09:20:00,157.177,157.186,157.122,157.122,452799996.0
2007-02-01 09:25:00,157.125,157.154,157.111,157.133,326800000.0
2007-02-01 09:30:00,157.148,157.256,157.143,157.218,513599998.0
2007-02-01 09:35:00,157.213,157.218,157.172,157.185,424199997.0
2007-02-01 09:40:00,157.197,157.2,157.149,157.151,445699995.0
2007-02-01 09:45:00,157.146,157.146,157.064,157.101,515900001.0
2007-02-01 09:50:00,157.11,157.156,157.086,157.142,565699995.0
2007-02-01 09:55:00,157.136,157.136,157.106,157.126,437000000.0
2007-02-01 10:00:00,157.125,157.125,157.077,157.12,348800001.0
2007-02-01 10:05:00,157.105,157.114,157.064,157.073,565199997.0
2007-02-01 10:10:00,157.07,157.07,157.019,157.022,546000004.0
2007-02-01 10:15:00,157.022,157.118,157.006,157.09,625399998.0
2007-02-01 10:20:00,157.074,157.127,157.074,157.123,471100004.0
2007-02-01 10:25:00,157.122,157.15,157.116,157.15,619099996.0
2007-02-01 10:30:00,157.153,157.17,157.134,157.16,463199998.0
2007-02-01 10:35:00,157.162,157.177,157.148,157.177,459100005.0
2007-02-01 10:40:00,157.17,157.174,157.14,157.148,381300000.0
2007-02-01 10:45:00,157.162,157.172,157.143,157.15,470499996.0
2007-02-01 10:50:00,157.143,157.156,157.118,157.134,400200000.0
2007-02-01 10:55:00,157.134,157.138,157.096,157.123,417299998.0
2007-02-01 11:00:00,157.138,157.138,157.05,157.07,481699999.0
2007-02-01 11:05:00,157.079,157.083,156.98,156.98,459900000.0
2007-02-01 11:10:00,156.963,156.963,156.873,156.885,530200000.0
2007-02-01 11:15:00,156.885,156.926,156.868,156.926,434699998.0
2007-02-01 11:20:00,156.932,157.01,156.91,156.995,516400003.0
2007-02-01 11:25:00,157.002,157.015,156.91,156.91,522500005.0
2007-02-01 11:30:00,156.915,156.931,156.853,156.874,458799996.0
2007-02-01 11:35:00,156.861,156.871,156.838,156.87,457499995.0
2007-02-01 11:40:00,156.866,156.894,156.799,156.813,465499999.0
2007-02-01 11:45:00,156.813,156.89,156.799,156.885,561699998.0
2007-02-01 11:50:00,156.863,156.883,156.836,156.861,366900001.0
2007-02-01 11:55:00,156.871,156.893,156.814,156.824,576499999.0
2007-02-01 12:00:00,156.819,156.849,156.787,156.81,546399998.0
2007-02-01 12:05:00,156.814,156.865,156.814,156.825,545099998.0
2007-02-01 12:10:00,156.835,156.854,156.825,156.854,650799992.0
2007-02-01 12:15:00,156.851,156.872,156.849,156.858,323800000.0
2007-02-01 12:20:00,156.846,156.869,156.831,156.869,398399997.0
2007-02-01 12:25:00,156.868,156.868,156.784,156.795,332600001.0
2007-02-01 12:30:00,156.795,156.81,156.716,156.723,400400004.0
2007-02-01 12:35:00,156.703,156.703,156.65,156.657,329399999.0
2007-02-01 12:40:00,156.657,156.714,156.646,156.691,600099994.0
2007-02-01 12:45:00,156.715,156.742,156.644,156.652,410899999.0
2007-02-01 12:50:00,156.665,156.758,156.661,156.741,559299997.0
2007-02-01 12:55:00,156.743,156.745,156.692,156.707,434100003.0
2007-02-01 13:00:00,156.717,156.77,156.71,156.734,477900002.0
2007-02-01 13:05:00,156.708,156.733,156.673,156.731,354099998.0
2007-02-01 13:10:00,156.736,156.743,156.686,156.695,447900001.0
2007-02-01 13:15:00,156.697,156.718,156.694,156.708,486099997.0
2007-02-01 13:20:00,156.724,156.756,156.718,156.729,517799998.0
2007-02-01 13:25:00,156.722,156.757,156.703,156.747,499300000.0
2007-02-01 13:30:00,156.753,156.76,156.73,156.755,484300002.0
2007-02-01 13:35:00,156.745,156.809,156.745,156.773,561200001.0
2007-02-01 13:40:00,156.786,156.829,156.775,156.794,332000002.0
2007-02-01 13:45:00,156.812,156.819,156.787,156.804,514099998.0
2007-02-01 13:50:00,156.802,156.853,156.802,156.825,420599993.0
2007-02-01 13:55:00,156.82,156.848,156.801,156.846,430400002.0
2007-02-01 14:00:00,156.852,156.874,156.806,156.815,471400002.0
2007-02-01 14:05:00,156.813,156.827,156.782,156.798,434899999.0
2007-02-01 14:10:00,156.802,156.881,156.797,156.871,589600004.0
2007-02-01 14:15:00,156.865,156.875,156.836,156.85,480999994.0
2007-02-01 14:20:00,156.846,156.849,156.821,156.847,431499996.0
2007-02-01 14:25:00,156.852,156.852,156.781,156.79,408700002.0
2007-02-01 14:30:00,156.767,156.785,156.731,156.739,588799997.0
2007-02-01 14:35:00,156.737,156.785,156.719,156.767,535799994.0
2007-02-01 14:40:00,156.768,156.837,156.758,156.802,586599998.0
2007-02-01 14:45:00,156.806,156.806,156.752,156.761,437099994.0
2007-02-01 14:50:00,156.756,156.813,156.756,156.802,430299998.0
2007-02-01 14:55:00,156.786,156.786,156.723,156.741,365200001.0
2007-02-01 15:00:00,156.757,156.837,156.749,156.777,351799999.0
2007-02-01 15:05:00,156.773,156.811,156.77,156.807,518900002.0
2007-02-01 15:10:00,156.795,156.87,156.795,156.853,532300003.0
2007-02-01 15:15:00,156.837,156.895,156.832,156.887,572900003.0
2007-02-01 15:20:00,156.901,157.006,156.901,156.944,392000003.0
2007-02-01 15:25:00,156.948,156.953,156.861,156.873,589599998.0
2007-02-01 15:30:00,156.88,156.909,156.859,156.859,408600001.0
2007-02-01 15:35:00,156.857,156.857,156.756,156.775,473600002.0
2007-02-01 15:40:00,156.772,156.778,156.686,156.688,306000001.0
2007-02-01 15:45:00,156.684,156.71,156.662,156.672,331500006.0
2007-02-01 15:50:00,156.665,156.683,156.614,156.644,603200000.0
2007-02-01 15:55:00,156.645,156.657,156.573,156.603,383400003.0
2007-02-01 16:00:00,156.625,156.629,156.57,156.616,464599998.0
2007-02-01 16:05:00,156.618,156.691,156.574,156.691,457400005.0
2007-02-01 16:10:00,156.705,156.738,156.604,156.624,464200006.0
2007-02-01 16:15:00,156.627,156.665,156.626,156.657,392500000.0
2007-02-01 16:20:00,156.667,156.686,156.631,156.632,356300001.0
2007-02-01 16:25:00,156.648,156.701,156.634,156.674,449699999.0
2007-02-01 16:30:00,156.683,156.695,156.591,156.605,405200002.0
2007-02-01 16:35:00,156.603,156.648,156.603,156.639,437299999.0
2007-02-01 16:40:00,156.626,156.651,156.621,156.648,517600000.0
2007-02-01 16:45:00,156.658,156.67,156.612,156.64,396700000.0
2007-02-01 16:50:00,156.653,156.675,156.632,156.675,354499999.0
2007-02-01 16:55:00,156.666,156.683,156.643,156.654,375500001.0
2007-02-01 17:00:00,156.657,156.791,156.657,156.682,490199998.0
2007-02-01 17:05:00,156.664,156.733,156.659,156.708,482700003.0
2007-02-01 17:10:00,156.698,156.736,156.696,156.734,419199998.0
2007-02-01 17:15:00,156.726,156.832,156.723,156.818,418799996.0
2007-02-01 17:20:00,156.81,156.821,156.766,156.793,374799997.0
2007-02-01 17:25:00,156.805,156.861,156.797,156.861,426799997.0
2007-02-01 17:30:00,156.858,156.876,156.806,156.827,383699997.0
2007-02-01 17:35:00,156.845,156.916,156.845,156.915,380799999.0
2007-02-01 17:40:00,156.917,156.951,156.903,156.934,431899999.0
2007-02-01 17:45:00,156.929,156.934,156.877,156.883,361200001.0
2007-02-01 17:50:00,156.891,156.891,156.85,156.88,523500000.0
2007-02-01 17:55:00,156.873,156.919,156.853,156.903,376199999.0
2007-02-01 18:00:00,156.905,157.11,156.896,156.994,5803599984.0
2007-02-01 18:05:00,156.998,157.08,156.958,156.977,7300099966.0
2007-02-01 18:10:00,156.985,156.994,156.953,156.975,5202599999.0
2007-02-01 18:15:00,156.978,157.166,156.978,157.126,4871999991.0
2007-02-01 18:20:00,157.126,157.145,157.087,157.098,5966999997.0
2007-02-01 18:25:00,157.104,157.178,157.094,157.178,4727299991.0
2007-02-01 18:30:00,157.183,157.196,157.149,157.188,5005099999.0
2007-02-01 18:35:00,157.192,157.192,157.1,157.11,3021599998.0
2007-02-01 18:40:00,157.094,157.1,157.056,157.1,2851099981.0
2007-02-01 18:45:00,157.098,157.114,157.068,157.087,2105599994.0
2007-02-01 18:50:00,157.086,157.124,157.065,157.112,3786499978.0
2007-02-01 18:55:00,157.115,157.154,157.1,157.125,3228599985.0
2007-02-01 19:00:00,157.117,157.134,157.095,157.101,2069499998.0
2007-02-01 19:05:00,157.101,157.105,157.065,157.078,4008899998.0
2007-02-01 19:10:00,157.086,157.16,157.076,157.143,1398100009.0
2007-02-01 19:15:00,157.136,157.156,157.073,157.104,3019499991.0
2007-02-01 19:20:00,157.115,157.125,157.086,157.102,2735300006.0
2007-02-01 19:25:00,157.1,157.125,157.065,157.099,3628999972.0
2007-02-01 19:30:00,157.103,157.194,157.098,157.156,3279300002.0
2007-02-01 19:35:00,157.153,157.162,157.13,157.146,2906000003.0
2007-02-01 19:40:00,157.154,157.166,157.1,157.117,2514099994.0
2007-02-01 19:45:00,157.113,157.126,157.08,157.091,1996900003.0
2007-02-01 19:50:00,157.099,157.107,157.085,157.105,2008699995.0
2007-02-01 19:55:00,157.106,157.154,157.102,157.104,2438399996.0
2007-02-01 20:00:00,157.108,157.148,157.096,157.136,1674500001.0
2007-02-01 20:05:00,157.133,157.157,157.133,157.146,2612800003.0
2007-02-01 20:10:00,157.141,157.149,157.123,157.131,2641200004.0
2007-02-01 20:15:00,157.131,157.188,157.111,157.168,1935099999.0
2007-02-01 20:20:00,157.167,157.18,157.15,157.16,1706099999.0
2007-02-01 20:25:00,157.164,157.205,157.154,157.19,3934599994.0
2007-02-01 20:30:00,157.199,157.276,157.191,157.265,5308600000.0
2007-02-01 20:35:00,157.277,157.285,157.246,157.25,3058399993.0
2007-02-01 20:40:00,157.242,157.245,157.223,157.239,3207000003.0
2007-02-01 20:45:00,157.242,157.251,157.202,157.251,3076099999.0
2007-02-01 20:50:00,157.248,157.251,157.217,157.23,3243699993.0
2007-02-01 20:55:00,157.223,157.236,157.191,157.199,5108099984.0
2007-02-01 21:00:00,157.2,157.26,157.192,157.256,3946899998.0
2007-02-01 21:05:00,157.257,157.261,157.22,157.22,2252199991.0
2007-02-01 21:10:00,157.22,157.24,157.193,157.23,2465400010.0
2007-02-01 21:15:00,157.23,157.248,157.209,157.227,2945899992.0
2007-02-01 21:20:00,157.225,157.232,157.203,157.217,3678499984.0
2007-02-01 21:25:00,157.217,157.222,157.157,157.168,1747299996.0
2007-02-01 21:30:00,157.169,157.188,157.149,157.16,1394500009.0
2007-02-01 21:35:00,157.16,157.17,157.131,157.14,780899998.0
2007-02-01 21:40:00,157.145,157.152,157.122,157.13,1673199998.0
2007-02-01 21:45:00,157.13,157.142,157.111,157.119,1428999993.0
2007-02-01 21:50:00,157.123,157.132,157.086,157.086,536000005.0
2007-02-01 21:55:00,157.091,157.119,157.054,157.1,460799998.0
2007-02-01 22:00:00,157.1,157.159,157.092,157.159,1533699988.0
2007-02-01 22:05:00,157.159,157.171,157.138,157.146,683099999.0
2007-02-01 22:10:00,157.157,157.212,157.157,157.19,581899996.0
2007-02-01 22:15:00,157.19,157.2,157.091,157.091,691199999.0
2007-02-01 22:20:00,157.083,157.175,157.083,157.175,684100000.0
2007-02-01 22:25:00,157.18,157.207,157.175,157.207,1163999992.0
2007-02-01 22:30:00,157.211,157.214,157.183,157.207,914300000.0
2007-02-01 22:35:00,157.205,157.215,157.133,157.15,1229499998.0
2007-02-01 22:40:00,157.15,157.169,157.139,157.139,1310400004.0
2007-02-01 22:45:00,157.143,157.177,157.14,157.17,990099991.0
2007-02-01 22:50:00,157.167,157.169,157.133,157.156,910199999.0
2007-02-01 22:55:00,157.157,157.169,157.143,157.15,767700000.0
2007-02-01 23:00:00,157.159,157.171,157.151,157.164,440199999.0
2007-02-01 23:05:00,157.169,157.195,157.161,157.195,439499998.0
2007-02-01 23:10:00,157.192,157.221,157.191,157.217,423300001.0
2007-02-01 23:15:00,157.219,157.222,157.197,157.215,323600002.0
2007-02-01 23:20:00,157.22,157.237,157.199,157.204,351800001.0
2007-02-01 23:25:00,157.197,157.243,157.191,157.243,341799997.0
2007-02-01 23:30:00,157.23,157.246,157.182,157.233,498999998.0
2007-02-01 23:35:00,157.242,157.261,157.222,157.261,477499998.0
2007-02-01 23:40:00,157.256,157.256,157.23,157.249,377600000.0
2007-02-01 23:45:00,157.239,157.254,157.233,157.233,526800001.0
2007-02-01 23:50:00,157.242,157.283,157.242,157.265,448000003.0
2007-02-01 23:55:00,157.253,157.301,157.238,157.286,555700001.0
2007-02-02 00:00:00,157.272,157.291,157.218,157.227,506100002.0
2007-02-02 00:05:00,157.246,157.246,157.18,157.192,324999999.0
2007-02-02 00:10:00,157.185,157.186,157.151,157.159,416999992.0
2007-02-02 00:15:00,157.164,157.194,157.152,157.193,581700003.0
2007-02-02 00:20:00,157.199,157.212,157.19,157.195,338799993.0
2007-02-02 00:25:00,157.21,157.271,157.21,157.267,422900003.0
2007-02-02 00:30:00,157.268,157.269,157.182,157.207,396899999.0
2007-02-02 00:35:00,157.217,157.223,157.186,157.2,404900004.0
2007-02-02 00:40:00,157.2,157.262,157.2,157.244,448899997.0
2007-02-02 00:45:00,157.235,157.262,157.233,157.257,503099999.0
2007-02-02 00:50:00,157.239,157.248,157.213,157.23,403399992.0
2007-02-02 00:55:00,157.227,157.289,157.227,157.281,434300007.0
2007-02-02 01:00:00,157.275,157.288,157.245,157.288,500799998.0
2007-02-02 01:05:00,157.287,157.29,157.275,157.289,268199999.0
2007-02-02 01:10:00,157.278,157.28,157.239,157.257,595400000.0
2007-02-02 01:15:00,157.268,157.311,157.259,157.283,498999997.0
2007-02-02 01:20:00,157.294,157.322,157.285,157.285,355799999.0
2007-02-02 01:25:00,157.295,157.313,157.289,157.311,461300005.0
2007-02-02 01:30:00,157.309,157.309,157.239,157.246,664999997.0
2007-02-02 01:35:00,157.25,157.263,157.218,157.26,342000000.0
2007-02-02 01:40:00,157.266,157.28,157.235,157.235,403800001.0
2007-02-02 01:45:00,157.234,157.276,157.234,157.267,443500002.0
2007-02-02 01:50:00,157.255,157.268,157.236,157.251,385000000.0
2007-02-02 01:55:00,157.274,157.291,157.247,157.259,370800000.0
2007-02-02 02:00:00,157.241,157.241,157.15,157.153,471699998.0
2007-02-02 02:05:00,157.147,157.155,157.108,157.152,424800002.0
2007-02-02 02:10:00,157.147,157.158,157.118,157.123,504000007.0
2007-02-02 02:15:00,157.125,157.17,157.12,157.152,588099992.0
2007-02-02 02:20:00,157.16,157.177,157.14,157.177,532600004.0
2007-02-02 02:25:00,157.173,157.219,157.172,157.217,439000002.0
2007-02-02 02:30:00,157.216,157.223,157.199,157.222,441099994.0
2007-02-02 02:35:00,157.208,157.211,157.178,157.193,412300000.0
2007-02-02 02:40:00,157.193,157.232,157.193,157.232,409200004.0
2007-02-02 02:45:00,157.228,157.237,157.194,157.21,481100003.0
2007-02-02 02:50:00,157.214,157.255,157.208,157.237,537699995.0
2007-02-02 02:55:00,157.242,157.311,157.239,157.288,614599998.0
2007-02-02 03:00:00,157.288,157.291,157.215,157.215,453700001.0
2007-02-02 03:05:00,157.194,157.215,157.173,157.21,645499998.0
2007-02-02 03:10:00,157.219,157.219,157.165,157.205,470799999.0
2007-02-02 03:15:00,157.214,157.216,157.177,157.182,283299999.0
2007-02-02 03:20:00,157.193,157.202,157.172,157.195,662099997.0
2007-02-02 03:25:00,157.2,157.215,157.185,157.192,467699999.0
2007-02-02 03:30:00,157.19,157.218,157.19,157.21,522300000.0
2007-02-02 03:35:00,157.214,157.219,157.178,157.18,361399998.0
2007-02-02 03:40:00,157.185,157.2,157.184,157.19,309400000.0
2007-02-02 03:45:00,157.202,157.212,157.169,157.181,338199999.0
2007-02-02 03:50:00,157.174,157.174,157.141,157.153,206199998.0
2007-02-02 03:55:00,157.148,157.17,157.141,157.163,501599994.0
2007-02-02 04:00:00,157.154,157.17,157.138,157.138,286000000.0
2007-02-02 04:05:00,157.141,157.15,157.129,157.141,432800000.0
2007-02-02 04:10:00,157.14,157.14,157.126,157.137,298099998.0
2007-02-02 04:15:00,157.134,157.169,157.134,157.162,451799999.0
2007-02-02 04:20:00,157.163,157.17,157.141,157.151,478200003.0
2007-02-02 04:25:00,157.145,157.167,157.141,157.159,305400001.0
2007-02-02 04:30:00,157.161,157.161,157.134,157.14,401300002.0
2007-02-02 04:35:00,157.139,157.162,157.133,157.153,468399995.0
2007-02-02 04:40:00,157.16,157.161,157.133,157.155,391300000.0
2007-02-02 04:45:00,157.146,157.148,157.112,157.126,439899994.0
2007-02-02 04:50:00,157.125,157.15,157.114,157.137,240000000.0
2007-02-02 04:55:00,157.128,157.137,157.114,157.129,356500000.0
2007-02-02 05:00:00,157.129,157.134,157.115,157.13,457400001.0
2007-02-02 05:05:00,157.127,157.141,157.12,157.141,364000001.0
2007-02-02 05:10:00,157.136,157.157,157.122,157.14,355800002.0
2007-02-02 05:15:00,157.147,157.166,157.137,157.15,512800001.0
2007-02-02 05:20:00,157.164,157.174,157.151,157.164,389000000.0
2007-02-02 05:25:00,157.153,157.192,157.151,157.187,379499996.0
2007-02-02 05:30:00,157.182,157.195,157.179,157.19,261300001.0
2007-02-02 05:35:00,157.188,157.222,157.186,157.218,335800003.0
2007-02-02 05:40:00,157.217,157.236,157.2,157.236,354400001.0
2007-02-02 05:45:00,157.24,157.248,157.216,157.225,470999998.0
2007-02-02 05:50:00,157.23,157.24,157.22,157.23,304899997.0
2007-02-02 05:55:00,157.222,157.238,157.197,157.22,295800001.0
2007-02-02 06:00:00,157.207,157.215,157.187,157.205,430599998.0
2007-02-02 06:05:00,157.213,157.213,157.163,157.164,486399996.0
2007-02-02 06:10:00,157.165,157.185,157.165,157.18,447099998.0
2007-02-02 06:15:00,157.157,157.209,157.121,157.197,413699998.0
2007-02-02 06:20:00,157.194,157.215,157.194,157.204,227000001.0
2007-02-02 06:25:00,157.21,157.225,157.202,157.212,256699998.0
2007-02-02 06:30:00,157.212,157.226,157.199,157.226,331100000.0
2007-02-02 06:35:00,157.227,157.234,157.21,157.234,411100004.0
2007-02-02 06:40:00,157.213,157.229,157.143,157.143,531399999.0
2007-02-02 06:45:00,157.163,157.191,157.15,157.165,590499998.0
2007-02-02 06:50:00,157.172,157.195,157.17,157.185,365600002.0
2007-02-02 06:55:00,157.185,157.218,157.181,157.197,482300003.0
2007-02-02 07:00:00,157.199,157.216,157.16,157.172,697100001.0
2007-02-02 07:05:00,157.166,157.187,157.128,157.16,429799997.0
2007-02-02 07:10:00,157.155,157.181,157.151,157.175,518799998.0
2007-02-02 07:15:00,157.173,157.185,157.164,157.184,327699998.0
2007-02-02 07:20:00,157.178,157.231,157.168,157.231,476199997.0
2007-02-02 07:25:00,157.228,157.242,157.214,157.236,547499999.0
2007-02-02 07:30:00,157.237,157.245,157.204,157.209,475999994.0
2007-02-02 07:35:00,157.205,157.226,157.204,157.212,430099993.0
2007-02-02 07:40:00,157.205,157.234,157.204,157.204,589400001.0
2007-02-02 07:45:00,157.196,157.217,157.181,157.217,453800001.0
2007-02-02 07:50:00,157.222,157.226,157.209,157.216,432800001.0
2007-02-02 07:55:00,157.212,157.221,157.159,157.165,486499996.0
2007-02-02 08:00:00,157.156,157.175,157.136,157.166,436800001.0
2007-02-02 08:05:00,157.168,157.177,157.144,157.144,319699998.0
2007-02-02 08:10:00,157.16,157.173,157.15,157.161,410499996.0
2007-02-02 08:15:00,157.162,157.193,157.162,157.18,205900002.0
2007-02-02 08:20:00,157.171,157.193,157.167,157.193,518699996.0
2007-02-02 08:25:00,157.193,157.193,157.148,157.148,599900004.0
2007-02-02 08:30:00,157.148,157.156,157.102,157.13,369500001.0
2007-02-02 08:35:00,157.127,157.149,157.116,157.141,457999998.0
2007-02-02 08:40:00,157.145,157.214,157.145,157.199,601100002.0
2007-02-02 08:45:00,157.193,157.208,157.14,157.17,476500002.0
2007-02-02 08:50:00,157.17,157.205,157.159,157.205,647600002.0
2007-02-02 08:55:00,157.207,157.207,157.167,157.187,527600001.0
2007-02-02 09:00:00,157.184,157.23,157.18,157.217,581299999.0
2007-02-02 09:05:00,157.212,157.24,157.199,157.24,432699999.0
2007-02-02 09:10:00,157.22,157.246,157.19,157.19,502400000.0
2007-02-02 09:15:00,157.207,157.238,157.199,157.2,384900001.0
2007-02-02 09:20:00,157.173,157.199,157.153,157.179,362200002.0
2007-02-02 09:25:00,157.174,157.184,157.114,157.12,458700002.0
2007-02-02 09:30:00,157.103,157.121,157.088,157.091,498899998.0
2007-02-02 09:35:00,157.098,157.131,157.098,157.124,364099998.0
2007-02-02 09:40:00,157.13,157.16,157.123,157.137,425399997.0
2007-02-02 09:45:00,157.15,157.175,157.147,157.161,456100004.0
2007-02-02 09:50:00,157.165,157.213,157.165,157.213,356199999.0
2007-02-02 09:55:00,157.212,157.217,157.18,157.195,581499998.0
2007-02-02 10:00:00,157.19,157.21,157.177,157.199,439099996.0
2007-02-02 10:05:00,157.201,157.207,157.175,157.177,469199996.0
2007-02-02 10:10:00,157.191,157.228,157.191,157.22,480899999.0
2007-02-02 10:15:00,157.214,157.259,157.207,157.25,694799999.0
2007-02-02 10:20:00,157.248,157.333,157.228,157.302,529100002.0
2007-02-02 10:25:00,157.295,157.439,157.295,157.414,363699999.0
2007-02-02 10:30:00,157.41,157.418,157.381,157.418,435899998.0
2007-02-02 10:35:00,157.432,157.542,157.432,157.474,513200000.0
2007-02-02 10:40:00,157.45,157.45,157.341,157.348,514199998.0
2007-02-02 10:45:00,157.368,157.371,157.34,157.35,369199998.0
2007-02-02 10:50:00,157.349,157.366,157.299,157.364,664000004.0
2007-02-02 10:55:00,157.367,157.371,157.321,157.346,435799996.0
2007-02-02 11:00:00,157.345,157.381,157.337,157.351,444600001.0
2007-02-02 11:05:00,157.357,157.357,157.327,157.346,430399997.0
2007-02-02 11:10:00,157.339,157.378,157.327,157.366,538100002.0
2007-02-02 11:15:00,157.353,157.388,157.332,157.335,403800000.0
2007-02-02 11:20:00,157.325,157.392,157.325,157.354,615800005.0
2007-02-02 11:25:00,157.354,157.374,157.341,157.362,493300001.0
2007-02-02 11:30:00,157.371,157.38,157.345,157.355,482799994.0
2007-02-02 11:35:00,157.365,157.377,157.34,157.357,468400000.0
2007-02-02 11:40:00,157.36,157.368,157.349,157.353,438899999.0
2007-02-02 11:45:00,157.35,157.389,157.34,157.385,558600004.0
2007-02-02 11:50:00,157.381,157.469,157.381,157.457,428800001.0
2007-02-02 11:55:00,157.458,157.458,157.416,157.438,570799993.0
2007-02-02 12:00:00,157.437,157.439,157.387,157.399,366299999.0
2007-02-02 12:05:00,157.392,157.448,157.39,157.427,565099997.0
2007-02-02 12:10:00,157.437,157.438,157.4,157.402,566800003.0
2007-02-02 12:15:00,157.395,157.418,157.389,157.396,422600000.0
2007-02-02 12:20:00,157.392,157.405,157.378,157.392,468099999.0
2007-02-02 12:25:00,157.397,157.416,157.387,157.405,338400001.0
2007-02-02 12:30:00,157.401,157.426,157.381,157.398,592800003.0
2007-02-02 12:35:00,157.397,157.426,157.393,157.399,318399999.0
2007-02-02 12:40:00,157.4,157.437,157.394,157.43,474099999.0
2007-02-02 12:45:00,157.445,157.47,157.438,157.457,615400003.0
2007-02-02 12:50:00,157.453,157.46,157.428,157.441,429800000.0
2007-02-02 12:55:00,157.439,157.493,157.425,157.487,410700004.0
2007-02-02 13:00:00,157.502,157.569,157.502,157.555,340099999.0
2007-02-02 13:05:00,157.528,157.54,157.513,157.533,386899996.0
2007-02-02 13:10:00,157.523,157.526,157.486,157.498,370600000.0
2007-02-02 13:15:00,157.489,157.508,157.472,157.477,336900000.0
2007-02-02 13:20:00,157.473,157.535,157.458,157.535,568599997.0
2007-02-02 13:25:00,157.532,157.58,157.521,157.53,623099999.0
2007-02-02 13:30:00,157.53,157.577,157.525,157.577,548899995.0
2007-02-02 13:35:00,157.573,157.581,157.524,157.525,334400002.0
2007-02-02 13:40:00,157.52,157.55,157.52,157.544,446399999.0
2007-02-02 13:45:00,157.535,157.548,157.509,157.537,328399998.0
2007-02-02 13:50:00,157.532,157.568,157.532,157.537,465699994.0
2007-02-02 13:55:00,157.542,157.561,157.526,157.561,358099999.0
2007-02-02 14:00:00,157.569,157.607,157.569,157.584,493800007.0
2007-02-02 14:05:00,157.574,157.662,157.546,157.641,488899997.0
2007-02-02 14:10:00,157.638,157.651,157.618,157.629,754599997.0
2007-02-02 14:15:00,157.625,157.632,157.601,157.608,433399997.0
2007-02-02 14:20:00,157.61,157.685,157.603,157.664,402499995.0
2007-02-02 14:25:00,157.644,157.644,157.612,157.627,304900000.0
2007-02-02 14:30:00,157.636,157.659,157.626,157.639,432700003.0
2007-02-02 14:35:00,157.638,157.693,157.619,157.689,657500000.0
2007-02-02 14:40:00,157.692,157.692,157.639,157.654,480199999.0
2007-02-02 14:45:00,157.652,157.655,157.559,157.559,667500004.0
2007-02-02 14:50:00,157.552,157.571,157.512,157.564,435599999.0
2007-02-02 14:55:00,157.562,157.575,157.473,157.473,439699999.0
2007-02-02 15:00:00,157.495,157.508,157.467,157.5,406700001.0
2007-02-02 15:05:00,157.504,157.524,157.489,157.494,409100004.0
2007-02-02 15:10:00,157.49,157.635,157.49,157.612,403800002.0
2007-02-02 15:15:00,157.617,157.62,157.522,157.61,476999998.0
2007-02-02 15:20:00,157.599,157.601,157.52,157.601,377900001.0
2007-02-02 15:25:00,157.605,157.714,157.534,157.675,391800000.0
2007-02-02 15:30:00,157.693,157.706,157.526,157.538,460400001.0
2007-02-02 15:35:00,157.518,157.644,157.5,157.551,594399999.0
2007-02-02 15:40:00,157.555,157.687,157.555,157.675,365200004.0
2007-02-02 15:45:00,157.666,157.742,157.66,157.667,462999997.0
2007-02-02 15:50:00,157.688,157.743,157.677,157.69,391900001.0
2007-02-02 15:55:00,157.687,157.731,157.674,157.674,305799999.0
2007-02-02 16:00:00,157.656,157.712,157.604,157.698,645699998.0
2007-02-02 16:05:00,157.682,157.695,157.617,157.658,537399999.0
2007-02-02 16:10:00,157.648,157.687,157.63,157.657,406999997.0
2007-02-02 16:15:00,157.632,157.632,157.529,157.55,811200010.0
2007-02-02 16:20:00,157.567,157.604,157.395,157.414,650599997.0
2007-02-02 16:25:00,157.428,157.49,157.368,157.383,351699997.0
2007-02-02 16:30:00,157.375,157.467,157.35,157.436,575600001.0
2007-02-02 16:35:00,157.453,157.453,157.373,157.373,362499998.0
2007-02-02 16:40:00,157.364,157.396,157.353,157.396,550299999.0
2007-02-02 16:45:00,157.401,157.404,157.335,157.395,470999998.0
2007-02-02 16:50:00,157.405,157.427,157.388,157.401,432899997.0
2007-02-02 16:55:00,157.4,157.421,157.354,157.377,543200000.0
2007-02-02 17:00:00,157.377,157.391,157.286,157.33,521400007.0
2007-02-02 17:05:00,157.313,157.383,157.301,157.358,370499998.0
2007-02-02 17:10:00,157.363,157.363,157.219,157.219,459999997.0
2007-02-02 17:15:00,157.2,157.2,157.103,157.15,501199998.0
2007-02-02 17:20:00,157.152,157.152,157.009,157.015,441600002.0
2007-02-02 17:25:00,156.999,157.051,156.981,157.045,489199999.0
2007-02-02 17:30:00,157.053,157.096,157.037,157.096,397600001.0
2007-02-02 17:35:00,157.11,157.162,157.092,157.162,340999996.0
2007-02-02 17:40:00,157.17,157.179,157.14,157.169,450199999.0
2007-02-02 17:45:00,157.158,157.167,157.139,157.148,342400004.0
2007-02-02 17:50:00,157.157,157.162,157.106,157.12,473799995.0
2007-02-02 17:55:00,157.125,157.159,157.105,157.15,407099998.0
2007-02-02 18:00:00,157.146,157.23,156.78,157.226,5731999979.0
2007-02-02 18:05:00,157.23,157.241,157.177,157.177,7214299985.0
2007-02-02 18:10:00,157.178,157.22,157.122,157.135,5211299996.0
2007-02-02 18:15:00,157.131,157.131,157.086,157.096,4896299988.0
2007-02-02 18:20:00,157.101,157.117,157.065,157.082,6026499996.0
2007-02-02 18:25:00,157.082,157.095,157.012,157.042,4255799987.0
2007-02-02 18:30:00,157.049,157.099,157.032,157.085,5275099989.0
2007-02-02 18:35:00,157.089,157.094,157.055,157.063,3010599987.0
2007-02-02 18:40:00,157.061,157.074,156.928,156.947,2737600000.0
2007-02-02 18:45:00,156.939,156.953,156.887,156.907,2030500003.0
2007-02-02 18:50:00,156.906,156.912,156.838,156.872,4137400024.0
2007-02-02 18:55:00,156.865,156.884,156.835,156.842,3218099982.0
2007-02-02 19:00:00,156.834,156.845,156.773,156.799,2198699999.0
2007-02-02 19:05:00,156.809,156.905,156.791,156.879,3926599989.0
2007-02-02 19:10:00,156.893,156.908,156.872,156.907,1247399993.0
2007-02-02 19:15:00,156.905,156.973,156.899,156.973,2527799990.0
2007-02-02 19:20:00,156.981,157.006,156.96,156.99,2655399998.0
2007-02-02 19:25:00,156.979,156.995,156.939,156.946,3169599998.0
2007-02-02 19:30:00,156.95,156.964,156.927,156.95,3651700003.0
2007-02-02 19:35:00,156.95,156.955,156.892,156.897,2835199986.0
2007-02-02 19:40:00,156.9,156.902,156.85,156.87,2444399990.0
2007-02-02 19:45:00,156.865,156.865,156.809,156.84,1864899997.0
2007-02-02 19:50:00,156.843,156.875,156.841,156.864,2276399998.0
2007-02-02 19:55:00,156.865,156.908,156.841,156.906,2403399998.0
2007-02-02 20:00:00,156.916,156.927,156.886,156.895,1499599990.0
2007-02-02 20:05:00,156.894,156.901,156.836,156.888,2753799992.0
2007-02-02 20:10:00,156.891,156.919,156.882,156.906,2692100000.0
2007-02-02 20:15:00,156.91,156.91,156.844,156.854,1969100006.0
2007-02-02 20:20:00,156.855,156.874,156.839,156.86,1857600007.0
2007-02-02 20:25:00,156.863,156.88,156.851,156.87,3834199992.0
2007-02-02 20:30:00,156.872,156.886,156.859,156.875,5340900000.0
2007-02-02 20:35:00,156.875,156.88,156.853,156.86,2980200009.0
2007-02-02 20:40:00,156.855,156.892,156.853,156.887,2745500000.0
2007-02-02 20:45:00,156.891,156.893,156.854,156.864,3155399999.0
2007-02-02 20:50:00,156.864,156.902,156.863,156.885,3564899991.0
2007-02-02 20:55:00,156.85,156.889,156.835,156.843,5038399998.0
2007-02-02 21:00:00,156.84,156.854,156.822,156.836,4053000007.0
2007-02-02 21:05:00,156.84,156.881,156.832,156.868,2359099999.0
2007-02-02 21:10:00,156.868,156.884,156.855,156.873,2724100001.0
2007-02-02 21:15:00,156.882,156.938,156.872,156.925,3196500002.0
2007-02-02 21:20:00,156.928,156.96,156.878,156.955,3491000004.0
2007-02-02 21:25:00,156.954,156.977,156.94,156.952,1533199996.0
2007-02-02 21:30:00,156.952,156.979,156.952,156.977,1488599992.0
2007-02-02 21:35:00,156.978,157.005,156.938,157.005,881699997.0
2007-02-02 21:40:00,157.006,157.007,156.97,156.973,1738399995.0
2007-02-02 21:45:00,156.975,156.983,156.966,156.974,1452499999.0
2007-02-02 21:50:00,156.982,156.995,156.979,156.983,582999996.0
2007-02-02 21:55:00,156.989,157.013,156.971,156.986,323299997.0
2007-02-02 22:00:00,156.987,156.987,156.961,156.97,1388700002.0
2007-02-02 22:05:00,156.966,156.972,156.955,156.969,613400001.0
2007-02-02 22:10:00,156.968,156.975,156.957,156.968,688000000.0
2007-02-02 22:15:00,156.968,156.971,156.946,156.95,690400001.0
2007-02-02 22:20:00,156.95,156.971,156.947,156.96,662000000.0
2007-02-02 22:25:00,156.959,156.974,156.95,156.969,1159699990.0
2007-02-02 22:30:00,156.968,156.977,156.96,156.972,833300005.0
2007-02-02 22:35:00,156.966,156.987,156.959,156.978,1366999991.0
2007-02-02 22:40:00,156.975,156.984,156.909,156.917,1036499991.0
2007-02-02 22:45:00,156.908,156.945,156.897,156.928,1153199997.0
2007-02-02 22:50:00,156.926,156.949,156.917,156.947,821299991.0
2007-02-02 22:55:00,156.935,156.95,156.893,156.893,757399997.0
2007-02-02 23:00:00,156.903,156.969,156.903,156.961,388199996.0
2007-02-02 23:05:00,156.958,156.975,156.929,156.973,396499999.0
2007-02-02 23:10:00,156.967,156.994,156.963,156.972,282499999.0
2007-02-02 23:15:00,156.972,156.982,156.957,156.963,449599999.0
2007-02-02 23:20:00,156.967,156.994,156.952,156.966,493600001.0
2007-02-02 23:25:00,156.962,156.998,156.962,156.975,403899999.0
2007-02-02 23:30:00,156.975,156.979,156.964,156.97,364200002.0
2007-02-02 23:35:00,156.98,156.985,156.956,156.965,484899997.0
2007-02-02 23:40:00,156.962,156.968,156.948,156.963,355099996.0
2007-02-02 23:45:00,156.958,156.971,156.949,156.95,313200000.0
2007-02-02 23:50:00,156.962,156.98,156.962,156.973,460899998.0
2007-02-02 23:55:00,156.966,156.98,156.953,156.979,459300005.0
2007-02-05 00:00:00,156.947,156.947,156.891,156.9,390399997.0
2007-02-05 00:05:00,156.901,156.903,156.853,156.859,438000003.0
2007-02-05 00:10:00,156.863,156.869,156.839,156.865,385399997.0
2007-02-05 00:15:00,156.872,156.893,156.849,156.888,443600001.0
2007-02-05 00:20:00,156.879,156.894,156.856,156.875,349699996.0
2007-02-05 00:25:00,156.888,156.891,156.855,156.879,502400000.0
2007-02-05 00:30:00,156.888,156.945,156.883,156.935,476000002.0
2007-02-05 00:35:00,156.935,156.961,156.908,156.961,570799991.0
2007-02-05 00:40:00,156.945,156.958,156.911,156.925,480400000.0
2007-02-05 00:45:00,156.935,156.955,156.933,156.945,338299999.0
2007-02-05 00:50:00,156.948,156.982,156.941,156.973,397600002.0
2007-02-05 00:55:00,156.967,156.994,156.965,156.965,515399997.0
2007-02-05 01:00:00,156.963,156.979,156.953,156.965,518699997.0
2007-02-05 01:05:00,156.956,156.956,156.894,156.922,274900000.0
2007-02-05 01:10:00,156.922,156.922,156.902,156.902,437700001.0
2007-02-05 01:15:00,156.917,156.917,156.887,156.887,471299999.0
2007-02-05 01:20:00,156.879,156.893,156.85,156.88,453399996.0
2007-02-05 01:25:00,156.887,156.895,156.847,156.852,601999998.0
2007-02-05 01:30:00,156.852,156.862,156.781,156.795,520399999.0
2007-02-05 01:35:00,156.805,156.826,156.793,156.819,368300002.0
2007-02-05 01:40:00,156.817,156.835,156.811,156.812,461099998.0
2007-02-05 01:45:00,156.814,156.83,156.791,156.808,357599997.0
2007-02-05 01:50:00,156.801,156.816,156.781,156.808,441300000.0
2007-02-05 01:55:00,156.817,156.817,156.784,156.8,432500003.0
2007-02-05 02:00:00,156.805,156.812,156.776,156.794,406400003.0
2007-02-05 02:05:00,156.79,156.812,156.783,156.79,395200000.0
2007-02-05 02:10:00,156.792,156.814,156.75,156.784,425799998.0
2007-02-05 02:15:00,156.815,156.829,156.805,156.817,639900005.0
2007-02-05 02:20:00,156.83,156.845,156.817,156.834,500900008.0
2007-02-05 02:25:00,156.822,156.845,156.812,156.83,458700001.0
2007-02-05 02:30:00,156.828,156.839,156.809,156.818,358699998.0
2007-02-05 02:35:00,156.82,156.827,156.793,156.821,511099994.0
2007-02-05 02:40:00,156.817,156.842,156.795,156.805,415299999.0
2007-02-05 02:45:00,156.808,156.812,156.775,156.797,552000003.0
2007-02-05 02:50:00,156.797,156.806,156.78,156.793,422400003.0
2007-02-05 02:55:00,156.793,156.806,156.732,156.732,381100000.0
2007-02-05 03:00:00,156.733,156.733,156.618,156.618,451500004.0
2007-02-05 03:05:00,156.603,156.603,156.468,156.482,519699997.0
2007-02-05 03:10:00,156.477,156.491,156.426,156.43,414499995.0
2007-02-05 03:15:00,156.428,156.462,156.42,156.462,385299998.0
2007-02-05 03:20:00,156.466,156.471,156.439,156.456,506999997.0
2007-02-05 03:25:00,156.461,156.481,156.453,156.469,417299999.0
2007-02-05 03:30:00,156.459,156.482,156.441,156.467,316200002.0
2007-02-05 03:35:00,156.467,156.475,156.441,156.455,417400000.0
2007-02-05 03:40:00,156.453,156.454,156.405,156.428,503700001.0
2007-02-05 03:45:00,156.438,156.47,156.43,156.45,200199999.0
2007-02-05 03:50:00,156.449,156.464,156.441,156.451,389200000.0
2007-02-05 03:55:00,156.449,156.485,156.439,156.44,312199995.0
2007-02-05 04:00:00,156.447,156.484,156.447,156.463,400700002.0
2007-02-05 04:05:00,156.463,156.539,156.455,156.536,514400003.0
2007-02-05 04:10:00,156.533,156.536,156.517,156.533,292699998.0
2007-02-05 04:15:00,156.524,156.533,156.503,156.503,368900002.0
2007-02-05 04:20:00,156.508,156.513,156.477,156.496,427099998.0
2007-02-05 04:25:00,156.495,156.512,156.462,156.473,273600001.0
2007-02-05 04:30:00,156.488,156.494,156.436,156.436,451100001.0
2007-02-05 04:35:00,156.445,156.477,156.42,156.423,325200001.0
2007-02-05 04:40:00,156.433,156.451,156.404,156.406,372199997.0
2007-02-05 04:45:00,156.405,156.419,156.391,156.392,466300005.0
2007-02-05 04:50:00,156.37,156.421,156.36,156.368,333400001.0
2007-02-05 04:55:00,156.365,156.367,156.341,156.365,580600001.0
2007-02-05 05:00:00,156.358,156.377,156.341,156.35,513599994.0
2007-02-05 05:05:00,156.347,156.347,156.29,156.303,266700002.0
2007-02-05 05:10:00,156.287,156.303,156.256,156.266,380900000.0
2007-02-05 05:15:00,156.267,156.267,156.201,156.205,302500001.0
2007-02-05 05:20:00,156.213,156.233,156.195,156.228,426399995.0
2007-02-05 05:25:00,156.244,156.271,156.238,156.257,344499999.0
2007-02-05 05:30:00,156.248,156.276,156.248,156.276,269400003.0
2007-02-05 05:35:00,156.286,156.308,156.279,156.288,305200001.0
2007-02-05 05:40:00,156.3,156.328,156.287,156.297,398899999.0
2007-02-05 05:45:00,156.285,156.34,156.275,156.327,598499997.0
2007-02-05 05:50:00,156.327,156.343,156.314,156.321,476000000.0
2007-02-05 05:55:00,156.322,156.343,156.309,156.321,286699999.0
2007-02-05 06:00:00,156.313,156.338,156.301,156.33,566000001.0
2007-02-05 06:05:00,156.335,156.335,156.309,156.313,504599998.0
2007-02-05 06:10:00,156.31,156.323,156.293,156.312,425299995.0
2007-02-05 06:15:00,156.31,156.31,156.256,156.265,318899998.0
2007-02-05 06:20:00,156.269,156.287,156.269,156.274,212900002.0
2007-02-05 06:25:00,156.278,156.312,156.269,156.293,350500000.0
2007-02-05 06:30:00,156.287,156.346,156.279,156.341,307300003.0
2007-02-05 06:35:00,156.347,156.37,156.347,156.354,323300004.0
2007-02-05 06:40:00,156.344,156.361,156.296,156.296,526900000.0
2007-02-05 06:45:00,156.295,156.339,156.295,156.33,391499995.0
2007-02-05 06:50:00,156.33,156.335,156.289,156.3,529900000.0
2007-02-05 06:55:00,156.295,156.315,156.272,156.272,351299996.0
2007-02-05 07:00:00,156.279,156.337,156.272,156.329,509700000.0
2007-02-05 07:05:00,156.317,156.34,156.311,156.333,548700000.0
2007-02-05 07:10:00,156.327,156.341,156.313,156.319,573300004.0
2007-02-05 07:15:00,156.31,156.35,156.31,156.325,429199995.0
2007-02-05 07:20:00,156.314,156.33,156.298,156.3,291699999.0
2007-02-05 07:25:00,156.29,156.318,156.285,156.311,484799997.0
2007-02-05 07:30:00,156.304,156.319,156.297,156.318,371399997.0
2007-02-05 07:35:00,156.307,156.308,156.284,156.29,449999998.0
2007-02-05 07:40:00,156.284,156.297,156.272,156.283,642299995.0
2007-02-05 07:45:00,156.286,156.311,156.28,156.31,296100001.0
2007-02-05 07:50:00,156.313,156.313,156.293,156.297,454300003.0
2007-02-05 07:55:00,156.291,156.303,156.252,156.275,436400000.0
2007-02-05 08:00:00,156.256,156.256,156.201,156.208,407900001.0
2007-02-05 08:05:00,156.223,156.245,156.193,156.238,441600003.0
2007-02-05 08:10:00,156.244,156.261,156.225,156.25,378099998.0
2007-02-05 08:15:00,156.256,156.295,156.254,156.282,342799995.0
2007-02-05 08:20:00,156.305,156.318,156.248,156.25,770999994.0
2007-02-05 08:25:00,156.231,156.238,156.18,156.234,467800001.0
2007-02-05 08:30:00,156.234,156.247,156.18,156.245,306199999.0
2007-02-05 08:35:00,156.24,156.339,156.236,156.339,486000000.0
2007-02-05 08:40:00,156.34,156.38,156.337,156.368,492099996.0
2007-02-05 08:45:00,156.38,156.386,156.307,156.321,383999997.0
2007-02-05 08:50:00,156.321,156.394,156.31,156.394,273300000.0
2007-02-05 08:55:00,156.397,156.422,156.346,156.418,530799998.0
2007-02-05 09:00:00,156.417,156.46,156.417,156.458,359100000.0
2007-02-05 09:05:00,156.468,156.497,156.463,156.478,382900000.0
2007-02-05 09:10:00,156.462,156.468,156.376,156.386,507899995.0
2007-02-05 09:15:00,156.392,156.397,156.358,156.367,641400002.0
2007-02-05 09:20:00,156.358,156.371,156.334,156.365,592900003.0
2007-02-05 09:25:00,156.373,156.38,156.324,156.343,508599995.0
2007-02-05 09:30:00,156.344,156.392,156.288,156.291,368900000.0
2007-02-05 09:35:00,156.285,156.335,156.276,156.328,549099998.0
2007-02-05 09:40:00,156.339,156.347,156.298,156.34,487200000.0
2007-02-05 09:45:00,156.343,156.363,156.325,156.343,477200001.0
2007-02-05 09:50:00,156.335,156.335,156.181,156.206,354500001.0
2007-02-05 09:55:00,156.2,156.209,156.173,156.204,533899999.0
2007-02-05 10:00:00,156.239,156.346,156.225,156.304,464199993.0
2007-02-05 10:05:00,156.313,156.352,156.313,156.35,480100002.0
2007-02-05 10:10:00,156.35,156.371,156.333,156.367,393299999.0
2007-02-05 10:15:00,156.366,156.371,156.338,156.34,553799996.0
2007-02-05 10:20:00,156.33,156.339,156.309,156.323,726799993.0
2007-02-05 10:25:00,156.327,156.354,156.306,156.335,475299999.0
2007-02-05 10:30:00,156.33,156.33,156.301,156.32,581199997.0
2007-02-05 10:35:00,156.321,156.357,156.306,156.357,375099999.0
2007-02-05 10:40:00,156.369,156.428,156.354,156.354,624899994.0
2007-02-05 10:45:00,156.359,156.365,156.315,156.332,508999995.0
2007-02-05 10:50:00,156.325,156.371,156.325,156.358,452099998.0
2007-02-05 10:55:00,156.355,156.418,156.344,156.38,462800005.0
2007-02-05 11:00:00,156.402,156.407,156.365,156.365,614099995.0
2007-02-05 11:05:00,156.379,156.379,156.293,156.327,248099998.0
2007-02-05 11:10:00,156.323,156.35,156.266,156.272,441900000.0
2007-02-05 11:15:00,156.248,156.257,156.173,156.18,456600006.0
2007-02-05 11:20:00,156.175,156.241,156.172,156.215,472400001.0
2007-02-05 11:25:00,156.22,156.249,156.214,156.236,402099997.0
2007-02-05 11:30:00,156.234,156.259,156.22,156.237,501899999.0
2007-02-05 11:35:00,156.23,156.23,156.182,156.2,502700002.0
2007-02-05 11:40:00,156.203,156.255,156.203,156.237,362499995.0
2007-02-05 11:45:00,156.243,156.255,156.218,156.252,555300002.0
2007-02-05 11:50:00,156.245,156.282,156.244,156.276,606099995.0
2007-02-05 11:55:00,156.29,156.304,156.265,156.273,580499996.0
2007-02-05 12:00:00,156.276,156.327,156.276,156.326,522900000.0
2007-02-05 12:05:00,156.333,156.334,156.288,156.316,407999997.0
2007-02-05 12:10:00,156.33,156.335,156.285,156.292,424300002.0
2007-02-05 12:15:00,156.278,156.313,156.262,156.295,579599997.0
2007-02-05 12:20:00,156.301,156.303,156.243,156.26,586099995.0
2007-02-05 12:25:00,156.26,156.303,156.245,156.296,237099999.0
2007-02-05 12:30:00,156.296,156.308,156.273,156.273,496399999.0
2007-02-05 12:35:00,156.27,156.297,156.257,156.291,506100003.0
2007-02-05 12:40:00,156.292,156.299,156.27,156.28,585899997.0
2007-02-05 12:45:00,156.274,156.28,156.233,156.274,429299997.0
2007-02-05 12:50:00,156.273,156.281,156.213,156.215,451599998.0
2007-02-05 12:55:00,156.214,156.219,156.182,156.182,533599996.0
2007-02-05 13:00:00,156.175,156.209,156.109,156.109,400399998.0
2007-02-05 13:05:00,156.082,156.1,156.026,156.1,536499999.0
2007-02-05 13:10:00,156.097,156.128,156.082,156.128,372500000.0
2007-02-05 13:15:00,156.132,156.264,156.132,156.258,487800001.0
2007-02-05 13:20:00,156.262,156.269,156.221,156.235,391700003.0
2007-02-05 13:25:00,156.234,156.248,156.203,156.217,566600001.0
2007-02-05 13:30:00,156.219,156.231,156.206,156.223,282400001.0
2007-02-05 13:35:00,156.217,156.232,156.199,156.199,485600000.0
2007-02-05 13:40:00,156.197,156.214,156.139,156.155,490199993.0
2007-02-05 13:45:00,156.166,156.203,156.162,156.197,614099998.0
2007-02-05 13:50:00,156.187,156.202,156.134,156.137,367899998.0
2007-02-05 13:55:00,156.137,156.16,156.103,156.147,505799995.0
2007-02-05 14:00:00,156.159,156.159,156.087,156.095,506599999.0
2007-02-05 14:05:00,156.092,156.094,156.065,156.069,376499998.0
2007-02-05 14:10:00,156.07,156.075,156.034,156.04,498700001.0
2007-02-05 14:15:00,156.038,156.051,155.962,155.97,470500001.0
2007-02-05 14:20:00,155.982,156.011,155.968,155.985,389399998.0
2007-02-05 14:25:00,155.976,155.977,155.957,155.972,411899995.0
2007-02-05 14:30:00,155.964,155.982,155.944,155.967,414899999.0
2007-02-05 14:35:00,155.973,155.995,155.965,155.971,568999996.0
2007-02-05 14:40:00,155.972,155.992,155.966,155.992,411599998.0
2007-02-05 14:45:00,155.988,156.003,155.964,155.98,526299999.0
2007-02-05 14:50:00,155.976,155.991,155.947,155.947,269699995.0
2007-02-05 14:55:00,155.927,155.927,155.863,155.888,511899999.0
2007-02-05 15:00:00,155.899,155.937,155.884,155.921,612800003.0
2007-02-05 15:05:00,155.915,155.941,155.903,155.93,538999996.0
2007-02-05 15:10:00,155.919,155.935,155.834,155.834,535899997.0
2007-02-05 15:15:00,155.809,155.907,155.809,155.9,489900000.0
2007-02-05 15:20:00,155.896,155.907,155.858,155.9,413400000.0
2007-02-05 15:25:00,155.896,155.906,155.857,155.865,533200001.0
2007-02-05 15:30:00,155.86,155.883,155.851,155.879,375500001.0
2007-02-05 15:35:00,155.897,155.923,155.871,155.918,407899995.0
2007-02-05 15:40:00,155.917,155.919,155.885,155.886,456200001.0
2007-02-05 15:45:00,155.888,155.928,155.885,155.919,286700002.0
2007-02-05 15:50:00,155.918,155.957,155.908,155.945,490000006.0
2007-02-05 15:55:00,155.935,155.964,155.92,155.955,357499998.0
2007-02-05 16:00:00,155.96,155.992,155.959,155.968,506299997.0
2007-02-05 16:05:00,155.968,155.968,155.888,155.905,591000005.0
2007-02-05 16:10:00,155.9,155.9,155.768,155.768,387100000.0
2007-02-05 16:15:00,155.745,155.772,155.576,155.593,457199996.0
2007-02-05 16:20:00,155.601,155.77,155.547,155.755,597900003.0
2007-02-05 16:25:00,155.742,155.751,155.689,155.722,529299998.0
2007-02-05 16:30:00,155.727,155.732,155.617,155.622,483800004.0
2007-02-05 16:35:00,155.636,155.712,155.618,155.712,555699995.0
2007-02-05 16:40:00,155.701,155.701,155.633,155.634,460099997.0
2007-02-05 16:45:00,155.637,155.637,155.577,155.6,395099999.0
2007-02-05 16:50:00,155.606,155.642,155.553,155.642,350799998.0
2007-02-05 16:55:00,155.65,155.656,155.597,155.62,579000003.0
2007-02-05 17:00:00,155.642,155.655,155.576,155.593,610300005.0
2007-02-05 17:05:00,155.602,155.634,155.576,155.596,396399995.0
2007-02-05 17:10:00,155.607,155.641,155.584,155.607,485000001.0
2007-02-05 17:15:00,155.616,155.678,155.616,155.658,657199997.0
2007-02-05 17:20:00,155.642,155.642,155.542,155.547,362300001.0
2007-02-05 17:25:00,155.547,155.567,155.527,155.565,400999995.0
2007-02-05 17:30:00,155.575,155.579,155.543,155.55,351599998.0
2007-02-05 17:35:00,155.553,155.582,155.541,155.555,373700002.0
2007-02-05 17:40:00,155.561,155.567,155.533,155.554,481199998.0
2007-02-05 17:45:00,155.56,155.584,155.547,155.58,495600007.0
2007-02-05 17:50:00,155.578,155.613,155.556,155.584,335799999.0
2007-02-05 17:55:00,155.586,155.589,155.468,155.468,332899998.0
2007-02-05 18:00:00,155.483,155.626,155.479,155.608,6918499992.0
2007-02-05 18:05:00,155.609,155.646,155.593,155.645,7302800003.0
2007-02-05 18:10:00,155.649,155.668,155.62,155.626,4874999995.0
2007-02-05 18:15:00,155.625,155.628,155.587,155.587,5149799997.0
2007-02-05 18:20:00,155.595,155.603,155.569,155.587,6376099993.0
2007-02-05 18:25:00,155.591,155.6,155.559,155.6,4619699995.0
2007-02-05 18:30:00,155.606,155.667,155.581,155.597,5226299994.0
2007-02-05 18:35:00,155.595,155.595,155.541,155.575,2859699987.0
2007-02-05 18:40:00,155.576,155.625,155.572,155.622,2781100005.0
2007-02-05 18:45:00,155.623,155.652,155.623,155.645,2155399988.0
2007-02-05 18:50:00,155.648,155.661,155.605,155.615,4086200008.0
2007-02-05 18:55:00,155.613,155.632,155.587,155.615,3401499983.0
2007-02-05 19:00:00,155.604,155.614,155.534,155.549,2334999993.0
2007-02-05 19:05:00,155.558,155.613,155.537,155.613,4281899996.0
2007-02-05 19:10:00,155.628,155.657,155.624,155.629,1447800010.0
2007-02-05 19:15:00,155.625,155.652,155.603,155.612,2778199986.0
2007-02-05 19:20:00,155.612,155.633,155.595,155.627,2835600003.0
2007-02-05 19:25:00,155.63,155.659,155.627,155.654,3749699989.0
2007-02-05 19:30:00,155.659,155.664,155.582,155.589,3503599997.0
2007-02-05 19:35:00,155.587,155.6,155.545,155.547,2178099994.0
2007-02-05 19:40:00,155.55,155.571,155.519,155.527,2450399983.0
2007-02-05 19:45:00,155.536,155.554,155.52,155.535,1765399993.0
2007-02-05 19:50:00,155.54,155.559,155.522,155.532,2179699999.0
2007-02-05 19:55:00,155.538,155.543,155.505,155.516,2454799995.0
2007-02-05 20:00:00,155.529,155.547,155.511,155.53,1763999987.0
2007-02-05 20:05:00,155.533,155.543,155.475,155.479,2457499989.0
2007-02-05 20:10:00,155.481,155.513,155.467,155.501,2717300004.0
2007-02-05 20:15:00,155.502,155.515,155.474,155.506,2444899999.0
2007-02-05 20:20:00,155.505,155.505,155.459,155.476,1925100004.0
2007-02-05 20:25:00,155.485,155.532,155.485,155.52,3915600007.0
2007-02-05 20:30:00,155.519,155.529,155.498,155.52,5248599984.0
2007-02-05 20:35:00,155.518,155.525,155.456,155.479,3194399982.0
2007-02-05 20:40:00,155.512,155.518,155.493,155.5,3042799990.0
2007-02-05 20:45:00,155.499,155.499,155.454,155.482,3049699999.0
2007-02-05 20:50:00,155.479,155.486,155.462,155.47,3005599987.0
2007-02-05 20:55:00,155.46,155.489,155.451,155.473,4551799998.0
2007-02-05 21:00:00,155.481,155.522,155.465,155.512,3900599990.0
2007-02-05 21:05:00,155.509,155.514,155.48,155.502,2392200007.0
2007-02-05 21:10:00,155.499,155.521,155.482,155.495,2606300004.0
2007-02-05 21:15:00,155.493,155.541,155.493,155.527,2891699997.0
2007-02-05 21:20:00,155.526,155.531,155.493,155.51,3772299999.0
2007-02-05 21:25:00,155.511,155.525,155.503,155.513,1387599990.0
2007-02-05 21:30:00,155.504,155.555,155.504,155.546,1251099993.0
2007-02-05 21:35:00,155.546,155.587,155.546,155.587,1082600001.0
2007-02-05 21:40:00,155.59,155.607,155.575,155.586,1805400007.0
2007-02-05 21:45:00,155.583,155.622,155.577,155.61,1522600000.0
2007-02-05 21:50:00,155.615,155.626,155.592,155.6,689900007.0
2007-02-05 21:55:00,155.603,155.603,155.563,155.563,384500001.0
2007-02-05 22:00:00,155.558,155.558,155.525,155.542,1458999994.0
2007-02-05 22:05:00,155.535,155.54,155.519,155.525,650299999.0
2007-02-05 22:10:00,155.52,155.525,155.505,155.516,735199994.0
2007-02-05 22:15:00,155.52,155.534,155.491,155.52,758000007.0
2007-02-05 22:20:00,155.522,155.558,155.522,155.553,920199999.0
2007-02-05 22:25:00,155.559,155.581,155.545,155.581,1087999999.0
2007-02-05 22:30:00,155.557,155.574,155.524,155.543,828599998.0
2007-02-05 22:35:00,155.571,155.598,155.571,155.585,1443300001.0
2007-02-05 22:40:00,155.585,155.62,155.576,155.612,1241399996.0
2007-02-05 22:45:00,155.612,155.618,155.564,155.61,1068400008.0
2007-02-05 22:50:00,155.612,155.627,155.602,155.623,707100000.0
2007-02-05 22:55:00,155.615,155.627,155.592,155.605,695999998.0
2007-02-05 23:00:00,155.628,155.64,155.613,155.613,398399997.0
2007-02-05 23:05:00,155.608,155.623,155.608,155.612,448999996.0
2007-02-05 23:10:00,155.603,155.614,155.587,155.6,376500002.0
2007-02-05 23:15:00,155.6,155.605,155.564,155.57,469400000.0
2007-02-05 23:20:00,155.572,155.575,155.554,155.572,363899996.0
2007-02-05 23:25:00,155.57,155.573,155.552,155.573,414099998.0
2007-02-05 23:30:00,155.571,155.581,155.558,155.565,271299998.0
2007-02-05 23:35:00,155.564,155.593,155.555,155.572,418700002.0
2007-02-05 23:40:00,155.569,155.596,155.551,155.585,538600002.0
2007-02-05 23:45:00,155.594,155.594,155.555,155.564,508899997.0
2007-02-05 23:50:00,155.569,155.585,155.562,155.57,417900000.0
2007-02-05 23:55:00,155.582,155.602,155.568,155.569,450999995.0
2007-02-06 00:00:00,155.559,155.568,155.526,155.532,273899999.0
2007-02-06 00:05:00,155.528,155.531,155.515,155.528,353100000.0
2007-02-06 00:10:00,155.532,155.578,155.532,155.565,253200006.0
2007-02-06 00:15:00,155.571,155.572,155.55,155.562,520499995.0
2007-02-06 00:20:00,155.561,155.59,155.559,155.575,482000004.0
2007-02-06 00:25:00,155.586,155.605,155.583,155.6,432400000.0
2007-02-06 00:30:00,155.6,155.603,155.578,155.596,479399999.0
2007-02-06 00:35:00,155.585,155.596,155.565,155.59,486000000.0
2007-02-06 00:40:00,155.592,155.606,155.563,155.563,356400005.0
2007-02-06 00:45:00,155.557,155.573,155.549,155.56,488900002.0
2007-02-06 00:50:00,155.55,155.559,155.531,155.532,274600000.0
2007-02-06 00:55:00,155.534,155.558,155.529,155.54,515799997.0
2007-02-06 01:00:00,155.537,155.547,155.5,155.513,439900003.0
2007-02-06 01:05:00,155.508,155.509,155.465,155.48,309299995.0
2007-02-06 01:10:00,155.482,155.493,155.46,155.47,578500002.0
2007-02-06 01:15:00,155.467,155.467,155.377,155.392,504199997.0
2007-02-06 01:20:00,155.385,155.452,155.377,155.438,552199995.0
2007-02-06 01:25:00,155.442,155.442,155.327,155.373,349700006.0
2007-02-06 01:30:00,155.376,155.433,155.376,155.408,567900001.0
2007-02-06 01:35:00,155.419,155.419,155.314,155.316,617300005.0
2007-02-06 01:40:00,155.307,155.327,155.284,155.302,400399998.0
2007-02-06 01:45:00,155.29,155.343,155.28,155.315,417899992.0
2007-02-06 01:50:00,155.302,155.464,155.302,155.444,462999998.0
2007-02-06 01:55:00,155.447,155.447,155.388,155.44,365199999.0
2007-02-06 02:00:00,155.436,155.436,155.374,155.398,363299999.0
2007-02-06 02:05:00,155.399,155.423,155.352,155.366,440699997.0
2007-02-06 02:10:00,155.377,155.42,155.369,155.402,368100002.0
2007-02-06 02:15:00,155.407,155.41,155.314,155.33,405499999.0
2007-02-06 02:20:00,155.339,155.354,155.325,155.337,481000002.0
2007-02-06 02:25:00,155.332,155.345,155.268,155.273,490500002.0
2007-02-06 02:30:00,155.273,155.316,155.257,155.29,538599990.0
2007-02-06 02:35:00,155.291,155.303,155.256,155.303,403500002.0
2007-02-06 02:40:00,155.303,155.305,155.26,155.26,370700006.0
2007-02-06 02:45:00,155.275,155.317,155.243,155.255,533200001.0
2007-02-06 02:50:00,155.258,155.317,155.258,155.307,353400000.0
2007-02-06 02:55:00,155.308,155.326,155.267,155.316,535199996.0
2007-02-06 03:00:00,155.327,155.358,155.311,155.356,377399999.0
2007-02-06 03:05:00,155.355,155.393,155.338,155.368,335200000.0
2007-02-06 03:10:00,155.377,155.377,155.344,155.372,362899997.0
2007-02-06 03:15:00,155.37,155.399,155.344,155.383,308600000.0
2007-02-06 03:20:00,155.389,155.394,155.346,155.371,387699999.0
2007-02-06 03:25:00,155.373,155.386,155.359,155.381,514900006.0
2007-02-06 03:30:00,155.375,155.392,155.362,155.373,468300000.0
2007-02-06 03:35:00,155.366,155.366,155.328,155.345,512599997.0
2007-02-06 03:40:00,155.339,155.35,155.317,155.317,426599998.0
2007-02-06 03:45:00,155.318,155.328,155.298,155.311,418600001.0
2007-02-06 03:50:00,155.318,155.345,155.31,155.34,368099999.0
2007-02-06 03:55:00,155.332,155.363,155.332,155.35,334499998.0
2007-02-06 04:00:00,155.345,155.355,155.324,155.33,275300001.0
2007-02-06 04:05:00,155.319,155.329,155.308,155.319,423299997.0
2007-02-06 04:10:00,155.33,155.412,155.33,155.412,335900000.0
2007-02-06 04:15:00,155.405,155.427,155.39,155.409,381799997.0
2007-02-06 04:20:00,155.414,155.414,155.382,155.393,463100005.0
2007-02-06 04:25:00,155.387,155.397,155.365,155.374,422800001.0
2007-02-06 04:30:00,155.375,155.399,155.365,155.38,423400001.0
2007-02-06 04:35:00,155.38,155.404,155.37,155.394,254900001.0
2007-02-06 04:40:00,155.406,155.414,155.362,155.367,271899999.0
2007-02-06 04:45:00,155.372,155.39,155.366,155.371,306400000.0
2007-02-06 04:50:00,155.365,155.38,155.365,155.377,151299997.0
2007-02-06 04:55:00,155.377,155.379,155.328,155.346,476199998.0
2007-02-06 05:00:00,155.352,155.364,155.341,155.35,380599997.0
2007-02-06 05:05:00,155.345,155.358,155.327,155.342,456099993.0
2007-02-06 05:10:00,155.338,155.343,155.326,155.331,402699999.0
2007-02-06 05:15:00,155.335,155.345,155.33,155.34,231599999.0
2007-02-06 05:20:00,155.345,155.347,155.313,155.332,398999996.0
2007-02-06 05:25:00,155.324,155.343,155.319,155.343,282699997.0
2007-02-06 05:30:00,155.342,155.362,155.321,155.326,322200000.0
2007-02-06 05:35:00,155.348,155.373,155.348,155.367,257200001.0
2007-02-06 05:40:00,155.375,155.39,155.332,155.339,433500002.0
2007-02-06 05:45:00,155.34,155.347,155.316,155.324,384499995.0
2007-02-06 05:50:00,155.342,155.384,155.312,155.378,546200000.0
2007-02-06 05:55:00,155.378,155.428,155.369,155.397,442999997.0
2007-02-06 06:00:00,155.38,155.436,155.38,155.43,473700005.0
2007-02-06 06:05:00,155.439,155.444,155.414,155.437,447399998.0
2007-02-06 06:10:00,155.437,155.437,155.355,155.397,306899997.0
2007-02-06 06:15:00,155.402,155.413,155.385,155.397,402200003.0
2007-02-06 06:20:00,155.408,155.424,155.399,155.399,459099997.0
2007-02-06 06:25:00,155.417,155.43,155.398,155.416,300500000.0
2007-02-06 06:30:00,155.41,155.459,155.396,155.449,358700000.0
2007-02-06 06:35:00,155.417,155.463,155.404,155.444,420299995.0
2007-02-06 06:40:00,155.435,155.458,155.435,155.453,507400003.0
2007-02-06 06:45:00,155.456,155.49,155.446,155.487,299700004.0
2007-02-06 06:50:00,155.49,155.491,155.468,155.475,575100001.0
2007-02-06 06:55:00,155.469,155.469,155.43,155.435,563300001.0
2007-02-06 07:00:00,155.44,155.445,155.417,155.445,421500000.0
2007-02-06 07:05:00,155.412,155.45,155.402,155.44,456399991.0
2007-02-06 07:10:00,155.44,155.469,155.425,155.462,499600004.0
2007-02-06 07:15:00,155.455,155.478,155.446,155.464,383500002.0
2007-02-06 07:20:00,155.461,155.473,155.429,155.45,363600000.0
2007-02-06 07:25:00,155.436,155.453,155.415,155.421,374900000.0
2007-02-06 07:30:00,155.423,155.423,155.4,155.414,429400003.0
2007-02-06 07:35:00,155.41,155.434,155.395,155.41,415499994.0
2007-02-06 07:40:00,155.405,155.428,155.401,155.425,448699998.0
2007-02-06 07:45:00,155.42,155.435,155.395,155.395,321099999.0
2007-02-06 07:50:00,155.397,155.397,155.381,155.381,220699998.0
2007-02-06 07:55:00,155.385,155.418,155.385,155.415,333800001.0
2007-02-06 08:00:00,155.401,155.469,155.396,155.448,477000000.0
2007-02-06 08:05:00,155.463,155.466,155.402,155.411,374700002.0
2007-02-06 08:10:00,155.434,155.476,155.429,155.476,430499998.0
2007-02-06 08:15:00,155.482,155.484,155.449,155.458,467299991.0
2007-02-06 08:20:00,155.458,155.488,155.432,155.441,501099996.0
2007-02-06 08:25:00,155.42,155.438,155.407,155.42,412999998.0
2007-02-06 08:30:00,155.416,155.453,155.408,155.44,377500002.0
2007-02-06 08:35:00,155.437,155.456,155.424,155.429,559499994.0
2007-02-06 08:40:00,155.435,155.445,155.412,155.425,537199996.0
2007-02-06 08:45:00,155.422,155.422,155.375,155.383,371599997.0
2007-02-06 08:50:00,155.393,155.427,155.392,155.427,413599995.0
2007-02-06 08:55:00,155.422,155.427,155.364,155.392,468000000.0
2007-02-06 09:00:00,155.394,155.464,155.394,155.458,484399999.0
2007-02-06 09:05:00,155.466,155.606,155.463,155.603,346599998.0
2007-02-06 09:10:00,155.586,155.67,155.575,155.583,511900000.0
2007-02-06 09:15:00,155.581,155.6,155.568,155.587,434700000.0
2007-02-06 09:20:00,155.605,155.63,155.518,155.529,419300001.0
2007-02-06 09:25:00,155.534,155.571,155.505,155.512,445599996.0
2007-02-06 09:30:00,155.522,155.563,155.515,155.548,345099998.0
2007-02-06 09:35:00,155.551,155.563,155.542,155.549,423600004.0
2007-02-06 09:40:00,155.548,155.555,155.52,155.545,565599996.0
2007-02-06 09:45:00,155.547,155.626,155.542,155.614,378500002.0
2007-02-06 09:50:00,155.615,155.625,155.591,155.621,458199997.0
2007-02-06 09:55:00,155.618,155.629,155.597,155.613,432999999.0
2007-02-06 10:00:00,155.617,155.635,155.599,155.627,359499997.0
2007-02-06 10:05:00,155.622,155.631,155.601,155.61,462299997.0
2007-02-06 10:10:00,155.614,155.621,155.594,155.607,329700000.0
2007-02-06 10:15:00,155.612,155.734,155.608,155.734,382899997.0
2007-02-06 10:20:00,155.725,155.757,155.696,155.711,385599996.0
2007-02-06 10:25:00,155.707,155.719,155.645,155.656,365299997.0
2007-02-06 10:30:00,155.663,155.783,155.663,155.757,448899998.0
2007-02-06 10:35:00,155.763,155.769,155.73,155.762,485199999.0
2007-02-06 10:40:00,155.763,155.766,155.733,155.747,513700000.0
2007-02-06 10:45:00,155.742,155.758,155.735,155.749,404800001.0
2007-02-06 10:50:00,155.746,155.781,155.742,155.775,516399999.0
2007-02-06 10:55:00,155.777,155.819,155.759,155.802,435799996.0
2007-02-06 11:00:00,155.8,155.831,155.789,155.805,457399998.0
2007-02-06 11:05:00,155.817,155.817,155.78,155.802,302999998.0
2007-02-06 11:10:00,155.796,155.808,155.749,155.77,596799994.0
2007-02-06 11:15:00,155.77,155.829,155.751,155.791,554699996.0
2007-02-06 11:20:00,155.781,155.797,155.744,155.752,417800000.0
2007-02-06 11:25:00,155.762,155.852,155.762,155.821,531399998.0
2007-02-06 11:30:00,155.826,155.836,155.803,155.825,645399994.0
2007-02-06 11:35:00,155.822,155.831,155.78,155.787,554099994.0
2007-02-06 11:40:00,155.782,155.826,155.781,155.821,350000000.0
2007-02-06 11:45:00,155.822,155.909,155.806,155.909,441800001.0
2007-02-06 11:50:00,155.907,155.924,155.867,155.916,527900003.0
2007-02-06 11:55:00,155.927,155.954,155.919,155.948,536200000.0
2007-02-06 12:00:00,155.95,155.956,155.836,155.87,598299997.0
2007-02-06 12:05:00,155.867,155.869,155.826,155.83,507399993.0
2007-02-06 12:10:00,155.833,155.874,155.825,155.854,431899997.0
2007-02-06 12:15:00,155.831,155.846,155.79,155.802,532099998.0
2007-02-06 12:20:00,155.79,155.823,155.787,155.8,332400001.0
2007-02-06 12:25:00,155.804,155.813,155.744,155.749,412100001.0
2007-02-06 12:30:00,155.748,155.767,155.74,155.757,377599998.0
2007-02-06 12:35:00,155.758,155.761,155.657,155.666,424299996.0
2007-02-06 12:40:00,155.667,155.678,155.655,155.665,429299999.0
2007-02-06 12:45:00,155.677,155.681,155.649,155.649,429800001.0
2007-02-06 12:50:00,155.655,155.668,155.636,155.649,605999994.0
2007-02-06 12:55:00,155.647,155.668,155.642,155.667,421799999.0
2007-02-06 13:00:00,155.673,155.698,155.656,155.669,407500003.0
2007-02-06 13:05:00,155.662,155.674,155.641,155.66,323599997.0
2007-02-06 13:10:00,155.657,155.695,155.648,155.681,412299998.0
2007-02-06 13:15:00,155.681,155.705,155.648,155.649,501399995.0
2007-02-06 13:20:00,155.66,155.66,155.59,155.615,340300001.0
2007-02-06 13:25:00,155.612,155.644,155.602,155.619,455900001.0
2007-02-06 13:30:00,155.62,155.62,155.584,155.602,334100001.0
2007-02-06 13:35:00,155.593,155.605,155.554,155.57,572600003.0
2007-02-06 13:40:00,155.58,155.601,155.552,155.552,509399997.0
2007-02-06 13:45:00,155.547,155.579,155.538,155.565,583199998.0
2007-02-06 13:50:00,155.553,155.56,155.534,155.544,289000000.0
2007-02-06 13:55:00,155.543,155.565,155.538,155.558,370000000.0
2007-02-06 14:00:00,155.56,155.589,155.546,155.582,387199995.0
2007-02-06 14:05:00,155.587,155.634,155.587,155.601,407699998.0
2007-02-06 14:10:00,155.596,155.646,155.596,155.645,448200003.0
2007-02-06 14:15:00,155.649,155.654,155.613,155.621,350399997.0
2007-02-06 14:20:00,155.62,155.637,155.582,155.583,339100001.0
2007-02-06 14:25:00,155.57,155.57,155.516,155.532,337499999.0
2007-02-06 14:30:00,155.52,155.534,155.495,155.498,637499998.0
2007-02-06 14:35:00,155.5,155.527,155.479,155.484,506500002.0
2007-02-06 14:40:00,155.482,155.508,155.475,155.506,469000002.0
2007-02-06 14:45:00,155.512,155.52,155.499,155.512,296099998.0
2007-02-06 14:50:00,155.52,155.577,155.499,155.517,456099991.0
2007-02-06 14:55:00,155.515,155.561,155.515,155.536,532799999.0
2007-02-06 15:00:00,155.528,155.528,155.414,155.447,439600000.0
2007-02-06 15:05:00,155.455,155.578,155.455,155.543,492900000.0
2007-02-06 15:10:00,155.537,155.595,155.518,155.547,563400005.0
2007-02-06 15:15:00,155.539,155.575,155.487,155.52,393900001.0
2007-02-06 15:20:00,155.525,155.571,155.463,155.562,429399996.0
2007-02-06 15:25:00,155.597,155.684,155.597,155.684,388700004.0
2007-02-06 15:30:00,155.678,155.686,155.616,155.621,461399998.0
2007-02-06 15:35:00,155.639,155.698,155.616,155.691,526699997.0
2007-02-06 15:40:00,155.688,155.737,155.678,155.737,526799995.0
2007-02-06 15:45:00,155.74,155.786,155.725,155.739,436499992.0
2007-02-06 15:50:00,155.731,155.749,155.71,155.726,419999999.0
2007-02-06 15:55:00,155.72,155.724,155.695,155.699,422500000.0
2007-02-06 16:00:00,155.696,155.723,155.683,155.696,361199997.0
2007-02-06 16:05:00,155.694,155.701,155.675,155.69,599800001.0
2007-02-06 16:10:00,155.687,155.723,155.683,155.723,422199999.0
2007-02-06 16:15:00,155.732,155.76,155.723,155.732,516100003.0
2007-02-06 16:20:00,155.724,155.747,155.709,155.722,425200003.0
2007-02-06 16:25:00,155.736,155.768,155.724,155.727,451900002.0
2007-02-06 16:30:00,155.731,155.781,155.717,155.774,665800001.0
2007-02-06 16:35:00,155.782,155.786,155.721,155.767,326100000.0
2007-02-06 16:40:00,155.769,155.779,155.745,155.77,456100000.0
2007-02-06 16:45:00,155.772,155.772,155.701,155.702,375400000.0
2007-02-06 16:50:00,155.7,155.717,155.683,155.688,376299999.0
2007-02-06 16:55:00,155.678,155.685,155.667,155.683,424699999.0
2007-02-06 17:00:00,155.685,155.698,155.657,155.66,617100001.0
2007-02-06 17:05:00,155.643,155.657,155.631,155.648,536700000.0
2007-02-06 17:10:00,155.648,155.721,155.647,155.718,430299999.0
2007-02-06 17:15:00,155.703,155.703,155.667,155.672,456399997.0
2007-02-06 17:20:00,155.663,155.663,155.614,155.614,320800002.0
2007-02-06 17:25:00,155.62,155.628,155.575,155.593,430700001.0
2007-02-06 17:30:00,155.599,155.599,155.574,155.586,468299995.0
2007-02-06 17:35:00,155.598,155.648,155.57,155.57,403600002.0
2007-02-06 17:40:00,155.523,155.846,155.516,155.843,496500003.0
2007-02-06 17:45:00,155.865,155.922,155.83,155.839,485399998.0
2007-02-06 17:50:00,155.837,155.888,155.822,155.871,457900002.0
2007-02-06 17:55:00,155.855,156.026,155.855,156.02,450099999.0
2007-02-06 18:00:00,156.026,156.078,156.0,156.0,3860999982.0
2007-02-06 18:05:00,155.999,156.11,155.994,156.108,7372399995.0
2007-02-06 18:10:00,156.106,156.175,156.09,156.105,5007699970.0
2007-02-06 18:15:00,156.103,156.125,156.028,156.035,5341499991.0
2007-02-06 18:20:00,156.035,156.078,156.025,156.067,6691399988.0
2007-02-06 18:25:00,156.078,156.126,156.076,156.095,4289099983.0
2007-02-06 18:30:00,156.095,156.112,156.081,156.087,5644899996.0
2007-02-06 18:35:00,156.099,156.113,156.085,156.1,3331699996.0
2007-02-06 18:40:00,156.096,156.11,156.061,156.077,3049599997.0
2007-02-06 18:45:00,156.067,156.068,155.985,156.001,1954999992.0
2007-02-06 18:50:00,156.0,156.034,155.99,156.016,4097399992.0
2007-02-06 18:55:00,156.013,156.072,155.996,156.063,3078199992.0
2007-02-06 19:00:00,156.058,156.065,156.003,156.037,2008799997.0
2007-02-06 19:05:00,156.043,156.056,155.983,155.998,4123100011.0
2007-02-06 19:10:00,156.01,156.01,155.975,155.989,1187999999.0
2007-02-06 19:15:00,155.994,156.005,155.967,155.98,2835200002.0
2007-02-06 19:20:00,155.988,155.995,155.947,155.959,2651999994.0
2007-02-06 19:25:00,155.949,155.979,155.942,155.949,3604199997.0
2007-02-06 19:30:00,155.951,155.973,155.95,155.956,3714799975.0
2007-02-06 19:35:00,155.95,155.98,155.931,155.935,2562899986.0
2007-02-06 19:40:00,155.928,155.938,155.898,155.917,2048799992.0
2007-02-06 19:45:00,155.922,155.966,155.915,155.952,1564800003.0
2007-02-06 19:50:00,155.943,156.024,155.943,156.024,2107899992.0
2007-02-06 19:55:00,156.025,156.03,156.001,156.004,2550299990.0
2007-02-06 20:00:00,156.013,156.035,155.982,155.99,1496500003.0
2007-02-06 20:05:00,155.982,155.987,155.886,155.897,2493600003.0
2007-02-06 20:10:00,155.88,155.899,155.848,155.852,2493600003.0
2007-02-06 20:15:00,155.859,155.91,155.845,155.909,2131799989.0
2007-02-06 20:20:00,155.925,155.972,155.912,155.967,2043899989.0
2007-02-06 20:25:00,155.968,156.009,155.95,156.0,3458999984.0
2007-02-06 20:30:00,155.993,156.005,155.867,155.878,4751800008.0
2007-02-06 20:35:00,155.883,155.936,155.879,155.911,2945399998.0
2007-02-06 20:40:00,155.907,155.926,155.896,155.911,3185199991.0
2007-02-06 20:45:00,155.919,155.941,155.913,155.925,3046799998.0
2007-02-06 20:50:00,155.922,155.941,155.88,155.892,3069299985.0
2007-02-06 20:55:00,155.885,155.895,155.851,155.853,4568999973.0
2007-02-06 21:00:00,155.862,155.918,155.862,155.916,4065999998.0
2007-02-06 21:05:00,155.92,155.953,155.913,155.95,2176899999.0
2007-02-06 21:10:00,155.95,155.976,155.943,155.96,2311899994.0
2007-02-06 21:15:00,155.957,155.974,155.941,155.959,3001299997.0
2007-02-06 21:20:00,155.958,155.971,155.934,155.943,3941799986.0
2007-02-06 21:25:00,155.948,155.953,155.919,155.944,1630699988.0
2007-02-06 21:30:00,155.938,155.956,155.916,155.931,1309200010.0
2007-02-06 21:35:00,155.933,155.95,155.925,155.925,984200002.0
2007-02-06 21:40:00,155.92,155.939,155.891,155.891,1762499992.0
2007-02-06 21:45:00,155.9,155.906,155.87,155.891,1523199997.0
2007-02-06 21:50:00,155.891,155.891,155.836,155.854,538800002.0
2007-02-06 21:55:00,155.862,155.876,155.847,155.851,484500005.0
2007-02-06 22:00:00,155.849,155.868,155.835,155.844,1587399998.0
2007-02-06 22:05:00,155.834,155.855,155.818,155.837,819100000.0
2007-02-06 22:10:00,155.837,155.858,155.822,155.848,670699999.0
2007-02-06 22:15:00,155.856,155.868,155.833,155.845,555800000.0
2007-02-06 22:20:00,155.852,155.909,155.846,155.9,742599996.0
2007-02-06 22:25:00,155.899,155.918,155.899,155.91,1207900003.0
2007-02-06 22:30:00,155.901,155.906,155.869,155.872,1081300001.0
2007-02-06 22:35:00,155.863,155.913,155.853,155.913,1187399995.0
2007-02-06 22:40:00,155.913,155.916,155.888,155.892,1173900003.0
2007-02-06 22:45:00,155.892,155.919,155.885,155.912,1203000004.0
2007-02-06 22:50:00,155.912,155.921,155.865,155.912,798799997.0
2007-02-06 22:55:00,155.905,155.913,155.859,155.87,723500005.0
2007-02-06 23:00:00,155.894,155.907,155.867,155.894,471099996.0
2007-02-06 23:05:00,155.888,155.895,155.862,155.871,406999996.0
2007-02-06 23:10:00,155.863,155.885,155.863,155.871,365999999.0
2007-02-06 23:15:00,155.872,155.883,155.857,155.863,362799995.0
2007-02-06 23:20:00,155.865,155.884,155.845,155.884,385799997.0
2007-02-06 23:25:00,155.88,155.895,155.861,155.892,523199998.0
2007-02-06 23:30:00,155.891,155.906,155.864,155.9,213299999.0
2007-02-06 23:35:00,155.907,155.916,155.866,155.902,574000000.0
2007-02-06 23:40:00,155.908,155.908,155.866,155.871,280100000.0
2007-02-06 23:45:00,155.878,155.912,155.877,155.893,436399993.0
2007-02-06 23:50:00,155.902,155.919,155.895,155.907,400600000.0
2007-02-06 23:55:00,155.91,155.948,155.892,155.915,314699998.0
2007-02-07 00:00:00,155.929,155.952,155.899,155.91,367099998.0
2007-02-07 00:05:00,155.915,155.927,155.899,155.927,288899998.0
2007-02-07 00:10:00,155.925,155.985,155.918,155.985,381900001.0
2007-02-07 00:15:00,155.978,155.978,155.89,155.906,572100003.0
2007-02-07 00:20:00,155.912,155.914,155.878,155.878,439900001.0
2007-02-07 00:25:00,155.89,155.914,155.845,155.85,345300001.0
2007-02-07 00:30:00,155.85,155.87,155.84,155.841,437700000.0
2007-02-07 00:35:00,155.833,155.857,155.825,155.857,388900005.0
2007-02-07 00:40:00,155.853,155.856,155.829,155.856,302599999.0
2007-02-07 00:45:00,155.856,155.881,155.834,155.867,474299997.0
2007-02-07 00:50:00,155.869,155.887,155.851,155.868,412500000.0
2007-02-07 00:55:00,155.858,155.891,155.839,155.875,578300000.0
2007-02-07 01:00:00,155.882,155.888,155.83,155.867,418900000.0
2007-02-07 01:05:00,155.865,155.875,155.856,155.875,360199998.0
2007-02-07 01:10:00,155.875,155.881,155.805,155.83,522199998.0
2007-02-07 01:15:00,155.838,155.853,155.825,155.825,512199996.0
2007-02-07 01:20:00,155.823,155.841,155.821,155.827,410900002.0
2007-02-07 01:25:00,155.836,155.838,155.815,155.83,304400000.0
2007-02-07 01:30:00,155.825,155.865,155.819,155.855,543500000.0
2007-02-07 01:35:00,155.863,155.865,155.825,155.83,473499997.0
2007-02-07 01:40:00,155.832,155.842,155.816,155.822,687199998.0
2007-02-07 01:45:00,155.825,155.848,155.813,155.82,334600001.0
2007-02-07 01:50:00,155.81,155.834,155.797,155.797,331299998.0
2007-02-07 01:55:00,155.837,155.889,155.815,155.886,470299996.0
2007-02-07 02:00:00,155.876,155.876,155.819,155.833,563800005.0
2007-02-07 02:05:00,155.819,155.854,155.819,155.848,520799997.0
2007-02-07 02:10:00,155.85,155.903,155.847,155.895,372899998.0
2007-02-07 02:15:00,155.899,155.929,155.88,155.889,730599998.0
2007-02-07 02:20:00,155.9,155.919,155.881,155.912,325499999.0
2007-02-07 02:25:00,155.908,155.921,155.895,155.905,272599999.0
2007-02-07 02:30:00,155.906,155.922,155.88,155.89,421400000.0
2007-02-07 02:35:00,155.887,155.925,155.855,155.925,443299990.0
2007-02-07 02:40:00,155.918,155.918,155.894,155.899,325399997.0
2007-02-07 02:45:00,155.916,155.937,155.889,155.912,456999994.0
2007-02-07 02:50:00,155.91,155.92,155.889,155.908,483099998.0
2007-02-07 02:55:00,155.918,155.942,155.884,155.933,571399995.0
2007-02-07 03:00:00,155.934,155.934,155.908,155.918,361200002.0
2007-02-07 03:05:00,155.92,155.932,155.863,155.906,679399995.0
2007-02-07 03:10:00,155.914,155.922,155.895,155.91,332399995.0
2007-02-07 03:15:00,155.914,155.918,155.892,155.905,436300000.0
2007-02-07 03:20:00,155.909,155.926,155.9,155.912,665999998.0
2007-02-07 03:25:00,155.916,155.961,155.9,155.922,364099998.0
2007-02-07 03:30:00,155.912,155.919,155.856,155.864,434600002.0
2007-02-07 03:35:00,155.855,155.908,155.852,155.907,264600001.0
2007-02-07 03:40:00,155.893,155.93,155.875,155.93,342200001.0
2007-02-07 03:45:00,155.937,155.937,155.917,155.93,387999995.0
2007-02-07 03:50:00,155.927,155.932,155.915,155.929,280899999.0
2007-02-07 03:55:00,155.93,155.94,155.901,155.93,270700002.0
2007-02-07 04:00:00,155.935,155.945,155.912,155.945,449599997.0
2007-02-07 04:05:00,155.942,155.953,155.925,155.942,331300002.0
2007-02-07 04:10:00,155.946,155.986,155.946,155.974,335300002.0
2007-02-07 04:15:00,155.976,155.996,155.957,155.969,493600001.0
2007-02-07 04:20:00,155.977,155.991,155.964,155.975,381800000.0
2007-02-07 04:25:00,155.972,155.999,155.96,155.965,541300004.0
2007-02-07 04:30:00,155.974,156.008,155.949,156.008,343899998.0
2007-02-07 04:35:00,156.005,156.005,155.975,155.985,377100002.0
2007-02-07 04:40:00,155.997,156.003,155.965,156.0,402399996.0
2007-02-07 04:45:00,155.99,155.99,155.964,155.975,444800003.0
2007-02-07 04:50:00,155.977,156.007,155.976,155.995,261900001.0
2007-02-07 04:55:00,155.993,156.027,155.993,156.026,355699999.0
2007-02-07 05:00:00,156.024,156.038,156.016,156.032,772200002.0
2007-02-07 05:05:00,156.032,156.044,156.021,156.042,342500000.0
2007-02-07 05:10:00,156.037,156.045,156.021,156.04,323799998.0
2007-02-07 05:15:00,156.039,156.043,155.966,155.985,527500005.0
2007-02-07 05:20:00,156.043,156.062,156.018,156.055,426700003.0
2007-02-07 05:25:00,156.052,156.066,156.034,156.053,311400001.0
2007-02-07 05:30:00,156.045,156.065,156.042,156.06,269999999.0
2007-02-07 05:35:00,156.056,156.065,156.042,156.06,203699998.0
2007-02-07 05:40:00,156.06,156.066,156.047,156.06,386999998.0
2007-02-07 05:45:00,156.06,156.121,156.052,156.111,425800007.0
2007-02-07 05:50:00,156.129,156.154,156.127,156.14,307600000.0
2007-02-07 05:55:00,156.128,156.149,156.115,156.115,630699993.0
2007-02-07 06:00:00,156.105,156.118,156.058,156.073,354499995.0
2007-02-07 06:05:00,156.085,156.094,156.069,156.081,466000000.0
2007-02-07 06:10:00,156.082,156.108,156.078,156.093,537499998.0
2007-02-07 06:15:00,156.098,156.098,156.074,156.077,471600001.0
2007-02-07 06:20:00,156.071,156.079,156.026,156.026,381399999.0
2007-02-07 06:25:00,156.042,156.045,156.013,156.03,331299999.0
2007-02-07 06:30:00,156.032,156.034,155.998,156.022,510700005.0
2007-02-07 06:35:00,156.03,156.043,156.022,156.035,371199998.0
2007-02-07 06:40:00,156.035,156.043,155.99,155.998,553900000.0
2007-02-07 06:45:00,156.0,156.005,155.982,155.995,338399997.0
2007-02-07 06:50:00,156.0,156.025,155.993,156.015,421200003.0
2007-02-07 06:55:00,156.013,156.039,156.008,156.039,489800000.0
2007-02-07 07:00:00,156.041,156.05,156.022,156.05,455500002.0
2007-02-07 07:05:00,156.04,156.055,156.031,156.04,502599998.0
2007-02-07 07:10:00,156.038,156.096,156.033,156.09,488699996.0
2007-02-07 07:15:00,156.084,156.097,156.069,156.087,389100006.0
2007-02-07 07:20:00,156.083,156.116,156.076,156.085,306700000.0
2007-02-07 07:25:00,156.082,156.096,156.076,156.09,447100001.0
2007-02-07 07:30:00,156.085,156.085,156.035,156.085,321200002.0
2007-02-07 07:35:00,156.083,156.1,156.075,156.09,477000001.0
2007-02-07 07:40:00,156.084,156.11,156.077,156.097,514299995.0
2007-02-07 07:45:00,156.095,156.14,156.091,156.14,429399998.0
2007-02-07 07:50:00,156.147,156.196,156.143,156.174,380100003.0
2007-02-07 07:55:00,156.185,156.201,156.157,156.188,455600006.0
2007-02-07 08:00:00,156.189,156.255,156.189,156.233,431500000.0
2007-02-07 08:05:00,156.242,156.309,156.216,156.293,463600001.0
2007-02-07 08:10:00,156.303,156.324,156.281,156.312,397400001.0
2007-02-07 08:15:00,156.308,156.32,156.269,156.281,448600002.0
2007-02-07 08:20:00,156.286,156.294,156.251,156.27,449200004.0
2007-02-07 08:25:00,156.254,156.266,156.218,156.23,329599999.0
2007-02-07 08:30:00,156.233,156.313,156.224,156.298,588999996.0
2007-02-07 08:35:00,156.284,156.317,156.275,156.293,428200000.0
2007-02-07 08:40:00,156.296,156.321,156.25,156.265,612700000.0
2007-02-07 08:45:00,156.268,156.291,156.255,156.277,493799995.0
2007-02-07 08:50:00,156.286,156.288,156.249,156.263,465299998.0
2007-02-07 08:55:00,156.272,156.272,156.215,156.238,549299994.0
2007-02-07 09:00:00,156.235,156.28,156.227,156.251,350700001.0
2007-02-07 09:05:00,156.253,156.259,156.172,156.183,395500002.0
2007-02-07 09:10:00,156.18,156.222,156.179,156.222,511499999.0
2007-02-07 09:15:00,156.229,156.328,156.223,156.32,223000000.0
2007-02-07 09:20:00,156.306,156.319,156.295,156.313,330199998.0
2007-02-07 09:25:00,156.328,156.379,156.311,156.322,504899996.0
2007-02-07 09:30:00,156.332,156.389,156.326,156.339,616199997.0
2007-02-07 09:35:00,156.338,156.377,156.338,156.344,542599997.0
2007-02-07 09:40:00,156.35,156.449,156.335,156.429,474999993.0
2007-02-07 09:45:00,156.429,156.484,156.423,156.457,482300000.0
2007-02-07 09:50:00,156.452,156.453,156.349,156.369,418999999.0
2007-02-07 09:55:00,156.358,156.387,156.349,156.379,425699997.0
2007-02-07 10:00:00,156.379,156.389,156.335,156.353,583100001.0
2007-02-07 10:05:00,156.367,156.388,156.354,156.363,453399998.0
2007-02-07 10:10:00,156.356,156.356,156.276,156.276,490799994.0
2007-02-07 10:15:00,156.282,156.305,156.269,156.283,424899999.0
2007-02-07 10:20:00,156.28,156.338,156.262,156.334,617200004.0
2007-02-07 10:25:00,156.333,156.361,156.315,156.356,629700003.0
2007-02-07 10:30:00,156.356,156.407,156.326,156.381,507299996.0
2007-02-07 10:35:00,156.38,156.401,156.371,156.378,403100000.0
2007-02-07 10:40:00,156.378,156.389,156.358,156.389,423199996.0
2007-02-07 10:45:00,156.408,156.471,156.408,156.459,475600004.0
2007-02-07 10:50:00,156.462,156.508,156.444,156.5,631199997.0
2007-02-07 10:55:00,156.501,156.504,156.451,156.463,662699996.0
2007-02-07 11:00:00,156.47,156.47,156.417,156.417,530400000.0
2007-02-07 11:05:00,156.422,156.445,156.398,156.435,538999996.0
2007-02-07 11:10:00,156.439,156.476,156.439,156.476,500500003.0
2007-02-07 11:15:00,156.48,156.527,156.445,156.507,475600002.0
2007-02-07 11:20:00,156.493,156.536,156.484,156.497,544599999.0
2007-02-07 11:25:00,156.499,156.531,156.488,156.514,472599998.0
2007-02-07 11:30:00,156.512,156.563,156.504,156.527,402000000.0
2007-02-07 11:35:00,156.528,156.595,156.528,156.595,542399994.0
2007-02-07 11:40:00,156.586,156.594,156.568,156.572,471600001.0
2007-02-07 11:45:00,156.58,156.703,156.57,156.65,534600000.0
2007-02-07 11:50:00,156.64,156.714,156.638,156.695,495499994.0
2007-02-07 11:55:00,156.688,156.688,156.634,156.636,535799993.0
2007-02-07 12:00:00,156.63,156.697,156.621,156.669,441299995.0
2007-02-07 12:05:00,156.662,156.715,156.661,156.715,485599998.0
2007-02-07 12:10:00,156.741,156.76,156.682,156.692,415399996.0
2007-02-07 12:15:00,156.685,156.764,156.685,156.753,494099996.0
2007-02-07 12:20:00,156.777,156.826,156.777,156.793,304999999.0
2007-02-07 12:25:00,156.797,156.797,156.752,156.769,406000000.0
2007-02-07 12:30:00,156.773,156.8,156.758,156.791,412199999.0
2007-02-07 12:35:00,156.793,156.8,156.767,156.773,341099999.0
2007-02-07 12:40:00,156.775,156.793,156.759,156.768,349099999.0
2007-02-07 12:45:00,156.77,156.77,156.729,156.734,522300000.0
2007-02-07 12:50:00,156.728,156.742,156.701,156.733,529100000.0
2007-02-07 12:55:00,156.728,156.758,156.711,156.75,456100001.0
2007-02-07 13:00:00,156.747,156.747,156.686,156.724,439799999.0
2007-02-07 13:05:00,156.72,156.768,156.72,156.753,402700002.0
2007-02-07 13:10:00,156.748,156.762,156.698,156.705,407399996.0
2007-02-07 13:15:00,156.704,156.718,156.694,156.71,533900005.0
2007-02-07 13:20:00,156.717,156.753,156.698,156.742,406699996.0
2007-02-07 13:25:00,156.738,156.755,156.723,156.743,400800000.0
2007-02-07 13:30:00,156.75,156.763,156.715,156.725,467100004.0
2007-02-07 13:35:00,156.714,156.733,156.702,156.704,300299995.0
2007-02-07 13:40:00,156.705,156.735,156.705,156.735,331800003.0
2007-02-07 13:45:00,156.735,156.746,156.722,156.735,464200000.0
2007-02-07 13:50:00,156.727,156.737,156.716,156.733,259200001.0
2007-02-07 13:55:00,156.737,156.745,156.724,156.735,389600006.0
2007-02-07 14:00:00,156.738,156.738,156.698,156.712,395600001.0
2007-02-07 14:05:00,156.71,156.726,156.705,156.713,405500000.0
2007-02-07 14:10:00,156.725,156.761,156.713,156.75,408600000.0
2007-02-07 14:15:00,156.747,156.781,156.729,156.754,282799999.0
2007-02-07 14:20:00,156.752,156.756,156.728,156.75,489499997.0
2007-02-07 14:25:00,156.742,156.749,156.71,156.739,537300005.0
2007-02-07 14:30:00,156.726,156.737,156.694,156.708,470700003.0
2007-02-07 14:35:00,156.714,156.725,156.686,156.693,521399999.0
2007-02-07 14:40:00,156.696,156.706,156.672,156.696,561599995.0
2007-02-07 14:45:00,156.685,156.691,156.658,156.672,408600002.0
2007-02-07 14:50:00,156.68,156.685,156.658,156.658,295799999.0
2007-02-07 14:55:00,156.657,156.666,156.641,156.641,380300000.0
2007-02-07 15:00:00,156.652,156.652,156.628,156.63,463999996.0
2007-02-07 15:05:00,156.631,156.668,156.631,156.654,421599997.0
2007-02-07 15:10:00,156.652,156.7,156.652,156.697,731499998.0
2007-02-07 15:15:00,156.707,156.718,156.672,156.699,522400000.0
2007-02-07 15:20:00,156.696,156.715,156.684,156.71,510500001.0
2007-02-07 15:25:00,156.718,156.74,156.687,156.735,436300000.0
2007-02-07 15:30:00,156.719,156.788,156.689,156.781,360199999.0
2007-02-07 15:35:00,156.778,156.778,156.73,156.755,609799998.0
2007-02-07 15:40:00,156.764,156.789,156.742,156.745,482400001.0
2007-02-07 15:45:00,156.748,156.751,156.704,156.715,430700001.0
2007-02-07 15:50:00,156.721,156.735,156.705,156.735,524899996.0
2007-02-07 15:55:00,156.723,156.73,156.677,156.679,417599998.0
2007-02-07 16:00:00,156.672,156.672,156.637,156.652,413699998.0
2007-02-07 16:05:00,156.668,156.675,156.634,156.675,552699996.0
2007-02-07 16:10:00,156.68,156.698,156.66,156.691,472799999.0
2007-02-07 16:15:00,156.688,156.739,156.678,156.686,340399998.0
2007-02-07 16:20:00,156.69,156.69,156.652,156.659,354600002.0
2007-02-07 16:25:00,156.663,156.722,156.65,156.716,380399998.0
2007-02-07 16:30:00,156.712,156.731,156.679,156.718,595400002.0
2007-02-07 16:35:00,156.735,156.766,156.699,156.721,353899997.0
2007-02-07 16:40:00,156.718,156.747,156.708,156.747,533400002.0
2007-02-07 16:45:00,156.764,156.816,156.746,156.803,590099995.0
2007-02-07 16:50:00,156.802,156.807,156.768,156.779,470999995.0
2007-02-07 16:55:00,156.782,156.801,156.738,156.791,395399998.0
2007-02-07 17:00:00,156.803,156.921,156.803,156.921,482000000.0
2007-02-07 17:05:00,156.924,156.94,156.896,156.908,385599996.0
2007-02-07 17:10:00,156.925,156.946,156.903,156.942,501399997.0
2007-02-07 17:15:00,156.922,156.969,156.919,156.969,555600000.0
2007-02-07 17:20:00,156.966,157.124,156.957,157.112,347000002.0
2007-02-07 17:25:00,157.099,157.112,157.03,157.046,432600002.0
2007-02-07 17:30:00,157.053,157.071,157.025,157.061,478699998.0
2007-02-07 17:35:00,157.065,157.116,157.065,157.084,327299995.0
2007-02-07 17:40:00,157.081,157.083,157.037,157.062,434100003.0
2007-02-07 17:45:00,157.063,157.076,157.039,157.062,478299997.0
2007-02-07 17:50:00,157.054,157.061,157.031,157.061,600699993.0
2007-02-07 17:55:00,157.062,157.078,157.024,157.024,337000001.0
2007-02-07 18:00:00,157.027,157.12,157.026,157.06,6447199997.0
2007-02-07 18:05:00,157.06,157.081,157.041,157.041,7363699996.0
2007-02-07 18:10:00,157.036,157.041,156.975,157.016,5342599999.0
2007-02-07 18:15:00,157.022,157.059,157.008,157.043,4987000004.0
2007-02-07 18:20:00,157.056,157.065,157.019,157.039,6476199989.0
2007-02-07 18:25:00,157.04,157.052,157.002,157.014,4098999990.0
2007-02-07 18:30:00,157.006,157.008,156.972,156.979,5621799987.0
2007-02-07 18:35:00,157.0,157.022,156.99,157.008,3425800006.0
2007-02-07 18:40:00,156.989,157.004,156.958,156.967,2922400003.0
2007-02-07 18:45:00,156.97,157.054,156.958,157.048,2178099999.0
2007-02-07 18:50:00,157.05,157.061,157.015,157.051,4025699996.0
2007-02-07 18:55:00,157.06,157.108,157.06,157.074,3322099998.0
2007-02-07 19:00:00,157.078,157.136,157.071,157.12,2078799982.0
2007-02-07 19:05:00,157.137,157.142,157.075,157.089,3652400005.0
2007-02-07 19:10:00,157.091,157.091,157.05,157.078,1141599990.0
2007-02-07 19:15:00,157.075,157.1,157.072,157.099,2811099983.0
2007-02-07 19:20:00,157.103,157.127,157.084,157.127,2501099987.0
2007-02-07 19:25:00,157.13,157.149,157.108,157.11,3511999990.0
2007-02-07 19:30:00,157.113,157.167,157.111,157.153,3686099975.0
2007-02-07 19:35:00,157.148,157.178,157.147,157.164,2435100000.0
2007-02-07 19:40:00,157.169,157.205,157.155,157.2,2283800002.0
2007-02-07 19:45:00,157.2,157.22,157.177,157.197,1920799997.0
2007-02-07 19:50:00,157.196,157.235,157.189,157.217,2128100004.0
2007-02-07 19:55:00,157.216,157.222,157.197,157.198,2406799999.0
2007-02-07 20:00:00,157.207,157.218,157.15,157.159,1490900006.0
2007-02-07 20:05:00,157.162,157.185,157.156,157.185,2576099993.0
2007-02-07 20:10:00,157.182,157.203,157.156,157.164,2792399999.0
2007-02-07 20:15:00,157.164,157.169,157.132,157.136,1989199991.0
2007-02-07 20:20:00,157.118,157.123,157.069,157.09,1632000001.0
2007-02-07 20:25:00,157.102,157.127,157.099,157.116,3557199992.0
2007-02-07 20:30:00,157.105,157.106,157.068,157.068,5378899990.0
2007-02-07 20:35:00,157.066,157.075,157.048,157.058,3225899981.0
2007-02-07 20:40:00,157.057,157.08,157.057,157.063,3148700008.0
2007-02-07 20:45:00,157.071,157.087,157.062,157.077,3217300002.0
2007-02-07 20:50:00,157.073,157.088,157.067,157.085,2953000004.0
2007-02-07 20:55:00,157.079,157.121,157.07,157.107,4770999999.0
2007-02-07 21:00:00,157.117,157.129,157.101,157.113,4019499989.0
2007-02-07 21:05:00,157.12,157.131,157.107,157.11,2315300006.0
2007-02-07 21:10:00,157.11,157.151,157.101,157.143,2453900001.0
2007-02-07 21:15:00,157.127,157.139,157.096,157.101,3363799999.0
2007-02-07 21:20:00,157.102,157.13,157.091,157.111,3523499988.0
2007-02-07 21:25:00,157.113,157.124,157.077,157.09,1484100007.0
2007-02-07 21:30:00,157.084,157.099,157.042,157.051,1408999993.0
2007-02-07 21:35:00,157.049,157.066,157.017,157.032,922099993.0
2007-02-07 21:40:00,157.028,157.045,157.014,157.038,1483900001.0
2007-02-07 21:45:00,157.037,157.037,156.994,157.0,1691200009.0
2007-02-07 21:50:00,157.002,157.002,156.974,156.977,469099996.0
2007-02-07 21:55:00,156.97,156.973,156.942,156.942,470599994.0
2007-02-07 22:00:00,156.94,156.951,156.921,156.93,1399900005.0
2007-02-07 22:05:00,156.927,156.962,156.922,156.95,525099998.0
2007-02-07 22:10:00,156.951,156.965,156.914,156.931,639100005.0
2007-02-07 22:15:00,156.933,156.958,156.917,156.958,535199998.0
2007-02-07 22:20:00,156.958,156.958,156.936,156.939,975300004.0
2007-02-07 22:25:00,156.944,156.97,156.927,156.952,1360700010.0
2007-02-07 22:30:00,156.96,156.978,156.928,156.978,868799994.0
2007-02-07 22:35:00,156.972,156.972,156.948,156.965,1377399994.0
2007-02-07 22:40:00,156.956,156.988,156.953,156.973,1012100002.0
2007-02-07 22:45:00,156.972,156.997,156.969,156.988,944199998.0
2007-02-07 22:50:00,156.987,156.991,156.952,156.978,896199998.0
2007-02-07 22:55:00,156.967,156.977,156.881,156.89,778600005.0
2007-02-07 23:00:00,156.952,156.967,156.941,156.965,298000000.0
2007-02-07 23:05:00,156.96,156.997,156.96,156.971,456500002.0
2007-02-07 23:10:00,156.965,156.987,156.964,156.98,411099996.0
2007-02-07 23:15:00,156.981,157.011,156.981,157.006,322899998.0
2007-02-07 23:20:00,157.015,157.016,156.978,157.005,368800001.0
2007-02-07 23:25:00,157.0,157.054,156.997,157.038,514500001.0
2007-02-07 23:30:00,157.035,157.051,157.015,157.039,416500001.0
2007-02-07 23:35:00,157.044,157.067,157.023,157.056,490699997.0
2007-02-07 23:40:00,157.052,157.07,157.033,157.05,389300004.0
2007-02-07 23:45:00,157.042,157.047,157.003,157.012,348899995.0
2007-02-07 23:50:00,157.017,157.019,156.992,157.019,462800002.0
2007-02-07 23:55:00,157.014,157.037,157.011,157.018,548399998.0
2007-02-08 00:00:00,156.987,157.0,156.938,156.972,642699994.0
2007-02-08 00:05:00,156.965,156.965,156.935,156.952,337099999.0
2007-02-08 00:10:00,156.95,156.96,156.943,156.957,369899998.0
2007-02-08 00:15:00,156.961,156.972,156.938,156.969,501099996.0
2007-02-08 00:20:00,156.97,156.993,156.963,156.983,382100001.0
2007-02-08 00:25:00,157.0,157.031,157.0,157.015,389500001.0
2007-02-08 00:30:00,157.011,157.035,157.01,157.025,443900000.0
2007-02-08 00:35:00,157.025,157.035,157.017,157.03,447900002.0
2007-02-08 00:40:00,157.015,157.022,156.986,156.986,473400001.0
2007-02-08 00:45:00,156.981,157.007,156.98,157.007,521499999.0
2007-02-08 00:50:00,157.003,157.033,156.999,157.012,409400003.0
2007-02-08 00:55:00,157.001,157.013,156.975,156.975,375600002.0
2007-02-08 01:00:00,156.972,156.988,156.941,156.95,385000000.0
2007-02-08 01:05:00,156.947,156.975,156.939,156.967,234499999.0
2007-02-08 01:10:00,156.96,156.992,156.936,156.974,478600001.0
2007-02-08 01:15:00,156.991,157.012,156.981,157.001,575900000.0
2007-02-08 01:20:00,157.008,157.011,156.983,156.991,535400002.0
2007-02-08 01:25:00,156.995,157.0,156.969,156.997,498199998.0
2007-02-08 01:30:00,157.0,157.026,156.992,157.018,641199998.0
2007-02-08 01:35:00,157.022,157.048,157.009,157.047,530400001.0
2007-02-08 01:40:00,157.052,157.087,157.035,157.075,520300002.0
2007-02-08 01:45:00,157.068,157.127,157.065,157.08,293699998.0
2007-02-08 01:50:00,157.069,157.093,157.05,157.061,371900000.0
2007-02-08 01:55:00,157.072,157.072,157.017,157.04,529200001.0
2007-02-08 02:00:00,157.037,157.049,157.011,157.017,326299998.0
2007-02-08 02:05:00,157.014,157.061,157.012,157.048,550499996.0
2007-02-08 02:10:00,157.048,157.057,157.023,157.033,442599994.0
2007-02-08 02:15:00,157.034,157.057,157.023,157.057,461400004.0
2007-02-08 02:20:00,157.071,157.114,157.06,157.107,298199998.0
2007-02-08 02:25:00,157.109,157.136,157.102,157.102,380899997.0
2007-02-08 02:30:00,157.092,157.097,157.055,157.072,373199999.0
2007-02-08 02:35:00,157.077,157.101,157.023,157.037,459400000.0
2007-02-08 02:40:00,157.045,157.069,157.038,157.046,397199999.0
2007-02-08 02:45:00,157.05,157.091,157.05,157.08,436100000.0
2007-02-08 02:50:00,157.068,157.076,157.04,157.073,324000003.0
2007-02-08 02:55:00,157.081,157.108,157.076,157.105,619600003.0
2007-02-08 03:00:00,157.095,157.142,157.095,157.125,562699999.0
2007-02-08 03:05:00,157.136,157.165,157.124,157.137,579300004.0
2007-02-08 03:10:00,157.137,157.203,157.137,157.182,463699996.0
2007-02-08 03:15:00,157.177,157.182,157.132,157.155,462799997.0
2007-02-08 03:20:00,157.145,157.155,157.129,157.138,600900001.0
2007-02-08 03:25:00,157.14,157.164,157.13,157.159,502600003.0
2007-02-08 03:30:00,157.157,157.175,157.156,157.17,389899998.0
2007-02-08 03:35:00,157.162,157.192,157.146,157.192,417999998.0
2007-02-08 03:40:00,157.186,157.194,157.163,157.194,278899997.0
2007-02-08 03:45:00,157.215,157.218,157.175,157.191,322799998.0
2007-02-08 03:50:00,157.197,157.2,157.125,157.13,529600000.0
2007-02-08 03:55:00,157.137,157.17,157.126,157.158,431699996.0
2007-02-08 04:00:00,157.154,157.166,157.134,157.152,471899997.0
2007-02-08 04:05:00,157.145,157.168,157.144,157.15,580099993.0
2007-02-08 04:10:00,157.143,157.171,157.14,157.168,283100002.0
2007-02-08 04:15:00,157.16,157.165,157.12,157.16,370699995.0
2007-02-08 04:20:00,157.165,157.173,157.15,157.17,395099999.0
2007-02-08 04:25:00,157.166,157.281,157.162,157.26,349000004.0
2007-02-08 04:30:00,157.263,157.278,157.251,157.269,536700003.0
2007-02-08 04:35:00,157.27,157.314,157.264,157.304,426600005.0
2007-02-08 04:40:00,157.316,157.333,157.3,157.31,200200000.0
2007-02-08 04:45:00,157.303,157.342,157.303,157.323,525900001.0
2007-02-08 04:50:00,157.312,157.329,157.312,157.317,277099999.0
2007-02-08 04:55:00,157.313,157.349,157.3,157.34,430100004.0
2007-02-08 05:00:00,157.34,157.345,157.314,157.32,463400004.0
2007-02-08 05:05:00,157.316,157.333,157.27,157.333,413299998.0
2007-02-08 05:10:00,157.327,157.332,157.302,157.318,478499997.0
2007-02-08 05:15:00,157.325,157.349,157.319,157.335,323000004.0
2007-02-08 05:20:00,157.343,157.35,157.327,157.334,523999994.0
2007-02-08 05:25:00,157.332,157.379,157.331,157.376,170799998.0
2007-02-08 05:30:00,157.372,157.377,157.357,157.368,435699997.0
2007-02-08 05:35:00,157.37,157.381,157.327,157.33,343999997.0
2007-02-08 05:40:00,157.332,157.356,157.315,157.33,381500001.0
2007-02-08 05:45:00,157.325,157.349,157.314,157.337,371299996.0
2007-02-08 05:50:00,157.34,157.345,157.323,157.323,434099997.0
2007-02-08 05:55:00,157.318,157.318,157.29,157.3,392599997.0
2007-02-08 06:00:00,157.29,157.292,157.26,157.268,362000001.0
2007-02-08 06:05:00,157.268,157.306,157.255,157.285,536700003.0
2007-02-08 06:10:00,157.293,157.321,157.267,157.311,413800002.0
2007-02-08 06:15:00,157.318,157.32,157.272,157.281,378699997.0
2007-02-08 06:20:00,157.286,157.293,157.26,157.27,486800003.0
2007-02-08 06:25:00,157.274,157.286,157.26,157.282,317900002.0
2007-02-08 06:30:00,157.283,157.317,157.28,157.317,508000001.0
2007-02-08 06:35:00,157.317,157.342,157.298,157.298,350399997.0
2007-02-08 06:40:00,157.293,157.302,157.262,157.263,462700002.0
2007-02-08 06:45:00,157.267,157.304,157.252,157.303,289900002.0
2007-02-08 06:50:00,157.3,157.317,157.288,157.307,267500000.0
2007-02-08 06:55:00,157.308,157.325,157.307,157.32,375900001.0
2007-02-08 07:00:00,157.32,157.337,157.308,157.325,422599995.0
2007-02-08 07:05:00,157.312,157.326,157.264,157.29,436399994.0
2007-02-08 07:10:00,157.292,157.292,157.27,157.285,388599998.0
2007-02-08 07:15:00,157.277,157.289,157.246,157.267,293099998.0
2007-02-08 07:20:00,157.26,157.281,157.243,157.258,453200001.0
2007-02-08 07:25:00,157.247,157.28,157.235,157.272,352899999.0
2007-02-08 07:30:00,157.271,157.283,157.257,157.283,681000000.0
2007-02-08 07:35:00,157.275,157.35,157.244,157.279,378699997.0
2007-02-08 07:40:00,157.278,157.328,157.277,157.302,659699994.0
2007-02-08 07:45:00,157.294,157.308,157.255,157.259,443699997.0
2007-02-08 07:50:00,157.272,157.294,157.269,157.294,324899995.0
2007-02-08 07:55:00,157.299,157.321,157.28,157.321,366800000.0
2007-02-08 08:00:00,157.307,157.312,157.273,157.288,438100003.0
2007-02-08 08:05:00,157.297,157.321,157.273,157.273,323299998.0
2007-02-08 08:10:00,157.283,157.29,157.251,157.26,528599999.0
2007-02-08 08:15:00,157.262,157.269,157.255,157.258,227700002.0
2007-02-08 08:20:00,157.278,157.336,157.275,157.336,377700001.0
2007-02-08 08:25:00,157.321,157.328,157.299,157.308,470099998.0
2007-02-08 08:30:00,157.305,157.324,157.28,157.318,419500000.0
2007-02-08 08:35:00,157.317,157.343,157.315,157.341,471899997.0
2007-02-08 08:40:00,157.343,157.417,157.333,157.408,546800000.0
2007-02-08 08:45:00,157.41,157.535,157.387,157.53,482800006.0
2007-02-08 08:50:00,157.528,157.733,157.521,157.733,414799999.0
2007-02-08 08:55:00,157.73,157.785,157.671,157.685,643700005.0
2007-02-08 09:00:00,157.683,157.707,157.664,157.678,377300001.0
2007-02-08 09:05:00,157.665,157.665,157.603,157.625,559699999.0
2007-02-08 09:10:00,157.61,157.714,157.603,157.693,565399998.0
2007-02-08 09:15:00,157.686,157.699,157.632,157.639,512000000.0
2007-02-08 09:20:00,157.631,157.651,157.625,157.641,347899999.0
2007-02-08 09:25:00,157.628,157.658,157.596,157.603,367700000.0
2007-02-08 09:30:00,157.61,157.667,157.585,157.595,591999998.0
2007-02-08 09:35:00,157.592,157.593,157.547,157.552,414699997.0
2007-02-08 09:40:00,157.561,157.567,157.52,157.525,415400002.0
2007-02-08 09:45:00,157.52,157.562,157.481,157.547,421400003.0
2007-02-08 09:50:00,157.547,157.558,157.517,157.558,418300000.0
2007-02-08 09:55:00,157.553,157.564,157.532,157.554,435599996.0
2007-02-08 10:00:00,157.558,157.584,157.528,157.528,454499999.0
2007-02-08 10:05:00,157.533,157.549,157.51,157.549,487800001.0
2007-02-08 10:10:00,157.55,157.577,157.519,157.538,469199997.0
2007-02-08 10:15:00,157.53,157.53,157.458,157.475,470500002.0
2007-02-08 10:20:00,157.478,157.505,157.465,157.495,560200007.0
2007-02-08 10:25:00,157.5,157.527,157.481,157.492,544000001.0
2007-02-08 10:30:00,157.487,157.515,157.461,157.508,538699997.0
2007-02-08 10:35:00,157.522,157.528,157.481,157.493,294000002.0
2007-02-08 10:40:00,157.493,157.493,157.412,157.445,490400002.0
2007-02-08 10:45:00,157.457,157.457,157.379,157.385,502899997.0
2007-02-08 10:50:00,157.392,157.431,157.389,157.426,488400002.0
2007-02-08 10:55:00,157.422,157.425,157.401,157.402,577199998.0
2007-02-08 11:00:00,157.42,157.42,157.396,157.411,450800001.0
2007-02-08 11:05:00,157.418,157.432,157.388,157.392,400100004.0
2007-02-08 11:10:00,157.389,157.424,157.382,157.405,418499997.0
2007-02-08 11:15:00,157.395,157.401,157.246,157.293,481200001.0
2007-02-08 11:20:00,157.29,157.312,157.289,157.297,462700002.0
2007-02-08 11:25:00,157.29,157.339,157.28,157.313,598999992.0
2007-02-08 11:30:00,157.311,157.316,157.257,157.272,577100002.0
2007-02-08 11:35:00,157.278,157.296,157.25,157.265,347400000.0
2007-02-08 11:40:00,157.251,157.258,157.214,157.229,438600002.0
2007-02-08 11:45:00,157.242,157.266,157.23,157.266,546100003.0
2007-02-08 11:50:00,157.254,157.298,157.253,157.275,473599995.0
2007-02-08 11:55:00,157.283,157.301,157.262,157.301,470199998.0
2007-02-08 12:00:00,157.292,157.36,157.292,157.36,491700002.0
2007-02-08 12:05:00,157.359,157.376,157.342,157.367,521100002.0
2007-02-08 12:10:00,157.372,157.42,157.36,157.4,502700001.0
2007-02-08 12:15:00,157.395,157.409,157.382,157.398,648600001.0
2007-02-08 12:20:00,157.394,157.412,157.383,157.411,401900001.0
2007-02-08 12:25:00,157.419,157.445,157.401,157.435,338100001.0
2007-02-08 12:30:00,157.434,157.447,157.422,157.432,413700001.0
2007-02-08 12:35:00,157.433,157.451,157.427,157.449,307200003.0
2007-02-08 12:40:00,157.432,157.432,157.351,157.413,394399998.0
2007-02-08 12:45:00,157.42,157.423,157.376,157.388,462700001.0
2007-02-08 12:50:00,157.384,157.392,157.357,157.375,420799997.0
2007-02-08 12:55:00,157.374,157.432,157.372,157.42,448400002.0
2007-02-08 13:00:00,157.428,157.466,157.42,157.466,372899993.0
2007-02-08 13:05:00,157.458,157.472,157.427,157.445,405799999.0
2007-02-08 13:10:00,157.438,157.453,157.429,157.45,323700001.0
2007-02-08 13:15:00,157.448,157.477,157.444,157.451,494999993.0
2007-02-08 13:20:00,157.448,157.47,157.429,157.468,480899995.0
2007-02-08 13:25:00,157.458,157.471,157.446,157.459,571599996.0
2007-02-08 13:30:00,157.462,157.469,157.443,157.46,381700000.0
2007-02-08 13:35:00,157.449,157.463,157.423,157.449,350999998.0
2007-02-08 13:40:00,157.45,157.522,157.45,157.497,443300006.0
2007-02-08 13:45:00,157.497,157.583,157.489,157.522,444600002.0
2007-02-08 13:50:00,157.506,157.518,157.467,157.48,361899998.0
2007-02-08 13:55:00,157.482,157.526,157.477,157.503,406300001.0
2007-02-08 14:00:00,157.511,157.539,157.493,157.522,553700002.0
2007-02-08 14:05:00,157.5,157.529,157.479,157.518,453699999.0
2007-02-08 14:10:00,157.512,157.529,157.495,157.529,431400002.0
2007-02-08 14:15:00,157.522,157.547,157.498,157.501,531899996.0
2007-02-08 14:20:00,157.475,157.6,157.426,157.6,477699996.0
2007-02-08 14:25:00,157.613,157.636,157.594,157.613,383900000.0
2007-02-08 14:30:00,157.61,157.618,157.583,157.596,360399999.0
2007-02-08 14:35:00,157.593,157.6,157.567,157.595,552399999.0
2007-02-08 14:40:00,157.597,157.61,157.573,157.595,438699997.0
2007-02-08 14:45:00,157.575,157.616,157.556,157.605,490300001.0
2007-02-08 14:50:00,157.618,157.633,157.581,157.589,410699996.0
2007-02-08 14:55:00,157.587,157.612,157.576,157.596,552400003.0
2007-02-08 15:00:00,157.602,157.602,157.574,157.578,468499996.0
2007-02-08 15:05:00,157.571,157.629,157.528,157.627,469999999.0
2007-02-08 15:10:00,157.615,157.719,157.609,157.693,451800004.0
2007-02-08 15:15:00,157.679,157.695,157.61,157.61,407800000.0
2007-02-08 15:20:00,157.603,157.697,157.603,157.694,401000001.0
2007-02-08 15:25:00,157.698,157.718,157.671,157.683,487900001.0
2007-02-08 15:30:00,157.673,157.703,157.632,157.647,516300006.0
2007-02-08 15:35:00,157.653,157.886,157.645,157.702,338399998.0
2007-02-08 15:40:00,157.7,157.767,157.692,157.762,458300003.0
2007-02-08 15:45:00,157.759,157.78,157.718,157.744,530100000.0
2007-02-08 15:50:00,157.751,157.761,157.656,157.673,411300000.0
2007-02-08 15:55:00,157.662,157.722,157.662,157.72,384700000.0
2007-02-08 16:00:00,157.713,157.92,157.713,157.92,410899998.0
2007-02-08 16:05:00,157.916,157.916,157.834,157.86,400199997.0
2007-02-08 16:10:00,157.869,157.918,157.865,157.9,384800000.0
2007-02-08 16:15:00,157.913,157.937,157.841,157.877,278400000.0
2007-02-08 16:20:00,157.887,157.889,157.83,157.83,450899998.0
2007-02-08 16:25:00,157.835,157.907,157.835,157.88,344599999.0
2007-02-08 16:30:00,157.887,157.902,157.853,157.865,437099998.0
2007-02-08 16:35:00,157.867,157.903,157.863,157.879,432199996.0
2007-02-08 16:40:00,157.868,157.899,157.867,157.898,383600002.0
2007-02-08 16:45:00,157.907,157.93,157.885,157.921,351000001.0
2007-02-08 16:50:00,157.931,157.949,157.885,157.898,413000005.0
2007-02-08 16:55:00,157.902,157.905,157.839,157.839,447500004.0
2007-02-08 17:00:00,157.842,157.859,157.812,157.826,604900001.0
2007-02-08 17:05:00,157.823,157.826,157.768,157.802,459699997.0
2007-02-08 17:10:00,157.797,157.797,157.768,157.791,675200001.0
2007-02-08 17:15:00,157.789,157.818,157.781,157.804,479599996.0
2007-02-08 17:20:00,157.818,157.853,157.814,157.846,443400001.0
2007-02-08 17:25:00,157.86,157.955,157.86,157.928,286199998.0
2007-02-08 17:30:00,157.945,157.962,157.921,157.934,567399999.0
2007-02-08 17:35:00,157.929,157.945,157.906,157.927,498800000.0
2007-02-08 17:40:00,157.912,157.967,157.894,157.904,483799996.0
2007-02-08 17:45:00,157.895,157.926,157.885,157.918,438000003.0
2007-02-08 17:50:00,157.927,157.935,157.904,157.923,612900003.0
2007-02-08 17:55:00,157.922,157.958,157.881,157.946,517099998.0
2007-02-08 18:00:00,157.942,157.95,157.88,157.935,6048700010.0
2007-02-08 18:05:00,157.934,157.944,157.904,157.91,7149499989.0
2007-02-08 18:10:00,157.915,157.924,157.893,157.893,5255899992.0
2007-02-08 18:15:00,157.899,157.929,157.895,157.904,5308499994.0
2007-02-08 18:20:00,157.902,157.935,157.877,157.918,6126100005.0
2007-02-08 18:25:00,157.919,157.952,157.896,157.942,4536399991.0
2007-02-08 18:30:00,157.938,157.954,157.888,157.9,5332299992.0
2007-02-08 18:35:00,157.908,157.924,157.889,157.893,3017800004.0
2007-02-08 18:40:00,157.886,157.912,157.884,157.912,2969199992.0
2007-02-08 18:45:00,157.906,157.934,157.874,157.88,2458399991.0
2007-02-08 18:50:00,157.882,157.949,157.875,157.936,3922700007.0
2007-02-08 18:55:00,157.937,158.015,157.935,157.95,3156899982.0
2007-02-08 19:00:00,157.935,157.95,157.884,157.892,2249400001.0
2007-02-08 19:05:00,157.899,157.92,157.867,157.878,4298999980.0
2007-02-08 19:10:00,157.882,157.899,157.868,157.88,1558999990.0
2007-02-08 19:15:00,157.875,157.891,157.849,157.865,2609600002.0
2007-02-08 19:20:00,157.873,157.881,157.84,157.843,2790599995.0
2007-02-08 19:25:00,157.849,157.882,157.849,157.867,3413699989.0
2007-02-08 19:30:00,157.865,157.874,157.851,157.867,3851700003.0
2007-02-08 19:35:00,157.865,157.881,157.835,157.853,2380799992.0
2007-02-08 19:40:00,157.863,157.88,157.84,157.875,2602199991.0
2007-02-08 19:45:00,157.879,157.899,157.825,157.883,1799899994.0
2007-02-08 19:50:00,157.89,157.902,157.881,157.887,2206900003.0
2007-02-08 19:55:00,157.876,157.905,157.87,157.897,2449099986.0
2007-02-08 20:00:00,157.902,157.924,157.886,157.909,1605900003.0
2007-02-08 20:05:00,157.906,157.906,157.849,157.862,2131499999.0
2007-02-08 20:10:00,157.863,157.89,157.853,157.88,2828099987.0
2007-02-08 20:15:00,157.871,157.871,157.803,157.826,2074799998.0
2007-02-08 20:20:00,157.827,157.85,157.819,157.83,1945499995.0
2007-02-08 20:25:00,157.829,157.852,157.822,157.852,3644799985.0
2007-02-08 20:30:00,157.843,157.856,157.815,157.837,4945999994.0
2007-02-08 20:35:00,157.842,157.862,157.837,157.85,2988500002.0
2007-02-08 20:40:00,157.843,157.852,157.797,157.81,2909699999.0
2007-02-08 20:45:00,157.813,157.84,157.792,157.838,3139299996.0
2007-02-08 20:50:00,157.833,157.846,157.825,157.829,3380899990.0
2007-02-08 20:55:00,157.83,157.847,157.817,157.822,5384000003.0
2007-02-08 21:00:00,157.82,157.847,157.81,157.824,4066799989.0
2007-02-08 21:05:00,157.835,157.858,157.794,157.803,2276900006.0
2007-02-08 21:10:00,157.803,157.81,157.783,157.792,1901999999.0
2007-02-08 21:15:00,157.789,157.803,157.778,157.778,2953199989.0
2007-02-08 21:20:00,157.778,157.784,157.743,157.752,3934199985.0
2007-02-08 21:25:00,157.758,157.77,157.743,157.764,1721499999.0
2007-02-08 21:30:00,157.762,157.783,157.762,157.77,1363600002.0
2007-02-08 21:35:00,157.774,157.806,157.771,157.802,964000000.0
2007-02-08 21:40:00,157.8,157.827,157.794,157.816,1690699999.0
2007-02-08 21:45:00,157.81,157.825,157.806,157.812,1455600002.0
2007-02-08 21:50:00,157.815,157.849,157.812,157.838,547400000.0
2007-02-08 21:55:00,157.842,157.848,157.792,157.806,550099998.0
2007-02-08 22:00:00,157.815,157.817,157.789,157.806,1547200005.0
2007-02-08 22:05:00,157.804,157.813,157.79,157.809,661099992.0
2007-02-08 22:10:00,157.812,157.842,157.812,157.828,734100001.0
2007-02-08 22:15:00,157.828,157.839,157.811,157.821,655999999.0
2007-02-08 22:20:00,157.818,157.832,157.808,157.828,658800001.0
2007-02-08 22:25:00,157.828,157.843,157.789,157.831,1280399996.0
2007-02-08 22:30:00,157.836,157.859,157.813,157.851,933999993.0
2007-02-08 22:35:00,157.852,157.887,157.852,157.872,1216099993.0
2007-02-08 22:40:00,157.873,157.888,157.865,157.877,1367399995.0
2007-02-08 22:45:00,157.875,157.889,157.785,157.81,1027100003.0
2007-02-08 22:50:00,157.859,157.865,157.815,157.857,936799999.0
2007-02-08 22:55:00,157.85,157.873,157.833,157.851,746700003.0
2007-02-08 23:00:00,157.872,157.872,157.845,157.85,471599996.0
2007-02-08 23:05:00,157.845,157.852,157.814,157.82,370199996.0
2007-02-08 23:10:00,157.816,157.825,157.811,157.82,281200002.0
2007-02-08 23:15:00,157.822,157.839,157.821,157.822,361599997.0
2007-02-08 23:20:00,157.828,157.835,157.81,157.813,447600000.0
2007-02-08 23:25:00,157.82,157.82,157.802,157.815,451399999.0
2007-02-08 23:30:00,157.815,157.822,157.805,157.822,303199996.0
2007-02-08 23:35:00,157.835,157.835,157.819,157.829,330800003.0
2007-02-08 23:40:00,157.829,157.859,157.823,157.838,328500000.0
2007-02-08 23:45:00,157.828,157.833,157.803,157.812,468099995.0
2007-02-08 23:50:00,157.821,157.86,157.806,157.835,479299994.0
2007-02-08 23:55:00,157.824,157.852,157.818,157.838,435800000.0
2007-02-09 00:00:00,157.82,157.868,157.82,157.862,333200001.0
2007-02-09 00:05:00,157.865,157.891,157.84,157.85,396500000.0
2007-02-09 00:10:00,157.855,157.868,157.846,157.858,375199996.0
2007-02-09 00:15:00,157.861,157.861,157.838,157.842,498300000.0
2007-02-09 00:20:00,157.836,157.846,157.797,157.797,424500003.0
2007-02-09 00:25:00,157.806,157.813,157.772,157.78,444300001.0
2007-02-09 00:30:00,157.782,157.789,157.766,157.775,468700002.0
2007-02-09 00:35:00,157.775,157.803,157.767,157.803,421299997.0
2007-02-09 00:40:00,157.8,157.835,157.79,157.823,483399995.0
2007-02-09 00:45:00,157.817,157.861,157.809,157.859,354099999.0
2007-02-09 00:50:00,157.859,157.892,157.856,157.883,515599998.0
2007-02-09 00:55:00,157.885,157.916,157.881,157.91,493199997.0
2007-02-09 01:00:00,157.913,157.969,157.913,157.961,411299996.0
2007-02-09 01:05:00,157.961,157.972,157.928,157.95,353599998.0
2007-02-09 01:10:00,157.958,157.985,157.948,157.972,382200001.0
2007-02-09 01:15:00,157.983,158.006,157.951,157.972,542500005.0
2007-02-09 01:20:00,157.976,157.989,157.963,157.968,387000001.0
2007-02-09 01:25:00,157.965,157.982,157.948,157.948,434999999.0
2007-02-09 01:30:00,157.97,157.982,157.958,157.97,486000001.0
2007-02-09 01:35:00,157.977,157.982,157.951,157.965,537700001.0
2007-02-09 01:40:00,157.97,157.987,157.961,157.97,363399998.0
2007-02-09 01:45:00,157.97,157.975,157.945,157.945,226700002.0
2007-02-09 01:50:00,157.936,158.02,157.936,157.946,307599998.0
2007-02-09 01:55:00,157.952,157.958,157.914,157.943,343799999.0
2007-02-09 02:00:00,157.944,157.944,157.847,157.851,388800004.0
2007-02-09 02:05:00,157.85,157.902,157.834,157.902,371999999.0
2007-02-09 02:10:00,157.909,157.921,157.893,157.893,390499999.0
2007-02-09 02:15:00,157.902,157.922,157.882,157.901,455900003.0
2007-02-09 02:20:00,157.905,157.99,157.893,157.99,515800002.0
2007-02-09 02:25:00,157.988,157.995,157.947,157.968,451299998.0
2007-02-09 02:30:00,157.969,157.992,157.962,157.987,522799995.0
2007-02-09 02:35:00,157.983,157.983,157.945,157.971,329199998.0
2007-02-09 02:40:00,157.969,157.988,157.959,157.97,402100002.0
2007-02-09 02:45:00,157.976,157.98,157.914,157.952,558499995.0
2007-02-09 02:50:00,157.95,158.005,157.95,158.005,351399999.0
2007-02-09 02:55:00,157.993,158.01,157.966,157.968,475299998.0
2007-02-09 03:00:00,157.977,157.982,157.933,157.94,585499997.0
2007-02-09 03:05:00,157.939,157.939,157.904,157.92,414400000.0
2007-02-09 03:10:00,157.912,157.963,157.892,157.963,221200002.0
2007-02-09 03:15:00,157.983,158.016,157.967,158.007,332300000.0
2007-02-09 03:20:00,158.007,158.058,158.0,158.052,513500000.0
2007-02-09 03:25:00,158.055,158.187,158.046,158.159,415999999.0
2007-02-09 03:30:00,158.156,158.225,158.148,158.22,435300001.0
2007-02-09 03:35:00,158.22,158.263,158.212,158.25,329699999.0
2007-02-09 03:40:00,158.25,158.26,158.239,158.24,230200002.0
2007-02-09 03:45:00,158.243,158.243,158.191,158.212,482300002.0
2007-02-09 03:50:00,158.212,158.213,158.18,158.19,354000001.0
2007-02-09 03:55:00,158.194,158.202,158.163,158.183,411599999.0
2007-02-09 04:00:00,158.185,158.204,158.149,158.168,275500004.0
2007-02-09 04:05:00,158.158,158.179,158.153,158.17,495600002.0
2007-02-09 04:10:00,158.174,158.2,158.168,158.17,327500001.0
2007-02-09 04:15:00,158.162,158.216,158.162,158.2,394399998.0
2007-02-09 04:20:00,158.202,158.216,158.186,158.211,518499998.0
2007-02-09 04:25:00,158.203,158.212,158.185,158.205,354599999.0
2007-02-09 04:30:00,158.215,158.217,158.198,158.208,439799999.0
2007-02-09 04:35:00,158.21,158.222,158.199,158.203,256299998.0
2007-02-09 04:40:00,158.228,158.241,158.209,158.24,332400001.0
2007-02-09 04:45:00,158.235,158.237,158.204,158.212,357199997.0
2007-02-09 04:50:00,158.212,158.218,158.183,158.185,340700002.0
2007-02-09 04:55:00,158.183,158.227,158.183,158.196,540799997.0
2007-02-09 05:00:00,158.194,158.208,158.161,158.17,511000001.0
2007-02-09 05:05:00,158.164,158.18,158.127,158.13,535700002.0
2007-02-09 05:10:00,158.112,158.122,158.081,158.112,380100002.0
2007-02-09 05:15:00,158.119,158.123,158.105,158.11,357400000.0
2007-02-09 05:20:00,158.112,158.112,158.093,158.094,485300002.0
2007-02-09 05:25:00,158.086,158.122,158.074,158.122,409400002.0
2007-02-09 05:30:00,158.111,158.111,158.071,158.099,347499997.0
2007-02-09 05:35:00,158.105,158.113,158.081,158.101,450900002.0
2007-02-09 05:40:00,158.092,158.108,158.091,158.098,490000004.0
2007-02-09 05:45:00,158.102,158.111,158.094,158.105,417599999.0
2007-02-09 05:50:00,158.11,158.118,158.103,158.112,297399998.0
2007-02-09 05:55:00,158.103,158.123,158.089,158.112,302299997.0
2007-02-09 06:00:00,158.11,158.12,158.088,158.096,330799999.0
2007-02-09 06:05:00,158.081,158.144,158.081,158.131,347299998.0
2007-02-09 06:10:00,158.13,158.172,158.125,158.168,401800000.0
2007-02-09 06:15:00,158.172,158.192,158.156,158.177,366900004.0
2007-02-09 06:20:00,158.185,158.196,158.17,158.174,385599999.0
2007-02-09 06:25:00,158.172,158.173,158.147,158.165,371099999.0
2007-02-09 06:30:00,158.162,158.173,158.161,158.165,264900001.0
2007-02-09 06:35:00,158.17,158.189,158.161,158.186,249899997.0
2007-02-09 06:40:00,158.185,158.207,158.182,158.189,424399999.0
2007-02-09 06:45:00,158.194,158.205,158.19,158.194,233500001.0
2007-02-09 06:50:00,158.187,158.221,158.178,158.195,416400001.0
2007-02-09 06:55:00,158.193,158.233,158.191,158.223,551700002.0
2007-02-09 07:00:00,158.225,158.228,158.209,158.226,498499999.0
2007-02-09 07:05:00,158.219,158.226,158.192,158.195,646600001.0
2007-02-09 07:10:00,158.196,158.218,158.192,158.216,467399999.0
2007-02-09 07:15:00,158.211,158.219,158.2,158.213,293399998.0
2007-02-09 07:20:00,158.22,158.24,158.209,158.232,301000000.0
2007-02-09 07:25:00,158.245,158.247,158.213,158.24,405099998.0
2007-02-09 07:30:00,158.238,158.255,158.228,158.246,468199998.0
2007-02-09 07:35:00,158.229,158.236,158.209,158.22,332199998.0
2007-02-09 07:40:00,158.214,158.23,158.203,158.216,413999995.0
2007-02-09 07:45:00,158.23,158.31,158.23,158.287,491700001.0
2007-02-09 07:50:00,158.294,158.297,158.265,158.267,334699998.0
2007-02-09 07:55:00,158.268,158.286,158.26,158.27,380199997.0
2007-02-09 08:00:00,158.271,158.301,158.265,158.29,352300003.0
2007-02-09 08:05:00,158.285,158.294,158.273,158.273,312799997.0
2007-02-09 08:10:00,158.275,158.275,158.21,158.248,416500000.0
2007-02-09 08:15:00,158.254,158.282,158.252,158.252,249100000.0
2007-02-09 08:20:00,158.251,158.256,158.226,158.247,551900001.0
2007-02-09 08:25:00,158.24,158.272,158.233,158.27,412200002.0
2007-02-09 08:30:00,158.268,158.275,158.258,158.275,424600002.0
2007-02-09 08:35:00,158.255,158.255,158.207,158.209,573900003.0
2007-02-09 08:40:00,158.205,158.214,158.175,158.185,525599996.0
2007-02-09 08:45:00,158.192,158.221,158.186,158.221,360099998.0
2007-02-09 08:50:00,158.228,158.255,158.209,158.255,427799996.0
2007-02-09 08:55:00,158.262,158.269,158.229,158.266,626100003.0
2007-02-09 09:00:00,158.243,158.251,158.219,158.244,322199998.0
2007-02-09 09:05:00,158.249,158.317,158.242,158.315,564800003.0
2007-02-09 09:10:00,158.316,158.356,158.293,158.293,471199997.0
2007-02-09 09:15:00,158.294,158.318,158.285,158.298,450500001.0
2007-02-09 09:20:00,158.284,158.334,158.284,158.32,334900003.0
2007-02-09 09:25:00,158.313,158.333,158.198,158.198,472799993.0
2007-02-09 09:30:00,158.161,158.172,158.05,158.056,431400000.0
2007-02-09 09:35:00,158.056,158.096,158.056,158.07,475800001.0
2007-02-09 09:40:00,158.064,158.064,157.785,157.785,423699998.0
2007-02-09 09:45:00,157.766,157.766,157.569,157.629,405399998.0
2007-02-09 09:50:00,157.628,157.658,157.558,157.647,501899996.0
2007-02-09 09:55:00,157.65,157.801,157.647,157.755,505499998.0
2007-02-09 10:00:00,157.757,157.762,157.65,157.65,364699992.0
2007-02-09 10:05:00,157.643,157.725,157.636,157.697,590800010.0
2007-02-09 10:10:00,157.7,157.778,157.7,157.733,533300002.0
2007-02-09 10:15:00,157.732,157.879,157.732,157.879,477299999.0
2007-02-09 10:20:00,157.895,158.017,157.895,157.935,739200002.0
2007-02-09 10:25:00,157.939,158.002,157.93,157.938,368900000.0
2007-02-09 10:30:00,157.934,157.934,157.856,157.866,352500000.0
2007-02-09 10:35:00,157.872,157.915,157.862,157.876,472200004.0
2007-02-09 10:40:00,157.877,157.895,157.854,157.89,577699997.0
2007-02-09 10:45:00,157.888,157.913,157.882,157.913,400200000.0
2007-02-09 10:50:00,157.925,158.05,157.925,158.05,528499994.0
2007-02-09 10:55:00,158.042,158.061,158.009,158.01,464399998.0
2007-02-09 11:00:00,158.021,158.023,157.908,157.911,401500000.0
2007-02-09 11:05:00,157.935,157.963,157.935,157.944,515599994.0
2007-02-09 11:10:00,157.941,158.16,157.941,158.16,583100002.0
2007-02-09 11:15:00,158.148,158.148,158.024,158.024,559600000.0
2007-02-09 11:20:00,158.016,158.063,157.925,157.94,567100001.0
2007-02-09 11:25:00,157.917,157.961,157.899,157.945,422500000.0
2007-02-09 11:30:00,157.95,157.964,157.902,157.902,566799999.0
2007-02-09 11:35:00,157.898,157.932,157.895,157.913,650599998.0
2007-02-09 11:40:00,157.92,157.964,157.902,157.96,441400000.0
2007-02-09 11:45:00,157.963,158.014,157.934,157.968,491500001.0
2007-02-09 11:50:00,157.967,157.987,157.951,157.955,389300000.0
2007-02-09 11:55:00,157.967,158.025,157.961,158.02,597700004.0
2007-02-09 12:00:00,158.023,158.03,157.892,157.911,660700000.0
2007-02-09 12:05:00,157.913,157.947,157.912,157.92,600300003.0
2007-02-09 12:10:00,157.925,157.927,157.836,157.85,349600001.0
2007-02-09 12:15:00,157.841,157.869,157.772,157.801,369000005.0
2007-02-09 12:20:00,157.8,157.855,157.8,157.855,369500003.0
2007-02-09 12:25:00,157.846,157.885,157.846,157.847,643699996.0
2007-02-09 12:30:00,157.841,157.872,157.835,157.862,528500004.0
2007-02-09 12:35:00,157.863,157.895,157.852,157.895,345800006.0
2007-02-09 12:40:00,157.893,157.921,157.873,157.92,528600003.0
2007-02-09 12:45:00,157.922,157.934,157.891,157.913,581100004.0
2007-02-09 12:50:00,157.922,157.994,157.922,157.985,497599998.0
2007-02-09 12:55:00,157.97,157.991,157.931,157.977,608599994.0
2007-02-09 13:00:00,157.974,158.025,157.963,157.998,350899996.0
2007-02-09 13:05:00,157.989,158.015,157.988,157.997,355699996.0
2007-02-09 13:10:00,157.99,158.006,157.915,157.917,455999999.0
2007-02-09 13:15:00,157.911,158.008,157.911,158.003,360500002.0
2007-02-09 13:20:00,158.014,158.017,157.994,158.008,249999998.0
2007-02-09 13:25:00,158.002,158.033,157.992,158.021,494000001.0
2007-02-09 13:30:00,158.019,158.046,158.015,158.035,444399998.0
2007-02-09 13:35:00,158.025,158.05,158.007,158.05,438000003.0
2007-02-09 13:40:00,158.078,158.147,158.078,158.108,297699998.0
2007-02-09 13:45:00,158.103,158.103,157.987,157.987,581400001.0
2007-02-09 13:50:00,157.987,158.043,157.987,158.025,449499997.0
2007-02-09 13:55:00,158.019,158.105,158.018,158.102,389100004.0
2007-02-09 14:00:00,158.117,158.123,158.051,158.062,524399997.0
2007-02-09 14:05:00,158.072,158.097,158.046,158.046,407000000.0
2007-02-09 14:10:00,158.043,158.043,158.0,158.03,451800001.0
2007-02-09 14:15:00,158.024,158.034,157.998,158.002,272799998.0
2007-02-09 14:20:00,157.995,158.074,157.985,158.069,589599999.0
2007-02-09 14:25:00,158.069,158.103,157.991,158.008,360799998.0
2007-02-09 14:30:00,158.009,158.033,157.998,158.021,528300004.0
2007-02-09 14:35:00,158.028,158.065,158.028,158.056,630300006.0
2007-02-09 14:40:00,158.062,158.082,158.054,158.063,460299996.0
2007-02-09 14:45:00,158.053,158.121,158.033,158.085,432899998.0
2007-02-09 14:50:00,158.059,158.059,157.976,157.98,457299997.0
2007-02-09 14:55:00,157.971,157.996,157.958,157.97,467300002.0
2007-02-09 15:00:00,157.981,158.029,157.965,157.993,419099998.0
2007-02-09 15:05:00,157.984,158.009,157.981,158.002,509199999.0
2007-02-09 15:10:00,157.991,158.022,157.964,158.019,555200001.0
2007-02-09 15:15:00,158.022,158.046,157.975,158.006,436399998.0
2007-02-09 15:20:00,157.993,158.009,157.946,157.955,575399999.0
2007-02-09 15:25:00,157.962,157.962,157.932,157.962,569299998.0
2007-02-09 15:30:00,157.958,158.018,157.951,158.018,618400008.0
2007-02-09 15:35:00,158.02,158.02,157.976,157.994,389300004.0
2007-02-09 15:40:00,158.0,158.014,157.95,157.955,435299999.0
2007-02-09 15:45:00,157.966,157.98,157.913,157.913,382200000.0
2007-02-09 15:50:00,157.917,157.929,157.91,157.925,372700001.0
2007-02-09 15:55:00,157.918,157.936,157.886,157.912,426500003.0
2007-02-09 16:00:00,157.909,157.964,157.903,157.906,446699999.0
2007-02-09 16:05:00,157.913,157.963,157.913,157.93,546600002.0
2007-02-09 16:10:00,157.93,157.988,157.926,157.969,273900001.0
2007-02-09 16:15:00,157.985,157.999,157.949,157.973,592699998.0
2007-02-09 16:20:00,157.969,157.988,157.924,157.93,440400000.0
2007-02-09 16:25:00,157.936,157.965,157.922,157.946,348200001.0
2007-02-09 16:30:00,157.951,157.978,157.943,157.961,498500001.0
2007-02-09 16:35:00,157.96,157.978,157.945,157.956,432299997.0
2007-02-09 16:40:00,157.954,157.98,157.941,157.958,455300001.0
2007-02-09 16:45:00,157.967,157.968,157.94,157.955,383299998.0
2007-02-09 16:50:00,157.955,157.955,157.919,157.93,589799996.0
2007-02-09 16:55:00,157.928,158.075,157.921,158.075,467300001.0
2007-02-09 17:00:00,158.105,158.122,158.026,158.043,675099996.0
2007-02-09 17:05:00,158.036,158.036,157.999,158.016,492600000.0
2007-02-09 17:10:00,158.013,158.066,158.012,158.063,396599995.0
2007-02-09 17:15:00,158.056,158.178,158.054,158.161,405100001.0
2007-02-09 17:20:00,158.153,158.158,158.111,158.112,336599998.0
2007-02-09 17:25:00,158.11,158.11,158.045,158.075,351500000.0
2007-02-09 17:30:00,158.075,158.075,158.04,158.066,466000003.0
2007-02-09 17:35:00,158.077,158.108,158.054,158.09,578000000.0
2007-02-09 17:40:00,158.083,158.127,158.083,158.122,444200000.0
2007-02-09 17:45:00,158.116,158.132,158.102,158.122,413299996.0
2007-02-09 17:50:00,158.128,158.17,158.128,158.17,457399995.0
2007-02-09 17:55:00,158.177,158.177,158.134,158.154,393399997.0
2007-02-09 18:00:00,158.172,158.178,158.05,158.115,5803800037.0
2007-02-09 18:05:00,158.108,158.12,158.079,158.097,7775599985.0
2007-02-09 18:10:00,158.101,158.142,158.079,158.141,5591399989.0
2007-02-09 18:15:00,158.144,158.162,158.123,158.135,4857500011.0
2007-02-09 18:20:00,158.129,158.139,158.101,158.127,6529299972.0
2007-02-09 18:25:00,158.13,158.133,158.084,158.116,4377399994.0
2007-02-09 18:30:00,158.115,158.133,158.098,158.13,5390399996.0
2007-02-09 18:35:00,158.14,158.166,158.104,158.114,3016199998.0
2007-02-09 18:40:00,158.111,158.131,158.074,158.078,2604499988.0
2007-02-09 18:45:00,158.075,158.099,158.044,158.075,1881300004.0
2007-02-09 18:50:00,158.081,158.126,158.069,158.113,3830799988.0
2007-02-09 18:55:00,158.118,158.14,158.095,158.116,3322100004.0
2007-02-09 19:00:00,158.107,158.125,158.046,158.06,1742599998.0
2007-02-09 19:05:00,158.063,158.065,158.009,158.045,3935399994.0
2007-02-09 19:10:00,158.047,158.064,158.02,158.049,1367600000.0
2007-02-09 19:15:00,158.036,158.049,158.01,158.013,2860399997.0
2007-02-09 19:20:00,158.017,158.098,158.008,158.085,2733899991.0
2007-02-09 19:25:00,158.086,158.11,158.063,158.07,3286599995.0
2007-02-09 19:30:00,158.075,158.115,158.064,158.092,3682999991.0
2007-02-09 19:35:00,158.087,158.097,158.07,158.085,2765599998.0
2007-02-09 19:40:00,158.09,158.104,158.068,158.068,2582400002.0
2007-02-09 19:45:00,158.067,158.095,158.062,158.062,1673699991.0
2007-02-09 19:50:00,158.071,158.106,158.066,158.106,1791600007.0
2007-02-09 19:55:00,158.105,158.124,158.1,158.116,2539499985.0
2007-02-09 20:00:00,158.123,158.123,158.063,158.107,1452499994.0
2007-02-09 20:05:00,158.107,158.107,158.082,158.105,2386500012.0
2007-02-09 20:10:00,158.099,158.12,158.076,158.11,2575000004.0
2007-02-09 20:15:00,158.12,158.184,158.094,158.156,2040300010.0
2007-02-09 20:20:00,158.16,158.177,158.137,158.155,1810100003.0
2007-02-09 20:25:00,158.154,158.184,158.148,158.17,3810099985.0
2007-02-09 20:30:00,158.17,158.203,158.147,158.183,4866100001.0
2007-02-09 20:35:00,158.192,158.237,158.181,158.237,3286999994.0
2007-02-09 20:40:00,158.231,158.239,158.178,158.185,2803500005.0
2007-02-09 20:45:00,158.194,158.198,158.125,158.183,3086700015.0
2007-02-09 20:50:00,158.195,158.236,158.176,158.195,3167500009.0
2007-02-09 20:55:00,158.187,158.2,158.17,158.195,4505899988.0
2007-02-09 21:00:00,158.196,158.199,158.146,158.165,3830599996.0
2007-02-09 21:05:00,158.171,158.201,158.167,158.19,2366899990.0
2007-02-09 21:10:00,158.191,158.2,158.179,158.19,1958299993.0
2007-02-09 21:15:00,158.19,158.202,158.178,158.187,2789100000.0
2007-02-09 21:20:00,158.19,158.233,158.187,158.227,4035800009.0
2007-02-09 21:25:00,158.221,158.233,158.191,158.196,1534600000.0
2007-02-09 21:30:00,158.192,158.206,158.169,158.169,1494999993.0
2007-02-09 21:35:00,158.17,158.188,158.158,158.188,889799997.0
2007-02-09 21:40:00,158.19,158.213,158.178,158.189,1561400003.0
2007-02-09 21:45:00,158.19,158.205,158.186,158.2,1218699994.0
2007-02-09 21:50:00,158.205,158.224,158.196,158.21,594499995.0
2007-02-09 21:55:00,158.218,158.222,158.185,158.197,385700002.0
2007-02-09 22:00:00,158.195,158.215,158.179,158.202,1445900000.0
2007-02-09 22:05:00,158.196,158.2,158.181,158.192,530499995.0
2007-02-09 22:10:00,158.188,158.201,158.171,158.173,694699994.0
2007-02-09 22:15:00,158.178,158.193,158.117,158.153,950600004.0
2007-02-09 22:20:00,158.145,158.177,158.094,158.142,708200004.0
2007-02-09 22:25:00,158.145,158.154,158.099,158.12,1275400009.0
2007-02-09 22:30:00,158.123,158.161,158.109,158.158,873099993.0
2007-02-09 22:35:00,158.164,158.214,158.139,158.18,978499998.0
2007-02-09 22:40:00,158.168,158.217,158.125,158.217,1137799996.0
2007-02-09 22:45:00,158.216,158.224,158.127,158.17,1097399997.0
2007-02-09 22:50:00,158.194,158.198,158.15,158.194,952499995.0
2007-02-09 22:55:00,158.185,158.21,158.135,158.175,693100005.0
2007-02-09 23:00:00,158.208,158.254,158.187,158.246,495199998.0
2007-02-09 23:05:00,158.227,158.284,158.222,158.274,581600000.0
2007-02-09 23:10:00,158.245,158.281,158.186,158.238,471800002.0
2007-02-09 23:15:00,158.233,158.243,158.184,158.23,480700001.0
2007-02-09 23:20:00,158.235,158.243,158.167,158.167,563500002.0
2007-02-09 23:25:00,158.182,158.237,158.182,158.215,533399998.0
2007-02-09 23:30:00,158.205,158.213,158.167,158.202,661300000.0
2007-02-09 23:35:00,158.232,158.278,158.194,158.249,491899997.0
2007-02-09 23:40:00,158.228,158.257,158.19,158.226,501699995.0
2007-02-09 23:45:00,158.245,158.279,158.188,158.248,578899998.0
2007-02-09 23:50:00,158.287,158.314,158.249,158.289,507800003.0
2007-02-09 23:55:00,158.322,158.322,158.187,158.294,567800000.0
2007-02-12 00:00:00,158.212,158.261,158.193,158.261,560000002.0
2007-02-12 00:05:00,158.279,158.306,158.222,158.297,597799997.0
2007-02-12 00:10:00,158.295,158.359,158.291,158.351,446299997.0
2007-02-12 00:15:00,158.351,158.437,158.329,158.437,622100003.0
2007-02-12 00:20:00,158.445,158.687,158.437,158.682,666700001.0
2007-02-12 00:25:00,158.669,158.832,158.663,158.818,529700000.0
2007-02-12 00:30:00,158.845,158.977,158.791,158.953,895700006.0
2007-02-12 00:35:00,158.955,158.992,158.878,158.912,612900003.0
2007-02-12 00:40:00,158.927,158.936,158.767,158.778,536200000.0
2007-02-12 00:45:00,158.752,158.803,158.694,158.792,495999997.0
2007-02-12 00:50:00,158.825,158.867,158.785,158.824,553799996.0
2007-02-12 00:55:00,158.815,158.883,158.785,158.879,823199999.0
2007-02-12 01:00:00,158.887,158.906,158.749,158.761,631900005.0
2007-02-12 01:05:00,158.75,158.781,158.715,158.774,694000003.0
2007-02-12 01:10:00,158.738,158.766,158.692,158.692,723899998.0
2007-02-12 01:15:00,158.707,158.776,158.707,158.707,846000000.0
2007-02-12 01:20:00,158.736,158.785,158.686,158.759,731200003.0
2007-02-12 01:25:00,158.761,158.794,158.729,158.739,580600008.0
2007-02-12 01:30:00,158.743,158.778,158.724,158.731,791700003.0
2007-02-12 01:35:00,158.743,158.752,158.663,158.675,663699995.0
2007-02-12 01:40:00,158.661,158.697,158.625,158.638,702099994.0
2007-02-12 01:45:00,158.648,158.719,158.648,158.697,655899998.0
2007-02-12 01:50:00,158.685,158.71,158.649,158.65,590500002.0
2007-02-12 01:55:00,158.677,158.677,158.589,158.616,502999994.0
2007-02-12 02:00:00,158.62,158.671,158.597,158.634,502000000.0
2007-02-12 02:05:00,158.688,158.697,158.645,158.687,561600002.0
2007-02-12 02:10:00,158.707,158.707,158.625,158.657,565900001.0
2007-02-12 02:15:00,158.7,158.722,158.668,158.681,593500003.0
2007-02-12 02:20:00,158.685,158.729,158.665,158.708,543599993.0
2007-02-12 02:25:00,158.7,158.725,158.632,158.648,530400003.0
2007-02-12 02:30:00,158.661,158.662,158.59,158.629,461900003.0
2007-02-12 02:35:00,158.63,158.68,158.614,158.673,607200000.0
2007-02-12 02:40:00,158.66,158.678,158.61,158.671,617700003.0
2007-02-12 02:45:00,158.678,158.729,158.668,158.705,521399998.0
2007-02-12 02:50:00,158.692,158.733,158.646,158.673,572500005.0
2007-02-12 02:55:00,158.653,158.698,158.642,158.685,558199998.0
2007-02-12 03:00:00,158.713,158.714,158.642,158.678,434799996.0
2007-02-12 03:05:00,158.675,158.707,158.638,158.658,558200001.0
2007-02-12 03:10:00,158.655,158.671,158.599,158.655,494800005.0
2007-02-12 03:15:00,158.671,158.68,158.612,158.655,457500005.0
2007-02-12 03:20:00,158.663,158.669,158.58,158.655,581099994.0
2007-02-12 03:25:00,158.665,158.668,158.576,158.628,407899997.0
2007-02-12 03:30:00,158.615,158.632,158.574,158.615,435899995.0
2007-02-12 03:35:00,158.615,158.664,158.593,158.635,594000003.0
2007-02-12 03:40:00,158.605,158.681,158.603,158.625,555000001.0
2007-02-12 03:45:00,158.635,158.694,158.628,158.639,511999997.0
2007-02-12 03:50:00,158.668,158.67,158.583,158.615,701699996.0
2007-02-12 03:55:00,158.613,158.663,158.589,158.644,509700000.0
2007-02-12 04:00:00,158.632,158.682,158.63,158.664,555100000.0
2007-02-12 04:05:00,158.663,158.683,158.603,158.638,521799997.0
2007-02-12 04:10:00,158.635,158.635,158.564,158.601,417400000.0
2007-02-12 04:15:00,158.608,158.641,158.584,158.62,479899998.0
2007-02-12 04:20:00,158.65,158.66,158.603,158.649,588000002.0
2007-02-12 04:25:00,158.66,158.68,158.608,158.662,484299996.0
2007-02-12 04:30:00,158.653,158.731,158.626,158.688,544099995.0
2007-02-12 04:35:00,158.702,158.702,158.636,158.688,492700000.0
2007-02-12 04:40:00,158.67,158.693,158.623,158.689,456700001.0
2007-02-12 04:45:00,158.68,158.707,158.615,158.694,608599996.0
2007-02-12 04:50:00,158.69,158.728,158.637,158.7,633800000.0
2007-02-12 04:55:00,158.695,158.737,158.683,158.73,559899997.0
2007-02-12 05:00:00,158.735,158.742,158.684,158.73,548000002.0
2007-02-12 05:05:00,158.732,158.75,158.691,158.726,657900005.0
2007-02-12 05:10:00,158.765,158.767,158.694,158.75,600399998.0
2007-02-12 05:15:00,158.739,158.756,158.717,158.732,538299999.0
2007-02-12 05:20:00,158.746,158.771,158.709,158.736,575099993.0
2007-02-12 05:25:00,158.705,158.771,158.696,158.771,545500000.0
2007-02-12 05:30:00,158.753,158.777,158.733,158.743,484100001.0
2007-02-12 05:35:00,158.723,158.786,158.705,158.778,515999998.0
2007-02-12 05:40:00,158.758,158.777,158.669,158.737,395199997.0
2007-02-12 05:45:00,158.752,158.754,158.678,158.746,544599998.0
2007-02-12 05:50:00,158.753,158.76,158.705,158.729,534700004.0
2007-02-12 05:55:00,158.725,158.778,158.707,158.777,451600000.0
2007-02-12 06:00:00,158.769,158.784,158.717,158.767,630099996.0
2007-02-12 06:05:00,158.765,158.791,158.724,158.779,612599995.0
2007-02-12 06:10:00,158.775,158.793,158.726,158.775,491299995.0
2007-02-12 06:15:00,158.79,158.794,158.747,158.755,419699996.0
2007-02-12 06:20:00,158.776,158.796,158.705,158.735,776899999.0
2007-02-12 06:25:00,158.702,158.762,158.692,158.737,484199998.0
2007-02-12 06:30:00,158.728,158.762,158.685,158.699,552500001.0
2007-02-12 06:35:00,158.735,158.744,158.685,158.705,554000002.0
2007-02-12 06:40:00,158.715,158.757,158.7,158.749,580199996.0
2007-02-12 06:45:00,158.72,158.792,158.712,158.765,487999997.0
2007-02-12 06:50:00,158.782,158.783,158.715,158.721,427999995.0
2007-02-12 06:55:00,158.752,158.77,158.693,158.754,391199994.0
2007-02-12 07:00:00,158.732,158.803,158.721,158.741,663599992.0
2007-02-12 07:05:00,158.742,158.788,158.73,158.752,776800004.0
2007-02-12 07:10:00,158.75,158.771,158.709,158.76,586400000.0
2007-02-12 07:15:00,158.77,158.797,158.715,158.768,448700000.0
2007-02-12 07:20:00,158.767,158.773,158.702,158.73,455399999.0
2007-02-12 07:25:00,158.713,158.755,158.703,158.705,615700003.0
2007-02-12 07:30:00,158.735,158.752,158.678,158.685,510500004.0
2007-02-12 07:35:00,158.711,158.734,158.672,158.712,493799996.0
2007-02-12 07:40:00,158.73,158.734,158.683,158.73,393399999.0
2007-02-12 07:45:00,158.708,158.766,158.692,158.747,544499995.0
2007-02-12 07:50:00,158.733,158.753,158.645,158.684,552099997.0
2007-02-12 07:55:00,158.686,158.709,158.65,158.705,702999995.0
2007-02-12 08:00:00,158.707,158.771,158.681,158.771,406300000.0
2007-02-12 08:05:00,158.762,158.786,158.72,158.751,672800001.0
2007-02-12 08:10:00,158.765,158.783,158.66,158.705,306900001.0
2007-02-12 08:15:00,158.683,158.718,158.622,158.664,636999993.0
2007-02-12 08:20:00,158.65,158.678,158.613,158.662,777799995.0
2007-02-12 08:25:00,158.675,158.688,158.631,158.676,582399993.0
2007-02-12 08:30:00,158.675,158.683,158.619,158.628,639099996.0
2007-02-12 08:35:00,158.673,158.696,158.631,158.666,647500000.0
2007-02-12 08:40:00,158.67,158.704,158.597,158.697,803400007.0
2007-02-12 08:45:00,158.693,158.802,158.673,158.802,463199999.0
2007-02-12 08:50:00,158.82,158.845,158.787,158.827,480199993.0
2007-02-12 08:55:00,158.823,158.857,158.791,158.854,610199992.0
2007-02-12 09:00:00,158.838,158.874,158.805,158.862,352500000.0
2007-02-12 09:05:00,158.863,158.863,158.797,158.838,515999999.0
2007-02-12 09:10:00,158.844,158.873,158.811,158.813,615099997.0
2007-02-12 09:15:00,158.79,158.838,158.775,158.797,683100001.0
2007-02-12 09:20:00,158.83,158.832,158.749,158.78,677099994.0
2007-02-12 09:25:00,158.781,158.828,158.746,158.802,540299996.0
2007-02-12 09:30:00,158.79,158.834,158.776,158.794,434300001.0
2007-02-12 09:35:00,158.788,158.853,158.782,158.79,459999996.0
2007-02-12 09:40:00,158.846,158.885,158.783,158.818,570299999.0
2007-02-12 09:45:00,158.848,158.893,158.774,158.783,581499998.0
2007-02-12 09:50:00,158.777,158.809,158.719,158.767,447500001.0
2007-02-12 09:55:00,158.738,158.779,158.695,158.716,506100002.0
2007-02-12 10:00:00,158.718,158.846,158.697,158.76,589399996.0
2007-02-12 10:05:00,158.725,158.728,158.58,158.59,426900001.0
2007-02-12 10:10:00,158.552,158.592,158.443,158.543,495199997.0
2007-02-12 10:15:00,158.537,158.623,158.524,158.598,604100001.0
2007-02-12 10:20:00,158.6,158.609,158.459,158.464,600700003.0
2007-02-12 10:25:00,158.444,158.5,158.39,158.468,599599997.0
2007-02-12 10:30:00,158.463,158.48,158.406,158.445,551999999.0
2007-02-12 10:35:00,158.475,158.483,158.412,158.477,552200001.0
2007-02-12 10:40:00,158.46,158.47,158.374,158.454,502999995.0
2007-02-12 10:45:00,158.48,158.542,158.406,158.519,647299998.0
2007-02-12 10:50:00,158.508,158.53,158.45,158.525,473400003.0
2007-02-12 10:55:00,158.504,158.57,158.479,158.522,584900004.0
2007-02-12 11:00:00,158.515,158.57,158.504,158.527,560799993.0
2007-02-12 11:05:00,158.536,158.593,158.515,158.585,443700002.0
2007-02-12 11:10:00,158.582,158.603,158.524,158.588,564900006.0
2007-02-12 11:15:00,158.558,158.633,158.545,158.569,439399997.0
2007-02-12 11:20:00,158.573,158.611,158.452,158.475,668700001.0
2007-02-12 11:25:00,158.478,158.504,158.431,158.454,527200001.0
2007-02-12 11:30:00,158.488,158.521,158.446,158.505,492899997.0
2007-02-12 11:35:00,158.507,158.55,158.478,158.537,513399996.0
2007-02-12 11:40:00,158.553,158.578,158.508,158.52,484899996.0
2007-02-12 11:45:00,158.523,158.542,158.389,158.389,696499993.0
2007-02-12 11:50:00,158.385,158.445,158.37,158.4,624199995.0
2007-02-12 11:55:00,158.408,158.425,158.36,158.387,493100000.0
2007-02-12 12:00:00,158.37,158.415,158.351,158.407,477299999.0
2007-02-12 12:05:00,158.386,158.407,158.349,158.378,496500001.0
2007-02-12 12:10:00,158.381,158.397,158.262,158.272,547900000.0
2007-02-12 12:15:00,158.29,158.302,158.11,158.136,512300002.0
2007-02-12 12:20:00,158.132,158.142,157.932,157.935,500199997.0
2007-02-12 12:25:00,157.928,158.002,157.87,157.973,626000004.0
2007-02-12 12:30:00,157.992,158.004,157.905,157.96,675399992.0
2007-02-12 12:35:00,157.967,157.987,157.895,157.937,556199998.0
2007-02-12 12:40:00,157.957,157.974,157.859,157.891,509000006.0
2007-02-12 12:45:00,157.915,157.935,157.862,157.888,501999997.0
2007-02-12 12:50:00,157.895,157.934,157.864,157.913,488999999.0
2007-02-12 12:55:00,157.923,157.968,157.864,157.961,523100001.0
2007-02-12 13:00:00,157.937,158.026,157.903,158.021,559599991.0
2007-02-12 13:05:00,158.0,158.077,157.996,158.04,502500003.0
2007-02-12 13:10:00,158.012,158.119,158.012,158.094,562799999.0
2007-02-12 13:15:00,158.1,158.108,157.922,157.953,561799998.0
2007-02-12 13:20:00,157.995,158.063,157.953,158.011,463599998.0
2007-02-12 13:25:00,158.062,158.071,157.995,158.043,626899998.0
2007-02-12 13:30:00,158.052,158.059,158.002,158.056,496500003.0
2007-02-12 13:35:00,158.029,158.054,157.994,158.037,389200000.0
2007-02-12 13:40:00,158.153,158.153,158.035,158.08,382000002.0
2007-02-12 13:45:00,158.071,158.071,157.978,158.01,410399997.0
2007-02-12 13:50:00,157.994,158.045,157.993,158.045,338000002.0
2007-02-12 13:55:00,158.037,158.044,157.994,157.997,352099997.0
2007-02-12 14:00:00,157.996,157.996,157.915,157.924,534400001.0
2007-02-12 14:05:00,157.92,157.92,157.859,157.87,504500006.0
2007-02-12 14:10:00,157.875,157.875,157.783,157.815,467800001.0
2007-02-12 14:15:00,157.821,157.85,157.817,157.837,521200001.0
2007-02-12 14:20:00,157.835,157.881,157.825,157.873,538100004.0
2007-02-12 14:25:00,157.865,157.936,157.865,157.93,416099998.0
2007-02-12 14:30:00,157.925,157.959,157.9,157.901,434699998.0
2007-02-12 14:35:00,157.897,157.908,157.84,157.876,548599996.0
2007-02-12 14:40:00,157.878,157.902,157.856,157.902,370099999.0
2007-02-12 14:45:00,157.898,157.918,157.888,157.898,455499999.0
2007-02-12 14:50:00,157.909,157.935,157.903,157.934,276500001.0
2007-02-12 14:55:00,157.935,157.948,157.926,157.937,471100003.0
2007-02-12 15:00:00,157.947,157.96,157.935,157.94,519399997.0
2007-02-12 15:05:00,157.934,157.964,157.924,157.957,445699999.0
2007-02-12 15:10:00,157.944,157.961,157.925,157.925,618099996.0
2007-02-12 15:15:00,157.913,157.983,157.913,157.962,292299999.0
2007-02-12 15:20:00,157.958,157.971,157.92,157.948,418000003.0
2007-02-12 15:25:00,157.954,157.967,157.88,157.895,710000001.0
2007-02-12 15:30:00,157.892,157.894,157.85,157.853,509799998.0
2007-02-12 15:35:00,157.847,157.876,157.819,157.861,609300005.0
2007-02-12 15:40:00,157.859,157.875,157.705,157.706,554599997.0
2007-02-12 15:45:00,157.714,157.724,157.577,157.593,399100000.0
2007-02-12 15:50:00,157.597,157.616,157.579,157.579,430600002.0
2007-02-12 15:55:00,157.572,157.582,157.553,157.575,365399998.0
2007-02-12 16:00:00,157.584,157.646,157.559,157.628,426600002.0
2007-02-12 16:05:00,157.633,157.68,157.633,157.663,428900000.0
2007-02-12 16:10:00,157.66,157.707,157.645,157.691,390099995.0
2007-02-12 16:15:00,157.693,157.711,157.681,157.705,374900001.0
2007-02-12 16:20:00,157.712,157.74,157.696,157.724,421399997.0
2007-02-12 16:25:00,157.728,157.762,157.72,157.757,284499997.0
2007-02-12 16:30:00,157.76,157.781,157.721,157.727,458699995.0
2007-02-12 16:35:00,157.73,157.747,157.718,157.738,363700002.0
2007-02-12 16:40:00,157.731,157.737,157.675,157.675,503199998.0
2007-02-12 16:45:00,157.678,157.684,157.653,157.682,501999995.0
2007-02-12 16:50:00,157.691,157.755,157.668,157.754,551399996.0
2007-02-12 16:55:00,157.755,157.896,157.755,157.888,420699997.0
2007-02-12 17:00:00,157.882,157.894,157.8,157.894,451299997.0
2007-02-12 17:05:00,157.903,157.923,157.861,157.864,472499999.0
2007-02-12 17:10:00,157.848,157.878,157.847,157.848,509900008.0
2007-02-12 17:15:00,157.846,157.848,157.817,157.829,441099995.0
2007-02-12 17:20:00,157.83,157.841,157.813,157.829,490599998.0
2007-02-12 17:25:00,157.835,157.885,157.821,157.878,345300000.0
2007-02-12 17:30:00,157.876,157.9,157.843,157.849,358399999.0
2007-02-12 17:35:00,157.848,157.865,157.806,157.865,412100001.0
2007-02-12 17:40:00,157.861,157.875,157.804,157.821,507599998.0
2007-02-12 17:45:00,157.818,157.851,157.812,157.841,551600008.0
2007-02-12 17:50:00,157.84,157.891,157.832,157.88,453199997.0
2007-02-12 17:55:00,157.866,157.881,157.831,157.858,241500001.0
2007-02-12 18:00:00,157.855,157.888,157.817,157.822,7054700020.0
2007-02-12 18:05:00,157.833,157.88,157.809,157.852,7747099989.0
2007-02-12 18:10:00,157.85,157.853,157.823,157.837,5183799985.0
2007-02-12 18:15:00,157.836,157.855,157.804,157.812,4916999993.0
2007-02-12 18:20:00,157.818,157.828,157.788,157.796,6058799976.0
2007-02-12 18:25:00,157.803,157.836,157.794,157.834,4268699987.0
2007-02-12 18:30:00,157.827,157.829,157.766,157.793,5155099987.0
2007-02-12 18:35:00,157.79,157.801,157.739,157.797,3209999990.0
2007-02-12 18:40:00,157.795,157.822,157.793,157.813,2543799994.0
2007-02-12 18:45:00,157.808,157.822,157.787,157.8,2165799993.0
2007-02-12 18:50:00,157.801,157.814,157.779,157.787,3748099993.0
2007-02-12 18:55:00,157.782,157.824,157.77,157.819,3124599986.0
2007-02-12 19:00:00,157.815,157.839,157.794,157.81,2043600000.0
2007-02-12 19:05:00,157.815,157.815,157.791,157.808,4019199994.0
2007-02-12 19:10:00,157.818,157.833,157.811,157.818,1504599988.0
2007-02-12 19:15:00,157.815,157.861,157.813,157.859,2573999998.0
2007-02-12 19:20:00,157.863,157.864,157.833,157.84,2478199990.0
2007-02-12 19:25:00,157.84,157.85,157.793,157.824,3522499998.0
2007-02-12 19:30:00,157.827,157.852,157.814,157.84,4144800006.0
2007-02-12 19:35:00,157.838,157.865,157.833,157.835,2514500007.0
2007-02-12 19:40:00,157.849,157.873,157.84,157.86,2383999991.0
2007-02-12 19:45:00,157.859,157.87,157.843,157.858,1770199993.0
2007-02-12 19:50:00,157.86,157.88,157.832,157.865,1902899994.0
2007-02-12 19:55:00,157.865,157.874,157.816,157.85,2302800001.0
2007-02-12 20:00:00,157.858,157.9,157.856,157.884,1656700000.0
2007-02-12 20:05:00,157.889,157.905,157.868,157.877,2678799996.0
2007-02-12 20:10:00,157.868,157.883,157.852,157.869,2627500003.0
2007-02-12 20:15:00,157.872,157.872,157.847,157.853,2128899999.0
2007-02-12 20:20:00,157.855,157.856,157.815,157.831,1848100004.0
2007-02-12 20:25:00,157.828,157.862,157.82,157.843,3913199987.0
2007-02-12 20:30:00,157.839,157.863,157.814,157.846,5123999985.0
2007-02-12 20:35:00,157.854,157.873,157.832,157.868,3091499998.0
2007-02-12 20:40:00,157.865,157.871,157.816,157.83,3208300001.0
2007-02-12 20:45:00,157.83,157.847,157.811,157.835,3113999990.0
2007-02-12 20:50:00,157.825,157.829,157.784,157.817,3136799991.0
2007-02-12 20:55:00,157.809,157.815,157.786,157.8,5131699990.0
2007-02-12 21:00:00,157.8,157.806,157.784,157.793,4073700010.0
2007-02-12 21:05:00,157.795,157.815,157.765,157.81,2158799992.0
2007-02-12 21:10:00,157.81,157.834,157.801,157.821,2204099989.0
2007-02-12 21:15:00,157.82,157.839,157.802,157.828,3269600004.0
2007-02-12 21:20:00,157.829,157.834,157.802,157.817,3728099993.0
2007-02-12 21:25:00,157.82,157.833,157.805,157.808,1571199996.0
2007-02-12 21:30:00,157.811,157.828,157.772,157.783,1515799994.0
2007-02-12 21:35:00,157.83,157.835,157.817,157.822,923800002.0
2007-02-12 21:40:00,157.82,157.853,157.82,157.839,1649399996.0
2007-02-12 21:45:00,157.84,157.957,157.84,157.94,1512000000.0
2007-02-12 21:50:00,157.953,158.017,157.947,158.007,547699997.0
2007-02-12 21:55:00,158.01,158.015,157.958,157.976,398000003.0
2007-02-12 22:00:00,157.981,157.991,157.944,157.952,1414399992.0
2007-02-12 22:05:00,157.949,157.962,157.932,157.942,500399997.0
2007-02-12 22:10:00,157.942,157.958,157.934,157.934,686499996.0
2007-02-12 22:15:00,157.938,157.973,157.934,157.963,672999993.0
2007-02-12 22:20:00,157.973,157.977,157.954,157.963,640299996.0
2007-02-12 22:25:00,157.964,157.98,157.964,157.98,1000300002.0
2007-02-12 22:30:00,157.98,157.98,157.959,157.965,972799998.0
2007-02-12 22:35:00,157.963,157.986,157.96,157.973,1292199993.0
2007-02-12 22:40:00,157.975,158.008,157.97,157.992,934000003.0
2007-02-12 22:45:00,157.989,158.007,157.979,157.999,1126299995.0
2007-02-12 22:50:00,158.0,158.02,157.992,158.013,761599996.0
2007-02-12 22:55:00,157.995,158.043,157.995,158.024,679499999.0
2007-02-12 23:00:00,158.052,158.081,158.043,158.062,481899999.0
2007-02-12 23:05:00,158.06,158.071,158.037,158.048,420999997.0
2007-02-12 23:10:00,158.043,158.063,158.043,158.052,417299997.0
2007-02-12 23:15:00,158.05,158.058,158.034,158.055,405800003.0
2007-02-12 23:20:00,158.063,158.063,158.023,158.056,564000008.0
2007-02-12 23:25:00,158.057,158.065,158.018,158.065,411200003.0
2007-02-12 23:30:00,158.062,158.062,158.037,158.039,447800006.0
2007-02-12 23:35:00,158.045,158.053,158.035,158.052,484200000.0
2007-02-12 23:40:00,158.049,158.053,158.036,158.053,546699996.0
2007-02-12 23:45:00,158.044,158.053,158.03,158.042,317699998.0
2007-02-12 23:50:00,158.05,158.07,158.036,158.063,409599997.0
2007-02-12 23:55:00,158.071,158.11,158.068,158.11,378899998.0
2007-02-13 00:00:00,158.095,158.106,158.077,158.09,367499999.0
2007-02-13 00:05:00,158.092,158.121,158.087,158.103,439400002.0
2007-02-13 00:10:00,158.1,158.125,158.099,158.11,334400002.0
2007-02-13 00:15:00,158.119,158.124,158.085,158.085,526800005.0
2007-02-13 00:20:00,158.082,158.083,158.018,158.034,515299997.0
2007-02-13 00:25:00,158.045,158.067,158.023,158.042,303799997.0
2007-02-13 00:30:00,158.036,158.046,157.992,158.026,421900001.0
2007-02-13 00:35:00,158.03,158.05,158.018,158.039,530199994.0
2007-02-13 00:40:00,158.025,158.025,157.912,157.925,353100001.0
2007-02-13 00:45:00,157.927,157.952,157.916,157.931,591099999.0
2007-02-13 00:50:00,157.927,157.954,157.926,157.93,379199996.0
2007-02-13 00:55:00,157.925,157.938,157.911,157.92,445499997.0
2007-02-13 01:00:00,157.91,157.937,157.905,157.916,422400002.0
2007-02-13 01:05:00,157.919,157.922,157.855,157.859,490700000.0
2007-02-13 01:10:00,157.855,157.881,157.845,157.868,477499996.0
2007-02-13 01:15:00,157.878,157.882,157.857,157.86,548300000.0
2007-02-13 01:20:00,157.864,157.874,157.85,157.863,512900003.0
2007-02-13 01:25:00,157.86,157.91,157.849,157.907,518499998.0
2007-02-13 01:30:00,157.905,157.917,157.867,157.883,525199999.0
2007-02-13 01:35:00,157.893,157.899,157.863,157.87,392499999.0
2007-02-13 01:40:00,157.87,157.871,157.85,157.853,569200002.0
2007-02-13 01:45:00,157.843,157.843,157.784,157.804,358900000.0
2007-02-13 01:50:00,157.797,157.834,157.792,157.823,389100000.0
2007-02-13 01:55:00,157.828,157.828,157.795,157.813,460199997.0
2007-02-13 02:00:00,157.815,157.844,157.761,157.768,395800000.0
2007-02-13 02:05:00,157.754,157.77,157.677,157.685,440900002.0
2007-02-13 02:10:00,157.686,157.722,157.655,157.695,512899998.0
2007-02-13 02:15:00,157.704,157.723,157.686,157.698,561700000.0
2007-02-13 02:20:00,157.703,157.755,157.691,157.748,449500001.0
2007-02-13 02:25:00,157.731,157.747,157.722,157.739,400400000.0
2007-02-13 02:30:00,157.733,157.754,157.715,157.754,266700001.0
2007-02-13 02:35:00,157.765,157.768,157.723,157.765,382800001.0
2007-02-13 02:40:00,157.767,157.767,157.717,157.717,394099998.0
2007-02-13 02:45:00,157.726,157.726,157.694,157.698,394600000.0
2007-02-13 02:50:00,157.683,157.691,157.66,157.691,267200004.0
2007-02-13 02:55:00,157.698,157.717,157.685,157.685,321500003.0
2007-02-13 03:00:00,157.692,157.747,157.681,157.725,553800003.0
2007-02-13 03:05:00,157.73,157.747,157.654,157.654,370300001.0
2007-02-13 03:10:00,157.655,157.686,157.653,157.679,587599993.0
2007-02-13 03:15:00,157.673,157.713,157.666,157.68,456500001.0
2007-02-13 03:20:00,157.679,157.741,157.679,157.707,401100002.0
2007-02-13 03:25:00,157.707,157.751,157.68,157.68,339200001.0
2007-02-13 03:30:00,157.665,157.665,157.601,157.601,351799997.0
2007-02-13 03:35:00,157.604,157.624,157.488,157.501,211499997.0
2007-02-13 03:40:00,157.506,157.534,157.482,157.5,359300000.0
2007-02-13 03:45:00,157.501,157.513,157.45,157.463,468700000.0
2007-02-13 03:50:00,157.468,157.532,157.466,157.482,483999997.0
2007-02-13 03:55:00,157.486,157.501,157.337,157.339,318800001.0
2007-02-13 04:00:00,157.355,157.42,157.355,157.363,307199997.0
2007-02-13 04:05:00,157.354,157.387,157.321,157.379,609400001.0
2007-02-13 04:10:00,157.384,157.397,157.35,157.38,452999997.0
2007-02-13 04:15:00,157.372,157.372,157.266,157.32,420799999.0
2007-02-13 04:20:00,157.32,157.397,157.274,157.39,472799994.0
2007-02-13 04:25:00,157.389,157.41,157.356,157.378,467500003.0
2007-02-13 04:30:00,157.382,157.406,157.365,157.365,436200003.0
2007-02-13 04:35:00,157.368,157.431,157.367,157.418,298500000.0
2007-02-13 04:40:00,157.424,157.427,157.401,157.416,369799996.0
2007-02-13 04:45:00,157.411,157.418,157.381,157.39,326600000.0
2007-02-13 04:50:00,157.387,157.407,157.382,157.386,316000000.0
2007-02-13 04:55:00,157.388,157.433,157.388,157.429,392500000.0
2007-02-13 05:00:00,157.431,157.442,157.412,157.425,417100003.0
2007-02-13 05:05:00,157.419,157.421,157.381,157.405,396700001.0
2007-02-13 05:10:00,157.4,157.427,157.377,157.392,415999996.0
2007-02-13 05:15:00,157.415,157.416,157.397,157.405,414100000.0
2007-02-13 05:20:00,157.402,157.427,157.39,157.412,460699997.0
2007-02-13 05:25:00,157.41,157.419,157.399,157.415,339300000.0
2007-02-13 05:30:00,157.397,157.416,157.38,157.397,271700000.0
2007-02-13 05:35:00,157.403,157.407,157.313,157.338,146600002.0
2007-02-13 05:40:00,157.337,157.349,157.325,157.341,460299996.0
2007-02-13 05:45:00,157.34,157.365,157.339,157.355,302199999.0
2007-02-13 05:50:00,157.358,157.368,157.341,157.365,465500000.0
2007-02-13 05:55:00,157.362,157.376,157.35,157.365,403400005.0
2007-02-13 06:00:00,157.358,157.374,157.313,157.372,523999998.0
2007-02-13 06:05:00,157.368,157.43,157.36,157.425,464800001.0
2007-02-13 06:10:00,157.427,157.434,157.392,157.397,409999997.0
2007-02-13 06:15:00,157.397,157.397,157.353,157.358,372800000.0
2007-02-13 06:20:00,157.349,157.349,157.284,157.302,276999999.0
2007-02-13 06:25:00,157.316,157.329,157.3,157.312,453199999.0
2007-02-13 06:30:00,157.305,157.361,157.293,157.361,503600009.0
2007-02-13 06:35:00,157.326,157.326,157.271,157.303,258900001.0
2007-02-13 06:40:00,157.305,157.332,157.292,157.318,485899997.0
2007-02-13 06:45:00,157.321,157.356,157.308,157.348,377799996.0
2007-02-13 06:50:00,157.35,157.361,157.332,157.353,400600004.0
2007-02-13 06:55:00,157.353,157.367,157.337,157.347,431599998.0
2007-02-13 07:00:00,157.348,157.349,157.305,157.349,389500002.0
2007-02-13 07:05:00,157.337,157.392,157.323,157.388,523799997.0
2007-02-13 07:10:00,157.392,157.413,157.372,157.391,514100001.0
2007-02-13 07:15:00,157.39,157.425,157.39,157.425,315399999.0
2007-02-13 07:20:00,157.435,157.477,157.421,157.477,372499999.0
2007-02-13 07:25:00,157.472,157.482,157.417,157.428,384400001.0
2007-02-13 07:30:00,157.426,157.449,157.421,157.438,366699995.0
2007-02-13 07:35:00,157.437,157.46,157.43,157.45,329600003.0
2007-02-13 07:40:00,157.442,157.446,157.416,157.427,458300002.0
2007-02-13 07:45:00,157.423,157.434,157.417,157.434,436300001.0
2007-02-13 07:50:00,157.431,157.431,157.39,157.397,412199994.0
2007-02-13 07:55:00,157.398,157.424,157.392,157.414,377499999.0
2007-02-13 08:00:00,157.393,157.421,157.378,157.41,318899999.0
2007-02-13 08:05:00,157.417,157.442,157.413,157.413,474400001.0
2007-02-13 08:10:00,157.415,157.449,157.367,157.426,338099999.0
2007-02-13 08:15:00,157.352,157.504,157.318,157.503,373899996.0
2007-02-13 08:20:00,157.499,157.524,157.481,157.495,545199998.0
2007-02-13 08:25:00,157.488,157.513,157.484,157.502,517100002.0
2007-02-13 08:30:00,157.504,157.523,157.47,157.501,460499998.0
2007-02-13 08:35:00,157.497,157.516,157.484,157.489,456499991.0
2007-02-13 08:40:00,157.48,157.492,157.443,157.471,457399999.0
2007-02-13 08:45:00,157.47,157.472,157.425,157.435,483599995.0
2007-02-13 08:50:00,157.442,157.492,157.433,157.433,343100001.0
2007-02-13 08:55:00,157.437,157.472,157.417,157.472,581799996.0
2007-02-13 09:00:00,157.467,157.547,157.463,157.511,306300000.0
2007-02-13 09:05:00,157.502,157.523,157.454,157.46,433300000.0
2007-02-13 09:10:00,157.436,157.623,157.427,157.599,555100003.0
2007-02-13 09:15:00,157.609,157.761,157.609,157.748,435699996.0
2007-02-13 09:20:00,157.737,157.822,157.714,157.736,544600001.0
2007-02-13 09:25:00,157.737,157.772,157.737,157.77,452000000.0
2007-02-13 09:30:00,157.755,157.788,157.738,157.774,566200000.0
2007-02-13 09:35:00,157.782,157.798,157.712,157.72,429400000.0
2007-02-13 09:40:00,157.71,157.735,157.706,157.714,380199997.0
2007-02-13 09:45:00,157.718,157.727,157.695,157.705,463400004.0
2007-02-13 09:50:00,157.707,157.744,157.707,157.737,331299994.0
2007-02-13 09:55:00,157.742,157.911,157.733,157.911,378599997.0
2007-02-13 10:00:00,157.92,158.047,157.898,157.989,495799997.0
2007-02-13 10:05:00,157.987,157.987,157.888,157.937,506799999.0
2007-02-13 10:10:00,157.95,157.955,157.92,157.92,408899998.0
2007-02-13 10:15:00,157.921,157.932,157.885,157.885,527600005.0
2007-02-13 10:20:00,157.878,157.916,157.86,157.86,463599998.0
2007-02-13 10:25:00,157.867,157.882,157.752,157.759,378899996.0
2007-02-13 10:30:00,157.755,157.762,157.732,157.762,455399997.0
2007-02-13 10:35:00,157.768,157.785,157.716,157.732,434399999.0
2007-02-13 10:40:00,157.733,157.754,157.714,157.754,516099995.0
2007-02-13 10:45:00,157.756,157.756,157.714,157.73,422599998.0
2007-02-13 10:50:00,157.728,157.774,157.712,157.774,543600006.0
2007-02-13 10:55:00,157.78,157.793,157.762,157.783,394199997.0
2007-02-13 11:00:00,157.793,157.803,157.726,157.726,548999992.0
2007-02-13 11:05:00,157.737,157.755,157.7,157.737,502500005.0
2007-02-13 11:10:00,157.731,157.761,157.728,157.761,466900004.0
2007-02-13 11:15:00,157.755,157.779,157.74,157.774,514399995.0
2007-02-13 11:20:00,157.774,157.779,157.75,157.75,438600000.0
2007-02-13 11:25:00,157.75,157.785,157.748,157.775,593900001.0
2007-02-13 11:30:00,157.765,157.881,157.764,157.867,581699992.0
2007-02-13 11:35:00,157.871,157.875,157.821,157.828,338600000.0
2007-02-13 11:40:00,157.834,157.87,157.777,157.784,492600001.0
2007-02-13 11:45:00,157.785,157.828,157.698,157.728,515699998.0
2007-02-13 11:50:00,157.723,157.767,157.711,157.748,424099997.0
2007-02-13 11:55:00,157.752,157.762,157.718,157.732,654900001.0
2007-02-13 12:00:00,157.723,157.797,157.701,157.773,544999997.0
2007-02-13 12:05:00,157.752,157.754,157.689,157.717,501799997.0
2007-02-13 12:10:00,157.727,157.756,157.717,157.733,417700003.0
2007-02-13 12:15:00,157.723,157.764,157.709,157.746,520899994.0
2007-02-13 12:20:00,157.723,157.758,157.703,157.758,379099999.0
2007-02-13 12:25:00,157.763,157.789,157.739,157.739,472900000.0
2007-02-13 12:30:00,157.731,157.781,157.704,157.777,501299997.0
2007-02-13 12:35:00,157.778,157.805,157.77,157.801,425200001.0
2007-02-13 12:40:00,157.807,157.83,157.805,157.812,476499998.0
2007-02-13 12:45:00,157.83,157.834,157.79,157.79,531400007.0
2007-02-13 12:50:00,157.79,157.795,157.701,157.714,537699999.0
2007-02-13 12:55:00,157.715,157.729,157.68,157.68,454899999.0
2007-02-13 13:00:00,157.687,157.702,157.674,157.702,632600009.0
2007-02-13 13:05:00,157.713,157.714,157.674,157.684,436900003.0
2007-02-13 13:10:00,157.682,157.721,157.682,157.69,715700003.0
2007-02-13 13:15:00,157.684,157.731,157.673,157.72,616899998.0
2007-02-13 13:20:00,157.722,157.745,157.701,157.745,365200000.0
2007-02-13 13:25:00,157.744,157.774,157.742,157.753,518300005.0
2007-02-13 13:30:00,157.761,157.83,157.756,157.83,427400004.0
2007-02-13 13:35:00,157.821,157.838,157.811,157.82,353000002.0
2007-02-13 13:40:00,157.821,157.866,157.821,157.84,399699999.0
2007-02-13 13:45:00,157.839,157.844,157.781,157.812,526399996.0
2007-02-13 13:50:00,157.804,157.846,157.804,157.81,383599999.0
2007-02-13 13:55:00,157.807,157.815,157.785,157.807,470900004.0
2007-02-13 14:00:00,157.811,157.847,157.792,157.839,445799998.0
2007-02-13 14:05:00,157.834,157.847,157.824,157.825,442100001.0
2007-02-13 14:10:00,157.828,157.905,157.81,157.892,302900000.0
2007-02-13 14:15:00,157.884,157.932,157.853,157.853,599400002.0
2007-02-13 14:20:00,157.858,157.888,157.851,157.884,345200001.0
2007-02-13 14:25:00,157.86,157.864,157.818,157.827,342800003.0
2007-02-13 14:30:00,157.81,157.821,157.775,157.813,344800002.0
2007-02-13 14:35:00,157.821,157.833,157.78,157.785,460400002.0
2007-02-13 14:40:00,157.782,157.817,157.762,157.817,582000000.0
2007-02-13 14:45:00,157.817,157.837,157.809,157.816,372299996.0
2007-02-13 14:50:00,157.82,157.86,157.804,157.839,430799999.0
2007-02-13 14:55:00,157.832,157.846,157.804,157.804,415299999.0
2007-02-13 15:00:00,157.819,157.914,157.819,157.852,402500003.0
2007-02-13 15:05:00,157.841,157.857,157.805,157.807,346000003.0
2007-02-13 15:10:00,157.808,157.96,157.797,157.96,705300001.0
2007-02-13 15:15:00,157.947,157.963,157.87,157.89,389700003.0
2007-02-13 15:20:00,157.874,157.923,157.847,157.92,470800002.0
2007-02-13 15:25:00,157.928,158.001,157.916,157.962,522899999.0
2007-02-13 15:30:00,157.968,157.985,157.873,157.877,542500004.0
2007-02-13 15:35:00,157.887,157.9,157.812,157.9,533199998.0
2007-02-13 15:40:00,157.919,158.019,157.919,157.981,576999999.0
2007-02-13 15:45:00,157.996,158.044,157.96,157.97,427800000.0
2007-02-13 15:50:00,157.97,157.993,157.928,157.95,419299997.0
2007-02-13 15:55:00,157.949,157.969,157.924,157.924,436500000.0
2007-02-13 16:00:00,157.911,157.913,157.86,157.881,310599998.0
2007-02-13 16:05:00,157.876,157.919,157.861,157.889,528800002.0
2007-02-13 16:10:00,157.89,157.924,157.882,157.884,368199999.0
2007-02-13 16:15:00,157.887,157.907,157.866,157.872,406999997.0
2007-02-13 16:20:00,157.868,157.868,157.812,157.813,393799997.0
2007-02-13 16:25:00,157.806,157.855,157.798,157.845,377199995.0
2007-02-13 16:30:00,157.847,157.848,157.807,157.82,569699999.0
2007-02-13 16:35:00,157.826,157.846,157.812,157.843,354899995.0
2007-02-13 16:40:00,157.848,157.884,157.842,157.88,412900000.0
2007-02-13 16:45:00,157.877,157.891,157.868,157.881,412299995.0
2007-02-13 16:50:00,157.882,157.911,157.861,157.902,378400001.0
2007-02-13 16:55:00,157.896,157.912,157.863,157.882,507800000.0
2007-02-13 17:00:00,157.886,157.907,157.863,157.907,482699993.0
2007-02-13 17:05:00,157.915,157.971,157.915,157.935,518300000.0
2007-02-13 17:10:00,157.94,157.988,157.94,157.968,497900003.0
2007-02-13 17:15:00,157.963,157.978,157.94,157.946,542000004.0
2007-02-13 17:20:00,157.946,157.982,157.94,157.982,448600000.0
2007-02-13 17:25:00,157.976,157.983,157.961,157.969,484499998.0
2007-02-13 17:30:00,157.971,157.973,157.931,157.938,436800000.0
2007-02-13 17:35:00,157.938,157.938,157.872,157.88,381000002.0
2007-02-13 17:40:00,157.875,157.886,157.825,157.829,419599999.0
2007-02-13 17:45:00,157.823,157.846,157.81,157.83,367799998.0
2007-02-13 17:50:00,157.833,157.839,157.798,157.825,430799998.0
2007-02-13 17:55:00,157.818,157.841,157.797,157.831,388300000.0
2007-02-13 18:00:00,157.831,157.94,157.823,157.84,5851599995.0
2007-02-13 18:05:00,157.852,157.882,157.834,157.865,7787599984.0
2007-02-13 18:10:00,157.875,157.922,157.871,157.906,5243400011.0
2007-02-13 18:15:00,157.902,157.927,157.829,157.838,5046299999.0
2007-02-13 18:20:00,157.838,157.845,157.804,157.818,6297899997.0
2007-02-13 18:25:00,157.823,157.858,157.817,157.855,4442399997.0
2007-02-13 18:30:00,157.846,157.911,157.832,157.909,5819199977.0
2007-02-13 18:35:00,157.911,157.915,157.866,157.879,3149599982.0
2007-02-13 18:40:00,157.875,157.885,157.86,157.875,3046099992.0
2007-02-13 18:45:00,157.87,157.892,157.863,157.863,2332999986.0
2007-02-13 18:50:00,157.86,157.902,157.847,157.895,3950499985.0
2007-02-13 18:55:00,157.893,157.913,157.88,157.89,3583999977.0
2007-02-13 19:00:00,157.886,157.961,157.881,157.95,2347499994.0
2007-02-13 19:05:00,157.951,157.951,157.913,157.928,4010700002.0
2007-02-13 19:10:00,157.937,157.944,157.913,157.93,1539900007.0
2007-02-13 19:15:00,157.934,157.956,157.919,157.935,2655300004.0
2007-02-13 19:20:00,157.938,157.952,157.922,157.93,2470599997.0
2007-02-13 19:25:00,157.928,157.934,157.909,157.92,3236100000.0
2007-02-13 19:30:00,157.918,157.933,157.892,157.908,3584699983.0
2007-02-13 19:35:00,157.91,157.949,157.91,157.935,2524200000.0
2007-02-13 19:40:00,157.942,157.976,157.935,157.965,2539899993.0
2007-02-13 19:45:00,157.96,157.98,157.955,157.965,1951800001.0
2007-02-13 19:50:00,157.965,157.975,157.939,157.96,1968300000.0
2007-02-13 19:55:00,157.97,157.982,157.956,157.968,2456900002.0
2007-02-13 20:00:00,157.975,157.982,157.961,157.97,1654900004.0
2007-02-13 20:05:00,157.97,157.981,157.955,157.957,2278199996.0
2007-02-13 20:10:00,157.957,157.965,157.929,157.939,2590599983.0
2007-02-13 20:15:00,157.945,157.953,157.924,157.925,1980999994.0
2007-02-13 20:20:00,157.928,157.937,157.905,157.918,1851199992.0
2007-02-13 20:25:00,157.92,157.948,157.915,157.93,3807599998.0
2007-02-13 20:30:00,157.94,157.953,157.93,157.947,5249699977.0
2007-02-13 20:35:00,157.949,157.949,157.915,157.928,2982600004.0
2007-02-13 20:40:00,157.925,157.936,157.884,157.928,3305499997.0
2007-02-13 20:45:00,157.932,157.943,157.911,157.934,2885899981.0
2007-02-13 20:50:00,157.926,157.934,157.912,157.921,3067699986.0
2007-02-13 20:55:00,157.922,157.937,157.912,157.916,4729999982.0
2007-02-13 21:00:00,157.916,157.95,157.908,157.942,4051799975.0
2007-02-13 21:05:00,157.894,157.967,157.878,157.952,2096799995.0
2007-02-13 21:10:00,157.95,157.966,157.932,157.96,2390300005.0
2007-02-13 21:15:00,157.962,157.981,157.905,157.967,3000099994.0
2007-02-13 21:20:00,157.964,157.977,157.931,157.938,3897299996.0
2007-02-13 21:25:00,157.939,157.97,157.93,157.955,1528900001.0
2007-02-13 21:30:00,157.952,157.966,157.931,157.94,1531100006.0
2007-02-13 21:35:00,157.942,157.96,157.941,157.959,1152500010.0
2007-02-13 21:40:00,157.963,157.979,157.928,157.938,1747399998.0
2007-02-13 21:45:00,157.94,157.953,157.928,157.931,1750500003.0
2007-02-13 21:50:00,157.937,157.947,157.919,157.922,542200000.0
2007-02-13 21:55:00,157.93,157.943,157.916,157.922,470400001.0
2007-02-13 22:00:00,157.918,157.924,157.894,157.917,1311999998.0
2007-02-13 22:05:00,157.917,157.92,157.9,157.91,625500006.0
2007-02-13 22:10:00,157.908,157.915,157.896,157.908,732800002.0
2007-02-13 22:15:00,157.91,157.922,157.904,157.918,664999995.0
2007-02-13 22:20:00,157.92,157.934,157.915,157.928,803200001.0
2007-02-13 22:25:00,157.928,157.935,157.915,157.925,1483899993.0
2007-02-13 22:30:00,157.932,157.946,157.921,157.941,795499997.0
2007-02-13 22:35:00,157.929,157.943,157.926,157.935,1113099998.0
2007-02-13 22:40:00,157.933,157.945,157.922,157.932,1137100000.0
2007-02-13 22:45:00,157.932,157.958,157.924,157.958,1315000000.0
2007-02-13 22:50:00,157.96,157.969,157.94,157.955,820199993.0
2007-02-13 22:55:00,157.943,157.968,157.927,157.94,756900004.0
2007-02-13 23:00:00,157.956,157.963,157.943,157.957,399799999.0
2007-02-13 23:05:00,157.943,157.965,157.924,157.96,509699998.0
2007-02-13 23:10:00,157.95,157.96,157.939,157.948,276100000.0
2007-02-13 23:15:00,157.948,157.948,157.907,157.917,333799999.0
2007-02-13 23:20:00,157.923,157.924,157.904,157.918,407600001.0
2007-02-13 23:25:00,157.914,157.925,157.901,157.925,574499998.0
2007-02-13 23:30:00,157.925,157.925,157.909,157.91,324400000.0
2007-02-13 23:35:00,157.918,157.922,157.885,157.917,461000002.0
2007-02-13 23:40:00,157.911,157.928,157.906,157.922,312700001.0
2007-02-13 23:45:00,157.917,157.974,157.909,157.952,316899999.0
2007-02-13 23:50:00,157.958,157.972,157.946,157.957,449100001.0
2007-02-13 23:55:00,157.96,157.968,157.943,157.957,412699997.0
2007-02-14 00:00:00,157.959,157.976,157.949,157.96,421899998.0
2007-02-14 00:05:00,157.962,157.965,157.937,157.96,347599996.0
2007-02-14 00:10:00,157.955,157.956,157.866,157.92,372199998.0
2007-02-14 00:15:00,157.925,157.928,157.882,157.89,623899998.0
2007-02-14 00:20:00,157.916,157.948,157.89,157.927,579599998.0
2007-02-14 00:25:00,157.937,157.947,157.907,157.922,375299996.0
2007-02-14 00:30:00,157.922,157.942,157.912,157.923,531099997.0
2007-02-14 00:35:00,157.918,157.948,157.912,157.948,463800000.0
2007-02-14 00:40:00,157.947,157.948,157.915,157.928,438800003.0
2007-02-14 00:45:00,157.928,157.936,157.915,157.922,469899997.0
2007-02-14 00:50:00,157.916,157.952,157.916,157.945,439000000.0
2007-02-14 00:55:00,157.94,157.999,157.94,157.995,531300000.0
2007-02-14 01:00:00,158.007,158.055,158.007,158.05,351499998.0
2007-02-14 01:05:00,158.049,158.056,158.019,158.032,592400003.0
2007-02-14 01:10:00,158.037,158.073,158.029,158.063,568600005.0
2007-02-14 01:15:00,158.075,158.075,158.023,158.072,492099996.0
2007-02-14 01:20:00,158.075,158.126,158.069,158.075,453299997.0
2007-02-14 01:25:00,158.087,158.093,158.01,158.02,448099995.0
2007-02-14 01:30:00,158.013,158.013,157.961,157.997,520300003.0
2007-02-14 01:35:00,158.005,158.051,157.995,158.042,311300000.0
2007-02-14 01:40:00,158.043,158.108,158.038,158.101,378799997.0
2007-02-14 01:45:00,158.092,158.096,158.04,158.052,418199996.0
2007-02-14 01:50:00,158.039,158.061,158.017,158.019,399300000.0
2007-02-14 01:55:00,158.048,158.067,158.02,158.03,365599999.0
2007-02-14 02:00:00,158.027,158.049,158.01,158.034,437600001.0
2007-02-14 02:05:00,158.031,158.074,158.031,158.057,551300006.0
2007-02-14 02:10:00,158.062,158.118,158.062,158.112,561300000.0
2007-02-14 02:15:00,158.118,158.208,158.118,158.141,397199996.0
2007-02-14 02:20:00,158.151,158.164,158.13,158.158,375699997.0
2007-02-14 02:25:00,158.139,158.165,158.139,158.16,359499996.0
2007-02-14 02:30:00,158.153,158.163,158.143,158.162,452800001.0
2007-02-14 02:35:00,158.153,158.153,158.105,158.142,502799995.0
2007-02-14 02:40:00,158.14,158.15,158.12,158.142,313700000.0
2007-02-14 02:45:00,158.151,158.173,158.118,158.145,480299998.0
2007-02-14 02:50:00,158.14,158.15,158.067,158.067,464900000.0
2007-02-14 02:55:00,158.068,158.119,158.029,158.033,471300002.0
2007-02-14 03:00:00,158.041,158.05,157.958,157.96,431200001.0
2007-02-14 03:05:00,157.958,157.972,157.923,157.941,666800000.0
2007-02-14 03:10:00,157.943,157.943,157.839,157.853,523699996.0
2007-02-14 03:15:00,157.855,157.883,157.83,157.88,340600002.0
2007-02-14 03:20:00,157.873,157.873,157.808,157.86,457700002.0
2007-02-14 03:25:00,157.862,157.862,157.771,157.785,583200003.0
2007-02-14 03:30:00,157.775,157.789,157.761,157.786,310900000.0
2007-02-14 03:35:00,157.801,157.855,157.801,157.855,264699998.0
2007-02-14 03:40:00,157.839,157.867,157.837,157.864,310499998.0
2007-02-14 03:45:00,157.87,157.875,157.83,157.844,253699998.0
2007-02-14 03:50:00,157.85,157.876,157.833,157.876,242000000.0
2007-02-14 03:55:00,157.873,157.905,157.873,157.89,268600002.0
2007-02-14 04:00:00,157.879,157.897,157.872,157.888,250000001.0
2007-02-14 04:05:00,157.905,157.921,157.866,157.883,475200002.0
2007-02-14 04:10:00,157.883,157.904,157.87,157.904,320100003.0
2007-02-14 04:15:00,157.897,157.928,157.892,157.91,370599998.0
2007-02-14 04:20:00,157.923,157.951,157.908,157.94,357999999.0
2007-02-14 04:25:00,157.935,157.953,157.927,157.936,438799998.0
2007-02-14 04:30:00,157.943,157.954,157.926,157.933,501899995.0
2007-02-14 04:35:00,157.92,157.931,157.897,157.922,418400005.0
2007-02-14 04:40:00,157.93,157.938,157.916,157.938,281599997.0
2007-02-14 04:45:00,157.933,157.952,157.925,157.947,445200000.0
2007-02-14 04:50:00,157.945,157.951,157.937,157.946,280299996.0
2007-02-14 04:55:00,157.946,157.953,157.932,157.94,373800000.0
2007-02-14 05:00:00,157.944,157.958,157.92,157.928,568800001.0
2007-02-14 05:05:00,157.927,157.935,157.883,157.935,349300000.0
2007-02-14 05:10:00,157.906,157.935,157.886,157.909,316199997.0
2007-02-14 05:15:00,157.92,157.932,157.89,157.902,445600005.0
2007-02-14 05:20:00,157.908,157.92,157.9,157.904,483400002.0
2007-02-14 05:25:00,157.904,157.912,157.89,157.911,243500001.0
2007-02-14 05:30:00,157.904,157.91,157.864,157.91,208799999.0
2007-02-14 05:35:00,157.907,157.92,157.897,157.91,338999994.0
2007-02-14 05:40:00,157.91,157.925,157.902,157.92,514300001.0
2007-02-14 05:45:00,157.922,157.983,157.919,157.969,357000000.0
2007-02-14 05:50:00,157.978,157.988,157.97,157.98,456999997.0
2007-02-14 05:55:00,157.984,158.078,157.984,158.078,433199994.0
2007-02-14 06:00:00,158.082,158.145,158.082,158.11,509999999.0
2007-02-14 06:05:00,158.115,158.115,158.097,158.109,472699999.0
2007-02-14 06:10:00,158.119,158.159,158.119,158.141,578700001.0
2007-02-14 06:15:00,158.148,158.151,158.109,158.112,311399999.0
2007-02-14 06:20:00,158.109,158.123,158.095,158.1,345300000.0
2007-02-14 06:25:00,158.105,158.133,158.059,158.129,362700005.0
2007-02-14 06:30:00,158.139,158.144,158.073,158.114,551099994.0
2007-02-14 06:35:00,158.128,158.191,158.109,158.167,342500001.0
2007-02-14 06:40:00,158.145,158.16,157.996,157.996,506300001.0
2007-02-14 06:45:00,157.985,158.014,157.978,157.978,379599997.0
2007-02-14 06:50:00,157.963,157.999,157.926,157.968,379100005.0
2007-02-14 06:55:00,157.965,157.978,157.939,157.94,503999995.0
2007-02-14 07:00:00,157.944,157.973,157.934,157.973,426800001.0
2007-02-14 07:05:00,157.973,157.999,157.94,157.971,399899999.0
2007-02-14 07:10:00,157.967,158.045,157.952,158.045,347600000.0
2007-02-14 07:15:00,158.035,158.057,158.035,158.055,316399999.0
2007-02-14 07:20:00,158.061,158.072,158.043,158.054,478900002.0
2007-02-14 07:25:00,158.051,158.062,158.037,158.055,522999999.0
2007-02-14 07:30:00,158.055,158.069,158.013,158.016,315600000.0
2007-02-14 07:35:00,158.007,158.032,157.994,158.008,638900000.0
2007-02-14 07:40:00,157.982,158.027,157.966,158.022,456399998.0
2007-02-14 07:45:00,158.014,158.047,158.002,158.047,415500002.0
2007-02-14 07:50:00,158.056,158.068,158.028,158.05,256400001.0
2007-02-14 07:55:00,158.05,158.058,158.016,158.035,269600001.0
2007-02-14 08:00:00,158.032,158.035,157.998,158.008,495900003.0
2007-02-14 08:05:00,158.012,158.048,158.012,158.025,512100000.0
2007-02-14 08:10:00,158.042,158.05,158.032,158.039,404099998.0
2007-02-14 08:15:00,158.037,158.042,158.012,158.024,378000005.0
2007-02-14 08:20:00,158.014,158.014,157.99,158.005,631399993.0
2007-02-14 08:25:00,157.996,158.049,157.99,158.028,533800003.0
2007-02-14 08:30:00,158.031,158.088,158.029,158.073,716599995.0
2007-02-14 08:35:00,158.063,158.1,158.052,158.086,632200003.0
2007-02-14 08:40:00,158.07,158.071,158.015,158.031,459500001.0
2007-02-14 08:45:00,158.034,158.04,158.006,158.017,439199999.0
2007-02-14 08:50:00,158.015,158.017,157.994,158.01,370199999.0
2007-02-14 08:55:00,158.015,158.045,158.0,158.043,433700004.0
2007-02-14 09:00:00,158.037,158.075,158.032,158.067,354599999.0
2007-02-14 09:05:00,158.069,158.209,158.066,158.207,448499995.0
2007-02-14 09:10:00,158.2,158.307,158.196,158.198,590300002.0
2007-02-14 09:15:00,158.202,158.21,158.171,158.205,503499996.0
2007-02-14 09:20:00,158.197,158.211,158.184,158.2,457799998.0
2007-02-14 09:25:00,158.196,158.208,158.143,158.17,674199996.0
2007-02-14 09:30:00,158.167,158.217,158.165,158.183,437100004.0
2007-02-14 09:35:00,158.177,158.275,158.136,158.275,478099998.0
2007-02-14 09:40:00,158.277,158.434,158.255,158.424,461400000.0
2007-02-14 09:45:00,158.431,158.46,158.334,158.428,390499997.0
2007-02-14 09:50:00,158.418,158.432,158.402,158.423,373500003.0
2007-02-14 09:55:00,158.418,158.507,158.418,158.491,523800003.0
2007-02-14 10:00:00,158.487,158.493,158.428,158.455,499999999.0
2007-02-14 10:05:00,158.442,158.522,158.442,158.504,446999998.0
2007-02-14 10:10:00,158.51,158.611,158.498,158.549,517900001.0
2007-02-14 10:15:00,158.553,158.605,158.553,158.568,505999998.0
2007-02-14 10:20:00,158.562,158.579,158.506,158.529,573100005.0
2007-02-14 10:25:00,158.534,158.578,158.534,158.571,382300000.0
2007-02-14 10:30:00,158.571,158.63,158.536,158.63,489700000.0
2007-02-14 10:35:00,158.662,158.707,158.652,158.705,441699999.0
2007-02-14 10:40:00,158.703,158.708,158.647,158.685,670399991.0
2007-02-14 10:45:00,158.689,158.707,158.657,158.707,349500000.0
2007-02-14 10:50:00,158.714,158.721,158.63,158.631,445499998.0
2007-02-14 10:55:00,158.628,158.642,158.573,158.596,325300000.0
2007-02-14 11:00:00,158.619,158.636,158.496,158.496,464999999.0
2007-02-14 11:05:00,158.468,158.54,158.387,158.486,378299999.0
2007-02-14 11:10:00,158.481,158.514,158.432,158.445,610000001.0
2007-02-14 11:15:00,158.419,158.451,158.397,158.397,423600000.0
2007-02-14 11:20:00,158.383,158.389,158.25,158.254,478100002.0
2007-02-14 11:25:00,158.244,158.368,158.244,158.337,478099996.0
2007-02-14 11:30:00,158.34,158.408,158.318,158.391,365699996.0
2007-02-14 11:35:00,158.383,158.473,158.351,158.473,556599997.0
2007-02-14 11:40:00,158.483,158.572,158.483,158.519,364999997.0
2007-02-14 11:45:00,158.527,158.572,158.517,158.572,465299999.0
2007-02-14 11:50:00,158.554,158.592,158.519,158.549,450699998.0
2007-02-14 11:55:00,158.555,158.559,158.515,158.515,482599996.0
2007-02-14 12:00:00,158.512,158.519,158.458,158.496,391300002.0
2007-02-14 12:05:00,158.49,158.496,158.468,158.468,487799999.0
2007-02-14 12:10:00,158.476,158.483,158.465,158.465,473400003.0
2007-02-14 12:15:00,158.471,158.487,158.464,158.487,553500004.0
2007-02-14 12:20:00,158.486,158.511,158.482,158.486,274699997.0
2007-02-14 12:25:00,158.48,158.485,158.447,158.447,278700000.0
2007-02-14 12:30:00,158.445,158.457,158.345,158.369,613400000.0
2007-02-14 12:35:00,158.38,158.443,158.38,158.4,379599995.0
2007-02-14 12:40:00,158.383,158.398,158.363,158.381,463400001.0
2007-02-14 12:45:00,158.375,158.375,158.311,158.317,429300000.0
2007-02-14 12:50:00,158.33,158.41,158.33,158.38,454700000.0
2007-02-14 12:55:00,158.378,158.464,158.376,158.42,608500002.0
2007-02-14 13:00:00,158.435,158.448,158.384,158.406,381599996.0
2007-02-14 13:05:00,158.395,158.472,158.395,158.449,367799997.0
2007-02-14 13:10:00,158.439,158.466,158.401,158.41,472200004.0
2007-02-14 13:15:00,158.408,158.415,158.358,158.379,338600000.0
2007-02-14 13:20:00,158.376,158.386,158.334,158.376,516000001.0
2007-02-14 13:25:00,158.378,158.414,158.355,158.413,361800001.0
2007-02-14 13:30:00,158.407,158.467,158.385,158.395,492199998.0
2007-02-14 13:35:00,158.387,158.447,158.387,158.447,460399995.0
2007-02-14 13:40:00,158.439,158.447,158.415,158.418,427799997.0
2007-02-14 13:45:00,158.414,158.415,158.399,158.401,370700004.0
2007-02-14 13:50:00,158.389,158.417,158.389,158.417,330999998.0
2007-02-14 13:55:00,158.412,158.412,158.334,158.355,497700001.0
2007-02-14 14:00:00,158.349,158.349,158.308,158.333,393999998.0
2007-02-14 14:05:00,158.329,158.39,158.329,158.382,523699997.0
2007-02-14 14:10:00,158.372,158.425,158.365,158.413,453700002.0
2007-02-14 14:15:00,158.406,158.413,158.366,158.38,390100003.0
2007-02-14 14:20:00,158.39,158.396,158.34,158.384,442200001.0
2007-02-14 14:25:00,158.377,158.388,158.347,158.385,523999998.0
2007-02-14 14:30:00,158.385,158.444,158.374,158.433,465700002.0
2007-02-14 14:35:00,158.433,158.505,158.429,158.47,491999998.0
2007-02-14 14:40:00,158.469,158.555,158.462,158.555,526899997.0
2007-02-14 14:45:00,158.55,158.573,158.538,158.56,422999999.0
2007-02-14 14:50:00,158.561,158.607,158.55,158.595,478000002.0
2007-02-14 14:55:00,158.597,158.622,158.591,158.591,451599997.0
2007-02-14 15:00:00,158.59,158.59,158.562,158.573,477699997.0
2007-02-14 15:05:00,158.574,158.595,158.569,158.577,418300003.0
2007-02-14 15:10:00,158.578,158.579,158.523,158.523,452799998.0
2007-02-14 15:15:00,158.522,158.565,158.522,158.565,346999995.0
2007-02-14 15:20:00,158.567,158.576,158.539,158.567,539499998.0
2007-02-14 15:25:00,158.566,158.587,158.53,158.538,575399996.0
2007-02-14 15:30:00,158.53,158.619,158.519,158.593,524699998.0
2007-02-14 15:35:00,158.607,158.607,158.474,158.491,442899997.0
2007-02-14 15:40:00,158.484,158.511,158.465,158.468,429599998.0
2007-02-14 15:45:00,158.481,158.547,158.476,158.534,461900000.0
2007-02-14 15:50:00,158.55,158.607,158.535,158.607,360300003.0
2007-02-14 15:55:00,158.621,158.626,158.568,158.592,415399998.0
2007-02-14 16:00:00,158.589,158.616,158.58,158.588,453399995.0
2007-02-14 16:05:00,158.585,158.605,158.539,158.552,367500000.0
2007-02-14 16:10:00,158.554,158.556,158.505,158.51,455799996.0
2007-02-14 16:15:00,158.511,158.552,158.51,158.539,366099999.0
2007-02-14 16:20:00,158.536,158.553,158.522,158.546,475800004.0
2007-02-14 16:25:00,158.553,158.585,158.542,158.585,449299999.0
2007-02-14 16:30:00,158.595,158.602,158.555,158.568,449600002.0
2007-02-14 16:35:00,158.568,158.568,158.516,158.535,367400002.0
2007-02-14 16:40:00,158.531,158.538,158.496,158.508,610500005.0
2007-02-14 16:45:00,158.517,158.531,158.505,158.521,397399998.0
2007-02-14 16:50:00,158.531,158.572,158.515,158.562,542099998.0
2007-02-14 16:55:00,158.558,158.649,158.536,158.649,510699999.0
2007-02-14 17:00:00,158.653,158.73,158.643,158.715,534699998.0
2007-02-14 17:05:00,158.703,158.725,158.618,158.64,469300002.0
2007-02-14 17:10:00,158.63,158.713,158.597,158.675,658500001.0
2007-02-14 17:15:00,158.666,158.685,158.608,158.642,487500001.0
2007-02-14 17:20:00,158.645,158.658,158.576,158.591,426499999.0
2007-02-14 17:25:00,158.579,158.65,158.579,158.615,387300003.0
2007-02-14 17:30:00,158.615,158.619,158.557,158.56,443300000.0
2007-02-14 17:35:00,158.557,158.57,158.505,158.515,461199994.0
2007-02-14 17:40:00,158.512,158.561,158.512,158.54,439600000.0
2007-02-14 17:45:00,158.537,158.545,158.517,158.526,400699995.0
2007-02-14 17:50:00,158.534,158.581,158.525,158.542,390299998.0
2007-02-14 17:55:00,158.527,158.54,158.509,158.51,460999999.0
2007-02-14 18:00:00,158.507,158.607,158.497,158.569,3983399984.0
2007-02-14 18:05:00,158.57,158.643,158.57,158.632,7892399974.0
2007-02-14 18:10:00,158.631,158.631,158.537,158.55,5472799985.0
2007-02-14 18:15:00,158.555,158.632,158.546,158.601,5353599982.0
2007-02-14 18:20:00,158.615,158.642,158.553,158.575,5583699987.0
2007-02-14 18:25:00,158.577,158.578,158.542,158.57,4617799995.0
2007-02-14 18:30:00,158.57,158.57,158.467,158.468,5715699999.0
2007-02-14 18:35:00,158.472,158.478,158.444,158.46,3477099999.0
2007-02-14 18:40:00,158.455,158.484,158.438,158.476,2598700001.0
2007-02-14 18:45:00,158.472,158.504,158.458,158.5,2041600006.0
2007-02-14 18:50:00,158.503,158.535,158.49,158.505,4014000002.0
2007-02-14 18:55:00,158.504,158.554,158.495,158.548,3117900004.0
2007-02-14 19:00:00,158.543,158.573,158.537,158.564,2055200006.0
2007-02-14 19:05:00,158.569,158.588,158.551,158.574,3932700001.0
2007-02-14 19:10:00,158.586,158.62,158.578,158.6,1490600002.0
2007-02-14 19:15:00,158.597,158.629,158.595,158.629,2554199989.0
2007-02-14 19:20:00,158.625,158.636,158.605,158.611,2691300000.0
2007-02-14 19:25:00,158.609,158.631,158.598,158.627,3465999992.0
2007-02-14 19:30:00,158.629,158.631,158.592,158.615,3577400000.0
2007-02-14 19:35:00,158.612,158.634,158.6,158.605,2511500007.0
2007-02-14 19:40:00,158.609,158.621,158.593,158.608,2787100007.0
2007-02-14 19:45:00,158.612,158.631,158.606,158.615,1950899988.0
2007-02-14 19:50:00,158.623,158.632,158.606,158.612,1919299993.0
2007-02-14 19:55:00,158.619,158.619,158.551,158.561,2631899995.0
2007-02-14 20:00:00,158.57,158.597,158.547,158.59,1649199989.0
2007-02-14 20:05:00,158.595,158.604,158.578,158.588,2413300005.0
2007-02-14 20:10:00,158.582,158.583,158.55,158.552,3056500011.0
2007-02-14 20:15:00,158.553,158.564,158.532,158.554,2194099998.0
2007-02-14 20:20:00,158.555,158.556,158.487,158.503,1832999995.0
2007-02-14 20:25:00,158.498,158.519,158.488,158.497,3839799995.0
2007-02-14 20:30:00,158.495,158.512,158.438,158.48,4919599982.0
2007-02-14 20:35:00,158.5,158.531,158.497,158.516,2940400005.0
2007-02-14 20:40:00,158.51,158.524,158.469,158.476,3115699996.0
2007-02-14 20:45:00,158.477,158.49,158.431,158.485,3174799997.0
2007-02-14 20:50:00,158.478,158.486,158.458,158.485,3056599993.0
2007-02-14 20:55:00,158.464,158.488,158.412,158.47,4878299998.0
2007-02-14 21:00:00,158.482,158.504,158.459,158.504,3655599997.0
2007-02-14 21:05:00,158.512,158.541,158.506,158.515,2318300004.0
2007-02-14 21:10:00,158.515,158.526,158.499,158.504,2366199990.0
2007-02-14 21:15:00,158.503,158.523,158.489,158.511,3296299994.0
2007-02-14 21:20:00,158.513,158.529,158.501,158.509,3925199984.0
2007-02-14 21:25:00,158.507,158.54,158.498,158.522,1667500018.0
2007-02-14 21:30:00,158.522,158.536,158.508,158.518,1243699998.0
2007-02-14 21:35:00,158.517,158.528,158.502,158.51,1091099992.0
2007-02-14 21:40:00,158.51,158.515,158.446,158.466,1889100001.0
2007-02-14 21:45:00,158.473,158.5,158.47,158.48,1475899994.0
2007-02-14 21:50:00,158.481,158.522,158.481,158.51,492599995.0
2007-02-14 21:55:00,158.517,158.521,158.483,158.505,323500002.0
2007-02-14 22:00:00,158.51,158.52,158.497,158.512,1682899992.0
2007-02-14 22:05:00,158.507,158.513,158.477,158.508,636200000.0
2007-02-14 22:10:00,158.509,158.518,158.5,158.508,619299999.0
2007-02-14 22:15:00,158.51,158.515,158.493,158.507,653399996.0
2007-02-14 22:20:00,158.506,158.513,158.485,158.495,672100003.0
2007-02-14 22:25:00,158.498,158.505,158.481,158.481,1281599995.0
2007-02-14 22:30:00,158.485,158.492,158.461,158.47,858899989.0
2007-02-14 22:35:00,158.465,158.481,158.46,158.465,1170399998.0
2007-02-14 22:40:00,158.465,158.48,158.459,158.47,1127000001.0
2007-02-14 22:45:00,158.472,158.487,158.46,158.479,1123600006.0
2007-02-14 22:50:00,158.482,158.49,158.439,158.469,948199993.0
2007-02-14 22:55:00,158.475,158.508,158.463,158.483,698199996.0
2007-02-14 23:00:00,158.503,158.515,158.486,158.51,429799994.0
2007-02-14 23:05:00,158.511,158.521,158.499,158.505,628099994.0
2007-02-14 23:10:00,158.5,158.547,158.5,158.532,351699993.0
2007-02-14 23:15:00,158.535,158.542,158.488,158.499,265200002.0
2007-02-14 23:20:00,158.51,158.515,158.502,158.515,373999999.0
2007-02-14 23:25:00,158.512,158.542,158.507,158.542,321400000.0
2007-02-14 23:30:00,158.548,158.579,158.54,158.573,336299999.0
2007-02-14 23:35:00,158.568,158.582,158.548,158.577,566200006.0
2007-02-14 23:40:00,158.572,158.606,158.567,158.575,445399998.0
2007-02-14 23:45:00,158.576,158.587,158.562,158.562,385199999.0
2007-02-14 23:50:00,158.578,158.604,158.568,158.604,574699995.0
2007-02-14 23:55:00,158.608,158.611,158.585,158.606,507999999.0
2007-02-15 00:00:00,158.592,158.615,158.527,158.546,467099996.0
2007-02-15 00:05:00,158.55,158.555,158.531,158.548,372700000.0
2007-02-15 00:10:00,158.552,158.583,158.546,158.583,262900000.0
2007-02-15 00:15:00,158.587,158.587,158.542,158.552,538800000.0
2007-02-15 00:20:00,158.549,158.554,158.496,158.543,366400000.0
2007-02-15 00:25:00,158.553,158.572,158.536,158.572,355499998.0
2007-02-15 00:30:00,158.568,158.579,158.551,158.551,440699997.0
2007-02-15 00:35:00,158.547,158.585,158.547,158.585,468400000.0
2007-02-15 00:40:00,158.575,158.575,158.543,158.559,463399997.0
2007-02-15 00:45:00,158.559,158.559,158.528,158.539,405799998.0
2007-02-15 00:50:00,158.536,158.571,158.53,158.56,403099999.0
2007-02-15 00:55:00,158.55,158.55,158.516,158.525,490200001.0
2007-02-15 01:00:00,158.526,158.542,158.495,158.5,384299999.0
2007-02-15 01:05:00,158.495,158.516,158.481,158.515,316200002.0
2007-02-15 01:10:00,158.517,158.547,158.51,158.532,490299997.0
2007-02-15 01:15:00,158.548,158.569,158.53,158.556,531299998.0
2007-02-15 01:20:00,158.56,158.572,158.488,158.493,396900002.0
2007-02-15 01:25:00,158.516,158.541,158.507,158.541,477099996.0
2007-02-15 01:30:00,158.538,158.539,158.511,158.526,506499996.0
2007-02-15 01:35:00,158.535,158.556,158.509,158.556,395199997.0
2007-02-15 01:40:00,158.553,158.57,158.532,158.562,507999995.0
2007-02-15 01:45:00,158.548,158.557,158.507,158.511,356799999.0
2007-02-15 01:50:00,158.348,158.348,157.929,157.97,452200002.0
2007-02-15 01:55:00,158.002,158.053,157.968,158.053,611899997.0
2007-02-15 02:00:00,158.044,158.062,157.961,157.974,530199996.0
2007-02-15 02:05:00,157.975,158.0,157.814,157.86,412399995.0
2007-02-15 02:10:00,157.859,157.885,157.825,157.829,419699996.0
2007-02-15 02:15:00,157.835,157.961,157.823,157.949,480100000.0
2007-02-15 02:20:00,157.96,157.994,157.937,157.98,363200000.0
2007-02-15 02:25:00,157.963,157.985,157.913,157.951,376000001.0
2007-02-15 02:30:00,157.946,157.981,157.897,157.919,443399994.0
2007-02-15 02:35:00,157.918,157.973,157.895,157.973,526300001.0
2007-02-15 02:40:00,157.975,157.979,157.857,157.857,315899997.0
2007-02-15 02:45:00,157.864,157.916,157.864,157.892,476999997.0
2007-02-15 02:50:00,157.893,157.94,157.88,157.94,388099997.0
2007-02-15 02:55:00,157.957,157.957,157.843,157.896,456399997.0
2007-02-15 03:00:00,157.905,157.91,157.841,157.856,398399998.0
2007-02-15 03:05:00,157.857,157.859,157.82,157.829,337499999.0
2007-02-15 03:10:00,157.824,157.829,157.751,157.76,373700001.0
2007-02-15 03:15:00,157.736,157.749,157.632,157.697,573699998.0
2007-02-15 03:20:00,157.695,157.71,157.453,157.582,512199996.0
2007-02-15 03:25:00,157.582,157.651,157.47,157.606,598199998.0
2007-02-15 03:30:00,157.579,157.579,157.424,157.522,424899997.0
2007-02-15 03:35:00,157.507,157.665,157.45,157.665,372999997.0
2007-02-15 03:40:00,157.642,157.642,157.497,157.535,305200002.0
2007-02-15 03:45:00,157.552,157.591,157.55,157.563,273100000.0
2007-02-15 03:50:00,157.569,157.624,157.569,157.624,449700001.0
2007-02-15 03:55:00,157.627,157.634,157.563,157.59,529699998.0
2007-02-15 04:00:00,157.588,157.606,157.56,157.595,531699997.0
2007-02-15 04:05:00,157.603,157.603,157.568,157.595,448900001.0
2007-02-15 04:10:00,157.603,157.628,157.597,157.622,245900001.0
2007-02-15 04:15:00,157.621,157.647,157.617,157.647,581399998.0
2007-02-15 04:20:00,157.648,157.762,157.622,157.741,388300000.0
2007-02-15 04:25:00,157.742,157.745,157.714,157.714,537600000.0
2007-02-15 04:30:00,157.716,157.746,157.702,157.746,344000001.0
2007-02-15 04:35:00,157.759,157.796,157.736,157.755,399300000.0
2007-02-15 04:40:00,157.751,157.751,157.708,157.727,549099998.0
2007-02-15 04:45:00,157.718,157.749,157.702,157.705,370999999.0
2007-02-15 04:50:00,157.7,157.754,157.685,157.754,263199998.0
2007-02-15 04:55:00,157.76,157.781,157.755,157.763,441699996.0
2007-02-15 05:00:00,157.762,157.774,157.748,157.763,472600000.0
2007-02-15 05:05:00,157.759,157.805,157.759,157.805,373200000.0
2007-02-15 05:10:00,157.805,157.82,157.778,157.783,413799998.0
2007-02-15 05:15:00,157.789,157.811,157.782,157.796,313599999.0
2007-02-15 05:20:00,157.802,157.802,157.743,157.758,458299999.0
2007-02-15 05:25:00,157.756,157.77,157.731,157.75,319899997.0
2007-02-15 05:30:00,157.748,157.777,157.735,157.772,363199997.0
2007-02-15 05:35:00,157.774,157.785,157.749,157.768,188200003.0
2007-02-15 05:40:00,157.77,157.775,157.746,157.766,534300006.0
2007-02-15 05:45:00,157.768,157.794,157.762,157.777,349599999.0
2007-02-15 05:50:00,157.78,157.787,157.765,157.78,324499999.0
2007-02-15 05:55:00,157.778,157.786,157.749,157.752,510199993.0
2007-02-15 06:00:00,157.742,157.767,157.742,157.766,256199998.0
2007-02-15 06:05:00,157.77,157.783,157.752,157.752,602900002.0
2007-02-15 06:10:00,157.751,157.751,157.731,157.731,408400000.0
2007-02-15 06:15:00,157.73,157.736,157.697,157.734,490599999.0
2007-02-15 06:20:00,157.739,157.74,157.717,157.734,383999999.0
2007-02-15 06:25:00,157.732,157.734,157.701,157.701,355099998.0
2007-02-15 06:30:00,157.694,157.739,157.694,157.739,513599996.0
2007-02-15 06:35:00,157.749,157.761,157.707,157.714,439400002.0
2007-02-15 06:40:00,157.707,157.74,157.707,157.71,445400008.0
2007-02-15 06:45:00,157.721,157.745,157.716,157.738,434599997.0
2007-02-15 06:50:00,157.731,157.777,157.728,157.771,678600000.0
2007-02-15 06:55:00,157.771,157.784,157.757,157.777,537700003.0
2007-02-15 07:00:00,157.785,157.797,157.743,157.752,490999996.0
2007-02-15 07:05:00,157.741,157.781,157.736,157.743,570599996.0
2007-02-15 07:10:00,157.738,157.765,157.737,157.763,636599998.0
2007-02-15 07:15:00,157.753,157.813,157.753,157.773,400799997.0
2007-02-15 07:20:00,157.764,157.779,157.733,157.739,468799999.0
2007-02-15 07:25:00,157.752,157.762,157.714,157.723,385599997.0
2007-02-15 07:30:00,157.717,157.726,157.69,157.712,395399998.0
2007-02-15 07:35:00,157.707,157.707,157.642,157.65,262200000.0
2007-02-15 07:40:00,157.648,157.665,157.631,157.651,392200003.0
2007-02-15 07:45:00,157.642,157.663,157.614,157.615,498700000.0
2007-02-15 07:50:00,157.624,157.648,157.592,157.622,297799999.0
2007-02-15 07:55:00,157.615,157.67,157.615,157.67,317900000.0
2007-02-15 08:00:00,157.659,157.663,157.623,157.663,389200001.0
2007-02-15 08:05:00,157.672,157.687,157.663,157.675,434000000.0
2007-02-15 08:10:00,157.683,157.734,157.681,157.724,351199997.0
2007-02-15 08:15:00,157.713,157.737,157.703,157.721,380799999.0
2007-02-15 08:20:00,157.72,157.743,157.704,157.724,712200001.0
2007-02-15 08:25:00,157.711,157.767,157.706,157.731,401899997.0
2007-02-15 08:30:00,157.733,157.811,157.73,157.811,612100001.0
2007-02-15 08:35:00,157.813,157.829,157.79,157.803,427199997.0
2007-02-15 08:40:00,157.8,157.805,157.767,157.783,528600002.0
2007-02-15 08:45:00,157.788,157.798,157.689,157.689,428900002.0
2007-02-15 08:50:00,157.686,157.729,157.683,157.72,522399998.0
2007-02-15 08:55:00,157.719,157.733,157.698,157.718,449900000.0
2007-02-15 09:00:00,157.713,157.715,157.598,157.609,530499998.0
2007-02-15 09:05:00,157.617,157.634,157.523,157.535,356600000.0
2007-02-15 09:10:00,157.509,157.569,157.48,157.542,660800000.0
2007-02-15 09:15:00,157.524,157.549,157.512,157.526,299899999.0
2007-02-15 09:20:00,157.523,157.575,157.523,157.538,515899997.0
2007-02-15 09:25:00,157.533,157.546,157.481,157.539,278999998.0
2007-02-15 09:30:00,157.551,157.576,157.537,157.538,333799999.0
2007-02-15 09:35:00,157.53,157.53,157.416,157.443,428199999.0
2007-02-15 09:40:00,157.452,157.482,157.41,157.426,513199997.0
2007-02-15 09:45:00,157.423,157.455,157.373,157.452,372800002.0
2007-02-15 09:50:00,157.46,157.524,157.46,157.52,664299999.0
2007-02-15 09:55:00,157.515,157.552,157.496,157.552,513099997.0
2007-02-15 10:00:00,157.558,157.579,157.436,157.448,322600001.0
2007-02-15 10:05:00,157.442,157.451,157.341,157.364,354800000.0
2007-02-15 10:10:00,157.37,157.51,157.366,157.507,418000000.0
2007-02-15 10:15:00,157.491,157.565,157.488,157.55,459600001.0
2007-02-15 10:20:00,157.56,157.61,157.518,157.548,479199998.0
2007-02-15 10:25:00,157.551,157.596,157.483,157.596,472599999.0
2007-02-15 10:30:00,157.612,157.658,157.606,157.615,337000000.0
2007-02-15 10:35:00,157.602,157.625,157.587,157.615,441600000.0
2007-02-15 10:40:00,157.629,157.727,157.618,157.704,461100001.0
2007-02-15 10:45:00,157.688,157.911,157.682,157.911,511199999.0
2007-02-15 10:50:00,157.917,157.92,157.801,157.841,560500003.0
2007-02-15 10:55:00,157.85,157.851,157.79,157.807,351100001.0
2007-02-15 11:00:00,157.811,157.964,157.794,157.931,606299999.0
2007-02-15 11:05:00,157.93,157.93,157.834,157.866,454599991.0
2007-02-15 11:10:00,157.877,157.895,157.869,157.88,516499998.0
2007-02-15 11:15:00,157.872,157.968,157.872,157.95,458400001.0
2007-02-15 11:20:00,157.943,157.945,157.888,157.914,429400002.0
2007-02-15 11:25:00,157.904,157.911,157.864,157.901,641900005.0
2007-02-15 11:30:00,157.911,157.959,157.883,157.959,419500001.0
2007-02-15 11:35:00,157.962,157.998,157.914,157.945,494299995.0
2007-02-15 11:40:00,157.936,157.943,157.882,157.884,591499995.0
2007-02-15 11:45:00,157.887,157.969,157.868,157.969,698699991.0
2007-02-15 11:50:00,157.968,157.977,157.897,157.897,529100000.0
2007-02-15 11:55:00,157.891,157.933,157.859,157.931,591699995.0
2007-02-15 12:00:00,157.922,157.922,157.868,157.882,576899996.0
2007-02-15 12:05:00,157.876,157.939,157.856,157.937,506499998.0
2007-02-15 12:10:00,157.944,157.952,157.907,157.912,397599999.0
2007-02-15 12:15:00,157.903,157.92,157.86,157.86,509600004.0
2007-02-15 12:20:00,157.843,157.845,157.789,157.83,485199999.0
2007-02-15 12:25:00,157.832,157.872,157.818,157.834,299800001.0
2007-02-15 12:30:00,157.845,157.885,157.832,157.85,390300001.0
2007-02-15 12:35:00,157.846,157.883,157.831,157.883,349799997.0
2007-02-15 12:40:00,157.878,157.879,157.805,157.806,457499998.0
2007-02-15 12:45:00,157.811,157.811,157.709,157.709,449000004.0
2007-02-15 12:50:00,157.708,157.737,157.696,157.705,471200002.0
2007-02-15 12:55:00,157.703,157.731,157.695,157.727,601099999.0
2007-02-15 13:00:00,157.73,157.73,157.694,157.705,374800000.0
2007-02-15 13:05:00,157.683,157.683,157.639,157.651,324099997.0
2007-02-15 13:10:00,157.646,157.689,157.63,157.66,357399997.0
2007-02-15 13:15:00,157.659,157.725,157.659,157.724,478699998.0
2007-02-15 13:20:00,157.729,157.779,157.721,157.734,366399999.0
2007-02-15 13:25:00,157.728,157.756,157.707,157.719,420800001.0
2007-02-15 13:30:00,157.706,157.736,157.664,157.714,436599999.0
2007-02-15 13:35:00,157.703,157.727,157.683,157.717,326799999.0
2007-02-15 13:40:00,157.713,157.763,157.713,157.748,368800001.0
2007-02-15 13:45:00,157.747,157.781,157.74,157.781,451999996.0
2007-02-15 13:50:00,157.772,157.788,157.757,157.771,393699999.0
2007-02-15 13:55:00,157.774,157.798,157.72,157.72,346900000.0
2007-02-15 14:00:00,157.727,157.736,157.67,157.677,511399999.0
2007-02-15 14:05:00,157.668,157.668,157.622,157.643,535400004.0
2007-02-15 14:10:00,157.65,157.657,157.617,157.628,505199998.0
2007-02-15 14:15:00,157.625,157.67,157.606,157.66,462199995.0
2007-02-15 14:20:00,157.659,157.694,157.653,157.681,372899998.0
2007-02-15 14:25:00,157.68,157.716,157.68,157.699,279099998.0
2007-02-15 14:30:00,157.691,157.709,157.684,157.7,461699993.0
2007-02-15 14:35:00,157.696,157.755,157.682,157.75,529299998.0
2007-02-15 14:40:00,157.752,157.771,157.737,157.771,480099998.0
2007-02-15 14:45:00,157.765,157.773,157.73,157.745,349700000.0
2007-02-15 14:50:00,157.742,157.77,157.733,157.76,510299995.0
2007-02-15 14:55:00,157.75,157.765,157.745,157.748,412199992.0
2007-02-15 15:00:00,157.764,157.791,157.748,157.77,384199997.0
2007-02-15 15:05:00,157.768,157.791,157.763,157.785,570700003.0
2007-02-15 15:10:00,157.787,157.81,157.765,157.768,597300006.0
2007-02-15 15:15:00,157.747,157.788,157.747,157.788,387000000.0
2007-02-15 15:20:00,157.8,157.865,157.8,157.843,382500003.0
2007-02-15 15:25:00,157.824,157.837,157.771,157.802,426199999.0
2007-02-15 15:30:00,157.76,157.837,157.71,157.755,454900001.0
2007-02-15 15:35:00,157.75,157.783,157.726,157.735,495399996.0
2007-02-15 15:40:00,157.735,157.77,157.725,157.747,478100003.0
2007-02-15 15:45:00,157.748,157.767,157.713,157.713,424399997.0
2007-02-15 15:50:00,157.713,157.726,157.702,157.723,359800005.0
2007-02-15 15:55:00,157.714,157.725,157.68,157.703,393100001.0
2007-02-15 16:00:00,157.715,157.797,157.714,157.721,505800000.0
2007-02-15 16:05:00,157.715,157.838,157.685,157.805,351099998.0
2007-02-15 16:10:00,157.8,157.84,157.765,157.82,390000002.0
2007-02-15 16:15:00,157.824,157.855,157.808,157.817,485800000.0
2007-02-15 16:20:00,157.827,157.859,157.812,157.813,523199996.0
2007-02-15 16:25:00,157.805,157.825,157.786,157.787,455799998.0
2007-02-15 16:30:00,157.787,157.804,157.736,157.765,462699998.0
2007-02-15 16:35:00,157.769,157.805,157.747,157.805,512199996.0
2007-02-15 16:40:00,157.79,157.793,157.741,157.783,528399993.0
2007-02-15 16:45:00,157.797,157.807,157.766,157.79,527500002.0
2007-02-15 16:50:00,157.807,157.815,157.77,157.786,424299998.0
2007-02-15 16:55:00,157.788,157.788,157.73,157.761,453100001.0
2007-02-15 17:00:00,157.763,157.763,157.695,157.722,446400001.0
2007-02-15 17:05:00,157.719,157.742,157.702,157.72,349200000.0
2007-02-15 17:10:00,157.727,157.747,157.714,157.727,475899998.0
2007-02-15 17:15:00,157.723,157.727,157.669,157.693,637000008.0
2007-02-15 17:20:00,157.691,157.698,157.649,157.662,507300000.0
2007-02-15 17:25:00,157.654,157.658,157.53,157.535,541499999.0
2007-02-15 17:30:00,157.528,157.538,157.405,157.41,509199995.0
2007-02-15 17:35:00,157.401,157.401,157.219,157.274,427299998.0
2007-02-15 17:40:00,157.225,157.225,157.145,157.172,541600001.0
2007-02-15 17:45:00,157.179,157.215,157.097,157.123,293599998.0
2007-02-15 17:50:00,157.101,157.155,157.096,157.136,480299997.0
2007-02-15 17:55:00,157.145,157.159,157.005,157.007,480299999.0
2007-02-15 18:00:00,157.0,157.02,156.9,156.937,6081399989.0
2007-02-15 18:05:00,156.942,157.003,156.942,156.947,7811299974.0
2007-02-15 18:10:00,156.945,156.981,156.905,156.968,5311900012.0
2007-02-15 18:15:00,156.96,156.967,156.852,156.891,5195600006.0
2007-02-15 18:20:00,156.899,156.944,156.881,156.89,6492699974.0
2007-02-15 18:25:00,156.89,156.906,156.838,156.892,4744499992.0
2007-02-15 18:30:00,156.895,156.951,156.879,156.933,5065799990.0
2007-02-15 18:35:00,156.948,156.996,156.93,156.996,3330500005.0
2007-02-15 18:40:00,156.99,157.006,156.944,156.958,2707899988.0
2007-02-15 18:45:00,156.95,156.999,156.94,156.99,2265900006.0
2007-02-15 18:50:00,156.996,157.059,156.987,157.034,3575499997.0
2007-02-15 18:55:00,157.027,157.093,156.998,156.998,3397599990.0
2007-02-15 19:00:00,156.995,157.019,156.939,156.985,2207399992.0
2007-02-15 19:05:00,156.995,157.018,156.939,156.956,3832900002.0
2007-02-15 19:10:00,156.96,156.966,156.935,156.958,1371800009.0
2007-02-15 19:15:00,156.958,157.068,156.958,157.058,2894300004.0
2007-02-15 19:20:00,157.06,157.06,157.008,157.015,2686299986.0
2007-02-15 19:25:00,157.01,157.038,156.98,156.98,3177499992.0
2007-02-15 19:30:00,156.995,157.011,156.982,157.005,3666299994.0
2007-02-15 19:35:00,157.007,157.035,156.994,157.011,2521599991.0
2007-02-15 19:40:00,157.018,157.043,157.008,157.029,2713599997.0
2007-02-15 19:45:00,157.024,157.047,157.014,157.022,1731599996.0
2007-02-15 19:50:00,157.02,157.02,156.922,156.992,2052399994.0
2007-02-15 19:55:00,156.994,156.996,156.959,156.971,2390299998.0
2007-02-15 20:00:00,156.98,156.993,156.939,156.977,1699600001.0
2007-02-15 20:05:00,156.982,156.993,156.921,156.944,2366300001.0
2007-02-15 20:10:00,156.939,156.943,156.895,156.913,2567799991.0
2007-02-15 20:15:00,156.913,156.921,156.873,156.88,2260099991.0
2007-02-15 20:20:00,156.88,156.886,156.851,156.868,1638400000.0
2007-02-15 20:25:00,156.87,156.882,156.86,156.875,3683699982.0
2007-02-15 20:30:00,156.866,156.889,156.859,156.878,4851699989.0
2007-02-15 20:35:00,156.879,156.904,156.864,156.898,2832300005.0
2007-02-15 20:40:00,156.892,156.902,156.856,156.875,3278600001.0
2007-02-15 20:45:00,156.879,156.905,156.864,156.888,2823299988.0
2007-02-15 20:50:00,156.893,156.917,156.889,156.903,2769499995.0
2007-02-15 20:55:00,156.893,156.904,156.862,156.871,4835900020.0
2007-02-15 21:00:00,156.873,156.899,156.871,156.886,3842999991.0
2007-02-15 21:05:00,156.891,156.954,156.882,156.943,2217199999.0
2007-02-15 21:10:00,156.94,156.956,156.932,156.933,2550399994.0
2007-02-15 21:15:00,156.939,156.962,156.933,156.954,3283899990.0
2007-02-15 21:20:00,156.96,156.973,156.898,156.908,3926399991.0
2007-02-15 21:25:00,156.911,156.932,156.905,156.91,1512899997.0
2007-02-15 21:30:00,156.909,156.962,156.909,156.932,1326000004.0
2007-02-15 21:35:00,156.933,156.958,156.923,156.951,1077999996.0
2007-02-15 21:40:00,156.949,156.963,156.93,156.955,1579799995.0
2007-02-15 21:45:00,156.955,156.96,156.932,156.951,1459799997.0
2007-02-15 21:50:00,156.942,156.959,156.926,156.957,662700005.0
2007-02-15 21:55:00,156.962,156.962,156.886,156.886,536199998.0
2007-02-15 22:00:00,156.888,156.923,156.834,156.849,1497699996.0
2007-02-15 22:05:00,156.841,156.841,156.818,156.825,463699998.0
2007-02-15 22:10:00,156.822,156.824,156.78,156.8,706600000.0
2007-02-15 22:15:00,156.804,156.821,156.8,156.809,764500003.0
2007-02-15 22:20:00,156.814,156.846,156.814,156.839,648200003.0
2007-02-15 22:25:00,156.835,156.84,156.814,156.819,1345700001.0
2007-02-15 22:30:00,156.811,156.811,156.769,156.808,860899997.0
2007-02-15 22:35:00,156.802,156.802,156.765,156.767,1208000006.0
2007-02-15 22:40:00,156.769,156.791,156.698,156.702,1061600001.0
2007-02-15 22:45:00,156.702,156.721,156.695,156.713,1052999999.0
2007-02-15 22:50:00,156.706,156.721,156.684,156.716,894999995.0
2007-02-15 22:55:00,156.713,156.715,156.658,156.672,734899991.0
2007-02-15 23:00:00,156.698,156.71,156.663,156.663,502099999.0
2007-02-15 23:05:00,156.66,156.682,156.659,156.664,414000003.0
2007-02-15 23:10:00,156.655,156.7,156.655,156.698,298700000.0
2007-02-15 23:15:00,156.7,156.713,156.693,156.702,408600001.0
2007-02-15 23:20:00,156.705,156.705,156.661,156.677,505500003.0
2007-02-15 23:25:00,156.669,156.669,156.631,156.66,531100007.0
2007-02-15 23:30:00,156.66,156.665,156.646,156.66,443400005.0
2007-02-15 23:35:00,156.662,156.671,156.643,156.652,505500005.0
2007-02-15 23:40:00,156.65,156.664,156.64,156.652,355200006.0
2007-02-15 23:45:00,156.652,156.656,156.623,156.631,416100001.0
2007-02-15 23:50:00,156.639,156.655,156.619,156.652,396800001.0
2007-02-15 23:55:00,156.654,156.72,156.649,156.72,477000002.0
2007-02-16 00:00:00,156.702,156.715,156.658,156.675,510000000.0
2007-02-16 00:05:00,156.675,156.729,156.652,156.729,378399999.0
2007-02-16 00:10:00,156.731,156.735,156.699,156.725,399900002.0
2007-02-16 00:15:00,156.732,156.735,156.709,156.726,489300001.0
2007-02-16 00:20:00,156.726,156.727,156.682,156.715,486299995.0
2007-02-16 00:25:00,156.727,156.733,156.701,156.713,403700002.0
2007-02-16 00:30:00,156.714,156.737,156.712,156.724,490500005.0
2007-02-16 00:35:00,156.725,156.733,156.704,156.723,483699999.0
2007-02-16 00:40:00,156.715,156.715,156.639,156.686,469900004.0
2007-02-16 00:45:00,156.683,156.683,156.629,156.663,366000001.0
2007-02-16 00:50:00,156.65,156.67,156.629,156.641,436200001.0
2007-02-16 00:55:00,156.638,156.653,156.602,156.604,355400001.0
2007-02-16 01:00:00,156.612,156.668,156.61,156.618,396699993.0
2007-02-16 01:05:00,156.617,156.63,156.608,156.63,239199999.0
2007-02-16 01:10:00,156.638,156.651,156.612,156.627,470799996.0
2007-02-16 01:15:00,156.645,156.645,156.603,156.613,450099997.0
2007-02-16 01:20:00,156.623,156.708,156.613,156.675,610100001.0
2007-02-16 01:25:00,156.678,156.714,156.667,156.706,350199999.0
2007-02-16 01:30:00,156.697,156.705,156.674,156.704,468199998.0
2007-02-16 01:35:00,156.715,156.743,156.703,156.741,428099997.0
2007-02-16 01:40:00,156.742,156.755,156.738,156.75,560899998.0
2007-02-16 01:45:00,156.752,156.779,156.719,156.738,416799998.0
2007-02-16 01:50:00,156.725,156.752,156.725,156.736,542099996.0
2007-02-16 01:55:00,156.77,156.803,156.764,156.8,542300003.0
2007-02-16 02:00:00,156.802,156.849,156.794,156.813,318700001.0
2007-02-16 02:05:00,156.803,156.876,156.803,156.876,307000000.0
2007-02-16 02:10:00,156.892,156.907,156.847,156.859,520299999.0
2007-02-16 02:15:00,156.871,156.891,156.853,156.878,451900003.0
2007-02-16 02:20:00,156.892,156.931,156.878,156.931,370599997.0
2007-02-16 02:25:00,156.917,156.96,156.917,156.96,363300003.0
2007-02-16 02:30:00,156.955,156.982,156.943,156.958,545900001.0
2007-02-16 02:35:00,156.97,156.97,156.899,156.935,501499998.0
2007-02-16 02:40:00,156.928,156.93,156.897,156.907,427200002.0
2007-02-16 02:45:00,156.905,156.93,156.878,156.89,417700000.0
2007-02-16 02:50:00,156.884,156.92,156.872,156.913,361899998.0
2007-02-16 02:55:00,156.896,156.898,156.867,156.893,598400002.0
2007-02-16 03:00:00,156.913,156.925,156.889,156.913,360400006.0
2007-02-16 03:05:00,156.918,156.931,156.889,156.921,567400006.0
2007-02-16 03:10:00,156.922,156.922,156.861,156.864,410399998.0
2007-02-16 03:15:00,156.862,156.87,156.838,156.862,426900000.0
2007-02-16 03:20:00,156.855,156.868,156.815,156.82,432600002.0
2007-02-16 03:25:00,156.818,156.821,156.774,156.774,387400000.0
2007-02-16 03:30:00,156.753,156.776,156.685,156.706,468600000.0
2007-02-16 03:35:00,156.706,156.719,156.671,156.71,305499999.0
2007-02-16 03:40:00,156.695,156.755,156.69,156.755,417400002.0
2007-02-16 03:45:00,156.75,156.791,156.724,156.791,341899998.0
2007-02-16 03:50:00,156.81,156.82,156.755,156.789,665800000.0
2007-02-16 03:55:00,156.784,156.832,156.781,156.817,223700000.0
2007-02-16 04:00:00,156.817,156.835,156.802,156.835,361999998.0
2007-02-16 04:05:00,156.822,156.851,156.807,156.809,364900001.0
2007-02-16 04:10:00,156.807,156.807,156.772,156.785,371699998.0
2007-02-16 04:15:00,156.775,156.775,156.735,156.741,300299998.0
2007-02-16 04:20:00,156.773,156.773,156.739,156.747,309599998.0
2007-02-16 04:25:00,156.74,156.755,156.731,156.748,311800001.0
2007-02-16 04:30:00,156.758,156.79,156.738,156.779,276900001.0
2007-02-16 04:35:00,156.778,156.814,156.778,156.79,460399998.0
2007-02-16 04:40:00,156.802,156.838,156.791,156.837,507099992.0
2007-02-16 04:45:00,156.817,156.837,156.81,156.823,341300001.0
2007-02-16 04:50:00,156.816,156.817,156.78,156.785,240299999.0
2007-02-16 04:55:00,156.789,156.799,156.767,156.778,427900003.0
2007-02-16 05:00:00,156.775,156.792,156.759,156.763,422500001.0
2007-02-16 05:05:00,156.757,156.78,156.747,156.78,315399998.0
2007-02-16 05:10:00,156.776,156.787,156.761,156.78,623599996.0
2007-02-16 05:15:00,156.789,156.795,156.775,156.78,246999999.0
2007-02-16 05:20:00,156.785,156.785,156.759,156.782,512700003.0
2007-02-16 05:25:00,156.773,156.805,156.773,156.795,286899997.0
2007-02-16 05:30:00,156.777,156.815,156.763,156.81,296399999.0
2007-02-16 05:35:00,156.806,156.811,156.791,156.791,162099999.0
2007-02-16 05:40:00,156.784,156.808,156.784,156.785,318800002.0
2007-02-16 05:45:00,156.792,156.815,156.781,156.807,304300003.0
2007-02-16 05:50:00,156.805,156.805,156.757,156.762,419299993.0
2007-02-16 05:55:00,156.762,156.794,156.758,156.79,395499998.0
2007-02-16 06:00:00,156.782,156.822,156.776,156.814,631899999.0
2007-02-16 06:05:00,156.82,156.868,156.82,156.86,526999998.0
2007-02-16 06:10:00,156.865,156.876,156.857,156.87,420799995.0
2007-02-16 06:15:00,156.871,156.875,156.835,156.845,268599999.0
2007-02-16 06:20:00,156.849,156.864,156.845,156.86,234200001.0
2007-02-16 06:25:00,156.862,156.865,156.838,156.857,372699999.0
2007-02-16 06:30:00,156.863,156.881,156.843,156.881,409999998.0
2007-02-16 06:35:00,156.89,156.909,156.863,156.883,316099998.0
2007-02-16 06:40:00,156.885,156.97,156.885,156.969,533699996.0
2007-02-16 06:45:00,156.968,157.005,156.961,156.988,528400004.0
2007-02-16 06:50:00,156.993,157.014,156.982,157.003,595799991.0
2007-02-16 06:55:00,157.0,157.031,156.901,156.909,559900000.0
2007-02-16 07:00:00,156.91,156.978,156.903,156.978,397300004.0
2007-02-16 07:05:00,156.978,157.001,156.939,156.941,452900002.0
2007-02-16 07:10:00,156.94,156.95,156.888,156.899,504199999.0
2007-02-16 07:15:00,156.878,156.888,156.818,156.84,278600000.0
2007-02-16 07:20:00,156.831,156.85,156.811,156.811,452900002.0
2007-02-16 07:25:00,156.805,156.808,156.79,156.8,389499995.0
2007-02-16 07:30:00,156.8,156.835,156.8,156.818,397699996.0
2007-02-16 07:35:00,156.814,156.817,156.78,156.79,488100003.0
2007-02-16 07:40:00,156.788,156.79,156.77,156.786,393600000.0
2007-02-16 07:45:00,156.782,156.792,156.767,156.767,395099998.0
2007-02-16 07:50:00,156.778,156.778,156.707,156.736,339000003.0
2007-02-16 07:55:00,156.745,156.755,156.726,156.745,371799998.0
2007-02-16 08:00:00,156.744,156.772,156.727,156.737,450000000.0
2007-02-16 08:05:00,156.735,156.735,156.677,156.703,308900000.0
2007-02-16 08:10:00,156.705,156.716,156.656,156.712,524500001.0
2007-02-16 08:15:00,156.714,156.76,156.714,156.76,279300001.0
2007-02-16 08:20:00,156.751,156.751,156.666,156.668,546600000.0
2007-02-16 08:25:00,156.671,156.735,156.671,156.729,570300002.0
2007-02-16 08:30:00,156.727,156.736,156.713,156.719,533299998.0
2007-02-16 08:35:00,156.709,156.771,156.708,156.771,441700004.0
2007-02-16 08:40:00,156.773,156.792,156.707,156.722,554199998.0
2007-02-16 08:45:00,156.721,156.732,156.695,156.717,456899996.0
2007-02-16 08:50:00,156.724,156.768,156.719,156.741,354100001.0
2007-02-16 08:55:00,156.732,156.732,156.692,156.705,560100005.0
2007-02-16 09:00:00,156.7,156.71,156.66,156.66,443400001.0
2007-02-16 09:05:00,156.664,156.721,156.662,156.721,486800009.0
2007-02-16 09:10:00,156.71,156.752,156.71,156.725,540000003.0
2007-02-16 09:15:00,156.731,156.826,156.731,156.818,515499998.0
2007-02-16 09:20:00,156.819,156.855,156.819,156.848,394800003.0
2007-02-16 09:25:00,156.855,156.918,156.814,156.814,742600006.0
2007-02-16 09:30:00,156.82,156.872,156.82,156.847,385600007.0
2007-02-16 09:35:00,156.846,156.859,156.814,156.83,466500001.0
2007-02-16 09:40:00,156.834,156.906,156.821,156.895,521299994.0
2007-02-16 09:45:00,156.895,156.895,156.854,156.857,400199998.0
2007-02-16 09:50:00,156.853,156.926,156.853,156.912,410699993.0
2007-02-16 09:55:00,156.898,156.939,156.896,156.904,712699999.0
2007-02-16 10:00:00,156.888,156.888,156.744,156.784,513900004.0
2007-02-16 10:05:00,156.777,156.798,156.709,156.74,445399998.0
2007-02-16 10:10:00,156.747,156.766,156.73,156.748,540600003.0
2007-02-16 10:15:00,156.749,156.763,156.658,156.662,594399999.0
2007-02-16 10:20:00,156.655,156.713,156.651,156.706,593000005.0
2007-02-16 10:25:00,156.71,156.76,156.666,156.7,555700000.0
2007-02-16 10:30:00,156.7,156.707,156.582,156.619,582300004.0
2007-02-16 10:35:00,156.617,156.617,156.565,156.584,444999996.0
2007-02-16 10:40:00,156.592,156.677,156.577,156.666,446700000.0
2007-02-16 10:45:00,156.662,156.754,156.654,156.737,528099999.0
2007-02-16 10:50:00,156.745,156.762,156.732,156.748,598200000.0
2007-02-16 10:55:00,156.754,156.778,156.741,156.762,521499999.0
2007-02-16 11:00:00,156.765,156.837,156.757,156.819,619700002.0
2007-02-16 11:05:00,156.83,156.83,156.758,156.759,380700001.0
2007-02-16 11:10:00,156.748,156.787,156.748,156.775,501499999.0
2007-02-16 11:15:00,156.768,156.923,156.749,156.914,501100000.0
2007-02-16 11:20:00,156.912,156.953,156.894,156.925,380899995.0
2007-02-16 11:25:00,156.921,156.921,156.805,156.806,543200000.0
2007-02-16 11:30:00,156.783,156.783,156.699,156.751,524299996.0
2007-02-16 11:35:00,156.75,156.78,156.733,156.745,605899998.0
2007-02-16 11:40:00,156.752,156.802,156.748,156.8,584899995.0
2007-02-16 11:45:00,156.802,156.824,156.79,156.815,607900006.0
2007-02-16 11:50:00,156.805,156.823,156.795,156.807,674099989.0
2007-02-16 11:55:00,156.817,156.83,156.76,156.76,508400000.0
2007-02-16 12:00:00,156.752,156.76,156.717,156.755,534299999.0
2007-02-16 12:05:00,156.751,156.795,156.747,156.766,418699999.0
2007-02-16 12:10:00,156.772,156.778,156.759,156.778,505200002.0
2007-02-16 12:15:00,156.771,156.78,156.712,156.724,488400002.0
2007-02-16 12:20:00,156.705,156.705,156.661,156.681,424799999.0
2007-02-16 12:25:00,156.681,156.719,156.673,156.705,542699995.0
2007-02-16 12:30:00,156.707,156.725,156.699,156.72,442899995.0
2007-02-16 12:35:00,156.713,156.714,156.667,156.69,389399999.0
2007-02-16 12:40:00,156.678,156.685,156.627,156.66,499300006.0
2007-02-16 12:45:00,156.672,156.673,156.628,156.642,505699999.0
2007-02-16 12:50:00,156.632,156.633,156.589,156.63,497400003.0
2007-02-16 12:55:00,156.632,156.66,156.622,156.653,587299994.0
2007-02-16 13:00:00,156.66,156.672,156.572,156.572,470900000.0
2007-02-16 13:05:00,156.542,156.551,156.484,156.513,415299997.0
2007-02-16 13:10:00,156.504,156.552,156.477,156.55,492899997.0
2007-02-16 13:15:00,156.544,156.548,156.488,156.499,488300000.0
2007-02-16 13:20:00,156.504,156.516,156.491,156.512,368699995.0
2007-02-16 13:25:00,156.513,156.513,156.473,156.486,408400000.0
2007-02-16 13:30:00,156.497,156.504,156.461,156.485,416899997.0
2007-02-16 13:35:00,156.467,156.482,156.407,156.423,514600001.0
2007-02-16 13:40:00,156.419,156.457,156.419,156.448,383099998.0
2007-02-16 13:45:00,156.44,156.44,156.368,156.377,304100000.0
2007-02-16 13:50:00,156.374,156.448,156.363,156.42,427599999.0
2007-02-16 13:55:00,156.415,156.464,156.415,156.444,345100000.0
2007-02-16 14:00:00,156.45,156.527,156.427,156.527,615000001.0
2007-02-16 14:05:00,156.522,156.594,156.518,156.572,512000003.0
2007-02-16 14:10:00,156.565,156.58,156.549,156.556,517999995.0
2007-02-16 14:15:00,156.571,156.615,156.557,156.603,412299999.0
2007-02-16 14:20:00,156.604,156.649,156.593,156.628,348699999.0
2007-02-16 14:25:00,156.607,156.615,156.586,156.604,442099996.0
2007-02-16 14:30:00,156.601,156.603,156.552,156.588,387700000.0
2007-02-16 14:35:00,156.592,156.618,156.572,156.586,425500001.0
2007-02-16 14:40:00,156.582,156.582,156.489,156.495,446499998.0
2007-02-16 14:45:00,156.476,156.517,156.454,156.509,449399995.0
2007-02-16 14:50:00,156.51,156.539,156.493,156.507,326800004.0
2007-02-16 14:55:00,156.491,156.504,156.364,156.416,509399998.0
2007-02-16 15:00:00,156.418,156.42,156.326,156.332,606699998.0
2007-02-16 15:05:00,156.332,156.388,156.332,156.37,462899999.0
2007-02-16 15:10:00,156.375,156.383,156.271,156.271,518300002.0
2007-02-16 15:15:00,156.25,156.3,156.25,156.293,449600002.0
2007-02-16 15:20:00,156.28,156.393,156.277,156.376,503400006.0
2007-02-16 15:25:00,156.39,156.44,156.307,156.351,500599995.0
2007-02-16 15:30:00,156.345,156.384,156.336,156.371,541599998.0
2007-02-16 15:35:00,156.368,156.368,156.299,156.3,382899999.0
2007-02-16 15:40:00,156.303,156.319,156.234,156.236,486699997.0
2007-02-16 15:45:00,156.243,156.312,156.219,156.233,449100005.0
2007-02-16 15:50:00,156.259,156.402,156.259,156.363,423299997.0
2007-02-16 15:55:00,156.36,156.365,156.31,156.327,624399998.0
2007-02-16 16:00:00,156.327,156.367,156.312,156.367,481299994.0
2007-02-16 16:05:00,156.367,156.377,156.322,156.342,396700003.0
2007-02-16 16:10:00,156.34,156.441,156.322,156.441,533499996.0
2007-02-16 16:15:00,156.469,156.489,156.422,156.447,388600005.0
2007-02-16 16:20:00,156.462,156.495,156.435,156.453,636100001.0
2007-02-16 16:25:00,156.458,156.534,156.452,156.488,325499998.0
2007-02-16 16:30:00,156.477,156.481,156.439,156.472,514699998.0
2007-02-16 16:35:00,156.487,156.561,156.472,156.561,522000000.0
2007-02-16 16:40:00,156.555,156.567,156.53,156.56,495399997.0
2007-02-16 16:45:00,156.583,156.666,156.583,156.66,462800000.0
2007-02-16 16:50:00,156.657,156.657,156.551,156.6,455499998.0
2007-02-16 16:55:00,156.602,156.635,156.507,156.51,551499998.0
2007-02-16 17:00:00,156.527,156.548,156.479,156.539,499300003.0
2007-02-16 17:05:00,156.536,156.573,156.506,156.573,424299994.0
2007-02-16 17:10:00,156.567,156.581,156.545,156.568,510799999.0
2007-02-16 17:15:00,156.562,156.576,156.517,156.544,591299999.0
2007-02-16 17:20:00,156.553,156.564,156.539,156.539,455299996.0
2007-02-16 17:25:00,156.543,156.645,156.543,156.614,458799997.0
2007-02-16 17:30:00,156.613,156.634,156.557,156.561,547900001.0
2007-02-16 17:35:00,156.563,156.563,156.488,156.5,390900000.0
2007-02-16 17:40:00,156.501,156.513,156.454,156.503,544400001.0
2007-02-16 17:45:00,156.496,156.543,156.488,156.52,477600004.0
2007-02-16 17:50:00,156.52,156.556,156.512,156.539,520700005.0
2007-02-16 17:55:00,156.541,156.599,156.519,156.535,476799998.0
2007-02-16 18:00:00,156.531,156.574,156.52,156.569,6522199984.0
2007-02-16 18:05:00,156.572,156.61,156.525,156.53,7866299988.0
2007-02-16 18:10:00,156.543,156.599,156.543,156.591,5190399999.0
2007-02-16 18:15:00,156.593,156.594,156.563,156.579,4959699993.0
2007-02-16 18:20:00,156.588,156.644,156.58,156.617,6342700001.0
2007-02-16 18:25:00,156.62,156.629,156.605,156.625,3846199983.0
2007-02-16 18:30:00,156.622,156.625,156.602,156.607,5062299992.0
2007-02-16 18:35:00,156.617,156.634,156.601,156.62,3298700004.0
2007-02-16 18:40:00,156.623,156.679,156.612,156.674,2704799998.0
2007-02-16 18:45:00,156.673,156.694,156.647,156.66,2371999991.0
2007-02-16 18:50:00,156.657,156.674,156.636,156.645,4062999998.0
2007-02-16 18:55:00,156.642,156.656,156.583,156.607,3465199987.0
2007-02-16 19:00:00,156.6,156.606,156.512,156.525,1939999997.0
2007-02-16 19:05:00,156.536,156.648,156.532,156.631,3956099974.0
2007-02-16 19:10:00,156.637,156.657,156.632,156.648,1126599998.0
2007-02-16 19:15:00,156.643,156.677,156.636,156.66,2990699996.0
2007-02-16 19:20:00,156.668,156.682,156.656,156.668,2539899986.0
2007-02-16 19:25:00,156.667,156.68,156.651,156.677,3621800006.0
2007-02-16 19:30:00,156.681,156.703,156.668,156.697,3660599996.0
2007-02-16 19:35:00,156.692,156.732,156.689,156.715,2532799997.0
2007-02-16 19:40:00,156.72,156.726,156.694,156.694,2223200002.0
2007-02-16 19:45:00,156.685,156.691,156.663,156.671,1962799990.0
2007-02-16 19:50:00,156.677,156.699,156.668,156.688,1845399999.0
2007-02-16 19:55:00,156.685,156.685,156.611,156.611,2421799988.0
2007-02-16 20:00:00,156.617,156.625,156.583,156.6,1627400002.0
2007-02-16 20:05:00,156.605,156.636,156.586,156.596,2592699989.0
2007-02-16 20:10:00,156.588,156.627,156.577,156.614,2322899983.0
2007-02-16 20:15:00,156.611,156.617,156.587,156.605,1950199995.0
2007-02-16 20:20:00,156.606,156.621,156.586,156.609,1735299999.0
2007-02-16 20:25:00,156.608,156.613,156.567,156.59,3631899987.0
2007-02-16 20:30:00,156.588,156.605,156.53,156.597,4614700005.0
2007-02-16 20:35:00,156.597,156.65,156.585,156.647,2980399997.0
2007-02-16 20:40:00,156.644,156.655,156.635,156.65,3010199995.0
2007-02-16 20:45:00,156.66,156.665,156.642,156.662,3434699982.0
2007-02-16 20:50:00,156.66,156.684,156.642,156.658,2838199982.0
2007-02-16 20:55:00,156.648,156.666,156.637,156.665,5091699996.0
2007-02-16 21:00:00,156.668,156.685,156.655,156.668,3949600000.0
2007-02-16 21:05:00,156.67,156.704,156.662,156.692,2262199996.0
2007-02-16 21:10:00,156.69,156.699,156.671,156.68,2274499995.0
2007-02-16 21:15:00,156.68,156.685,156.661,156.67,2928699988.0
2007-02-16 21:20:00,156.668,156.718,156.655,156.655,3964299999.0
2007-02-16 21:25:00,156.66,156.683,156.653,156.665,1456099995.0
2007-02-16 21:30:00,156.672,156.703,156.649,156.678,1431599995.0
2007-02-16 21:35:00,156.697,156.697,156.653,156.659,1024499997.0
2007-02-16 21:40:00,156.66,156.683,156.656,156.67,2006099988.0
2007-02-16 21:45:00,156.672,156.685,156.65,156.668,1414600005.0
2007-02-16 21:50:00,156.673,156.685,156.665,156.67,563599996.0
2007-02-16 21:55:00,156.675,156.675,156.653,156.659,333700003.0
2007-02-16 22:00:00,156.658,156.658,156.633,156.649,1483499997.0
2007-02-16 22:05:00,156.655,156.687,156.655,156.678,520800000.0
2007-02-16 22:10:00,156.679,156.679,156.641,156.662,860900003.0
2007-02-16 22:15:00,156.635,156.681,156.607,156.66,699700002.0
2007-02-16 22:20:00,156.659,156.673,156.649,156.651,561400003.0
2007-02-16 22:25:00,156.648,156.655,156.606,156.635,1252299994.0
2007-02-16 22:30:00,156.641,156.65,156.622,156.642,853099995.0
2007-02-16 22:35:00,156.638,156.703,156.637,156.701,1382800000.0
2007-02-16 22:40:00,156.707,156.749,156.707,156.734,1254300005.0
2007-02-16 22:45:00,156.734,156.754,156.714,156.73,1089200000.0
2007-02-16 22:50:00,156.731,156.754,156.726,156.75,1055700001.0
2007-02-16 22:55:00,156.742,156.799,156.721,156.777,763900002.0
2007-02-16 23:00:00,156.797,156.816,156.775,156.804,453600005.0
2007-02-16 23:05:00,156.796,156.805,156.778,156.805,364399996.0
2007-02-16 23:10:00,156.804,156.833,156.804,156.821,210899999.0
2007-02-16 23:15:00,156.822,156.835,156.815,156.822,324700002.0
2007-02-16 23:20:00,156.827,156.827,156.784,156.813,411100005.0
2007-02-16 23:25:00,156.81,156.81,156.783,156.788,247399998.0
2007-02-16 23:30:00,156.788,156.79,156.773,156.784,425900005.0
2007-02-16 23:35:00,156.792,156.805,156.78,156.805,439399995.0
2007-02-16 23:40:00,156.8,156.829,156.792,156.824,568100007.0
2007-02-16 23:45:00,156.823,156.837,156.794,156.8,544699993.0
2007-02-16 23:50:00,156.8,156.818,156.79,156.812,381200002.0
2007-02-16 23:55:00,156.812,156.875,156.776,156.859,597200002.0
2007-02-19 00:00:00,156.854,156.868,156.85,156.855,485899999.0
2007-02-19 00:05:00,156.871,156.871,156.852,156.86,341900001.0
2007-02-19 00:10:00,156.849,157.045,156.849,157.037,463999998.0
2007-02-19 00:15:00,157.05,157.068,156.855,157.013,368599999.0
2007-02-19 00:20:00,157.014,157.028,156.975,156.995,492599998.0
2007-02-19 00:25:00,156.967,157.025,156.963,157.022,288999997.0
2007-02-19 00:30:00,157.01,157.02,156.975,157.005,564999997.0
2007-02-19 00:35:00,157.001,157.006,156.934,156.952,366699998.0
2007-02-19 00:40:00,156.961,156.982,156.944,156.948,469299999.0
2007-02-19 00:45:00,156.952,156.953,156.911,156.916,460099997.0
2007-02-19 00:50:00,156.906,156.951,156.906,156.947,356999999.0
2007-02-19 00:55:00,156.944,156.958,156.934,156.943,413199998.0
2007-02-19 01:00:00,156.953,156.958,156.9,156.923,538799995.0
2007-02-19 01:05:00,156.936,157.006,156.936,157.006,429400000.0
2007-02-19 01:10:00,157.001,157.001,156.929,156.934,522599998.0
2007-02-19 01:15:00,156.953,156.97,156.943,156.944,432899999.0
2007-02-19 01:20:00,156.952,156.977,156.938,156.947,424300001.0
2007-02-19 01:25:00,156.958,156.983,156.948,156.982,393299995.0
2007-02-19 01:30:00,156.975,157.005,156.97,157.005,681399996.0
2007-02-19 01:35:00,157.012,157.026,156.991,157.0,371500001.0
2007-02-19 01:40:00,157.003,157.005,156.974,156.985,458599999.0
2007-02-19 01:45:00,156.987,156.996,156.967,156.978,417399998.0
2007-02-19 01:50:00,156.939,156.977,156.892,156.892,472099999.0
2007-02-19 01:55:00,156.907,156.927,156.891,156.927,214300000.0
2007-02-19 02:00:00,156.917,156.947,156.904,156.94,317800003.0
2007-02-19 02:05:00,156.934,156.996,156.934,156.97,452999997.0
2007-02-19 02:10:00,156.97,156.983,156.936,156.948,402199998.0
2007-02-19 02:15:00,156.948,156.958,156.924,156.958,529500003.0
2007-02-19 02:20:00,156.969,157.056,156.964,157.056,468299999.0
2007-02-19 02:25:00,157.064,157.225,157.064,157.202,464300000.0
2007-02-19 02:30:00,157.188,157.195,157.129,157.168,279499998.0
2007-02-19 02:35:00,157.172,157.185,157.083,157.113,556799999.0
2007-02-19 02:40:00,157.114,157.119,157.068,157.072,482099998.0
2007-02-19 02:45:00,157.076,157.076,157.037,157.06,529699996.0
2007-02-19 02:50:00,157.045,157.045,156.982,156.984,368599999.0
2007-02-19 02:55:00,156.996,157.046,156.985,157.043,369299999.0
2007-02-19 03:00:00,157.046,157.105,157.046,157.088,610999999.0
2007-02-19 03:05:00,157.088,157.088,156.986,156.997,391000004.0
2007-02-19 03:10:00,157.03,157.056,157.021,157.036,423199998.0
2007-02-19 03:15:00,157.025,157.032,156.998,157.01,287400000.0
2007-02-19 03:20:00,157.005,157.007,156.975,156.98,532500000.0
2007-02-19 03:25:00,156.983,157.02,156.982,157.005,394100000.0
2007-02-19 03:30:00,157.001,157.016,156.994,157.015,496599994.0
2007-02-19 03:35:00,157.01,157.038,157.001,157.009,382600000.0
2007-02-19 03:40:00,157.014,157.024,156.977,157.004,336000000.0
2007-02-19 03:45:00,157.006,157.02,156.986,156.99,350299999.0
2007-02-19 03:50:00,157.012,157.015,156.985,156.995,426200001.0
2007-02-19 03:55:00,156.989,157.015,156.989,157.005,186800001.0
2007-02-19 04:00:00,157.006,157.074,156.992,157.073,386199996.0
2007-02-19 04:05:00,157.055,157.063,157.007,157.012,420700003.0
2007-02-19 04:10:00,157.012,157.018,156.994,157.004,242999998.0
2007-02-19 04:15:00,156.996,157.02,156.975,157.019,454699999.0
2007-02-19 04:20:00,157.02,157.046,156.999,157.032,567499995.0
2007-02-19 04:25:00,157.025,157.066,157.025,157.05,362099998.0
2007-02-19 04:30:00,157.058,157.081,157.048,157.067,404800000.0
2007-02-19 04:35:00,157.075,157.087,157.034,157.034,326000002.0
2007-02-19 04:40:00,157.04,157.051,156.999,157.009,307799999.0
2007-02-19 04:45:00,156.996,157.018,156.984,157.006,567600002.0
2007-02-19 04:50:00,157.005,157.052,157.005,157.047,263300003.0
2007-02-19 04:55:00,157.052,157.055,157.025,157.05,378900000.0
2007-02-19 05:00:00,157.05,157.133,157.043,157.133,528599992.0
2007-02-19 05:05:00,157.132,157.132,157.097,157.112,378099997.0
2007-02-19 05:10:00,157.11,157.135,157.1,157.13,256500002.0
2007-02-19 05:15:00,157.133,157.137,157.114,157.137,377699994.0
2007-02-19 05:20:00,157.147,157.193,157.124,157.157,481800000.0
2007-02-19 05:25:00,157.166,157.183,157.146,157.157,357600001.0
2007-02-19 05:30:00,157.15,157.15,157.113,157.126,352800002.0
2007-02-19 05:35:00,157.121,157.121,157.059,157.068,438499997.0
2007-02-19 05:40:00,157.064,157.066,157.036,157.054,450300000.0
2007-02-19 05:45:00,157.048,157.115,157.048,157.097,311799997.0
2007-02-19 05:50:00,157.098,157.1,157.07,157.092,250000000.0
2007-02-19 05:55:00,157.085,157.11,157.076,157.094,417600000.0
2007-02-19 06:00:00,157.086,157.142,157.082,157.138,376699999.0
2007-02-19 06:05:00,157.133,157.155,157.113,157.115,377099996.0
2007-02-19 06:10:00,157.108,157.125,157.096,157.118,369900000.0
2007-02-19 06:15:00,157.125,157.143,157.1,157.127,416999997.0
2007-02-19 06:20:00,157.124,157.16,157.116,157.153,422999995.0
2007-02-19 06:25:00,157.153,157.157,157.11,157.146,461400005.0
2007-02-19 06:30:00,157.139,157.166,157.136,157.166,504799992.0
2007-02-19 06:35:00,157.166,157.171,157.13,157.14,387799999.0
2007-02-19 06:40:00,157.145,157.164,157.137,157.162,372299995.0
2007-02-19 06:45:00,157.167,157.167,157.138,157.147,296400000.0
2007-02-19 06:50:00,157.16,157.165,157.14,157.147,504599998.0
2007-02-19 06:55:00,157.139,157.179,157.139,157.166,554700009.0
2007-02-19 07:00:00,157.174,157.185,157.15,157.155,435700002.0
2007-02-19 07:05:00,157.143,157.159,157.132,157.157,515599996.0
2007-02-19 07:10:00,157.162,157.162,157.116,157.129,530600001.0
2007-02-19 07:15:00,157.125,157.166,157.078,157.15,433899996.0
2007-02-19 07:20:00,157.151,157.183,157.114,157.136,313899999.0
2007-02-19 07:25:00,157.12,157.121,157.094,157.107,456400002.0
2007-02-19 07:30:00,157.105,157.114,157.084,157.11,331000000.0
2007-02-19 07:35:00,157.108,157.137,157.089,157.122,305699998.0
2007-02-19 07:40:00,157.113,157.113,157.095,157.109,439299994.0
2007-02-19 07:45:00,157.105,157.115,157.086,157.106,304300000.0
2007-02-19 07:50:00,157.11,157.162,157.076,157.105,352000002.0
2007-02-19 07:55:00,157.105,157.115,157.077,157.102,448799997.0
2007-02-19 08:00:00,157.102,157.112,157.085,157.089,293299999.0
2007-02-19 08:05:00,157.095,157.107,157.075,157.083,468600005.0
2007-02-19 08:10:00,157.075,157.088,157.063,157.088,457700002.0
2007-02-19 08:15:00,157.083,157.127,157.061,157.12,378299999.0
2007-02-19 08:20:00,157.125,157.125,157.073,157.095,493999996.0
2007-02-19 08:25:00,157.096,157.098,157.066,157.082,360700001.0
2007-02-19 08:30:00,157.076,157.076,157.031,157.061,489800002.0
2007-02-19 08:35:00,157.055,157.065,157.039,157.055,416700001.0
2007-02-19 08:40:00,157.048,157.073,157.042,157.072,477700000.0
2007-02-19 08:45:00,157.075,157.075,157.038,157.055,287900000.0
2007-02-19 08:50:00,157.055,157.055,157.022,157.052,498699996.0
2007-02-19 08:55:00,157.048,157.048,157.0,157.017,448999998.0
2007-02-19 09:00:00,157.009,157.015,156.995,157.01,429899999.0
2007-02-19 09:05:00,157.007,157.011,156.971,156.978,421599994.0
2007-02-19 09:10:00,156.966,157.047,156.966,156.985,358999997.0
2007-02-19 09:15:00,156.976,156.987,156.942,156.964,515899995.0
2007-02-19 09:20:00,156.967,156.984,156.953,156.957,447099998.0
2007-02-19 09:25:00,156.95,156.956,156.872,156.885,430399999.0
2007-02-19 09:30:00,156.877,156.901,156.876,156.897,527100002.0
2007-02-19 09:35:00,156.901,156.921,156.872,156.896,354499994.0
2007-02-19 09:40:00,156.909,157.083,156.909,157.068,407400002.0
2007-02-19 09:45:00,157.061,157.079,157.02,157.075,405400002.0
2007-02-19 09:50:00,157.066,157.113,157.066,157.113,386899999.0
2007-02-19 09:55:00,157.108,157.147,157.101,157.128,486999999.0
2007-02-19 10:00:00,157.121,157.127,157.091,157.091,257899997.0
2007-02-19 10:05:00,157.084,157.086,157.027,157.04,397800003.0
2007-02-19 10:10:00,157.04,157.116,157.024,157.116,620799998.0
2007-02-19 10:15:00,157.119,157.155,157.103,157.138,568199998.0
2007-02-19 10:20:00,157.122,157.16,157.111,157.16,438299998.0
2007-02-19 10:25:00,157.159,157.2,157.135,157.189,427499999.0
2007-02-19 10:30:00,157.197,157.269,157.197,157.23,451200000.0
2007-02-19 10:35:00,157.226,157.274,157.209,157.267,442399999.0
2007-02-19 10:40:00,157.282,157.298,157.211,157.221,554800000.0
2007-02-19 10:45:00,157.222,157.225,157.157,157.163,341200000.0
2007-02-19 10:50:00,157.166,157.197,157.124,157.127,512100001.0
2007-02-19 10:55:00,157.128,157.183,157.123,157.18,390600004.0
2007-02-19 11:00:00,157.187,157.189,157.144,157.184,358699997.0
2007-02-19 11:05:00,157.193,157.22,157.177,157.177,355900000.0
2007-02-19 11:10:00,157.16,157.173,157.15,157.165,374200001.0
2007-02-19 11:15:00,157.155,157.18,157.134,157.156,471900003.0
2007-02-19 11:20:00,157.154,157.189,157.15,157.175,474399998.0
2007-02-19 11:25:00,157.177,157.185,157.15,157.163,595600001.0
2007-02-19 11:30:00,157.168,157.173,157.145,157.168,400100002.0
2007-02-19 11:35:00,157.162,157.2,157.155,157.2,527200004.0
2007-02-19 11:40:00,157.194,157.203,157.154,157.154,466400003.0
2007-02-19 11:45:00,157.155,157.333,157.155,157.327,483799994.0
2007-02-19 11:50:00,157.31,157.31,157.257,157.292,444699997.0
2007-02-19 11:55:00,157.298,157.309,157.279,157.294,525500001.0
2007-02-19 12:00:00,157.294,157.296,157.2,157.205,478500002.0
2007-02-19 12:05:00,157.202,157.202,157.143,157.161,541199997.0
2007-02-19 12:10:00,157.164,157.164,157.118,157.125,462299995.0
2007-02-19 12:15:00,157.106,157.149,157.081,157.093,455999998.0
2007-02-19 12:20:00,157.083,157.083,156.998,157.003,482999997.0
2007-02-19 12:25:00,156.998,157.004,156.884,156.895,374600002.0
2007-02-19 12:30:00,156.878,156.878,156.851,156.874,408899998.0
2007-02-19 12:35:00,156.895,157.066,156.894,157.05,367699998.0
2007-02-19 12:40:00,157.045,157.046,157.013,157.022,510899998.0
2007-02-19 12:45:00,157.019,157.032,156.999,157.019,436300003.0
2007-02-19 12:50:00,157.015,157.015,156.965,156.985,370099997.0
2007-02-19 12:55:00,156.987,157.019,156.982,156.989,456000000.0
2007-02-19 13:00:00,157.003,157.019,156.997,157.017,398700002.0
2007-02-19 13:05:00,157.011,157.033,156.966,157.022,276000002.0
2007-02-19 13:10:00,157.024,157.046,157.009,157.027,487499998.0
2007-02-19 13:15:00,157.027,157.065,157.02,157.052,454599998.0
2007-02-19 13:20:00,157.06,157.063,157.037,157.063,528099998.0
2007-02-19 13:25:00,157.065,157.093,157.065,157.083,458799997.0
2007-02-19 13:30:00,157.095,157.111,157.071,157.111,374499997.0
2007-02-19 13:35:00,157.107,157.119,157.081,157.087,315399995.0
2007-02-19 13:40:00,157.103,157.139,157.103,157.126,524599997.0
2007-02-19 13:45:00,157.132,157.164,157.127,157.16,345199998.0
2007-02-19 13:50:00,157.149,157.183,157.149,157.168,267100002.0
2007-02-19 13:55:00,157.165,157.171,157.133,157.14,597900000.0
2007-02-19 14:00:00,157.143,157.143,157.105,157.115,425299997.0
2007-02-19 14:05:00,157.107,157.132,157.097,157.105,600900001.0
2007-02-19 14:10:00,157.11,157.115,157.078,157.084,390900003.0
2007-02-19 14:15:00,157.076,157.081,156.94,156.958,391600005.0
2007-02-19 14:20:00,156.969,157.006,156.964,157.003,353900002.0
2007-02-19 14:25:00,156.985,157.003,156.941,156.962,386900001.0
2007-02-19 14:30:00,156.963,157.002,156.942,156.986,459899996.0
2007-02-19 14:35:00,156.99,157.02,156.983,156.993,570699999.0
2007-02-19 14:40:00,156.992,157.005,156.985,157.003,536800001.0
2007-02-19 14:45:00,157.0,157.002,156.974,156.984,327200003.0
2007-02-19 14:50:00,156.998,157.0,156.978,156.995,239999999.0
2007-02-19 14:55:00,156.996,157.025,156.982,156.995,364000000.0
2007-02-19 15:00:00,157.012,157.032,156.993,156.999,399900003.0
2007-02-19 15:05:00,156.993,156.996,156.969,156.978,385800003.0
2007-02-19 15:10:00,156.972,157.0,156.971,156.99,409699994.0
2007-02-19 15:15:00,156.977,157.009,156.977,156.997,314199999.0
2007-02-19 15:20:00,156.992,157.015,156.992,157.01,391200003.0
2007-02-19 15:25:00,157.017,157.035,157.006,157.035,537099997.0
2007-02-19 15:30:00,157.028,157.04,157.009,157.027,444099999.0
2007-02-19 15:35:00,157.034,157.049,157.029,157.044,475800001.0
2007-02-19 15:40:00,157.048,157.06,156.989,157.045,452899998.0
2007-02-19 15:45:00,157.047,157.132,157.034,157.119,452599999.0
2007-02-19 15:50:00,157.106,157.112,157.085,157.106,489100006.0
2007-02-19 15:55:00,157.097,157.122,157.089,157.103,540300001.0
2007-02-19 16:00:00,157.106,157.117,157.083,157.102,490500004.0
2007-02-19 16:05:00,157.087,157.106,157.044,157.095,390499996.0
2007-02-19 16:10:00,157.095,157.111,157.075,157.1,481299999.0
2007-02-19 16:15:00,157.102,157.11,157.092,157.103,570599997.0
2007-02-19 16:20:00,157.103,157.114,157.07,157.094,561099997.0
2007-02-19 16:25:00,157.101,157.118,157.07,157.098,411999999.0
2007-02-19 16:30:00,157.105,157.13,157.089,157.089,462499996.0
2007-02-19 16:35:00,157.095,157.112,157.09,157.099,500899999.0
2007-02-19 16:40:00,157.091,157.101,157.059,157.07,588499997.0
2007-02-19 16:45:00,157.078,157.082,157.055,157.06,349700002.0
2007-02-19 16:50:00,157.061,157.061,157.017,157.028,602400001.0
2007-02-19 16:55:00,157.032,157.056,157.03,157.054,488399996.0
2007-02-19 17:00:00,157.064,157.094,157.053,157.088,577900000.0
2007-02-19 17:05:00,157.085,157.109,157.085,157.087,464500001.0
2007-02-19 17:10:00,157.093,157.123,157.093,157.111,511999998.0
2007-02-19 17:15:00,157.106,157.114,157.085,157.103,448199998.0
2007-02-19 17:20:00,157.104,157.142,157.099,157.118,262800000.0
2007-02-19 17:25:00,157.114,157.144,157.114,157.137,432699991.0
2007-02-19 17:30:00,157.142,157.176,157.123,157.149,572999998.0
2007-02-19 17:35:00,157.158,157.173,157.132,157.132,323900001.0
2007-02-19 17:40:00,157.125,157.135,157.101,157.113,370299999.0
2007-02-19 17:45:00,157.119,157.154,157.119,157.142,367999998.0
2007-02-19 17:50:00,157.15,157.179,157.145,157.164,592200006.0
2007-02-19 17:55:00,157.165,157.293,157.165,157.275,364199999.0
2007-02-19 18:00:00,157.266,157.284,157.217,157.249,6884299986.0
2007-02-19 18:05:00,157.25,157.269,157.201,157.202,7865599981.0
2007-02-19 18:10:00,157.208,157.282,157.195,157.282,5246399997.0
2007-02-19 18:15:00,157.287,157.31,157.271,157.275,5378199999.0
2007-02-19 18:20:00,157.278,157.296,157.267,157.275,6404099985.0
2007-02-19 18:25:00,157.274,157.297,157.267,157.282,4418999989.0
2007-02-19 18:30:00,157.284,157.335,157.266,157.312,5363299997.0
2007-02-19 18:35:00,157.309,157.32,157.227,157.256,3147999987.0
2007-02-19 18:40:00,157.252,157.269,157.214,157.228,2472399985.0
2007-02-19 18:45:00,157.22,157.255,157.218,157.25,2395699993.0
2007-02-19 18:50:00,157.249,157.254,157.219,157.233,3971099992.0
2007-02-19 18:55:00,157.226,157.251,157.214,157.247,3531900001.0
2007-02-19 19:00:00,157.247,157.275,157.244,157.275,2167599992.0
2007-02-19 19:05:00,157.263,157.33,157.221,157.318,3943400012.0
2007-02-19 19:10:00,157.329,157.372,157.329,157.357,1493899997.0
2007-02-19 19:15:00,157.348,157.362,157.333,157.35,2768500000.0
2007-02-19 19:20:00,157.352,157.357,157.329,157.35,2958700001.0
2007-02-19 19:25:00,157.348,157.371,157.319,157.351,3100299992.0
2007-02-19 19:30:00,157.35,157.391,157.347,157.38,3729200006.0
2007-02-19 19:35:00,157.375,157.434,157.371,157.417,2396499996.0
2007-02-19 19:40:00,157.426,157.441,157.409,157.423,2528500016.0
2007-02-19 19:45:00,157.423,157.444,157.412,157.43,1742099999.0
2007-02-19 19:50:00,157.432,157.445,157.415,157.435,2142500011.0
2007-02-19 19:55:00,157.435,157.45,157.422,157.438,2580199991.0
2007-02-19 20:00:00,157.441,157.441,157.41,157.43,1586499998.0
2007-02-19 20:05:00,157.428,157.436,157.396,157.413,2354300004.0
2007-02-19 20:10:00,157.41,157.41,157.37,157.38,2676500001.0
2007-02-19 20:15:00,157.383,157.383,157.345,157.345,2202700004.0
2007-02-19 20:20:00,157.347,157.361,157.286,157.325,1694900005.0
2007-02-19 20:25:00,157.338,157.355,157.321,157.344,3709399999.0
2007-02-19 20:30:00,157.34,157.358,157.33,157.348,5144899980.0
2007-02-19 20:35:00,157.35,157.364,157.334,157.342,3006700001.0
2007-02-19 20:40:00,157.329,157.336,157.31,157.32,2985399993.0
2007-02-19 20:45:00,157.33,157.349,157.294,157.34,2601299994.0
2007-02-19 20:50:00,157.316,157.382,157.313,157.382,2684299998.0
2007-02-19 20:55:00,157.377,157.384,157.36,157.371,5143999991.0
2007-02-19 21:00:00,157.382,157.412,157.37,157.371,3826799987.0
2007-02-19 21:05:00,157.37,157.375,157.323,157.323,2549999999.0
2007-02-19 21:10:00,157.323,157.347,157.294,157.305,2275000009.0
2007-02-19 21:15:00,157.3,157.347,157.28,157.335,3105099988.0
2007-02-19 21:20:00,157.34,157.345,157.295,157.306,4186499996.0
2007-02-19 21:25:00,157.31,157.335,157.274,157.302,1378099990.0
2007-02-19 21:30:00,157.292,157.33,157.268,157.292,1556499999.0
2007-02-19 21:35:00,157.286,157.293,157.27,157.293,859600006.0
2007-02-19 21:40:00,157.3,157.337,157.3,157.319,1754400001.0
2007-02-19 21:45:00,157.32,157.335,157.287,157.32,1352799998.0
2007-02-19 21:50:00,157.321,157.335,157.297,157.307,546699999.0
2007-02-19 21:55:00,157.315,157.331,157.308,157.329,325700002.0
2007-02-19 22:00:00,157.327,157.33,157.296,157.31,1377799996.0
2007-02-19 22:05:00,157.31,157.335,157.305,157.33,543799996.0
2007-02-19 22:10:00,157.332,157.355,157.298,157.325,657899997.0
2007-02-19 22:15:00,157.35,157.355,157.336,157.349,641900004.0
2007-02-19 22:20:00,157.348,157.36,157.309,157.358,575700001.0
2007-02-19 22:25:00,157.358,157.365,157.341,157.356,1198000003.0
2007-02-19 22:30:00,157.356,157.36,157.347,157.355,941100005.0
2007-02-19 22:35:00,157.352,157.37,157.314,157.352,1220800002.0
2007-02-19 22:40:00,157.313,157.368,157.308,157.361,1281600005.0
2007-02-19 22:45:00,157.348,157.35,157.308,157.321,1228200006.0
2007-02-19 22:50:00,157.32,157.348,157.269,157.272,884199998.0
2007-02-19 22:55:00,157.26,157.261,157.223,157.244,820300003.0
2007-02-19 23:00:00,157.263,157.273,157.227,157.268,373599997.0
2007-02-19 23:05:00,157.264,157.27,157.239,157.269,502700006.0
2007-02-19 23:10:00,157.268,157.283,157.261,157.27,388599997.0
2007-02-19 23:15:00,157.268,157.271,157.255,157.269,369099997.0
2007-02-19 23:20:00,157.275,157.275,157.252,157.265,297400000.0
2007-02-19 23:25:00,157.259,157.27,157.236,157.265,280700000.0
2007-02-19 23:30:00,157.262,157.262,157.186,157.25,410199997.0
2007-02-19 23:35:00,157.255,157.261,157.229,157.237,400800001.0
2007-02-19 23:40:00,157.229,157.236,157.22,157.225,202599999.0
2007-02-19 23:45:00,157.22,157.238,157.215,157.232,280099999.0
2007-02-19 23:50:00,157.243,157.278,157.229,157.27,532200001.0
2007-02-19 23:55:00,157.249,157.298,157.224,157.275,499100003.0
2007-02-20 00:00:00,157.262,157.304,157.251,157.297,422400000.0
2007-02-20 00:05:00,157.305,157.35,157.295,157.319,378799992.0
2007-02-20 00:10:00,157.327,157.417,157.327,157.417,328599998.0
2007-02-20 00:15:00,157.42,157.42,157.357,157.37,532699997.0
2007-02-20 00:20:00,157.37,157.412,157.363,157.377,331899998.0
2007-02-20 00:25:00,157.387,157.405,157.342,157.343,404900000.0
2007-02-20 00:30:00,157.34,157.365,157.339,157.355,436300000.0
2007-02-20 00:35:00,157.35,157.378,157.339,157.378,362299998.0
2007-02-20 00:40:00,157.373,157.398,157.363,157.38,285700001.0
2007-02-20 00:45:00,157.377,157.385,157.37,157.38,413300004.0
2007-02-20 00:50:00,157.378,157.396,157.355,157.369,437599996.0
2007-02-20 00:55:00,157.365,157.378,157.32,157.375,459700003.0
2007-02-20 01:00:00,157.361,157.391,157.341,157.357,469700001.0
2007-02-20 01:05:00,157.35,157.399,157.338,157.399,389699996.0
2007-02-20 01:10:00,157.4,157.407,157.363,157.397,550400004.0
2007-02-20 01:15:00,157.412,157.452,157.396,157.45,504400004.0
2007-02-20 01:20:00,157.457,157.457,157.399,157.4,487499994.0
2007-02-20 01:25:00,157.412,157.443,157.402,157.434,398199995.0
2007-02-20 01:30:00,157.425,157.425,157.376,157.385,505700001.0
2007-02-20 01:35:00,157.395,157.415,157.383,157.41,414600000.0
2007-02-20 01:40:00,157.38,157.401,157.369,157.39,538099998.0
2007-02-20 01:45:00,157.39,157.395,157.37,157.39,468499996.0
2007-02-20 01:50:00,157.38,157.395,157.38,157.38,489699993.0
2007-02-20 01:55:00,157.395,157.415,157.359,157.415,536200004.0
2007-02-20 02:00:00,157.41,157.438,157.406,157.434,366799999.0
2007-02-20 02:05:00,157.417,157.42,157.384,157.39,599899990.0
2007-02-20 02:10:00,157.39,157.427,157.388,157.406,491800004.0
2007-02-20 02:15:00,157.398,157.399,157.347,157.371,375000001.0
2007-02-20 02:20:00,157.373,157.401,157.361,157.397,323199997.0
2007-02-20 02:25:00,157.386,157.418,157.386,157.403,431300002.0
2007-02-20 02:30:00,157.391,157.418,157.374,157.411,307199997.0
2007-02-20 02:35:00,157.412,157.448,157.399,157.447,632600002.0
2007-02-20 02:40:00,157.447,157.448,157.425,157.431,281600001.0
2007-02-20 02:45:00,157.425,157.448,157.4,157.414,493100003.0
2007-02-20 02:50:00,157.418,157.427,157.413,157.42,354699998.0
2007-02-20 02:55:00,157.409,157.454,157.406,157.451,481000002.0
2007-02-20 03:00:00,157.472,157.498,157.421,157.421,409099995.0
2007-02-20 03:05:00,157.393,157.402,157.355,157.36,454499998.0
2007-02-20 03:10:00,157.351,157.41,157.345,157.41,373799998.0
2007-02-20 03:15:00,157.427,157.496,157.427,157.496,507999997.0
2007-02-20 03:20:00,157.488,157.568,157.472,157.562,416500002.0
2007-02-20 03:25:00,157.56,157.678,157.55,157.61,474800001.0
2007-02-20 03:30:00,157.595,157.603,157.509,157.553,345100000.0
2007-02-20 03:35:00,157.557,157.566,157.478,157.479,310699998.0
2007-02-20 03:40:00,157.46,157.515,157.46,157.511,452199996.0
2007-02-20 03:45:00,157.518,157.545,157.501,157.51,383099995.0
2007-02-20 03:50:00,157.509,157.555,157.509,157.55,475700001.0
2007-02-20 03:55:00,157.546,157.567,157.545,157.557,353200003.0
2007-02-20 04:00:00,157.551,157.613,157.546,157.565,361099998.0
2007-02-20 04:05:00,157.561,157.652,157.561,157.611,329000001.0
2007-02-20 04:10:00,157.608,157.642,157.605,157.637,289899998.0
2007-02-20 04:15:00,157.636,157.702,157.636,157.696,420100004.0
2007-02-20 04:20:00,157.701,157.701,157.603,157.61,466899996.0
2007-02-20 04:25:00,157.609,157.661,157.588,157.66,465000002.0
2007-02-20 04:30:00,157.67,157.686,157.637,157.65,405799999.0
2007-02-20 04:35:00,157.648,157.687,157.638,157.671,279899999.0
2007-02-20 04:40:00,157.677,157.68,157.646,157.666,646899998.0
2007-02-20 04:45:00,157.657,157.692,157.645,157.668,396700003.0
2007-02-20 04:50:00,157.669,157.714,157.663,157.684,419400002.0
2007-02-20 04:55:00,157.674,157.674,157.605,157.617,382099997.0
2007-02-20 05:00:00,157.62,157.629,157.599,157.618,577399996.0
2007-02-20 05:05:00,157.612,157.674,157.592,157.67,413399999.0
2007-02-20 05:10:00,157.65,157.671,157.645,157.66,350199999.0
2007-02-20 05:15:00,157.662,157.663,157.642,157.653,438899998.0
2007-02-20 05:20:00,157.652,157.652,157.62,157.643,466300001.0
2007-02-20 05:25:00,157.64,157.672,157.638,157.667,376199999.0
2007-02-20 05:30:00,157.662,157.668,157.649,157.657,142099999.0
2007-02-20 05:35:00,157.654,157.668,157.638,157.663,441499994.0
2007-02-20 05:40:00,157.657,157.659,157.614,157.655,418299999.0
2007-02-20 05:45:00,157.657,157.666,157.63,157.647,465700004.0
2007-02-20 05:50:00,157.652,157.657,157.64,157.65,262900000.0
2007-02-20 05:55:00,157.655,157.722,157.655,157.718,468300004.0
2007-02-20 06:00:00,157.712,157.864,157.697,157.864,366399999.0
2007-02-20 06:05:00,157.876,157.876,157.78,157.798,544199995.0
2007-02-20 06:10:00,157.795,157.8,157.777,157.79,582600006.0
2007-02-20 06:15:00,157.799,157.799,157.771,157.777,336199999.0
2007-02-20 06:20:00,157.771,157.787,157.754,157.772,236999999.0
2007-02-20 06:25:00,157.785,157.785,157.741,157.771,315299998.0
2007-02-20 06:30:00,157.773,157.779,157.751,157.761,332499998.0
2007-02-20 06:35:00,157.77,157.777,157.752,157.764,375599999.0
2007-02-20 06:40:00,157.767,157.793,157.756,157.783,451999998.0
2007-02-20 06:45:00,157.801,157.801,157.767,157.785,311800000.0
2007-02-20 06:50:00,157.79,157.808,157.778,157.785,493800002.0
2007-02-20 06:55:00,157.785,157.804,157.777,157.794,617000001.0
2007-02-20 07:00:00,157.798,157.803,157.73,157.769,501300001.0
2007-02-20 07:05:00,157.762,157.784,157.751,157.784,533900001.0
2007-02-20 07:10:00,157.8,157.819,157.798,157.813,421600002.0
2007-02-20 07:15:00,157.804,157.817,157.762,157.78,537199998.0
2007-02-20 07:20:00,157.778,157.813,157.767,157.783,290799999.0
2007-02-20 07:25:00,157.77,157.788,157.765,157.779,323199998.0
2007-02-20 07:30:00,157.781,157.841,157.781,157.832,376499999.0
2007-02-20 07:35:00,157.822,157.859,157.796,157.853,470099991.0
2007-02-20 07:40:00,157.865,157.902,157.851,157.902,433299994.0
2007-02-20 07:45:00,157.922,157.958,157.886,157.901,464499996.0
2007-02-20 07:50:00,157.901,157.946,157.876,157.886,301600003.0
2007-02-20 07:55:00,157.893,157.904,157.875,157.902,389800003.0
2007-02-20 08:00:00,157.898,157.916,157.88,157.881,362200001.0
2007-02-20 08:05:00,157.883,157.885,157.798,157.798,425399998.0
2007-02-20 08:10:00,157.805,157.821,157.792,157.798,473499990.0
2007-02-20 08:15:00,157.812,157.836,157.812,157.819,203900000.0
2007-02-20 08:20:00,157.801,157.815,157.784,157.803,572100001.0
2007-02-20 08:25:00,157.795,157.817,157.778,157.802,500199997.0
2007-02-20 08:30:00,157.803,157.817,157.798,157.815,478099995.0
2007-02-20 08:35:00,157.806,157.837,157.801,157.823,410099997.0
2007-02-20 08:40:00,157.828,157.868,157.828,157.868,524500000.0
2007-02-20 08:45:00,157.878,157.99,157.867,157.943,493699995.0
2007-02-20 08:50:00,157.95,157.958,157.91,157.923,455499997.0
2007-02-20 08:55:00,157.93,157.983,157.93,157.982,528099994.0
2007-02-20 09:00:00,157.975,157.988,157.938,157.958,398099997.0
2007-02-20 09:05:00,157.959,158.005,157.945,157.955,438000003.0
2007-02-20 09:10:00,157.944,157.96,157.903,157.91,475299996.0
2007-02-20 09:15:00,157.914,157.932,157.894,157.898,512099997.0
2007-02-20 09:20:00,157.901,157.922,157.884,157.887,437099996.0
2007-02-20 09:25:00,157.876,157.899,157.866,157.89,483600006.0
2007-02-20 09:30:00,157.885,157.885,157.846,157.855,547000003.0
2007-02-20 09:35:00,157.854,157.873,157.832,157.873,383699995.0
2007-02-20 09:40:00,157.887,157.89,157.835,157.838,475999998.0
2007-02-20 09:45:00,157.838,157.854,157.818,157.819,560699993.0
2007-02-20 09:50:00,157.817,157.853,157.81,157.85,410600002.0
2007-02-20 09:55:00,157.849,157.859,157.834,157.84,501000005.0
2007-02-20 10:00:00,157.84,157.869,157.816,157.825,488599998.0
2007-02-20 10:05:00,157.827,157.86,157.805,157.84,379000000.0
2007-02-20 10:10:00,157.825,157.825,157.773,157.818,532500004.0
2007-02-20 10:15:00,157.82,157.832,157.786,157.805,596599999.0
2007-02-20 10:20:00,157.803,157.819,157.69,157.69,654000001.0
2007-02-20 10:25:00,157.693,157.718,157.662,157.69,587000001.0
2007-02-20 10:30:00,157.701,157.72,157.671,157.685,491799997.0
2007-02-20 10:35:00,157.681,157.681,157.606,157.606,416900005.0
2007-02-20 10:40:00,157.596,157.716,157.583,157.71,573999998.0
2007-02-20 10:45:00,157.703,157.703,157.623,157.63,579300001.0
2007-02-20 10:50:00,157.633,157.688,157.625,157.667,634099999.0
2007-02-20 10:55:00,157.669,157.736,157.652,157.736,534900001.0
2007-02-20 11:00:00,157.74,157.74,157.688,157.698,438699999.0
2007-02-20 11:05:00,157.71,157.731,157.694,157.694,360800001.0
2007-02-20 11:10:00,157.69,157.726,157.687,157.723,499899995.0
2007-02-20 11:15:00,157.715,157.759,157.715,157.75,534100001.0
2007-02-20 11:20:00,157.755,157.803,157.752,157.777,421699996.0
2007-02-20 11:25:00,157.779,157.79,157.769,157.776,618800001.0
2007-02-20 11:30:00,157.784,157.798,157.759,157.778,459399998.0
2007-02-20 11:35:00,157.778,157.841,157.757,157.836,500400003.0
2007-02-20 11:40:00,157.83,157.845,157.799,157.808,532499999.0
2007-02-20 11:45:00,157.81,157.823,157.788,157.807,522999998.0
2007-02-20 11:50:00,157.795,157.811,157.771,157.774,486400004.0
2007-02-20 11:55:00,157.776,157.776,157.736,157.741,648600002.0
2007-02-20 12:00:00,157.735,157.754,157.733,157.746,419699998.0
2007-02-20 12:05:00,157.743,157.746,157.693,157.698,633699987.0
2007-02-20 12:10:00,157.702,157.705,157.678,157.685,624999996.0
2007-02-20 12:15:00,157.673,157.725,157.672,157.723,459099999.0
2007-02-20 12:20:00,157.743,157.879,157.743,157.874,316299999.0
2007-02-20 12:25:00,157.886,157.916,157.864,157.906,419999999.0
2007-02-20 12:30:00,157.902,157.929,157.89,157.926,454200001.0
2007-02-20 12:35:00,157.918,157.946,157.915,157.942,345499994.0
2007-02-20 12:40:00,157.947,157.985,157.939,157.944,483800001.0
2007-02-20 12:45:00,157.972,158.056,157.958,158.047,434600002.0
2007-02-20 12:50:00,158.048,158.076,157.929,157.933,415299999.0
2007-02-20 12:55:00,157.933,157.994,157.933,157.94,409599999.0
2007-02-20 13:00:00,157.937,157.947,157.898,157.928,525099998.0
2007-02-20 13:05:00,157.931,157.953,157.892,157.905,387600001.0
2007-02-20 13:10:00,157.897,157.899,157.868,157.879,422399996.0
2007-02-20 13:15:00,157.877,157.896,157.869,157.88,463600000.0
2007-02-20 13:20:00,157.892,157.91,157.875,157.879,372400003.0
2007-02-20 13:25:00,157.866,157.876,157.849,157.862,409999998.0
2007-02-20 13:30:00,157.864,157.919,157.855,157.91,523800000.0
2007-02-20 13:35:00,157.895,157.97,157.889,157.957,344799998.0
2007-02-20 13:40:00,157.951,158.058,157.94,158.03,594499990.0
2007-02-20 13:45:00,158.042,158.061,158.015,158.026,393299996.0
2007-02-20 13:50:00,158.005,158.005,157.966,157.974,377999997.0
2007-02-20 13:55:00,157.975,157.989,157.964,157.982,509799999.0
2007-02-20 14:00:00,157.99,157.996,157.943,157.973,473599997.0
2007-02-20 14:05:00,157.969,158.021,157.964,158.001,454000000.0
2007-02-20 14:10:00,157.992,157.992,157.954,157.958,292999999.0
2007-02-20 14:15:00,157.955,157.955,157.914,157.925,356699999.0
2007-02-20 14:20:00,157.925,157.941,157.92,157.927,268299999.0
2007-02-20 14:25:00,157.92,157.925,157.892,157.917,280200000.0
2007-02-20 14:30:00,157.9,157.938,157.9,157.938,485099996.0
2007-02-20 14:35:00,157.937,157.938,157.913,157.915,695300004.0
2007-02-20 14:40:00,157.907,157.921,157.892,157.897,486199999.0
2007-02-20 14:45:00,157.892,157.898,157.878,157.887,422599997.0
2007-02-20 14:50:00,157.894,157.906,157.879,157.89,355100000.0
2007-02-20 14:55:00,157.889,157.908,157.874,157.888,464700001.0
2007-02-20 15:00:00,157.902,157.931,157.894,157.926,424100000.0
2007-02-20 15:05:00,157.92,157.942,157.912,157.939,384399999.0
2007-02-20 15:10:00,157.937,157.986,157.933,157.986,444000000.0
2007-02-20 15:15:00,157.977,158.0,157.948,157.948,553599997.0
2007-02-20 15:20:00,157.953,157.97,157.931,157.947,400099998.0
2007-02-20 15:25:00,157.945,158.021,157.945,158.021,457800005.0
2007-02-20 15:30:00,158.013,158.014,157.968,157.972,527299999.0
2007-02-20 15:35:00,157.973,157.997,157.947,157.991,546600002.0
2007-02-20 15:40:00,157.977,158.001,157.968,158.001,403999998.0
2007-02-20 15:45:00,158.008,158.036,157.992,157.996,449300002.0
2007-02-20 15:50:00,158.006,158.01,157.99,157.998,583199992.0
2007-02-20 15:55:00,157.995,158.005,157.95,157.958,419099999.0
2007-02-20 16:00:00,157.961,158.004,157.947,157.998,456500002.0
2007-02-20 16:05:00,157.998,158.001,157.954,157.966,461600002.0
2007-02-20 16:10:00,157.968,158.003,157.957,157.97,411800000.0
2007-02-20 16:15:00,157.975,157.996,157.957,157.993,310400001.0
2007-02-20 16:20:00,157.995,157.995,157.942,157.943,405800004.0
2007-02-20 16:25:00,157.952,157.962,157.927,157.941,272800003.0
2007-02-20 16:30:00,157.947,157.98,157.934,157.953,370800001.0
2007-02-20 16:35:00,157.963,157.988,157.949,157.966,380299999.0
2007-02-20 16:40:00,157.965,157.986,157.954,157.986,430500000.0
2007-02-20 16:45:00,157.993,158.005,157.975,157.988,449699997.0
2007-02-20 16:50:00,157.989,157.991,157.949,157.959,437300000.0
2007-02-20 16:55:00,157.962,158.017,157.962,158.017,519799999.0
2007-02-20 17:00:00,158.022,158.022,157.967,157.971,422500003.0
2007-02-20 17:05:00,157.967,157.968,157.949,157.954,470300003.0
2007-02-20 17:10:00,157.952,157.955,157.934,157.955,583400002.0
2007-02-20 17:15:00,157.946,157.986,157.942,157.971,451700001.0
2007-02-20 17:20:00,157.969,157.979,157.945,157.96,486299990.0
2007-02-20 17:25:00,157.963,157.963,157.92,157.925,575200000.0
2007-02-20 17:30:00,157.919,157.921,157.889,157.893,478900003.0
2007-02-20 17:35:00,157.91,157.923,157.902,157.92,366399996.0
2007-02-20 17:40:00,157.912,157.94,157.904,157.914,580299998.0
2007-02-20 17:45:00,157.919,157.931,157.899,157.92,300000001.0
2007-02-20 17:50:00,157.92,157.921,157.888,157.91,538599997.0
2007-02-20 17:55:00,157.919,157.952,157.9,157.952,492599996.0
2007-02-20 18:00:00,157.954,157.954,157.72,157.898,6230000013.0
2007-02-20 18:05:00,157.89,157.916,157.881,157.905,7336599991.0
2007-02-20 18:10:00,157.914,157.914,157.839,157.839,5417800005.0
2007-02-20 18:15:00,157.833,157.835,157.787,157.787,4748399986.0
2007-02-20 18:20:00,157.789,157.818,157.768,157.8,6262299976.0
2007-02-20 18:25:00,157.807,157.834,157.754,157.758,4132399990.0
2007-02-20 18:30:00,157.753,157.781,157.713,157.777,5070399986.0
2007-02-20 18:35:00,157.803,157.858,157.796,157.837,3086200002.0
2007-02-20 18:40:00,157.831,157.843,157.775,157.795,3035699983.0
2007-02-20 18:45:00,157.79,157.802,157.684,157.697,2206199996.0
2007-02-20 18:50:00,157.699,157.731,157.682,157.687,4152100000.0
2007-02-20 18:55:00,157.687,157.735,157.673,157.735,3492299982.0
2007-02-20 19:00:00,157.732,157.742,157.7,157.701,2243599995.0
2007-02-20 19:05:00,157.71,157.793,157.71,157.778,3845899994.0
2007-02-20 19:10:00,157.783,157.791,157.74,157.75,1401899997.0
2007-02-20 19:15:00,157.75,157.756,157.693,157.713,2719200003.0
2007-02-20 19:20:00,157.71,157.715,157.692,157.7,2799100000.0
2007-02-20 19:25:00,157.698,157.714,157.674,157.714,3374499986.0
2007-02-20 19:30:00,157.72,157.732,157.7,157.72,3752000007.0
2007-02-20 19:35:00,157.723,157.778,157.721,157.773,2566099995.0
2007-02-20 19:40:00,157.778,157.784,157.748,157.765,2129999991.0
2007-02-20 19:45:00,157.767,157.767,157.716,157.731,1931200008.0
2007-02-20 19:50:00,157.732,157.783,157.732,157.768,2134099990.0
2007-02-20 19:55:00,157.763,157.796,157.741,157.77,2561299992.0
2007-02-20 20:00:00,157.781,157.791,157.75,157.778,1779400012.0
2007-02-20 20:05:00,157.778,157.783,157.762,157.78,2309699996.0
2007-02-20 20:10:00,157.775,157.791,157.763,157.779,2530000000.0
2007-02-20 20:15:00,157.783,157.786,157.762,157.766,2121599996.0
2007-02-20 20:20:00,157.768,157.799,157.768,157.781,1754099999.0
2007-02-20 20:25:00,157.784,157.8,157.776,157.78,3708799986.0
2007-02-20 20:30:00,157.777,157.788,157.761,157.773,4776299984.0
2007-02-20 20:35:00,157.779,157.795,157.766,157.79,2758999999.0
2007-02-20 20:40:00,157.782,157.79,157.763,157.777,2956499996.0
2007-02-20 20:45:00,157.787,157.792,157.765,157.78,3300699986.0
2007-02-20 20:50:00,157.778,157.781,157.702,157.715,3241200006.0
2007-02-20 20:55:00,157.71,157.719,157.676,157.689,4576799994.0
2007-02-20 21:00:00,157.687,157.694,157.653,157.665,3986299995.0
2007-02-20 21:05:00,157.67,157.705,157.659,157.7,2300600001.0
2007-02-20 21:10:00,157.7,157.702,157.652,157.654,2413799991.0
2007-02-20 21:15:00,157.652,157.661,157.607,157.612,2991100000.0
2007-02-20 21:20:00,157.614,157.689,157.614,157.677,3722999992.0
2007-02-20 21:25:00,157.67,157.695,157.655,157.685,1507500009.0
2007-02-20 21:30:00,157.681,157.695,157.644,157.659,1505699990.0
2007-02-20 21:35:00,157.66,157.668,157.637,157.642,944799997.0
2007-02-20 21:40:00,157.636,157.636,157.582,157.596,1699099996.0
2007-02-20 21:45:00,157.6,157.612,157.583,157.599,1333499998.0
2007-02-20 21:50:00,157.606,157.611,157.57,157.58,552999995.0
2007-02-20 21:55:00,157.595,157.623,157.573,157.573,452700001.0
2007-02-20 22:00:00,157.563,157.614,157.563,157.609,1269499995.0
2007-02-20 22:05:00,157.607,157.638,157.585,157.632,576399995.0
2007-02-20 22:10:00,157.643,157.654,157.617,157.625,715199994.0
2007-02-20 22:15:00,157.635,157.667,157.625,157.65,726000000.0
2007-02-20 22:20:00,157.652,157.678,157.65,157.67,672599992.0
2007-02-20 22:25:00,157.666,157.671,157.647,157.647,1176199997.0
2007-02-20 22:30:00,157.644,157.644,157.614,157.625,879400002.0
2007-02-20 22:35:00,157.619,157.633,157.61,157.617,1456899995.0
2007-02-20 22:40:00,157.615,157.641,157.613,157.629,1067099998.0
2007-02-20 22:45:00,157.637,157.68,157.631,157.671,1016500006.0
2007-02-20 22:50:00,157.668,157.668,157.637,157.661,834400004.0
2007-02-20 22:55:00,157.655,157.67,157.608,157.623,772700001.0
2007-02-20 23:00:00,157.643,157.669,157.621,157.628,372199999.0
2007-02-20 23:05:00,157.628,157.643,157.624,157.64,430399997.0
2007-02-20 23:10:00,157.638,157.651,157.626,157.646,299499999.0
2007-02-20 23:15:00,157.647,157.677,157.632,157.677,317399999.0
2007-02-20 23:20:00,157.682,157.682,157.648,157.664,469800002.0
2007-02-20 23:25:00,157.664,157.669,157.636,157.645,414799997.0
2007-02-20 23:30:00,157.636,157.656,157.618,157.63,344500000.0
2007-02-20 23:35:00,157.633,157.658,157.619,157.658,518100001.0
2007-02-20 23:40:00,157.66,157.663,157.639,157.659,293899999.0
2007-02-20 23:45:00,157.645,157.669,157.633,157.661,340899998.0
2007-02-20 23:50:00,157.67,157.713,157.665,157.696,400099998.0
2007-02-20 23:55:00,157.683,157.706,157.667,157.669,463100002.0
2007-02-21 00:00:00,157.649,157.676,157.623,157.676,519400002.0
2007-02-21 00:05:00,157.685,157.719,157.676,157.701,426300003.0
2007-02-21 00:10:00,157.7,157.715,157.626,157.63,395200000.0
2007-02-21 00:15:00,157.635,157.635,157.58,157.605,517399998.0
2007-02-21 00:20:00,157.605,157.615,157.595,157.595,470300004.0
2007-02-21 00:25:00,157.602,157.645,157.6,157.637,312800001.0
2007-02-21 00:30:00,157.633,157.649,157.619,157.63,439399996.0
2007-02-21 00:35:00,157.64,157.665,157.64,157.665,352299998.0
2007-02-21 00:40:00,157.657,157.658,157.63,157.631,329600001.0
2007-02-21 00:45:00,157.629,157.654,157.622,157.65,425099994.0
2007-02-21 00:50:00,157.641,157.705,157.631,157.676,422699996.0
2007-02-21 00:55:00,157.67,157.704,157.67,157.691,542700003.0
2007-02-21 01:00:00,157.679,157.685,157.653,157.653,359600000.0
2007-02-21 01:05:00,157.652,157.668,157.638,157.668,311500002.0
2007-02-21 01:10:00,157.671,157.671,157.634,157.634,523099995.0
2007-02-21 01:15:00,157.649,157.681,157.637,157.642,531600000.0
2007-02-21 01:20:00,157.642,157.686,157.642,157.675,550999998.0
2007-02-21 01:25:00,157.701,157.737,157.701,157.713,402299997.0
2007-02-21 01:30:00,157.713,157.782,157.71,157.758,495899997.0
2007-02-21 01:35:00,157.769,157.835,157.764,157.817,477500001.0
2007-02-21 01:40:00,157.823,157.862,157.822,157.847,536300003.0
2007-02-21 01:45:00,157.852,157.858,157.794,157.802,502399999.0
2007-02-21 01:50:00,157.785,157.82,157.783,157.783,410400002.0
2007-02-21 01:55:00,157.801,157.828,157.776,157.779,458099998.0
2007-02-21 02:00:00,157.775,157.782,157.744,157.746,424699998.0
2007-02-21 02:05:00,157.748,157.768,157.739,157.749,546399992.0
2007-02-21 02:10:00,157.743,157.808,157.743,157.803,540900001.0
2007-02-21 02:15:00,157.811,157.831,157.798,157.822,471100002.0
2007-02-21 02:20:00,157.821,157.821,157.767,157.788,472399996.0
2007-02-21 02:25:00,157.786,157.842,157.781,157.808,527099998.0
2007-02-21 02:30:00,157.808,157.867,157.808,157.867,527800000.0
2007-02-21 02:35:00,157.868,157.957,157.864,157.952,375999996.0
2007-02-21 02:40:00,157.958,158.006,157.945,157.945,405600000.0
2007-02-21 02:45:00,157.95,158.02,157.945,158.003,495500002.0
2007-02-21 02:50:00,158.008,158.053,157.97,158.051,443400003.0
2007-02-21 02:55:00,158.047,158.083,158.043,158.081,389200000.0
2007-02-21 03:00:00,158.104,158.236,158.104,158.15,394000002.0
2007-02-21 03:05:00,158.142,158.143,158.07,158.103,384999999.0
2007-02-21 03:10:00,158.112,158.121,158.093,158.115,383000002.0
2007-02-21 03:15:00,158.116,158.146,158.075,158.075,334600000.0
2007-02-21 03:20:00,158.076,158.083,158.015,158.053,407799998.0
2007-02-21 03:25:00,158.054,158.073,158.03,158.034,608699998.0
2007-02-21 03:30:00,158.031,158.072,158.031,158.068,357600000.0
2007-02-21 03:35:00,158.066,158.066,158.0,158.0,210900002.0
2007-02-21 03:40:00,157.993,158.005,157.935,157.975,580099997.0
2007-02-21 03:45:00,157.982,158.017,157.961,158.008,338299997.0
2007-02-21 03:50:00,158.007,158.013,157.993,157.999,254599999.0
2007-02-21 03:55:00,158.013,158.013,157.935,157.97,519400002.0
2007-02-21 04:00:00,157.982,158.005,157.958,157.976,431100001.0
2007-02-21 04:05:00,157.972,158.01,157.969,157.993,291000001.0
2007-02-21 04:10:00,157.991,158.035,157.987,158.035,463799999.0
2007-02-21 04:15:00,158.027,158.066,158.023,158.047,531099999.0
2007-02-21 04:20:00,158.043,158.083,158.036,158.082,502300000.0
2007-02-21 04:25:00,158.073,158.119,158.072,158.088,304499998.0
2007-02-21 04:30:00,158.091,158.114,158.075,158.105,420099999.0
2007-02-21 04:35:00,158.096,158.106,158.07,158.07,222899998.0
2007-02-21 04:40:00,158.074,158.104,158.067,158.104,228200003.0
2007-02-21 04:45:00,158.099,158.381,158.085,158.277,446900004.0
2007-02-21 04:50:00,158.246,158.311,158.222,158.237,412799994.0
2007-02-21 04:55:00,158.227,158.227,158.115,158.118,418499999.0
2007-02-21 05:00:00,158.106,158.112,158.024,158.095,660700003.0
2007-02-21 05:05:00,158.085,158.146,158.071,158.079,468999997.0
2007-02-21 05:10:00,158.074,158.149,158.074,158.141,489600000.0
2007-02-21 05:15:00,158.142,158.176,158.108,158.176,517900003.0
2007-02-21 05:20:00,158.179,158.18,158.076,158.098,282199998.0
2007-02-21 05:25:00,158.105,158.143,158.105,158.143,294199999.0
2007-02-21 05:30:00,158.132,158.145,158.034,158.034,285500000.0
2007-02-21 05:35:00,157.991,158.106,157.962,158.09,497299999.0
2007-02-21 05:40:00,158.085,158.14,157.62,157.688,533700001.0
2007-02-21 05:45:00,157.627,157.643,157.41,157.41,397400002.0
2007-02-21 05:50:00,157.398,157.423,157.371,157.4,542200004.0
2007-02-21 05:55:00,157.404,157.677,157.398,157.602,551199996.0
2007-02-21 06:00:00,157.58,157.624,157.531,157.537,503899997.0
2007-02-21 06:05:00,157.55,157.57,157.414,157.428,461299998.0
2007-02-21 06:10:00,157.432,157.433,157.313,157.337,366499997.0
2007-02-21 06:15:00,157.369,157.444,157.334,157.367,421499992.0
2007-02-21 06:20:00,157.354,157.44,157.354,157.44,260300003.0
2007-02-21 06:25:00,157.443,157.567,157.432,157.52,292300000.0
2007-02-21 06:30:00,157.518,157.52,157.405,157.405,589299996.0
2007-02-21 06:35:00,157.418,157.498,157.411,157.477,329500001.0
2007-02-21 06:40:00,157.463,157.47,157.406,157.406,619899999.0
2007-02-21 06:45:00,157.412,157.474,157.383,157.46,592200003.0
2007-02-21 06:50:00,157.45,157.532,157.443,157.482,607000004.0
2007-02-21 06:55:00,157.455,157.503,157.453,157.483,586199998.0
2007-02-21 07:00:00,157.49,157.501,157.464,157.464,530600003.0
2007-02-21 07:05:00,157.447,157.469,157.433,157.466,552999995.0
2007-02-21 07:10:00,157.477,157.505,157.469,157.49,475600001.0
2007-02-21 07:15:00,157.481,157.487,157.291,157.309,408299997.0
2007-02-21 07:20:00,157.317,157.919,157.315,157.903,317000005.0
2007-02-21 07:25:00,157.883,158.253,157.883,158.219,438399995.0
2007-02-21 07:30:00,158.211,158.295,158.125,158.168,547900001.0
2007-02-21 07:35:00,158.165,158.285,158.068,158.143,369399995.0
2007-02-21 07:40:00,158.132,158.147,158.037,158.048,451099999.0
2007-02-21 07:45:00,158.045,158.091,158.032,158.037,387299997.0
2007-02-21 07:50:00,158.05,158.052,158.013,158.019,397600000.0
2007-02-21 07:55:00,158.032,158.04,158.0,158.02,312300001.0
2007-02-21 08:00:00,158.019,158.182,158.005,158.17,354699997.0
2007-02-21 08:05:00,158.155,158.172,158.094,158.094,352299999.0
2007-02-21 08:10:00,158.104,158.251,158.104,158.242,491500000.0
2007-02-21 08:15:00,158.245,158.248,158.19,158.204,275400000.0
2007-02-21 08:20:00,158.201,158.208,158.109,158.149,644500002.0
2007-02-21 08:25:00,158.144,158.176,158.136,158.146,386500002.0
2007-02-21 08:30:00,158.146,158.222,158.129,158.198,361699998.0
2007-02-21 08:35:00,158.195,158.275,158.195,158.259,597800002.0
2007-02-21 08:40:00,158.253,158.272,158.237,158.239,444699999.0
2007-02-21 08:45:00,158.242,158.273,158.229,158.273,447700003.0
2007-02-21 08:50:00,158.295,158.295,158.205,158.205,656300001.0
2007-02-21 08:55:00,158.198,158.231,158.197,158.225,446199999.0
2007-02-21 09:00:00,158.218,158.238,158.096,158.096,441799999.0
2007-02-21 09:05:00,158.098,158.185,158.098,158.185,321099999.0
2007-02-21 09:10:00,158.176,158.216,158.143,158.207,548799997.0
2007-02-21 09:15:00,158.215,158.257,158.193,158.237,626799999.0
2007-02-21 09:20:00,158.22,158.22,158.173,158.214,410300002.0
2007-02-21 09:25:00,158.217,158.311,158.186,158.291,532500004.0
2007-02-21 09:30:00,158.288,158.315,158.27,158.27,419000006.0
2007-02-21 09:35:00,158.26,158.26,158.205,158.21,485500004.0
2007-02-21 09:40:00,158.221,158.255,158.219,158.243,330300000.0
2007-02-21 09:45:00,158.243,158.259,158.22,158.23,556400003.0
2007-02-21 09:50:00,158.227,158.319,158.151,158.319,343399998.0
2007-02-21 09:55:00,158.34,158.456,158.316,158.449,527999995.0
2007-02-21 10:00:00,158.438,158.561,158.435,158.561,519300001.0
2007-02-21 10:05:00,158.608,158.671,158.583,158.612,438599997.0
2007-02-21 10:10:00,158.6,158.61,158.555,158.571,478700001.0
2007-02-21 10:15:00,158.566,158.567,158.482,158.499,401299998.0
2007-02-21 10:20:00,158.49,158.499,158.389,158.408,558700001.0
2007-02-21 10:25:00,158.413,158.47,158.407,158.465,380200000.0
2007-02-21 10:30:00,158.464,158.524,158.464,158.512,472899998.0
2007-02-21 10:35:00,158.531,158.544,158.513,158.534,451899999.0
2007-02-21 10:40:00,158.532,158.612,158.514,158.597,447099996.0
2007-02-21 10:45:00,158.591,158.607,158.566,158.572,394499997.0
2007-02-21 10:50:00,158.569,158.604,158.559,158.572,492400000.0
2007-02-21 10:55:00,158.575,158.583,158.547,158.557,345200003.0
2007-02-21 11:00:00,158.558,158.558,158.52,158.525,500200001.0
2007-02-21 11:05:00,158.533,158.548,158.506,158.513,380600001.0
2007-02-21 11:10:00,158.52,158.647,158.52,158.647,353700004.0
2007-02-21 11:15:00,158.63,158.639,158.591,158.63,623300001.0
2007-02-21 11:20:00,158.63,158.669,158.63,158.641,433199996.0
2007-02-21 11:25:00,158.635,158.662,158.625,158.646,625099992.0
2007-02-21 11:30:00,158.643,158.66,158.621,158.644,498899999.0
2007-02-21 11:35:00,158.647,158.682,158.64,158.682,546000001.0
2007-02-21 11:40:00,158.674,158.689,158.634,158.648,384300000.0
2007-02-21 11:45:00,158.648,158.68,158.627,158.673,428900003.0
2007-02-21 11:50:00,158.664,158.703,158.66,158.692,457500000.0
2007-02-21 11:55:00,158.689,158.689,158.652,158.664,442499997.0
2007-02-21 12:00:00,158.656,158.656,158.612,158.645,436800003.0
2007-02-21 12:05:00,158.639,158.657,158.62,158.657,469500001.0
2007-02-21 12:10:00,158.662,158.662,158.631,158.633,400900000.0
2007-02-21 12:15:00,158.627,158.639,158.593,158.607,675800001.0
2007-02-21 12:20:00,158.604,158.613,158.587,158.603,425999998.0
2007-02-21 12:25:00,158.601,158.612,158.578,158.599,463299996.0
2007-02-21 12:30:00,158.594,158.6,158.574,158.583,493099995.0
2007-02-21 12:35:00,158.599,158.625,158.594,158.618,291100000.0
2007-02-21 12:40:00,158.621,158.749,158.619,158.735,505999991.0
2007-02-21 12:45:00,158.743,158.791,158.735,158.785,487099996.0
2007-02-21 12:50:00,158.785,158.863,158.769,158.853,406100001.0
2007-02-21 12:55:00,158.858,158.893,158.844,158.891,574900001.0
2007-02-21 13:00:00,158.895,158.931,158.857,158.931,501400001.0
2007-02-21 13:05:00,158.923,158.928,158.783,158.783,360900003.0
2007-02-21 13:10:00,158.767,158.791,158.759,158.784,439399992.0
2007-02-21 13:15:00,158.781,158.784,158.66,158.663,305700000.0
2007-02-21 13:20:00,158.667,158.723,158.641,158.723,349500003.0
2007-02-21 13:25:00,158.724,158.75,158.706,158.71,457199997.0
2007-02-21 13:30:00,158.714,158.72,158.666,158.69,449300002.0
2007-02-21 13:35:00,158.687,158.73,158.673,158.725,402399994.0
2007-02-21 13:40:00,158.715,158.736,158.653,158.673,458799998.0
2007-02-21 13:45:00,158.677,158.688,158.652,158.669,561200000.0
2007-02-21 13:50:00,158.643,158.643,158.611,158.622,331399999.0
2007-02-21 13:55:00,158.622,158.655,158.595,158.654,478600003.0
2007-02-21 14:00:00,158.658,158.67,158.639,158.663,391499999.0
2007-02-21 14:05:00,158.654,158.654,158.626,158.63,594700001.0
2007-02-21 14:10:00,158.64,158.701,158.638,158.701,557599999.0
2007-02-21 14:15:00,158.694,158.697,158.661,158.661,506300002.0
2007-02-21 14:20:00,158.66,158.696,158.65,158.696,544700004.0
2007-02-21 14:25:00,158.694,158.703,158.675,158.686,419800000.0
2007-02-21 14:30:00,158.681,158.704,158.67,158.7,445200001.0
2007-02-21 14:35:00,158.7,158.766,158.688,158.748,484800000.0
2007-02-21 14:40:00,158.748,158.812,158.738,158.812,408700001.0
2007-02-21 14:45:00,158.798,158.848,158.793,158.803,376499998.0
2007-02-21 14:50:00,158.8,158.834,158.797,158.815,447600000.0
2007-02-21 14:55:00,158.81,158.819,158.761,158.765,458499997.0
2007-02-21 15:00:00,158.787,158.822,158.787,158.813,377400002.0
2007-02-21 15:05:00,158.816,158.829,158.77,158.79,283400001.0
2007-02-21 15:10:00,158.781,158.883,158.777,158.883,640899999.0
2007-02-21 15:15:00,158.871,158.886,158.846,158.871,327899999.0
2007-02-21 15:20:00,158.868,158.871,158.845,158.862,310899998.0
2007-02-21 15:25:00,158.872,158.879,158.839,158.848,593599996.0
2007-02-21 15:30:00,158.855,158.879,158.758,158.851,529400001.0
2007-02-21 15:35:00,158.845,158.915,158.78,158.911,661100004.0
2007-02-21 15:40:00,158.884,158.954,158.875,158.919,598200003.0
2007-02-21 15:45:00,158.911,158.924,158.822,158.822,441099994.0
2007-02-21 15:50:00,158.828,158.829,158.788,158.815,496099994.0
2007-02-21 15:55:00,158.812,158.814,158.766,158.805,497799999.0
2007-02-21 16:00:00,158.823,158.825,158.784,158.799,362999998.0
2007-02-21 16:05:00,158.805,158.859,158.8,158.859,536500004.0
2007-02-21 16:10:00,158.863,158.912,158.807,158.809,394299994.0
2007-02-21 16:15:00,158.818,158.82,158.758,158.795,492300005.0
2007-02-21 16:20:00,158.807,158.81,158.77,158.783,489399998.0
2007-02-21 16:25:00,158.788,158.806,158.767,158.767,446299998.0
2007-02-21 16:30:00,158.767,158.82,158.754,158.81,468799998.0
2007-02-21 16:35:00,158.811,158.829,158.79,158.819,470900002.0
2007-02-21 16:40:00,158.812,158.84,158.777,158.809,409399998.0
2007-02-21 16:45:00,158.813,158.813,158.763,158.777,430400002.0
2007-02-21 16:50:00,158.787,158.788,158.707,158.778,451499999.0
2007-02-21 16:55:00,158.781,158.828,158.772,158.815,560499997.0
2007-02-21 17:00:00,158.815,158.867,158.791,158.821,703699998.0
2007-02-21 17:05:00,158.81,158.844,158.8,158.804,525499998.0
2007-02-21 17:10:00,158.814,158.867,158.814,158.86,363999999.0
2007-02-21 17:15:00,158.855,158.928,158.85,158.91,463800004.0
2007-02-21 17:20:00,158.906,158.921,158.894,158.921,344399999.0
2007-02-21 17:25:00,158.92,159.006,158.914,158.952,423100001.0
2007-02-21 17:30:00,158.945,158.946,158.875,158.895,410399996.0
2007-02-21 17:35:00,158.903,158.929,158.876,158.877,476200004.0
2007-02-21 17:40:00,158.887,158.894,158.817,158.829,538400002.0
2007-02-21 17:45:00,158.824,158.877,158.823,158.87,477700001.0
2007-02-21 17:50:00,158.868,158.88,158.849,158.88,533099998.0
2007-02-21 17:55:00,158.871,158.885,158.843,158.848,280399998.0
2007-02-21 18:00:00,158.847,158.898,158.77,158.862,6268399997.0
2007-02-21 18:05:00,158.86,158.872,158.834,158.845,7549199973.0
2007-02-21 18:10:00,158.85,158.861,158.803,158.837,5393099996.0
2007-02-21 18:15:00,158.837,158.852,158.817,158.835,5247999989.0
2007-02-21 18:20:00,158.835,158.843,158.736,158.737,7175100002.0
2007-02-21 18:25:00,158.746,158.79,158.742,158.79,4510399993.0
2007-02-21 18:30:00,158.785,158.811,158.768,158.778,5454899997.0
2007-02-21 18:35:00,158.78,158.788,158.751,158.759,3364799996.0
2007-02-21 18:40:00,158.742,158.78,158.735,158.739,2996200000.0
2007-02-21 18:45:00,158.735,158.768,158.735,158.76,2145600005.0
2007-02-21 18:50:00,158.763,158.775,158.746,158.759,3613200004.0
2007-02-21 18:55:00,158.768,158.824,158.764,158.788,3243200004.0
2007-02-21 19:00:00,158.788,158.81,158.763,158.78,2029699995.0
2007-02-21 19:05:00,158.785,158.788,158.76,158.77,4103499999.0
2007-02-21 19:10:00,158.765,158.771,158.71,158.728,1486299999.0
2007-02-21 19:15:00,158.724,158.766,158.723,158.76,3013599997.0
2007-02-21 19:20:00,158.766,158.771,158.735,158.75,2557500005.0
2007-02-21 19:25:00,158.739,158.756,158.721,158.73,3337700002.0
2007-02-21 19:30:00,158.731,158.749,158.722,158.74,3391699993.0
2007-02-21 19:35:00,158.74,158.77,158.73,158.746,2647099999.0
2007-02-21 19:40:00,158.766,158.784,158.744,158.767,2264599998.0
2007-02-21 19:45:00,158.772,158.792,158.762,158.782,1931499991.0
2007-02-21 19:50:00,158.789,158.795,158.775,158.79,1975000005.0
2007-02-21 19:55:00,158.798,158.808,158.783,158.804,2400800008.0
2007-02-21 20:00:00,158.819,158.85,158.816,158.832,1795399991.0
2007-02-21 20:05:00,158.83,158.851,158.821,158.832,2616000009.0
2007-02-21 20:10:00,158.825,158.849,158.819,158.827,2680299980.0
2007-02-21 20:15:00,158.826,158.849,158.808,158.843,2052799998.0
2007-02-21 20:20:00,158.847,158.856,158.817,158.821,1799099993.0
2007-02-21 20:25:00,158.82,158.832,158.804,158.816,3537000012.0
2007-02-21 20:30:00,158.824,158.864,158.819,158.85,4793599989.0
2007-02-21 20:35:00,158.847,158.868,158.823,158.86,3262599986.0
2007-02-21 20:40:00,158.853,158.875,158.843,158.868,2979700006.0
2007-02-21 20:45:00,158.877,158.902,158.861,158.895,2905299997.0
2007-02-21 20:50:00,158.888,158.904,158.879,158.885,2977900004.0
2007-02-21 20:55:00,158.88,158.891,158.86,158.87,4904499984.0
2007-02-21 21:00:00,158.862,158.908,158.845,158.853,4135699996.0
2007-02-21 21:05:00,158.852,158.87,158.844,158.859,2137099995.0
2007-02-21 21:10:00,158.863,158.902,158.86,158.87,2328400007.0
2007-02-21 21:15:00,158.871,158.926,158.868,158.911,3222199990.0
2007-02-21 21:20:00,158.908,158.922,158.894,158.901,3779300001.0
2007-02-21 21:25:00,158.901,158.915,158.87,158.882,1617799999.0
2007-02-21 21:30:00,158.874,158.905,158.874,158.881,1364800011.0
2007-02-21 21:35:00,158.881,158.892,158.858,158.869,1044500002.0
2007-02-21 21:40:00,158.866,158.867,158.823,158.844,1723599993.0
2007-02-21 21:45:00,158.839,158.841,158.812,158.827,1479500002.0
2007-02-21 21:50:00,158.837,158.872,158.825,158.86,547100002.0
2007-02-21 21:55:00,158.865,158.888,158.848,158.86,409599999.0
2007-02-21 22:00:00,158.86,158.888,158.855,158.888,1632600003.0
2007-02-21 22:05:00,158.887,158.892,158.843,158.852,629300002.0
2007-02-21 22:10:00,158.845,158.847,158.833,158.838,688800001.0
2007-02-21 22:15:00,158.84,158.845,158.83,158.84,563600004.0
2007-02-21 22:20:00,158.844,158.863,158.805,158.808,824799995.0
2007-02-21 22:25:00,158.808,158.816,158.764,158.785,1251799992.0
2007-02-21 22:30:00,158.797,158.815,158.772,158.8,796600000.0
2007-02-21 22:35:00,158.794,158.817,158.787,158.808,1338999991.0
2007-02-21 22:40:00,158.814,158.827,158.803,158.812,1037899994.0
2007-02-21 22:45:00,158.811,158.813,158.784,158.813,1067899997.0
2007-02-21 22:50:00,158.818,158.818,158.761,158.8,864100007.0
2007-02-21 22:55:00,158.795,158.805,158.76,158.78,707699998.0
2007-02-21 23:00:00,158.8,158.814,158.787,158.813,370999999.0
2007-02-21 23:05:00,158.81,158.828,158.791,158.8,642000003.0
2007-02-21 23:10:00,158.806,158.832,158.785,158.821,483300001.0
2007-02-21 23:15:00,158.818,158.825,158.81,158.82,248600002.0
2007-02-21 23:20:00,158.827,158.832,158.787,158.832,394499998.0
2007-02-21 23:25:00,158.83,158.843,158.819,158.84,437199999.0
2007-02-21 23:30:00,158.832,158.855,158.816,158.85,349100000.0
2007-02-21 23:35:00,158.83,158.86,158.8,158.855,482300001.0
2007-02-21 23:40:00,158.853,158.869,158.843,158.869,579300003.0
2007-02-21 23:45:00,158.872,158.897,158.869,158.872,529400001.0
2007-02-21 23:50:00,158.882,158.92,158.875,158.913,409300003.0
2007-02-21 23:55:00,158.911,158.913,158.842,158.877,357000001.0
2007-02-22 00:00:00,158.872,158.872,158.8,158.817,456299997.0
2007-02-22 00:05:00,158.824,158.833,158.799,158.808,340900001.0
2007-02-22 00:10:00,158.81,158.833,158.788,158.823,404700003.0
2007-02-22 00:15:00,158.825,158.829,158.808,158.82,490200001.0
2007-02-22 00:20:00,158.82,158.839,158.813,158.813,347799998.0
2007-02-22 00:25:00,158.821,158.822,158.765,158.783,487099999.0
2007-02-22 00:30:00,158.773,158.791,158.769,158.785,446000000.0
2007-02-22 00:35:00,158.779,158.831,158.779,158.813,421699999.0
2007-02-22 00:40:00,158.808,158.837,158.796,158.818,457499995.0
2007-02-22 00:45:00,158.82,158.825,158.802,158.81,350900002.0
2007-02-22 00:50:00,158.808,158.829,158.799,158.81,461200002.0
2007-02-22 00:55:00,158.807,158.845,158.806,158.806,445800001.0
2007-02-22 01:00:00,158.804,158.836,158.804,158.82,377899997.0
2007-02-22 01:05:00,158.819,158.826,158.806,158.825,485099999.0
2007-02-22 01:10:00,158.827,158.859,158.819,158.832,419599995.0
2007-02-22 01:15:00,158.838,158.878,158.82,158.878,514200000.0
2007-02-22 01:20:00,158.899,158.903,158.865,158.865,504099998.0
2007-02-22 01:25:00,158.859,158.859,158.804,158.816,297299998.0
2007-02-22 01:30:00,158.815,158.878,158.815,158.868,578200002.0
2007-02-22 01:35:00,158.88,158.902,158.85,158.857,391799998.0
2007-02-22 01:40:00,158.858,158.907,158.848,158.883,493500001.0
2007-02-22 01:45:00,158.88,158.899,158.868,158.878,378599996.0
2007-02-22 01:50:00,158.873,158.903,158.872,158.882,447800001.0
2007-02-22 01:55:00,158.89,158.904,158.87,158.888,436599994.0
2007-02-22 02:00:00,158.882,158.916,158.856,158.903,412000010.0
2007-02-22 02:05:00,158.89,158.906,158.868,158.87,369099997.0
2007-02-22 02:10:00,158.878,159.046,158.878,159.024,353599999.0
2007-02-22 02:15:00,159.015,159.065,158.991,159.033,363600000.0
2007-02-22 02:20:00,159.044,159.093,159.03,159.064,464599999.0
2007-02-22 02:25:00,159.063,159.064,159.015,159.027,385100000.0
2007-02-22 02:30:00,159.021,159.021,158.988,159.001,411000000.0
2007-02-22 02:35:00,159.001,159.009,158.955,158.993,374799998.0
2007-02-22 02:40:00,158.982,158.982,158.907,158.907,487899995.0
2007-02-22 02:45:00,158.914,158.978,158.908,158.921,422100000.0
2007-02-22 02:50:00,158.921,158.983,158.899,158.983,376499998.0
2007-02-22 02:55:00,158.999,159.016,158.972,159.006,685600005.0
2007-02-22 03:00:00,159.008,159.009,158.967,158.997,554099994.0
2007-02-22 03:05:00,159.004,159.015,158.969,158.995,525299996.0
2007-02-22 03:10:00,158.975,158.975,158.913,158.941,305399999.0
2007-02-22 03:15:00,158.95,158.96,158.925,158.925,323000002.0
2007-02-22 03:20:00,158.911,158.928,158.886,158.896,438800001.0
2007-02-22 03:25:00,158.902,158.914,158.892,158.892,477300007.0
2007-02-22 03:30:00,158.885,158.923,158.885,158.915,485699999.0
2007-02-22 03:35:00,158.913,158.921,158.878,158.881,260100000.0
2007-02-22 03:40:00,158.871,158.896,158.871,158.883,231800000.0
2007-02-22 03:45:00,158.889,158.902,158.88,158.902,165600001.0
2007-02-22 03:50:00,158.914,158.949,158.91,158.94,420900000.0
2007-02-22 03:55:00,158.936,158.969,158.923,158.966,375400000.0
2007-02-22 04:00:00,158.967,158.979,158.955,158.963,305800003.0
2007-02-22 04:05:00,158.953,158.965,158.946,158.95,459800002.0
2007-02-22 04:10:00,158.948,158.958,158.936,158.936,361600003.0
2007-02-22 04:15:00,158.938,158.95,158.91,158.912,329499998.0
2007-02-22 04:20:00,158.918,158.937,158.895,158.927,477700000.0
2007-02-22 04:25:00,158.92,158.926,158.861,158.916,534700004.0
2007-02-22 04:30:00,158.914,158.914,158.882,158.903,335100000.0
2007-02-22 04:35:00,158.894,158.918,158.891,158.908,555000007.0
2007-02-22 04:40:00,158.926,158.934,158.909,158.919,370500002.0
2007-02-22 04:45:00,158.905,158.905,158.883,158.904,470799999.0
2007-02-22 04:50:00,158.922,158.928,158.908,158.914,333200001.0
2007-02-22 04:55:00,158.916,158.925,158.912,158.912,272300002.0
2007-02-22 05:00:00,158.914,158.923,158.871,158.872,465800005.0
2007-02-22 05:05:00,158.867,158.931,158.865,158.917,406300004.0
2007-02-22 05:10:00,158.907,158.912,158.886,158.909,497700001.0
2007-02-22 05:15:00,158.911,158.911,158.893,158.905,359600000.0
2007-02-22 05:20:00,158.913,158.935,158.902,158.926,412800004.0
2007-02-22 05:25:00,158.928,158.948,158.919,158.943,254900001.0
2007-02-22 05:30:00,158.931,158.934,158.91,158.93,238999997.0
2007-02-22 05:35:00,158.931,158.941,158.917,158.936,230100003.0
2007-02-22 05:40:00,158.94,158.944,158.88,158.92,553399999.0
2007-02-22 05:45:00,158.927,158.948,158.921,158.939,279499997.0
2007-02-22 05:50:00,158.937,158.942,158.926,158.941,348299997.0
2007-02-22 05:55:00,158.95,158.958,158.936,158.958,393200005.0
2007-02-22 06:00:00,158.957,158.965,158.925,158.93,276000000.0
2007-02-22 06:05:00,158.927,158.93,158.895,158.928,509100000.0
2007-02-22 06:10:00,158.928,158.948,158.92,158.93,415099992.0
2007-02-22 06:15:00,158.952,158.952,158.917,158.927,379999997.0
2007-02-22 06:20:00,158.933,158.933,158.885,158.911,463100001.0
2007-02-22 06:25:00,158.917,158.944,158.91,158.927,283800001.0
2007-02-22 06:30:00,158.928,158.948,158.927,158.935,247499999.0
2007-02-22 06:35:00,158.947,158.947,158.911,158.927,420499998.0
2007-02-22 06:40:00,158.934,158.972,158.933,158.954,459399997.0
2007-02-22 06:45:00,158.962,158.969,158.921,158.931,384899999.0
2007-02-22 06:50:00,158.925,158.925,158.869,158.88,351799994.0
2007-02-22 06:55:00,158.883,158.904,158.877,158.88,491900003.0
2007-02-22 07:00:00,158.881,158.881,158.842,158.875,467500001.0
2007-02-22 07:05:00,158.859,158.87,158.84,158.84,541100004.0
2007-02-22 07:10:00,158.83,158.852,158.827,158.833,465999996.0
2007-02-22 07:15:00,158.825,158.872,158.825,158.863,377499998.0
2007-02-22 07:20:00,158.858,158.869,158.847,158.861,463500005.0
2007-02-22 07:25:00,158.852,158.861,158.822,158.84,389999997.0
2007-02-22 07:30:00,158.835,158.867,158.825,158.867,429399999.0
2007-02-22 07:35:00,158.85,158.865,158.816,158.865,337199998.0
2007-02-22 07:40:00,158.864,158.872,158.835,158.851,400100000.0
2007-02-22 07:45:00,158.845,158.875,158.843,158.874,397300002.0
2007-02-22 07:50:00,158.872,158.872,158.851,158.857,313299997.0
2007-02-22 07:55:00,158.862,158.873,158.843,158.857,440699999.0
2007-02-22 08:00:00,158.852,158.901,158.842,158.89,466199999.0
2007-02-22 08:05:00,158.885,158.893,158.873,158.873,283599997.0
2007-02-22 08:10:00,158.88,158.932,158.87,158.932,670899986.0
2007-02-22 08:15:00,158.944,158.962,158.935,158.958,318700001.0
2007-02-22 08:20:00,158.953,158.958,158.922,158.927,436900001.0
2007-02-22 08:25:00,158.92,158.929,158.91,158.912,487199998.0
2007-02-22 08:30:00,158.912,158.919,158.888,158.889,471900001.0
2007-02-22 08:35:00,158.876,158.89,158.84,158.885,510199999.0
2007-02-22 08:40:00,158.885,158.96,158.885,158.955,424499996.0
2007-02-22 08:45:00,158.957,158.957,158.899,158.919,495400001.0
2007-02-22 08:50:00,158.897,158.935,158.89,158.895,585800001.0
2007-02-22 08:55:00,158.897,158.904,158.857,158.875,471100002.0
2007-02-22 09:00:00,158.865,158.871,158.798,158.832,372500001.0
2007-02-22 09:05:00,158.833,158.858,158.818,158.851,427999995.0
2007-02-22 09:10:00,158.851,158.901,158.851,158.866,684000001.0
2007-02-22 09:15:00,158.857,158.91,158.841,158.896,319800000.0
2007-02-22 09:20:00,158.89,158.966,158.885,158.952,464699997.0
2007-02-22 09:25:00,158.942,158.947,158.903,158.903,532900002.0
2007-02-22 09:30:00,158.9,158.904,158.775,158.783,474600000.0
2007-02-22 09:35:00,158.78,158.843,158.77,158.823,495500001.0
2007-02-22 09:40:00,158.828,158.833,158.684,158.686,468800006.0
2007-02-22 09:45:00,158.693,158.758,158.693,158.71,350700000.0
2007-02-22 09:50:00,158.703,158.706,158.665,158.685,466999991.0
2007-02-22 09:55:00,158.698,158.753,158.68,158.694,715999997.0
2007-02-22 10:00:00,158.7,158.708,158.653,158.693,474200001.0
2007-02-22 10:05:00,158.705,158.722,158.694,158.702,557600006.0
2007-02-22 10:10:00,158.707,158.707,158.663,158.67,469500001.0
2007-02-22 10:15:00,158.67,158.706,158.663,158.691,447799998.0
2007-02-22 10:20:00,158.691,158.738,158.681,158.686,552899991.0
2007-02-22 10:25:00,158.682,158.693,158.621,158.628,566900003.0
2007-02-22 10:30:00,158.612,158.621,158.553,158.607,528899997.0
2007-02-22 10:35:00,158.601,158.604,158.561,158.604,523699999.0
2007-02-22 10:40:00,158.59,158.611,158.571,158.61,487299999.0
2007-02-22 10:45:00,158.621,158.693,158.621,158.673,510000002.0
2007-02-22 10:50:00,158.674,158.715,158.654,158.715,440999998.0
2007-02-22 10:55:00,158.72,158.728,158.692,158.692,335099998.0
2007-02-22 11:00:00,158.693,158.77,158.683,158.761,505799998.0
2007-02-22 11:05:00,158.775,158.777,158.734,158.734,395400003.0
2007-02-22 11:10:00,158.723,158.75,158.712,158.74,380599999.0
2007-02-22 11:15:00,158.745,158.798,158.745,158.76,450300000.0
2007-02-22 11:20:00,158.757,158.769,158.736,158.743,511499995.0
2007-02-22 11:25:00,158.754,158.811,158.744,158.786,627900002.0
2007-02-22 11:30:00,158.786,158.794,158.693,158.693,552099996.0
2007-02-22 11:35:00,158.69,158.718,158.687,158.697,495999997.0
2007-02-22 11:40:00,158.69,158.71,158.672,158.672,496099998.0
2007-02-22 11:45:00,158.672,158.687,158.625,158.628,466300000.0
2007-02-22 11:50:00,158.618,158.652,158.618,158.64,379699999.0
2007-02-22 11:55:00,158.646,158.646,158.549,158.555,472800003.0
2007-02-22 12:00:00,158.552,158.625,158.548,158.625,640900002.0
2007-02-22 12:05:00,158.629,158.679,158.615,158.653,599599999.0
2007-02-22 12:10:00,158.657,158.691,158.654,158.682,488799996.0
2007-02-22 12:15:00,158.672,158.688,158.658,158.683,356999999.0
2007-02-22 12:20:00,158.673,158.685,158.656,158.676,276399995.0
2007-02-22 12:25:00,158.678,158.698,158.637,158.637,271900001.0
2007-02-22 12:30:00,158.628,158.637,158.595,158.629,490100005.0
2007-02-22 12:35:00,158.64,158.702,158.64,158.702,452700002.0
2007-02-22 12:40:00,158.71,158.766,158.699,158.757,651400004.0
2007-02-22 12:45:00,158.758,158.762,158.714,158.746,436200003.0
2007-02-22 12:50:00,158.743,158.776,158.711,158.775,715500005.0
2007-02-22 12:55:00,158.767,158.8,158.754,158.785,574899999.0
2007-02-22 13:00:00,158.786,158.887,158.77,158.88,433799999.0
2007-02-22 13:05:00,158.877,158.885,158.84,158.875,323600000.0
2007-02-22 13:10:00,158.871,158.878,158.845,158.852,467100002.0
2007-02-22 13:15:00,158.85,158.862,158.828,158.843,387100000.0
2007-02-22 13:20:00,158.848,158.859,158.818,158.821,431199996.0
2007-02-22 13:25:00,158.808,158.808,158.742,158.782,578000001.0
2007-02-22 13:30:00,158.784,158.82,158.765,158.82,687699993.0
2007-02-22 13:35:00,158.817,158.825,158.791,158.811,488599995.0
2007-02-22 13:40:00,158.809,158.822,158.758,158.768,457500000.0
2007-02-22 13:45:00,158.765,158.767,158.734,158.76,412000001.0
2007-02-22 13:50:00,158.753,158.773,158.724,158.735,353600000.0
2007-02-22 13:55:00,158.737,158.81,158.735,158.808,268999999.0
2007-02-22 14:00:00,158.812,158.839,158.809,158.824,463399999.0
2007-02-22 14:05:00,158.814,158.82,158.729,158.736,392699999.0
2007-02-22 14:10:00,158.743,158.773,158.743,158.768,492100001.0
2007-02-22 14:15:00,158.766,158.815,158.751,158.808,312899998.0
2007-02-22 14:20:00,158.812,158.82,158.793,158.8,339400001.0
2007-02-22 14:25:00,158.788,158.838,158.787,158.825,353100001.0
2007-02-22 14:30:00,158.829,158.838,158.814,158.829,464699998.0
2007-02-22 14:35:00,158.823,158.827,158.789,158.814,425799998.0
2007-02-22 14:40:00,158.812,158.867,158.807,158.86,491400003.0
2007-02-22 14:45:00,158.863,158.921,158.863,158.908,375500004.0
2007-02-22 14:50:00,158.912,158.923,158.894,158.9,359399999.0
2007-02-22 14:55:00,158.903,158.921,158.885,158.886,458100002.0
2007-02-22 15:00:00,158.898,158.924,158.88,158.905,265199999.0
2007-02-22 15:05:00,158.9,158.969,158.9,158.963,434900001.0
2007-02-22 15:10:00,158.96,159.0,158.934,158.991,645199994.0
2007-02-22 15:15:00,158.975,158.991,158.947,158.961,376900000.0
2007-02-22 15:20:00,158.958,159.01,158.947,158.979,388699998.0
2007-02-22 15:25:00,158.979,158.986,158.937,158.953,542599999.0
2007-02-22 15:30:00,158.947,158.988,158.941,158.946,404699999.0
2007-02-22 15:35:00,158.952,158.967,158.882,158.906,379799999.0
2007-02-22 15:40:00,158.902,158.96,158.9,158.918,424799999.0
2007-02-22 15:45:00,158.922,158.932,158.895,158.9,493599998.0
2007-02-22 15:50:00,158.899,158.924,158.883,158.913,521400001.0
2007-02-22 15:55:00,158.914,158.946,158.904,158.935,412299996.0
2007-02-22 16:00:00,158.927,158.937,158.905,158.914,368100000.0
2007-02-22 16:05:00,158.912,158.919,158.882,158.919,542799997.0
2007-02-22 16:10:00,158.922,158.938,158.891,158.935,489700001.0
2007-02-22 16:15:00,158.938,158.954,158.927,158.933,380699998.0
2007-02-22 16:20:00,158.938,158.976,158.928,158.963,380400000.0
2007-02-22 16:25:00,158.974,159.006,158.972,159.002,356000001.0
2007-02-22 16:30:00,159.017,159.025,158.985,158.993,475599998.0
2007-02-22 16:35:00,158.998,159.032,158.996,159.03,352299999.0
2007-02-22 16:40:00,159.023,159.055,159.019,159.042,462199998.0
2007-02-22 16:45:00,159.043,159.056,159.017,159.022,603499996.0
2007-02-22 16:50:00,159.026,159.146,159.015,159.135,481200000.0
2007-02-22 16:55:00,159.139,159.141,159.095,159.118,360600002.0
2007-02-22 17:00:00,159.125,159.169,159.125,159.164,435799996.0
2007-02-22 17:05:00,159.164,159.169,159.14,159.14,578600002.0
2007-02-22 17:10:00,159.138,159.138,159.1,159.121,443000001.0
2007-02-22 17:15:00,159.117,159.132,159.091,159.093,334299997.0
2007-02-22 17:20:00,159.092,159.098,159.057,159.087,541200001.0
2007-02-22 17:25:00,159.092,159.154,159.078,159.154,525099996.0
2007-02-22 17:30:00,159.159,159.186,159.145,159.186,330199998.0
2007-02-22 17:35:00,159.192,159.192,159.14,159.15,403299996.0
2007-02-22 17:40:00,159.153,159.153,159.089,159.107,555699999.0
2007-02-22 17:45:00,159.112,159.152,159.095,159.142,533999993.0
2007-02-22 17:50:00,159.142,159.157,159.125,159.155,507299998.0
2007-02-22 17:55:00,159.141,159.172,159.126,159.136,493000001.0
2007-02-22 18:00:00,159.143,159.28,159.143,159.16,5963799986.0
2007-02-22 18:05:00,159.16,159.183,159.155,159.16,7602799999.0
2007-02-22 18:10:00,159.167,159.21,159.16,159.187,5373100002.0
2007-02-22 18:15:00,159.191,159.26,159.17,159.245,5203500005.0
2007-02-22 18:20:00,159.242,159.327,159.232,159.313,6208299978.0
2007-02-22 18:25:00,159.309,159.368,159.308,159.346,4135499987.0
2007-02-22 18:30:00,159.343,159.349,159.316,159.316,5530799992.0
2007-02-22 18:35:00,159.322,159.357,159.299,159.345,3089900007.0
2007-02-22 18:40:00,159.342,159.356,159.246,159.267,2783500000.0
2007-02-22 18:45:00,159.264,159.291,159.252,159.275,2098799991.0
2007-02-22 18:50:00,159.279,159.295,159.243,159.255,3886800005.0
2007-02-22 18:55:00,159.256,159.277,159.248,159.277,3292699975.0
2007-02-22 19:00:00,159.275,159.288,159.243,159.258,1945699989.0
2007-02-22 19:05:00,159.261,159.317,159.235,159.314,3810700007.0
2007-02-22 19:10:00,159.33,159.377,159.329,159.377,1356099990.0
2007-02-22 19:15:00,159.375,159.418,159.372,159.4,2788199988.0
2007-02-22 19:20:00,159.407,159.418,159.386,159.416,2444799985.0
2007-02-22 19:25:00,159.42,159.452,159.392,159.392,2795400001.0
2007-02-22 19:30:00,159.397,159.399,159.354,159.387,3227400010.0
2007-02-22 19:35:00,159.382,159.382,159.3,159.3,2440899994.0
2007-02-22 19:40:00,159.302,159.32,159.288,159.318,2766599997.0
2007-02-22 19:45:00,159.318,159.34,159.305,159.34,1452399990.0
2007-02-22 19:50:00,159.337,159.395,159.327,159.395,2052800006.0
2007-02-22 19:55:00,159.397,159.405,159.37,159.37,2690999997.0
2007-02-22 20:00:00,159.373,159.386,159.351,159.368,1731899996.0
2007-02-22 20:05:00,159.363,159.402,159.36,159.392,2639399994.0
2007-02-22 20:10:00,159.39,159.411,159.382,159.4,2408699998.0
2007-02-22 20:15:00,159.408,159.434,159.4,159.418,2399699999.0
2007-02-22 20:20:00,159.42,159.464,159.42,159.442,1636399990.0
2007-02-22 20:25:00,159.441,159.475,159.438,159.465,3713300007.0
2007-02-22 20:30:00,159.46,159.5,159.454,159.465,4825999997.0
2007-02-22 20:35:00,159.47,159.5,159.459,159.487,2988199996.0
2007-02-22 20:40:00,159.484,159.503,159.451,159.454,3073899996.0
2007-02-22 20:45:00,159.452,159.465,159.429,159.465,2905899982.0
2007-02-22 20:50:00,159.463,159.483,159.46,159.466,3121699998.0
2007-02-22 20:55:00,159.458,159.47,159.445,159.46,4809699989.0
2007-02-22 21:00:00,159.457,159.464,159.424,159.444,4069899990.0
2007-02-22 21:05:00,159.445,159.46,159.429,159.44,2411499999.0
2007-02-22 21:10:00,159.45,159.451,159.432,159.447,2655300001.0
2007-02-22 21:15:00,159.451,159.489,159.446,159.475,3118099995.0
2007-02-22 21:20:00,159.479,159.488,159.465,159.474,3798899991.0
2007-02-22 21:25:00,159.48,159.481,159.403,159.442,1717800013.0
2007-02-22 21:30:00,159.437,159.459,159.434,159.455,1350999997.0
2007-02-22 21:35:00,159.457,159.473,159.45,159.47,902700001.0
2007-02-22 21:40:00,159.472,159.506,159.456,159.497,1806400006.0
2007-02-22 21:45:00,159.505,159.545,159.5,159.52,1256200002.0
2007-02-22 21:50:00,159.527,159.533,159.485,159.497,464999999.0
2007-02-22 21:55:00,159.515,159.518,159.499,159.517,402900002.0
2007-02-22 22:00:00,159.514,159.537,159.503,159.518,1241599992.0
2007-02-22 22:05:00,159.519,159.532,159.498,159.517,701900004.0
2007-02-22 22:10:00,159.517,159.54,159.51,159.516,731399996.0
2007-02-22 22:15:00,159.53,159.593,159.524,159.59,708699999.0
2007-02-22 22:20:00,159.591,159.597,159.574,159.578,591799999.0
2007-02-22 22:25:00,159.577,159.581,159.564,159.57,1192599996.0
2007-02-22 22:30:00,159.568,159.568,159.544,159.559,999500000.0
2007-02-22 22:35:00,159.555,159.569,159.537,159.552,1480199994.0
2007-02-22 22:40:00,159.554,159.567,159.517,159.522,1155499995.0
2007-02-22 22:45:00,159.521,159.529,159.492,159.503,918000000.0
2007-02-22 22:50:00,159.501,159.515,159.494,159.515,1118400002.0
2007-02-22 22:55:00,159.515,159.525,159.489,159.496,721900001.0
2007-02-22 23:00:00,159.515,159.521,159.494,159.517,403700001.0
2007-02-22 23:05:00,159.508,159.519,159.485,159.499,566799996.0
2007-02-22 23:10:00,159.493,159.502,159.481,159.489,310200001.0
2007-02-22 23:15:00,159.485,159.512,159.481,159.498,212199999.0
2007-02-22 23:20:00,159.503,159.508,159.482,159.498,421299998.0
2007-02-22 23:25:00,159.487,159.504,159.472,159.504,499100002.0
2007-02-22 23:30:00,159.505,159.505,159.483,159.49,271700000.0
2007-02-22 23:35:00,159.492,159.507,159.479,159.507,521200000.0
2007-02-22 23:40:00,159.505,159.545,159.494,159.545,226800001.0
2007-02-22 23:45:00,159.548,159.548,159.522,159.541,392200002.0
2007-02-22 23:50:00,159.55,159.581,159.532,159.58,458299998.0
2007-02-22 23:55:00,159.574,159.574,159.517,159.572,447000001.0
2007-02-23 00:00:00,159.562,159.575,159.549,159.565,370900002.0
2007-02-23 00:05:00,159.561,159.576,159.55,159.576,311599998.0
2007-02-23 00:10:00,159.585,159.606,159.585,159.602,342800003.0
2007-02-23 00:15:00,159.61,159.619,159.594,159.596,496400006.0
2007-02-23 00:20:00,159.597,159.614,159.595,159.595,473000000.0
2007-02-23 00:25:00,159.605,159.615,159.576,159.61,295499999.0
2007-02-23 00:30:00,159.608,159.61,159.582,159.585,329300000.0
2007-02-23 00:35:00,159.584,159.595,159.56,159.58,454600002.0
2007-02-23 00:40:00,159.565,159.579,159.528,159.531,590799996.0
2007-02-23 00:45:00,159.528,159.532,159.499,159.508,477800002.0
2007-02-23 00:50:00,159.513,159.55,159.511,159.536,456100001.0
2007-02-23 00:55:00,159.537,159.543,159.505,159.515,545499995.0
2007-02-23 01:00:00,159.515,159.543,159.515,159.529,396999999.0
2007-02-23 01:05:00,159.525,159.525,159.502,159.525,305200001.0
2007-02-23 01:10:00,159.528,159.561,159.52,159.535,600599995.0
2007-02-23 01:15:00,159.545,159.55,159.479,159.528,539100004.0
2007-02-23 01:20:00,159.525,159.537,159.519,159.52,334300002.0
2007-02-23 01:25:00,159.534,159.543,159.516,159.541,454500002.0
2007-02-23 01:30:00,159.54,159.544,159.5,159.508,664400000.0
2007-02-23 01:35:00,159.507,159.507,159.455,159.47,474000001.0
2007-02-23 01:40:00,159.464,159.474,159.434,159.446,395599999.0
2007-02-23 01:45:00,159.448,159.469,159.443,159.455,530099999.0
2007-02-23 01:50:00,159.445,159.458,159.427,159.427,337199999.0
2007-02-23 01:55:00,159.444,159.471,159.426,159.437,396599999.0
2007-02-23 02:00:00,159.433,159.533,159.425,159.524,624600003.0
2007-02-23 02:05:00,159.514,159.54,159.511,159.531,480800001.0
2007-02-23 02:10:00,159.515,159.515,159.386,159.386,346100001.0
2007-02-23 02:15:00,159.401,159.41,159.376,159.392,599699994.0
2007-02-23 02:20:00,159.397,159.423,159.381,159.399,408700001.0
2007-02-23 02:25:00,159.383,159.432,159.383,159.422,392499998.0
2007-02-23 02:30:00,159.428,159.432,159.404,159.42,312199999.0
2007-02-23 02:35:00,159.417,159.421,159.387,159.418,321299999.0
2007-02-23 02:40:00,159.416,159.427,159.404,159.418,387899995.0
2007-02-23 02:45:00,159.42,159.423,159.381,159.398,486300006.0
2007-02-23 02:50:00,159.395,159.414,159.384,159.408,385600000.0
2007-02-23 02:55:00,159.406,159.421,159.372,159.372,457399998.0
2007-02-23 03:00:00,159.379,159.38,159.319,159.349,570399997.0
2007-02-23 03:05:00,159.352,159.365,159.34,159.358,338499999.0
2007-02-23 03:10:00,159.344,159.35,159.298,159.312,431399999.0
2007-02-23 03:15:00,159.328,159.338,159.298,159.329,374499999.0
2007-02-23 03:20:00,159.335,159.346,159.308,159.345,419200001.0
2007-02-23 03:25:00,159.349,159.367,159.321,159.362,413199993.0
2007-02-23 03:30:00,159.346,159.364,159.328,159.358,319700003.0
2007-02-23 03:35:00,159.369,159.374,159.355,159.366,472800009.0
2007-02-23 03:40:00,159.355,159.388,159.331,159.388,289800001.0
2007-02-23 03:45:00,159.408,159.432,159.394,159.414,365100001.0
2007-02-23 03:50:00,159.407,159.421,159.404,159.411,466600006.0
2007-02-23 03:55:00,159.406,159.431,159.405,159.425,365000000.0
2007-02-23 04:00:00,159.41,159.413,159.374,159.402,378400002.0
2007-02-23 04:05:00,159.398,159.41,159.382,159.398,580900002.0
2007-02-23 04:10:00,159.398,159.418,159.385,159.417,301400003.0
2007-02-23 04:15:00,159.416,159.422,159.397,159.401,410200003.0
2007-02-23 04:20:00,159.408,159.412,159.39,159.403,376199998.0
2007-02-23 04:25:00,159.388,159.416,159.387,159.403,422700005.0
2007-02-23 04:30:00,159.418,159.433,159.405,159.421,463900003.0
2007-02-23 04:35:00,159.422,159.44,159.415,159.433,345099999.0
2007-02-23 04:40:00,159.443,159.443,159.418,159.436,215200002.0
2007-02-23 04:45:00,159.432,159.479,159.424,159.479,446499998.0
2007-02-23 04:50:00,159.494,159.521,159.469,159.521,317699998.0
2007-02-23 04:55:00,159.521,159.55,159.51,159.535,367700003.0
2007-02-23 05:00:00,159.535,159.55,159.512,159.518,616100002.0
2007-02-23 05:05:00,159.504,159.506,159.462,159.506,405900001.0
2007-02-23 05:10:00,159.508,159.513,159.462,159.467,277599997.0
2007-02-23 05:15:00,159.485,159.496,159.458,159.464,422399999.0
2007-02-23 05:20:00,159.462,159.478,159.416,159.416,544600006.0
2007-02-23 05:25:00,159.45,159.472,159.443,159.472,221599999.0
2007-02-23 05:30:00,159.461,159.468,159.444,159.467,455100003.0
2007-02-23 05:35:00,159.466,159.471,159.449,159.464,319600000.0
2007-02-23 05:40:00,159.465,159.476,159.429,159.443,513299997.0
2007-02-23 05:45:00,159.445,159.455,159.433,159.451,228000002.0
2007-02-23 05:50:00,159.455,159.455,159.429,159.438,368599998.0
2007-02-23 05:55:00,159.437,159.458,159.427,159.45,369699996.0
2007-02-23 06:00:00,159.449,159.491,159.449,159.488,404400000.0
2007-02-23 06:05:00,159.493,159.493,159.454,159.477,484100002.0
2007-02-23 06:10:00,159.475,159.475,159.424,159.424,409699999.0
2007-02-23 06:15:00,159.43,159.448,159.399,159.406,554100003.0
2007-02-23 06:20:00,159.409,159.457,159.401,159.439,381500001.0
2007-02-23 06:25:00,159.447,159.447,159.404,159.419,410399999.0
2007-02-23 06:30:00,159.428,159.457,159.425,159.434,320099999.0
2007-02-23 06:35:00,159.442,159.453,159.421,159.427,379499996.0
2007-02-23 06:40:00,159.423,159.478,159.417,159.468,400899998.0
2007-02-23 06:45:00,159.47,159.488,159.461,159.469,319700000.0
2007-02-23 06:50:00,159.472,159.475,159.438,159.46,393699993.0
2007-02-23 06:55:00,159.46,159.475,159.439,159.475,589799997.0
2007-02-23 07:00:00,159.475,159.496,159.463,159.494,511899997.0
2007-02-23 07:05:00,159.485,159.498,159.451,159.47,473600002.0
2007-02-23 07:10:00,159.475,159.475,159.432,159.449,384800000.0
2007-02-23 07:15:00,159.443,159.457,159.407,159.423,311899997.0
2007-02-23 07:20:00,159.408,159.415,159.392,159.412,312499999.0
2007-02-23 07:25:00,159.404,159.425,159.399,159.411,346700001.0
2007-02-23 07:30:00,159.414,159.42,159.398,159.415,351399999.0
2007-02-23 07:35:00,159.41,159.417,159.395,159.41,305600002.0
2007-02-23 07:40:00,159.404,159.412,159.379,159.398,533900002.0
2007-02-23 07:45:00,159.396,159.414,159.385,159.391,513700000.0
2007-02-23 07:50:00,159.39,159.391,159.348,159.369,334199996.0
2007-02-23 07:55:00,159.39,159.418,159.38,159.38,370199998.0
2007-02-23 08:00:00,159.378,159.388,159.362,159.364,448399996.0
2007-02-23 08:05:00,159.372,159.392,159.372,159.378,392300001.0
2007-02-23 08:10:00,159.387,159.401,159.385,159.398,557099998.0
2007-02-23 08:15:00,159.402,159.408,159.379,159.393,393900002.0
2007-02-23 08:20:00,159.397,159.41,159.374,159.393,463400000.0
2007-02-23 08:25:00,159.389,159.402,159.366,159.37,458599999.0
2007-02-23 08:30:00,159.362,159.39,159.362,159.385,414200002.0
2007-02-23 08:35:00,159.374,159.377,159.34,159.362,451400002.0
2007-02-23 08:40:00,159.358,159.38,159.345,159.365,533899997.0
2007-02-23 08:45:00,159.366,159.366,159.336,159.36,475000000.0
2007-02-23 08:50:00,159.367,159.389,159.339,159.343,383100003.0
2007-02-23 08:55:00,159.352,159.365,159.327,159.353,418300000.0
2007-02-23 09:00:00,159.346,159.408,159.34,159.407,473499999.0
2007-02-23 09:05:00,159.409,159.428,159.38,159.425,426799997.0
2007-02-23 09:10:00,159.415,159.425,159.385,159.408,504299996.0
2007-02-23 09:15:00,159.413,159.446,159.404,159.443,358599995.0
2007-02-23 09:20:00,159.438,159.443,159.405,159.414,404000000.0
2007-02-23 09:25:00,159.406,159.453,159.406,159.411,455099998.0
2007-02-23 09:30:00,159.42,159.424,159.387,159.408,480099994.0
2007-02-23 09:35:00,159.404,159.414,159.306,159.316,385499997.0
2007-02-23 09:40:00,159.318,159.318,159.262,159.287,571700003.0
2007-02-23 09:45:00,159.284,159.301,159.279,159.285,348300002.0
2007-02-23 09:50:00,159.284,159.298,159.24,159.257,383700000.0
2007-02-23 09:55:00,159.25,159.28,159.245,159.28,312300001.0
2007-02-23 10:00:00,159.279,159.374,159.278,159.338,452400003.0
2007-02-23 10:05:00,159.345,159.387,159.321,159.369,463700004.0
2007-02-23 10:10:00,159.376,159.399,159.349,159.37,397900001.0
2007-02-23 10:15:00,159.365,159.392,159.355,159.392,469200002.0
2007-02-23 10:20:00,159.388,159.39,159.315,159.329,513500000.0
2007-02-23 10:25:00,159.329,159.349,159.311,159.323,483999995.0
2007-02-23 10:30:00,159.324,159.335,159.298,159.308,448999994.0
2007-02-23 10:35:00,159.316,159.339,159.308,159.32,469900001.0
2007-02-23 10:40:00,159.321,159.33,159.302,159.32,413999999.0
2007-02-23 10:45:00,159.331,159.331,159.292,159.305,402400001.0
2007-02-23 10:50:00,159.299,159.312,159.206,159.223,478299999.0
2007-02-23 10:55:00,159.219,159.29,159.191,159.237,415699996.0
2007-02-23 11:00:00,159.25,159.276,159.171,159.171,484400000.0
2007-02-23 11:05:00,159.182,159.198,159.147,159.193,534400002.0
2007-02-23 11:10:00,159.193,159.221,159.178,159.218,462899999.0
2007-02-23 11:15:00,159.218,159.278,159.21,159.278,435400001.0
2007-02-23 11:20:00,159.276,159.342,159.276,159.297,467000005.0
2007-02-23 11:25:00,159.295,159.301,159.258,159.271,530800001.0
2007-02-23 11:30:00,159.274,159.287,159.234,159.275,566699995.0
2007-02-23 11:35:00,159.276,159.288,159.228,159.272,589499999.0
2007-02-23 11:40:00,159.26,159.26,159.214,159.221,463799998.0
2007-02-23 11:45:00,159.225,159.238,159.202,159.218,586999997.0
2007-02-23 11:50:00,159.202,159.256,159.199,159.236,485700001.0
2007-02-23 11:55:00,159.247,159.247,159.198,159.203,508900000.0
2007-02-23 12:00:00,159.207,159.251,159.207,159.235,525800004.0
2007-02-23 12:05:00,159.239,159.255,159.231,159.233,409500002.0
2007-02-23 12:10:00,159.239,159.262,159.22,159.25,358700002.0
2007-02-23 12:15:00,159.248,159.298,159.248,159.298,521700000.0
2007-02-23 12:20:00,159.292,159.303,159.286,159.3,378200000.0
2007-02-23 12:25:00,159.301,159.303,159.259,159.294,497999997.0
2007-02-23 12:30:00,159.279,159.288,159.232,159.24,618599999.0
2007-02-23 12:35:00,159.239,159.241,159.206,159.23,475200000.0
2007-02-23 12:40:00,159.22,159.238,159.211,159.232,420000000.0
2007-02-23 12:45:00,159.242,159.243,159.209,159.222,435899993.0
2007-02-23 12:50:00,159.229,159.233,159.212,159.228,527399998.0
2007-02-23 12:55:00,159.221,159.221,159.158,159.191,398099997.0
2007-02-23 13:00:00,159.193,159.193,159.134,159.14,239000001.0
2007-02-23 13:05:00,159.127,159.198,159.127,159.198,514199999.0
2007-02-23 13:10:00,159.19,159.2,159.167,159.185,501399999.0
2007-02-23 13:15:00,159.191,159.202,159.157,159.178,537700004.0
2007-02-23 13:20:00,159.185,159.203,159.166,159.197,504499997.0
2007-02-23 13:25:00,159.188,159.21,159.184,159.21,543599999.0
2007-02-23 13:30:00,159.213,159.243,159.212,159.235,489099999.0
2007-02-23 13:35:00,159.228,159.243,159.222,159.226,375800001.0
2007-02-23 13:40:00,159.233,159.236,159.209,159.227,556899999.0
2007-02-23 13:45:00,159.213,159.213,159.177,159.184,314599999.0
2007-02-23 13:50:00,159.189,159.247,159.189,159.24,509599997.0
2007-02-23 13:55:00,159.238,159.273,159.23,159.242,377400004.0
2007-02-23 14:00:00,159.241,159.246,159.22,159.235,514800000.0
2007-02-23 14:05:00,159.228,159.237,159.203,159.224,469300001.0
2007-02-23 14:10:00,159.22,159.24,159.215,159.225,431400002.0
2007-02-23 14:15:00,159.224,159.228,159.187,159.201,380200001.0
2007-02-23 14:20:00,159.191,159.223,159.183,159.223,449699992.0
2007-02-23 14:25:00,159.217,159.234,159.208,159.226,456499993.0
2007-02-23 14:30:00,159.221,159.229,159.186,159.219,384599999.0
2007-02-23 14:35:00,159.217,159.22,159.197,159.209,509399998.0
2007-02-23 14:40:00,159.203,159.21,159.18,159.196,490599998.0
2007-02-23 14:45:00,159.201,159.239,159.199,159.231,377800001.0
2007-02-23 14:50:00,159.23,159.268,159.227,159.267,371999998.0
2007-02-23 14:55:00,159.274,159.304,159.252,159.304,458299999.0
2007-02-23 15:00:00,159.333,159.358,159.315,159.33,438400003.0
2007-02-23 15:05:00,159.322,159.369,159.321,159.327,484599999.0
2007-02-23 15:10:00,159.315,159.322,159.282,159.317,523500002.0
2007-02-23 15:15:00,159.306,159.36,159.306,159.335,383700002.0
2007-02-23 15:20:00,159.337,159.377,159.33,159.335,404399996.0
2007-02-23 15:25:00,159.34,159.34,159.301,159.321,603999994.0
2007-02-23 15:30:00,159.312,159.328,159.256,159.273,450599999.0
2007-02-23 15:35:00,159.283,159.296,159.264,159.278,475499998.0
2007-02-23 15:40:00,159.275,159.275,159.233,159.236,410799999.0
2007-02-23 15:45:00,159.233,159.261,159.229,159.257,365299999.0
2007-02-23 15:50:00,159.244,159.252,159.222,159.245,429599996.0
2007-02-23 15:55:00,159.237,159.247,159.206,159.206,446599995.0
2007-02-23 16:00:00,159.185,159.226,159.165,159.226,519099998.0
2007-02-23 16:05:00,159.232,159.249,159.185,159.244,482199996.0
2007-02-23 16:10:00,159.242,159.242,159.184,159.202,571900003.0
2007-02-23 16:15:00,159.203,159.261,159.189,159.261,404999997.0
2007-02-23 16:20:00,159.263,159.263,159.148,159.152,490800000.0
2007-02-23 16:25:00,159.17,159.292,159.17,159.26,601099992.0
2007-02-23 16:30:00,159.257,159.275,159.221,159.239,377600002.0
2007-02-23 16:35:00,159.246,159.274,159.223,159.244,458400000.0
2007-02-23 16:40:00,159.234,159.24,159.187,159.192,394099998.0
2007-02-23 16:45:00,159.202,159.228,159.189,159.221,396599997.0
2007-02-23 16:50:00,159.229,159.287,159.229,159.272,443300000.0
2007-02-23 16:55:00,159.272,159.379,159.27,159.379,462699997.0
2007-02-23 17:00:00,159.384,159.463,159.373,159.447,407199999.0
2007-02-23 17:05:00,159.437,159.475,159.426,159.432,478499995.0
2007-02-23 17:10:00,159.433,159.449,159.401,159.44,494800000.0
2007-02-23 17:15:00,159.44,159.451,159.413,159.436,486699999.0
2007-02-23 17:20:00,159.445,159.47,159.413,159.464,393200001.0
2007-02-23 17:25:00,159.467,159.48,159.424,159.43,505999995.0
2007-02-23 17:30:00,159.428,159.466,159.413,159.447,303899998.0
2007-02-23 17:35:00,159.458,159.48,159.453,159.465,400800002.0
2007-02-23 17:40:00,159.46,159.484,159.442,159.442,493099996.0
2007-02-23 17:45:00,159.432,159.436,159.381,159.422,393300001.0
2007-02-23 17:50:00,159.435,159.473,159.396,159.42,492000001.0
2007-02-23 17:55:00,159.416,159.441,159.375,159.386,469299999.0
2007-02-23 18:00:00,159.405,159.451,159.396,159.44,3074599977.0
2007-02-23 18:05:00,159.438,159.453,159.419,159.438,7899699987.0
2007-02-23 18:10:00,159.447,159.456,159.42,159.43,5313999999.0
2007-02-23 18:15:00,159.433,159.438,159.373,159.373,5480200005.0
2007-02-23 18:20:00,159.363,159.371,159.337,159.355,6526299996.0
2007-02-23 18:25:00,159.37,159.415,159.353,159.412,3898399995.0
2007-02-23 18:30:00,159.417,159.425,159.393,159.397,5286999984.0
2007-02-23 18:35:00,159.405,159.426,159.388,159.411,2912900003.0
2007-02-23 18:40:00,159.402,159.415,159.351,159.37,2541500004.0
2007-02-23 18:45:00,159.367,159.369,159.348,159.36,2376900001.0
2007-02-23 18:50:00,159.362,159.374,159.351,159.37,3836599990.0
2007-02-23 18:55:00,159.366,159.39,159.356,159.387,3270699997.0
2007-02-23 19:00:00,159.381,159.389,159.353,159.37,2339700004.0
2007-02-23 19:05:00,159.375,159.39,159.354,159.386,4051999993.0
2007-02-23 19:10:00,159.391,159.397,159.37,159.377,1366300003.0
2007-02-23 19:15:00,159.365,159.397,159.365,159.381,2587799991.0
2007-02-23 19:20:00,159.388,159.423,159.372,159.415,2643799999.0
2007-02-23 19:25:00,159.416,159.44,159.402,159.408,3089000005.0
2007-02-23 19:30:00,159.41,159.415,159.385,159.407,3865699982.0
2007-02-23 19:35:00,159.404,159.439,159.398,159.411,2379500002.0
2007-02-23 19:40:00,159.42,159.454,159.375,159.375,2518899997.0
2007-02-23 19:45:00,159.372,159.383,159.348,159.362,1886599995.0
2007-02-23 19:50:00,159.371,159.379,159.352,159.361,1952600007.0
2007-02-23 19:55:00,159.365,159.376,159.353,159.355,2649100002.0
2007-02-23 20:00:00,159.366,159.373,159.355,159.36,1374299999.0
2007-02-23 20:05:00,159.36,159.39,159.355,159.378,2712099982.0
2007-02-23 20:10:00,159.37,159.39,159.36,159.387,2642699995.0
2007-02-23 20:15:00,159.403,159.405,159.375,159.375,2014999995.0
2007-02-23 20:20:00,159.378,159.391,159.361,159.362,1747900005.0
2007-02-23 20:25:00,159.362,159.39,159.35,159.36,3661100001.0
2007-02-23 20:30:00,159.359,159.394,159.344,159.373,5276899992.0
2007-02-23 20:35:00,159.379,159.381,159.341,159.377,2920900006.0
2007-02-23 20:40:00,159.377,159.387,159.352,159.363,2858599997.0
2007-02-23 20:45:00,159.368,159.4,159.353,159.4,3368000002.0
2007-02-23 20:50:00,159.401,159.453,159.392,159.444,2919199991.0
2007-02-23 20:55:00,159.435,159.439,159.409,159.427,5038300002.0
2007-02-23 21:00:00,159.431,159.455,159.423,159.439,4259799985.0
2007-02-23 21:05:00,159.44,159.458,159.431,159.431,2161600002.0
2007-02-23 21:10:00,159.43,159.44,159.412,159.43,2411200001.0
2007-02-23 21:15:00,159.43,159.44,159.365,159.369,3233000000.0
2007-02-23 21:20:00,159.366,159.383,159.35,159.35,3750499990.0
2007-02-23 21:25:00,159.36,159.379,159.355,159.358,1782500000.0
2007-02-23 21:30:00,159.352,159.377,159.315,159.323,1420699998.0
2007-02-23 21:35:00,159.317,159.338,159.298,159.32,884999996.0
2007-02-23 21:40:00,159.313,159.331,159.284,159.307,1952699993.0
2007-02-23 21:45:00,159.305,159.316,159.287,159.31,1461299996.0
2007-02-23 21:50:00,159.317,159.32,159.291,159.299,650799997.0
2007-02-23 21:55:00,159.3,159.321,159.283,159.307,433599999.0
2007-02-23 22:00:00,159.315,159.377,159.31,159.347,1719300010.0
2007-02-23 22:05:00,159.334,159.342,159.323,159.333,681599999.0
2007-02-23 22:10:00,159.333,159.352,159.323,159.343,786500004.0
2007-02-23 22:15:00,159.346,159.387,159.346,159.36,748199997.0
2007-02-23 22:20:00,159.371,159.377,159.361,159.37,572100006.0
2007-02-23 22:25:00,159.365,159.369,159.336,159.342,1209299990.0
2007-02-23 22:30:00,159.327,159.344,159.323,159.34,951899997.0
2007-02-23 22:35:00,159.331,159.331,159.296,159.3,1119399994.0
2007-02-23 22:40:00,159.291,159.316,159.273,159.297,1053499999.0
2007-02-23 22:45:00,159.297,159.31,159.289,159.31,1121700000.0
2007-02-23 22:50:00,159.314,159.328,159.306,159.328,752399995.0
2007-02-23 22:55:00,159.31,159.386,159.29,159.315,694400003.0
2007-02-23 23:00:00,159.335,159.335,159.314,159.328,395599997.0
2007-02-23 23:05:00,159.328,159.335,159.317,159.328,527399990.0
2007-02-23 23:10:00,159.323,159.338,159.299,159.31,295500001.0
2007-02-23 23:15:00,159.31,159.319,159.284,159.317,415099997.0
2007-02-23 23:20:00,159.331,159.339,159.305,159.305,403099997.0
2007-02-23 23:25:00,159.292,159.292,159.275,159.292,400699999.0
2007-02-23 23:30:00,159.295,159.329,159.286,159.326,290600000.0
2007-02-23 23:35:00,159.333,159.333,159.312,159.317,442200005.0
2007-02-23 23:40:00,159.31,159.313,159.29,159.303,486200002.0
2007-02-23 23:45:00,159.298,159.313,159.287,159.303,554000000.0
2007-02-23 23:50:00,159.311,159.343,159.302,159.322,513599998.0
2007-02-23 23:55:00,159.337,159.364,159.337,159.364,425600003.0
2007-02-26 00:00:00,159.338,159.366,159.335,159.34,412099999.0
2007-02-26 00:05:00,159.342,159.369,159.337,159.355,502700002.0
2007-02-26 00:10:00,159.35,159.361,159.339,159.357,335100001.0
2007-02-26 00:15:00,159.361,159.366,159.344,159.359,564400001.0
2007-02-26 00:20:00,159.36,159.365,159.338,159.338,383999997.0
2007-02-26 00:25:00,159.342,159.367,159.342,159.355,366800002.0
2007-02-26 00:30:00,159.358,159.375,159.35,159.365,427800001.0
2007-02-26 00:35:00,159.365,159.395,159.36,159.395,368399999.0
2007-02-26 00:40:00,159.397,159.423,159.384,159.39,479899997.0
2007-02-26 00:45:00,159.387,159.402,159.379,159.39,426300003.0
2007-02-26 00:50:00,159.387,159.412,159.383,159.39,455299996.0
2007-02-26 00:55:00,159.392,159.482,159.392,159.477,635800001.0
2007-02-26 01:00:00,159.462,159.548,159.454,159.495,422099999.0
2007-02-26 01:05:00,159.499,159.505,159.483,159.5,402399998.0
2007-02-26 01:10:00,159.498,159.528,159.492,159.511,601399999.0
2007-02-26 01:15:00,159.53,159.55,159.5,159.529,493000002.0
2007-02-26 01:20:00,159.539,159.56,159.527,159.531,336999998.0
2007-02-26 01:25:00,159.535,159.537,159.488,159.522,419199996.0
2007-02-26 01:30:00,159.485,159.518,159.446,159.463,551600001.0
2007-02-26 01:35:00,159.475,159.486,159.437,159.478,425300001.0
2007-02-26 01:40:00,159.478,159.482,159.44,159.44,636999992.0
2007-02-26 01:45:00,159.442,159.484,159.442,159.453,391699995.0
2007-02-26 01:50:00,159.449,159.477,159.442,159.442,484400006.0
2007-02-26 01:55:00,159.461,159.461,159.443,159.457,343700001.0
2007-02-26 02:00:00,159.453,159.453,159.364,159.368,400500000.0
2007-02-26 02:05:00,159.353,159.353,159.286,159.305,461599996.0
2007-02-26 02:10:00,159.3,159.321,159.281,159.283,489199994.0
2007-02-26 02:15:00,159.286,159.326,159.279,159.312,601599998.0
2007-02-26 02:20:00,159.313,159.342,159.292,159.334,429000003.0
2007-02-26 02:25:00,159.335,159.385,159.327,159.385,490100001.0
2007-02-26 02:30:00,159.387,159.396,159.357,159.373,564100001.0
2007-02-26 02:35:00,159.374,159.391,159.312,159.332,392600000.0
2007-02-26 02:40:00,159.339,159.377,159.332,159.358,461199998.0
2007-02-26 02:45:00,159.352,159.358,159.298,159.332,317599999.0
2007-02-26 02:50:00,159.328,159.374,159.325,159.37,378300002.0
2007-02-26 02:55:00,159.372,159.439,159.364,159.43,656599998.0
2007-02-26 03:00:00,159.427,159.427,159.39,159.422,241799997.0
2007-02-26 03:05:00,159.422,159.466,159.401,159.445,368900003.0
2007-02-26 03:10:00,159.446,159.461,159.411,159.414,373699995.0
2007-02-26 03:15:00,159.424,159.444,159.417,159.417,572799994.0
2007-02-26 03:20:00,159.422,159.448,159.392,159.417,581099998.0
2007-02-26 03:25:00,159.416,159.416,159.373,159.39,489900003.0
2007-02-26 03:30:00,159.389,159.423,159.389,159.42,245199999.0
2007-02-26 03:35:00,159.424,159.432,159.402,159.427,388600010.0
2007-02-26 03:40:00,159.428,159.439,159.409,159.413,362900002.0
2007-02-26 03:45:00,159.418,159.43,159.401,159.406,296700000.0
2007-02-26 03:50:00,159.412,159.415,159.366,159.41,294199999.0
2007-02-26 03:55:00,159.407,159.412,159.385,159.39,402699998.0
2007-02-26 04:00:00,159.388,159.418,159.381,159.418,291000002.0
2007-02-26 04:05:00,159.42,159.46,159.403,159.45,399199995.0
2007-02-26 04:10:00,159.448,159.464,159.404,159.46,357099996.0
2007-02-26 04:15:00,159.457,159.465,159.425,159.447,448799997.0
2007-02-26 04:20:00,159.452,159.452,159.422,159.434,417500000.0
2007-02-26 04:25:00,159.426,159.462,159.426,159.448,314599998.0
2007-02-26 04:30:00,159.445,159.473,159.433,159.462,415400000.0
2007-02-26 04:35:00,159.468,159.468,159.417,159.442,419999998.0
2007-02-26 04:40:00,159.47,159.473,159.421,159.468,310499995.0
2007-02-26 04:45:00,159.461,159.473,159.407,159.46,412099999.0
2007-02-26 04:50:00,159.46,159.493,159.46,159.478,277599998.0
2007-02-26 04:55:00,159.48,159.485,159.455,159.455,478300000.0
2007-02-26 05:00:00,159.45,159.472,159.425,159.468,482599999.0
2007-02-26 05:05:00,159.465,159.472,159.453,159.472,400399996.0
2007-02-26 05:10:00,159.461,159.473,159.445,159.469,398599997.0
2007-02-26 05:15:00,159.438,159.476,159.417,159.462,443899999.0
2007-02-26 05:20:00,159.462,159.475,159.446,159.464,378400001.0
2007-02-26 05:25:00,159.458,159.474,159.443,159.453,360100000.0
2007-02-26 05:30:00,159.452,159.459,159.394,159.445,325199997.0
2007-02-26 05:35:00,159.435,159.454,159.422,159.435,479899998.0
2007-02-26 05:40:00,159.432,159.442,159.397,159.424,432099997.0
2007-02-26 05:45:00,159.422,159.424,159.373,159.386,380299999.0
2007-02-26 05:50:00,159.388,159.413,159.378,159.408,616599995.0
2007-02-26 05:55:00,159.407,159.422,159.394,159.418,286600000.0
2007-02-26 06:00:00,159.417,159.418,159.388,159.395,540000000.0
2007-02-26 06:05:00,159.404,159.451,159.39,159.44,553700000.0
2007-02-26 06:10:00,159.426,159.426,159.355,159.374,484799997.0
2007-02-26 06:15:00,159.389,159.389,159.35,159.357,565100000.0
2007-02-26 06:20:00,159.354,159.37,159.315,159.35,558199999.0
2007-02-26 06:25:00,159.367,159.371,159.335,159.368,457800002.0
2007-02-26 06:30:00,159.386,159.439,159.386,159.434,304900001.0
2007-02-26 06:35:00,159.422,159.428,159.397,159.406,308999997.0
2007-02-26 06:40:00,159.408,159.421,159.393,159.4,510799998.0
2007-02-26 06:45:00,159.398,159.405,159.356,159.372,208999998.0
2007-02-26 06:50:00,159.367,159.397,159.363,159.385,453700004.0
2007-02-26 06:55:00,159.39,159.434,159.39,159.408,610799998.0
2007-02-26 07:00:00,159.405,159.428,159.394,159.415,539500003.0
2007-02-26 07:05:00,159.409,159.451,159.405,159.441,492399993.0
2007-02-26 07:10:00,159.448,159.452,159.396,159.425,432899995.0
2007-02-26 07:15:00,159.445,159.455,159.435,159.45,304799999.0
2007-02-26 07:20:00,159.442,159.463,159.429,159.442,352000002.0
2007-02-26 07:25:00,159.44,159.445,159.413,159.428,448100006.0
2007-02-26 07:30:00,159.433,159.46,159.433,159.457,312200000.0
2007-02-26 07:35:00,159.449,159.466,159.42,159.443,465799998.0
2007-02-26 07:40:00,159.438,159.467,159.41,159.445,551599996.0
2007-02-26 07:45:00,159.436,159.46,159.429,159.437,367499999.0
2007-02-26 07:50:00,159.448,159.453,159.433,159.437,317800000.0
2007-02-26 07:55:00,159.443,159.455,159.425,159.437,511900012.0
2007-02-26 08:00:00,159.429,159.429,159.394,159.401,354299998.0
2007-02-26 08:05:00,159.405,159.427,159.386,159.386,317100000.0
2007-02-26 08:10:00,159.39,159.414,159.381,159.4,531199995.0
2007-02-26 08:15:00,159.402,159.416,159.376,159.382,428900000.0
2007-02-26 08:20:00,159.403,159.435,159.394,159.435,538199999.0
2007-02-26 08:25:00,159.421,159.445,159.415,159.44,420800000.0
2007-02-26 08:30:00,159.437,159.443,159.424,159.433,286399999.0
2007-02-26 08:35:00,159.424,159.45,159.422,159.442,434199996.0
2007-02-26 08:40:00,159.442,159.45,159.427,159.438,482500001.0
2007-02-26 08:45:00,159.44,159.447,159.405,159.42,409500000.0
2007-02-26 08:50:00,159.43,159.438,159.382,159.42,395799996.0
2007-02-26 08:55:00,159.426,159.431,159.39,159.405,638499993.0
2007-02-26 09:00:00,159.396,159.396,159.305,159.329,441800005.0
2007-02-26 09:05:00,159.328,159.403,159.326,159.394,408499995.0
2007-02-26 09:10:00,159.38,159.384,159.326,159.35,525599995.0
2007-02-26 09:15:00,159.356,159.381,159.35,159.372,273199997.0
2007-02-26 09:20:00,159.359,159.366,159.28,159.303,495699998.0
2007-02-26 09:25:00,159.3,159.335,159.277,159.281,484900006.0
2007-02-26 09:30:00,159.288,159.288,159.249,159.268,533799995.0
2007-02-26 09:35:00,159.262,159.266,159.194,159.233,430899998.0
2007-02-26 09:40:00,159.24,159.352,159.232,159.337,610399994.0
2007-02-26 09:45:00,159.341,159.346,159.3,159.32,336399998.0
2007-02-26 09:50:00,159.314,159.314,159.23,159.25,584299999.0
2007-02-26 09:55:00,159.245,159.276,159.231,159.276,439999997.0
2007-02-26 10:00:00,159.267,159.269,159.217,159.231,431499998.0
2007-02-26 10:05:00,159.248,159.278,159.248,159.259,401300000.0
2007-02-26 10:10:00,159.257,159.265,159.202,159.207,497600004.0
2007-02-26 10:15:00,159.206,159.282,159.196,159.28,387100000.0
2007-02-26 10:20:00,159.272,159.278,159.229,159.229,671699998.0
2007-02-26 10:25:00,159.226,159.233,159.189,159.199,527899997.0
2007-02-26 10:30:00,159.189,159.189,158.978,158.989,454599994.0
2007-02-26 10:35:00,158.98,158.987,158.888,158.987,374900001.0
2007-02-26 10:40:00,159.0,159.018,158.914,158.925,466900001.0
2007-02-26 10:45:00,158.906,158.906,158.82,158.828,466099997.0
2007-02-26 10:50:00,158.818,158.868,158.769,158.805,553500003.0
2007-02-26 10:55:00,158.811,158.843,158.713,158.713,608300002.0
2007-02-26 11:00:00,158.723,158.759,158.699,158.699,769799995.0
2007-02-26 11:05:00,158.713,158.764,158.712,158.749,493799999.0
2007-02-26 11:10:00,158.746,158.896,158.746,158.896,457899994.0
2007-02-26 11:15:00,158.897,158.912,158.884,158.907,502700003.0
2007-02-26 11:20:00,158.902,158.958,158.894,158.937,328200002.0
2007-02-26 11:25:00,158.937,158.955,158.904,158.915,590900003.0
2007-02-26 11:30:00,158.916,158.939,158.872,158.892,412100001.0
2007-02-26 11:35:00,158.893,158.93,158.879,158.894,512599992.0
2007-02-26 11:40:00,158.893,158.959,158.874,158.952,588000002.0
2007-02-26 11:45:00,158.947,159.022,158.931,159.022,542800000.0
2007-02-26 11:50:00,159.005,159.043,158.99,159.041,402199995.0
2007-02-26 11:55:00,159.025,159.031,158.957,158.957,379700001.0
2007-02-26 12:00:00,158.948,158.961,158.907,158.917,654600002.0
2007-02-26 12:05:00,158.906,158.944,158.895,158.927,463400000.0
2007-02-26 12:10:00,158.925,158.929,158.88,158.907,378300000.0
2007-02-26 12:15:00,158.902,158.923,158.885,158.922,591300003.0
2007-02-26 12:20:00,158.931,158.97,158.93,158.94,328800001.0
2007-02-26 12:25:00,158.94,158.94,158.818,158.823,336199998.0
2007-02-26 12:30:00,158.821,158.837,158.782,158.825,453699995.0
2007-02-26 12:35:00,158.83,158.87,158.828,158.857,436799999.0
2007-02-26 12:40:00,158.858,158.867,158.835,158.852,350200001.0
2007-02-26 12:45:00,158.86,158.863,158.818,158.842,416699998.0
2007-02-26 12:50:00,158.85,158.869,158.833,158.863,449099999.0
2007-02-26 12:55:00,158.854,158.879,158.837,158.837,484800001.0
2007-02-26 13:00:00,158.836,158.861,158.828,158.851,359799996.0
2007-02-26 13:05:00,158.834,158.906,158.832,158.906,533000003.0
2007-02-26 13:10:00,158.909,158.915,158.881,158.905,518600002.0
2007-02-26 13:15:00,158.905,158.908,158.867,158.891,436099998.0
2007-02-26 13:20:00,158.9,158.901,158.839,158.87,464500004.0
2007-02-26 13:25:00,158.874,158.891,158.868,158.88,459500004.0
2007-02-26 13:30:00,158.882,158.885,158.756,158.772,452699999.0
2007-02-26 13:35:00,158.766,158.825,158.762,158.802,573699996.0
2007-02-26 13:40:00,158.8,158.817,158.72,158.72,421399997.0
2007-02-26 13:45:00,158.711,158.717,158.682,158.697,483099998.0
2007-02-26 13:50:00,158.702,158.734,158.686,158.733,433399997.0
2007-02-26 13:55:00,158.738,158.748,158.706,158.706,337499996.0
2007-02-26 14:00:00,158.704,158.712,158.673,158.68,582699999.0
2007-02-26 14:05:00,158.677,158.677,158.637,158.643,459099999.0
2007-02-26 14:10:00,158.651,158.677,158.64,158.658,429799999.0
2007-02-26 14:15:00,158.653,158.673,158.646,158.667,434000000.0
2007-02-26 14:20:00,158.672,158.678,158.639,158.666,586699998.0
2007-02-26 14:25:00,158.677,158.678,158.659,158.668,311099999.0
2007-02-26 14:30:00,158.666,158.693,158.666,158.69,496999997.0
2007-02-26 14:35:00,158.702,158.772,158.694,158.771,653600000.0
2007-02-26 14:40:00,158.759,158.759,158.725,158.742,416300003.0
2007-02-26 14:45:00,158.733,158.758,158.72,158.758,456199997.0
2007-02-26 14:50:00,158.774,158.789,158.767,158.789,300299999.0
2007-02-26 14:55:00,158.778,158.789,158.757,158.771,494500004.0
2007-02-26 15:00:00,158.783,158.788,158.752,158.755,418099996.0
2007-02-26 15:05:00,158.752,158.765,158.73,158.743,411600000.0
2007-02-26 15:10:00,158.742,158.767,158.688,158.688,512199994.0
2007-02-26 15:15:00,158.658,158.684,158.638,158.679,468800001.0
2007-02-26 15:20:00,158.669,158.705,158.646,158.705,408599998.0
2007-02-26 15:25:00,158.711,158.762,158.699,158.762,466200001.0
2007-02-26 15:30:00,158.755,158.756,158.73,158.735,504799997.0
2007-02-26 15:35:00,158.739,158.757,158.736,158.755,373699997.0
2007-02-26 15:40:00,158.767,158.771,158.747,158.755,378900002.0
2007-02-26 15:45:00,158.756,158.769,158.746,158.762,344300001.0
2007-02-26 15:50:00,158.768,158.777,158.751,158.765,349700002.0
2007-02-26 15:55:00,158.75,158.773,158.741,158.772,371599999.0
2007-02-26 16:00:00,158.762,158.762,158.685,158.691,393000001.0
2007-02-26 16:05:00,158.687,158.687,158.636,158.65,401899997.0
2007-02-26 16:10:00,158.653,158.672,158.621,158.629,429300002.0
2007-02-26 16:15:00,158.634,158.655,158.625,158.639,549500003.0
2007-02-26 16:20:00,158.65,158.701,158.644,158.692,517199997.0
2007-02-26 16:25:00,158.707,158.745,158.705,158.728,313899999.0
2007-02-26 16:30:00,158.734,158.766,158.725,158.725,583200001.0
2007-02-26 16:35:00,158.726,158.745,158.716,158.72,352699997.0
2007-02-26 16:40:00,158.718,158.721,158.67,158.678,509999999.0
2007-02-26 16:45:00,158.7,158.727,158.673,158.682,358599996.0
2007-02-26 16:50:00,158.692,158.692,158.634,158.639,418799996.0
2007-02-26 16:55:00,158.642,158.642,158.593,158.625,480499999.0
2007-02-26 17:00:00,158.618,158.661,158.611,158.661,461599997.0
2007-02-26 17:05:00,158.665,158.678,158.642,158.648,286199999.0
2007-02-26 17:10:00,158.648,158.707,158.64,158.705,535600001.0
2007-02-26 17:15:00,158.695,158.724,158.683,158.72,408899994.0
2007-02-26 17:20:00,158.73,158.781,158.73,158.76,400499999.0
2007-02-26 17:25:00,158.76,158.842,158.745,158.842,292399999.0
2007-02-26 17:30:00,158.844,158.86,158.815,158.845,536200002.0
2007-02-26 17:35:00,158.837,158.84,158.803,158.813,340700003.0
2007-02-26 17:40:00,158.806,158.833,158.789,158.832,551799997.0
2007-02-26 17:45:00,158.832,158.852,158.804,158.847,503199995.0
2007-02-26 17:50:00,158.863,158.88,158.839,158.848,486300002.0
2007-02-26 17:55:00,158.825,158.825,158.734,158.734,390200001.0
2007-02-26 18:00:00,158.736,158.773,158.736,158.75,6693999991.0
2007-02-26 18:05:00,158.75,158.88,158.746,158.77,7685699987.0
2007-02-26 18:10:00,158.775,158.79,158.727,158.728,6010899997.0
2007-02-26 18:15:00,158.73,158.772,158.73,158.772,5474699985.0
2007-02-26 18:20:00,158.768,158.816,158.768,158.805,6229600000.0
2007-02-26 18:25:00,158.81,158.831,158.792,158.825,4313099988.0
2007-02-26 18:30:00,158.818,158.822,158.752,158.752,5363899994.0
2007-02-26 18:35:00,158.75,158.795,158.741,158.79,2982000000.0
2007-02-26 18:40:00,158.784,158.841,158.773,158.841,3048499991.0
2007-02-26 18:45:00,158.837,158.851,158.814,158.848,2322099992.0
2007-02-26 18:50:00,158.85,158.86,158.823,158.851,3804599996.0
2007-02-26 18:55:00,158.855,158.899,158.853,158.892,3671200006.0
2007-02-26 19:00:00,158.887,158.909,158.883,158.89,2248299992.0
2007-02-26 19:05:00,158.891,158.911,158.882,158.893,4173999993.0
2007-02-26 19:10:00,158.9,158.918,158.863,158.87,1300500006.0
2007-02-26 19:15:00,158.861,158.861,158.818,158.842,2669400000.0
2007-02-26 19:20:00,158.849,158.863,158.841,158.855,2552100013.0
2007-02-26 19:25:00,158.855,158.904,158.855,158.896,3122499988.0
2007-02-26 19:30:00,158.896,158.903,158.855,158.89,3288199989.0
2007-02-26 19:35:00,158.889,158.948,158.889,158.932,2757600005.0
2007-02-26 19:40:00,158.936,158.971,158.925,158.967,2318099999.0
2007-02-26 19:45:00,158.965,158.979,158.947,158.952,1905499998.0
2007-02-26 19:50:00,158.947,158.958,158.935,158.948,1920999990.0
2007-02-26 19:55:00,158.947,158.988,158.942,158.965,2200600003.0
2007-02-26 20:00:00,158.97,158.972,158.942,158.952,1503800003.0
2007-02-26 20:05:00,158.953,158.99,158.953,158.978,2401599989.0
2007-02-26 20:10:00,158.969,158.975,158.953,158.958,2820500004.0
2007-02-26 20:15:00,158.965,158.968,158.941,158.944,2028999992.0
2007-02-26 20:20:00,158.932,158.941,158.862,158.917,1777299995.0
2007-02-26 20:25:00,158.921,158.927,158.883,158.894,3688599996.0
2007-02-26 20:30:00,158.882,158.908,158.87,158.879,5359699966.0
2007-02-26 20:35:00,158.882,158.898,158.872,158.888,3303200003.0
2007-02-26 20:40:00,158.883,158.891,158.858,158.862,2779700000.0
2007-02-26 20:45:00,158.86,158.89,158.854,158.882,3479100000.0
2007-02-26 20:50:00,158.877,158.881,158.84,158.855,2880799993.0
2007-02-26 20:55:00,158.842,158.876,158.836,158.863,4881299980.0
2007-02-26 21:00:00,158.861,158.905,158.858,158.898,3666900007.0
2007-02-26 21:05:00,158.907,158.93,158.892,158.922,2427400003.0
2007-02-26 21:10:00,158.919,158.951,158.907,158.947,2300600001.0
2007-02-26 21:15:00,158.949,158.958,158.924,158.935,2872400002.0
2007-02-26 21:20:00,158.941,158.953,158.914,158.93,4249599996.0
2007-02-26 21:25:00,158.933,158.953,158.891,158.925,1464499997.0
2007-02-26 21:30:00,158.92,158.937,158.882,158.888,1593300015.0
2007-02-26 21:35:00,158.888,158.909,158.887,158.909,1110699991.0
2007-02-26 21:40:00,158.912,158.931,158.887,158.917,1735300002.0
2007-02-26 21:45:00,158.916,158.95,158.904,158.922,1498099998.0
2007-02-26 21:50:00,158.93,158.951,158.915,158.948,611899998.0
2007-02-26 21:55:00,158.951,158.965,158.93,158.95,374100004.0
2007-02-26 22:00:00,158.952,158.958,158.896,158.915,1545299995.0
2007-02-26 22:05:00,158.909,158.909,158.853,158.858,628800000.0
2007-02-26 22:10:00,158.862,158.881,158.848,158.863,716300003.0
2007-02-26 22:15:00,158.865,158.885,158.864,158.88,705000000.0
2007-02-26 22:20:00,158.877,158.935,158.869,158.935,649300000.0
2007-02-26 22:25:00,158.936,158.952,158.931,158.949,1322599998.0
2007-02-26 22:30:00,158.953,158.96,158.939,158.96,945700002.0
2007-02-26 22:35:00,158.957,158.981,158.896,158.967,1478399992.0
2007-02-26 22:40:00,158.965,158.981,158.957,158.961,1166200010.0
2007-02-26 22:45:00,158.962,158.969,158.933,158.95,1049199992.0
2007-02-26 22:50:00,158.943,158.948,158.901,158.933,828300003.0
2007-02-26 22:55:00,158.928,158.948,158.905,158.915,715300000.0
2007-02-26 23:00:00,158.933,158.965,158.929,158.96,341900003.0
2007-02-26 23:05:00,158.958,158.965,158.939,158.939,387099999.0
2007-02-26 23:10:00,158.938,158.968,158.928,158.952,395000000.0
2007-02-26 23:15:00,158.952,158.961,158.942,158.96,363600002.0
2007-02-26 23:20:00,158.965,158.965,158.937,158.958,319400001.0
2007-02-26 23:25:00,158.951,158.98,158.935,158.98,539299998.0
2007-02-26 23:30:00,158.984,159.019,158.976,159.017,467299998.0
2007-02-26 23:35:00,159.02,159.025,158.994,159.02,427699999.0
2007-02-26 23:40:00,159.01,159.024,158.989,159.019,371699998.0
2007-02-26 23:45:00,159.018,159.018,159.002,159.002,204800000.0
2007-02-26 23:50:00,159.01,159.048,159.003,159.048,535100000.0
2007-02-26 23:55:00,159.054,159.101,159.048,159.098,343800003.0
2007-02-27 00:00:00,159.095,159.105,159.082,159.089,486099996.0
2007-02-27 00:05:00,159.101,159.105,159.062,159.08,319400002.0
2007-02-27 00:10:00,159.08,159.088,159.031,159.04,355300000.0
2007-02-27 00:15:00,159.042,159.076,159.023,159.065,635200003.0
2007-02-27 00:20:00,159.069,159.095,159.063,159.085,504099999.0
2007-02-27 00:25:00,159.095,159.105,159.073,159.1,294100003.0
2007-02-27 00:30:00,159.113,159.182,159.113,159.166,429900000.0
2007-02-27 00:35:00,159.163,159.215,159.148,159.215,484899995.0
2007-02-27 00:40:00,159.205,159.229,159.182,159.195,449399995.0
2007-02-27 00:45:00,159.19,159.202,159.175,159.175,357600003.0
2007-02-27 00:50:00,159.161,159.251,159.161,159.214,492700002.0
2007-02-27 00:55:00,159.202,159.22,159.183,159.212,385599999.0
2007-02-27 01:00:00,159.214,159.225,159.193,159.22,485200001.0
2007-02-27 01:05:00,159.216,159.224,159.206,159.207,343500000.0
2007-02-27 01:10:00,159.218,159.238,159.193,159.226,481099998.0
2007-02-27 01:15:00,159.239,159.239,159.218,159.225,546800003.0
2007-02-27 01:20:00,159.227,159.235,159.207,159.216,435000000.0
2007-02-27 01:25:00,159.212,159.212,159.185,159.193,438299999.0
2007-02-27 01:30:00,159.19,159.239,159.19,159.218,630299999.0
2007-02-27 01:35:00,159.211,159.215,159.181,159.191,513399995.0
2007-02-27 01:40:00,159.21,159.215,159.163,159.18,461199997.0
2007-02-27 01:45:00,159.183,159.193,159.161,159.17,410399999.0
2007-02-27 01:50:00,159.161,159.174,159.142,159.151,544999999.0
2007-02-27 01:55:00,159.167,159.172,159.153,159.165,331499998.0
2007-02-27 02:00:00,159.164,159.169,159.123,159.129,396800002.0
2007-02-27 02:05:00,159.128,159.148,159.049,159.066,450500000.0
2007-02-27 02:10:00,159.082,159.161,159.082,159.12,500400003.0
2007-02-27 02:15:00,159.133,159.155,159.09,159.092,335400004.0
2007-02-27 02:20:00,159.093,159.105,159.062,159.076,539800000.0
2007-02-27 02:25:00,159.066,159.086,159.066,159.08,383500000.0
2007-02-27 02:30:00,159.08,159.081,159.036,159.053,563200000.0
2007-02-27 02:35:00,159.053,159.053,158.996,159.042,423100001.0
2007-02-27 02:40:00,159.045,159.045,158.897,158.897,409100001.0
2007-02-27 02:45:00,158.891,158.913,158.864,158.913,533499999.0
2007-02-27 02:50:00,158.903,158.903,158.85,158.854,305200002.0
2007-02-27 02:55:00,158.864,158.892,158.85,158.89,487199998.0
2007-02-27 03:00:00,158.868,158.93,158.841,158.925,431899999.0
2007-02-27 03:05:00,158.942,158.963,158.886,158.887,492499996.0
2007-02-27 03:10:00,158.873,158.924,158.856,158.919,461700000.0
2007-02-27 03:15:00,158.933,158.933,158.891,158.897,421499999.0
2007-02-27 03:20:00,158.89,158.947,158.89,158.91,457099998.0
2007-02-27 03:25:00,158.907,158.92,158.811,158.818,448900003.0
2007-02-27 03:30:00,158.813,158.817,158.67,158.687,419999999.0
2007-02-27 03:35:00,158.687,158.721,158.653,158.672,332700001.0
2007-02-27 03:40:00,158.673,158.706,158.64,158.64,350399999.0
2007-02-27 03:45:00,158.641,158.66,158.618,158.652,460399998.0
2007-02-27 03:50:00,158.648,158.65,158.599,158.648,398700002.0
2007-02-27 03:55:00,158.646,158.691,158.646,158.685,401999995.0
2007-02-27 04:00:00,158.691,158.703,158.628,158.641,570999998.0
2007-02-27 04:05:00,158.642,158.68,158.637,158.661,499800002.0
2007-02-27 04:10:00,158.653,158.662,158.639,158.657,474599995.0
2007-02-27 04:15:00,158.655,158.689,158.648,158.68,463099998.0
2007-02-27 04:20:00,158.682,158.719,158.663,158.7,509499999.0
2007-02-27 04:25:00,158.7,158.732,158.7,158.726,400999998.0
2007-02-27 04:30:00,158.734,158.754,158.723,158.725,366799996.0
2007-02-27 04:35:00,158.738,158.745,158.726,158.729,395099998.0
2007-02-27 04:40:00,158.741,158.749,158.698,158.708,309599996.0
2007-02-27 04:45:00,158.709,158.727,158.696,158.727,285600000.0
2007-02-27 04:50:00,158.725,158.734,158.717,158.728,225600001.0
2007-02-27 04:55:00,158.728,158.772,158.728,158.769,343600000.0
2007-02-27 05:00:00,158.77,158.78,158.74,158.756,490099999.0
2007-02-27 05:05:00,158.759,158.776,158.73,158.758,303800001.0
2007-02-27 05:10:00,158.775,158.789,158.764,158.772,329099998.0
2007-02-27 05:15:00,158.783,158.811,158.782,158.794,360899997.0
2007-02-27 05:20:00,158.797,158.799,158.776,158.776,360900003.0
2007-02-27 05:25:00,158.776,158.815,158.776,158.806,303099997.0
2007-02-27 05:30:00,158.805,158.816,158.788,158.798,406600002.0
2007-02-27 05:35:00,158.8,158.839,158.796,158.824,306799996.0
2007-02-27 05:40:00,158.82,158.832,158.796,158.8,338599997.0
2007-02-27 05:45:00,158.804,158.837,158.798,158.824,361399997.0
2007-02-27 05:50:00,158.83,158.839,158.82,158.823,352899995.0
2007-02-27 05:55:00,158.83,158.838,158.815,158.83,419500000.0
2007-02-27 06:00:00,158.821,158.839,158.819,158.838,380099998.0
2007-02-27 06:05:00,158.845,158.859,158.807,158.818,505100003.0
2007-02-27 06:10:00,158.817,158.828,158.807,158.82,452900004.0
2007-02-27 06:15:00,158.82,158.828,158.787,158.789,272699999.0
2007-02-27 06:20:00,158.789,158.801,158.748,158.748,173499999.0
2007-02-27 06:25:00,158.743,158.761,158.727,158.728,438400002.0
2007-02-27 06:30:00,158.732,158.746,158.705,158.705,343200002.0
2007-02-27 06:35:00,158.719,158.734,158.698,158.704,188299997.0
2007-02-27 06:40:00,158.698,158.724,158.695,158.716,307699998.0
2007-02-27 06:45:00,158.719,158.746,158.712,158.728,457599996.0
2007-02-27 06:50:00,158.727,158.745,158.717,158.728,403400000.0
2007-02-27 06:55:00,158.727,158.752,158.721,158.735,468999998.0
2007-02-27 07:00:00,158.742,158.742,158.71,158.72,412500001.0
2007-02-27 07:05:00,158.713,158.739,158.713,158.73,597499999.0
2007-02-27 07:10:00,158.729,158.734,158.693,158.73,464800000.0
2007-02-27 07:15:00,158.723,158.739,158.72,158.722,448399995.0
2007-02-27 07:20:00,158.711,158.715,158.691,158.715,332399999.0
2007-02-27 07:25:00,158.71,158.715,158.691,158.703,614300000.0
2007-02-27 07:30:00,158.698,158.706,158.646,158.68,368800001.0
2007-02-27 07:35:00,158.7,158.705,158.685,158.69,451700002.0
2007-02-27 07:40:00,158.686,158.706,158.686,158.69,443899997.0
2007-02-27 07:45:00,158.692,158.701,158.679,158.695,447999998.0
2007-02-27 07:50:00,158.703,158.711,158.682,158.702,477799994.0
2007-02-27 07:55:00,158.711,158.717,158.662,158.69,223499998.0
2007-02-27 08:00:00,158.686,158.69,158.628,158.636,492100004.0
2007-02-27 08:05:00,158.637,158.637,158.595,158.595,356400006.0
2007-02-27 08:10:00,158.605,158.638,158.496,158.507,418899999.0
2007-02-27 08:15:00,158.502,158.504,158.399,158.399,339799998.0
2007-02-27 08:20:00,158.378,158.407,158.335,158.345,592899997.0
2007-02-27 08:25:00,158.343,158.41,158.335,158.385,575299998.0
2007-02-27 08:30:00,158.382,158.406,158.327,158.344,536099998.0
2007-02-27 08:35:00,158.35,158.359,158.33,158.356,345400001.0
2007-02-27 08:40:00,158.348,158.371,158.332,158.371,580199997.0
2007-02-27 08:45:00,158.368,158.413,158.352,158.408,494600002.0
2007-02-27 08:50:00,158.41,158.41,158.325,158.325,297799998.0
2007-02-27 08:55:00,158.329,158.346,158.207,158.228,456999996.0
2007-02-27 09:00:00,158.225,158.234,158.138,158.149,547099996.0
2007-02-27 09:05:00,158.155,158.17,158.095,158.17,511999994.0
2007-02-27 09:10:00,158.163,158.218,158.163,158.215,465700001.0
2007-02-27 09:15:00,158.223,158.27,158.223,158.258,273300002.0
2007-02-27 09:20:00,158.246,158.282,158.238,158.267,385700003.0
2007-02-27 09:25:00,158.281,158.285,158.186,158.198,594999998.0
2007-02-27 09:30:00,158.193,158.193,158.041,158.093,356499995.0
2007-02-27 09:35:00,158.094,158.142,158.094,158.124,405500000.0
2007-02-27 09:40:00,158.14,158.147,158.114,158.115,355900000.0
2007-02-27 09:45:00,158.111,158.129,158.081,158.105,582099997.0
2007-02-27 09:50:00,158.097,158.118,157.932,157.962,462900000.0
2007-02-27 09:55:00,157.965,158.01,157.932,157.968,821299997.0
2007-02-27 10:00:00,157.932,157.932,157.837,157.853,512599997.0
2007-02-27 10:05:00,157.844,158.007,157.81,158.007,524600006.0
2007-02-27 10:10:00,158.022,158.058,157.866,157.918,470899998.0
2007-02-27 10:15:00,157.935,158.025,157.922,157.969,552999999.0
2007-02-27 10:20:00,157.947,158.025,157.947,158.001,714999995.0
2007-02-27 10:25:00,157.995,158.02,157.95,158.016,424599998.0
2007-02-27 10:30:00,158.012,158.012,157.958,157.959,463100000.0
2007-02-27 10:35:00,157.968,158.035,157.961,158.035,433699995.0
2007-02-27 10:40:00,158.045,158.125,158.037,158.117,473400000.0
2007-02-27 10:45:00,158.111,158.128,158.091,158.111,391899996.0
2007-02-27 10:50:00,158.112,158.118,158.025,158.058,478600002.0
2007-02-27 10:55:00,158.048,158.048,157.981,158.012,478399993.0
2007-02-27 11:00:00,158.01,158.01,157.939,157.97,535700000.0
2007-02-27 11:05:00,157.991,157.995,157.96,157.981,416499998.0
2007-02-27 11:10:00,157.988,158.047,157.988,158.036,369999999.0
2007-02-27 11:15:00,158.015,158.035,157.954,158.035,692300003.0
2007-02-27 11:20:00,158.043,158.1,158.036,158.1,587699997.0
2007-02-27 11:25:00,158.108,158.118,158.04,158.044,397799998.0
2007-02-27 11:30:00,158.042,158.056,157.994,158.003,599399999.0
2007-02-27 11:35:00,158.006,158.04,157.994,158.032,513499996.0
2007-02-27 11:40:00,158.023,158.033,157.952,157.976,529800001.0
2007-02-27 11:45:00,157.982,157.995,157.942,157.995,565799998.0
2007-02-27 11:50:00,157.979,157.979,157.931,157.958,501200005.0
2007-02-27 11:55:00,157.962,157.965,157.914,157.925,559199999.0
2007-02-27 12:00:00,157.911,157.918,157.885,157.912,585100000.0
2007-02-27 12:05:00,157.906,157.913,157.883,157.893,464199995.0
2007-02-27 12:10:00,157.909,157.916,157.835,157.848,560499997.0
2007-02-27 12:15:00,157.843,157.857,157.829,157.846,524200002.0
2007-02-27 12:20:00,157.852,157.855,157.803,157.804,410499996.0
2007-02-27 12:25:00,157.812,157.861,157.812,157.845,464599998.0
2007-02-27 12:30:00,157.841,157.86,157.824,157.83,488300002.0
2007-02-27 12:35:00,157.827,157.845,157.752,157.753,340299996.0
2007-02-27 12:40:00,157.77,157.788,157.735,157.735,506999996.0
2007-02-27 12:45:00,157.741,157.744,157.688,157.691,480700001.0
2007-02-27 12:50:00,157.683,157.688,157.627,157.629,495300002.0
2007-02-27 12:55:00,157.629,157.677,157.628,157.631,444100001.0
2007-02-27 13:00:00,157.637,157.701,157.621,157.683,348500002.0
2007-02-27 13:05:00,157.68,157.768,157.68,157.747,463200001.0
2007-02-27 13:10:00,157.744,157.766,157.73,157.766,466299996.0
2007-02-27 13:15:00,157.762,157.763,157.737,157.755,518399999.0
2007-02-27 13:20:00,157.764,157.764,157.708,157.724,364899995.0
2007-02-27 13:25:00,157.714,157.714,157.64,157.666,439499999.0
2007-02-27 13:30:00,157.666,157.725,157.654,157.684,411300001.0
2007-02-27 13:35:00,157.68,157.715,157.676,157.713,300099996.0
2007-02-27 13:40:00,157.715,157.728,157.691,157.725,280200001.0
2007-02-27 13:45:00,157.731,157.749,157.723,157.738,402200002.0
2007-02-27 13:50:00,157.732,157.748,157.657,157.665,404499998.0
2007-02-27 13:55:00,157.674,157.746,157.674,157.746,329199995.0
2007-02-27 14:00:00,157.759,157.775,157.735,157.771,480800004.0
2007-02-27 14:05:00,157.767,157.779,157.74,157.758,438999992.0
2007-02-27 14:10:00,157.765,157.772,157.739,157.762,547400001.0
2007-02-27 14:15:00,157.759,157.781,157.758,157.767,347099997.0
2007-02-27 14:20:00,157.767,157.777,157.71,157.729,474000002.0
2007-02-27 14:25:00,157.718,157.747,157.708,157.747,519000000.0
2007-02-27 14:30:00,157.755,157.782,157.735,157.739,446900002.0
2007-02-27 14:35:00,157.751,157.78,157.735,157.749,601500006.0
2007-02-27 14:40:00,157.752,157.752,157.703,157.709,407700001.0
2007-02-27 14:45:00,157.705,157.71,157.671,157.682,481299997.0
2007-02-27 14:50:00,157.691,157.697,157.657,157.675,304600000.0
2007-02-27 14:55:00,157.665,157.722,157.648,157.72,494799999.0
2007-02-27 15:00:00,157.731,157.766,157.709,157.746,435499997.0
2007-02-27 15:05:00,157.747,157.758,157.665,157.673,414599996.0
2007-02-27 15:10:00,157.673,157.703,157.654,157.654,701100001.0
2007-02-27 15:15:00,157.642,157.667,157.576,157.603,369300002.0
2007-02-27 15:20:00,157.602,157.609,157.551,157.551,386600002.0
2007-02-27 15:25:00,157.549,157.629,157.541,157.58,569199994.0
2007-02-27 15:30:00,157.593,157.633,157.561,157.593,427699998.0
2007-02-27 15:35:00,157.597,157.621,157.565,157.565,428900000.0
2007-02-27 15:40:00,157.558,157.558,157.458,157.458,376400004.0
2007-02-27 15:45:00,157.445,157.445,157.214,157.278,548100001.0
2007-02-27 15:50:00,157.293,157.358,157.214,157.24,468599997.0
2007-02-27 15:55:00,157.244,157.256,157.143,157.165,520900003.0
2007-02-27 16:00:00,157.157,157.28,157.156,157.248,430499994.0
2007-02-27 16:05:00,157.233,157.337,157.203,157.33,475899998.0
2007-02-27 16:10:00,157.33,157.347,157.293,157.306,466000002.0
2007-02-27 16:15:00,157.317,157.339,157.31,157.317,438500002.0
2007-02-27 16:20:00,157.327,157.434,157.313,157.425,482299991.0
2007-02-27 16:25:00,157.427,157.467,157.401,157.464,389800002.0
2007-02-27 16:30:00,157.47,157.488,157.457,157.475,487000001.0
2007-02-27 16:35:00,157.466,157.466,157.414,157.42,388099996.0
2007-02-27 16:40:00,157.413,157.424,157.396,157.413,583800002.0
2007-02-27 16:45:00,157.432,157.448,157.323,157.36,494599998.0
2007-02-27 16:50:00,157.363,157.367,157.342,157.357,478100000.0
2007-02-27 16:55:00,157.357,157.424,157.354,157.38,541699999.0
2007-02-27 17:00:00,157.368,157.542,157.337,157.476,479699998.0
2007-02-27 17:05:00,157.464,157.477,157.384,157.427,365899998.0
2007-02-27 17:10:00,157.432,157.433,157.396,157.422,357200000.0
2007-02-27 17:15:00,157.425,157.526,157.425,157.482,391099997.0
2007-02-27 17:20:00,157.476,157.51,157.459,157.51,288599998.0
2007-02-27 17:25:00,157.502,157.502,157.479,157.489,332300003.0
2007-02-27 17:30:00,157.488,157.488,157.443,157.444,428100000.0
2007-02-27 17:35:00,157.461,157.48,157.394,157.395,400800001.0
2007-02-27 17:40:00,157.381,157.381,157.31,157.371,539599996.0
2007-02-27 17:45:00,157.374,157.41,157.346,157.358,426499999.0
2007-02-27 17:50:00,157.361,157.361,157.288,157.3,436600004.0
2007-02-27 17:55:00,157.296,157.305,157.23,157.232,444699997.0
2007-02-27 18:00:00,157.235,157.269,157.1,157.174,5090800005.0
2007-02-27 18:05:00,157.169,157.23,157.149,157.164,7401199984.0
2007-02-27 18:10:00,157.166,157.217,157.137,157.175,5104999999.0
2007-02-27 18:15:00,157.178,157.195,157.092,157.097,5333399990.0
2007-02-27 18:20:00,157.115,157.172,157.115,157.172,5908099993.0
2007-02-27 18:25:00,157.18,157.18,157.106,157.13,4188900012.0
2007-02-27 18:30:00,157.142,157.222,157.119,157.195,4949699986.0
2007-02-27 18:35:00,157.206,157.243,157.191,157.222,3298000008.0
2007-02-27 18:40:00,157.215,157.263,157.212,157.231,2652700003.0
2007-02-27 18:45:00,157.225,157.234,157.209,157.227,2214499989.0
2007-02-27 18:50:00,157.228,157.234,157.19,157.203,3978300009.0
2007-02-27 18:55:00,157.203,157.209,157.159,157.173,3190399998.0
2007-02-27 19:00:00,157.161,157.161,157.099,157.128,2044699997.0
2007-02-27 19:05:00,157.123,157.134,157.052,157.105,4494799994.0
2007-02-27 19:10:00,157.118,157.177,157.116,157.133,1274800008.0
2007-02-27 19:15:00,157.125,157.167,157.095,157.159,2893599975.0
2007-02-27 19:20:00,157.158,157.158,157.062,157.068,2646599994.0
2007-02-27 19:25:00,157.067,157.095,157.053,157.094,3436299991.0
2007-02-27 19:30:00,157.106,157.15,157.106,157.121,3688299998.0
2007-02-27 19:35:00,157.119,157.136,157.101,157.12,2601000003.0
2007-02-27 19:40:00,157.125,157.238,157.113,157.227,2502899991.0
2007-02-27 19:45:00,157.226,157.228,157.185,157.204,1783799993.0
2007-02-27 19:50:00,157.197,157.204,157.132,157.152,1916100001.0
2007-02-27 19:55:00,157.151,157.151,157.104,157.108,2570299991.0
2007-02-27 20:00:00,157.11,157.11,157.051,157.06,1626899992.0
2007-02-27 20:05:00,157.06,157.086,157.046,157.049,2911599994.0
2007-02-27 20:10:00,157.037,157.055,157.019,157.025,2906799992.0
2007-02-27 20:15:00,157.029,157.073,157.016,157.061,2147599994.0
2007-02-27 20:20:00,157.067,157.117,157.067,157.092,1968499996.0
2007-02-27 20:25:00,157.087,157.092,157.053,157.083,3292499998.0
2007-02-27 20:30:00,156.9,157.107,156.9,157.075,4421900008.0
2007-02-27 20:35:00,157.078,157.095,157.072,157.09,2978599998.0
2007-02-27 20:40:00,157.083,157.149,157.072,157.123,3127599989.0
2007-02-27 20:45:00,157.13,157.138,157.098,157.124,3367599986.0
2007-02-27 20:50:00,157.117,157.135,157.102,157.104,2903300003.0
2007-02-27 20:55:00,157.096,157.111,157.018,157.022,5265699996.0
2007-02-27 21:00:00,157.025,157.064,157.016,157.053,3801000008.0
2007-02-27 21:05:00,157.048,157.048,156.926,156.94,2426299996.0
2007-02-27 21:10:00,156.939,156.958,156.916,156.95,2075999998.0
2007-02-27 21:15:00,156.951,156.974,156.945,156.945,2698800003.0
2007-02-27 21:20:00,156.95,156.966,156.931,156.956,4097100000.0
2007-02-27 21:25:00,156.955,156.955,156.879,156.885,1462799994.0
2007-02-27 21:30:00,156.883,156.936,156.883,156.9,1427699993.0
2007-02-27 21:35:00,156.89,156.902,156.829,156.84,1062499999.0
2007-02-27 21:40:00,156.842,156.872,156.726,156.726,1630899997.0
2007-02-27 21:45:00,156.72,156.738,156.663,156.708,1605299999.0
2007-02-27 21:50:00,156.695,156.714,156.601,156.62,514099999.0
2007-02-27 21:55:00,156.615,156.615,156.506,156.517,416099999.0
2007-02-27 22:00:00,156.515,156.551,156.406,156.413,1448100004.0
2007-02-27 22:05:00,156.4,156.404,155.738,155.95,658699999.0
2007-02-27 22:10:00,155.983,156.183,155.956,155.966,710600001.0
2007-02-27 22:15:00,155.965,156.053,155.913,156.053,609699999.0
2007-02-27 22:20:00,156.05,156.202,156.049,156.15,831699996.0
2007-02-27 22:25:00,156.141,156.164,156.079,156.164,1293000003.0
2007-02-27 22:30:00,156.153,156.165,156.096,156.12,876099998.0
2007-02-27 22:35:00,156.113,156.16,156.033,156.055,1354499995.0
2007-02-27 22:40:00,156.051,156.067,155.998,156.038,1337199990.0
2007-02-27 22:45:00,156.036,156.054,156.012,156.054,883199999.0
2007-02-27 22:50:00,156.057,156.105,156.048,156.082,847799995.0
2007-02-27 22:55:00,156.099,156.157,156.099,156.124,742399994.0
2007-02-27 23:00:00,156.148,156.228,156.138,156.178,442199997.0
2007-02-27 23:05:00,156.172,156.202,156.139,156.162,477800003.0
2007-02-27 23:10:00,156.17,156.179,156.078,156.167,464600001.0
2007-02-27 23:15:00,156.148,156.18,156.144,156.165,499300000.0
2007-02-27 23:20:00,156.185,156.201,156.144,156.163,412300000.0
2007-02-27 23:25:00,156.16,156.16,156.108,156.123,368199999.0
2007-02-27 23:30:00,156.127,156.127,156.08,156.08,412099997.0
2007-02-27 23:35:00,156.073,156.185,156.062,156.185,451700004.0
2007-02-27 23:40:00,156.188,156.198,156.173,156.19,323299998.0
2007-02-27 23:45:00,156.188,156.197,156.173,156.18,344700000.0
2007-02-27 23:50:00,156.184,156.204,156.149,156.188,418899998.0
2007-02-27 23:55:00,156.19,156.204,156.15,156.17,379900000.0
2007-02-28 00:00:00,156.141,156.15,156.116,156.147,470799999.0
2007-02-28 00:05:00,156.15,156.165,156.12,156.148,372500001.0
2007-02-28 00:10:00,156.153,156.225,156.145,156.189,618800001.0
2007-02-28 00:15:00,156.191,156.292,156.182,156.278,556699997.0
2007-02-28 00:20:00,156.267,156.292,156.259,156.266,518800003.0
2007-02-28 00:25:00,156.26,156.325,156.26,156.303,291200002.0
2007-02-28 00:30:00,156.313,156.382,156.31,156.357,495599996.0
2007-02-28 00:35:00,156.36,156.375,156.288,156.294,411099995.0
2007-02-28 00:40:00,156.357,156.374,156.344,156.371,417200001.0
2007-02-28 00:45:00,156.383,156.392,156.347,156.388,502100003.0
2007-02-28 00:50:00,156.393,156.449,156.393,156.44,421900001.0
2007-02-28 00:55:00,156.435,156.501,156.435,156.492,586099997.0
2007-02-28 01:00:00,156.483,156.494,156.425,156.439,455699994.0
2007-02-28 01:05:00,156.423,156.474,156.413,156.474,554599998.0
2007-02-28 01:10:00,156.468,156.475,156.438,156.462,611900000.0
2007-02-28 01:15:00,156.48,156.494,156.435,156.435,498199999.0
2007-02-28 01:20:00,156.422,156.429,156.39,156.417,404899999.0
2007-02-28 01:25:00,156.426,156.426,156.232,156.232,287300000.0
2007-02-28 01:30:00,156.232,156.275,156.225,156.238,657400002.0
2007-02-28 01:35:00,156.242,156.377,156.225,156.373,478500002.0
2007-02-28 01:40:00,156.359,156.389,156.265,156.265,439800007.0
2007-02-28 01:45:00,156.268,156.273,156.151,156.17,278500001.0
2007-02-28 01:50:00,156.185,156.324,156.185,156.297,396100000.0
2007-02-28 01:55:00,156.32,156.328,156.265,156.276,553000003.0
2007-02-28 02:00:00,156.25,156.265,156.218,156.265,393700000.0
2007-02-28 02:05:00,156.272,156.341,156.238,156.341,489800005.0
2007-02-28 02:10:00,156.35,156.395,156.314,156.395,534999996.0
2007-02-28 02:15:00,156.422,156.533,156.417,156.517,443599997.0
2007-02-28 02:20:00,156.52,156.575,156.516,156.569,466699992.0
2007-02-28 02:25:00,156.555,156.646,156.541,156.646,485400001.0
2007-02-28 02:30:00,156.65,156.698,156.649,156.698,320300001.0
2007-02-28 02:35:00,156.708,156.72,156.674,156.7,319800002.0
2007-02-28 02:40:00,156.696,156.845,156.696,156.796,562300001.0
2007-02-28 02:45:00,156.787,156.787,156.71,156.726,492699994.0
2007-02-28 02:50:00,156.72,156.72,156.601,156.631,442000001.0
2007-02-28 02:55:00,156.647,156.647,156.562,156.573,658099995.0
2007-02-28 03:00:00,156.603,156.685,156.603,156.685,394400003.0
2007-02-28 03:05:00,156.698,156.771,156.668,156.771,401100000.0
2007-02-28 03:10:00,156.783,156.788,156.722,156.766,353399999.0
2007-02-28 03:15:00,156.767,156.856,156.751,156.827,462200000.0
2007-02-28 03:20:00,156.826,156.832,156.696,156.696,546900003.0
2007-02-28 03:25:00,156.695,156.73,156.689,156.718,573700001.0
2007-02-28 03:30:00,156.708,156.771,156.683,156.757,366800000.0
2007-02-28 03:35:00,156.77,156.826,156.756,156.819,520699999.0
2007-02-28 03:40:00,156.807,156.866,156.723,156.723,427799997.0
2007-02-28 03:45:00,156.713,156.767,156.632,156.632,307200001.0
2007-02-28 03:50:00,156.633,156.68,156.604,156.647,520200001.0
2007-02-28 03:55:00,156.639,156.677,156.621,156.664,323999999.0
2007-02-28 04:00:00,156.658,156.719,156.651,156.694,389200008.0
2007-02-28 04:05:00,156.7,156.7,156.648,156.67,553900000.0
2007-02-28 04:10:00,156.668,156.679,156.622,156.622,314499999.0
2007-02-28 04:15:00,156.611,156.613,156.535,156.548,419599999.0
2007-02-28 04:20:00,156.56,156.568,156.528,156.528,425700002.0
2007-02-28 04:25:00,156.514,156.553,156.511,156.52,407699997.0
2007-02-28 04:30:00,156.53,156.545,156.506,156.537,413500002.0
2007-02-28 04:35:00,156.533,156.559,156.508,156.509,391500002.0
2007-02-28 04:40:00,156.519,156.537,156.513,156.533,434000000.0
2007-02-28 04:45:00,156.526,156.6,156.501,156.588,449000001.0
2007-02-28 04:50:00,156.585,156.585,156.529,156.55,276300000.0
2007-02-28 04:55:00,156.552,156.595,156.552,156.586,585900002.0
2007-02-28 05:00:00,156.585,156.598,156.565,156.57,574399998.0
2007-02-28 05:05:00,156.574,156.63,156.574,156.601,467900005.0
2007-02-28 05:10:00,156.612,156.652,156.612,156.625,360700000.0
2007-02-28 05:15:00,156.627,156.627,156.595,156.625,377900000.0
2007-02-28 05:20:00,156.629,156.629,156.585,156.588,486000000.0
2007-02-28 05:25:00,156.582,156.582,156.52,156.521,446499995.0
2007-02-28 05:30:00,156.513,156.579,156.508,156.579,293299999.0
2007-02-28 05:35:00,156.586,156.638,156.578,156.623,341199997.0
2007-02-28 05:40:00,156.614,156.631,156.561,156.58,388000002.0
2007-02-28 05:45:00,156.58,156.583,156.541,156.553,425200001.0
2007-02-28 05:50:00,156.558,156.588,156.554,156.56,403400003.0
2007-02-28 05:55:00,156.559,156.569,156.508,156.537,501600005.0
2007-02-28 06:00:00,156.532,156.546,156.512,156.519,436100004.0
2007-02-28 06:05:00,156.518,156.606,156.515,156.606,545200001.0
2007-02-28 06:10:00,156.601,156.601,156.554,156.581,366099997.0
2007-02-28 06:15:00,156.579,156.579,156.539,156.547,424199997.0
2007-02-28 06:20:00,156.53,156.554,156.514,156.549,343099998.0
2007-02-28 06:25:00,156.552,156.587,156.538,156.586,275199998.0
2007-02-28 06:30:00,156.587,156.632,156.579,156.629,462299997.0
2007-02-28 06:35:00,156.653,156.655,156.6,156.6,506100000.0
2007-02-28 06:40:00,156.612,156.622,156.585,156.593,387600001.0
2007-02-28 06:45:00,156.592,156.599,156.578,156.595,344899998.0
2007-02-28 06:50:00,156.602,156.651,156.592,156.632,449500000.0
2007-02-28 06:55:00,156.629,156.64,156.606,156.61,437399999.0
2007-02-28 07:00:00,156.617,156.65,156.61,156.63,467400005.0
2007-02-28 07:05:00,156.611,156.66,156.611,156.641,612599997.0
2007-02-28 07:10:00,156.642,156.642,156.603,156.619,466400003.0
2007-02-28 07:15:00,156.615,156.641,156.599,156.611,435199999.0
2007-02-28 07:20:00,156.594,156.607,156.525,156.538,289499999.0
2007-02-28 07:25:00,156.526,156.536,156.482,156.497,431099999.0
2007-02-28 07:30:00,156.496,156.503,156.403,156.433,490799996.0
2007-02-28 07:35:00,156.421,156.43,156.343,156.367,515799996.0
2007-02-28 07:40:00,156.358,156.358,156.226,156.226,454699995.0
2007-02-28 07:45:00,156.227,156.246,156.199,156.23,451799997.0
2007-02-28 07:50:00,156.237,156.244,156.183,156.239,400299999.0
2007-02-28 07:55:00,156.235,156.239,156.155,156.155,450100000.0
2007-02-28 08:00:00,156.132,156.132,155.883,155.971,418400003.0
2007-02-28 08:05:00,155.978,156.08,155.975,156.076,414499997.0
2007-02-28 08:10:00,156.088,156.217,156.082,156.217,461699997.0
2007-02-28 08:15:00,156.205,156.402,156.175,156.374,561699999.0
2007-02-28 08:20:00,156.405,156.428,156.242,156.256,427500000.0
2007-02-28 08:25:00,156.25,156.382,156.25,156.372,433499999.0
2007-02-28 08:30:00,156.355,156.48,156.351,156.442,548500006.0
2007-02-28 08:35:00,156.421,156.421,156.287,156.287,430999999.0
2007-02-28 08:40:00,156.275,156.287,156.174,156.212,587899998.0
2007-02-28 08:45:00,156.198,156.261,156.179,156.258,710600000.0
2007-02-28 08:50:00,156.256,156.294,156.23,156.29,541099993.0
2007-02-28 08:55:00,156.298,156.333,156.279,156.325,482299998.0
2007-02-28 09:00:00,156.323,156.33,156.264,156.282,521599996.0
2007-02-28 09:05:00,156.278,156.307,156.205,156.215,433800003.0
2007-02-28 09:10:00,156.218,156.287,156.205,156.279,445300000.0
2007-02-28 09:15:00,156.286,156.351,156.274,156.344,400099995.0
2007-02-28 09:20:00,156.343,156.414,156.342,156.409,527899998.0
2007-02-28 09:25:00,156.403,156.462,156.313,156.445,485599999.0
2007-02-28 09:30:00,156.462,156.889,156.462,156.86,402600003.0
2007-02-28 09:35:00,156.858,156.862,156.706,156.725,430700000.0
2007-02-28 09:40:00,156.722,156.789,156.709,156.714,408400000.0
2007-02-28 09:45:00,156.705,156.722,156.644,156.665,556199998.0
2007-02-28 09:50:00,156.667,156.68,156.635,156.676,389499999.0
2007-02-28 09:55:00,156.663,156.706,156.647,156.674,511300001.0
2007-02-28 10:00:00,156.648,156.656,156.549,156.554,376300000.0
2007-02-28 10:05:00,156.556,156.614,156.55,156.597,399399993.0
2007-02-28 10:10:00,156.588,156.633,156.565,156.587,630399999.0
2007-02-28 10:15:00,156.575,156.584,156.519,156.532,376000002.0
2007-02-28 10:20:00,156.527,156.542,156.443,156.506,506799999.0
2007-02-28 10:25:00,156.518,156.563,156.495,156.53,492799999.0
2007-02-28 10:30:00,156.54,156.548,156.49,156.5,608599998.0
2007-02-28 10:35:00,156.502,156.507,156.331,156.369,527500000.0
2007-02-28 10:40:00,156.352,156.402,156.304,156.36,425400000.0
2007-02-28 10:45:00,156.35,156.362,156.257,156.307,430699998.0
2007-02-28 10:50:00,156.302,156.31,156.198,156.199,478700000.0
2007-02-28 10:55:00,156.208,156.315,156.19,156.301,462399998.0
2007-02-28 11:00:00,156.3,156.325,156.205,156.205,717100002.0
2007-02-28 11:05:00,156.205,156.253,156.177,156.243,463400001.0
2007-02-28 11:10:00,156.245,156.257,156.194,156.204,489700002.0
2007-02-28 11:15:00,156.156,156.169,156.088,156.143,550999997.0
2007-02-28 11:20:00,156.137,156.141,156.068,156.125,597000002.0
2007-02-28 11:25:00,156.129,156.15,156.121,156.138,488000000.0
2007-02-28 11:30:00,156.142,156.189,156.13,156.174,424400001.0
2007-02-28 11:35:00,156.174,156.219,156.125,156.219,500300003.0
2007-02-28 11:40:00,156.223,156.252,156.193,156.216,362800003.0
2007-02-28 11:45:00,156.197,156.332,156.177,156.296,650099993.0
2007-02-28 11:50:00,156.281,156.341,156.268,156.332,581300003.0
2007-02-28 11:55:00,156.342,156.342,156.247,156.262,594299996.0
2007-02-28 12:00:00,156.251,156.268,156.215,156.259,514699997.0
2007-02-28 12:05:00,156.259,156.339,156.218,156.335,319300001.0
2007-02-28 12:10:00,156.35,156.368,156.327,156.362,582500002.0
2007-02-28 12:15:00,156.376,156.387,156.35,156.351,736099996.0
2007-02-28 12:20:00,156.352,156.407,156.352,156.407,260999998.0
2007-02-28 12:25:00,156.424,156.479,156.365,156.372,386299996.0
2007-02-28 12:30:00,156.375,156.407,156.354,156.402,559200001.0
2007-02-28 12:35:00,156.404,156.413,156.38,156.395,329299999.0
2007-02-28 12:40:00,156.384,156.42,156.373,156.418,594799996.0
2007-02-28 12:45:00,156.426,156.426,156.35,156.37,456000006.0
2007-02-28 12:50:00,156.379,156.387,156.337,156.342,550300001.0
2007-02-28 12:55:00,156.343,156.345,156.291,156.321,469400002.0
2007-02-28 13:00:00,156.329,156.329,156.287,156.306,267900000.0
2007-02-28 13:05:00,156.295,156.316,156.288,156.303,351399995.0
2007-02-28 13:10:00,156.305,156.399,156.292,156.399,438199997.0
2007-02-28 13:15:00,156.409,156.416,156.353,156.374,373499998.0
2007-02-28 13:20:00,156.382,156.394,156.308,156.324,513599996.0
2007-02-28 13:25:00,156.318,156.4,156.313,156.393,458400001.0
2007-02-28 13:30:00,156.397,156.406,156.329,156.343,470999998.0
2007-02-28 13:35:00,156.336,156.346,156.287,156.293,421900004.0
2007-02-28 13:40:00,156.3,156.401,156.3,156.401,479899993.0
2007-02-28 13:45:00,156.404,156.442,156.376,156.399,452600002.0
2007-02-28 13:50:00,156.383,156.414,156.382,156.405,306500000.0
2007-02-28 13:55:00,156.405,156.408,156.355,156.362,417099996.0
2007-02-28 14:00:00,156.37,156.375,156.342,156.372,540099998.0
2007-02-28 14:05:00,156.363,156.376,156.341,156.376,509100000.0
2007-02-28 14:10:00,156.382,156.382,156.317,156.362,383999998.0
2007-02-28 14:15:00,156.368,156.387,156.36,156.361,513099999.0
2007-02-28 14:20:00,156.348,156.355,156.307,156.332,463800002.0
2007-02-28 14:25:00,156.321,156.33,156.281,156.301,457300002.0
2007-02-28 14:30:00,156.308,156.321,156.285,156.291,427200000.0
2007-02-28 14:35:00,156.291,156.33,156.264,156.33,534899995.0
2007-02-28 14:40:00,156.37,156.407,156.32,156.34,445200005.0
2007-02-28 14:45:00,156.344,156.379,156.344,156.363,517299997.0
2007-02-28 14:50:00,156.356,156.365,156.333,156.36,448000001.0
2007-02-28 14:55:00,156.354,156.415,156.354,156.415,590499992.0
2007-02-28 15:00:00,156.422,156.568,156.421,156.552,499299998.0
2007-02-28 15:05:00,156.53,156.628,156.53,156.587,509499999.0
2007-02-28 15:10:00,156.575,156.578,156.435,156.435,497700004.0
2007-02-28 15:15:00,156.417,156.487,156.404,156.404,485199999.0
2007-02-28 15:20:00,156.385,156.39,156.34,156.34,683399997.0
2007-02-28 15:25:00,156.341,156.418,156.34,156.399,520400000.0
2007-02-28 15:30:00,156.405,156.512,156.325,156.512,710499993.0
2007-02-28 15:35:00,156.537,156.55,156.415,156.415,447599998.0
2007-02-28 15:40:00,156.402,156.402,156.278,156.278,392699995.0
2007-02-28 15:45:00,156.261,156.321,156.246,156.259,418100000.0
2007-02-28 15:50:00,156.257,156.361,156.247,156.318,388600000.0
2007-02-28 15:55:00,156.309,156.348,156.304,156.315,488900000.0
2007-02-28 16:00:00,156.322,156.346,156.178,156.178,348700000.0
2007-02-28 16:05:00,156.169,156.198,156.11,156.129,446900002.0
2007-02-28 16:10:00,156.14,156.169,156.105,156.167,483999995.0
2007-02-28 16:15:00,156.176,156.187,156.151,156.172,460100001.0
2007-02-28 16:20:00,156.18,156.186,156.075,156.075,453799996.0
2007-02-28 16:25:00,156.087,156.157,156.087,156.117,339800000.0
2007-02-28 16:30:00,156.107,156.142,156.075,156.112,464399997.0
2007-02-28 16:35:00,156.115,156.139,156.067,156.084,397400002.0
2007-02-28 16:40:00,156.09,156.173,156.09,156.136,476499994.0
2007-02-28 16:45:00,156.115,156.115,155.934,155.985,454899999.0
2007-02-28 16:50:00,156.003,156.096,155.996,156.091,400800000.0
2007-02-28 16:55:00,156.102,156.16,156.085,156.16,423400000.0
2007-02-28 17:00:00,156.177,156.183,156.065,156.087,634200000.0
2007-02-28 17:05:00,156.082,156.109,156.069,156.086,321999998.0
2007-02-28 17:10:00,156.092,156.107,156.042,156.107,515100001.0
2007-02-28 17:15:00,156.101,156.178,156.09,156.145,447200000.0
2007-02-28 17:20:00,156.138,156.138,156.084,156.084,449599997.0
2007-02-28 17:25:00,156.092,156.102,156.03,156.03,308600001.0
2007-02-28 17:30:00,156.041,156.314,156.041,156.26,463500000.0
2007-02-28 17:35:00,156.278,156.412,156.246,156.345,352600002.0
2007-02-28 17:40:00,156.331,156.381,156.309,156.341,393400000.0
2007-02-28 17:45:00,156.339,156.782,156.337,156.74,403000001.0
2007-02-28 17:50:00,156.734,156.734,156.537,156.537,523400004.0
2007-02-28 17:55:00,156.512,156.537,156.462,156.474,425899996.0
2007-02-28 18:00:00,156.502,156.597,156.42,156.595,6995300000.0
2007-02-28 18:05:00,156.602,156.742,156.602,156.682,7786500006.0
2007-02-28 18:10:00,156.683,156.878,156.634,156.878,5708699991.0
2007-02-28 18:15:00,156.885,156.902,156.753,156.783,4761900006.0
2007-02-28 18:20:00,156.78,156.815,156.714,156.742,6437699972.0
2007-02-28 18:25:00,156.749,156.76,156.704,156.723,4264599972.0
2007-02-28 18:30:00,156.72,156.774,156.708,156.738,5300499993.0
2007-02-28 18:35:00,156.746,156.752,156.72,156.721,3130000002.0
2007-02-28 18:40:00,156.716,156.729,156.572,156.572,3064799999.0
2007-02-28 18:45:00,156.561,156.6,156.536,156.6,2855300001.0
2007-02-28 18:50:00,156.607,156.618,156.524,156.542,3650099990.0
2007-02-28 18:55:00,156.542,156.568,156.499,156.528,3243099988.0
2007-02-28 19:00:00,156.523,156.525,156.409,156.415,2143399986.0
2007-02-28 19:05:00,156.417,156.501,156.415,156.488,3692300002.0
2007-02-28 19:10:00,156.501,156.554,156.501,156.522,1493699997.0
2007-02-28 19:15:00,156.507,156.53,156.457,156.469,2491200006.0
2007-02-28 19:20:00,156.48,156.556,156.474,156.534,2558399995.0
2007-02-28 19:25:00,156.531,156.575,156.525,156.529,3394699995.0
2007-02-28 19:30:00,156.539,156.566,156.524,156.558,3685300011.0
2007-02-28 19:35:00,156.559,156.587,156.533,156.553,2447899991.0
2007-02-28 19:40:00,156.557,156.557,156.519,156.537,2429899998.0
2007-02-28 19:45:00,156.545,156.591,156.545,156.588,1939299999.0
2007-02-28 19:50:00,156.59,156.629,156.573,156.622,2012599984.0
2007-02-28 19:55:00,156.633,156.633,156.565,156.577,2325500002.0
2007-02-28 20:00:00,156.58,156.58,156.539,156.541,1502800000.0
2007-02-28 20:05:00,156.542,156.56,156.511,156.535,2390899993.0
2007-02-28 20:10:00,156.523,156.595,156.523,156.59,3010300006.0
2007-02-28 20:15:00,156.598,156.617,156.583,156.603,2205699996.0
2007-02-28 20:20:00,156.603,156.616,156.581,156.608,1809899998.0
2007-02-28 20:25:00,156.607,156.626,156.593,156.625,3469899988.0
2007-02-28 20:30:00,156.614,156.621,156.572,156.595,5299199995.0
2007-02-28 20:35:00,156.601,156.645,156.597,156.63,3026700001.0
2007-02-28 20:40:00,156.628,156.649,156.594,156.614,2976299991.0
2007-02-28 20:45:00,156.608,156.639,156.592,156.632,2865199999.0
2007-02-28 20:50:00,156.627,156.634,156.491,156.621,3175399995.0
2007-02-28 20:55:00,156.619,156.64,156.581,156.608,4434099992.0
2007-02-28 21:00:00,156.603,156.615,156.588,156.614,3902700005.0
2007-02-28 21:05:00,156.614,156.634,156.603,156.62,2238299994.0
2007-02-28 21:10:00,156.623,156.664,156.619,156.64,2561000006.0
2007-02-28 21:15:00,156.637,156.64,156.62,156.623,3329800014.0
2007-02-28 21:20:00,156.625,156.642,156.609,156.614,4070000000.0
2007-02-28 21:25:00,156.625,156.632,156.581,156.608,1804099989.0
2007-02-28 21:30:00,156.602,156.628,156.583,156.59,1500700008.0
2007-02-28 21:35:00,156.584,156.585,156.551,156.558,1072999995.0
2007-02-28 21:40:00,156.56,156.573,156.546,156.55,2052599997.0
2007-02-28 21:45:00,156.55,156.588,156.546,156.572,1234999994.0
2007-02-28 21:50:00,156.576,156.604,156.548,156.557,454499997.0
2007-02-28 21:55:00,156.561,156.561,156.541,156.55,381799998.0
2007-02-28 22:00:00,156.547,156.569,156.535,156.555,1465700001.0
2007-02-28 22:05:00,156.545,156.553,156.529,156.548,645399998.0
2007-02-28 22:10:00,156.548,156.584,156.536,156.578,624699999.0
2007-02-28 22:15:00,156.58,156.593,156.566,156.567,642800002.0
2007-02-28 22:20:00,156.57,156.631,156.57,156.628,865399999.0
2007-02-28 22:25:00,156.626,156.674,156.614,156.671,1559200008.0
2007-02-28 22:30:00,156.672,156.683,156.644,156.651,764299997.0
2007-02-28 22:35:00,156.648,156.669,156.64,156.664,1246499995.0
2007-02-28 22:40:00,156.665,156.682,156.642,156.644,1100699998.0
2007-02-28 22:45:00,156.642,156.668,156.624,156.633,1125099998.0
2007-02-28 22:50:00,156.628,156.662,156.616,156.662,773300000.0
2007-02-28 22:55:00,156.664,156.68,156.648,156.665,765000001.0
2007-02-28 23:00:00,156.685,156.685,156.664,156.678,324499996.0
2007-02-28 23:05:00,156.679,156.692,156.67,156.686,478599995.0
2007-02-28 23:10:00,156.682,156.723,156.682,156.71,310100001.0
2007-02-28 23:15:00,156.713,156.728,156.691,156.693,324099998.0
2007-02-28 23:20:00,156.692,156.699,156.66,156.684,368299996.0
2007-02-28 23:25:00,156.685,156.753,156.676,156.752,523099997.0
2007-02-28 23:30:00,156.751,156.751,156.719,156.72,285800000.0
2007-02-28 23:35:00,156.73,156.768,156.728,156.742,316699999.0
2007-02-28 23:40:00,156.735,156.808,156.735,156.808,410900005.0
2007-02-28 23:45:00,156.807,156.837,156.79,156.79,475799997.0
2007-02-28 23:50:00,156.804,156.871,156.797,156.863,477999997.0
2007-02-28 23:55:00,156.855,156.904,156.818,156.825,693200002.0
2007-03-01 00:00:00,156.807,156.807,156.693,156.708,546199997.0
2007-03-01 00:05:00,156.721,156.775,156.701,156.747,479399995.0
2007-03-01 00:10:00,156.745,156.746,156.707,156.729,377699999.0
2007-03-01 00:15:00,156.742,156.779,156.733,156.776,528100003.0
2007-03-01 00:20:00,156.778,156.782,156.688,156.688,336100001.0
2007-03-01 00:25:00,156.7,156.716,156.689,156.693,310899999.0
2007-03-01 00:30:00,156.693,156.705,156.683,156.703,530699995.0
2007-03-01 00:35:00,156.705,156.715,156.688,156.702,421200003.0
2007-03-01 00:40:00,156.7,156.705,156.679,156.69,599299999.0
2007-03-01 00:45:00,156.693,156.726,156.66,156.67,307499998.0
2007-03-01 00:50:00,156.673,156.735,156.671,156.73,424500002.0
2007-03-01 00:55:00,156.723,156.749,156.702,156.742,518199994.0
2007-03-01 01:00:00,156.767,156.867,156.755,156.845,476199999.0
2007-03-01 01:05:00,156.833,156.891,156.821,156.891,421399999.0
2007-03-01 01:10:00,156.899,156.914,156.847,156.857,468899998.0
2007-03-01 01:15:00,156.866,156.866,156.801,156.851,619400000.0
2007-03-01 01:20:00,156.869,156.969,156.869,156.895,569699992.0
2007-03-01 01:25:00,156.908,156.939,156.9,156.933,427699994.0
2007-03-01 01:30:00,156.94,157.05,156.926,157.05,454999999.0
2007-03-01 01:35:00,157.069,157.178,157.048,157.178,482900001.0
2007-03-01 01:40:00,157.197,157.207,157.128,157.147,381800000.0
2007-03-01 01:45:00,157.145,157.262,157.106,157.106,345899995.0
2007-03-01 01:50:00,157.087,157.167,157.087,157.145,494499996.0
2007-03-01 01:55:00,157.157,157.157,157.065,157.074,497100006.0
2007-03-01 02:00:00,157.063,157.104,157.044,157.074,439700005.0
2007-03-01 02:05:00,157.072,157.111,157.066,157.077,331799997.0
2007-03-01 02:10:00,157.065,157.115,157.055,157.115,479999998.0
2007-03-01 02:15:00,157.119,157.193,157.112,157.193,476900000.0
2007-03-01 02:20:00,157.199,157.199,157.095,157.099,333299998.0
2007-03-01 02:25:00,157.08,157.08,157.035,157.053,450499995.0
2007-03-01 02:30:00,157.05,157.13,157.041,157.13,476700001.0
2007-03-01 02:35:00,157.127,157.199,157.109,157.199,294400002.0
2007-03-01 02:40:00,157.203,157.224,157.165,157.182,376799994.0
2007-03-01 02:45:00,157.182,157.202,157.135,157.181,393200002.0
2007-03-01 02:50:00,157.17,157.185,157.116,157.117,521700002.0
2007-03-01 02:55:00,157.1,157.117,157.02,157.02,461099999.0
2007-03-01 03:00:00,157.015,157.071,157.01,157.056,486000003.0
2007-03-01 03:05:00,157.064,157.084,157.042,157.042,620599999.0
2007-03-01 03:10:00,157.046,157.054,157.018,157.032,308000002.0
2007-03-01 03:15:00,157.013,157.052,156.987,157.043,384500000.0
2007-03-01 03:20:00,157.046,157.065,157.039,157.057,497700000.0
2007-03-01 03:25:00,157.055,157.079,157.03,157.071,518099998.0
2007-03-01 03:30:00,157.065,157.089,157.054,157.055,394299998.0
2007-03-01 03:35:00,157.056,157.071,157.028,157.036,260100000.0
2007-03-01 03:40:00,157.023,157.028,156.999,157.003,339999998.0
2007-03-01 03:45:00,157.004,157.019,156.874,156.885,383999999.0
2007-03-01 03:50:00,156.871,156.893,156.805,156.812,436300000.0
2007-03-01 03:55:00,156.817,156.843,156.803,156.823,483799996.0
2007-03-01 04:00:00,156.821,156.835,156.704,156.71,456800001.0
2007-03-01 04:05:00,156.71,156.751,156.693,156.708,488700003.0
2007-03-01 04:10:00,156.708,156.757,156.701,156.748,478099997.0
2007-03-01 04:15:00,156.748,156.748,156.66,156.664,427600000.0
2007-03-01 04:20:00,156.672,156.739,156.651,156.737,533999997.0
2007-03-01 04:25:00,156.753,156.81,156.751,156.801,446599997.0
2007-03-01 04:30:00,156.795,156.795,156.723,156.733,373199997.0
2007-03-01 04:35:00,156.732,156.732,156.559,156.571,371299997.0
2007-03-01 04:40:00,156.573,156.58,156.548,156.572,469099993.0
2007-03-01 04:45:00,156.566,156.684,156.551,156.675,554999999.0
2007-03-01 04:50:00,156.655,156.713,156.647,156.661,505599997.0
2007-03-01 04:55:00,156.654,156.684,156.63,156.645,312600002.0
2007-03-01 05:00:00,156.629,156.661,156.605,156.636,378299998.0
2007-03-01 05:05:00,156.629,156.673,156.616,156.655,301699998.0
2007-03-01 05:10:00,156.645,156.647,156.612,156.631,494799997.0
2007-03-01 05:15:00,156.634,156.634,156.584,156.608,302400000.0
2007-03-01 05:20:00,156.612,156.612,156.584,156.59,592399998.0
2007-03-01 05:25:00,156.599,156.605,156.573,156.593,343299996.0
2007-03-01 05:30:00,156.596,156.605,156.585,156.6,400900004.0
2007-03-01 05:35:00,156.603,156.609,156.573,156.589,381299999.0
2007-03-01 05:40:00,156.604,156.619,156.595,156.607,273400000.0
2007-03-01 05:45:00,156.612,156.636,156.598,156.607,569699994.0
2007-03-01 05:50:00,156.607,156.607,156.433,156.452,334500000.0
2007-03-01 05:55:00,156.452,156.454,156.359,156.359,513599998.0
2007-03-01 06:00:00,156.334,156.334,156.287,156.332,450499995.0
2007-03-01 06:05:00,156.34,156.341,156.243,156.245,482100000.0
2007-03-01 06:10:00,156.242,156.242,156.178,156.196,478400003.0
2007-03-01 06:15:00,156.206,156.28,156.179,156.261,380000000.0
2007-03-01 06:20:00,156.257,156.296,156.23,156.292,580799999.0
2007-03-01 06:25:00,156.308,156.366,156.285,156.364,441200003.0
2007-03-01 06:30:00,156.353,156.402,156.322,156.373,420500001.0
2007-03-01 06:35:00,156.372,156.391,156.358,156.376,433099998.0
2007-03-01 06:40:00,156.372,156.4,156.359,156.4,475200004.0
2007-03-01 06:45:00,156.405,156.405,156.363,156.392,354800000.0
2007-03-01 06:50:00,156.379,156.392,156.277,156.295,422599997.0
2007-03-01 06:55:00,156.288,156.326,156.288,156.298,540500002.0
2007-03-01 07:00:00,156.303,156.303,156.244,156.248,538900000.0
2007-03-01 07:05:00,156.243,156.266,156.196,156.233,707499997.0
2007-03-01 07:10:00,156.24,156.295,156.24,156.287,401800000.0
2007-03-01 07:15:00,156.273,156.305,156.26,156.266,389399997.0
2007-03-01 07:20:00,156.25,156.275,156.244,156.268,380999998.0
2007-03-01 07:25:00,156.268,156.283,156.246,156.25,503200000.0
2007-03-01 07:30:00,156.248,156.265,156.242,156.265,295900001.0
2007-03-01 07:35:00,156.257,156.348,156.238,156.348,442100000.0
2007-03-01 07:40:00,156.347,156.375,156.336,156.365,494000005.0
2007-03-01 07:45:00,156.37,156.444,156.37,156.435,294900002.0
2007-03-01 07:50:00,156.423,156.439,156.397,156.404,567999992.0
2007-03-01 07:55:00,156.387,156.409,156.341,156.357,487099996.0
2007-03-01 08:00:00,156.34,156.343,156.228,156.258,565299995.0
2007-03-01 08:05:00,156.259,156.3,156.239,156.25,304800002.0
2007-03-01 08:10:00,156.26,156.352,156.26,156.309,388100001.0
2007-03-01 08:15:00,156.315,156.375,156.315,156.365,299699998.0
2007-03-01 08:20:00,156.37,156.39,156.364,156.382,532000003.0
2007-03-01 08:25:00,156.382,156.401,156.363,156.377,424399998.0
2007-03-01 08:30:00,156.385,156.4,156.365,156.39,391299994.0
2007-03-01 08:35:00,156.388,156.395,156.371,156.384,499800000.0
2007-03-01 08:40:00,156.393,156.395,156.309,156.323,659600002.0
2007-03-01 08:45:00,156.32,156.32,156.155,156.19,387900001.0
2007-03-01 08:50:00,156.172,156.219,156.146,156.161,422599998.0
2007-03-01 08:55:00,156.186,156.201,156.154,156.195,505200002.0
2007-03-01 09:00:00,156.179,156.21,156.143,156.182,513099997.0
2007-03-01 09:05:00,156.178,156.235,156.177,156.229,538299996.0
2007-03-01 09:10:00,156.218,156.292,156.218,156.287,528100001.0
2007-03-01 09:15:00,156.287,156.373,156.284,156.36,474900002.0
2007-03-01 09:20:00,156.344,156.362,156.245,156.253,397999996.0
2007-03-01 09:25:00,156.252,156.327,156.237,156.285,477099993.0
2007-03-01 09:30:00,156.29,156.29,156.253,156.268,439600002.0
2007-03-01 09:35:00,156.267,156.287,156.222,156.276,358399998.0
2007-03-01 09:40:00,156.275,156.275,156.239,156.255,414000001.0
2007-03-01 09:45:00,156.261,156.269,156.215,156.224,463800001.0
2007-03-01 09:50:00,156.211,156.217,156.137,156.19,514699998.0
2007-03-01 09:55:00,156.192,156.249,156.161,156.215,455299999.0
2007-03-01 10:00:00,156.237,156.376,156.237,156.376,429099996.0
2007-03-01 10:05:00,156.371,156.472,156.359,156.417,587200006.0
2007-03-01 10:10:00,156.423,156.475,156.414,156.47,456899996.0
2007-03-01 10:15:00,156.459,156.459,156.368,156.405,597500001.0
2007-03-01 10:20:00,156.405,156.428,156.375,156.418,486999999.0
2007-03-01 10:25:00,156.421,156.547,156.41,156.547,536800001.0
2007-03-01 10:30:00,156.547,156.636,156.492,156.617,582199997.0
2007-03-01 10:35:00,156.635,156.712,156.584,156.635,587000000.0
2007-03-01 10:40:00,156.637,156.652,156.584,156.642,463500004.0
2007-03-01 10:45:00,156.647,156.729,156.647,156.692,434900002.0
2007-03-01 10:50:00,156.689,156.728,156.626,156.635,476599999.0
2007-03-01 10:55:00,156.63,156.63,156.46,156.46,540699999.0
2007-03-01 11:00:00,156.476,156.525,156.476,156.522,553700000.0
2007-03-01 11:05:00,156.538,156.538,156.395,156.395,418399997.0
2007-03-01 11:10:00,156.389,156.427,156.373,156.419,399400002.0
2007-03-01 11:15:00,156.414,156.422,156.334,156.359,401100001.0
2007-03-01 11:20:00,156.353,156.401,156.353,156.392,534499997.0
2007-03-01 11:25:00,156.39,156.425,156.361,156.361,496299998.0
2007-03-01 11:30:00,156.353,156.37,156.344,156.359,439800005.0
2007-03-01 11:35:00,156.357,156.409,156.324,156.39,641500000.0
2007-03-01 11:40:00,156.382,156.389,156.324,156.383,383200000.0
2007-03-01 11:45:00,156.387,156.387,156.27,156.28,470499997.0
2007-03-01 11:50:00,156.261,156.262,156.192,156.199,385999999.0
2007-03-01 11:55:00,156.207,156.222,156.166,156.2,786399989.0
2007-03-01 12:00:00,156.192,156.29,156.181,156.29,580399993.0
2007-03-01 12:05:00,156.297,156.334,156.279,156.304,511399993.0
2007-03-01 12:10:00,156.313,156.316,156.281,156.289,451600000.0
2007-03-01 12:15:00,156.28,156.299,156.248,156.284,503800004.0
2007-03-01 12:20:00,156.27,156.28,156.241,156.251,386199998.0
2007-03-01 12:25:00,156.253,156.301,156.242,156.273,510199995.0
2007-03-01 12:30:00,156.275,156.298,156.264,156.277,538799998.0
2007-03-01 12:35:00,156.271,156.271,156.182,156.197,390799997.0
2007-03-01 12:40:00,156.197,156.245,156.197,156.2,440900000.0
2007-03-01 12:45:00,156.201,156.273,156.189,156.266,493299999.0
2007-03-01 12:50:00,156.272,156.272,156.207,156.215,447599996.0
2007-03-01 12:55:00,156.206,156.258,156.201,156.23,404900001.0
2007-03-01 13:00:00,156.232,156.232,156.173,156.187,454099997.0
2007-03-01 13:05:00,156.18,156.218,156.18,156.205,467700002.0
2007-03-01 13:10:00,156.198,156.207,156.185,156.197,471399996.0
2007-03-01 13:15:00,156.196,156.201,156.108,156.108,308200000.0
2007-03-01 13:20:00,156.1,156.16,156.098,156.16,402499996.0
2007-03-01 13:25:00,156.164,156.178,156.147,156.161,438599998.0
2007-03-01 13:30:00,156.157,156.164,156.116,156.123,567399997.0
2007-03-01 13:35:00,156.115,156.137,156.087,156.087,360800000.0
2007-03-01 13:40:00,156.087,156.11,156.086,156.093,534200000.0
2007-03-01 13:45:00,156.089,156.099,155.975,155.975,593400000.0
2007-03-01 13:50:00,155.953,156.004,155.949,155.958,358899998.0
2007-03-01 13:55:00,155.963,156.005,155.936,155.963,404400002.0
2007-03-01 14:00:00,155.975,156.086,155.975,156.022,450900002.0
2007-03-01 14:05:00,156.013,156.076,156.006,156.066,486499991.0
2007-03-01 14:10:00,156.073,156.087,155.984,156.008,501200004.0
2007-03-01 14:15:00,156.001,156.015,155.819,155.875,370500002.0
2007-03-01 14:20:00,155.888,155.909,155.852,155.855,362400001.0
2007-03-01 14:25:00,155.84,155.867,155.811,155.859,455900002.0
2007-03-01 14:30:00,155.865,155.895,155.762,155.774,369200002.0
2007-03-01 14:35:00,155.775,155.804,155.61,155.627,570399993.0
2007-03-01 14:40:00,155.624,155.624,155.488,155.488,368800002.0
2007-03-01 14:45:00,155.502,155.567,155.416,155.554,474699996.0
2007-03-01 14:50:00,155.565,155.58,155.464,155.47,461800003.0
2007-03-01 14:55:00,155.456,155.496,155.447,155.48,455000003.0
2007-03-01 15:00:00,155.492,155.501,155.283,155.393,409900000.0
2007-03-01 15:05:00,155.408,155.523,155.408,155.523,458599999.0
2007-03-01 15:10:00,155.511,155.547,155.417,155.417,572499993.0
2007-03-01 15:15:00,155.382,155.426,155.382,155.421,390700001.0
2007-03-01 15:20:00,155.403,155.445,155.374,155.445,559099996.0
2007-03-01 15:25:00,155.473,155.535,155.473,155.526,479200001.0
2007-03-01 15:30:00,155.5,155.501,155.225,155.225,608899998.0
2007-03-01 15:35:00,155.237,155.413,155.184,155.391,551999996.0
2007-03-01 15:40:00,155.4,155.484,155.392,155.466,457899995.0
2007-03-01 15:45:00,155.473,155.57,155.472,155.551,534199999.0
2007-03-01 15:50:00,155.572,155.604,155.508,155.55,495999999.0
2007-03-01 15:55:00,155.539,155.554,155.522,155.523,342099998.0
2007-03-01 16:00:00,155.517,155.533,155.496,155.523,380200003.0
2007-03-01 16:05:00,155.515,155.515,155.421,155.433,549299999.0
2007-03-01 16:10:00,155.42,155.42,155.309,155.318,385499996.0
2007-03-01 16:15:00,155.317,155.324,155.166,155.179,406799996.0
2007-03-01 16:20:00,155.167,155.268,155.121,155.161,428199999.0
2007-03-01 16:25:00,155.162,155.164,155.061,155.131,563999997.0
2007-03-01 16:30:00,155.136,155.209,155.016,155.016,651099999.0
2007-03-01 16:35:00,154.998,155.024,154.823,154.836,545099999.0
2007-03-01 16:40:00,154.811,154.948,154.762,154.905,437299996.0
2007-03-01 16:45:00,154.91,154.921,154.817,154.848,439500003.0
2007-03-01 16:50:00,154.868,154.868,154.646,154.689,469299996.0
2007-03-01 16:55:00,154.658,154.84,154.642,154.802,459099994.0
2007-03-01 17:00:00,154.813,155.129,154.795,154.825,584100001.0
2007-03-01 17:05:00,154.814,154.953,154.814,154.948,578099994.0
2007-03-01 17:10:00,154.947,155.023,154.917,155.023,378600001.0
2007-03-01 17:15:00,155.028,155.096,155.012,155.038,566300002.0
2007-03-01 17:20:00,155.034,155.062,154.819,154.825,510999998.0
2007-03-01 17:25:00,154.827,154.853,154.763,154.853,378900000.0
2007-03-01 17:30:00,154.858,154.921,154.844,154.915,411699998.0
2007-03-01 17:35:00,154.927,154.927,154.822,154.866,489200002.0
2007-03-01 17:40:00,154.868,154.905,154.848,154.891,581000005.0
2007-03-01 17:45:00,154.893,154.896,154.822,154.835,616299997.0
2007-03-01 17:50:00,154.843,154.973,154.83,154.973,614299996.0
2007-03-01 17:55:00,154.97,155.026,154.836,154.836,405800002.0
2007-03-01 18:00:00,154.829,154.85,154.69,154.717,6552499983.0
2007-03-01 18:05:00,154.72,154.733,154.594,154.607,7145699987.0
2007-03-01 18:10:00,154.589,154.689,154.541,154.683,5589199988.0
2007-03-01 18:15:00,154.688,154.755,154.675,154.745,5302899997.0
2007-03-01 18:20:00,154.748,154.789,154.716,154.789,5807500004.0
2007-03-01 18:25:00,154.806,154.89,154.777,154.89,4461899992.0
2007-03-01 18:30:00,154.902,155.029,154.902,154.957,5465000010.0
2007-03-01 18:35:00,154.965,154.969,154.888,154.893,3241300009.0
2007-03-01 18:40:00,154.877,154.907,154.862,154.889,2664199985.0
2007-03-01 18:45:00,154.877,154.909,154.862,154.867,2294999992.0
2007-03-01 18:50:00,154.865,154.877,154.764,154.784,4079099979.0
2007-03-01 18:55:00,154.782,154.83,154.77,154.809,3638199999.0
2007-03-01 19:00:00,154.8,154.814,154.7,154.735,1972699997.0
2007-03-01 19:05:00,154.74,154.767,154.703,154.718,4271600011.0
2007-03-01 19:10:00,154.732,154.824,154.714,154.818,1345599999.0
2007-03-01 19:15:00,154.827,154.891,154.827,154.835,2512500001.0
2007-03-01 19:20:00,154.838,154.892,154.8,154.869,2696800002.0
2007-03-01 19:25:00,154.87,154.899,154.86,154.869,3183600001.0
2007-03-01 19:30:00,154.868,154.871,154.8,154.8,3386899999.0
2007-03-01 19:35:00,154.796,154.809,154.776,154.803,2723999993.0
2007-03-01 19:40:00,154.802,154.826,154.773,154.819,2841100008.0
2007-03-01 19:45:00,154.817,154.834,154.796,154.825,1912399995.0
2007-03-01 19:50:00,154.83,154.895,154.822,154.869,2094200006.0
2007-03-01 19:55:00,154.877,154.917,154.873,154.898,2436900002.0
2007-03-01 20:00:00,154.908,154.914,154.842,154.851,1412000007.0
2007-03-01 20:05:00,154.84,154.86,154.813,154.83,2452499986.0
2007-03-01 20:10:00,154.82,154.837,154.814,154.831,2672300001.0
2007-03-01 20:15:00,154.843,154.843,154.8,154.805,2045999993.0
2007-03-01 20:20:00,154.802,154.812,154.761,154.8,1637599994.0
2007-03-01 20:25:00,154.797,154.834,154.785,154.829,3673799997.0
2007-03-01 20:30:00,154.827,154.852,154.809,154.838,4865800000.0
2007-03-01 20:35:00,154.838,154.879,154.827,154.87,3048400006.0
2007-03-01 20:40:00,154.87,154.956,154.87,154.939,2963999990.0
2007-03-01 20:45:00,154.943,154.952,154.921,154.927,2996099998.0
2007-03-01 20:50:00,154.918,154.938,154.894,154.935,3037899995.0
2007-03-01 20:55:00,154.929,154.98,154.917,154.977,4680399993.0
2007-03-01 21:00:00,154.985,155.187,154.985,155.167,3958800007.0
2007-03-01 21:05:00,155.169,155.172,155.119,155.134,2519899993.0
2007-03-01 21:10:00,155.127,155.133,155.092,155.117,2299599993.0
2007-03-01 21:15:00,155.125,155.156,155.095,155.101,2830999983.0
2007-03-01 21:20:00,155.09,155.11,155.058,155.085,4053299995.0
2007-03-01 21:25:00,155.089,155.095,155.065,155.068,1479700008.0
2007-03-01 21:30:00,155.06,155.099,155.048,155.09,1532499996.0
2007-03-01 21:35:00,155.092,155.157,155.092,155.157,954499999.0
2007-03-01 21:40:00,155.154,155.154,155.115,155.136,2095800004.0
2007-03-01 21:45:00,155.14,155.148,155.106,155.11,1428699988.0
2007-03-01 21:50:00,155.113,155.113,155.074,155.086,549699994.0
2007-03-01 21:55:00,155.105,155.157,155.105,155.145,451100003.0
2007-03-01 22:00:00,155.147,155.162,155.07,155.072,1321099999.0
2007-03-01 22:05:00,155.057,155.083,155.044,155.083,561999999.0
2007-03-01 22:10:00,155.088,155.1,155.066,155.084,847499997.0
2007-03-01 22:15:00,155.085,155.085,155.022,155.035,538299997.0
2007-03-01 22:20:00,155.034,155.055,154.948,154.948,665600002.0
2007-03-01 22:25:00,154.95,154.967,154.937,154.95,1143500006.0
2007-03-01 22:30:00,154.956,154.992,154.956,154.989,1077899998.0
2007-03-01 22:35:00,154.981,155.004,154.961,154.995,1119099992.0
2007-03-01 22:40:00,154.997,155.012,154.953,154.953,1253200003.0
2007-03-01 22:45:00,154.952,154.995,154.945,154.995,992700005.0
2007-03-01 22:50:00,155.003,155.057,154.994,155.057,703800002.0
2007-03-01 22:55:00,155.05,155.059,155.005,155.015,743400002.0
2007-03-01 23:00:00,155.039,155.045,155.019,155.04,418800000.0
2007-03-01 23:05:00,155.038,155.045,155.009,155.017,481499996.0
2007-03-01 23:10:00,155.015,155.033,155.011,155.029,264900001.0
2007-03-01 23:15:00,155.033,155.057,155.014,155.057,425299999.0
2007-03-01 23:20:00,155.062,155.062,155.031,155.044,407799998.0
2007-03-01 23:25:00,155.041,155.06,155.02,155.06,456299996.0
2007-03-01 23:30:00,155.061,155.061,154.99,154.99,337299998.0
2007-03-01 23:35:00,154.993,154.993,154.914,154.936,599699995.0
2007-03-01 23:40:00,154.933,154.955,154.915,154.933,327900001.0
2007-03-01 23:45:00,154.926,154.979,154.912,154.969,546300000.0
2007-03-01 23:50:00,154.99,155.003,154.972,154.985,450599998.0
2007-03-01 23:55:00,154.998,155.08,154.995,155.077,352500000.0
2007-03-02 00:00:00,155.064,155.074,154.998,155.048,448399998.0
2007-03-02 00:05:00,155.045,155.068,155.02,155.044,563100000.0
2007-03-02 00:10:00,155.045,155.062,155.032,155.062,421200000.0
2007-03-02 00:15:00,155.059,155.059,154.997,155.011,471800002.0
2007-03-02 00:20:00,155.01,155.019,154.915,154.915,544200004.0
2007-03-02 00:25:00,154.931,154.952,154.914,154.944,475700004.0
2007-03-02 00:30:00,154.94,154.95,154.918,154.928,256499999.0
2007-03-02 00:35:00,154.935,154.945,154.897,154.9,493300002.0
2007-03-02 00:40:00,154.892,154.909,154.864,154.876,556099998.0
2007-03-02 00:45:00,154.872,154.881,154.851,154.874,461799999.0
2007-03-02 00:50:00,154.877,154.912,154.877,154.909,592999998.0
2007-03-02 00:55:00,154.905,154.956,154.901,154.932,579599998.0
2007-03-02 01:00:00,154.909,154.955,154.909,154.955,527599997.0
2007-03-02 01:05:00,154.955,154.986,154.93,154.981,454200001.0
2007-03-02 01:10:00,154.99,155.016,154.975,154.995,376099999.0
2007-03-02 01:15:00,155.003,155.031,154.985,155.018,627200002.0
2007-03-02 01:20:00,155.019,155.036,155.004,155.018,435199998.0
2007-03-02 01:25:00,155.025,155.029,154.945,154.998,542700005.0
2007-03-02 01:30:00,154.999,155.055,154.866,155.043,618999998.0
2007-03-02 01:35:00,155.06,155.101,154.991,155.025,529000005.0
2007-03-02 01:40:00,155.028,155.081,155.028,155.059,464499996.0
2007-03-02 01:45:00,155.067,155.095,155.061,155.092,413399999.0
2007-03-02 01:50:00,155.084,155.125,155.054,155.054,412799999.0
2007-03-02 01:55:00,155.067,155.067,155.007,155.04,384599997.0
2007-03-02 02:00:00,155.036,155.04,154.984,154.984,428300001.0
2007-03-02 02:05:00,154.975,155.054,154.975,155.033,391799997.0
2007-03-02 02:10:00,155.028,155.097,155.017,155.08,499399997.0
2007-03-02 02:15:00,155.082,155.125,155.078,155.103,530300002.0
2007-03-02 02:20:00,155.108,155.111,155.041,155.041,470299998.0
2007-03-02 02:25:00,155.04,155.082,155.035,155.055,339900002.0
2007-03-02 02:30:00,155.051,155.1,155.039,155.1,367500001.0
2007-03-02 02:35:00,155.086,155.086,155.041,155.048,352899998.0
2007-03-02 02:40:00,155.05,155.057,154.975,154.994,512000003.0
2007-03-02 02:45:00,154.993,155.008,154.914,154.931,438700002.0
2007-03-02 02:50:00,154.942,155.012,154.94,155.011,426899995.0
2007-03-02 02:55:00,155.008,155.015,154.979,155.002,529899997.0
2007-03-02 03:00:00,155.002,155.01,154.965,155.002,299300001.0
2007-03-02 03:05:00,155.011,155.043,154.999,155.034,529300000.0
2007-03-02 03:10:00,155.03,155.035,154.923,154.947,404300002.0
2007-03-02 03:15:00,154.955,154.97,154.901,154.901,374599997.0
2007-03-02 03:20:00,154.882,154.889,154.864,154.886,532899992.0
2007-03-02 03:25:00,154.885,154.885,154.751,154.789,687999997.0
2007-03-02 03:30:00,154.801,154.839,154.801,154.836,425599999.0
2007-03-02 03:35:00,154.855,154.916,154.855,154.906,305900003.0
2007-03-02 03:40:00,154.903,154.928,154.82,154.82,464799999.0
2007-03-02 03:45:00,154.817,154.864,154.817,154.838,525999998.0
2007-03-02 03:50:00,154.835,154.835,154.797,154.812,437000005.0
2007-03-02 03:55:00,154.808,154.817,154.761,154.795,232300000.0
2007-03-02 04:00:00,154.79,154.815,154.79,154.797,248200000.0
2007-03-02 04:05:00,154.798,154.848,154.798,154.846,460099999.0
2007-03-02 04:10:00,154.851,154.853,154.786,154.835,297599998.0
2007-03-02 04:15:00,154.836,154.841,154.787,154.82,345299997.0
2007-03-02 04:20:00,154.83,154.848,154.821,154.834,485000002.0
2007-03-02 04:25:00,154.827,154.954,154.814,154.947,569400001.0
2007-03-02 04:30:00,154.948,154.972,154.923,154.944,328700001.0
2007-03-02 04:35:00,154.957,154.97,154.945,154.959,467899998.0
2007-03-02 04:40:00,154.955,154.965,154.936,154.952,473999992.0
2007-03-02 04:45:00,154.947,154.97,154.938,154.949,447800003.0
2007-03-02 04:50:00,154.951,154.951,154.918,154.93,487499997.0
2007-03-02 04:55:00,154.927,154.941,154.918,154.94,379400001.0
2007-03-02 05:00:00,154.942,154.946,154.903,154.912,562999990.0
2007-03-02 05:05:00,154.917,154.992,154.91,154.992,530999998.0
2007-03-02 05:10:00,154.977,155.01,154.972,154.999,375000003.0
2007-03-02 05:15:00,154.997,155.052,154.995,155.028,404399996.0
2007-03-02 05:20:00,155.047,155.047,155.014,155.044,503199997.0
2007-03-02 05:25:00,155.039,155.063,155.018,155.063,413300008.0
2007-03-02 05:30:00,155.052,155.097,155.04,155.094,287799996.0
2007-03-02 05:35:00,155.096,155.152,155.069,155.151,258500002.0
2007-03-02 05:40:00,155.147,155.164,155.108,155.116,344700001.0
2007-03-02 05:45:00,155.12,155.135,155.102,155.115,608299993.0
2007-03-02 05:50:00,155.108,155.129,155.1,155.12,598900005.0
2007-03-02 05:55:00,155.125,155.146,155.113,155.13,411700006.0
2007-03-02 06:00:00,155.105,155.105,155.043,155.056,334799996.0
2007-03-02 06:05:00,155.063,155.067,155.034,155.065,468600000.0
2007-03-02 06:10:00,155.071,155.075,155.047,155.057,378800000.0
2007-03-02 06:15:00,155.07,155.075,155.048,155.052,351500006.0
2007-03-02 06:20:00,155.048,155.066,155.024,155.045,443900000.0
2007-03-02 06:25:00,155.034,155.046,154.986,155.032,355799999.0
2007-03-02 06:30:00,155.028,155.03,154.963,154.971,455699995.0
2007-03-02 06:35:00,154.98,154.986,154.935,154.963,297399999.0
2007-03-02 06:40:00,154.969,154.982,154.954,154.972,433900004.0
2007-03-02 06:45:00,154.973,154.973,154.934,154.934,344999998.0
2007-03-02 06:50:00,154.943,155.006,154.939,154.99,468799998.0
2007-03-02 06:55:00,154.998,155.009,154.959,154.968,547199998.0
2007-03-02 07:00:00,154.977,155.015,154.97,155.015,540800004.0
2007-03-02 07:05:00,155.003,155.015,154.973,154.981,392300004.0
2007-03-02 07:10:00,154.988,155.009,154.961,155.007,528999992.0
2007-03-02 07:15:00,154.994,155.011,154.975,154.975,311000002.0
2007-03-02 07:20:00,154.964,154.993,154.964,154.985,408499994.0
2007-03-02 07:25:00,154.975,154.991,154.962,154.975,423799997.0
2007-03-02 07:30:00,154.975,154.983,154.956,154.973,285099999.0
2007-03-02 07:35:00,154.968,154.988,154.953,154.96,516099999.0
2007-03-02 07:40:00,154.954,154.97,154.932,154.956,420199997.0
2007-03-02 07:45:00,154.944,154.967,154.931,154.962,444799999.0
2007-03-02 07:50:00,154.967,154.974,154.938,154.939,287800001.0
2007-03-02 07:55:00,154.945,154.982,154.93,154.982,408299999.0
2007-03-02 08:00:00,154.982,154.985,154.96,154.985,427199999.0
2007-03-02 08:05:00,154.985,154.985,154.948,154.98,406700004.0
2007-03-02 08:10:00,154.969,154.979,154.952,154.96,455700004.0
2007-03-02 08:15:00,154.961,154.992,154.949,154.96,339599998.0
2007-03-02 08:20:00,154.962,154.962,154.925,154.943,483699998.0
2007-03-02 08:25:00,154.932,154.933,154.882,154.921,482699999.0
2007-03-02 08:30:00,154.914,154.935,154.903,154.932,526799999.0
2007-03-02 08:35:00,154.93,154.957,154.914,154.945,374000001.0
2007-03-02 08:40:00,154.938,154.939,154.892,154.897,650399995.0
2007-03-02 08:45:00,154.893,154.897,154.845,154.857,491299997.0
2007-03-02 08:50:00,154.859,154.934,154.834,154.934,512900001.0
2007-03-02 08:55:00,154.94,154.952,154.922,154.949,597400005.0
2007-03-02 09:00:00,154.946,154.946,154.756,154.79,336299997.0
2007-03-02 09:05:00,154.786,154.791,154.695,154.705,367699995.0
2007-03-02 09:10:00,154.695,154.781,154.685,154.772,595699995.0
2007-03-02 09:15:00,154.793,154.795,154.742,154.76,459900005.0
2007-03-02 09:20:00,154.754,154.827,154.748,154.802,494999998.0
2007-03-02 09:25:00,154.789,154.896,154.788,154.88,606799999.0
2007-03-02 09:30:00,154.873,154.966,154.864,154.95,461199998.0
2007-03-02 09:35:00,154.941,154.941,154.892,154.906,448100000.0
2007-03-02 09:40:00,154.917,154.919,154.876,154.891,469199998.0
2007-03-02 09:45:00,154.897,154.913,154.891,154.893,448899999.0
2007-03-02 09:50:00,154.895,155.076,154.889,155.076,444300002.0
2007-03-02 09:55:00,155.076,155.077,154.996,155.003,550199993.0
2007-03-02 10:00:00,155.007,155.043,155.007,155.028,392699998.0
2007-03-02 10:05:00,155.016,155.044,155.006,155.023,369300001.0
2007-03-02 10:10:00,155.024,155.109,155.015,155.106,540700000.0
2007-03-02 10:15:00,155.111,155.123,155.075,155.105,430400000.0
2007-03-02 10:20:00,155.099,155.12,155.075,155.075,493300003.0
2007-03-02 10:25:00,155.084,155.119,154.966,154.982,480799996.0
2007-03-02 10:30:00,154.975,154.975,154.836,154.894,432499997.0
2007-03-02 10:35:00,154.902,154.907,154.846,154.856,525199998.0
2007-03-02 10:40:00,154.859,154.937,154.852,154.929,418500003.0
2007-03-02 10:45:00,154.922,154.957,154.891,154.95,505199991.0
2007-03-02 10:50:00,154.946,155.003,154.899,154.996,566199998.0
2007-03-02 10:55:00,154.997,155.02,154.98,154.99,581299999.0
2007-03-02 11:00:00,154.998,155.052,154.922,154.925,520499998.0
2007-03-02 11:05:00,154.946,154.948,154.91,154.938,383399999.0
2007-03-02 11:10:00,154.943,154.947,154.92,154.936,535300005.0
2007-03-02 11:15:00,154.915,154.915,154.841,154.878,438000000.0
2007-03-02 11:20:00,154.87,154.887,154.794,154.825,638999994.0
2007-03-02 11:25:00,154.824,154.829,154.788,154.795,475400001.0
2007-03-02 11:30:00,154.804,154.816,154.761,154.767,313699998.0
2007-03-02 11:35:00,154.765,154.775,154.719,154.745,642899996.0
2007-03-02 11:40:00,154.74,154.755,154.659,154.659,393199998.0
2007-03-02 11:45:00,154.648,154.695,154.639,154.67,560899992.0
2007-03-02 11:50:00,154.663,154.7,154.599,154.608,441599995.0
2007-03-02 11:55:00,154.62,154.62,154.487,154.519,587600000.0
2007-03-02 12:00:00,154.529,154.597,154.529,154.59,568200001.0
2007-03-02 12:05:00,154.579,154.595,154.534,154.573,303200000.0
2007-03-02 12:10:00,154.59,154.71,154.578,154.71,600599998.0
2007-03-02 12:15:00,154.699,154.7,154.632,154.679,510300001.0
2007-03-02 12:20:00,154.7,154.702,154.652,154.661,485299999.0
2007-03-02 12:25:00,154.666,154.678,154.642,154.66,396800001.0
2007-03-02 12:30:00,154.66,154.694,154.657,154.69,426300001.0
2007-03-02 12:35:00,154.678,154.678,154.61,154.61,500900004.0
2007-03-02 12:40:00,154.599,154.635,154.553,154.613,574700003.0
2007-03-02 12:45:00,154.628,154.663,154.617,154.654,419300001.0
2007-03-02 12:50:00,154.653,154.662,154.611,154.62,451099995.0
2007-03-02 12:55:00,154.627,154.642,154.598,154.598,409600001.0
2007-03-02 13:00:00,154.595,154.601,154.534,154.539,275499999.0
2007-03-02 13:05:00,154.535,154.546,154.47,154.479,351399997.0
2007-03-02 13:10:00,154.479,154.485,154.429,154.433,622899993.0
2007-03-02 13:15:00,154.435,154.462,154.312,154.335,440100001.0
2007-03-02 13:20:00,154.336,154.336,154.287,154.314,488000000.0
2007-03-02 13:25:00,154.311,154.338,154.3,154.331,523399995.0
2007-03-02 13:30:00,154.34,154.359,154.325,154.347,321800002.0
2007-03-02 13:35:00,154.327,154.35,154.324,154.335,430699998.0
2007-03-02 13:40:00,154.322,154.322,154.207,154.207,529600001.0
2007-03-02 13:45:00,154.205,154.228,154.19,154.21,342799999.0
2007-03-02 13:50:00,154.204,154.228,154.187,154.202,334100000.0
2007-03-02 13:55:00,154.204,154.207,154.1,154.1,371000000.0
2007-03-02 14:00:00,154.11,154.129,153.965,153.983,621299995.0
2007-03-02 14:05:00,153.988,154.072,153.953,153.953,492899994.0
2007-03-02 14:10:00,153.958,153.971,153.814,153.89,452999997.0
2007-03-02 14:15:00,153.882,153.886,153.814,153.864,435599998.0
2007-03-02 14:20:00,153.88,153.97,153.88,153.968,479899996.0
2007-03-02 14:25:00,153.955,153.962,153.856,153.88,451599997.0
2007-03-02 14:30:00,153.865,153.932,153.85,153.925,398500000.0
2007-03-02 14:35:00,153.935,154.183,153.906,154.182,503199995.0
2007-03-02 14:40:00,154.205,154.255,154.178,154.238,426299994.0
2007-03-02 14:45:00,154.215,154.234,154.182,154.182,564999997.0
2007-03-02 14:50:00,154.17,154.17,154.082,154.099,688099996.0
2007-03-02 14:55:00,154.063,154.08,154.026,154.078,436700001.0
2007-03-02 15:00:00,154.093,154.175,154.088,154.175,422099995.0
2007-03-02 15:05:00,154.191,154.212,154.073,154.073,535600000.0
2007-03-02 15:10:00,154.04,154.04,153.903,153.903,542799996.0
2007-03-02 15:15:00,153.899,153.987,153.899,153.94,508499997.0
2007-03-02 15:20:00,153.946,153.946,153.865,153.865,554400001.0
2007-03-02 15:25:00,153.853,153.907,153.823,153.907,556999994.0
2007-03-02 15:30:00,153.894,154.006,153.888,153.953,622599994.0
2007-03-02 15:35:00,153.953,154.048,153.942,154.01,506299998.0
2007-03-02 15:40:00,154.007,154.007,153.775,153.79,437599999.0
2007-03-02 15:45:00,153.803,153.935,153.779,153.902,577199995.0
2007-03-02 15:50:00,153.903,153.95,153.859,153.93,518699999.0
2007-03-02 15:55:00,153.914,153.956,153.87,153.956,546800000.0
2007-03-02 16:00:00,153.965,154.123,153.965,154.107,477699994.0
2007-03-02 16:05:00,154.103,154.214,154.098,154.138,534400004.0
2007-03-02 16:10:00,154.137,154.137,154.072,154.094,646899998.0
2007-03-02 16:15:00,154.097,154.165,154.083,154.12,323000000.0
2007-03-02 16:20:00,154.116,154.213,154.103,154.161,448900004.0
2007-03-02 16:25:00,154.159,154.159,154.077,154.136,406899997.0
2007-03-02 16:30:00,154.141,154.271,154.132,154.263,488899999.0
2007-03-02 16:35:00,154.284,154.32,154.269,154.28,288100000.0
2007-03-02 16:40:00,154.301,154.369,154.301,154.333,472399996.0
2007-03-02 16:45:00,154.347,154.372,154.23,154.23,488000002.0
2007-03-02 16:50:00,154.227,154.286,154.221,154.278,480800000.0
2007-03-02 16:55:00,154.27,154.277,154.107,154.113,343400000.0
2007-03-02 17:00:00,154.085,154.184,154.072,154.184,541399997.0
2007-03-02 17:05:00,154.172,154.4,154.171,154.313,540600007.0
2007-03-02 17:10:00,154.312,154.446,154.288,154.395,483100002.0
2007-03-02 17:15:00,154.384,154.384,154.267,154.267,432699998.0
2007-03-02 17:20:00,154.255,154.269,154.14,154.206,407100005.0
2007-03-02 17:25:00,154.212,154.212,154.103,154.133,451599997.0
2007-03-02 17:30:00,154.134,154.201,154.131,154.201,300300001.0
2007-03-02 17:35:00,154.207,154.228,154.122,154.122,382700007.0
2007-03-02 17:40:00,154.1,154.18,154.098,154.166,410500002.0
2007-03-02 17:45:00,154.168,154.236,154.163,154.217,437800000.0
2007-03-02 17:50:00,154.209,154.212,154.149,154.165,328999997.0
2007-03-02 17:55:00,154.15,154.174,154.084,154.114,534499999.0
2007-03-02 18:00:00,154.103,154.15,153.99,154.143,6154500005.0
2007-03-02 18:05:00,154.145,154.241,154.145,154.236,7342999989.0
2007-03-02 18:10:00,154.242,154.39,154.222,154.39,5581299984.0
2007-03-02 18:15:00,154.391,154.402,154.352,154.383,5242300008.0
2007-03-02 18:20:00,154.388,154.409,154.26,154.272,6326500013.0
2007-03-02 18:25:00,154.265,154.265,154.168,154.17,4194499993.0
2007-03-02 18:30:00,154.168,154.168,154.054,154.065,5310199991.0
2007-03-02 18:35:00,154.066,154.071,154.021,154.04,3294499989.0
2007-03-02 18:40:00,154.037,154.092,154.034,154.087,2976399988.0
2007-03-02 18:45:00,154.087,154.097,153.973,154.005,2399899992.0
2007-03-02 18:50:00,154.01,154.079,154.0,154.038,4097699988.0
2007-03-02 18:55:00,154.037,154.049,153.931,153.991,3641199997.0
2007-03-02 19:00:00,153.985,154.034,153.984,154.034,2033400002.0
2007-03-02 19:05:00,154.039,154.055,153.995,154.047,4051100002.0
2007-03-02 19:10:00,154.063,154.063,153.954,153.97,1428699996.0
2007-03-02 19:15:00,153.962,154.018,153.962,154.009,2525599984.0
2007-03-02 19:20:00,154.013,154.037,153.972,153.982,3018700000.0
2007-03-02 19:25:00,153.975,153.981,153.793,153.836,3170299985.0
2007-03-02 19:30:00,153.829,153.829,153.597,153.645,3946600008.0
2007-03-02 19:35:00,153.65,153.74,153.644,153.7,2612800008.0
2007-03-02 19:40:00,153.704,153.732,153.665,153.69,2377799986.0
2007-03-02 19:45:00,153.72,153.827,153.71,153.825,2040199988.0
2007-03-02 19:50:00,153.815,153.924,153.815,153.875,1955600001.0
2007-03-02 19:55:00,153.872,153.926,153.849,153.921,2459799988.0
2007-03-02 20:00:00,153.927,153.958,153.905,153.914,1395799995.0
2007-03-02 20:05:00,153.909,153.909,153.885,153.895,2550199982.0
2007-03-02 20:10:00,153.885,153.911,153.842,153.844,2830700011.0
2007-03-02 20:15:00,153.843,153.862,153.829,153.854,2261999996.0
2007-03-02 20:20:00,153.855,153.855,153.792,153.792,2078899993.0
2007-03-02 20:25:00,153.801,153.825,153.756,153.797,3567099997.0
2007-03-02 20:30:00,153.795,153.812,153.741,153.756,5449100011.0
2007-03-02 20:35:00,153.76,153.888,153.747,153.88,3086399998.0
2007-03-02 20:40:00,153.876,153.988,153.822,153.969,2902700003.0
2007-03-02 20:45:00,153.973,153.983,153.93,153.936,3332900002.0
2007-03-02 20:50:00,153.929,153.939,153.904,153.915,3281399996.0
2007-03-02 20:55:00,153.91,153.935,153.896,153.927,4616699988.0
2007-03-02 21:00:00,153.935,153.982,153.933,153.979,3855099996.0
2007-03-02 21:05:00,153.98,154.015,153.967,153.994,2369200000.0
2007-03-02 21:10:00,153.987,153.99,153.96,153.961,2429200004.0
2007-03-02 21:15:00,153.955,153.976,153.947,153.96,2779599985.0
2007-03-02 21:20:00,153.96,153.971,153.933,153.94,3772100001.0
2007-03-02 21:25:00,153.932,153.935,153.883,153.903,1346100004.0
2007-03-02 21:30:00,153.902,153.952,153.898,153.927,1408400008.0
2007-03-02 21:35:00,153.923,153.927,153.887,153.898,952599997.0
2007-03-02 21:40:00,153.9,153.941,153.895,153.924,1735399995.0
2007-03-02 21:45:00,153.927,153.954,153.911,153.946,1555899993.0
2007-03-02 21:50:00,153.954,154.03,153.95,154.015,427600004.0
2007-03-02 21:55:00,154.01,154.018,153.991,153.991,385799994.0
2007-03-02 22:00:00,153.988,153.995,153.916,153.93,1569699992.0
2007-03-02 22:05:00,153.931,153.958,153.917,153.955,622800000.0
2007-03-02 22:10:00,153.961,154.028,153.961,154.015,756999999.0
2007-03-02 22:15:00,154.02,154.029,154.006,154.028,637299998.0
2007-03-02 22:20:00,154.027,154.027,153.989,154.003,749399997.0
2007-03-02 22:25:00,154.006,154.009,153.984,154.005,1474599998.0
2007-03-02 22:30:00,154.014,154.058,154.014,154.058,892599997.0
2007-03-02 22:35:00,154.055,154.11,154.046,154.11,1365600011.0
2007-03-02 22:40:00,154.115,154.176,154.093,154.155,1315299996.0
2007-03-02 22:45:00,154.149,154.162,154.133,154.149,1054799996.0
2007-03-02 22:50:00,154.139,154.156,154.123,154.152,976700005.0
2007-03-02 22:55:00,154.152,154.172,154.129,154.13,653600002.0
2007-03-02 23:00:00,154.14,154.14,154.06,154.07,472899996.0
2007-03-02 23:05:00,154.081,154.136,154.081,154.13,415699999.0
2007-03-02 23:10:00,154.123,154.128,154.106,154.126,313499997.0
2007-03-02 23:15:00,154.127,154.176,154.117,154.171,483499994.0
2007-03-02 23:20:00,154.175,154.176,154.145,154.165,307199999.0
2007-03-02 23:25:00,154.16,154.16,154.079,154.08,326400002.0
2007-03-02 23:30:00,154.071,154.071,154.047,154.062,501699997.0
2007-03-02 23:35:00,154.073,154.12,154.067,154.077,416800004.0
2007-03-02 23:40:00,154.077,154.094,154.056,154.093,285000001.0
2007-03-02 23:45:00,154.091,154.107,154.064,154.102,450400002.0
2007-03-02 23:50:00,154.114,154.12,154.057,154.062,378800004.0
2007-03-02 23:55:00,154.058,154.081,154.05,154.06,415199999.0
2007-03-05 00:00:00,154.024,154.106,154.012,154.075,527399999.0
2007-03-05 00:05:00,154.086,154.135,154.05,154.061,586999998.0
2007-03-05 00:10:00,154.055,154.056,154.038,154.048,338899999.0
2007-03-05 00:15:00,154.066,154.075,154.004,154.032,558999999.0
2007-03-05 00:20:00,154.029,154.065,154.004,154.03,484200001.0
2007-03-05 00:25:00,154.057,154.057,153.975,153.99,363200002.0
2007-03-05 00:30:00,153.985,154.05,153.95,154.05,373099997.0
2007-03-05 00:35:00,154.05,154.085,154.007,154.078,426099998.0
2007-03-05 00:40:00,154.057,154.098,154.028,154.038,385500004.0
2007-03-05 00:45:00,154.041,154.05,153.993,154.004,378499998.0
2007-03-05 00:50:00,153.995,154.072,153.995,154.068,387299998.0
2007-03-05 00:55:00,154.068,154.108,154.033,154.04,615900004.0
2007-03-05 01:00:00,154.036,154.059,153.956,153.956,534199996.0
2007-03-05 01:05:00,153.947,153.977,153.945,153.953,343599998.0
2007-03-05 01:10:00,153.949,153.949,153.84,153.84,398599997.0
2007-03-05 01:15:00,153.858,153.891,153.734,153.734,466400000.0
2007-03-05 01:20:00,153.742,153.742,153.587,153.587,667399998.0
2007-03-05 01:25:00,153.58,153.589,153.375,153.396,428400002.0
2007-03-05 01:30:00,153.401,153.401,153.153,153.188,633500001.0
2007-03-05 01:35:00,153.184,153.317,153.091,153.216,412499999.0
2007-03-05 01:40:00,153.225,153.399,153.222,153.352,539199996.0
2007-03-05 01:45:00,153.341,153.394,153.164,153.185,472399999.0
2007-03-05 01:50:00,153.169,153.177,152.962,153.146,470400002.0
2007-03-05 01:55:00,153.175,153.19,153.054,153.062,531200004.0
2007-03-05 02:00:00,153.037,153.037,152.742,152.748,534100001.0
2007-03-05 02:05:00,152.745,152.84,152.687,152.689,399000000.0
2007-03-05 02:10:00,152.652,152.652,152.255,152.414,441200000.0
2007-03-05 02:15:00,152.419,152.641,152.416,152.641,479599996.0
2007-03-05 02:20:00,152.647,152.771,152.632,152.718,602599997.0
2007-03-05 02:25:00,152.733,152.875,152.732,152.775,346500002.0
2007-03-05 02:30:00,152.79,152.816,152.741,152.757,349299998.0
2007-03-05 02:35:00,152.76,152.812,152.663,152.663,556999997.0
2007-03-05 02:40:00,152.629,152.629,152.262,152.291,408699999.0
2007-03-05 02:45:00,152.31,152.407,152.28,152.299,530099996.0
2007-03-05 02:50:00,152.296,152.304,152.116,152.221,515200005.0
2007-03-05 02:55:00,152.198,152.536,152.194,152.536,486199997.0
2007-03-05 03:00:00,152.568,152.571,152.464,152.511,395300000.0
2007-03-05 03:05:00,152.498,152.57,152.497,152.563,685800003.0
2007-03-05 03:10:00,152.558,152.558,152.387,152.387,198200001.0
2007-03-05 03:15:00,152.318,152.443,152.282,152.443,545999996.0
2007-03-05 03:20:00,152.46,152.504,152.347,152.458,433299997.0
2007-03-05 03:25:00,152.466,152.466,152.391,152.409,402899997.0
2007-03-05 03:30:00,152.412,152.431,152.289,152.29,382000001.0
2007-03-05 03:35:00,152.33,152.399,152.33,152.397,357200003.0
2007-03-05 03:40:00,152.37,152.37,152.139,152.244,263000001.0
2007-03-05 03:45:00,152.262,152.262,152.151,152.151,503599999.0
2007-03-05 03:50:00,152.131,152.14,151.981,152.01,460400004.0
2007-03-05 03:55:00,151.999,152.093,151.985,152.086,466399999.0
2007-03-05 04:00:00,152.072,152.117,152.067,152.076,545499999.0
2007-03-05 04:05:00,152.073,152.105,152.006,152.09,629200002.0
2007-03-05 04:10:00,152.084,152.111,152.038,152.108,442799999.0
2007-03-05 04:15:00,152.086,152.268,152.057,152.268,452500005.0
2007-03-05 04:20:00,152.29,152.409,152.28,152.344,644899996.0
2007-03-05 04:25:00,152.345,152.489,152.343,152.48,464499994.0
2007-03-05 04:30:00,152.497,152.532,152.377,152.377,292299999.0
2007-03-05 04:35:00,152.35,152.35,152.231,152.263,467500005.0
2007-03-05 04:40:00,152.305,152.385,152.269,152.275,305200000.0
2007-03-05 04:45:00,152.27,152.28,152.238,152.255,454800001.0
2007-03-05 04:50:00,152.258,152.272,152.218,152.262,426300000.0
2007-03-05 04:55:00,152.261,152.268,152.238,152.253,382299999.0
2007-03-05 05:00:00,152.242,152.242,152.158,152.162,636399997.0
2007-03-05 05:05:00,152.159,152.205,152.131,152.205,437899996.0
2007-03-05 05:10:00,152.203,152.235,152.184,152.235,386200002.0
2007-03-05 05:15:00,152.242,152.303,152.226,152.288,374899998.0
2007-03-05 05:20:00,152.28,152.297,152.226,152.23,490900000.0
2007-03-05 05:25:00,152.217,152.217,152.18,152.192,240600003.0
2007-03-05 05:30:00,152.182,152.199,152.149,152.19,541800003.0
2007-03-05 05:35:00,152.183,152.204,152.166,152.177,323800000.0
2007-03-05 05:40:00,152.17,152.178,152.064,152.085,525500001.0
2007-03-05 05:45:00,152.092,152.13,152.073,152.104,470000000.0
2007-03-05 05:50:00,152.108,152.124,152.076,152.087,647499999.0
2007-03-05 05:55:00,152.091,152.106,152.076,152.105,450800003.0
2007-03-05 06:00:00,152.104,152.157,152.104,152.157,564999994.0
2007-03-05 06:05:00,152.18,152.18,152.118,152.13,537500003.0
2007-03-05 06:10:00,152.155,152.185,152.138,152.18,362300002.0
2007-03-05 06:15:00,152.182,152.182,152.154,152.157,306499999.0
2007-03-05 06:20:00,152.162,152.166,152.108,152.12,459400000.0
2007-03-05 06:25:00,152.118,152.118,151.929,151.929,393500000.0
2007-03-05 06:30:00,151.882,151.882,151.794,151.851,267900004.0
2007-03-05 06:35:00,151.867,151.92,151.851,151.866,302699998.0
2007-03-05 06:40:00,151.852,151.858,151.744,151.855,426500002.0
2007-03-05 06:45:00,151.909,151.994,151.909,151.98,315099996.0
2007-03-05 06:50:00,151.969,152.081,151.954,152.021,465800004.0
2007-03-05 06:55:00,152.014,152.127,152.014,152.09,494599999.0
2007-03-05 07:00:00,152.103,152.26,152.103,152.26,442200000.0
2007-03-05 07:05:00,152.245,152.272,152.245,152.253,407200000.0
2007-03-05 07:10:00,152.245,152.245,152.148,152.156,417499998.0
2007-03-05 07:15:00,152.143,152.237,152.143,152.199,391100005.0
2007-03-05 07:20:00,152.18,152.274,152.145,152.196,443299997.0
2007-03-05 07:25:00,152.203,152.252,152.203,152.243,477300000.0
2007-03-05 07:30:00,152.245,152.357,152.245,152.357,388200001.0
2007-03-05 07:35:00,152.322,152.334,152.266,152.316,383399996.0
2007-03-05 07:40:00,152.293,152.312,152.271,152.29,436200001.0
2007-03-05 07:45:00,152.283,152.301,152.201,152.205,508400001.0
2007-03-05 07:50:00,152.215,152.221,152.054,152.082,215699999.0
2007-03-05 07:55:00,152.117,152.176,152.08,152.093,427499996.0
2007-03-05 08:00:00,152.084,152.243,152.082,152.208,526099999.0
2007-03-05 08:05:00,152.196,152.196,152.027,152.118,396500000.0
2007-03-05 08:10:00,152.118,152.141,152.111,152.128,539099996.0
2007-03-05 08:15:00,152.143,152.238,152.143,152.152,209299997.0
2007-03-05 08:20:00,152.14,152.195,152.133,152.195,520000002.0
2007-03-05 08:25:00,152.178,152.222,152.164,152.201,552400001.0
2007-03-05 08:30:00,152.2,152.243,152.192,152.237,301599999.0
2007-03-05 08:35:00,152.226,152.265,152.216,152.265,475099998.0
2007-03-05 08:40:00,152.257,152.257,152.193,152.212,475800000.0
2007-03-05 08:45:00,152.218,152.311,152.207,152.269,411199995.0
2007-03-05 08:50:00,152.278,152.282,152.157,152.157,358400002.0
2007-03-05 08:55:00,152.144,152.144,151.886,151.906,599400002.0
2007-03-05 09:00:00,151.88,151.967,151.85,151.956,398100001.0
2007-03-05 09:05:00,151.932,151.932,151.777,151.791,439899999.0
2007-03-05 09:10:00,151.745,151.845,151.522,151.522,448700000.0
2007-03-05 09:15:00,151.509,151.509,151.325,151.483,463399998.0
2007-03-05 09:20:00,151.486,151.723,151.47,151.674,447600002.0
2007-03-05 09:25:00,151.687,151.705,151.557,151.561,494799995.0
2007-03-05 09:30:00,151.565,151.74,151.555,151.714,504999999.0
2007-03-05 09:35:00,151.698,151.777,151.651,151.707,468299997.0
2007-03-05 09:40:00,151.736,151.778,151.646,151.646,450399999.0
2007-03-05 09:45:00,151.643,151.748,151.632,151.675,379299997.0
2007-03-05 09:50:00,151.664,151.688,151.57,151.581,530200001.0
2007-03-05 09:55:00,151.572,151.589,151.514,151.517,476099992.0
2007-03-05 10:00:00,151.509,151.569,151.498,151.554,453599996.0
2007-03-05 10:05:00,151.566,151.608,151.514,151.52,581900004.0
2007-03-05 10:10:00,151.527,151.545,151.496,151.544,579900004.0
2007-03-05 10:15:00,151.542,151.656,151.542,151.584,436499998.0
2007-03-05 10:20:00,151.565,151.676,151.564,151.606,627200003.0
2007-03-05 10:25:00,151.605,151.631,151.531,151.56,639700006.0
2007-03-05 10:30:00,151.567,151.641,151.551,151.595,618899997.0
2007-03-05 10:35:00,151.57,151.739,151.553,151.7,421700000.0
2007-03-05 10:40:00,151.687,151.77,151.587,151.591,409199996.0
2007-03-05 10:45:00,151.575,151.595,151.438,151.462,400100006.0
2007-03-05 10:50:00,151.474,151.519,151.453,151.519,777200003.0
2007-03-05 10:55:00,151.522,151.57,151.499,151.553,599900001.0
2007-03-05 11:00:00,151.562,151.627,151.531,151.533,559899998.0
2007-03-05 11:05:00,151.56,151.589,151.526,151.526,351899998.0
2007-03-05 11:10:00,151.532,151.56,151.499,151.56,422599999.0
2007-03-05 11:15:00,151.558,151.565,151.529,151.541,332300000.0
2007-03-05 11:20:00,151.528,151.546,151.479,151.5,335799997.0
2007-03-05 11:25:00,151.501,151.514,151.435,151.437,492199991.0
2007-03-05 11:30:00,151.439,151.439,151.309,151.313,622600001.0
2007-03-05 11:35:00,151.289,151.414,151.289,151.413,450799998.0
2007-03-05 11:40:00,151.403,151.532,151.399,151.532,523499994.0
2007-03-05 11:45:00,151.53,151.53,151.465,151.517,691300000.0
2007-03-05 11:50:00,151.5,151.527,151.417,151.427,412399998.0
2007-03-05 11:55:00,151.418,151.423,151.276,151.323,531700004.0
2007-03-05 12:00:00,151.332,151.431,151.253,151.265,526699999.0
2007-03-05 12:05:00,151.248,151.452,151.224,151.448,421899997.0
2007-03-05 12:10:00,151.433,151.433,151.359,151.398,449800002.0
2007-03-05 12:15:00,151.393,151.427,151.354,151.354,482800004.0
2007-03-05 12:20:00,151.311,151.408,151.275,151.408,504999994.0
2007-03-05 12:25:00,151.431,151.434,151.344,151.417,375000000.0
2007-03-05 12:30:00,151.412,151.465,151.396,151.465,430600001.0
2007-03-05 12:35:00,151.469,151.474,151.403,151.42,478700001.0
2007-03-05 12:40:00,151.415,151.426,151.341,151.344,453799999.0
2007-03-05 12:45:00,151.357,151.357,151.243,151.337,443199999.0
2007-03-05 12:50:00,151.335,151.357,151.261,151.275,463999998.0
2007-03-05 12:55:00,151.277,151.317,151.259,151.259,642700001.0
2007-03-05 13:00:00,151.247,151.264,151.212,151.264,483199998.0
2007-03-05 13:05:00,151.243,151.254,151.161,151.207,309599995.0
2007-03-05 13:10:00,151.209,151.325,151.203,151.307,471199996.0
2007-03-05 13:15:00,151.293,151.416,151.245,151.399,454600004.0
2007-03-05 13:20:00,151.409,151.424,151.331,151.357,560400005.0
2007-03-05 13:25:00,151.347,151.394,151.316,151.32,671299997.0
2007-03-05 13:30:00,151.331,151.361,151.303,151.31,528600002.0
2007-03-05 13:35:00,151.292,151.298,151.24,151.252,353399999.0
2007-03-05 13:40:00,151.238,151.263,151.175,151.263,369700001.0
2007-03-05 13:45:00,151.251,151.277,151.201,151.222,390700002.0
2007-03-05 13:50:00,151.22,151.325,151.216,151.325,462899999.0
2007-03-05 13:55:00,151.32,151.321,151.281,151.308,384600002.0
2007-03-05 14:00:00,151.317,151.323,151.211,151.275,528700000.0
2007-03-05 14:05:00,151.268,151.434,151.259,151.428,514799999.0
2007-03-05 14:10:00,151.426,151.475,151.379,151.38,514800005.0
2007-03-05 14:15:00,151.387,151.399,151.365,151.384,517599996.0
2007-03-05 14:20:00,151.386,151.398,151.307,151.369,544699997.0
2007-03-05 14:25:00,151.356,151.361,151.275,151.287,473199995.0
2007-03-05 14:30:00,151.28,151.399,151.28,151.362,571600005.0
2007-03-05 14:35:00,151.343,151.343,151.251,151.27,555200003.0
2007-03-05 14:40:00,151.253,151.253,151.18,151.205,577299994.0
2007-03-05 14:45:00,151.198,151.198,151.102,151.145,461099999.0
2007-03-05 14:50:00,151.16,151.169,151.133,151.154,443799996.0
2007-03-05 14:55:00,151.157,151.229,151.141,151.224,464999998.0
2007-03-05 15:00:00,151.244,151.332,151.242,151.32,360399999.0
2007-03-05 15:05:00,151.317,151.327,151.252,151.273,483800000.0
2007-03-05 15:10:00,151.27,151.27,150.934,150.934,703100000.0
2007-03-05 15:15:00,150.902,150.992,150.87,150.986,456199999.0
2007-03-05 15:20:00,150.976,151.028,150.975,151.004,506400004.0
2007-03-05 15:25:00,150.996,151.055,150.996,151.045,549500000.0
2007-03-05 15:30:00,151.038,151.064,151.017,151.05,547099998.0
2007-03-05 15:35:00,151.052,151.158,151.041,151.155,557799999.0
2007-03-05 15:40:00,151.156,151.17,151.118,151.123,459400001.0
2007-03-05 15:45:00,151.129,151.204,151.129,151.16,480100000.0
2007-03-05 15:50:00,151.162,151.169,151.053,151.056,360700000.0
2007-03-05 15:55:00,151.075,151.151,151.075,151.151,344499997.0
2007-03-05 16:00:00,151.159,151.22,151.159,151.218,561299996.0
2007-03-05 16:05:00,151.215,151.215,151.161,151.168,496000002.0
2007-03-05 16:10:00,151.155,151.155,151.083,151.102,495099997.0
2007-03-05 16:15:00,151.103,151.117,151.074,151.091,457899995.0
2007-03-05 16:20:00,151.092,151.101,151.058,151.078,436900000.0
2007-03-05 16:25:00,151.088,151.236,151.081,151.216,393500002.0
2007-03-05 16:30:00,151.224,151.269,151.18,151.263,481000001.0
2007-03-05 16:35:00,151.258,151.437,151.257,151.384,444100001.0
2007-03-05 16:40:00,151.377,151.616,151.333,151.616,540999994.0
2007-03-05 16:45:00,151.628,151.659,151.61,151.655,487500002.0
2007-03-05 16:50:00,151.664,151.899,151.651,151.899,539200001.0
2007-03-05 16:55:00,151.901,151.901,151.792,151.794,410500001.0
2007-03-05 17:00:00,151.8,151.809,151.661,151.804,413600002.0
2007-03-05 17:05:00,151.817,151.825,151.697,151.746,526199997.0
2007-03-05 17:10:00,151.772,152.172,151.772,152.117,446299996.0
2007-03-05 17:15:00,152.093,152.159,151.972,151.974,414900006.0
2007-03-05 17:20:00,151.968,152.055,151.964,152.011,426999999.0
2007-03-05 17:25:00,151.99,151.996,151.842,151.89,454699998.0
2007-03-05 17:30:00,151.924,152.066,151.917,151.961,379000001.0
2007-03-05 17:35:00,151.935,151.935,151.837,151.877,456199999.0
2007-03-05 17:40:00,151.879,152.111,151.879,152.068,459499999.0
2007-03-05 17:45:00,152.085,152.125,152.046,152.122,585700004.0
2007-03-05 17:50:00,152.123,152.165,152.068,152.088,408700002.0
2007-03-05 17:55:00,152.088,152.088,151.927,151.927,337699996.0
2007-03-05 18:00:00,151.907,152.072,151.83,152.052,5849999968.0
2007-03-05 18:05:00,152.05,152.176,152.035,152.166,7763799995.0
2007-03-05 18:10:00,152.18,152.227,152.14,152.14,5278499994.0
2007-03-05 18:15:00,152.13,152.19,152.085,152.19,5273200002.0
2007-03-05 18:20:00,152.202,152.344,152.107,152.135,6973499981.0
2007-03-05 18:25:00,152.145,152.261,152.136,152.252,3866199994.0
2007-03-05 18:30:00,152.245,152.257,152.141,152.155,5831500004.0
2007-03-05 18:35:00,152.16,152.16,152.09,152.1,2910599997.0
2007-03-05 18:40:00,152.086,152.121,152.039,152.055,2664700004.0
2007-03-05 18:45:00,152.049,152.066,152.015,152.015,1942200008.0
2007-03-05 18:50:00,152.01,152.035,151.942,151.946,4240699984.0
2007-03-05 18:55:00,151.939,151.94,151.866,151.896,3672099979.0
2007-03-05 19:00:00,151.879,151.884,151.836,151.851,1970000003.0
2007-03-05 19:05:00,151.84,151.84,151.732,151.821,4199299986.0
2007-03-05 19:10:00,151.824,151.847,151.806,151.83,1099899995.0
2007-03-05 19:15:00,151.825,151.841,151.758,151.815,2486299992.0
2007-03-05 19:20:00,151.827,151.86,151.801,151.85,3181399987.0
2007-03-05 19:25:00,151.851,151.868,151.848,151.857,3434400004.0
2007-03-05 19:30:00,151.859,151.87,151.814,151.86,3397699991.0
2007-03-05 19:35:00,151.856,151.932,151.828,151.835,2603299991.0
2007-03-05 19:40:00,151.839,151.868,151.81,151.865,2266399995.0
2007-03-05 19:45:00,151.866,151.875,151.836,151.87,1840200002.0
2007-03-05 19:50:00,151.865,151.872,151.835,151.845,2135299990.0
2007-03-05 19:55:00,151.848,151.857,151.83,151.838,2022200005.0
2007-03-05 20:00:00,151.841,151.841,151.73,151.73,1530300002.0
2007-03-05 20:05:00,151.729,151.74,151.689,151.725,2501999995.0
2007-03-05 20:10:00,151.718,151.72,151.682,151.701,2983600000.0
2007-03-05 20:15:00,151.712,151.746,151.695,151.695,2265999994.0
2007-03-05 20:20:00,151.691,151.691,151.605,151.605,1859700008.0
2007-03-05 20:25:00,151.602,151.678,151.602,151.665,4060900014.0
2007-03-05 20:30:00,151.664,151.684,151.591,151.618,5061499991.0
2007-03-05 20:35:00,151.625,151.699,151.615,151.688,3637400002.0
2007-03-05 20:40:00,151.683,151.727,151.658,151.727,3050899999.0
2007-03-05 20:45:00,151.736,151.736,151.685,151.715,3084899998.0
2007-03-05 20:50:00,151.717,151.777,151.717,151.749,3005099990.0
2007-03-05 20:55:00,151.736,151.774,151.715,151.741,5109400006.0
2007-03-05 21:00:00,151.758,151.823,151.747,151.773,3666299995.0
2007-03-05 21:05:00,151.769,151.801,151.758,151.781,2228999997.0
2007-03-05 21:10:00,151.778,151.799,151.717,151.73,2482299984.0
2007-03-05 21:15:00,151.727,151.727,151.696,151.696,2995499989.0
2007-03-05 21:20:00,151.706,151.711,151.622,151.622,3618699994.0
2007-03-05 21:25:00,151.625,151.664,151.625,151.642,1531799996.0
2007-03-05 21:30:00,151.642,151.662,151.637,151.657,1273699995.0
2007-03-05 21:35:00,151.66,151.723,151.652,151.72,1121000008.0
2007-03-05 21:40:00,151.728,151.733,151.685,151.685,1586399992.0
2007-03-05 21:45:00,151.687,151.75,151.687,151.74,1566099996.0
2007-03-05 21:50:00,151.746,151.761,151.735,151.74,587999997.0
2007-03-05 21:55:00,151.75,151.75,151.698,151.7,394299998.0
2007-03-05 22:00:00,151.702,151.724,151.694,151.7,1541199997.0
2007-03-05 22:05:00,151.702,151.713,151.675,151.678,685799991.0
2007-03-05 22:10:00,151.671,151.689,151.618,151.634,693200003.0
2007-03-05 22:15:00,151.643,151.696,151.643,151.696,815000000.0
2007-03-05 22:20:00,151.696,151.74,151.673,151.735,707399999.0
2007-03-05 22:25:00,151.738,151.779,151.712,151.778,1455700002.0
2007-03-05 22:30:00,151.783,151.786,151.739,151.753,1099300000.0
2007-03-05 22:35:00,151.745,151.755,151.722,151.731,1151599998.0
2007-03-05 22:40:00,151.733,151.745,151.688,151.71,1183399995.0
2007-03-05 22:45:00,151.713,151.757,151.706,151.75,1173599996.0
2007-03-05 22:50:00,151.748,151.748,151.724,151.733,1072900009.0
2007-03-05 22:55:00,151.723,151.74,151.624,151.63,521600001.0
2007-03-05 23:00:00,151.649,151.655,151.543,151.56,547200001.0
2007-03-05 23:05:00,151.551,151.562,151.435,151.485,364999997.0
2007-03-05 23:10:00,151.479,151.517,151.475,151.503,551899998.0
2007-03-05 23:15:00,151.502,151.502,151.365,151.385,435299999.0
2007-03-05 23:20:00,151.365,151.375,151.351,151.373,402100000.0
2007-03-05 23:25:00,151.365,151.365,151.309,151.317,695900000.0
2007-03-05 23:30:00,151.311,151.335,151.295,151.329,513199995.0
2007-03-05 23:35:00,151.322,151.36,151.304,151.305,447900003.0
2007-03-05 23:40:00,151.302,151.311,151.277,151.277,451899998.0
2007-03-05 23:45:00,151.272,151.273,151.199,151.199,457799999.0
2007-03-05 23:50:00,151.208,151.232,151.143,151.15,478300002.0
2007-03-05 23:55:00,151.148,151.212,151.14,151.185,731999998.0
2007-03-06 00:00:00,151.184,151.267,151.18,151.265,449199996.0
2007-03-06 00:05:00,151.256,151.27,151.188,151.212,410999998.0
2007-03-06 00:10:00,151.213,151.235,151.213,151.22,228799999.0
2007-03-06 00:15:00,151.221,151.268,151.192,151.261,644699998.0
2007-03-06 00:20:00,151.261,151.268,151.157,151.167,457899996.0
2007-03-06 00:25:00,151.182,151.231,151.161,151.219,369299998.0
2007-03-06 00:30:00,151.227,151.231,151.184,151.187,452600002.0
2007-03-06 00:35:00,151.18,151.187,151.087,151.094,434899995.0
2007-03-06 00:40:00,151.083,151.083,150.901,150.905,358499998.0
2007-03-06 00:45:00,150.909,150.917,150.754,150.884,408500001.0
2007-03-06 00:50:00,150.887,150.887,150.794,150.794,397999998.0
2007-03-06 00:55:00,150.781,150.782,150.739,150.75,430299998.0
2007-03-06 01:00:00,150.745,150.785,150.738,150.785,442100000.0
2007-03-06 01:05:00,150.796,150.841,150.781,150.841,474199996.0
2007-03-06 01:10:00,150.84,150.924,150.827,150.91,534799992.0
2007-03-06 01:15:00,150.903,150.933,150.895,150.912,512999996.0
2007-03-06 01:20:00,150.927,151.07,150.911,151.052,524200002.0
2007-03-06 01:25:00,151.049,151.311,151.028,151.311,580499998.0
2007-03-06 01:30:00,151.313,151.35,151.229,151.238,536300000.0
2007-03-06 01:35:00,151.234,151.234,150.986,151.005,434800001.0
2007-03-06 01:40:00,150.991,151.075,150.967,151.05,492199999.0
2007-03-06 01:45:00,151.047,151.187,151.047,151.187,378300001.0
2007-03-06 01:50:00,151.18,151.203,151.18,151.185,466400002.0
2007-03-06 01:55:00,151.203,151.251,151.188,151.251,444700001.0
2007-03-06 02:00:00,151.262,151.512,151.249,151.508,468199999.0
2007-03-06 02:05:00,151.567,151.707,151.567,151.57,431199996.0
2007-03-06 02:10:00,151.562,151.621,151.507,151.575,494399999.0
2007-03-06 02:15:00,151.587,151.686,151.587,151.631,404299998.0
2007-03-06 02:20:00,151.629,151.666,151.584,151.666,407200002.0
2007-03-06 02:25:00,151.665,151.732,151.64,151.706,482699995.0
2007-03-06 02:30:00,151.703,151.957,151.69,151.953,453300002.0
2007-03-06 02:35:00,151.969,151.969,151.824,151.824,519800000.0
2007-03-06 02:40:00,151.838,151.882,151.777,151.794,401299996.0
2007-03-06 02:45:00,151.783,151.819,151.732,151.782,615999995.0
2007-03-06 02:50:00,151.781,151.789,151.695,151.71,390499997.0
2007-03-06 02:55:00,151.723,151.886,151.705,151.78,516499995.0
2007-03-06 03:00:00,151.787,151.915,151.739,151.902,434399999.0
2007-03-06 03:05:00,151.915,152.003,151.868,151.981,437999999.0
2007-03-06 03:10:00,151.978,152.136,151.97,152.1,555200001.0
2007-03-06 03:15:00,152.09,152.128,152.035,152.047,388000001.0
2007-03-06 03:20:00,152.043,152.101,152.041,152.073,551400001.0
2007-03-06 03:25:00,152.073,152.117,152.056,152.112,474700002.0
2007-03-06 03:30:00,152.12,152.242,152.12,152.238,585200003.0
2007-03-06 03:35:00,152.248,152.248,152.174,152.19,362799999.0
2007-03-06 03:40:00,152.181,152.182,152.14,152.17,372700005.0
2007-03-06 03:45:00,152.177,152.177,152.037,152.043,375900000.0
2007-03-06 03:50:00,152.054,152.139,152.046,152.087,454699993.0
2007-03-06 03:55:00,152.087,152.087,152.014,152.014,409700000.0
2007-03-06 04:00:00,152.005,152.015,151.923,151.955,240100000.0
2007-03-06 04:05:00,151.976,152.213,151.976,152.213,498400000.0
2007-03-06 04:10:00,152.22,152.234,152.175,152.207,503799994.0
2007-03-06 04:15:00,152.212,152.241,152.197,152.209,504199996.0
2007-03-06 04:20:00,152.215,152.349,152.188,152.349,494000000.0
2007-03-06 04:25:00,152.343,152.543,152.341,152.537,436899997.0
2007-03-06 04:30:00,152.548,152.548,152.397,152.397,361499999.0
2007-03-06 04:35:00,152.366,152.366,152.288,152.32,411099996.0
2007-03-06 04:40:00,152.32,152.406,152.309,152.374,503600002.0
2007-03-06 04:45:00,152.355,152.471,152.329,152.471,471299999.0
2007-03-06 04:50:00,152.48,152.542,152.45,152.542,336999999.0
2007-03-06 04:55:00,152.542,152.542,152.463,152.492,478200002.0
2007-03-06 05:00:00,152.501,152.721,152.501,152.685,543800008.0
2007-03-06 05:05:00,152.682,152.689,152.586,152.599,420100001.0
2007-03-06 05:10:00,152.593,152.597,152.517,152.55,446600005.0
2007-03-06 05:15:00,152.566,152.703,152.541,152.703,418100000.0
2007-03-06 05:20:00,152.707,152.739,152.681,152.701,521800000.0
2007-03-06 05:25:00,152.706,152.707,152.646,152.657,456099994.0
2007-03-06 05:30:00,152.644,152.683,152.62,152.683,248400001.0
2007-03-06 05:35:00,152.688,152.699,152.657,152.661,486799997.0
2007-03-06 05:40:00,152.667,152.694,152.555,152.56,272500002.0
2007-03-06 05:45:00,152.558,152.578,152.539,152.567,504400002.0
2007-03-06 05:50:00,152.555,152.673,152.541,152.619,571600002.0
2007-03-06 05:55:00,152.603,152.684,152.598,152.684,468299994.0
2007-03-06 06:00:00,152.686,152.827,152.686,152.827,468500000.0
2007-03-06 06:05:00,152.835,152.835,152.731,152.734,535400001.0
2007-03-06 06:10:00,152.722,152.74,152.693,152.732,369200000.0
2007-03-06 06:15:00,152.728,152.776,152.709,152.726,330199999.0
2007-03-06 06:20:00,152.724,152.733,152.698,152.714,459799994.0
2007-03-06 06:25:00,152.718,152.722,152.683,152.694,433899994.0
2007-03-06 06:30:00,152.686,152.7,152.672,152.689,500399998.0
2007-03-06 06:35:00,152.701,152.712,152.649,152.676,489899995.0
2007-03-06 06:40:00,152.667,152.678,152.595,152.595,532900004.0
2007-03-06 06:45:00,152.605,152.63,152.595,152.614,279599999.0
2007-03-06 06:50:00,152.612,152.634,152.589,152.589,447100000.0
2007-03-06 06:55:00,152.58,152.58,152.518,152.527,633400001.0
2007-03-06 07:00:00,152.537,152.597,152.529,152.577,545599999.0
2007-03-06 07:05:00,152.555,152.576,152.532,152.542,434499998.0
2007-03-06 07:10:00,152.535,152.587,152.526,152.573,527899996.0
2007-03-06 07:15:00,152.569,152.597,152.535,152.535,320799996.0
2007-03-06 07:20:00,152.513,152.513,152.401,152.418,378100001.0
2007-03-06 07:25:00,152.412,152.488,152.411,152.455,408899998.0
2007-03-06 07:30:00,152.44,152.456,152.372,152.38,463999999.0
2007-03-06 07:35:00,152.372,152.398,152.344,152.345,342599998.0
2007-03-06 07:40:00,152.332,152.344,152.254,152.344,469900000.0
2007-03-06 07:45:00,152.343,152.425,152.338,152.385,544999998.0
2007-03-06 07:50:00,152.383,152.44,152.36,152.437,373900001.0
2007-03-06 07:55:00,152.447,152.596,152.447,152.596,336500001.0
2007-03-06 08:00:00,152.593,152.602,152.55,152.586,345800004.0
2007-03-06 08:05:00,152.578,152.608,152.526,152.545,554799998.0
2007-03-06 08:10:00,152.558,152.564,152.504,152.564,502699997.0
2007-03-06 08:15:00,152.561,152.572,152.525,152.564,386199996.0
2007-03-06 08:20:00,152.568,152.568,152.485,152.488,502000003.0
2007-03-06 08:25:00,152.485,152.534,152.485,152.53,435399996.0
2007-03-06 08:30:00,152.533,152.544,152.487,152.534,406799997.0
2007-03-06 08:35:00,152.535,152.535,152.415,152.432,628900009.0
2007-03-06 08:40:00,152.432,152.445,152.389,152.43,599199994.0
2007-03-06 08:45:00,152.438,152.488,152.417,152.439,538800007.0
2007-03-06 08:50:00,152.45,152.476,152.412,152.454,541199997.0
2007-03-06 08:55:00,152.462,152.495,152.433,152.462,339700000.0
2007-03-06 09:00:00,152.438,152.45,152.382,152.401,484199997.0
2007-03-06 09:05:00,152.405,152.527,152.395,152.525,395400003.0
2007-03-06 09:10:00,152.52,152.623,152.509,152.513,589299996.0
2007-03-06 09:15:00,152.5,152.55,152.493,152.526,417799998.0
2007-03-06 09:20:00,152.523,152.55,152.507,152.55,417199997.0
2007-03-06 09:25:00,152.551,152.597,152.534,152.534,432399997.0
2007-03-06 09:30:00,152.531,152.534,152.489,152.51,390799995.0
2007-03-06 09:35:00,152.499,152.537,152.492,152.523,400999996.0
2007-03-06 09:40:00,152.523,152.831,152.52,152.818,373399999.0
2007-03-06 09:45:00,152.812,152.858,152.768,152.858,394199996.0
2007-03-06 09:50:00,152.839,152.857,152.66,152.679,485399996.0
2007-03-06 09:55:00,152.651,152.734,152.642,152.722,469999996.0
2007-03-06 10:00:00,152.707,152.719,152.661,152.699,364800000.0
2007-03-06 10:05:00,152.707,152.732,152.658,152.67,485899998.0
2007-03-06 10:10:00,152.672,152.735,152.654,152.69,426500000.0
2007-03-06 10:15:00,152.683,152.683,152.633,152.67,546000004.0
2007-03-06 10:20:00,152.665,152.721,152.656,152.688,488800002.0
2007-03-06 10:25:00,152.701,152.8,152.701,152.8,707799990.0
2007-03-06 10:30:00,152.812,152.83,152.78,152.817,294000000.0
2007-03-06 10:35:00,152.857,152.893,152.841,152.862,555799997.0
2007-03-06 10:40:00,152.862,152.915,152.838,152.907,511799995.0
2007-03-06 10:45:00,152.918,152.918,152.82,152.843,450600000.0
2007-03-06 10:50:00,152.853,152.944,152.84,152.921,519500001.0
2007-03-06 10:55:00,152.924,152.924,152.727,152.785,579600001.0
2007-03-06 11:00:00,152.78,152.78,152.727,152.739,610399996.0
2007-03-06 11:05:00,152.748,152.748,152.659,152.659,619599999.0
2007-03-06 11:10:00,152.659,152.659,152.592,152.605,513199999.0
2007-03-06 11:15:00,152.59,152.67,152.566,152.66,519900002.0
2007-03-06 11:20:00,152.656,152.672,152.554,152.578,492099995.0
2007-03-06 11:25:00,152.58,152.678,152.579,152.672,493199995.0
2007-03-06 11:30:00,152.673,152.741,152.66,152.741,462999995.0
2007-03-06 11:35:00,152.743,152.748,152.715,152.726,698399993.0
2007-03-06 11:40:00,152.72,152.731,152.684,152.69,383699999.0
2007-03-06 11:45:00,152.692,152.714,152.659,152.714,511499999.0
2007-03-06 11:50:00,152.703,152.733,152.701,152.728,439799996.0
2007-03-06 11:55:00,152.725,152.726,152.608,152.651,565999996.0
2007-03-06 12:00:00,152.636,152.636,152.536,152.59,479600000.0
2007-03-06 12:05:00,152.594,152.634,152.584,152.627,520499994.0
2007-03-06 12:10:00,152.63,152.663,152.614,152.657,458999997.0
2007-03-06 12:15:00,152.651,152.738,152.642,152.738,605900001.0
2007-03-06 12:20:00,152.738,152.77,152.725,152.77,463400001.0
2007-03-06 12:25:00,152.76,152.76,152.695,152.695,354899996.0
2007-03-06 12:30:00,152.696,152.71,152.648,152.669,488999998.0
2007-03-06 12:35:00,152.683,152.749,152.683,152.718,298699998.0
2007-03-06 12:40:00,152.712,152.768,152.686,152.748,607600005.0
2007-03-06 12:45:00,152.762,152.766,152.687,152.728,426899997.0
2007-03-06 12:50:00,152.725,152.738,152.685,152.713,452699999.0
2007-03-06 12:55:00,152.727,152.912,152.727,152.906,408500000.0
2007-03-06 13:00:00,152.908,152.955,152.872,152.875,413999997.0
2007-03-06 13:05:00,152.867,152.97,152.867,152.961,414499997.0
2007-03-06 13:10:00,152.948,152.952,152.885,152.917,422499999.0
2007-03-06 13:15:00,152.922,152.959,152.913,152.913,421400000.0
2007-03-06 13:20:00,152.909,152.909,152.8,152.802,613300003.0
2007-03-06 13:25:00,152.794,152.814,152.785,152.797,460599996.0
2007-03-06 13:30:00,152.806,152.813,152.748,152.766,534500000.0
2007-03-06 13:35:00,152.761,152.778,152.694,152.751,425800001.0
2007-03-06 13:40:00,152.769,152.799,152.75,152.762,479599998.0
2007-03-06 13:45:00,152.763,152.858,152.733,152.855,460599998.0
2007-03-06 13:50:00,152.874,152.906,152.837,152.844,316399997.0
2007-03-06 13:55:00,152.842,152.849,152.805,152.817,440599997.0
2007-03-06 14:00:00,152.818,152.878,152.785,152.878,437699997.0
2007-03-06 14:05:00,152.883,152.895,152.842,152.85,424900002.0
2007-03-06 14:10:00,152.842,152.849,152.782,152.798,538799999.0
2007-03-06 14:15:00,152.791,152.808,152.715,152.715,426900000.0
2007-03-06 14:20:00,152.713,152.728,152.687,152.707,448100000.0
2007-03-06 14:25:00,152.693,152.75,152.691,152.739,528399994.0
2007-03-06 14:30:00,152.75,152.765,152.716,152.716,443099997.0
2007-03-06 14:35:00,152.711,152.75,152.702,152.72,452800006.0
2007-03-06 14:40:00,152.726,152.726,152.659,152.696,364599997.0
2007-03-06 14:45:00,152.692,152.7,152.655,152.684,454199999.0
2007-03-06 14:50:00,152.688,152.719,152.669,152.708,371799997.0
2007-03-06 14:55:00,152.705,152.718,152.65,152.67,517399994.0
2007-03-06 15:00:00,152.692,152.702,152.597,152.597,330299998.0
2007-03-06 15:05:00,152.582,152.647,152.582,152.605,426499998.0
2007-03-06 15:10:00,152.602,152.682,152.597,152.682,399300001.0
2007-03-06 15:15:00,152.667,152.676,152.62,152.632,383200001.0
2007-03-06 15:20:00,152.635,152.635,152.555,152.572,494299998.0
2007-03-06 15:25:00,152.565,152.565,152.41,152.44,509000003.0
2007-03-06 15:30:00,152.41,152.459,152.381,152.427,479599999.0
2007-03-06 15:35:00,152.43,152.442,152.26,152.261,592800004.0
2007-03-06 15:40:00,152.261,152.329,152.255,152.277,606799999.0
2007-03-06 15:45:00,152.29,152.328,152.28,152.305,512400000.0
2007-03-06 15:50:00,152.293,152.293,152.16,152.189,459600003.0
2007-03-06 15:55:00,152.195,152.208,152.123,152.157,422399994.0
2007-03-06 16:00:00,152.153,152.184,152.101,152.184,425599997.0
2007-03-06 16:05:00,152.191,152.368,152.187,152.368,544599994.0
2007-03-06 16:10:00,152.36,152.417,152.338,152.338,496399998.0
2007-03-06 16:15:00,152.328,152.364,152.315,152.319,568600000.0
2007-03-06 16:20:00,152.319,152.421,152.308,152.383,317099999.0
2007-03-06 16:25:00,152.383,152.41,152.366,152.388,645799996.0
2007-03-06 16:30:00,152.395,152.555,152.391,152.503,466699998.0
2007-03-06 16:35:00,152.496,152.511,152.472,152.493,330699999.0
2007-03-06 16:40:00,152.477,152.494,152.46,152.47,358999996.0
2007-03-06 16:45:00,152.473,152.497,152.463,152.488,552499996.0
2007-03-06 16:50:00,152.497,152.502,152.418,152.421,413800002.0
2007-03-06 16:55:00,152.427,152.474,152.427,152.469,441700002.0
2007-03-06 17:00:00,152.474,152.481,152.424,152.441,614299998.0
2007-03-06 17:05:00,152.425,152.425,152.311,152.311,358699998.0
2007-03-06 17:10:00,152.323,152.403,152.323,152.388,493799999.0
2007-03-06 17:15:00,152.392,152.42,152.368,152.38,389899995.0
2007-03-06 17:20:00,152.375,152.386,152.352,152.365,596799994.0
2007-03-06 17:25:00,152.357,152.385,152.345,152.38,372499997.0
2007-03-06 17:30:00,152.393,152.478,152.385,152.46,441499993.0
2007-03-06 17:35:00,152.466,152.474,152.43,152.464,377200003.0
2007-03-06 17:40:00,152.457,152.462,152.407,152.418,541700001.0
2007-03-06 17:45:00,152.41,152.415,152.354,152.354,302400000.0
2007-03-06 17:50:00,152.34,152.342,152.302,152.338,610399999.0
2007-03-06 17:55:00,152.347,152.39,152.325,152.368,484999996.0
2007-03-06 18:00:00,152.351,152.75,152.331,152.387,5573700008.0
2007-03-06 18:05:00,152.388,152.536,152.381,152.514,7880099986.0
2007-03-06 18:10:00,152.518,152.527,152.474,152.516,5315500001.0
2007-03-06 18:15:00,152.518,152.582,152.517,152.575,5073499994.0
2007-03-06 18:20:00,152.566,152.591,152.544,152.559,6271299959.0
2007-03-06 18:25:00,152.553,152.644,152.539,152.644,4538000001.0
2007-03-06 18:30:00,152.648,152.658,152.572,152.572,5855799991.0
2007-03-06 18:35:00,152.585,152.637,152.551,152.637,3233100005.0
2007-03-06 18:40:00,152.632,152.731,152.628,152.73,2887199989.0
2007-03-06 18:45:00,152.73,152.743,152.676,152.682,2375899986.0
2007-03-06 18:50:00,152.687,152.701,152.636,152.646,3804699989.0
2007-03-06 18:55:00,152.645,152.708,152.644,152.689,3194999997.0
2007-03-06 19:00:00,152.687,152.75,152.683,152.732,1873000002.0
2007-03-06 19:05:00,152.742,152.761,152.705,152.756,3877199997.0
2007-03-06 19:10:00,152.768,152.824,152.765,152.794,1397399997.0
2007-03-06 19:15:00,152.781,152.789,152.733,152.733,2537099992.0
2007-03-06 19:20:00,152.731,152.759,152.725,152.737,2729699995.0
2007-03-06 19:25:00,152.735,152.753,152.721,152.741,3092599996.0
2007-03-06 19:30:00,152.744,152.747,152.684,152.71,3508999995.0
2007-03-06 19:35:00,152.703,152.71,152.66,152.665,2212599993.0
2007-03-06 19:40:00,152.669,152.671,152.638,152.657,2718800009.0
2007-03-06 19:45:00,152.664,152.718,152.664,152.71,1833899997.0
2007-03-06 19:50:00,152.708,152.709,152.668,152.687,2068899987.0
2007-03-06 19:55:00,152.684,152.685,152.666,152.668,2536399991.0
2007-03-06 20:00:00,152.677,152.695,152.599,152.68,1819399990.0
2007-03-06 20:05:00,152.678,152.691,152.67,152.688,2601299998.0
2007-03-06 20:10:00,152.681,152.709,152.674,152.7,2762299994.0
2007-03-06 20:15:00,152.703,152.716,152.683,152.71,2170299992.0
2007-03-06 20:20:00,152.714,152.724,152.696,152.703,1686999997.0
2007-03-06 20:25:00,152.702,152.722,152.7,152.715,3809299995.0
2007-03-06 20:30:00,152.709,152.726,152.689,152.725,5088100001.0
2007-03-06 20:35:00,152.726,152.746,152.711,152.74,3256100005.0
2007-03-06 20:40:00,152.735,152.753,152.717,152.748,2842599989.0
2007-03-06 20:45:00,152.748,152.779,152.734,152.779,2977399997.0
2007-03-06 20:50:00,152.777,152.792,152.715,152.718,3047299993.0
2007-03-06 20:55:00,152.717,152.751,152.695,152.751,4307599985.0
2007-03-06 21:00:00,152.768,152.858,152.763,152.848,3910399997.0
2007-03-06 21:05:00,152.851,152.915,152.851,152.877,2305599999.0
2007-03-06 21:10:00,152.877,152.887,152.852,152.868,2303099998.0
2007-03-06 21:15:00,152.873,152.971,152.873,152.93,2907499999.0
2007-03-06 21:20:00,152.931,152.988,152.923,152.986,4148499995.0
2007-03-06 21:25:00,152.996,153.105,152.97,153.078,1598800005.0
2007-03-06 21:30:00,153.077,153.123,153.077,153.119,1517799994.0
2007-03-06 21:35:00,153.125,153.146,153.091,153.1,1037500002.0
2007-03-06 21:40:00,153.1,153.105,153.045,153.058,1622200000.0
2007-03-06 21:45:00,153.062,153.088,153.044,153.08,1351500005.0
2007-03-06 21:50:00,153.082,153.09,153.059,153.062,672800005.0
2007-03-06 21:55:00,153.061,153.074,153.046,153.053,397399998.0
2007-03-06 22:00:00,153.045,153.057,153.011,153.014,1480799996.0
2007-03-06 22:05:00,153.01,153.025,152.983,153.014,664899998.0
2007-03-06 22:10:00,153.011,153.066,153.01,153.066,830899997.0
2007-03-06 22:15:00,153.073,153.089,153.063,153.08,652999997.0
2007-03-06 22:20:00,153.077,153.121,153.067,153.121,728200004.0
2007-03-06 22:25:00,153.133,153.159,153.125,153.154,1420099997.0
2007-03-06 22:30:00,153.16,153.177,153.14,153.16,943600000.0
2007-03-06 22:35:00,153.156,153.166,153.131,153.136,1125100005.0
2007-03-06 22:40:00,153.137,153.157,153.12,153.122,993099993.0
2007-03-06 22:45:00,153.118,153.118,153.029,153.041,1149699994.0
2007-03-06 22:50:00,153.032,153.032,152.97,152.985,1048699985.0
2007-03-06 22:55:00,152.977,153.031,152.966,153.009,823899994.0
2007-03-06 23:00:00,153.029,153.047,153.001,153.01,587300008.0
2007-03-06 23:05:00,153.003,153.019,152.947,152.954,322700003.0
2007-03-06 23:10:00,152.938,152.943,152.903,152.911,334299999.0
2007-03-06 23:15:00,152.916,152.941,152.908,152.908,383700001.0
2007-03-06 23:20:00,152.895,152.945,152.871,152.945,420799994.0
2007-03-06 23:25:00,152.95,152.965,152.929,152.965,417800001.0
2007-03-06 23:30:00,152.96,152.966,152.94,152.94,409699996.0
2007-03-06 23:35:00,152.952,152.975,152.947,152.955,499900003.0
2007-03-06 23:40:00,152.949,152.949,152.901,152.933,346699998.0
2007-03-06 23:45:00,152.927,152.974,152.92,152.962,443500001.0
2007-03-06 23:50:00,152.977,153.0,152.961,152.98,358400005.0
2007-03-06 23:55:00,152.987,153.059,152.986,153.059,363099999.0
2007-03-07 00:00:00,153.042,153.086,153.036,153.081,586600000.0
2007-03-07 00:05:00,153.09,153.183,153.089,153.164,376400001.0
2007-03-07 00:10:00,153.153,153.193,153.144,153.193,239300002.0
2007-03-07 00:15:00,153.205,153.229,153.186,153.219,496599999.0
2007-03-07 00:20:00,153.216,153.216,153.129,153.147,438699996.0
2007-03-07 00:25:00,153.157,153.161,153.115,153.161,333699997.0
2007-03-07 00:30:00,153.168,153.217,153.168,153.185,456700004.0
2007-03-07 00:35:00,153.185,153.195,153.168,153.192,358699997.0
2007-03-07 00:40:00,153.187,153.212,153.153,153.208,425600003.0
2007-03-07 00:45:00,153.204,153.213,153.182,153.21,321700000.0
2007-03-07 00:50:00,153.214,153.254,153.196,153.253,550099996.0
2007-03-07 00:55:00,153.26,153.305,153.26,153.289,619899997.0
2007-03-07 01:00:00,153.287,153.339,153.287,153.337,443099998.0
2007-03-07 01:05:00,153.347,153.387,153.336,153.387,425000000.0
2007-03-07 01:10:00,153.375,153.407,153.335,153.394,575600000.0
2007-03-07 01:15:00,153.407,153.412,153.379,153.383,668199998.0
2007-03-07 01:20:00,153.393,153.516,153.393,153.483,467599995.0
2007-03-07 01:25:00,153.475,153.476,153.43,153.441,436599997.0
2007-03-07 01:30:00,153.44,153.474,153.425,153.465,515300003.0
2007-03-07 01:35:00,153.475,153.532,153.465,153.508,468300000.0
2007-03-07 01:40:00,153.492,153.492,153.391,153.391,471399997.0
2007-03-07 01:45:00,153.382,153.393,153.33,153.351,500300006.0
2007-03-07 01:50:00,153.333,153.355,153.316,153.316,490599999.0
2007-03-07 01:55:00,153.339,153.428,153.321,153.41,352099999.0
2007-03-07 02:00:00,153.412,153.415,153.344,153.344,350300000.0
2007-03-07 02:05:00,153.339,153.368,153.317,153.319,449000001.0
2007-03-07 02:10:00,153.323,153.377,153.321,153.343,561100004.0
2007-03-07 02:15:00,153.354,153.367,153.332,153.352,462200004.0
2007-03-07 02:20:00,153.362,153.381,153.333,153.351,519399993.0
2007-03-07 02:25:00,153.344,153.374,153.344,153.363,450500001.0
2007-03-07 02:30:00,153.361,153.434,153.361,153.398,405699999.0
2007-03-07 02:35:00,153.413,153.421,153.351,153.365,462000001.0
2007-03-07 02:40:00,153.377,153.429,153.365,153.415,519100002.0
2007-03-07 02:45:00,153.42,153.431,153.368,153.368,325399997.0
2007-03-07 02:50:00,153.356,153.37,153.327,153.362,302799997.0
2007-03-07 02:55:00,153.363,153.364,153.205,153.205,566799997.0
2007-03-07 03:00:00,153.177,153.177,153.035,153.094,274599998.0
2007-03-07 03:05:00,153.096,153.114,153.065,153.098,346600001.0
2007-03-07 03:10:00,153.095,153.095,153.06,153.076,246199999.0
2007-03-07 03:15:00,153.068,153.068,152.975,152.976,431799999.0
2007-03-07 03:20:00,152.981,153.047,152.909,152.925,524100003.0
2007-03-07 03:25:00,152.925,152.925,152.591,152.591,540099998.0
2007-03-07 03:30:00,152.556,152.556,152.434,152.538,373500001.0
2007-03-07 03:35:00,152.543,152.802,152.543,152.776,401300001.0
2007-03-07 03:40:00,152.789,152.919,152.675,152.686,494099999.0
2007-03-07 03:45:00,152.692,152.756,152.672,152.729,307200001.0
2007-03-07 03:50:00,152.715,152.735,152.702,152.721,397199997.0
2007-03-07 03:55:00,152.717,152.717,152.677,152.71,404599999.0
2007-03-07 04:00:00,152.712,152.713,152.568,152.657,551400006.0
2007-03-07 04:05:00,152.646,152.673,152.632,152.666,536299994.0
2007-03-07 04:10:00,152.677,152.746,152.653,152.684,457600004.0
2007-03-07 04:15:00,152.68,152.782,152.68,152.76,460199994.0
2007-03-07 04:20:00,152.78,152.886,152.78,152.785,535600002.0
2007-03-07 04:25:00,152.777,152.788,152.742,152.775,452700000.0
2007-03-07 04:30:00,152.788,152.825,152.77,152.816,440900003.0
2007-03-07 04:35:00,152.82,152.84,152.808,152.808,552799994.0
2007-03-07 04:40:00,152.822,152.852,152.822,152.849,268000000.0
2007-03-07 04:45:00,152.843,152.868,152.841,152.868,466699997.0
2007-03-07 04:50:00,152.85,152.861,152.816,152.827,509100004.0
2007-03-07 04:55:00,152.827,152.842,152.801,152.81,448799997.0
2007-03-07 05:00:00,152.817,152.823,152.799,152.811,426999999.0
2007-03-07 05:05:00,152.803,152.816,152.761,152.776,389000002.0
2007-03-07 05:10:00,152.778,152.783,152.74,152.75,410399999.0
2007-03-07 05:15:00,152.751,152.751,152.661,152.686,337100003.0
2007-03-07 05:20:00,152.692,152.692,152.616,152.616,413800001.0
2007-03-07 05:25:00,152.612,152.642,152.59,152.642,415599994.0
2007-03-07 05:30:00,152.643,152.858,152.63,152.857,390600004.0
2007-03-07 05:35:00,152.866,152.964,152.848,152.86,477300004.0
2007-03-07 05:40:00,152.864,152.881,152.863,152.872,337400000.0
2007-03-07 05:45:00,152.868,152.904,152.862,152.873,349199998.0
2007-03-07 05:50:00,152.866,152.885,152.865,152.877,346000005.0
2007-03-07 05:55:00,152.878,152.878,152.857,152.861,471999999.0
2007-03-07 06:00:00,152.86,152.887,152.856,152.887,342100002.0
2007-03-07 06:05:00,152.893,152.898,152.872,152.89,431799996.0
2007-03-07 06:10:00,152.889,152.908,152.871,152.873,385100001.0
2007-03-07 06:15:00,152.889,152.891,152.853,152.886,532500003.0
2007-03-07 06:20:00,152.891,152.909,152.869,152.909,325900000.0
2007-03-07 06:25:00,152.919,152.977,152.914,152.968,515899999.0
2007-03-07 06:30:00,152.965,153.008,152.947,153.002,385899996.0
2007-03-07 06:35:00,153.012,153.113,152.996,153.047,511700001.0
2007-03-07 06:40:00,153.03,153.034,152.877,152.877,636600002.0
2007-03-07 06:45:00,152.883,152.899,152.846,152.864,388300002.0
2007-03-07 06:50:00,152.874,152.925,152.862,152.874,459299999.0
2007-03-07 06:55:00,152.861,152.868,152.748,152.75,524499996.0
2007-03-07 07:00:00,152.762,152.788,152.731,152.759,550500005.0
2007-03-07 07:05:00,152.756,152.836,152.72,152.72,540900001.0
2007-03-07 07:10:00,152.71,152.71,152.632,152.701,470900003.0
2007-03-07 07:15:00,152.702,152.735,152.671,152.715,618900001.0
2007-03-07 07:20:00,152.721,152.728,152.659,152.688,383699997.0
2007-03-07 07:25:00,152.678,152.715,152.665,152.676,405300002.0
2007-03-07 07:30:00,152.688,152.714,152.646,152.664,385800001.0
2007-03-07 07:35:00,152.654,152.696,152.634,152.682,438299999.0
2007-03-07 07:40:00,152.675,152.75,152.674,152.738,461299995.0
2007-03-07 07:45:00,152.736,152.744,152.713,152.713,212899998.0
2007-03-07 07:50:00,152.71,152.726,152.69,152.714,437200002.0
2007-03-07 07:55:00,152.717,152.731,152.695,152.7,396700000.0
2007-03-07 08:00:00,152.691,152.73,152.687,152.718,563800000.0
2007-03-07 08:05:00,152.732,152.801,152.702,152.798,636600000.0
2007-03-07 08:10:00,152.788,152.81,152.763,152.776,403399999.0
2007-03-07 08:15:00,152.793,152.808,152.779,152.783,391300002.0
2007-03-07 08:20:00,152.769,152.769,152.732,152.757,474700002.0
2007-03-07 08:25:00,152.754,152.771,152.733,152.733,447199995.0
2007-03-07 08:30:00,152.731,152.753,152.725,152.742,549799997.0
2007-03-07 08:35:00,152.735,152.767,152.734,152.738,532600000.0
2007-03-07 08:40:00,152.75,152.769,152.728,152.754,504899998.0
2007-03-07 08:45:00,152.753,152.775,152.742,152.775,402700000.0
2007-03-07 08:50:00,152.78,152.793,152.747,152.751,584999997.0
2007-03-07 08:55:00,152.748,152.762,152.691,152.71,610100000.0
2007-03-07 09:00:00,152.707,152.727,152.693,152.714,450699996.0
2007-03-07 09:05:00,152.714,152.717,152.665,152.677,481499999.0
2007-03-07 09:10:00,152.663,152.67,152.564,152.564,562399995.0
2007-03-07 09:15:00,152.566,152.696,152.566,152.69,456300000.0
2007-03-07 09:20:00,152.691,152.725,152.685,152.705,411599998.0
2007-03-07 09:25:00,152.694,152.752,152.679,152.752,393500005.0
2007-03-07 09:30:00,152.748,152.805,152.742,152.778,509400000.0
2007-03-07 09:35:00,152.773,152.774,152.7,152.753,403699999.0
2007-03-07 09:40:00,152.76,152.832,152.756,152.773,268199999.0
2007-03-07 09:45:00,152.786,152.835,152.764,152.765,419299998.0
2007-03-07 09:50:00,152.758,152.792,152.739,152.754,477999999.0
2007-03-07 09:55:00,152.747,152.821,152.738,152.815,466400000.0
2007-03-07 10:00:00,152.794,152.794,152.686,152.724,426299997.0
2007-03-07 10:05:00,152.717,152.751,152.71,152.736,478700000.0
2007-03-07 10:10:00,152.73,152.734,152.701,152.717,405999998.0
2007-03-07 10:15:00,152.716,152.733,152.714,152.719,536399995.0
2007-03-07 10:20:00,152.711,152.767,152.708,152.767,529799998.0
2007-03-07 10:25:00,152.775,152.871,152.775,152.871,424800001.0
2007-03-07 10:30:00,152.872,152.929,152.853,152.88,375999998.0
2007-03-07 10:35:00,152.887,152.92,152.879,152.903,537600002.0
2007-03-07 10:40:00,152.897,152.906,152.854,152.854,484300002.0
2007-03-07 10:45:00,152.85,152.86,152.775,152.777,502900003.0
2007-03-07 10:50:00,152.764,152.778,152.719,152.772,526900000.0
2007-03-07 10:55:00,152.778,152.778,152.733,152.733,564799998.0
2007-03-07 11:00:00,152.742,152.854,152.742,152.846,583100000.0
2007-03-07 11:05:00,152.852,152.855,152.813,152.821,444300001.0
2007-03-07 11:10:00,152.819,152.829,152.73,152.731,358200001.0
2007-03-07 11:15:00,152.705,152.729,152.697,152.711,465599999.0
2007-03-07 11:20:00,152.7,152.712,152.635,152.636,412599999.0
2007-03-07 11:25:00,152.647,152.706,152.647,152.703,508599999.0
2007-03-07 11:30:00,152.708,152.746,152.705,152.743,491699998.0
2007-03-07 11:35:00,152.732,152.734,152.706,152.725,540599999.0
2007-03-07 11:40:00,152.72,152.766,152.718,152.723,365600001.0
2007-03-07 11:45:00,152.716,152.73,152.675,152.73,545900003.0
2007-03-07 11:50:00,152.714,152.859,152.714,152.83,564000005.0
2007-03-07 11:55:00,152.831,152.848,152.798,152.848,538599998.0
2007-03-07 12:00:00,152.85,152.86,152.798,152.807,469700001.0
2007-03-07 12:05:00,152.805,152.838,152.8,152.834,708299991.0
2007-03-07 12:10:00,152.83,152.83,152.786,152.797,539700000.0
2007-03-07 12:15:00,152.798,152.805,152.765,152.788,504100003.0
2007-03-07 12:20:00,152.776,152.8,152.774,152.797,440500001.0
2007-03-07 12:25:00,152.799,152.817,152.768,152.777,385900001.0
2007-03-07 12:30:00,152.786,152.8,152.77,152.776,558000001.0
2007-03-07 12:35:00,152.78,152.808,152.775,152.803,781499996.0
2007-03-07 12:40:00,152.8,152.824,152.787,152.81,326400003.0
2007-03-07 12:45:00,152.818,152.836,152.798,152.827,384600005.0
2007-03-07 12:50:00,152.829,152.833,152.792,152.804,472299994.0
2007-03-07 12:55:00,152.807,152.818,152.8,152.807,501400004.0
2007-03-07 13:00:00,152.81,152.893,152.807,152.884,367100001.0
2007-03-07 13:05:00,152.878,152.896,152.81,152.846,413799995.0
2007-03-07 13:10:00,152.836,152.865,152.836,152.865,372199995.0
2007-03-07 13:15:00,152.868,152.873,152.798,152.815,328199997.0
2007-03-07 13:20:00,152.832,152.832,152.802,152.819,245799998.0
2007-03-07 13:25:00,152.81,152.834,152.805,152.819,533599998.0
2007-03-07 13:30:00,152.826,152.846,152.725,152.751,421999997.0
2007-03-07 13:35:00,152.748,152.756,152.72,152.73,530300000.0
2007-03-07 13:40:00,152.733,152.829,152.733,152.826,595500007.0
2007-03-07 13:45:00,152.809,152.82,152.787,152.808,214499998.0
2007-03-07 13:50:00,152.8,152.83,152.781,152.788,336200002.0
2007-03-07 13:55:00,152.795,152.824,152.767,152.767,444599999.0
2007-03-07 14:00:00,152.78,152.78,152.755,152.763,649600005.0
2007-03-07 14:05:00,152.759,152.762,152.718,152.735,477599997.0
2007-03-07 14:10:00,152.736,152.759,152.718,152.736,350900001.0
2007-03-07 14:15:00,152.738,152.815,152.738,152.806,540599999.0
2007-03-07 14:20:00,152.805,152.826,152.788,152.8,408200003.0
2007-03-07 14:25:00,152.787,152.795,152.751,152.773,325799997.0
2007-03-07 14:30:00,152.77,152.809,152.77,152.797,535600000.0
2007-03-07 14:35:00,152.794,152.801,152.742,152.744,522699997.0
2007-03-07 14:40:00,152.733,152.78,152.702,152.732,487499996.0
2007-03-07 14:45:00,152.728,152.728,152.691,152.719,407999998.0
2007-03-07 14:50:00,152.732,152.793,152.723,152.78,551899997.0
2007-03-07 14:55:00,152.772,152.775,152.735,152.735,730300002.0
2007-03-07 15:00:00,152.739,152.804,152.733,152.77,313000000.0
2007-03-07 15:05:00,152.765,152.837,152.765,152.815,313300001.0
2007-03-07 15:10:00,152.821,152.86,152.788,152.788,622099994.0
2007-03-07 15:15:00,152.775,152.8,152.747,152.782,541399993.0
2007-03-07 15:20:00,152.78,152.798,152.76,152.769,576899999.0
2007-03-07 15:25:00,152.764,152.83,152.763,152.83,570299999.0
2007-03-07 15:30:00,152.833,152.857,152.831,152.848,471999997.0
2007-03-07 15:35:00,152.858,152.866,152.782,152.801,503200005.0
2007-03-07 15:40:00,152.8,152.823,152.779,152.79,299099997.0
2007-03-07 15:45:00,152.802,152.855,152.782,152.83,408300004.0
2007-03-07 15:50:00,152.842,152.851,152.815,152.825,282900002.0
2007-03-07 15:55:00,152.808,152.829,152.785,152.804,502599999.0
2007-03-07 16:00:00,152.785,152.822,152.781,152.794,389500001.0
2007-03-07 16:05:00,152.794,152.804,152.736,152.747,391200000.0
2007-03-07 16:10:00,152.748,152.758,152.716,152.755,436899999.0
2007-03-07 16:15:00,152.763,152.811,152.759,152.8,586000004.0
2007-03-07 16:20:00,152.802,152.821,152.783,152.818,508999991.0
2007-03-07 16:25:00,152.837,152.848,152.81,152.833,483599995.0
2007-03-07 16:30:00,152.824,152.849,152.763,152.782,530399994.0
2007-03-07 16:35:00,152.781,152.799,152.714,152.747,342699999.0
2007-03-07 16:40:00,152.739,152.778,152.739,152.75,520699999.0
2007-03-07 16:45:00,152.762,152.833,152.744,152.813,392099999.0
2007-03-07 16:50:00,152.81,152.81,152.772,152.805,452500001.0
2007-03-07 16:55:00,152.805,152.812,152.777,152.81,537499996.0
2007-03-07 17:00:00,152.825,152.852,152.793,152.804,596400001.0
2007-03-07 17:05:00,152.792,152.879,152.773,152.877,398599997.0
2007-03-07 17:10:00,152.888,152.935,152.875,152.899,333999999.0
2007-03-07 17:15:00,152.891,153.035,152.891,153.008,354699999.0
2007-03-07 17:20:00,153.022,153.131,153.022,153.081,581600001.0
2007-03-07 17:25:00,153.079,153.138,153.06,153.138,504199998.0
2007-03-07 17:30:00,153.139,153.217,153.124,153.213,456700003.0
2007-03-07 17:35:00,153.212,153.254,153.187,153.187,289699999.0
2007-03-07 17:40:00,153.193,153.222,153.135,153.148,527799998.0
2007-03-07 17:45:00,153.153,153.164,153.102,153.154,458800002.0
2007-03-07 17:50:00,153.151,153.255,153.141,153.252,452700006.0
2007-03-07 17:55:00,153.25,153.281,153.18,153.202,460900002.0
2007-03-07 18:00:00,153.187,153.187,152.92,153.05,5874200001.0
2007-03-07 18:05:00,153.05,153.131,153.034,153.112,7187899983.0
2007-03-07 18:10:00,153.12,153.14,153.035,153.046,5053299989.0
2007-03-07 18:15:00,153.058,153.095,153.048,153.067,5378100000.0
2007-03-07 18:20:00,153.07,153.102,153.057,153.079,6279099979.0
2007-03-07 18:25:00,153.079,153.103,153.04,153.048,3901999987.0
2007-03-07 18:30:00,153.04,153.046,152.931,152.983,5424499990.0
2007-03-07 18:35:00,152.985,152.996,152.917,152.946,3352699987.0
2007-03-07 18:40:00,152.946,152.971,152.937,152.958,2804199980.0
2007-03-07 18:45:00,152.947,152.961,152.887,152.936,2392400005.0
2007-03-07 18:50:00,152.935,153.011,152.935,152.996,3929799988.0
2007-03-07 18:55:00,153.008,153.068,153.002,153.043,3590899991.0
2007-03-07 19:00:00,153.043,153.046,152.899,152.962,1958799997.0
2007-03-07 19:05:00,152.965,153.0,152.902,152.988,3644499988.0
2007-03-07 19:10:00,152.997,153.019,152.915,152.936,1460700001.0
2007-03-07 19:15:00,152.938,152.938,152.885,152.886,2546299997.0
2007-03-07 19:20:00,152.887,152.888,152.831,152.868,2849500007.0
2007-03-07 19:25:00,152.868,152.868,152.805,152.816,3176700005.0
2007-03-07 19:30:00,152.823,152.869,152.823,152.867,3310199997.0
2007-03-07 19:35:00,152.858,152.926,152.858,152.915,2232500002.0
2007-03-07 19:40:00,152.92,152.927,152.879,152.9,2476499999.0
2007-03-07 19:45:00,152.902,152.998,152.902,152.981,1726499996.0
2007-03-07 19:50:00,152.985,153.006,152.938,152.981,2205200000.0
2007-03-07 19:55:00,152.99,153.024,152.989,153.009,2456599999.0
2007-03-07 20:00:00,153.02,153.02,152.954,152.97,1389699997.0
2007-03-07 20:05:00,152.973,153.022,152.973,153.022,2396199999.0
2007-03-07 20:10:00,153.02,153.02,152.98,152.981,2907199991.0
2007-03-07 20:15:00,152.993,152.994,152.961,152.975,2029700001.0
2007-03-07 20:20:00,152.978,153.028,152.977,153.027,2036100004.0
2007-03-07 20:25:00,153.032,153.067,153.026,153.047,3724199999.0
2007-03-07 20:30:00,153.038,153.038,153.001,153.015,5498399982.0
2007-03-07 20:35:00,153.021,153.139,153.021,153.123,2934100003.0
2007-03-07 20:40:00,153.117,153.131,153.062,153.092,3100499994.0
2007-03-07 20:45:00,153.093,153.109,153.058,153.09,3061699991.0
2007-03-07 20:50:00,153.086,153.162,153.085,153.155,2862800003.0
2007-03-07 20:55:00,153.15,153.207,153.138,153.167,5161500002.0
2007-03-07 21:00:00,153.168,153.2,153.13,153.161,4020099995.0
2007-03-07 21:05:00,153.171,153.172,153.102,153.12,2384300001.0
2007-03-07 21:10:00,153.114,153.14,153.067,153.136,2302599989.0
2007-03-07 21:15:00,153.145,153.18,153.145,153.173,3167599996.0
2007-03-07 21:20:00,153.183,153.201,153.16,153.185,4061999997.0
2007-03-07 21:25:00,153.194,153.225,153.178,153.21,1366200001.0
2007-03-07 21:30:00,153.209,153.252,153.209,153.24,1291499994.0
2007-03-07 21:35:00,153.24,153.296,153.238,153.283,763600003.0
2007-03-07 21:40:00,153.278,153.332,153.274,153.31,1768599995.0
2007-03-07 21:45:00,153.309,153.34,153.302,153.322,1486800000.0
2007-03-07 21:50:00,153.325,153.349,153.305,153.335,405600001.0
2007-03-07 21:55:00,153.34,153.408,153.337,153.39,372500001.0
2007-03-07 22:00:00,153.389,153.397,153.352,153.371,1214100000.0
2007-03-07 22:05:00,153.362,153.412,153.347,153.371,622400004.0
2007-03-07 22:10:00,153.35,153.355,153.304,153.353,723200002.0
2007-03-07 22:15:00,153.358,153.361,153.324,153.33,509400001.0
2007-03-07 22:20:00,153.325,153.325,153.297,153.308,704100001.0
2007-03-07 22:25:00,153.303,153.312,153.267,153.31,1251799993.0
2007-03-07 22:30:00,153.307,153.323,153.242,153.252,826099997.0
2007-03-07 22:35:00,153.248,153.252,153.218,153.223,1275499993.0
2007-03-07 22:40:00,153.222,153.229,153.203,153.204,1261299998.0
2007-03-07 22:45:00,153.203,153.225,153.151,153.176,1243699995.0
2007-03-07 22:50:00,153.178,153.178,153.016,153.025,919299995.0
2007-03-07 22:55:00,153.02,153.039,152.876,152.879,736099996.0
2007-03-07 23:00:00,152.888,152.927,152.86,152.912,387399999.0
2007-03-07 23:05:00,152.909,152.922,152.888,152.9,535099994.0
2007-03-07 23:10:00,152.885,152.9,152.863,152.889,538800000.0
2007-03-07 23:15:00,152.891,152.965,152.889,152.965,233700001.0
2007-03-07 23:20:00,152.97,152.971,152.936,152.945,433100004.0
2007-03-07 23:25:00,152.945,152.974,152.932,152.974,476799996.0
2007-03-07 23:30:00,152.97,152.984,152.953,152.972,258500000.0
2007-03-07 23:35:00,152.973,152.98,152.954,152.98,380800004.0
2007-03-07 23:40:00,152.975,152.982,152.947,152.958,295800004.0
2007-03-07 23:45:00,152.957,152.975,152.95,152.951,363499999.0
2007-03-07 23:50:00,152.959,152.96,152.88,152.88,391699997.0
2007-03-07 23:55:00,152.879,152.95,152.879,152.913,365400002.0
2007-03-08 00:00:00,152.892,152.892,152.833,152.85,562100004.0
2007-03-08 00:05:00,152.853,152.901,152.845,152.9,609900003.0
2007-03-08 00:10:00,152.903,152.914,152.884,152.905,415500003.0
2007-03-08 00:15:00,152.906,152.916,152.879,152.895,465399999.0
2007-03-08 00:20:00,152.899,152.903,152.86,152.86,418699998.0
2007-03-08 00:25:00,152.86,152.873,152.83,152.837,329900003.0
2007-03-08 00:30:00,152.842,152.858,152.722,152.746,376699999.0
2007-03-08 00:35:00,152.748,152.751,152.631,152.641,392900000.0
2007-03-08 00:40:00,152.61,152.644,152.588,152.6,455899997.0
2007-03-08 00:45:00,152.601,152.603,152.51,152.517,496599998.0
2007-03-08 00:50:00,152.517,152.67,152.508,152.668,484799996.0
2007-03-08 00:55:00,152.665,152.681,152.566,152.67,577700000.0
2007-03-08 01:00:00,152.67,152.691,152.618,152.688,715100005.0
2007-03-08 01:05:00,152.684,152.684,152.495,152.537,342200003.0
2007-03-08 01:10:00,152.539,152.575,152.484,152.484,494100002.0
2007-03-08 01:15:00,152.486,152.486,152.355,152.36,524699998.0
2007-03-08 01:20:00,152.361,152.364,152.324,152.324,420800002.0
2007-03-08 01:25:00,152.326,152.336,152.29,152.321,396000000.0
2007-03-08 01:30:00,152.307,152.387,152.306,152.328,469000002.0
2007-03-08 01:35:00,152.337,152.34,152.298,152.298,435099996.0
2007-03-08 01:40:00,152.283,152.312,152.239,152.255,516100003.0
2007-03-08 01:45:00,152.279,152.345,152.279,152.294,424300000.0
2007-03-08 01:50:00,152.277,152.355,152.277,152.34,494599999.0
2007-03-08 01:55:00,152.35,152.43,152.333,152.427,399999999.0
2007-03-08 02:00:00,152.43,152.461,152.276,152.296,429700002.0
2007-03-08 02:05:00,152.288,152.402,152.288,152.349,533000009.0
2007-03-08 02:10:00,152.355,152.453,152.345,152.453,374300004.0
2007-03-08 02:15:00,152.46,152.501,152.428,152.465,480299997.0
2007-03-08 02:20:00,152.473,152.586,152.461,152.573,561600003.0
2007-03-08 02:25:00,152.553,152.616,152.533,152.609,267400001.0
2007-03-08 02:30:00,152.598,152.614,152.571,152.572,369100000.0
2007-03-08 02:35:00,152.558,152.56,152.481,152.5,336099998.0
2007-03-08 02:40:00,152.505,152.551,152.496,152.53,479399995.0
2007-03-08 02:45:00,152.528,152.565,152.467,152.467,429799998.0
2007-03-08 02:50:00,152.449,152.487,152.446,152.487,444099999.0
2007-03-08 02:55:00,152.482,152.509,152.468,152.486,499000002.0
2007-03-08 03:00:00,152.481,152.558,152.447,152.534,607099997.0
2007-03-08 03:05:00,152.528,152.662,152.507,152.623,371199998.0
2007-03-08 03:10:00,152.617,152.63,152.577,152.592,386700003.0
2007-03-08 03:15:00,152.579,152.583,152.548,152.565,406799998.0
2007-03-08 03:20:00,152.562,152.63,152.562,152.627,343300001.0
2007-03-08 03:25:00,152.628,152.647,152.603,152.638,543399999.0
2007-03-08 03:30:00,152.631,152.743,152.629,152.688,603400000.0
2007-03-08 03:35:00,152.675,152.675,152.615,152.621,380499998.0
2007-03-08 03:40:00,152.642,152.702,152.626,152.688,424900003.0
2007-03-08 03:45:00,152.686,152.686,152.585,152.594,438999997.0
2007-03-08 03:50:00,152.599,152.618,152.584,152.61,325099999.0
2007-03-08 03:55:00,152.596,152.634,152.595,152.607,391000005.0
2007-03-08 04:00:00,152.613,152.719,152.6,152.687,425600005.0
2007-03-08 04:05:00,152.678,152.725,152.678,152.711,689400001.0
2007-03-08 04:10:00,152.712,152.717,152.681,152.69,515399995.0
2007-03-08 04:15:00,152.687,152.729,152.687,152.721,495299998.0
2007-03-08 04:20:00,152.732,152.741,152.715,152.726,414500000.0
2007-03-08 04:25:00,152.724,152.792,152.697,152.773,366300000.0
2007-03-08 04:30:00,152.782,152.809,152.761,152.78,285600001.0
2007-03-08 04:35:00,152.781,152.839,152.775,152.827,477200002.0
2007-03-08 04:40:00,152.827,152.844,152.742,152.816,436399999.0
2007-03-08 04:45:00,152.802,152.957,152.794,152.934,419600000.0
2007-03-08 04:50:00,152.938,152.962,152.902,152.937,412299995.0
2007-03-08 04:55:00,152.939,153.057,152.939,153.028,564100003.0
2007-03-08 05:00:00,153.013,153.042,153.004,153.023,589299999.0
2007-03-08 05:05:00,153.027,153.276,153.027,153.266,341400002.0
2007-03-08 05:10:00,153.265,153.265,153.15,153.15,355800001.0
2007-03-08 05:15:00,153.14,153.14,153.09,153.1,433200003.0
2007-03-08 05:20:00,153.092,153.097,152.996,153.007,600100005.0
2007-03-08 05:25:00,152.999,153.074,152.988,153.048,352099999.0
2007-03-08 05:30:00,153.042,153.092,153.039,153.092,249299998.0
2007-03-08 05:35:00,153.11,153.125,153.071,153.11,394199998.0
2007-03-08 05:40:00,153.112,153.14,153.101,153.125,393099999.0
2007-03-08 05:45:00,153.125,153.41,153.121,153.41,330300000.0
2007-03-08 05:50:00,153.458,153.495,153.295,153.329,555599997.0
2007-03-08 05:55:00,153.345,153.354,153.238,153.258,441100000.0
2007-03-08 06:00:00,153.257,153.388,153.257,153.342,729299996.0
2007-03-08 06:05:00,153.344,153.36,153.209,153.275,450500002.0
2007-03-08 06:10:00,153.277,153.278,153.239,153.269,404000002.0
2007-03-08 06:15:00,153.272,153.314,153.249,153.289,423100004.0
2007-03-08 06:20:00,153.302,153.417,153.302,153.367,435699993.0
2007-03-08 06:25:00,153.349,153.349,153.284,153.295,492199998.0
2007-03-08 06:30:00,153.305,153.456,153.305,153.44,409400000.0
2007-03-08 06:35:00,153.442,153.454,153.418,153.445,570000000.0
2007-03-08 06:40:00,153.424,153.557,153.413,153.555,375500000.0
2007-03-08 06:45:00,153.543,153.565,153.413,153.438,542299992.0
2007-03-08 06:50:00,153.428,153.489,153.413,153.486,413200000.0
2007-03-08 06:55:00,153.482,153.485,153.408,153.42,400200000.0
2007-03-08 07:00:00,153.427,153.683,153.403,153.664,502100003.0
2007-03-08 07:05:00,153.647,153.69,153.647,153.664,444000002.0
2007-03-08 07:10:00,153.674,153.728,153.674,153.695,351599999.0
2007-03-08 07:15:00,153.692,153.71,153.635,153.66,353399997.0
2007-03-08 07:20:00,153.652,153.666,153.631,153.654,396200003.0
2007-03-08 07:25:00,153.645,153.648,153.614,153.641,534499992.0
2007-03-08 07:30:00,153.633,153.702,153.618,153.683,479099996.0
2007-03-08 07:35:00,153.679,153.709,153.66,153.692,563799995.0
2007-03-08 07:40:00,153.69,153.81,153.69,153.76,560199996.0
2007-03-08 07:45:00,153.766,153.848,153.761,153.797,329200000.0
2007-03-08 07:50:00,153.8,153.885,153.798,153.834,660799999.0
2007-03-08 07:55:00,153.837,153.852,153.7,153.734,372600000.0
2007-03-08 08:00:00,153.727,153.727,153.659,153.672,583300002.0
2007-03-08 08:05:00,153.677,153.689,153.652,153.671,333299998.0
2007-03-08 08:10:00,153.678,153.678,153.658,153.662,320700001.0
2007-03-08 08:15:00,153.672,153.754,153.672,153.717,371899997.0
2007-03-08 08:20:00,153.722,153.736,153.702,153.723,595500003.0
2007-03-08 08:25:00,153.738,153.822,153.738,153.802,403000000.0
2007-03-08 08:30:00,153.796,153.804,153.712,153.712,526100000.0
2007-03-08 08:35:00,153.715,153.782,153.715,153.754,502500001.0
2007-03-08 08:40:00,153.747,153.747,153.671,153.719,438500003.0
2007-03-08 08:45:00,153.723,153.781,153.715,153.771,357699994.0
2007-03-08 08:50:00,153.774,153.792,153.763,153.768,394700003.0
2007-03-08 08:55:00,153.768,153.78,153.743,153.774,657499999.0
2007-03-08 09:00:00,153.768,153.81,153.761,153.783,467400004.0
2007-03-08 09:05:00,153.775,153.775,153.665,153.671,469099997.0
2007-03-08 09:10:00,153.651,153.708,153.588,153.598,466999999.0
2007-03-08 09:15:00,153.597,153.641,153.595,153.624,458799998.0
2007-03-08 09:20:00,153.596,153.607,153.507,153.509,538200007.0
2007-03-08 09:25:00,153.522,153.535,153.495,153.535,394999997.0
2007-03-08 09:30:00,153.545,153.596,153.535,153.58,413099998.0
2007-03-08 09:35:00,153.571,153.647,153.558,153.647,461500002.0
2007-03-08 09:40:00,153.662,153.69,153.654,153.674,527600005.0
2007-03-08 09:45:00,153.685,153.685,153.652,153.652,501999997.0
2007-03-08 09:50:00,153.653,153.668,153.621,153.668,548500003.0
2007-03-08 09:55:00,153.656,153.662,153.552,153.588,490500000.0
2007-03-08 10:00:00,153.578,153.578,153.522,153.522,374700000.0
2007-03-08 10:05:00,153.528,153.58,153.528,153.569,359100000.0
2007-03-08 10:10:00,153.568,153.568,153.533,153.549,423699998.0
2007-03-08 10:15:00,153.549,153.686,153.548,153.686,372499999.0
2007-03-08 10:20:00,153.686,153.829,153.686,153.785,506999998.0
2007-03-08 10:25:00,153.773,153.776,153.665,153.675,266099998.0
2007-03-08 10:30:00,153.677,153.677,153.596,153.6,411499997.0
2007-03-08 10:35:00,153.596,153.65,153.581,153.609,409499998.0
2007-03-08 10:40:00,153.603,153.622,153.571,153.578,396300000.0
2007-03-08 10:45:00,153.583,153.583,153.442,153.468,407000000.0
2007-03-08 10:50:00,153.463,153.469,153.39,153.445,527200008.0
2007-03-08 10:55:00,153.451,153.464,153.418,153.458,540999997.0
2007-03-08 11:00:00,153.472,153.478,153.446,153.461,518599995.0
2007-03-08 11:05:00,153.479,153.494,153.438,153.466,349100001.0
2007-03-08 11:10:00,153.482,153.545,153.48,153.51,437000001.0
2007-03-08 11:15:00,153.505,153.554,153.47,153.475,478700002.0
2007-03-08 11:20:00,153.469,153.478,153.444,153.463,491500002.0
2007-03-08 11:25:00,153.464,153.467,153.422,153.453,449400001.0
2007-03-08 11:30:00,153.464,153.582,153.459,153.563,449300006.0
2007-03-08 11:35:00,153.545,153.645,153.529,153.629,571600003.0
2007-03-08 11:40:00,153.642,153.796,153.642,153.774,340400000.0
2007-03-08 11:45:00,153.749,153.76,153.656,153.7,493700002.0
2007-03-08 11:50:00,153.689,153.699,153.624,153.667,437299996.0
2007-03-08 11:55:00,153.673,153.678,153.644,153.673,431599997.0
2007-03-08 12:00:00,153.672,153.687,153.65,153.678,539100005.0
2007-03-08 12:05:00,153.681,153.719,153.664,153.669,484199998.0
2007-03-08 12:10:00,153.67,153.675,153.643,153.67,373300000.0
2007-03-08 12:15:00,153.668,153.68,153.633,153.661,375999999.0
2007-03-08 12:20:00,153.661,153.676,153.574,153.6,340500003.0
2007-03-08 12:25:00,153.619,153.624,153.589,153.6,276200001.0
2007-03-08 12:30:00,153.577,153.642,153.577,153.63,509899994.0
2007-03-08 12:35:00,153.638,153.664,153.621,153.659,354500002.0
2007-03-08 12:40:00,153.659,153.681,153.636,153.643,441799996.0
2007-03-08 12:45:00,153.652,153.682,153.638,153.676,468399998.0
2007-03-08 12:50:00,153.685,153.774,153.681,153.77,503999999.0
2007-03-08 12:55:00,153.773,153.821,153.773,153.816,403900003.0
2007-03-08 13:00:00,153.826,154.012,153.815,154.012,603300000.0
2007-03-08 13:05:00,154.02,154.176,154.02,154.175,451200001.0
2007-03-08 13:10:00,154.158,154.158,154.051,154.065,479899999.0
2007-03-08 13:15:00,154.058,154.066,153.975,154.011,394599997.0
2007-03-08 13:20:00,153.995,154.09,153.993,154.09,461599998.0
2007-03-08 13:25:00,154.088,154.111,154.035,154.05,575500001.0
2007-03-08 13:30:00,154.052,154.06,153.976,153.985,451799997.0
2007-03-08 13:35:00,153.979,154.009,153.939,153.939,332500002.0
2007-03-08 13:40:00,153.933,153.955,153.905,153.94,607999999.0
2007-03-08 13:45:00,153.935,153.972,153.931,153.938,561599997.0
2007-03-08 13:50:00,153.918,153.935,153.898,153.935,414799996.0
2007-03-08 13:55:00,153.956,153.973,153.926,153.929,408200000.0
2007-03-08 14:00:00,153.938,154.049,153.938,154.049,519599994.0
2007-03-08 14:05:00,154.036,154.043,153.993,154.028,447299996.0
2007-03-08 14:10:00,154.028,154.063,154.025,154.034,407400002.0
2007-03-08 14:15:00,154.03,154.054,153.992,154.007,498999999.0
2007-03-08 14:20:00,154.008,154.038,154.0,154.026,557700006.0
2007-03-08 14:25:00,154.013,154.045,154.013,154.028,254999998.0
2007-03-08 14:30:00,154.018,154.039,153.985,153.985,426499999.0
2007-03-08 14:35:00,153.972,153.985,153.937,153.943,558600003.0
2007-03-08 14:40:00,153.942,153.97,153.902,153.908,470699999.0
2007-03-08 14:45:00,153.915,153.935,153.713,153.713,439900002.0
2007-03-08 14:50:00,153.745,153.87,153.74,153.867,325099998.0
2007-03-08 14:55:00,153.853,153.894,153.848,153.848,394099996.0
2007-03-08 15:00:00,153.863,153.891,153.833,153.89,393800002.0
2007-03-08 15:05:00,153.905,153.94,153.888,153.94,383499998.0
2007-03-08 15:10:00,153.957,154.045,153.942,154.025,494099995.0
2007-03-08 15:15:00,154.028,154.053,153.995,154.018,538600001.0
2007-03-08 15:20:00,154.005,154.061,153.999,154.023,495599997.0
2007-03-08 15:25:00,154.003,154.009,153.932,153.965,667500005.0
2007-03-08 15:30:00,153.949,154.081,153.949,154.067,499799997.0
2007-03-08 15:35:00,154.068,154.092,154.055,154.076,625999992.0
2007-03-08 15:40:00,154.074,154.262,154.026,154.027,387600000.0
2007-03-08 15:45:00,154.024,154.092,154.016,154.023,417199999.0
2007-03-08 15:50:00,154.023,154.106,154.02,154.106,396800002.0
2007-03-08 15:55:00,154.102,154.129,154.025,154.088,344000003.0
2007-03-08 16:00:00,154.098,154.119,154.003,154.009,649499997.0
2007-03-08 16:05:00,154.002,154.004,153.911,153.923,469699998.0
2007-03-08 16:10:00,153.929,153.981,153.899,153.908,596399999.0
2007-03-08 16:15:00,153.897,153.922,153.87,153.922,501800000.0
2007-03-08 16:20:00,153.948,154.04,153.933,154.034,476400000.0
2007-03-08 16:25:00,154.037,154.051,153.969,154.008,369300004.0
2007-03-08 16:30:00,154.028,154.044,153.957,153.965,710500001.0
2007-03-08 16:35:00,153.975,154.052,153.944,154.035,491200001.0
2007-03-08 16:40:00,154.022,154.037,153.987,154.005,486199997.0
2007-03-08 16:45:00,154.002,154.002,153.943,153.99,278599996.0
2007-03-08 16:50:00,153.997,154.012,153.974,153.985,604499999.0
2007-03-08 16:55:00,153.994,154.026,153.933,153.933,486999998.0
2007-03-08 17:00:00,153.928,153.973,153.918,153.945,576899999.0
2007-03-08 17:05:00,153.938,154.054,153.935,154.045,345299997.0
2007-03-08 17:10:00,154.038,154.104,154.028,154.089,603600001.0
2007-03-08 17:15:00,154.073,154.073,154.029,154.071,584499999.0
2007-03-08 17:20:00,154.07,154.07,154.028,154.033,647100004.0
2007-03-08 17:25:00,154.029,154.132,154.029,154.122,321999995.0
2007-03-08 17:30:00,154.115,154.129,154.093,154.094,523800003.0
2007-03-08 17:35:00,154.094,154.126,154.081,154.112,580299996.0
2007-03-08 17:40:00,154.108,154.15,154.089,154.097,560500003.0
2007-03-08 17:45:00,154.096,154.108,154.065,154.071,320599997.0
2007-03-08 17:50:00,154.068,154.073,153.971,153.979,584499997.0
2007-03-08 17:55:00,153.97,154.026,153.959,153.973,340999998.0
2007-03-08 18:00:00,153.994,154.123,153.994,154.102,6550900002.0
2007-03-08 18:05:00,154.09,154.12,154.059,154.109,7881500005.0
2007-03-08 18:10:00,154.119,154.205,154.113,154.164,5592299969.0
2007-03-08 18:15:00,154.165,154.171,154.073,154.113,5214500006.0
2007-03-08 18:20:00,154.117,154.13,154.089,154.115,6673699970.0
2007-03-08 18:25:00,154.115,154.154,154.102,154.124,4391300004.0
2007-03-08 18:30:00,154.12,154.129,154.049,154.06,5474299993.0
2007-03-08 18:35:00,154.063,154.082,154.048,154.067,3086600003.0
2007-03-08 18:40:00,154.064,154.099,154.031,154.095,2946899994.0
2007-03-08 18:45:00,154.085,154.11,154.059,154.064,1941599987.0
2007-03-08 18:50:00,154.052,154.08,154.034,154.044,3835700003.0
2007-03-08 18:55:00,154.042,154.07,154.024,154.043,3429300003.0
2007-03-08 19:00:00,154.041,154.056,154.001,154.004,2118799994.0
2007-03-08 19:05:00,154.0,154.0,153.944,153.953,3795300002.0
2007-03-08 19:10:00,153.957,154.006,153.95,153.994,1249200002.0
2007-03-08 19:15:00,153.992,154.013,153.991,154.0,2737700011.0
2007-03-08 19:20:00,154.008,154.015,153.985,153.999,2736299996.0
2007-03-08 19:25:00,153.998,154.022,153.944,153.949,3542899986.0
2007-03-08 19:30:00,153.948,153.951,153.807,153.807,4253899996.0
2007-03-08 19:35:00,153.799,153.87,153.799,153.855,2345999982.0
2007-03-08 19:40:00,153.858,153.866,153.833,153.866,2488999989.0
2007-03-08 19:45:00,153.855,153.865,153.834,153.835,1710599992.0
2007-03-08 19:50:00,153.825,153.859,153.809,153.858,2264600002.0
2007-03-08 19:55:00,153.86,153.919,153.847,153.911,2508700003.0
2007-03-08 20:00:00,153.924,153.966,153.904,153.95,1677699995.0
2007-03-08 20:05:00,153.95,153.95,153.908,153.913,2519299996.0
2007-03-08 20:10:00,153.912,153.918,153.898,153.906,2935400014.0
2007-03-08 20:15:00,153.912,153.912,153.854,153.885,2134299998.0
2007-03-08 20:20:00,153.888,153.939,153.884,153.939,1879300003.0
2007-03-08 20:25:00,153.941,153.986,153.933,153.978,3866100006.0
2007-03-08 20:30:00,153.975,154.013,153.969,154.008,5062799993.0
2007-03-08 20:35:00,154.01,154.037,154.0,154.037,3255700002.0
2007-03-08 20:40:00,154.031,154.057,154.016,154.043,2949999985.0
2007-03-08 20:45:00,154.04,154.04,153.996,154.032,3022200010.0
2007-03-08 20:50:00,154.035,154.054,154.019,154.038,2992900004.0
2007-03-08 20:55:00,154.012,154.06,153.943,154.049,4991599987.0
2007-03-08 21:00:00,154.048,154.048,153.957,153.976,4057999990.0
2007-03-08 21:05:00,153.977,153.99,153.96,153.975,2325199987.0
2007-03-08 21:10:00,153.978,153.987,153.908,153.908,2484500004.0
2007-03-08 21:15:00,153.896,153.896,153.84,153.845,2972300004.0
2007-03-08 21:20:00,153.853,153.87,153.816,153.853,3408599999.0
2007-03-08 21:25:00,153.855,153.858,153.815,153.825,1462499992.0
2007-03-08 21:30:00,153.82,153.82,153.711,153.782,1452599997.0
2007-03-08 21:35:00,153.785,153.822,153.753,153.822,846799997.0
2007-03-08 21:40:00,153.827,153.841,153.798,153.818,1750399991.0
2007-03-08 21:45:00,153.822,153.907,153.804,153.882,1416300000.0
2007-03-08 21:50:00,153.891,153.891,153.79,153.798,665299995.0
2007-03-08 21:55:00,153.802,153.845,153.761,153.838,571099996.0
2007-03-08 22:00:00,153.845,153.87,153.807,153.814,1304100003.0
2007-03-08 22:05:00,153.806,153.838,153.793,153.813,529700001.0
2007-03-08 22:10:00,153.805,153.805,153.751,153.776,743599998.0
2007-03-08 22:15:00,153.782,153.792,153.668,153.678,675699999.0
2007-03-08 22:20:00,153.684,153.712,153.663,153.674,828299998.0
2007-03-08 22:25:00,153.671,153.727,153.66,153.723,1368100008.0
2007-03-08 22:30:00,153.722,153.82,153.722,153.8,850600000.0
2007-03-08 22:35:00,153.798,153.844,153.798,153.812,1292599990.0
2007-03-08 22:40:00,153.816,153.833,153.808,153.812,1392400000.0
2007-03-08 22:45:00,153.812,153.817,153.7,153.701,1262399994.0
2007-03-08 22:50:00,153.703,153.729,153.688,153.715,787600001.0
2007-03-08 22:55:00,153.709,153.721,153.663,153.689,752300002.0
2007-03-08 23:00:00,153.706,153.785,153.705,153.767,507800000.0
2007-03-08 23:05:00,153.765,153.783,153.746,153.765,398400003.0
2007-03-08 23:10:00,153.76,153.778,153.758,153.776,274000001.0
2007-03-08 23:15:00,153.778,153.781,153.734,153.735,329000001.0
2007-03-08 23:20:00,153.737,153.78,153.733,153.743,515499998.0
2007-03-08 23:25:00,153.74,153.757,153.714,153.757,523599997.0
2007-03-08 23:30:00,153.752,153.754,153.705,153.749,406300000.0
2007-03-08 23:35:00,153.752,153.772,153.736,153.772,501500001.0
2007-03-08 23:40:00,153.761,153.813,153.757,153.794,477700000.0
2007-03-08 23:45:00,153.787,153.787,153.744,153.749,344400000.0
2007-03-08 23:50:00,153.765,153.794,153.747,153.785,481100000.0
2007-03-08 23:55:00,153.787,153.877,153.787,153.877,476800000.0
2007-03-09 00:00:00,153.861,153.861,153.793,153.815,399200001.0
2007-03-09 00:05:00,153.814,153.879,153.803,153.878,447699999.0
2007-03-09 00:10:00,153.875,153.945,153.862,153.915,544199995.0
2007-03-09 00:15:00,153.917,153.926,153.876,153.918,518900001.0
2007-03-09 00:20:00,153.919,154.01,153.914,153.939,533099999.0
2007-03-09 00:25:00,153.947,153.949,153.83,153.845,356999999.0
2007-03-09 00:30:00,153.85,153.919,153.843,153.899,547500005.0
2007-03-09 00:35:00,153.895,153.955,153.89,153.95,370999999.0
2007-03-09 00:40:00,153.948,153.993,153.936,153.993,430699999.0
2007-03-09 00:45:00,154.012,154.039,153.943,153.948,553300000.0
2007-03-09 00:50:00,153.94,153.952,153.875,153.888,442399997.0
2007-03-09 00:55:00,153.89,153.985,153.888,153.971,435200004.0
2007-03-09 01:00:00,153.978,153.998,153.922,153.93,652999995.0
2007-03-09 01:05:00,153.933,153.943,153.926,153.938,386800000.0
2007-03-09 01:10:00,153.948,153.965,153.907,153.928,571700002.0
2007-03-09 01:15:00,153.924,153.932,153.884,153.893,535399995.0
2007-03-09 01:20:00,153.906,153.949,153.895,153.925,503500007.0
2007-03-09 01:25:00,153.948,153.965,153.9,153.963,448299999.0
2007-03-09 01:30:00,153.957,153.967,153.895,153.901,519500000.0
2007-03-09 01:35:00,153.902,153.903,153.88,153.891,400399998.0
2007-03-09 01:40:00,153.898,153.925,153.868,153.868,376600001.0
2007-03-09 01:45:00,153.877,153.974,153.853,153.947,418699994.0
2007-03-09 01:50:00,153.927,153.927,153.852,153.882,604299999.0
2007-03-09 01:55:00,153.901,153.956,153.895,153.91,380200001.0
2007-03-09 02:00:00,153.906,153.963,153.892,153.963,359099993.0
2007-03-09 02:05:00,153.981,154.037,153.978,153.992,328399997.0
2007-03-09 02:10:00,153.986,154.014,153.964,153.966,346400000.0
2007-03-09 02:15:00,153.962,153.962,153.925,153.949,582900003.0
2007-03-09 02:20:00,153.955,153.98,153.943,153.973,407599997.0
2007-03-09 02:25:00,153.969,154.026,153.969,154.013,453100001.0
2007-03-09 02:30:00,154.008,154.022,153.984,154.005,346599997.0
2007-03-09 02:35:00,154.002,154.033,153.997,154.02,411300000.0
2007-03-09 02:40:00,154.019,154.027,153.997,154.015,454899995.0
2007-03-09 02:45:00,154.024,154.042,154.01,154.024,418400004.0
2007-03-09 02:50:00,154.026,154.117,154.015,154.117,399299996.0
2007-03-09 02:55:00,154.125,154.348,154.108,154.298,570700000.0
2007-03-09 03:00:00,154.298,154.298,154.231,154.252,598500000.0
2007-03-09 03:05:00,154.239,154.307,154.237,154.291,375299996.0
2007-03-09 03:10:00,154.291,154.335,154.279,154.309,437799999.0
2007-03-09 03:15:00,154.305,154.326,154.259,154.261,540100003.0
2007-03-09 03:20:00,154.254,154.299,154.239,154.26,475099993.0
2007-03-09 03:25:00,154.265,154.285,154.213,154.25,549200000.0
2007-03-09 03:30:00,154.239,154.248,154.187,154.19,428099999.0
2007-03-09 03:35:00,154.183,154.225,154.162,154.196,537799999.0
2007-03-09 03:40:00,154.19,154.248,154.184,154.231,251099998.0
2007-03-09 03:45:00,154.233,154.243,154.202,154.206,302800001.0
2007-03-09 03:50:00,154.205,154.226,154.179,154.179,214000000.0
2007-03-09 03:55:00,154.17,154.207,154.165,154.202,488199998.0
2007-03-09 04:00:00,154.199,154.246,154.194,154.23,421799998.0
2007-03-09 04:05:00,154.229,154.257,154.227,154.239,466599998.0
2007-03-09 04:10:00,154.239,154.289,154.225,154.262,364300001.0
2007-03-09 04:15:00,154.239,154.239,154.181,154.218,389699999.0
2007-03-09 04:20:00,154.22,154.22,154.183,154.194,398999995.0
2007-03-09 04:25:00,154.189,154.206,154.175,154.199,346000003.0
2007-03-09 04:30:00,154.205,154.225,154.195,154.219,446799999.0
2007-03-09 04:35:00,154.22,154.238,154.177,154.177,256200003.0
2007-03-09 04:40:00,154.167,154.167,154.113,154.13,463800001.0
2007-03-09 04:45:00,154.134,154.168,154.134,154.168,469799995.0
2007-03-09 04:50:00,154.172,154.172,154.089,154.11,366800001.0
2007-03-09 04:55:00,154.105,154.133,154.096,154.112,477099998.0
2007-03-09 05:00:00,154.11,154.144,154.109,154.132,467099997.0
2007-03-09 05:05:00,154.123,154.125,154.082,154.115,323599998.0
2007-03-09 05:10:00,154.105,154.121,154.099,154.101,368399999.0
2007-03-09 05:15:00,154.122,154.142,154.096,154.099,401700004.0
2007-03-09 05:20:00,154.102,154.125,154.091,154.116,481600002.0
2007-03-09 05:25:00,154.118,154.158,154.118,154.145,420700000.0
2007-03-09 05:30:00,154.124,154.15,154.12,154.15,376399997.0
2007-03-09 05:35:00,154.153,154.175,154.141,154.175,576300003.0
2007-03-09 05:40:00,154.168,154.246,154.155,154.236,409499998.0
2007-03-09 05:45:00,154.249,154.419,154.249,154.413,370100001.0
2007-03-09 05:50:00,154.408,154.408,154.352,154.389,379000002.0
2007-03-09 05:55:00,154.384,154.39,154.336,154.365,384699999.0
2007-03-09 06:00:00,154.361,154.384,154.331,154.334,321200003.0
2007-03-09 06:05:00,154.345,154.358,154.324,154.33,540100000.0
2007-03-09 06:10:00,154.323,154.332,154.277,154.277,434200002.0
2007-03-09 06:15:00,154.283,154.293,154.267,154.277,364699998.0
2007-03-09 06:20:00,154.275,154.292,154.274,154.29,395600001.0
2007-03-09 06:25:00,154.293,154.293,154.255,154.264,399500002.0
2007-03-09 06:30:00,154.264,154.291,154.263,154.274,428699997.0
2007-03-09 06:35:00,154.278,154.295,154.273,154.29,170800001.0
2007-03-09 06:40:00,154.282,154.292,154.237,154.237,349199998.0
2007-03-09 06:45:00,154.233,154.259,154.228,154.245,364400002.0
2007-03-09 06:50:00,154.227,154.248,154.2,154.205,398700003.0
2007-03-09 06:55:00,154.21,154.247,154.21,154.221,472699999.0
2007-03-09 07:00:00,154.227,154.239,154.199,154.215,545500001.0
2007-03-09 07:05:00,154.202,154.243,154.202,154.239,444499997.0
2007-03-09 07:10:00,154.245,154.267,154.238,154.265,532400000.0
2007-03-09 07:15:00,154.252,154.274,154.245,154.262,268600005.0
2007-03-09 07:20:00,154.252,154.293,154.252,154.27,437200004.0
2007-03-09 07:25:00,154.259,154.299,154.254,154.282,504699999.0
2007-03-09 07:30:00,154.274,154.325,154.274,154.325,424800000.0
2007-03-09 07:35:00,154.327,154.35,154.306,154.312,548599998.0
2007-03-09 07:40:00,154.307,154.309,154.277,154.307,549499999.0
2007-03-09 07:45:00,154.308,154.351,154.308,154.345,379699995.0
2007-03-09 07:50:00,154.357,154.357,154.308,154.319,418400002.0
2007-03-09 07:55:00,154.338,154.384,154.328,154.384,400599999.0
2007-03-09 08:00:00,154.376,154.474,154.368,154.422,603800001.0
2007-03-09 08:05:00,154.425,154.425,154.37,154.37,403700004.0
2007-03-09 08:10:00,154.377,154.386,154.319,154.345,403600003.0
2007-03-09 08:15:00,154.333,154.354,154.286,154.313,436699999.0
2007-03-09 08:20:00,154.308,154.308,154.254,154.258,515999998.0
2007-03-09 08:25:00,154.259,154.263,154.226,154.23,302100000.0
2007-03-09 08:30:00,154.238,154.259,154.222,154.24,448600002.0
2007-03-09 08:35:00,154.246,154.272,154.24,154.254,538099997.0
2007-03-09 08:40:00,154.257,154.343,154.253,154.343,471699995.0
2007-03-09 08:45:00,154.335,154.383,154.328,154.36,353600002.0
2007-03-09 08:50:00,154.366,154.422,154.343,154.36,505800002.0
2007-03-09 08:55:00,154.378,154.383,154.34,154.383,533999992.0
2007-03-09 09:00:00,154.383,154.391,154.332,154.341,407399998.0
2007-03-09 09:05:00,154.345,154.37,154.336,154.356,372599996.0
2007-03-09 09:10:00,154.342,154.357,154.324,154.351,529499997.0
2007-03-09 09:15:00,154.343,154.343,154.311,154.318,255299999.0
2007-03-09 09:20:00,154.311,154.343,154.303,154.329,510300000.0
2007-03-09 09:25:00,154.333,154.355,154.311,154.347,332000002.0
2007-03-09 09:30:00,154.346,154.352,154.304,154.338,357399999.0
2007-03-09 09:35:00,154.335,154.418,154.335,154.349,423600000.0
2007-03-09 09:40:00,154.357,154.387,154.314,154.355,458900000.0
2007-03-09 09:45:00,154.369,154.379,154.325,154.335,534100000.0
2007-03-09 09:50:00,154.332,154.352,154.32,154.32,410700001.0
2007-03-09 09:55:00,154.318,154.331,154.259,154.265,345099998.0
2007-03-09 10:00:00,154.265,154.331,154.261,154.275,438000001.0
2007-03-09 10:05:00,154.264,154.267,154.238,154.267,380299997.0
2007-03-09 10:10:00,154.266,154.305,154.22,154.275,514499997.0
2007-03-09 10:15:00,154.28,154.33,154.275,154.325,457499999.0
2007-03-09 10:20:00,154.32,154.336,154.305,154.319,456099999.0
2007-03-09 10:25:00,154.322,154.341,154.304,154.336,500699998.0
2007-03-09 10:30:00,154.342,154.351,154.322,154.336,449700003.0
2007-03-09 10:35:00,154.339,154.406,154.339,154.406,467200001.0
2007-03-09 10:40:00,154.427,154.606,154.427,154.478,468000000.0
2007-03-09 10:45:00,154.495,154.635,154.495,154.527,382900001.0
2007-03-09 10:50:00,154.52,154.567,154.498,154.535,481799999.0
2007-03-09 10:55:00,154.531,154.531,154.396,154.396,480099996.0
2007-03-09 11:00:00,154.375,154.429,154.355,154.395,477399999.0
2007-03-09 11:05:00,154.413,154.422,154.328,154.387,446699998.0
2007-03-09 11:10:00,154.373,154.405,154.353,154.365,512400001.0
2007-03-09 11:15:00,154.356,154.396,154.356,154.396,387199995.0
2007-03-09 11:20:00,154.393,154.44,154.393,154.432,588099999.0
2007-03-09 11:25:00,154.439,154.451,154.407,154.415,514199997.0
2007-03-09 11:30:00,154.42,154.43,154.376,154.394,408599997.0
2007-03-09 11:35:00,154.39,154.423,154.385,154.415,483900000.0
2007-03-09 11:40:00,154.405,154.41,154.381,154.4,590399999.0
2007-03-09 11:45:00,154.407,154.454,154.398,154.43,600299997.0
2007-03-09 11:50:00,154.419,154.475,154.412,154.437,411500003.0
2007-03-09 11:55:00,154.444,154.477,154.43,154.454,495800004.0
2007-03-09 12:00:00,154.444,154.467,154.429,154.465,543599993.0
2007-03-09 12:05:00,154.466,154.466,154.433,154.442,531099999.0
2007-03-09 12:10:00,154.451,154.458,154.418,154.458,399599996.0
2007-03-09 12:15:00,154.456,154.477,154.451,154.471,489899999.0
2007-03-09 12:20:00,154.47,154.471,154.447,154.459,373599999.0
2007-03-09 12:25:00,154.462,154.486,154.449,154.473,362300001.0
2007-03-09 12:30:00,154.465,154.55,154.46,154.539,417700001.0
2007-03-09 12:35:00,154.547,154.57,154.527,154.548,497200000.0
2007-03-09 12:40:00,154.547,154.554,154.529,154.535,540299999.0
2007-03-09 12:45:00,154.541,154.541,154.495,154.499,490700004.0
2007-03-09 12:50:00,154.5,154.505,154.433,154.472,450099999.0
2007-03-09 12:55:00,154.477,154.509,154.477,154.492,396400001.0
2007-03-09 13:00:00,154.494,154.505,154.477,154.505,325700001.0
2007-03-09 13:05:00,154.494,154.494,154.457,154.482,352199995.0
2007-03-09 13:10:00,154.476,154.531,154.462,154.531,368499998.0
2007-03-09 13:15:00,154.528,154.538,154.477,154.491,355399998.0
2007-03-09 13:20:00,154.486,154.486,154.392,154.42,579100000.0
2007-03-09 13:25:00,154.421,154.448,154.42,154.43,445699998.0
2007-03-09 13:30:00,154.431,154.448,154.416,154.432,464099997.0
2007-03-09 13:35:00,154.425,154.449,154.407,154.407,577799993.0
2007-03-09 13:40:00,154.401,154.423,154.364,154.37,386900003.0
2007-03-09 13:45:00,154.374,154.376,154.207,154.228,683199998.0
2007-03-09 13:50:00,154.219,154.224,154.144,154.204,384199997.0
2007-03-09 13:55:00,154.204,154.249,154.204,154.239,353299996.0
2007-03-09 14:00:00,154.243,154.25,154.223,154.24,555099996.0
2007-03-09 14:05:00,154.227,154.246,154.209,154.243,433800000.0
2007-03-09 14:10:00,154.246,154.282,154.228,154.256,412699999.0
2007-03-09 14:15:00,154.262,154.317,154.262,154.298,476100003.0
2007-03-09 14:20:00,154.302,154.316,154.275,154.287,540000001.0
2007-03-09 14:25:00,154.285,154.346,154.285,154.338,520000006.0
2007-03-09 14:30:00,154.332,154.388,154.323,154.33,467899999.0
2007-03-09 14:35:00,154.321,154.37,154.31,154.367,639500003.0
2007-03-09 14:40:00,154.367,154.372,154.339,154.372,411400001.0
2007-03-09 14:45:00,154.368,154.464,154.363,154.448,393900000.0
2007-03-09 14:50:00,154.454,154.459,154.423,154.439,470700001.0
2007-03-09 14:55:00,154.435,154.47,154.43,154.442,371100000.0
2007-03-09 15:00:00,154.46,154.471,154.424,154.44,377899999.0
2007-03-09 15:05:00,154.452,154.472,154.392,154.392,509100000.0
2007-03-09 15:10:00,154.388,154.406,154.304,154.311,675300004.0
2007-03-09 15:15:00,154.293,154.31,154.225,154.31,395200000.0
2007-03-09 15:20:00,154.317,154.325,154.251,154.297,538500006.0
2007-03-09 15:25:00,154.319,154.367,154.242,154.351,387599997.0
2007-03-09 15:30:00,154.412,154.856,154.297,154.851,567800000.0
2007-03-09 15:35:00,154.854,154.947,154.847,154.886,367100004.0
2007-03-09 15:40:00,154.886,154.886,154.753,154.825,416100001.0
2007-03-09 15:45:00,154.799,154.809,154.689,154.713,507899999.0
2007-03-09 15:50:00,154.735,154.914,154.735,154.902,499499997.0
2007-03-09 15:55:00,154.901,154.901,154.834,154.855,427199997.0
2007-03-09 16:00:00,154.855,154.868,154.818,154.861,530899998.0
2007-03-09 16:05:00,154.862,154.862,154.742,154.755,501999999.0
2007-03-09 16:10:00,154.761,154.773,154.68,154.684,435699997.0
2007-03-09 16:15:00,154.666,154.721,154.626,154.695,443800001.0
2007-03-09 16:20:00,154.707,154.709,154.648,154.66,575100006.0
2007-03-09 16:25:00,154.657,154.657,154.503,154.541,452500005.0
2007-03-09 16:30:00,154.556,154.78,154.553,154.747,501400000.0
2007-03-09 16:35:00,154.76,154.783,154.679,154.696,423699999.0
2007-03-09 16:40:00,154.697,154.718,154.66,154.692,625000000.0
2007-03-09 16:45:00,154.7,154.786,154.681,154.78,371599998.0
2007-03-09 16:50:00,154.78,154.808,154.682,154.695,305499996.0
2007-03-09 16:55:00,154.705,154.798,154.685,154.695,419899997.0
2007-03-09 17:00:00,154.686,154.797,154.665,154.778,621200007.0
2007-03-09 17:05:00,154.754,154.754,154.657,154.687,311900002.0
2007-03-09 17:10:00,154.657,154.724,154.637,154.638,447100007.0
2007-03-09 17:15:00,154.63,154.631,154.535,154.573,527099997.0
2007-03-09 17:20:00,154.576,154.66,154.576,154.627,525299996.0
2007-03-09 17:25:00,154.648,154.71,154.648,154.71,458999996.0
2007-03-09 17:30:00,154.721,154.721,154.656,154.682,405799998.0
2007-03-09 17:35:00,154.68,154.748,154.663,154.748,553900000.0
2007-03-09 17:40:00,154.737,154.754,154.724,154.734,482399999.0
2007-03-09 17:45:00,154.724,154.767,154.707,154.754,503199996.0
2007-03-09 17:50:00,154.758,154.855,154.746,154.821,398100000.0
2007-03-09 17:55:00,154.825,154.892,154.813,154.875,531899996.0
2007-03-09 18:00:00,154.868,154.97,154.8,154.821,6321199994.0
2007-03-09 18:05:00,154.81,154.841,154.793,154.826,7733599984.0
2007-03-09 18:10:00,154.839,154.93,154.836,154.925,5839699992.0
2007-03-09 18:15:00,154.921,154.921,154.836,154.85,5058599995.0
2007-03-09 18:20:00,154.85,154.868,154.821,154.853,6124900004.0
2007-03-09 18:25:00,154.865,154.9,154.853,154.873,4053799999.0
2007-03-09 18:30:00,154.879,154.943,154.866,154.932,5277899984.0
2007-03-09 18:35:00,154.945,154.955,154.906,154.918,3241099995.0
2007-03-09 18:40:00,154.911,154.964,154.903,154.948,2990599989.0
2007-03-09 18:45:00,154.942,154.954,154.916,154.945,2256200003.0
2007-03-09 18:50:00,154.943,154.96,154.908,154.924,3865800000.0
2007-03-09 18:55:00,154.925,154.967,154.92,154.967,3369200002.0
2007-03-09 19:00:00,154.963,154.976,154.94,154.957,2128199990.0
2007-03-09 19:05:00,154.959,154.982,154.891,154.934,4015399992.0
2007-03-09 19:10:00,154.95,155.0,154.947,154.997,1274500008.0
2007-03-09 19:15:00,155.0,155.108,154.995,155.077,2776000009.0
2007-03-09 19:20:00,155.088,155.149,155.088,155.124,2742100006.0
2007-03-09 19:25:00,155.12,155.128,155.041,155.05,3263699993.0
2007-03-09 19:30:00,155.053,155.067,155.023,155.06,3442399992.0
2007-03-09 19:35:00,155.057,155.081,155.01,155.012,2510699996.0
2007-03-09 19:40:00,155.015,155.028,154.968,154.98,2423600000.0
2007-03-09 19:45:00,154.982,155.076,154.982,155.07,1887399996.0
2007-03-09 19:50:00,155.077,155.155,155.077,155.148,1871899987.0
2007-03-09 19:55:00,155.144,155.149,155.083,155.107,2192099997.0
2007-03-09 20:00:00,155.107,155.112,155.089,155.091,1683599994.0
2007-03-09 20:05:00,155.092,155.122,155.09,155.122,2527299987.0
2007-03-09 20:10:00,155.124,155.14,155.096,155.096,2419900006.0
2007-03-09 20:15:00,155.106,155.124,155.068,155.083,2185700015.0
2007-03-09 20:20:00,155.09,155.125,155.087,155.112,1717199992.0
2007-03-09 20:25:00,155.112,155.134,155.108,155.125,3770799980.0
2007-03-09 20:30:00,155.125,155.16,155.096,155.101,4849399982.0
2007-03-09 20:35:00,155.099,155.1,155.027,155.054,3047200004.0
2007-03-09 20:40:00,155.05,155.088,155.025,155.068,2792700010.0
2007-03-09 20:45:00,155.074,155.088,155.063,155.076,3222600014.0
2007-03-09 20:50:00,155.066,155.073,155.02,155.029,3042499993.0
2007-03-09 20:55:00,155.021,155.039,154.954,154.971,5115499994.0
2007-03-09 21:00:00,154.971,154.982,154.895,154.928,4050399989.0
2007-03-09 21:05:00,154.932,154.948,154.913,154.93,2352100001.0
2007-03-09 21:10:00,154.935,154.969,154.929,154.948,2319999994.0
2007-03-09 21:15:00,154.953,154.963,154.897,154.903,3030799994.0
2007-03-09 21:20:00,154.913,154.926,154.875,154.88,3513600007.0
2007-03-09 21:25:00,154.893,154.908,154.857,154.857,1504999998.0
2007-03-09 21:30:00,154.852,154.87,154.837,154.842,1418400006.0
2007-03-09 21:35:00,154.843,154.91,154.843,154.91,955200003.0
2007-03-09 21:40:00,154.899,154.902,154.86,154.861,1651200010.0
2007-03-09 21:45:00,154.859,154.875,154.845,154.855,1198200006.0
2007-03-09 21:50:00,154.862,154.862,154.833,154.845,549600002.0
2007-03-09 21:55:00,154.852,154.925,154.852,154.925,495400003.0
2007-03-09 22:00:00,154.937,154.956,154.886,154.926,1469899997.0
2007-03-09 22:05:00,154.928,154.946,154.903,154.946,498400008.0
2007-03-09 22:10:00,154.94,154.948,154.929,154.933,612399998.0
2007-03-09 22:15:00,154.936,154.945,154.927,154.929,665199998.0
2007-03-09 22:20:00,154.927,154.94,154.917,154.919,772300000.0
2007-03-09 22:25:00,154.915,154.92,154.893,154.92,1380100003.0
2007-03-09 22:30:00,154.921,154.928,154.907,154.919,977500003.0
2007-03-09 22:35:00,154.912,154.947,154.905,154.937,1375999996.0
2007-03-09 22:40:00,154.94,155.021,154.94,155.01,1215799994.0
2007-03-09 22:45:00,155.012,155.081,155.003,155.079,1226500002.0
2007-03-09 22:50:00,155.079,155.079,155.061,155.073,901499999.0
2007-03-09 22:55:00,155.069,155.084,155.012,155.03,893899998.0
2007-03-09 23:00:00,155.054,155.066,155.041,155.065,531199999.0
2007-03-09 23:05:00,155.068,155.075,155.047,155.056,453800000.0
2007-03-09 23:10:00,155.055,155.065,155.027,155.03,427600003.0
2007-03-09 23:15:00,155.031,155.048,155.021,155.032,437699993.0
2007-03-09 23:20:00,155.038,155.045,155.013,155.045,325700000.0
2007-03-09 23:25:00,155.041,155.052,155.025,155.05,374999998.0
2007-03-09 23:30:00,155.055,155.105,155.055,155.093,197100001.0
2007-03-09 23:35:00,155.097,155.135,155.081,155.12,363299997.0
2007-03-09 23:40:00,155.108,155.123,155.091,155.123,565500004.0
2007-03-09 23:45:00,155.118,155.124,155.1,155.114,317100000.0
2007-03-09 23:50:00,155.123,155.134,155.108,155.113,418399997.0
2007-03-09 23:55:00,155.121,155.178,155.116,155.164,376699998.0
2007-03-11 23:00:00,155.405,155.469,155.391,155.405,523400000.0
2007-03-11 23:05:00,155.415,155.43,155.296,155.305,547299998.0
2007-03-11 23:10:00,155.3,155.361,155.24,155.264,564800001.0
2007-03-11 23:15:00,155.24,155.267,155.207,155.249,532099997.0
2007-03-11 23:20:00,155.224,155.266,155.205,155.25,493200004.0
2007-03-11 23:25:00,155.263,155.266,155.183,155.22,476300004.0
2007-03-11 23:30:00,155.212,155.239,155.193,155.221,387400000.0
2007-03-11 23:35:00,155.238,155.26,155.199,155.26,439400002.0
2007-03-11 23:40:00,155.237,155.244,155.176,155.21,448300004.0
2007-03-11 23:45:00,155.223,155.224,155.174,155.21,429000006.0
2007-03-11 23:50:00,155.184,155.241,155.176,155.195,455800001.0
2007-03-11 23:55:00,155.204,155.239,155.179,155.185,564799993.0
2007-03-12 00:00:00,155.185,155.209,155.122,155.192,561600005.0
2007-03-12 00:05:00,155.168,155.203,155.114,155.203,406599997.0
2007-03-12 00:10:00,155.201,155.222,155.163,155.222,357099998.0
2007-03-12 00:15:00,155.231,155.248,155.196,155.246,614100001.0
2007-03-12 00:20:00,155.247,155.255,155.227,155.245,439600003.0
2007-03-12 00:25:00,155.258,155.26,155.225,155.249,330700000.0
2007-03-12 00:30:00,155.241,155.289,155.239,155.251,418499999.0
2007-03-12 00:35:00,155.245,155.249,155.225,155.241,432999999.0
2007-03-12 00:40:00,155.233,155.272,155.226,155.257,447199997.0
2007-03-12 00:45:00,155.268,155.273,155.23,155.245,390399999.0
2007-03-12 00:50:00,155.242,155.258,155.227,155.239,445500000.0
2007-03-12 00:55:00,155.235,155.249,155.229,155.236,582599997.0
2007-03-12 01:00:00,155.235,155.245,155.155,155.16,451899998.0
2007-03-12 01:05:00,155.168,155.196,155.162,155.177,527399999.0
2007-03-12 01:10:00,155.179,155.247,155.173,155.24,503699998.0
2007-03-12 01:15:00,155.242,155.242,155.203,155.205,468300000.0
2007-03-12 01:20:00,155.215,155.225,155.193,155.193,414900001.0
2007-03-12 01:25:00,155.204,155.208,155.178,155.19,361700002.0
2007-03-12 01:30:00,155.189,155.201,155.172,155.181,516199998.0
2007-03-12 01:35:00,155.192,155.192,155.163,155.178,418200001.0
2007-03-12 01:40:00,155.185,155.202,155.18,155.187,439299994.0
2007-03-12 01:45:00,155.202,155.286,155.202,155.286,402499997.0
2007-03-12 01:50:00,155.273,155.291,155.1,155.1,414500000.0
2007-03-12 01:55:00,155.102,155.141,155.035,155.137,418000001.0
2007-03-12 02:00:00,155.13,155.13,155.018,155.043,498700001.0
2007-03-12 02:05:00,155.05,155.153,155.028,155.142,407000000.0
2007-03-12 02:10:00,155.139,155.181,155.132,155.153,494500000.0
2007-03-12 02:15:00,155.15,155.185,155.052,155.058,509700001.0
2007-03-12 02:20:00,155.073,155.095,155.011,155.04,388799998.0
2007-03-12 02:25:00,155.013,155.013,154.854,154.902,439700000.0
2007-03-12 02:30:00,154.918,154.951,154.902,154.94,470399997.0
2007-03-12 02:35:00,154.933,154.934,154.86,154.86,395400002.0
2007-03-12 02:40:00,154.846,154.867,154.794,154.839,469500003.0
2007-03-12 02:45:00,154.864,154.902,154.864,154.902,308099998.0
2007-03-12 02:50:00,154.89,154.985,154.89,154.98,432200003.0
2007-03-12 02:55:00,154.987,155.002,154.945,154.985,773100003.0
2007-03-12 03:00:00,154.99,155.0,154.965,154.97,416099998.0
2007-03-12 03:05:00,154.967,154.967,154.933,154.933,332700000.0
2007-03-12 03:10:00,154.952,155.0,154.951,154.976,452599999.0
2007-03-12 03:15:00,154.999,155.067,154.999,155.066,240400000.0
2007-03-12 03:20:00,155.07,155.166,155.067,155.165,496600002.0
2007-03-12 03:25:00,155.17,155.176,155.124,155.125,511199998.0
2007-03-12 03:30:00,155.115,155.244,155.115,155.24,434700004.0
2007-03-12 03:35:00,155.223,155.242,155.183,155.242,376099998.0
2007-03-12 03:40:00,155.235,155.269,155.213,155.223,307999997.0
2007-03-12 03:45:00,155.217,155.223,155.176,155.176,341499999.0
2007-03-12 03:50:00,155.178,155.188,155.153,155.184,275400004.0
2007-03-12 03:55:00,155.184,155.195,155.144,155.144,347399996.0
2007-03-12 04:00:00,155.138,155.188,155.138,155.17,325399997.0
2007-03-12 04:05:00,155.175,155.189,155.097,155.097,452000001.0
2007-03-12 04:10:00,155.095,155.123,155.085,155.112,387299996.0
2007-03-12 04:15:00,155.107,155.127,155.094,155.094,375299999.0
2007-03-12 04:20:00,155.099,155.113,155.046,155.047,570199996.0
2007-03-12 04:25:00,155.04,155.08,155.035,155.043,428799992.0
2007-03-12 04:30:00,155.052,155.059,154.966,154.98,326599998.0
2007-03-12 04:35:00,154.974,155.07,154.97,155.06,357500002.0
2007-03-12 04:40:00,155.075,155.088,155.065,155.075,345399997.0
2007-03-12 04:45:00,155.065,155.077,155.04,155.05,478000000.0
2007-03-12 04:50:00,155.047,155.058,155.03,155.047,377100000.0
2007-03-12 04:55:00,155.048,155.108,155.048,155.093,621600005.0
2007-03-12 05:00:00,155.088,155.125,155.079,155.118,576199997.0
2007-03-12 05:05:00,155.117,155.125,155.082,155.093,329399999.0
2007-03-12 05:10:00,155.092,155.105,155.09,155.1,263700001.0
2007-03-12 05:15:00,155.105,155.125,155.097,155.115,390300006.0
2007-03-12 05:20:00,155.112,155.125,155.098,155.098,410300003.0
2007-03-12 05:25:00,155.084,155.125,155.084,155.125,311800003.0
2007-03-12 05:30:00,155.114,155.115,155.083,155.089,297099998.0
2007-03-12 05:35:00,155.086,155.094,155.066,155.066,353399996.0
2007-03-12 05:40:00,155.079,155.083,155.026,155.03,423800000.0
2007-03-12 05:45:00,155.035,155.043,155.022,155.027,585500000.0
2007-03-12 05:50:00,155.028,155.041,155.018,155.035,376400000.0
2007-03-12 05:55:00,155.039,155.042,155.015,155.03,262700000.0
2007-03-12 06:00:00,155.022,155.035,155.006,155.02,448499998.0
2007-03-12 06:05:00,155.022,155.045,155.004,155.033,491000006.0
2007-03-12 06:10:00,155.027,155.033,154.959,154.975,536200005.0
2007-03-12 06:15:00,154.988,154.989,154.952,154.96,481400000.0
2007-03-12 06:20:00,154.971,155.002,154.96,154.984,374199996.0
2007-03-12 06:25:00,154.982,155.02,154.959,155.02,398399996.0
2007-03-12 06:30:00,155.023,155.028,154.988,154.998,433199998.0
2007-03-12 06:35:00,155.007,155.051,155.003,155.044,330999998.0
2007-03-12 06:40:00,155.04,155.055,155.004,155.005,475299998.0
2007-03-12 06:45:00,155.008,155.02,154.963,154.982,522000005.0
2007-03-12 06:50:00,154.98,155.051,154.977,155.043,490499995.0
2007-03-12 06:55:00,155.042,155.063,155.018,155.063,526700001.0
2007-03-12 07:00:00,155.078,155.085,155.038,155.061,504599999.0
2007-03-12 07:05:00,155.052,155.073,155.042,155.048,393400003.0
2007-03-12 07:10:00,155.047,155.049,155.021,155.039,577599993.0
2007-03-12 07:15:00,155.029,155.077,155.029,155.035,461700004.0
2007-03-12 07:20:00,155.033,155.049,155.018,155.043,383699996.0
2007-03-12 07:25:00,155.038,155.05,154.996,154.996,310100001.0
2007-03-12 07:30:00,154.984,155.017,154.983,154.999,365200001.0
2007-03-12 07:35:00,154.997,155.007,154.975,155.0,556399996.0
2007-03-12 07:40:00,155.004,155.013,154.988,154.999,537000001.0
2007-03-12 07:45:00,154.996,155.048,154.996,155.043,487600002.0
2007-03-12 07:50:00,155.042,155.043,155.017,155.028,324200000.0
2007-03-12 07:55:00,155.024,155.046,155.023,155.033,373100000.0
2007-03-12 08:00:00,155.025,155.09,155.015,155.056,460300004.0
2007-03-12 08:05:00,155.055,155.144,155.048,155.117,401900002.0
2007-03-12 08:10:00,155.116,155.131,155.101,155.125,404899999.0
2007-03-12 08:15:00,155.138,155.15,155.121,155.121,448299996.0
2007-03-12 08:20:00,155.126,155.137,155.114,155.135,662399998.0
2007-03-12 08:25:00,155.142,155.186,155.141,155.159,343799996.0
2007-03-12 08:30:00,155.156,155.156,155.128,155.151,317000001.0
2007-03-12 08:35:00,155.14,155.151,155.06,155.069,411900000.0
2007-03-12 08:40:00,155.067,155.126,155.057,155.125,401799998.0
2007-03-12 08:45:00,155.13,155.21,155.127,155.21,521999996.0
2007-03-12 08:50:00,155.208,155.208,155.166,155.174,481399997.0
2007-03-12 08:55:00,155.174,155.299,155.174,155.294,639999997.0
2007-03-12 09:00:00,155.308,155.414,155.308,155.385,394099999.0
2007-03-12 09:05:00,155.382,155.387,155.333,155.347,476399992.0
2007-03-12 09:10:00,155.338,155.375,155.333,155.375,404199999.0
2007-03-12 09:15:00,155.384,155.401,155.345,155.375,376800000.0
2007-03-12 09:20:00,155.363,155.389,155.354,155.375,481499997.0
2007-03-12 09:25:00,155.392,155.501,155.392,155.486,501999993.0
2007-03-12 09:30:00,155.476,155.501,155.407,155.49,358900000.0
2007-03-12 09:35:00,155.485,155.488,155.443,155.484,358799998.0
2007-03-12 09:40:00,155.487,155.487,155.423,155.457,444400001.0
2007-03-12 09:45:00,155.463,155.465,155.404,155.441,402199997.0
2007-03-12 09:50:00,155.444,155.451,155.413,155.421,419000003.0
2007-03-12 09:55:00,155.42,155.425,155.396,155.408,472100006.0
2007-03-12 10:00:00,155.406,155.489,155.406,155.489,424499996.0
2007-03-12 10:05:00,155.488,155.499,155.428,155.499,433599998.0
2007-03-12 10:10:00,155.509,155.53,155.445,155.445,636399997.0
2007-03-12 10:15:00,155.453,155.459,155.34,155.355,495900003.0
2007-03-12 10:20:00,155.347,155.389,155.301,155.341,576000000.0
2007-03-12 10:25:00,155.352,155.352,155.298,155.343,595100001.0
2007-03-12 10:30:00,155.343,155.446,155.324,155.428,395799999.0
2007-03-12 10:35:00,155.426,155.426,155.398,155.424,446799998.0
2007-03-12 10:40:00,155.421,155.421,155.356,155.401,510699997.0
2007-03-12 10:45:00,155.4,155.4,155.341,155.345,429100002.0
2007-03-12 10:50:00,155.362,155.403,155.337,155.365,629699996.0
2007-03-12 10:55:00,155.359,155.368,155.312,155.358,454500001.0
2007-03-12 11:00:00,155.369,155.408,155.343,155.408,617300000.0
2007-03-12 11:05:00,155.416,155.463,155.391,155.429,385800003.0
2007-03-12 11:10:00,155.414,155.414,155.299,155.321,504800002.0
2007-03-12 11:15:00,155.323,155.385,155.311,155.325,448799997.0
2007-03-12 11:20:00,155.314,155.373,155.29,155.369,485699997.0
2007-03-12 11:25:00,155.364,155.397,155.35,155.391,545700000.0
2007-03-12 11:30:00,155.423,155.509,155.41,155.509,406499998.0
2007-03-12 11:35:00,155.518,155.523,155.447,155.468,549699993.0
2007-03-12 11:40:00,155.464,155.596,155.447,155.566,452899999.0
2007-03-12 11:45:00,155.562,155.581,155.547,155.555,504900000.0
2007-03-12 11:50:00,155.549,155.573,155.543,155.555,451500001.0
2007-03-12 11:55:00,155.57,155.622,155.556,155.596,619300002.0
2007-03-12 12:00:00,155.6,155.676,155.6,155.66,434400000.0
2007-03-12 12:05:00,155.647,155.697,155.645,155.686,605800005.0
2007-03-12 12:10:00,155.678,155.678,155.609,155.62,553099993.0
2007-03-12 12:15:00,155.612,155.628,155.605,155.608,654100009.0
2007-03-12 12:20:00,155.59,155.597,155.532,155.556,500400001.0
2007-03-12 12:25:00,155.545,155.579,155.513,155.516,576600000.0
2007-03-12 12:30:00,155.521,155.556,155.518,155.556,520900000.0
2007-03-12 12:35:00,155.556,155.606,155.55,155.602,375300000.0
2007-03-12 12:40:00,155.584,155.596,155.567,155.582,560899998.0
2007-03-12 12:45:00,155.58,155.586,155.556,155.568,474299993.0
2007-03-12 12:50:00,155.572,155.582,155.553,155.565,419799999.0
2007-03-12 12:55:00,155.562,155.565,155.525,155.543,615900001.0
2007-03-12 13:00:00,155.547,155.553,155.483,155.526,324999998.0
2007-03-12 13:05:00,155.522,155.54,155.505,155.505,328699995.0
2007-03-12 13:10:00,155.49,155.521,155.486,155.508,439699990.0
2007-03-12 13:15:00,155.516,155.562,155.516,155.549,524499997.0
2007-03-12 13:20:00,155.538,155.552,155.503,155.531,460200000.0
2007-03-12 13:25:00,155.516,155.516,155.403,155.423,513699999.0
2007-03-12 13:30:00,155.425,155.427,155.296,155.296,408799998.0
2007-03-12 13:35:00,155.265,155.277,155.16,155.161,631599999.0
2007-03-12 13:40:00,155.154,155.327,155.135,155.326,646899994.0
2007-03-12 13:45:00,155.319,155.319,155.293,155.301,283700000.0
2007-03-12 13:50:00,155.3,155.333,155.281,155.3,503199999.0
2007-03-12 13:55:00,155.3,155.31,155.264,155.264,488799994.0
2007-03-12 14:00:00,155.251,155.251,155.176,155.184,573300000.0
2007-03-12 14:05:00,155.172,155.179,155.119,155.139,427200001.0
2007-03-12 14:10:00,155.135,155.135,155.096,155.115,511899998.0
2007-03-12 14:15:00,155.115,155.115,155.032,155.062,385199999.0
2007-03-12 14:20:00,155.074,155.089,154.844,154.844,548799996.0
2007-03-12 14:25:00,154.825,154.837,154.694,154.694,402399999.0
2007-03-12 14:30:00,154.664,154.664,154.512,154.583,524700004.0
2007-03-12 14:35:00,154.585,154.83,154.58,154.805,613799996.0
2007-03-12 14:40:00,154.809,154.847,154.802,154.835,532199997.0
2007-03-12 14:45:00,154.832,154.84,154.732,154.772,369799997.0
2007-03-12 14:50:00,154.767,154.789,154.663,154.675,492300002.0
2007-03-12 14:55:00,154.669,154.682,154.625,154.653,503900001.0
2007-03-12 15:00:00,154.649,154.685,154.605,154.644,593700004.0
2007-03-12 15:05:00,154.641,154.678,154.592,154.598,476200002.0
2007-03-12 15:10:00,154.593,154.602,154.428,154.428,559400000.0
2007-03-12 15:15:00,154.407,154.481,154.202,154.481,508900006.0
2007-03-12 15:20:00,154.488,154.488,154.338,154.342,359400000.0
2007-03-12 15:25:00,154.353,154.353,154.248,154.252,670099996.0
2007-03-12 15:30:00,154.247,154.393,154.247,154.39,431400000.0
2007-03-12 15:35:00,154.402,154.427,154.357,154.364,511799999.0
2007-03-12 15:40:00,154.364,154.429,154.305,154.325,380400004.0
2007-03-12 15:45:00,154.35,154.402,154.326,154.337,468500003.0
2007-03-12 15:50:00,154.347,154.376,154.242,154.284,552299997.0
2007-03-12 15:55:00,154.281,154.384,154.23,154.384,453500000.0
2007-03-12 16:00:00,154.388,154.477,154.385,154.465,426800004.0
2007-03-12 16:05:00,154.472,154.472,154.407,154.441,596399992.0
2007-03-12 16:10:00,154.447,154.534,154.423,154.52,405800003.0
2007-03-12 16:15:00,154.537,154.665,154.537,154.633,486800002.0
2007-03-12 16:20:00,154.662,154.727,154.651,154.694,541999998.0
2007-03-12 16:25:00,154.717,154.803,154.708,154.78,323499998.0
2007-03-12 16:30:00,154.774,154.817,154.727,154.817,429200001.0
2007-03-12 16:35:00,154.826,154.988,154.784,154.986,442200000.0
2007-03-12 16:40:00,154.975,154.975,154.863,154.897,590099999.0
2007-03-12 16:45:00,154.903,154.92,154.886,154.89,489999997.0
2007-03-12 16:50:00,154.892,154.924,154.874,154.88,460900003.0
2007-03-12 16:55:00,154.882,154.891,154.857,154.872,353099999.0
2007-03-12 17:00:00,154.864,154.891,154.816,154.845,643700006.0
2007-03-12 17:05:00,154.833,154.848,154.807,154.84,401399999.0
2007-03-12 17:10:00,154.84,154.896,154.826,154.855,451300005.0
2007-03-12 17:15:00,154.835,154.977,154.81,154.931,495699998.0
2007-03-12 17:20:00,154.933,154.946,154.857,154.859,543800002.0
2007-03-12 17:25:00,154.862,154.862,154.812,154.845,517900000.0
2007-03-12 17:30:00,154.847,154.866,154.845,154.854,365699998.0
2007-03-12 17:35:00,154.854,154.858,154.811,154.818,287000000.0
2007-03-12 17:40:00,154.813,154.941,154.813,154.941,480300001.0
2007-03-12 17:45:00,154.952,155.001,154.933,154.991,491199996.0
2007-03-12 17:50:00,154.995,155.008,154.95,154.965,463299999.0
2007-03-12 17:55:00,154.959,154.959,154.921,154.94,291599998.0
2007-03-12 18:00:00,154.93,155.019,154.908,154.95,6848899981.0
2007-03-12 18:05:00,154.951,155.137,154.951,155.127,7267499992.0
2007-03-12 18:10:00,155.13,155.147,155.085,155.098,5420799982.0
2007-03-12 18:15:00,155.101,155.15,155.07,155.07,5360899989.0
2007-03-12 18:20:00,155.065,155.078,155.014,155.027,6252300008.0
2007-03-12 18:25:00,155.024,155.057,155.022,155.052,4480299992.0
2007-03-12 18:30:00,155.048,155.065,155.005,155.022,5734699992.0
2007-03-12 18:35:00,155.03,155.081,155.024,155.058,2960499997.0
2007-03-12 18:40:00,155.062,155.111,155.015,155.098,2556600002.0
2007-03-12 18:45:00,155.088,155.128,155.072,155.103,2321599988.0
2007-03-12 18:50:00,155.101,155.129,155.088,155.103,3710099997.0
2007-03-12 18:55:00,155.1,155.114,155.069,155.088,3627499991.0
2007-03-12 19:00:00,155.082,155.103,155.05,155.083,2297400001.0
2007-03-12 19:05:00,155.093,155.161,155.091,155.149,3587300001.0
2007-03-12 19:10:00,155.16,155.164,155.143,155.144,1315299999.0
2007-03-12 19:15:00,155.132,155.14,155.083,155.09,2867899992.0
2007-03-12 19:20:00,155.099,155.125,155.073,155.089,2563599998.0
2007-03-12 19:25:00,155.085,155.1,155.056,155.066,3156199994.0
2007-03-12 19:30:00,155.065,155.091,155.048,155.06,3627900008.0
2007-03-12 19:35:00,155.054,155.078,155.047,155.059,2362199993.0
2007-03-12 19:40:00,155.069,155.101,155.064,155.088,2259399981.0
2007-03-12 19:45:00,155.088,155.116,155.072,155.116,2035600002.0
2007-03-12 19:50:00,155.117,155.118,155.028,155.057,1934899999.0
2007-03-12 19:55:00,155.067,155.112,155.056,155.091,2310699997.0
2007-03-12 20:00:00,155.089,155.089,155.025,155.03,1525299994.0
2007-03-12 20:05:00,155.028,155.031,154.981,154.986,2543500007.0
2007-03-12 20:10:00,154.98,154.989,154.965,154.971,2551100002.0
2007-03-12 20:15:00,154.979,155.037,154.97,155.023,2054999991.0
2007-03-12 20:20:00,155.029,155.088,155.026,155.087,1460999992.0
2007-03-12 20:25:00,155.089,155.105,155.03,155.104,3360999994.0
2007-03-12 20:30:00,155.101,155.145,155.096,155.11,4610699986.0
2007-03-12 20:35:00,155.108,155.142,155.093,155.126,3107799997.0
2007-03-12 20:40:00,155.123,155.178,155.113,155.168,2862899994.0
2007-03-12 20:45:00,155.177,155.178,155.132,155.138,3280900002.0
2007-03-12 20:50:00,155.127,155.172,155.112,155.172,2949500005.0
2007-03-12 20:55:00,155.163,155.203,155.091,155.101,4845899995.0
2007-03-12 21:00:00,155.098,155.127,155.079,155.096,4223799996.0
2007-03-12 21:05:00,155.095,155.123,155.088,155.115,2419000009.0
2007-03-12 21:10:00,155.115,155.196,155.093,155.177,2354599997.0
2007-03-12 21:15:00,155.178,155.191,155.116,155.157,3030699991.0
2007-03-12 21:20:00,155.167,155.202,155.157,155.179,4061600004.0
2007-03-12 21:25:00,155.189,155.2,155.162,155.168,1356799991.0
2007-03-12 21:30:00,155.162,155.192,155.156,155.18,1509099994.0
2007-03-12 21:35:00,155.18,155.202,155.152,155.168,1119300004.0
2007-03-12 21:40:00,155.17,155.188,155.162,155.169,1760800002.0
2007-03-12 21:45:00,155.172,155.211,155.172,155.198,1283299992.0
2007-03-12 21:50:00,155.203,155.22,155.178,155.183,539399996.0
2007-03-12 21:55:00,155.188,155.2,155.168,155.17,483200007.0
2007-03-12 22:00:00,155.17,155.176,155.13,155.14,1568899999.0
2007-03-12 22:05:00,155.134,155.187,155.126,155.187,722300005.0
2007-03-12 22:10:00,155.194,155.234,155.194,155.227,561300002.0
2007-03-12 22:15:00,155.236,155.257,155.208,155.208,772099996.0
2007-03-12 22:20:00,155.205,155.214,155.197,155.214,676699998.0
2007-03-12 22:25:00,155.21,155.247,155.193,155.194,1061300002.0
2007-03-12 22:30:00,155.19,155.19,155.164,155.18,855700007.0
2007-03-12 22:35:00,155.178,155.216,155.174,155.214,1326499996.0
2007-03-12 22:40:00,155.213,155.24,155.193,155.202,1264299997.0
2007-03-12 22:45:00,155.2,155.215,155.189,155.2,1165900007.0
2007-03-12 22:50:00,155.199,155.219,155.197,155.212,923900003.0
2007-03-12 22:55:00,155.208,155.226,155.173,155.22,710499997.0
2007-03-12 23:00:00,155.246,155.248,155.195,155.225,403299999.0
2007-03-12 23:05:00,155.219,155.228,155.195,155.199,464299996.0
2007-03-12 23:10:00,155.195,155.218,155.18,155.212,356899998.0
2007-03-12 23:15:00,155.212,155.26,155.205,155.238,417899999.0
2007-03-12 23:20:00,155.228,155.248,155.194,155.194,277000002.0
2007-03-12 23:25:00,155.178,155.189,155.137,155.14,389999997.0
2007-03-12 23:30:00,155.137,155.137,155.088,155.09,318199999.0
2007-03-12 23:35:00,155.098,155.102,155.079,155.093,452100000.0
2007-03-12 23:40:00,155.09,155.108,155.081,155.09,492199994.0
2007-03-12 23:45:00,155.088,155.117,155.082,155.102,349499998.0
2007-03-12 23:50:00,155.119,155.166,155.117,155.166,599799998.0
2007-03-12 23:55:00,155.161,155.196,155.151,155.195,515499998.0
2007-03-13 00:00:00,155.173,155.222,155.158,155.183,615099995.0
2007-03-13 00:05:00,155.195,155.2,155.148,155.18,461799995.0
2007-03-13 00:10:00,155.173,155.22,155.164,155.196,447900000.0
2007-03-13 00:15:00,155.203,155.203,155.082,155.083,588199995.0
2007-03-13 00:20:00,155.074,155.075,155.006,155.006,381199999.0
2007-03-13 00:25:00,155.018,155.032,154.904,154.906,272900001.0
2007-03-13 00:30:00,154.897,154.974,154.891,154.958,576599992.0
2007-03-13 00:35:00,154.952,155.075,154.95,155.068,331300000.0
2007-03-13 00:40:00,155.053,155.071,155.049,155.065,424899999.0
2007-03-13 00:45:00,155.069,155.086,154.961,154.961,362600004.0
2007-03-13 00:50:00,154.959,154.971,154.918,154.948,505700000.0
2007-03-13 00:55:00,154.945,154.967,154.932,154.959,479999995.0
2007-03-13 01:00:00,154.968,155.019,154.96,155.018,440400000.0
2007-03-13 01:05:00,155.017,155.067,155.007,155.063,350099995.0
2007-03-13 01:10:00,155.061,155.095,155.024,155.075,616399999.0
2007-03-13 01:15:00,155.079,155.086,155.053,155.073,632599999.0
2007-03-13 01:20:00,155.085,155.132,155.085,155.117,373100001.0
2007-03-13 01:25:00,155.145,155.189,155.145,155.161,413999994.0
2007-03-13 01:30:00,155.167,155.185,155.14,155.148,526799995.0
2007-03-13 01:35:00,155.155,155.155,155.104,155.11,347699996.0
2007-03-13 01:40:00,155.112,155.128,155.069,155.099,598299995.0
2007-03-13 01:45:00,155.103,155.125,155.09,155.094,463499999.0
2007-03-13 01:50:00,155.087,155.154,155.069,155.069,509599995.0
2007-03-13 01:55:00,155.079,155.112,155.071,155.083,468399998.0
2007-03-13 02:00:00,155.061,155.072,155.03,155.068,418999999.0
2007-03-13 02:05:00,155.072,155.171,155.063,155.158,399800000.0
2007-03-13 02:10:00,155.161,155.169,155.133,155.133,497499996.0
2007-03-13 02:15:00,155.142,155.163,155.137,155.16,408100003.0
2007-03-13 02:20:00,155.166,155.166,155.126,155.163,359100004.0
2007-03-13 02:25:00,155.155,155.197,155.155,155.163,424199994.0
2007-03-13 02:30:00,155.161,155.223,155.144,155.191,491099997.0
2007-03-13 02:35:00,155.202,155.249,155.202,155.247,543300000.0
2007-03-13 02:40:00,155.239,155.241,155.211,155.212,333099998.0
2007-03-13 02:45:00,155.22,155.244,155.208,155.244,349700000.0
2007-03-13 02:50:00,155.238,155.238,155.179,155.207,465800002.0
2007-03-13 02:55:00,155.183,155.183,155.063,155.063,361199999.0
2007-03-13 03:00:00,155.077,155.105,154.978,154.98,394400002.0
2007-03-13 03:05:00,154.987,154.987,154.851,154.884,376699998.0
2007-03-13 03:10:00,154.892,155.056,154.869,155.056,321900000.0
2007-03-13 03:15:00,155.033,155.033,154.983,155.0,572299998.0
2007-03-13 03:20:00,154.989,155.002,154.959,154.963,706600001.0
2007-03-13 03:25:00,154.971,155.025,154.97,155.025,568499994.0
2007-03-13 03:30:00,155.035,155.062,155.009,155.013,383700003.0
2007-03-13 03:35:00,155.004,155.016,154.952,154.995,466400001.0
2007-03-13 03:40:00,154.983,155.021,154.973,154.997,387799995.0
2007-03-13 03:45:00,155.001,155.03,154.999,155.026,347400002.0
2007-03-13 03:50:00,155.03,155.035,155.0,155.005,237300000.0
2007-03-13 03:55:00,155.005,155.027,154.987,155.027,332500000.0
2007-03-13 04:00:00,155.022,155.032,154.993,155.025,440399998.0
2007-03-13 04:05:00,155.042,155.108,155.042,155.084,404799997.0
2007-03-13 04:10:00,155.087,155.11,155.077,155.097,337899999.0
2007-03-13 04:15:00,155.1,155.13,155.087,155.09,322500003.0
2007-03-13 04:20:00,155.091,155.091,155.0,155.017,439199998.0
2007-03-13 04:25:00,155.016,155.027,154.984,154.992,357300003.0
2007-03-13 04:30:00,154.988,154.99,154.917,154.922,373999998.0
2007-03-13 04:35:00,154.916,154.966,154.916,154.94,459699998.0
2007-03-13 04:40:00,154.951,154.959,154.925,154.938,294899999.0
2007-03-13 04:45:00,154.928,154.992,154.922,154.99,293799999.0
2007-03-13 04:50:00,154.986,155.002,154.962,154.962,283900001.0
2007-03-13 04:55:00,154.96,155.019,154.96,154.993,411299998.0
2007-03-13 05:00:00,154.999,155.007,154.955,154.968,460899998.0
2007-03-13 05:05:00,154.969,154.983,154.955,154.957,213200000.0
2007-03-13 05:10:00,154.957,154.96,154.929,154.939,413900003.0
2007-03-13 05:15:00,154.941,154.941,154.888,154.901,333100002.0
2007-03-13 05:20:00,154.908,154.912,154.884,154.907,490799995.0
2007-03-13 05:25:00,154.901,154.923,154.894,154.923,307300000.0
2007-03-13 05:30:00,154.907,154.907,154.873,154.882,272900000.0
2007-03-13 05:35:00,154.874,154.887,154.857,154.866,309300004.0
2007-03-13 05:40:00,154.867,154.888,154.841,154.877,549299999.0
2007-03-13 05:45:00,154.878,154.907,154.872,154.898,395399997.0
2007-03-13 05:50:00,154.898,154.898,154.827,154.827,392700001.0
2007-03-13 05:55:00,154.827,154.837,154.811,154.823,483500002.0
2007-03-13 06:00:00,154.813,154.853,154.81,154.85,463599995.0
2007-03-13 06:05:00,154.859,154.861,154.826,154.856,569499997.0
2007-03-13 06:10:00,154.841,154.841,154.736,154.788,539000003.0
2007-03-13 06:15:00,154.803,154.861,154.773,154.848,486100000.0
2007-03-13 06:20:00,154.849,154.87,154.795,154.835,452899999.0
2007-03-13 06:25:00,154.833,154.87,154.821,154.864,705199998.0
2007-03-13 06:30:00,154.863,154.863,154.808,154.849,405500003.0
2007-03-13 06:35:00,154.846,154.869,154.839,154.865,242399998.0
2007-03-13 06:40:00,154.855,154.869,154.833,154.833,496899995.0
2007-03-13 06:45:00,154.834,154.859,154.834,154.859,435699994.0
2007-03-13 06:50:00,154.85,154.864,154.835,154.854,389500000.0
2007-03-13 06:55:00,154.855,154.914,154.846,154.892,459499996.0
2007-03-13 07:00:00,154.898,154.915,154.889,154.915,700000001.0
2007-03-13 07:05:00,154.902,154.915,154.886,154.89,512400000.0
2007-03-13 07:10:00,154.891,154.906,154.882,154.893,638900003.0
2007-03-13 07:15:00,154.885,154.943,154.885,154.933,341200000.0
2007-03-13 07:20:00,154.927,154.969,154.905,154.969,454400004.0
2007-03-13 07:25:00,154.979,155.004,154.951,154.985,488500004.0
2007-03-13 07:30:00,154.986,155.009,154.984,155.002,557000002.0
2007-03-13 07:35:00,154.995,154.995,154.842,154.867,463599993.0
2007-03-13 07:40:00,154.858,154.858,154.722,154.735,619000001.0
2007-03-13 07:45:00,154.729,154.762,154.582,154.582,426499997.0
2007-03-13 07:50:00,154.607,154.673,154.605,154.658,419200002.0
2007-03-13 07:55:00,154.671,154.726,154.663,154.725,377000000.0
2007-03-13 08:00:00,154.728,154.759,154.669,154.716,482900002.0
2007-03-13 08:05:00,154.732,154.758,154.712,154.72,403000003.0
2007-03-13 08:10:00,154.717,154.727,154.666,154.727,551000002.0
2007-03-13 08:15:00,154.718,154.736,154.68,154.68,389700002.0
2007-03-13 08:20:00,154.673,154.68,154.635,154.658,489900001.0
2007-03-13 08:25:00,154.624,154.629,154.523,154.539,483899998.0
2007-03-13 08:30:00,154.519,154.565,154.488,154.553,448999998.0
2007-03-13 08:35:00,154.544,154.606,154.535,154.596,479100005.0
2007-03-13 08:40:00,154.598,154.645,154.592,154.645,558400001.0
2007-03-13 08:45:00,154.647,154.661,154.595,154.611,385100000.0
2007-03-13 08:50:00,154.615,154.653,154.574,154.649,474499996.0
2007-03-13 08:55:00,154.645,154.649,154.526,154.568,483300002.0
2007-03-13 09:00:00,154.553,154.553,154.39,154.394,397799998.0
2007-03-13 09:05:00,154.373,154.506,154.36,154.506,432800002.0
2007-03-13 09:10:00,154.473,154.473,154.373,154.445,596599999.0
2007-03-13 09:15:00,154.443,154.512,154.421,154.497,576299999.0
2007-03-13 09:20:00,154.49,154.527,154.485,154.512,410400002.0
2007-03-13 09:25:00,154.522,154.529,154.449,154.473,488699999.0
2007-03-13 09:30:00,154.482,154.565,154.465,154.557,420799998.0
2007-03-13 09:35:00,154.541,154.548,154.483,154.5,488099998.0
2007-03-13 09:40:00,154.503,154.508,154.463,154.465,462200001.0
2007-03-13 09:45:00,154.474,154.487,154.448,154.448,524099998.0
2007-03-13 09:50:00,154.442,154.523,154.417,154.518,436400002.0
2007-03-13 09:55:00,154.498,154.506,154.414,154.44,485799997.0
2007-03-13 10:00:00,154.45,154.487,154.432,154.438,343000000.0
2007-03-13 10:05:00,154.436,154.537,154.436,154.519,603799997.0
2007-03-13 10:10:00,154.535,154.55,154.488,154.49,547599998.0
2007-03-13 10:15:00,154.495,154.514,154.423,154.423,331399999.0
2007-03-13 10:20:00,154.406,154.426,154.374,154.42,652899998.0
2007-03-13 10:25:00,154.428,154.491,154.42,154.431,496799998.0
2007-03-13 10:30:00,154.413,154.42,154.333,154.365,490800003.0
2007-03-13 10:35:00,154.38,154.436,154.363,154.37,388299998.0
2007-03-13 10:40:00,154.387,154.387,154.284,154.339,668300005.0
2007-03-13 10:45:00,154.359,154.402,154.356,154.39,545200004.0
2007-03-13 10:50:00,154.395,154.436,154.395,154.425,562399996.0
2007-03-13 10:55:00,154.437,154.537,154.417,154.53,551600006.0
2007-03-13 11:00:00,154.527,154.527,154.476,154.511,587800001.0
2007-03-13 11:05:00,154.521,154.628,154.507,154.627,445900000.0
2007-03-13 11:10:00,154.617,154.617,154.534,154.568,520099993.0
2007-03-13 11:15:00,154.568,154.575,154.512,154.542,365900001.0
2007-03-13 11:20:00,154.53,154.554,154.517,154.54,406800002.0
2007-03-13 11:25:00,154.539,154.549,154.51,154.525,440299992.0
2007-03-13 11:30:00,154.527,154.549,154.512,154.514,625100006.0
2007-03-13 11:35:00,154.51,154.526,154.489,154.505,489000005.0
2007-03-13 11:40:00,154.481,154.521,154.457,154.51,553900003.0
2007-03-13 11:45:00,154.509,154.587,154.493,154.515,327299999.0
2007-03-13 11:50:00,154.503,154.546,154.5,154.533,460599997.0
2007-03-13 11:55:00,154.547,154.547,154.476,154.485,494700001.0
2007-03-13 12:00:00,154.493,154.596,154.493,154.562,434999994.0
2007-03-13 12:05:00,154.562,154.594,154.56,154.58,609400002.0
2007-03-13 12:10:00,154.6,154.705,154.6,154.692,627499997.0
2007-03-13 12:15:00,154.68,154.685,154.626,154.626,498899999.0
2007-03-13 12:20:00,154.616,154.619,154.573,154.589,271099997.0
2007-03-13 12:25:00,154.591,154.591,154.555,154.557,321199998.0
2007-03-13 12:30:00,154.552,154.573,154.536,154.541,458999997.0
2007-03-13 12:35:00,154.542,154.55,154.491,154.51,453099997.0
2007-03-13 12:40:00,154.505,154.523,154.489,154.511,386899999.0
2007-03-13 12:45:00,154.522,154.525,154.472,154.475,516900002.0
2007-03-13 12:50:00,154.479,154.489,154.386,154.4,393799999.0
2007-03-13 12:55:00,154.398,154.452,154.363,154.45,533000001.0
2007-03-13 13:00:00,154.473,154.473,154.208,154.216,318600000.0
2007-03-13 13:05:00,154.214,154.225,154.059,154.163,414400003.0
2007-03-13 13:10:00,154.169,154.208,154.02,154.036,490800002.0
2007-03-13 13:15:00,154.01,154.035,153.969,153.969,507500001.0
2007-03-13 13:20:00,153.965,154.053,153.936,154.053,474600001.0
2007-03-13 13:25:00,154.068,154.097,154.013,154.016,543399998.0
2007-03-13 13:30:00,154.001,154.009,153.861,153.944,350100002.0
2007-03-13 13:35:00,153.952,153.971,153.835,153.848,419399997.0
2007-03-13 13:40:00,153.859,153.891,153.847,153.858,424699997.0
2007-03-13 13:45:00,153.856,153.918,153.851,153.907,508299996.0
2007-03-13 13:50:00,153.908,154.023,153.908,153.994,386800004.0
2007-03-13 13:55:00,154.013,154.083,154.013,154.067,424600004.0
2007-03-13 14:00:00,154.059,154.063,153.956,153.956,390000003.0
2007-03-13 14:05:00,153.919,153.921,153.856,153.9,405399998.0
2007-03-13 14:10:00,153.907,153.914,153.82,153.843,557299995.0
2007-03-13 14:15:00,153.833,153.839,153.769,153.806,550499999.0
2007-03-13 14:20:00,153.805,153.967,153.771,153.967,590999997.0
2007-03-13 14:25:00,153.97,154.014,153.964,154.012,433599996.0
2007-03-13 14:30:00,153.97,153.987,153.848,153.928,402100001.0
2007-03-13 14:35:00,153.918,154.099,153.915,154.058,547799998.0
2007-03-13 14:40:00,154.055,154.142,154.046,154.126,440000000.0
2007-03-13 14:45:00,154.116,154.13,154.053,154.077,488500002.0
2007-03-13 14:50:00,154.079,154.091,154.016,154.033,510999999.0
2007-03-13 14:55:00,154.031,154.095,154.02,154.077,505200000.0
2007-03-13 15:00:00,154.089,154.092,154.015,154.087,400199998.0
2007-03-13 15:05:00,154.089,154.172,154.089,154.155,401900002.0
2007-03-13 15:10:00,154.15,154.175,154.08,154.126,474000002.0
2007-03-13 15:15:00,154.109,154.142,154.109,154.141,335600000.0
2007-03-13 15:20:00,154.141,154.15,154.005,154.015,524599997.0
2007-03-13 15:25:00,154.012,154.024,153.948,154.018,550099999.0
2007-03-13 15:30:00,154.046,154.175,154.017,154.091,569699998.0
2007-03-13 15:35:00,154.089,154.275,154.082,154.275,741699991.0
2007-03-13 15:40:00,154.278,154.348,154.26,154.26,321100000.0
2007-03-13 15:45:00,154.26,154.271,154.222,154.262,429799999.0
2007-03-13 15:50:00,154.258,154.325,154.258,154.291,432899998.0
2007-03-13 15:55:00,154.281,154.286,154.253,154.263,365200003.0
2007-03-13 16:00:00,154.25,154.255,154.207,154.21,498299997.0
2007-03-13 16:05:00,154.203,154.203,154.105,154.132,524299996.0
2007-03-13 16:10:00,154.133,154.149,154.097,154.149,355200000.0
2007-03-13 16:15:00,154.147,154.181,154.109,154.181,415500000.0
2007-03-13 16:20:00,154.175,154.175,154.077,154.078,520700000.0
2007-03-13 16:25:00,154.093,154.095,154.057,154.072,496199998.0
2007-03-13 16:30:00,154.092,154.147,154.076,154.143,455199994.0
2007-03-13 16:35:00,154.153,154.154,154.116,154.154,384800000.0
2007-03-13 16:40:00,154.149,154.163,154.124,154.133,616999995.0
2007-03-13 16:45:00,154.133,154.318,154.124,154.295,444999999.0
2007-03-13 16:50:00,154.295,154.443,154.273,154.419,423199998.0
2007-03-13 16:55:00,154.413,154.413,154.341,154.347,313799997.0
2007-03-13 17:00:00,154.352,154.492,154.339,154.49,476399999.0
2007-03-13 17:05:00,154.466,154.466,154.414,154.456,352599997.0
2007-03-13 17:10:00,154.444,154.55,154.444,154.511,379399999.0
2007-03-13 17:15:00,154.495,154.495,154.408,154.418,408399998.0
2007-03-13 17:20:00,154.424,154.475,154.409,154.449,334100000.0
2007-03-13 17:25:00,154.454,154.548,154.446,154.533,621000002.0
2007-03-13 17:30:00,154.532,154.554,154.477,154.539,444299998.0
2007-03-13 17:35:00,154.545,154.568,154.536,154.562,581699997.0
2007-03-13 17:40:00,154.555,154.575,154.532,154.566,521699999.0
2007-03-13 17:45:00,154.564,154.564,154.409,154.426,527599997.0
2007-03-13 17:50:00,154.432,154.435,154.358,154.374,497000001.0
2007-03-13 17:55:00,154.365,154.417,154.364,154.377,501499997.0
2007-03-13 18:00:00,154.357,154.409,154.345,154.345,5432300003.0
2007-03-13 18:05:00,154.337,154.362,154.317,154.33,7378999984.0
2007-03-13 18:10:00,154.333,154.335,154.201,154.24,5249299999.0
2007-03-13 18:15:00,154.243,154.247,154.14,154.173,5217699979.0
2007-03-13 18:20:00,154.177,154.191,154.108,154.127,6069300003.0
2007-03-13 18:25:00,154.137,154.183,154.121,154.158,4138199982.0
2007-03-13 18:30:00,154.144,154.144,154.009,154.024,5228699984.0
2007-03-13 18:35:00,154.035,154.132,154.035,154.108,3320599998.0
2007-03-13 18:40:00,154.106,154.21,154.077,154.21,2901199995.0
2007-03-13 18:45:00,154.208,154.31,154.208,154.263,2252400001.0
2007-03-13 18:50:00,154.259,154.266,154.175,154.187,3889799984.0
2007-03-13 18:55:00,154.192,154.28,154.172,154.189,3610600003.0
2007-03-13 19:00:00,154.183,154.2,154.136,154.158,2200599990.0
2007-03-13 19:05:00,154.161,154.183,154.135,154.148,3774300000.0
2007-03-13 19:10:00,154.162,154.179,154.124,154.135,1340899996.0
2007-03-13 19:15:00,154.13,154.148,154.097,154.101,2424200002.0
2007-03-13 19:20:00,154.105,154.108,154.028,154.035,2580199991.0
2007-03-13 19:25:00,154.033,154.093,154.028,154.04,3215499995.0
2007-03-13 19:30:00,154.032,154.052,153.951,154.002,3618499989.0
2007-03-13 19:35:00,153.993,154.009,153.734,153.74,2392200010.0
2007-03-13 19:40:00,153.746,153.777,153.734,153.75,2364299991.0
2007-03-13 19:45:00,153.758,153.843,153.748,153.763,1610899999.0
2007-03-13 19:50:00,153.77,153.823,153.76,153.82,1830599993.0
2007-03-13 19:55:00,153.822,153.946,153.778,153.926,2309300000.0
2007-03-13 20:00:00,153.943,153.972,153.899,153.915,1434300000.0
2007-03-13 20:05:00,153.915,153.915,153.842,153.863,2350299999.0
2007-03-13 20:10:00,153.858,153.883,153.769,153.778,2589900006.0
2007-03-13 20:15:00,153.796,153.923,153.788,153.881,2089000011.0
2007-03-13 20:20:00,153.879,153.895,153.811,153.866,1702999998.0
2007-03-13 20:25:00,153.865,153.917,153.81,153.896,3764199992.0
2007-03-13 20:30:00,153.903,153.931,153.876,153.895,5150599991.0
2007-03-13 20:35:00,153.883,153.907,153.842,153.87,3041499992.0
2007-03-13 20:40:00,153.858,153.954,153.829,153.954,3256199996.0
2007-03-13 20:45:00,153.95,153.956,153.868,153.899,3104799996.0
2007-03-13 20:50:00,153.89,153.9,153.785,153.833,2735299996.0
2007-03-13 20:55:00,153.828,153.841,153.737,153.743,5183899994.0
2007-03-13 21:00:00,153.737,153.757,153.691,153.706,3880500008.0
2007-03-13 21:05:00,153.715,153.823,153.709,153.81,2196000003.0
2007-03-13 21:10:00,153.81,153.828,153.742,153.748,2455600000.0
2007-03-13 21:15:00,153.745,153.794,153.718,153.764,2906199985.0
2007-03-13 21:20:00,153.757,153.778,153.735,153.768,3751199991.0
2007-03-13 21:25:00,153.772,153.785,153.752,153.765,1578499996.0
2007-03-13 21:30:00,153.749,153.765,153.701,153.707,1395099998.0
2007-03-13 21:35:00,153.707,153.714,153.686,153.7,1166399996.0
2007-03-13 21:40:00,153.696,153.7,153.654,153.667,1519200003.0
2007-03-13 21:45:00,153.665,153.665,153.591,153.596,1420300001.0
2007-03-13 21:50:00,153.601,153.602,153.505,153.517,813099994.0
2007-03-13 21:55:00,153.519,153.54,153.478,153.478,493400000.0
2007-03-13 22:00:00,153.462,153.462,153.412,153.42,1536999991.0
2007-03-13 22:05:00,153.419,153.474,153.407,153.468,633099997.0
2007-03-13 22:10:00,153.477,153.555,153.475,153.555,716699999.0
2007-03-13 22:15:00,153.574,153.597,153.569,153.577,674400000.0
2007-03-13 22:20:00,153.575,153.577,153.548,153.564,745900001.0
2007-03-13 22:25:00,153.57,153.579,153.409,153.41,1345199993.0
2007-03-13 22:30:00,153.407,153.415,153.346,153.373,799700000.0
2007-03-13 22:35:00,153.367,153.381,153.346,153.365,1239500001.0
2007-03-13 22:40:00,153.35,153.41,153.348,153.39,1435200009.0
2007-03-13 22:45:00,153.39,153.391,153.352,153.355,1116199999.0
2007-03-13 22:50:00,153.352,153.371,153.343,153.362,981399998.0
2007-03-13 22:55:00,153.363,153.406,153.358,153.406,760899995.0
2007-03-13 23:00:00,153.419,153.441,153.393,153.407,453199997.0
2007-03-13 23:05:00,153.406,153.434,153.343,153.348,357800002.0
2007-03-13 23:10:00,153.332,153.35,153.324,153.33,661199997.0
2007-03-13 23:15:00,153.322,153.327,153.171,153.175,373000002.0
2007-03-13 23:20:00,153.19,153.264,153.179,153.23,516900000.0
2007-03-13 23:25:00,153.234,153.34,153.223,153.335,415199998.0
2007-03-13 23:30:00,153.33,153.42,153.322,153.395,390900000.0
2007-03-13 23:35:00,153.402,153.412,153.388,153.412,414299998.0
2007-03-13 23:40:00,153.427,153.471,153.422,153.425,366600000.0
2007-03-13 23:45:00,153.431,153.448,153.397,153.4,520899996.0
2007-03-13 23:50:00,153.408,153.469,153.396,153.442,516999999.0
2007-03-13 23:55:00,153.443,153.502,153.322,153.341,483999996.0
2007-03-14 00:00:00,153.332,153.397,153.332,153.386,386300000.0
2007-03-14 00:05:00,153.377,153.398,153.322,153.34,474699996.0
2007-03-14 00:10:00,153.338,153.377,153.315,153.372,294899998.0
2007-03-14 00:15:00,153.371,153.371,153.31,153.315,495799995.0
2007-03-14 00:20:00,153.31,153.31,153.215,153.222,402099999.0
2007-03-14 00:25:00,153.23,153.246,153.214,153.223,257300002.0
2007-03-14 00:30:00,153.214,153.214,153.134,153.137,488199995.0
2007-03-14 00:35:00,153.133,153.151,153.115,153.15,371799999.0
2007-03-14 00:40:00,153.155,153.165,153.125,153.125,419900000.0
2007-03-14 00:45:00,153.121,153.172,153.121,153.16,342400006.0
2007-03-14 00:50:00,153.17,153.179,153.144,153.175,396500001.0
2007-03-14 00:55:00,153.178,153.196,153.14,153.175,514299995.0
2007-03-14 01:00:00,153.18,153.227,153.168,153.175,420799998.0
2007-03-14 01:05:00,153.175,153.184,153.142,153.145,423099995.0
2007-03-14 01:10:00,153.142,153.145,153.044,153.044,494999999.0
2007-03-14 01:15:00,153.055,153.06,152.884,152.936,527100002.0
2007-03-14 01:20:00,152.952,153.048,152.938,152.969,335100002.0
2007-03-14 01:25:00,152.982,153.0,152.913,152.921,630299995.0
2007-03-14 01:30:00,152.915,152.958,152.876,152.938,584699996.0
2007-03-14 01:35:00,152.941,153.015,152.917,153.015,505600001.0
2007-03-14 01:40:00,153.009,153.009,152.909,152.945,442499998.0
2007-03-14 01:45:00,152.938,153.087,152.933,153.006,426999998.0
2007-03-14 01:50:00,152.986,153.06,152.959,153.042,629700002.0
2007-03-14 01:55:00,153.064,153.138,153.005,153.013,337999999.0
2007-03-14 02:00:00,153.01,153.18,153.005,153.18,581100000.0
2007-03-14 02:05:00,153.18,153.226,153.179,153.219,548700001.0
2007-03-14 02:10:00,153.22,153.249,153.126,153.126,535699997.0
2007-03-14 02:15:00,153.133,153.235,153.123,153.224,459799992.0
2007-03-14 02:20:00,153.231,153.354,153.213,153.353,565700003.0
2007-03-14 02:25:00,153.405,153.44,153.306,153.383,518899994.0
2007-03-14 02:30:00,153.381,153.414,153.355,153.4,484500000.0
2007-03-14 02:35:00,153.393,153.393,153.328,153.344,388799996.0
2007-03-14 02:40:00,153.353,153.379,153.328,153.347,463400002.0
2007-03-14 02:45:00,153.357,153.369,153.292,153.299,477200001.0
2007-03-14 02:50:00,153.304,153.335,153.293,153.321,445000005.0
2007-03-14 02:55:00,153.311,153.322,153.224,153.237,400100001.0
2007-03-14 03:00:00,153.243,153.432,153.231,153.378,517500002.0
2007-03-14 03:05:00,153.354,153.403,153.328,153.398,330900001.0
2007-03-14 03:10:00,153.382,153.41,153.38,153.402,377499998.0
2007-03-14 03:15:00,153.402,153.501,153.394,153.501,357299997.0
2007-03-14 03:20:00,153.529,153.558,153.504,153.541,376800001.0
2007-03-14 03:25:00,153.555,153.564,153.504,153.551,568799996.0
2007-03-14 03:30:00,153.544,153.544,153.44,153.485,438000002.0
2007-03-14 03:35:00,153.483,153.492,153.418,153.438,323299997.0
2007-03-14 03:40:00,153.41,153.425,153.371,153.371,485599999.0
2007-03-14 03:45:00,153.362,153.362,153.307,153.334,415500001.0
2007-03-14 03:50:00,153.335,153.335,153.28,153.292,303799999.0
2007-03-14 03:55:00,153.296,153.313,153.197,153.221,565600005.0
2007-03-14 04:00:00,153.233,153.233,153.139,153.143,438099998.0
2007-03-14 04:05:00,153.14,153.152,153.031,153.04,364300001.0
2007-03-14 04:10:00,153.045,153.117,153.039,153.04,229000000.0
2007-03-14 04:15:00,153.028,153.063,152.994,153.058,423100001.0
2007-03-14 04:20:00,153.069,153.069,152.994,153.06,628499996.0
2007-03-14 04:25:00,153.057,153.168,153.025,153.163,464800006.0
2007-03-14 04:30:00,153.192,153.244,153.156,153.196,524299999.0
2007-03-14 04:35:00,153.177,153.187,153.108,153.11,319300000.0
2007-03-14 04:40:00,153.119,153.131,153.061,153.11,442900001.0
2007-03-14 04:45:00,153.103,153.217,153.103,153.208,394600001.0
2007-03-14 04:50:00,153.203,153.23,153.178,153.188,476599997.0
2007-03-14 04:55:00,153.187,153.194,153.167,153.17,448100000.0
2007-03-14 05:00:00,153.159,153.164,153.121,153.144,532700002.0
2007-03-14 05:05:00,153.143,153.183,153.143,153.173,355200001.0
2007-03-14 05:10:00,153.165,153.192,153.145,153.192,477899997.0
2007-03-14 05:15:00,153.196,153.215,153.18,153.199,402100001.0
2007-03-14 05:20:00,153.202,153.202,153.174,153.181,531200004.0
2007-03-14 05:25:00,153.184,153.212,153.184,153.207,524900000.0
2007-03-14 05:30:00,153.207,153.262,153.205,153.26,421800000.0
2007-03-14 05:35:00,153.285,153.327,153.285,153.324,351700000.0
2007-03-14 05:40:00,153.322,153.329,153.261,153.325,485899997.0
2007-03-14 05:45:00,153.312,153.361,153.282,153.352,493400001.0
2007-03-14 05:50:00,153.35,153.362,153.289,153.32,559500005.0
2007-03-14 05:55:00,153.326,153.346,153.292,153.332,528799999.0
2007-03-14 06:00:00,153.322,153.367,153.316,153.338,427100001.0
2007-03-14 06:05:00,153.34,153.356,153.331,153.335,539900009.0
2007-03-14 06:10:00,153.33,153.33,153.295,153.303,478800000.0
2007-03-14 06:15:00,153.309,153.309,153.277,153.289,523900003.0
2007-03-14 06:20:00,153.29,153.316,153.287,153.295,452299998.0
2007-03-14 06:25:00,153.322,153.334,153.303,153.312,471099999.0
2007-03-14 06:30:00,153.314,153.337,153.297,153.313,343199999.0
2007-03-14 06:35:00,153.314,153.357,153.314,153.333,350499999.0
2007-03-14 06:40:00,153.331,153.341,153.302,153.316,586499996.0
2007-03-14 06:45:00,153.311,153.341,153.301,153.315,377000000.0
2007-03-14 06:50:00,153.313,153.314,153.187,153.187,748799999.0
2007-03-14 06:55:00,153.192,153.212,153.16,153.179,385899999.0
2007-03-14 07:00:00,153.186,153.2,153.165,153.186,415799999.0
2007-03-14 07:05:00,153.175,153.221,153.175,153.199,585100004.0
2007-03-14 07:10:00,153.214,153.262,153.213,153.262,366000000.0
2007-03-14 07:15:00,153.252,153.258,153.186,153.218,345799995.0
2007-03-14 07:20:00,153.201,153.228,153.183,153.208,419099993.0
2007-03-14 07:25:00,153.21,153.22,153.18,153.2,482399995.0
2007-03-14 07:30:00,153.201,153.201,153.157,153.184,413599998.0
2007-03-14 07:35:00,153.189,153.214,153.144,153.187,496999998.0
2007-03-14 07:40:00,153.175,153.18,153.134,153.147,389099999.0
2007-03-14 07:45:00,153.145,153.246,153.143,153.245,535900001.0
2007-03-14 07:50:00,153.257,153.279,153.255,153.278,416399997.0
2007-03-14 07:55:00,153.258,153.285,153.21,153.285,415099997.0
2007-03-14 08:00:00,153.291,153.291,153.172,153.172,445899996.0
2007-03-14 08:05:00,153.172,153.198,153.169,153.195,255299997.0
2007-03-14 08:10:00,153.211,153.217,153.139,153.143,397300001.0
2007-03-14 08:15:00,153.148,153.169,153.123,153.123,269399997.0
2007-03-14 08:20:00,153.131,153.165,153.106,153.165,533100002.0
2007-03-14 08:25:00,153.175,153.179,153.15,153.171,469399998.0
2007-03-14 08:30:00,153.161,153.182,153.057,153.057,437700000.0
2007-03-14 08:35:00,153.043,153.089,152.95,152.955,513500002.0
2007-03-14 08:40:00,152.949,152.966,152.674,152.677,612500000.0
2007-03-14 08:45:00,152.689,152.908,152.689,152.908,338500000.0
2007-03-14 08:50:00,152.918,153.017,152.898,153.013,378699999.0
2007-03-14 08:55:00,153.018,153.018,152.85,152.932,536299999.0
2007-03-14 09:00:00,152.927,152.981,152.922,152.964,344199999.0
2007-03-14 09:05:00,152.985,153.017,152.955,153.015,406999998.0
2007-03-14 09:10:00,152.998,152.998,152.922,152.964,426600003.0
2007-03-14 09:15:00,152.962,152.985,152.89,152.943,596500001.0
2007-03-14 09:20:00,152.942,152.951,152.86,152.919,381000000.0
2007-03-14 09:25:00,152.937,152.976,152.937,152.953,674300006.0
2007-03-14 09:30:00,152.959,152.96,152.853,152.953,415199998.0
2007-03-14 09:35:00,152.938,152.959,152.871,152.945,375499998.0
2007-03-14 09:40:00,152.954,153.062,152.954,152.98,396900005.0
2007-03-14 09:45:00,152.973,153.095,152.95,153.076,370600000.0
2007-03-14 09:50:00,153.077,153.084,153.025,153.04,453299997.0
2007-03-14 09:55:00,153.045,153.124,153.03,153.114,629799996.0
2007-03-14 10:00:00,153.119,153.159,153.093,153.093,497899999.0
2007-03-14 10:05:00,153.089,153.144,153.082,153.144,474299999.0
2007-03-14 10:10:00,153.157,153.159,153.092,153.092,447899996.0
2007-03-14 10:15:00,153.072,153.121,153.059,153.121,413100001.0
2007-03-14 10:20:00,153.127,153.156,153.111,153.156,405499995.0
2007-03-14 10:25:00,153.169,153.203,153.089,153.1,546600000.0
2007-03-14 10:30:00,153.106,153.176,153.102,153.128,581399999.0
2007-03-14 10:35:00,153.127,153.145,153.113,153.139,472400003.0
2007-03-14 10:40:00,153.141,153.171,153.13,153.166,455899998.0
2007-03-14 10:45:00,153.171,153.171,153.129,153.133,381000002.0
2007-03-14 10:50:00,153.133,153.139,153.071,153.115,636399998.0
2007-03-14 10:55:00,153.119,153.137,153.076,153.076,324099998.0
2007-03-14 11:00:00,153.096,153.158,153.082,153.15,585399998.0
2007-03-14 11:05:00,153.164,153.278,153.159,153.25,364000000.0
2007-03-14 11:10:00,153.251,153.28,153.251,153.27,555099994.0
2007-03-14 11:15:00,153.255,153.351,153.255,153.31,338600001.0
2007-03-14 11:20:00,153.299,153.299,153.195,153.215,622399997.0
2007-03-14 11:25:00,153.196,153.207,153.122,153.178,446100001.0
2007-03-14 11:30:00,153.172,153.264,153.155,153.258,541299998.0
2007-03-14 11:35:00,153.252,153.264,153.185,153.238,528899996.0
2007-03-14 11:40:00,153.225,153.225,153.131,153.14,405300005.0
2007-03-14 11:45:00,153.152,153.152,153.113,153.145,441699999.0
2007-03-14 11:50:00,153.125,153.141,153.112,153.134,501500001.0
2007-03-14 11:55:00,153.138,153.208,153.134,153.208,498300002.0
2007-03-14 12:00:00,153.199,153.212,153.079,153.109,586300000.0
2007-03-14 12:05:00,153.115,153.194,153.115,153.173,631500002.0
2007-03-14 12:10:00,153.174,153.28,153.13,153.28,477799996.0
2007-03-14 12:15:00,153.306,153.348,153.286,153.32,481599995.0
2007-03-14 12:20:00,153.313,153.402,153.308,153.367,461799996.0
2007-03-14 12:25:00,153.363,153.404,153.266,153.269,350199995.0
2007-03-14 12:30:00,153.263,153.275,153.218,153.225,598399996.0
2007-03-14 12:35:00,153.224,153.309,153.224,153.298,658700002.0
2007-03-14 12:40:00,153.293,153.293,153.156,153.169,327299999.0
2007-03-14 12:45:00,153.171,153.229,153.137,153.22,494499999.0
2007-03-14 12:50:00,153.218,153.32,153.206,153.301,422500002.0
2007-03-14 12:55:00,153.289,153.289,153.231,153.255,452299997.0
2007-03-14 13:00:00,153.254,153.314,153.235,153.314,399799995.0
2007-03-14 13:05:00,153.308,153.32,153.232,153.257,327599999.0
2007-03-14 13:10:00,153.254,153.313,153.241,153.303,413799997.0
2007-03-14 13:15:00,153.297,153.302,153.254,153.284,427099996.0
2007-03-14 13:20:00,153.279,153.33,153.256,153.33,463399996.0
2007-03-14 13:25:00,153.359,153.42,153.349,153.358,624199995.0
2007-03-14 13:30:00,153.377,153.455,153.367,153.454,431299999.0
2007-03-14 13:35:00,153.444,153.458,153.355,153.355,520300001.0
2007-03-14 13:40:00,153.353,153.376,153.292,153.331,644099998.0
2007-03-14 13:45:00,153.339,153.345,153.196,153.196,539399998.0
2007-03-14 13:50:00,153.178,153.25,153.178,153.233,425799998.0
2007-03-14 13:55:00,153.235,153.351,153.235,153.335,363700002.0
2007-03-14 14:00:00,153.34,153.467,153.34,153.455,506900003.0
2007-03-14 14:05:00,153.444,153.444,153.381,153.395,467600003.0
2007-03-14 14:10:00,153.398,153.415,153.351,153.365,288499999.0
2007-03-14 14:15:00,153.372,153.481,153.372,153.465,601699997.0
2007-03-14 14:20:00,153.465,153.499,153.449,153.496,448399999.0
2007-03-14 14:25:00,153.516,153.56,153.481,153.485,624200001.0
2007-03-14 14:30:00,153.5,153.707,153.488,153.648,429800002.0
2007-03-14 14:35:00,153.638,153.667,153.611,153.635,469000002.0
2007-03-14 14:40:00,153.627,153.681,153.615,153.626,513100003.0
2007-03-14 14:45:00,153.634,153.733,153.634,153.675,328099998.0
2007-03-14 14:50:00,153.685,153.741,153.677,153.704,465900003.0
2007-03-14 14:55:00,153.694,153.747,153.679,153.747,669599999.0
2007-03-14 15:00:00,153.757,153.782,153.731,153.746,513899996.0
2007-03-14 15:05:00,153.73,153.768,153.725,153.765,458900002.0
2007-03-14 15:10:00,153.761,153.776,153.637,153.657,547199998.0
2007-03-14 15:15:00,153.628,153.657,153.579,153.584,556600001.0
2007-03-14 15:20:00,153.575,153.626,153.551,153.608,496700001.0
2007-03-14 15:25:00,153.598,153.643,153.58,153.62,408199996.0
2007-03-14 15:30:00,153.615,153.896,153.608,153.889,402900000.0
2007-03-14 15:35:00,153.899,153.979,153.86,153.869,340299998.0
2007-03-14 15:40:00,153.839,153.894,153.801,153.801,451400002.0
2007-03-14 15:45:00,153.8,153.802,153.68,153.684,577100003.0
2007-03-14 15:50:00,153.691,153.771,153.642,153.764,439600001.0
2007-03-14 15:55:00,153.765,153.808,153.727,153.759,372600003.0
2007-03-14 16:00:00,153.747,153.776,153.697,153.716,565300003.0
2007-03-14 16:05:00,153.683,153.691,153.537,153.625,391299997.0
2007-03-14 16:10:00,153.629,153.841,153.611,153.839,469100001.0
2007-03-14 16:15:00,153.828,153.85,153.735,153.804,423399999.0
2007-03-14 16:20:00,153.826,153.831,153.759,153.802,464900000.0
2007-03-14 16:25:00,153.789,153.815,153.77,153.788,242899996.0
2007-03-14 16:30:00,153.788,153.878,153.76,153.878,481699997.0
2007-03-14 16:35:00,153.88,154.071,153.88,154.065,554700002.0
2007-03-14 16:40:00,154.065,154.179,154.049,154.063,428699999.0
2007-03-14 16:45:00,154.078,154.078,153.998,154.03,361299999.0
2007-03-14 16:50:00,154.042,154.068,154.025,154.025,414600002.0
2007-03-14 16:55:00,154.025,154.057,153.969,153.993,481799996.0
2007-03-14 17:00:00,153.989,154.021,153.972,153.992,456000002.0
2007-03-14 17:05:00,153.962,154.01,153.907,153.972,489199995.0
2007-03-14 17:10:00,153.968,154.025,153.933,154.025,438900006.0
2007-03-14 17:15:00,154.023,154.123,154.01,154.123,389899998.0
2007-03-14 17:20:00,154.119,154.127,154.017,154.029,514999999.0
2007-03-14 17:25:00,154.028,154.043,153.957,153.968,495699998.0
2007-03-14 17:30:00,153.963,153.963,153.884,153.894,436999998.0
2007-03-14 17:35:00,153.89,153.951,153.89,153.936,377599999.0
2007-03-14 17:40:00,153.925,153.992,153.915,153.99,579799994.0
2007-03-14 17:45:00,154.001,154.01,153.912,153.922,443799999.0
2007-03-14 17:50:00,153.93,153.942,153.863,153.88,399100001.0
2007-03-14 17:55:00,153.881,153.937,153.849,153.849,505099999.0
2007-03-14 18:00:00,153.859,153.901,153.66,153.752,5769599990.0
2007-03-14 18:05:00,153.752,153.916,153.752,153.86,7490399985.0
2007-03-14 18:10:00,153.866,153.89,153.759,153.775,5308100000.0
2007-03-14 18:15:00,153.766,153.817,153.723,153.798,5267599978.0
2007-03-14 18:20:00,153.787,153.816,153.648,153.731,6263799988.0
2007-03-14 18:25:00,153.737,153.774,153.662,153.728,4494700006.0
2007-03-14 18:30:00,153.726,153.841,153.7,153.819,5248800003.0
2007-03-14 18:35:00,153.819,153.838,153.772,153.803,3065699992.0
2007-03-14 18:40:00,153.795,153.837,153.787,153.81,2749499994.0
2007-03-14 18:45:00,153.806,153.82,153.741,153.755,2307300003.0
2007-03-14 18:50:00,153.755,153.763,153.637,153.672,3864799989.0
2007-03-14 18:55:00,153.677,153.738,153.647,153.695,3361399990.0
2007-03-14 19:00:00,153.682,153.794,153.658,153.794,2255100002.0
2007-03-14 19:05:00,153.81,153.829,153.731,153.823,3962899992.0
2007-03-14 19:10:00,153.851,153.924,153.851,153.885,1575300007.0
2007-03-14 19:15:00,153.871,153.895,153.829,153.889,2538199999.0
2007-03-14 19:20:00,153.897,153.955,153.887,153.955,2602599999.0
2007-03-14 19:25:00,153.967,154.102,153.967,153.986,3148999982.0
2007-03-14 19:30:00,153.986,154.04,153.964,153.964,3624100000.0
2007-03-14 19:35:00,153.965,154.021,153.953,153.998,2569999986.0
2007-03-14 19:40:00,154.0,154.153,153.99,154.153,2627299987.0
2007-03-14 19:45:00,154.153,154.158,154.086,154.122,1833699985.0
2007-03-14 19:50:00,154.113,154.123,154.066,154.09,2188400001.0
2007-03-14 19:55:00,154.09,154.092,154.014,154.04,2540999997.0
2007-03-14 20:00:00,154.051,154.111,154.051,154.069,1566800001.0
2007-03-14 20:05:00,154.068,154.096,154.05,154.077,2554700004.0
2007-03-14 20:10:00,154.07,154.108,154.04,154.04,2420600004.0
2007-03-14 20:15:00,154.045,154.092,154.025,154.085,2125799994.0
2007-03-14 20:20:00,154.096,154.254,154.087,154.25,2033600013.0
2007-03-14 20:25:00,154.259,154.431,154.259,154.372,3759399986.0
2007-03-14 20:30:00,154.377,154.438,154.359,154.402,5421699993.0
2007-03-14 20:35:00,154.403,154.526,154.392,154.512,3163099994.0
2007-03-14 20:40:00,154.5,154.571,154.47,154.493,2988300009.0
2007-03-14 20:45:00,154.486,154.516,154.441,154.5,3295200006.0
2007-03-14 20:50:00,154.488,154.491,154.417,154.44,2822099988.0
2007-03-14 20:55:00,154.425,154.425,154.374,154.375,4744800016.0
2007-03-14 21:00:00,154.384,154.432,154.375,154.419,3602400003.0
2007-03-14 21:05:00,154.42,154.581,154.411,154.581,2257300001.0
2007-03-14 21:10:00,154.584,154.594,154.523,154.557,2429100002.0
2007-03-14 21:15:00,154.562,154.836,154.556,154.772,2805299996.0
2007-03-14 21:20:00,154.755,154.755,154.67,154.697,4257999997.0
2007-03-14 21:25:00,154.691,154.725,154.676,154.696,1477400001.0
2007-03-14 21:30:00,154.692,154.723,154.63,154.63,1318799997.0
2007-03-14 21:35:00,154.622,154.622,154.509,154.514,953999997.0
2007-03-14 21:40:00,154.515,154.563,154.45,154.485,1852799995.0
2007-03-14 21:45:00,154.488,154.62,154.483,154.62,1407899997.0
2007-03-14 21:50:00,154.652,154.805,154.646,154.749,557599999.0
2007-03-14 21:55:00,154.768,154.858,154.768,154.816,337800002.0
2007-03-14 22:00:00,154.82,154.846,154.781,154.812,1314199997.0
2007-03-14 22:05:00,154.81,154.832,154.796,154.798,707099998.0
2007-03-14 22:10:00,154.795,154.819,154.785,154.799,723699997.0
2007-03-14 22:15:00,154.805,154.836,154.791,154.832,748099996.0
2007-03-14 22:20:00,154.84,154.877,154.807,154.815,691400005.0
2007-03-14 22:25:00,154.813,154.813,154.759,154.788,1432599993.0
2007-03-14 22:30:00,154.789,154.819,154.765,154.781,726699997.0
2007-03-14 22:35:00,154.774,154.78,154.756,154.762,1337699994.0
2007-03-14 22:40:00,154.763,154.781,154.727,154.767,1210099998.0
2007-03-14 22:45:00,154.767,154.771,154.729,154.74,1037399999.0
2007-03-14 22:50:00,154.735,154.747,154.714,154.747,708600005.0
2007-03-14 22:55:00,154.75,154.814,154.75,154.778,721100002.0
2007-03-14 23:00:00,154.799,154.8,154.753,154.758,567200000.0
2007-03-14 23:05:00,154.768,154.787,154.734,154.767,435400002.0
2007-03-14 23:10:00,154.767,154.78,154.745,154.78,419500000.0
2007-03-14 23:15:00,154.785,154.79,154.743,154.773,625999999.0
2007-03-14 23:20:00,154.778,154.781,154.74,154.753,423599996.0
2007-03-14 23:25:00,154.743,154.762,154.74,154.762,501000001.0
2007-03-14 23:30:00,154.765,154.786,154.757,154.766,417399995.0
2007-03-14 23:35:00,154.771,154.771,154.745,154.759,489099996.0
2007-03-14 23:40:00,154.755,154.771,154.746,154.761,544399998.0
2007-03-14 23:45:00,154.76,154.78,154.755,154.775,416600003.0
2007-03-14 23:50:00,154.771,154.783,154.719,154.723,466699993.0
2007-03-14 23:55:00,154.721,154.73,154.703,154.718,369099995.0
2007-03-15 00:00:00,154.718,154.735,154.705,154.73,502899998.0
2007-03-15 00:05:00,154.731,154.749,154.69,154.735,481099997.0
2007-03-15 00:10:00,154.728,154.746,154.715,154.743,457600004.0
2007-03-15 00:15:00,154.752,154.817,154.727,154.814,578299996.0
2007-03-15 00:20:00,154.794,154.864,154.787,154.831,359400002.0
2007-03-15 00:25:00,154.836,154.854,154.822,154.848,457799999.0
2007-03-15 00:30:00,154.847,154.94,154.846,154.925,476799998.0
2007-03-15 00:35:00,154.932,154.954,154.912,154.913,405099998.0
2007-03-15 00:40:00,154.904,154.912,154.877,154.896,464200000.0
2007-03-15 00:45:00,154.9,154.966,154.882,154.96,281900001.0
2007-03-15 00:50:00,154.967,155.121,154.941,154.972,429399999.0
2007-03-15 00:55:00,154.952,155.016,154.952,154.998,519499998.0
2007-03-15 01:00:00,154.975,154.98,154.946,154.965,536200000.0
2007-03-15 01:05:00,154.972,155.077,154.972,155.066,455000001.0
2007-03-15 01:10:00,155.063,155.483,155.055,155.276,283300000.0
2007-03-15 01:15:00,155.272,155.291,155.217,155.217,530200001.0
2007-03-15 01:20:00,155.212,155.212,155.09,155.09,391400004.0
2007-03-15 01:25:00,155.083,155.18,155.058,155.158,437599996.0
2007-03-15 01:30:00,155.145,155.145,155.077,155.087,701200001.0
2007-03-15 01:35:00,155.095,155.147,155.073,155.147,454200001.0
2007-03-15 01:40:00,155.155,155.19,155.117,155.172,570599995.0
2007-03-15 01:45:00,155.172,155.182,155.089,155.106,343799998.0
2007-03-15 01:50:00,155.109,155.174,155.109,155.115,486899993.0
2007-03-15 01:55:00,155.139,155.191,155.135,155.191,472100000.0
2007-03-15 02:00:00,155.186,155.186,154.996,155.015,654599994.0
2007-03-15 02:05:00,154.975,154.975,154.893,154.956,512199998.0
2007-03-15 02:10:00,154.973,155.013,154.962,154.966,557199997.0
2007-03-15 02:15:00,154.962,154.992,154.955,154.958,458199997.0
2007-03-15 02:20:00,154.962,154.962,154.9,154.921,445900002.0
2007-03-15 02:25:00,154.91,154.958,154.908,154.94,438099999.0
2007-03-15 02:30:00,154.934,154.966,154.917,154.966,483699997.0
2007-03-15 02:35:00,154.964,154.998,154.955,154.97,568299998.0
2007-03-15 02:40:00,154.967,154.967,154.939,154.957,454600004.0
2007-03-15 02:45:00,154.961,154.999,154.954,154.99,521999996.0
2007-03-15 02:50:00,154.983,154.986,154.937,154.959,431499997.0
2007-03-15 02:55:00,154.971,154.995,154.949,154.971,652899996.0
2007-03-15 03:00:00,154.964,154.964,154.906,154.906,370400002.0
2007-03-15 03:05:00,154.907,154.918,154.884,154.897,383800001.0
2007-03-15 03:10:00,154.915,154.916,154.862,154.872,375999992.0
2007-03-15 03:15:00,154.882,154.967,154.879,154.958,516099998.0
2007-03-15 03:20:00,154.962,154.976,154.94,154.948,562900003.0
2007-03-15 03:25:00,154.95,154.966,154.914,154.922,469399995.0
2007-03-15 03:30:00,154.911,154.921,154.898,154.91,313000000.0
2007-03-15 03:35:00,154.915,154.967,154.911,154.965,303300001.0
2007-03-15 03:40:00,154.962,155.016,154.951,154.951,263299997.0
2007-03-15 03:45:00,154.966,155.015,154.951,155.015,321599999.0
2007-03-15 03:50:00,155.009,155.011,154.942,154.949,226399998.0
2007-03-15 03:55:00,154.948,154.997,154.944,154.993,322400002.0
2007-03-15 04:00:00,154.998,155.045,154.993,155.045,481999994.0
2007-03-15 04:05:00,155.06,155.109,155.06,155.086,558999997.0
2007-03-15 04:10:00,155.084,155.193,155.079,155.134,352100001.0
2007-03-15 04:15:00,155.134,155.214,155.133,155.181,599299999.0
2007-03-15 04:20:00,155.188,155.193,155.104,155.12,454000003.0
2007-03-15 04:25:00,155.119,155.138,155.1,155.13,648899998.0
2007-03-15 04:30:00,155.136,155.136,155.102,155.104,394100000.0
2007-03-15 04:35:00,155.106,155.113,155.086,155.088,251500000.0
2007-03-15 04:40:00,155.099,155.108,155.078,155.094,511500006.0
2007-03-15 04:45:00,155.092,155.094,155.059,155.062,490299995.0
2007-03-15 04:50:00,155.053,155.07,155.041,155.045,420100003.0
2007-03-15 04:55:00,155.045,155.046,155.022,155.032,370099999.0
2007-03-15 05:00:00,155.028,155.039,154.977,154.995,474999996.0
2007-03-15 05:05:00,154.993,155.032,154.97,155.018,453399995.0
2007-03-15 05:10:00,155.012,155.045,155.009,155.016,336700002.0
2007-03-15 05:15:00,155.019,155.068,155.004,155.061,394199999.0
2007-03-15 05:20:00,155.069,155.109,155.061,155.085,458599994.0
2007-03-15 05:25:00,155.078,155.083,155.061,155.077,361099997.0
2007-03-15 05:30:00,155.072,155.074,155.023,155.043,337899998.0
2007-03-15 05:35:00,155.045,155.051,155.013,155.027,482899998.0
2007-03-15 05:40:00,155.024,155.039,155.01,155.031,535599995.0
2007-03-15 05:45:00,155.033,155.048,155.019,155.035,381500000.0
2007-03-15 05:50:00,155.036,155.061,155.032,155.045,329999998.0
2007-03-15 05:55:00,155.037,155.037,154.993,155.017,479300001.0
2007-03-15 06:00:00,155.015,155.048,155.015,155.041,430000001.0
2007-03-15 06:05:00,155.047,155.067,155.025,155.037,473300001.0
2007-03-15 06:10:00,155.03,155.037,154.999,155.035,464600003.0
2007-03-15 06:15:00,155.038,155.038,155.016,155.022,290500000.0
2007-03-15 06:20:00,155.026,155.032,154.999,155.026,525699998.0
2007-03-15 06:25:00,155.047,155.151,155.041,155.135,352599999.0
2007-03-15 06:30:00,155.112,155.117,155.078,155.09,524400002.0
2007-03-15 06:35:00,155.072,155.072,155.043,155.06,255900001.0
2007-03-15 06:40:00,155.052,155.069,155.052,155.065,567399993.0
2007-03-15 06:45:00,155.07,155.086,155.052,155.07,395200002.0
2007-03-15 06:50:00,155.078,155.089,155.049,155.049,498200002.0
2007-03-15 06:55:00,155.043,155.059,155.006,155.006,599099996.0
2007-03-15 07:00:00,154.998,155.03,154.993,155.018,539199999.0
2007-03-15 07:05:00,155.0,155.019,154.963,154.97,577999997.0
2007-03-15 07:10:00,154.963,154.973,154.873,154.877,573899995.0
2007-03-15 07:15:00,154.857,154.857,154.759,154.835,447399998.0
2007-03-15 07:20:00,154.831,154.855,154.824,154.843,433799997.0
2007-03-15 07:25:00,154.83,154.843,154.784,154.825,417600001.0
2007-03-15 07:30:00,154.822,154.895,154.814,154.888,475800002.0
2007-03-15 07:35:00,154.885,154.887,154.859,154.879,437400001.0
2007-03-15 07:40:00,154.888,154.904,154.879,154.9,432200001.0
2007-03-15 07:45:00,154.901,154.936,154.901,154.93,472100002.0
2007-03-15 07:50:00,154.946,154.979,154.927,154.94,479400002.0
2007-03-15 07:55:00,154.928,154.933,154.9,154.908,320799999.0
2007-03-15 08:00:00,154.892,154.917,154.886,154.903,334399998.0
2007-03-15 08:05:00,154.906,154.945,154.883,154.945,361899998.0
2007-03-15 08:10:00,154.934,154.999,154.9,154.999,386499996.0
2007-03-15 08:15:00,154.998,155.007,154.945,154.98,411200003.0
2007-03-15 08:20:00,154.98,155.065,154.97,155.065,438500002.0
2007-03-15 08:25:00,155.051,155.054,154.971,154.999,440300001.0
2007-03-15 08:30:00,154.999,155.023,154.99,155.023,495699997.0
2007-03-15 08:35:00,155.015,155.021,154.975,155.0,504199999.0
2007-03-15 08:40:00,155.006,155.053,155.006,155.046,402300001.0
2007-03-15 08:45:00,155.047,155.105,155.032,155.105,545500006.0
2007-03-15 08:50:00,155.118,155.121,155.055,155.095,472399994.0
2007-03-15 08:55:00,155.102,155.102,155.059,155.08,608799994.0
2007-03-15 09:00:00,155.078,155.089,155.06,155.086,424200002.0
2007-03-15 09:05:00,155.088,155.337,155.086,155.325,327999999.0
2007-03-15 09:10:00,155.334,155.354,155.222,155.238,552500006.0
2007-03-15 09:15:00,155.242,155.245,155.171,155.18,643999995.0
2007-03-15 09:20:00,155.165,155.165,155.037,155.037,359199999.0
2007-03-15 09:25:00,155.028,155.055,154.982,155.049,538699999.0
2007-03-15 09:30:00,155.061,155.068,155.005,155.021,513100005.0
2007-03-15 09:35:00,155.026,155.041,154.954,154.96,568599998.0
2007-03-15 09:40:00,154.956,154.986,154.903,154.927,532700000.0
2007-03-15 09:45:00,154.943,155.014,154.943,154.978,401699999.0
2007-03-15 09:50:00,154.978,154.986,154.968,154.98,344900002.0
2007-03-15 09:55:00,154.978,154.987,154.945,154.945,346600000.0
2007-03-15 10:00:00,154.941,154.976,154.912,154.968,561300007.0
2007-03-15 10:05:00,154.953,155.03,154.953,154.998,522500003.0
2007-03-15 10:10:00,155.01,155.029,154.768,154.768,476899997.0
2007-03-15 10:15:00,154.751,154.899,154.751,154.899,546699998.0
2007-03-15 10:20:00,154.909,154.929,154.83,154.83,472599996.0
2007-03-15 10:25:00,154.821,154.883,154.813,154.861,515399996.0
2007-03-15 10:30:00,154.859,154.859,154.811,154.846,366499999.0
2007-03-15 10:35:00,154.844,154.869,154.795,154.811,436999998.0
2007-03-15 10:40:00,154.806,154.806,154.726,154.757,458799999.0
2007-03-15 10:45:00,154.78,154.922,154.763,154.913,525500003.0
2007-03-15 10:50:00,154.925,154.982,154.92,154.981,568600001.0
2007-03-15 10:55:00,154.99,155.011,154.946,154.95,440000002.0
2007-03-15 11:00:00,154.94,154.991,154.928,154.957,531999995.0
2007-03-15 11:05:00,154.956,154.975,154.857,154.893,431099999.0
2007-03-15 11:10:00,154.896,154.918,154.845,154.865,489599998.0
2007-03-15 11:15:00,154.862,154.877,154.804,154.825,577699995.0
2007-03-15 11:20:00,154.828,154.902,154.828,154.87,389299999.0
2007-03-15 11:25:00,154.865,154.865,154.78,154.78,487799996.0
2007-03-15 11:30:00,154.781,154.816,154.752,154.795,438800002.0
2007-03-15 11:35:00,154.796,154.819,154.77,154.811,586699997.0
2007-03-15 11:40:00,154.804,154.845,154.795,154.843,390800002.0
2007-03-15 11:45:00,154.852,154.906,154.826,154.906,626400000.0
2007-03-15 11:50:00,154.898,154.904,154.852,154.86,651299996.0
2007-03-15 11:55:00,154.855,154.896,154.833,154.875,513999999.0
2007-03-15 12:00:00,154.877,154.96,154.877,154.947,491099999.0
2007-03-15 12:05:00,154.946,154.953,154.904,154.909,672499994.0
2007-03-15 12:10:00,154.914,154.92,154.865,154.879,456899999.0
2007-03-15 12:15:00,154.865,154.905,154.865,154.903,522899996.0
2007-03-15 12:20:00,154.911,154.948,154.911,154.937,460000005.0
2007-03-15 12:25:00,154.951,154.951,154.901,154.907,559099996.0
2007-03-15 12:30:00,154.904,154.967,154.902,154.958,495200004.0
2007-03-15 12:35:00,154.955,154.973,154.944,154.97,319299998.0
2007-03-15 12:40:00,154.975,155.01,154.969,154.996,450299998.0
2007-03-15 12:45:00,155.008,155.038,154.93,154.93,482699997.0
2007-03-15 12:50:00,154.942,154.998,154.942,154.992,451899999.0
2007-03-15 12:55:00,154.986,155.045,154.978,155.022,530400000.0
2007-03-15 13:00:00,155.014,155.048,154.973,155.048,460699996.0
2007-03-15 13:05:00,155.045,155.053,155.001,155.035,338999999.0
2007-03-15 13:10:00,155.022,155.034,155.008,155.032,464799999.0
2007-03-15 13:15:00,155.025,155.033,154.989,155.01,459199996.0
2007-03-15 13:20:00,155.006,155.062,154.996,155.016,445299997.0
2007-03-15 13:25:00,155.014,155.062,155.014,155.05,477699999.0
2007-03-15 13:30:00,155.051,155.06,155.027,155.054,394099998.0
2007-03-15 13:35:00,155.044,155.093,155.034,155.043,544900000.0
2007-03-15 13:40:00,155.043,155.081,155.005,155.01,438999997.0
2007-03-15 13:45:00,155.005,155.023,154.993,155.014,386999996.0
2007-03-15 13:50:00,155.005,155.047,155.005,155.013,326899998.0
2007-03-15 13:55:00,155.015,155.032,154.994,155.026,447400002.0
2007-03-15 14:00:00,155.028,155.086,155.01,155.076,463199997.0
2007-03-15 14:05:00,155.069,155.088,155.061,155.08,500299994.0
2007-03-15 14:10:00,155.089,155.106,155.065,155.082,553900002.0
2007-03-15 14:15:00,155.083,155.132,155.071,155.126,393399999.0
2007-03-15 14:20:00,155.123,155.154,155.092,155.099,336499999.0
2007-03-15 14:25:00,155.105,155.167,155.06,155.118,476100002.0
2007-03-15 14:30:00,155.077,155.098,154.924,155.047,383900003.0
2007-03-15 14:35:00,155.049,155.071,154.944,154.955,548499995.0
2007-03-15 14:40:00,154.954,155.024,154.94,154.973,586800002.0
2007-03-15 14:45:00,154.977,154.991,154.955,154.98,430200001.0
2007-03-15 14:50:00,154.978,155.0,154.941,154.949,303399999.0
2007-03-15 14:55:00,154.953,155.045,154.953,154.985,549500001.0
2007-03-15 15:00:00,154.982,155.12,154.982,155.12,419900000.0
2007-03-15 15:05:00,155.139,155.201,155.12,155.175,363799996.0
2007-03-15 15:10:00,155.163,155.177,155.042,155.064,526499995.0
2007-03-15 15:15:00,155.057,155.074,154.973,155.025,578599999.0
2007-03-15 15:20:00,155.02,155.101,154.915,154.944,585100004.0
2007-03-15 15:25:00,154.935,154.948,154.861,154.943,526700000.0
2007-03-15 15:30:00,154.949,154.949,154.887,154.906,683900007.0
2007-03-15 15:35:00,154.926,154.993,154.913,154.964,702900005.0
2007-03-15 15:40:00,154.965,154.965,154.886,154.919,469699996.0
2007-03-15 15:45:00,154.93,154.999,154.913,154.985,553700001.0
2007-03-15 15:50:00,154.996,155.027,154.947,154.998,418400002.0
2007-03-15 15:55:00,154.996,155.071,154.996,155.071,477899998.0
2007-03-15 16:00:00,155.083,155.09,155.044,155.056,532700002.0
2007-03-15 16:05:00,155.056,155.086,155.036,155.072,366200005.0
2007-03-15 16:10:00,155.079,155.092,155.045,155.06,401799997.0
2007-03-15 16:15:00,155.064,155.069,155.035,155.05,475000000.0
2007-03-15 16:20:00,155.056,155.125,155.044,155.103,402399995.0
2007-03-15 16:25:00,155.115,155.135,155.093,155.128,488000004.0
2007-03-15 16:30:00,155.129,155.256,155.123,155.225,650799998.0
2007-03-15 16:35:00,155.247,155.256,155.193,155.245,549100004.0
2007-03-15 16:40:00,155.242,155.255,155.167,155.197,678200003.0
2007-03-15 16:45:00,155.217,155.246,155.168,155.178,334700000.0
2007-03-15 16:50:00,155.182,155.199,155.144,155.15,377599997.0
2007-03-15 16:55:00,155.155,155.161,155.081,155.095,600100002.0
2007-03-15 17:00:00,155.098,155.1,155.053,155.072,645699997.0
2007-03-15 17:05:00,155.065,155.172,155.05,155.166,493999996.0
2007-03-15 17:10:00,155.163,155.178,155.148,155.166,451800004.0
2007-03-15 17:15:00,155.158,155.265,155.138,155.265,618900001.0
2007-03-15 17:20:00,155.258,155.292,155.255,155.284,384000004.0
2007-03-15 17:25:00,155.275,155.354,155.266,155.329,384800005.0
2007-03-15 17:30:00,155.316,155.337,155.303,155.337,488799998.0
2007-03-15 17:35:00,155.34,155.357,155.325,155.35,441500002.0
2007-03-15 17:40:00,155.341,155.344,155.289,155.298,650299996.0
2007-03-15 17:45:00,155.292,155.296,155.179,155.239,367899997.0
2007-03-15 17:50:00,155.259,155.302,155.259,155.29,431500000.0
2007-03-15 17:55:00,155.276,155.31,155.213,155.31,482700005.0
2007-03-15 18:00:00,155.322,155.74,155.223,155.314,5078300003.0
2007-03-15 18:05:00,155.322,155.454,155.318,155.397,8030099989.0
2007-03-15 18:10:00,155.397,155.589,155.383,155.573,5412499990.0
2007-03-15 18:15:00,155.589,155.671,155.53,155.545,4754299976.0
2007-03-15 18:20:00,155.542,155.563,155.48,155.48,6303800002.0
2007-03-15 18:25:00,155.487,155.524,155.45,155.459,4638699991.0
2007-03-15 18:30:00,155.45,155.487,155.387,155.425,5056699976.0
2007-03-15 18:35:00,155.439,155.796,155.439,155.796,2883199991.0
2007-03-15 18:40:00,155.789,155.807,155.672,155.709,2660199980.0
2007-03-15 18:45:00,155.697,155.791,155.672,155.735,2428999988.0
2007-03-15 18:50:00,155.729,155.729,155.635,155.683,3635899997.0
2007-03-15 18:55:00,155.689,155.729,155.656,155.685,3541399998.0
2007-03-15 19:00:00,155.689,155.739,155.68,155.689,1987100002.0
2007-03-15 19:05:00,155.693,155.761,155.682,155.755,3485399990.0
2007-03-15 19:10:00,155.762,155.813,155.748,155.787,1299899998.0
2007-03-15 19:15:00,155.78,155.785,155.689,155.7,2607900005.0
2007-03-15 19:20:00,155.705,155.743,155.686,155.73,2271000000.0
2007-03-15 19:25:00,155.728,155.737,155.707,155.734,3480299979.0
2007-03-15 19:30:00,155.738,155.74,155.581,155.627,3727899997.0
2007-03-15 19:35:00,155.629,155.648,155.513,155.513,2493799984.0
2007-03-15 19:40:00,155.5,155.547,155.423,155.527,2354100000.0
2007-03-15 19:45:00,155.524,155.698,155.51,155.688,1727599995.0
2007-03-15 19:50:00,155.685,155.734,155.582,155.734,1709400008.0
2007-03-15 19:55:00,155.733,155.733,155.646,155.651,2320400000.0
2007-03-15 20:00:00,155.649,155.685,155.628,155.629,1502399996.0
2007-03-15 20:05:00,155.625,155.661,155.618,155.655,2504399991.0
2007-03-15 20:10:00,155.642,155.642,155.568,155.612,2728700011.0
2007-03-15 20:15:00,155.612,155.622,155.571,155.613,2089999991.0
2007-03-15 20:20:00,155.618,155.657,155.578,155.657,1996700000.0
2007-03-15 20:25:00,155.656,155.676,155.612,155.654,3804500000.0
2007-03-15 20:30:00,155.653,155.664,155.609,155.63,5148999988.0
2007-03-15 20:35:00,155.627,155.672,155.609,155.648,2860999990.0
2007-03-15 20:40:00,155.647,155.701,155.641,155.68,3307799989.0
2007-03-15 20:45:00,155.674,155.68,155.65,155.667,3346999987.0
2007-03-15 20:50:00,155.66,155.675,155.619,155.632,2905799987.0
2007-03-15 20:55:00,155.628,155.642,155.613,155.627,4506800006.0
2007-03-15 21:00:00,155.647,155.66,155.602,155.619,3644099996.0
2007-03-15 21:05:00,155.623,155.676,155.611,155.667,2545900000.0
2007-03-15 21:10:00,155.665,155.698,155.659,155.683,2346599996.0
2007-03-15 21:15:00,155.678,155.691,155.637,155.681,3146200005.0
2007-03-15 21:20:00,155.687,155.696,155.644,155.678,3454699994.0
2007-03-15 21:25:00,155.677,155.68,155.634,155.636,1696900004.0
2007-03-15 21:30:00,155.633,155.668,155.631,155.666,1494699997.0
2007-03-15 21:35:00,155.657,155.669,155.618,155.629,1071599993.0
2007-03-15 21:40:00,155.628,155.644,155.614,155.636,1660900002.0
2007-03-15 21:45:00,155.638,155.642,155.585,155.59,1435699997.0
2007-03-15 21:50:00,155.593,155.648,155.583,155.606,555500002.0
2007-03-15 21:55:00,155.612,155.619,155.587,155.597,472900003.0
2007-03-15 22:00:00,155.597,155.626,155.589,155.61,1839899986.0
2007-03-15 22:05:00,155.602,155.602,155.563,155.591,623499998.0
2007-03-15 22:10:00,155.598,155.629,155.589,155.595,715500002.0
2007-03-15 22:15:00,155.595,155.606,155.583,155.59,597199999.0
2007-03-15 22:20:00,155.586,155.604,155.571,155.598,723600001.0
2007-03-15 22:25:00,155.6,155.617,155.577,155.617,1353099994.0
2007-03-15 22:30:00,155.625,155.635,155.575,155.578,785500001.0
2007-03-15 22:35:00,155.57,155.61,155.567,155.602,1512499990.0
2007-03-15 22:40:00,155.6,155.601,155.571,155.584,1274400003.0
2007-03-15 22:45:00,155.585,155.615,155.571,155.594,848199999.0
2007-03-15 22:50:00,155.611,155.681,155.588,155.677,966600008.0
2007-03-15 22:55:00,155.674,155.699,155.592,155.6,610000006.0
2007-03-15 23:00:00,155.6,155.614,155.578,155.605,503100009.0
2007-03-15 23:05:00,155.62,155.637,155.596,155.615,542199998.0
2007-03-15 23:10:00,155.605,155.618,155.559,155.559,469700006.0
2007-03-15 23:15:00,155.563,155.577,155.513,155.513,485400000.0
2007-03-15 23:20:00,155.51,155.555,155.494,155.555,320000000.0
2007-03-15 23:25:00,155.553,155.575,155.519,155.553,522800002.0
2007-03-15 23:30:00,155.548,155.57,155.532,155.533,326000002.0
2007-03-15 23:35:00,155.53,155.53,155.497,155.519,527899995.0
2007-03-15 23:40:00,155.517,155.534,155.508,155.517,253499999.0
2007-03-15 23:45:00,155.518,155.531,155.505,155.505,353499998.0
2007-03-15 23:50:00,155.509,155.519,155.491,155.505,446200002.0
2007-03-15 23:55:00,155.5,155.516,155.476,155.51,527500001.0
2007-03-16 00:00:00,155.504,155.515,155.487,155.502,587300005.0
2007-03-16 00:05:00,155.501,155.503,155.47,155.489,279999999.0
2007-03-16 00:10:00,155.487,155.499,155.454,155.468,293400002.0
2007-03-16 00:15:00,155.483,155.488,155.465,155.47,628999997.0
2007-03-16 00:20:00,155.474,155.498,155.467,155.467,465900004.0
2007-03-16 00:25:00,155.471,155.479,155.442,155.451,491500005.0
2007-03-16 00:30:00,155.449,155.459,155.434,155.438,426600000.0
2007-03-16 00:35:00,155.435,155.445,155.387,155.4,411900001.0
2007-03-16 00:40:00,155.388,155.395,155.362,155.37,560100003.0
2007-03-16 00:45:00,155.365,155.384,155.307,155.379,536200003.0
2007-03-16 00:50:00,155.366,155.38,155.32,155.32,407000002.0
2007-03-16 00:55:00,155.309,155.375,155.303,155.335,651800003.0
2007-03-16 01:00:00,155.34,155.394,155.34,155.38,488499998.0
2007-03-16 01:05:00,155.376,155.426,155.363,155.421,427899994.0
2007-03-16 01:10:00,155.424,155.508,155.415,155.496,512100001.0
2007-03-16 01:15:00,155.502,155.552,155.488,155.542,558200003.0
2007-03-16 01:20:00,155.6,155.795,155.6,155.746,425799997.0
2007-03-16 01:25:00,155.777,155.82,155.759,155.763,513400003.0
2007-03-16 01:30:00,155.755,155.808,155.725,155.785,608099997.0
2007-03-16 01:35:00,155.794,155.795,155.733,155.756,510699995.0
2007-03-16 01:40:00,155.748,155.774,155.735,155.74,450200005.0
2007-03-16 01:45:00,155.74,155.747,155.676,155.676,286600001.0
2007-03-16 01:50:00,155.663,155.697,155.62,155.672,557800005.0
2007-03-16 01:55:00,155.678,155.678,155.583,155.583,570999991.0
2007-03-16 02:00:00,155.572,155.61,155.529,155.605,375900000.0
2007-03-16 02:05:00,155.615,155.646,155.538,155.54,540400001.0
2007-03-16 02:10:00,155.518,155.545,155.481,155.534,513699998.0
2007-03-16 02:15:00,155.543,155.647,155.543,155.621,649399999.0
2007-03-16 02:20:00,155.623,155.642,155.599,155.642,508199999.0
2007-03-16 02:25:00,155.631,155.644,155.605,155.605,487100004.0
2007-03-16 02:30:00,155.604,155.623,155.515,155.531,291999997.0
2007-03-16 02:35:00,155.51,155.51,155.398,155.398,374999998.0
2007-03-16 02:40:00,155.398,155.484,155.383,155.423,333800000.0
2007-03-16 02:45:00,155.422,155.449,155.399,155.449,530300006.0
2007-03-16 02:50:00,155.448,155.653,155.425,155.653,308099999.0
2007-03-16 02:55:00,155.66,155.697,155.614,155.62,411899996.0
2007-03-16 03:00:00,155.625,155.69,155.612,155.683,497999998.0
2007-03-16 03:05:00,155.672,155.673,155.417,155.433,608799994.0
2007-03-16 03:10:00,155.442,155.48,155.333,155.405,597800001.0
2007-03-16 03:15:00,155.396,155.411,155.351,155.394,481499995.0
2007-03-16 03:20:00,155.381,155.381,155.324,155.345,473899997.0
2007-03-16 03:25:00,155.363,155.478,155.355,155.478,324999999.0
2007-03-16 03:30:00,155.465,155.487,155.424,155.464,435200001.0
2007-03-16 03:35:00,155.49,155.503,155.348,155.378,570800001.0
2007-03-16 03:40:00,155.375,155.427,155.366,155.392,392699995.0
2007-03-16 03:45:00,155.398,155.433,155.385,155.402,430799998.0
2007-03-16 03:50:00,155.407,155.431,155.397,155.428,288300000.0
2007-03-16 03:55:00,155.418,155.458,155.411,155.424,481199998.0
2007-03-16 04:00:00,155.422,155.488,155.408,155.487,340600001.0
2007-03-16 04:05:00,155.497,155.509,155.45,155.489,608399998.0
2007-03-16 04:10:00,155.485,155.516,155.459,155.484,357700000.0
2007-03-16 04:15:00,155.484,155.521,155.484,155.521,395699999.0
2007-03-16 04:20:00,155.537,155.553,155.497,155.52,497700004.0
2007-03-16 04:25:00,155.518,155.522,155.433,155.445,530700001.0
2007-03-16 04:30:00,155.46,155.468,155.4,155.435,388000002.0
2007-03-16 04:35:00,155.44,155.467,155.43,155.454,465700005.0
2007-03-16 04:40:00,155.468,155.471,155.448,155.466,339199999.0
2007-03-16 04:45:00,155.463,155.48,155.418,155.428,458800003.0
2007-03-16 04:50:00,155.407,155.432,155.369,155.432,644400005.0
2007-03-16 04:55:00,155.425,155.426,155.352,155.373,567000003.0
2007-03-16 05:00:00,155.362,155.413,155.342,155.401,462899999.0
2007-03-16 05:05:00,155.395,155.404,155.311,155.355,366599997.0
2007-03-16 05:10:00,155.35,155.374,155.338,155.34,341900001.0
2007-03-16 05:15:00,155.347,155.365,155.318,155.365,447999998.0
2007-03-16 05:20:00,155.38,155.437,155.363,155.373,632599994.0
2007-03-16 05:25:00,155.365,155.423,155.354,155.402,646999995.0
2007-03-16 05:30:00,155.393,155.453,155.393,155.437,277099998.0
2007-03-16 05:35:00,155.448,155.496,155.448,155.494,262500001.0
2007-03-16 05:40:00,155.493,155.5,155.466,155.475,405799997.0
2007-03-16 05:45:00,155.478,155.52,155.459,155.481,453300001.0
2007-03-16 05:50:00,155.487,155.52,155.474,155.491,441499999.0
2007-03-16 05:55:00,155.497,155.543,155.497,155.515,323799998.0
2007-03-16 06:00:00,155.507,155.586,155.507,155.586,267000000.0
2007-03-16 06:05:00,155.6,155.612,155.578,155.589,566999997.0
2007-03-16 06:10:00,155.59,155.687,155.58,155.657,594100000.0
2007-03-16 06:15:00,155.647,155.69,155.625,155.675,280300000.0
2007-03-16 06:20:00,155.669,155.694,155.651,155.688,351999997.0
2007-03-16 06:25:00,155.698,155.698,155.643,155.677,382499998.0
2007-03-16 06:30:00,155.685,155.738,155.685,155.705,320100003.0
2007-03-16 06:35:00,155.692,155.694,155.631,155.672,479600000.0
2007-03-16 06:40:00,155.686,155.698,155.658,155.671,579400003.0
2007-03-16 06:45:00,155.667,155.677,155.642,155.659,366100004.0
2007-03-16 06:50:00,155.655,155.671,155.578,155.581,390700001.0
2007-03-16 06:55:00,155.579,155.599,155.556,155.576,493399998.0
2007-03-16 07:00:00,155.581,155.603,155.576,155.596,586199996.0
2007-03-16 07:05:00,155.585,155.618,155.585,155.614,584899994.0
2007-03-16 07:10:00,155.627,155.685,155.627,155.685,472400000.0
2007-03-16 07:15:00,155.68,155.726,155.68,155.719,310699999.0
2007-03-16 07:20:00,155.706,155.721,155.66,155.671,422800000.0
2007-03-16 07:25:00,155.674,155.703,155.661,155.688,599199996.0
2007-03-16 07:30:00,155.684,155.697,155.655,155.666,542999999.0
2007-03-16 07:35:00,155.662,155.67,155.63,155.648,398999993.0
2007-03-16 07:40:00,155.647,155.677,155.638,155.642,353499999.0
2007-03-16 07:45:00,155.633,155.65,155.577,155.577,417699994.0
2007-03-16 07:50:00,155.574,155.608,155.563,155.608,284000001.0
2007-03-16 07:55:00,155.627,155.653,155.56,155.58,359800002.0
2007-03-16 08:00:00,155.58,155.593,155.49,155.518,608600003.0
2007-03-16 08:05:00,155.516,155.527,155.477,155.52,451099995.0
2007-03-16 08:10:00,155.525,155.578,155.525,155.571,389400002.0
2007-03-16 08:15:00,155.578,155.685,155.578,155.685,450600002.0
2007-03-16 08:20:00,155.697,155.697,155.626,155.63,501099997.0
2007-03-16 08:25:00,155.608,155.619,155.589,155.599,539799995.0
2007-03-16 08:30:00,155.601,155.623,155.536,155.56,358400001.0
2007-03-16 08:35:00,155.551,155.595,155.534,155.587,373000000.0
2007-03-16 08:40:00,155.577,155.64,155.552,155.64,435300002.0
2007-03-16 08:45:00,155.635,155.635,155.488,155.506,504499994.0
2007-03-16 08:50:00,155.53,155.595,155.53,155.578,328799998.0
2007-03-16 08:55:00,155.572,155.624,155.564,155.583,494900000.0
2007-03-16 09:00:00,155.573,155.58,155.514,155.537,520499992.0
2007-03-16 09:05:00,155.543,155.576,155.489,155.501,491199999.0
2007-03-16 09:10:00,155.495,155.54,155.415,155.415,551099997.0
2007-03-16 09:15:00,155.415,155.439,155.388,155.407,493500001.0
2007-03-16 09:20:00,155.403,155.457,155.385,155.399,490299999.0
2007-03-16 09:25:00,155.407,155.432,155.381,155.385,359900000.0
2007-03-16 09:30:00,155.374,155.398,155.342,155.37,469500001.0
2007-03-16 09:35:00,155.371,155.488,155.371,155.481,439599997.0
2007-03-16 09:40:00,155.501,155.527,155.466,155.488,388100004.0
2007-03-16 09:45:00,155.499,155.548,155.499,155.513,525900002.0
2007-03-16 09:50:00,155.522,155.535,155.5,155.503,467499999.0
2007-03-16 09:55:00,155.495,155.522,155.443,155.445,454700000.0
2007-03-16 10:00:00,155.452,155.482,155.439,155.441,478500000.0
2007-03-16 10:05:00,155.454,155.526,155.445,155.505,567600001.0
2007-03-16 10:10:00,155.502,155.55,155.484,155.54,502799994.0
2007-03-16 10:15:00,155.536,155.637,155.536,155.637,451400000.0
2007-03-16 10:20:00,155.645,155.649,155.583,155.605,550299997.0
2007-03-16 10:25:00,155.595,155.65,155.572,155.581,605700001.0
2007-03-16 10:30:00,155.574,155.64,155.559,155.596,420299997.0
2007-03-16 10:35:00,155.589,155.589,155.447,155.46,448500002.0
2007-03-16 10:40:00,155.464,155.561,155.458,155.48,603700002.0
2007-03-16 10:45:00,155.473,155.521,155.461,155.505,348700000.0
2007-03-16 10:50:00,155.502,155.513,155.478,155.513,521600002.0
2007-03-16 10:55:00,155.513,155.555,155.493,155.555,351700000.0
2007-03-16 11:00:00,155.556,155.556,155.5,155.518,522700003.0
2007-03-16 11:05:00,155.527,155.527,155.463,155.469,480899999.0
2007-03-16 11:10:00,155.469,155.55,155.457,155.55,503200001.0
2007-03-16 11:15:00,155.555,155.595,155.521,155.583,381099998.0
2007-03-16 11:20:00,155.559,155.559,155.431,155.497,439599998.0
2007-03-16 11:25:00,155.492,155.515,155.384,155.407,424299998.0
2007-03-16 11:30:00,155.416,155.431,155.365,155.38,455600000.0
2007-03-16 11:35:00,155.366,155.436,155.331,155.433,547800000.0
2007-03-16 11:40:00,155.422,155.422,155.345,155.345,604000005.0
2007-03-16 11:45:00,155.35,155.398,155.344,155.362,593100000.0
2007-03-16 11:50:00,155.346,155.383,155.346,155.36,398299994.0
2007-03-16 11:55:00,155.359,155.359,155.238,155.301,418399994.0
2007-03-16 12:00:00,155.304,155.311,155.256,155.272,636400000.0
2007-03-16 12:05:00,155.284,155.454,155.284,155.454,461900003.0
2007-03-16 12:10:00,155.456,155.456,155.375,155.406,452299998.0
2007-03-16 12:15:00,155.392,155.425,155.38,155.425,502999994.0
2007-03-16 12:20:00,155.431,155.444,155.411,155.444,351800003.0
2007-03-16 12:25:00,155.445,155.453,155.399,155.412,481100001.0
2007-03-16 12:30:00,155.418,155.444,155.411,155.444,535399997.0
2007-03-16 12:35:00,155.442,155.448,155.412,155.428,388500003.0
2007-03-16 12:40:00,155.431,155.456,155.415,155.432,520999990.0
2007-03-16 12:45:00,155.449,155.509,155.443,155.467,540499996.0
2007-03-16 12:50:00,155.477,155.51,155.445,155.494,457199997.0
2007-03-16 12:55:00,155.498,155.535,155.473,155.473,415599999.0
2007-03-16 13:00:00,155.476,155.561,155.476,155.479,460200002.0
2007-03-16 13:05:00,155.448,155.457,155.389,155.394,515599999.0
2007-03-16 13:10:00,155.389,155.392,155.339,155.35,377699997.0
2007-03-16 13:15:00,155.341,155.35,155.314,155.34,397800000.0
2007-03-16 13:20:00,155.356,155.446,155.356,155.42,361100000.0
2007-03-16 13:25:00,155.417,155.455,155.395,155.405,412700002.0
2007-03-16 13:30:00,155.398,155.514,155.396,155.512,498400000.0
2007-03-16 13:35:00,155.469,155.478,155.382,155.382,424199998.0
2007-03-16 13:40:00,155.383,155.417,155.377,155.378,543299998.0
2007-03-16 13:45:00,155.371,155.383,155.338,155.36,439700000.0
2007-03-16 13:50:00,155.347,155.37,155.339,155.348,406899998.0
2007-03-16 13:55:00,155.352,155.379,155.352,155.368,576999997.0
2007-03-16 14:00:00,155.367,155.402,155.334,155.35,411100000.0
2007-03-16 14:05:00,155.358,155.41,155.352,155.363,563900001.0
2007-03-16 14:10:00,155.371,155.404,155.354,155.404,447700001.0
2007-03-16 14:15:00,155.412,155.455,155.41,155.438,548499998.0
2007-03-16 14:20:00,155.443,155.501,155.442,155.47,510900007.0
2007-03-16 14:25:00,155.467,155.493,155.439,155.455,481900002.0
2007-03-16 14:30:00,155.413,155.631,155.388,155.604,451800004.0
2007-03-16 14:35:00,155.594,155.667,155.574,155.632,484200002.0
2007-03-16 14:40:00,155.623,155.623,155.522,155.522,348199999.0
2007-03-16 14:45:00,155.508,155.629,155.504,155.579,429200001.0
2007-03-16 14:50:00,155.569,155.569,155.522,155.54,479099997.0
2007-03-16 14:55:00,155.541,155.555,155.459,155.467,610999993.0
2007-03-16 15:00:00,155.503,155.561,155.503,155.536,485799997.0
2007-03-16 15:05:00,155.518,155.574,155.508,155.574,412400000.0
2007-03-16 15:10:00,155.57,155.623,155.544,155.574,556199998.0
2007-03-16 15:15:00,155.569,155.724,155.569,155.711,427800001.0
2007-03-16 15:20:00,155.713,155.723,155.68,155.685,499099998.0
2007-03-16 15:25:00,155.681,155.712,155.655,155.7,620599997.0
2007-03-16 15:30:00,155.709,155.718,155.659,155.705,499699997.0
2007-03-16 15:35:00,155.707,155.707,155.649,155.66,723900008.0
2007-03-16 15:40:00,155.657,155.69,155.611,155.665,604199998.0
2007-03-16 15:45:00,155.675,155.715,155.674,155.715,485599997.0
2007-03-16 15:50:00,155.728,155.817,155.694,155.817,294800004.0
2007-03-16 15:55:00,155.826,155.847,155.746,155.751,496099999.0
2007-03-16 16:00:00,155.738,155.811,155.7,155.716,438899996.0
2007-03-16 16:05:00,155.713,155.713,155.626,155.646,475699999.0
2007-03-16 16:10:00,155.637,155.652,155.603,155.622,267100001.0
2007-03-16 16:15:00,155.619,155.763,155.605,155.745,500299999.0
2007-03-16 16:20:00,155.755,155.755,155.663,155.678,600500000.0
2007-03-16 16:25:00,155.667,155.697,155.625,155.681,436900000.0
2007-03-16 16:30:00,155.688,155.71,155.673,155.692,402399998.0
2007-03-16 16:35:00,155.696,155.696,155.635,155.693,464900003.0
2007-03-16 16:40:00,155.681,155.688,155.558,155.567,490799996.0
2007-03-16 16:45:00,155.567,155.597,155.546,155.569,570499998.0
2007-03-16 16:50:00,155.574,155.575,155.53,155.561,368699995.0
2007-03-16 16:55:00,155.551,155.551,155.396,155.443,440600003.0
2007-03-16 17:00:00,155.446,155.458,155.396,155.458,629600000.0
2007-03-16 17:05:00,155.458,155.529,155.457,155.52,334899998.0
2007-03-16 17:10:00,155.517,155.523,155.446,155.471,432900000.0
2007-03-16 17:15:00,155.477,155.498,155.426,155.433,545599998.0
2007-03-16 17:20:00,155.444,155.487,155.439,155.468,484199998.0
2007-03-16 17:25:00,155.473,155.485,155.38,155.389,418600001.0
2007-03-16 17:30:00,155.4,155.43,155.322,155.327,429499995.0
2007-03-16 17:35:00,155.324,155.324,155.223,155.263,319900006.0
2007-03-16 17:40:00,155.252,155.35,155.252,155.35,593699996.0
2007-03-16 17:45:00,155.345,155.386,155.329,155.37,445600001.0
2007-03-16 17:50:00,155.371,155.393,155.305,155.323,481800000.0
2007-03-16 17:55:00,155.323,155.38,155.3,155.362,332099998.0
2007-03-16 18:00:00,155.377,155.429,155.377,155.41,7145199999.0
2007-03-16 18:05:00,155.41,155.452,155.385,155.385,7179800000.0
2007-03-16 18:10:00,155.383,155.401,155.369,155.385,5168299997.0
2007-03-16 18:15:00,155.388,155.442,155.388,155.434,5317199999.0
2007-03-16 18:20:00,155.434,155.495,155.433,155.465,6192900003.0
2007-03-16 18:25:00,155.473,155.511,155.463,155.493,4191699992.0
2007-03-16 18:30:00,155.485,155.489,155.437,155.443,5714199988.0
2007-03-16 18:35:00,155.442,155.446,155.416,155.436,3044099993.0
2007-03-16 18:40:00,155.437,155.501,155.432,155.497,2932999992.0
2007-03-16 18:45:00,155.485,155.485,155.442,155.447,2380800007.0
2007-03-16 18:50:00,155.452,155.482,155.445,155.455,3811999993.0
2007-03-16 18:55:00,155.448,155.457,155.404,155.447,3390999999.0
2007-03-16 19:00:00,155.445,155.454,155.408,155.422,1736499988.0
2007-03-16 19:05:00,155.421,155.421,155.374,155.382,3802799995.0
2007-03-16 19:10:00,155.388,155.453,155.385,155.449,1567599997.0
2007-03-16 19:15:00,155.449,155.456,155.432,155.449,2778300005.0
2007-03-16 19:20:00,155.458,155.618,155.455,155.584,2660699985.0
2007-03-16 19:25:00,155.578,155.611,155.56,155.567,3427100007.0
2007-03-16 19:30:00,155.568,155.568,155.513,155.526,3502700002.0
2007-03-16 19:35:00,155.523,155.536,155.467,155.478,2582699996.0
2007-03-16 19:40:00,155.468,155.488,155.436,155.48,2230899998.0
2007-03-16 19:45:00,155.492,155.507,155.42,155.44,1785099999.0
2007-03-16 19:50:00,155.442,155.493,155.434,155.481,1914999996.0
2007-03-16 19:55:00,155.485,155.495,155.437,155.437,2534300002.0
2007-03-16 20:00:00,155.441,155.46,155.424,155.446,1527900005.0
2007-03-16 20:05:00,155.446,155.454,155.38,155.395,2487900004.0
2007-03-16 20:10:00,155.392,155.4,155.336,155.345,2557300004.0
2007-03-16 20:15:00,155.345,155.385,155.319,155.364,2189699996.0
2007-03-16 20:20:00,155.365,155.382,155.306,155.327,1627499992.0
2007-03-16 20:25:00,155.33,155.372,155.321,155.35,3483899994.0
2007-03-16 20:30:00,155.355,155.368,155.337,155.348,4911100008.0
2007-03-16 20:35:00,155.353,155.449,155.337,155.423,3119799983.0
2007-03-16 20:40:00,155.418,155.437,155.31,155.31,3021100000.0
2007-03-16 20:45:00,155.307,155.342,155.281,155.34,3174099998.0
2007-03-16 20:50:00,155.338,155.35,155.302,155.315,2852499994.0
2007-03-16 20:55:00,155.311,155.36,155.285,155.36,4459099997.0
2007-03-16 21:00:00,155.369,155.396,155.304,155.337,4055599990.0
2007-03-16 21:05:00,155.339,155.345,155.281,155.327,2297699991.0
2007-03-16 21:10:00,155.328,155.366,155.312,155.359,2308900002.0
2007-03-16 21:15:00,155.36,155.372,155.328,155.332,2804000008.0
2007-03-16 21:20:00,155.332,155.338,155.311,155.317,3958500000.0
2007-03-16 21:25:00,155.325,155.375,155.322,155.352,1512299993.0
2007-03-16 21:30:00,155.354,155.404,155.354,155.4,1669199995.0
2007-03-16 21:35:00,155.4,155.413,155.387,155.391,736599997.0
2007-03-16 21:40:00,155.395,155.395,155.36,155.36,1767300004.0
2007-03-16 21:45:00,155.36,155.371,155.352,155.358,1461900000.0
2007-03-16 21:50:00,155.367,155.422,155.367,155.4,556399997.0
2007-03-16 21:55:00,155.41,155.451,155.409,155.44,333500000.0
2007-03-16 22:00:00,155.44,155.459,155.439,155.452,1394500002.0
2007-03-16 22:05:00,155.447,155.451,155.419,155.43,569599997.0
2007-03-16 22:10:00,155.43,155.445,155.418,155.438,734399994.0
2007-03-16 22:15:00,155.433,155.462,155.425,155.446,630200003.0
2007-03-16 22:20:00,155.443,155.461,155.423,155.436,743699999.0
2007-03-16 22:25:00,155.434,155.467,155.418,155.458,1268399994.0
2007-03-16 22:30:00,155.458,155.472,155.416,155.458,798399999.0
2007-03-16 22:35:00,155.451,155.465,155.421,155.447,1325700008.0
2007-03-16 22:40:00,155.443,155.465,155.299,155.312,897600001.0
2007-03-16 22:45:00,155.308,155.324,155.286,155.316,1065300004.0
2007-03-16 22:50:00,155.316,155.32,155.299,155.32,744099996.0
2007-03-16 22:55:00,155.325,155.381,155.315,155.352,629599997.0
2007-03-18 23:00:00,154.988,155.025,154.973,154.982,491600000.0
2007-03-18 23:05:00,154.981,155.003,154.903,154.98,248000000.0
2007-03-18 23:10:00,154.969,154.969,154.902,154.925,311099997.0
2007-03-18 23:15:00,154.93,154.941,154.918,154.938,354900000.0
2007-03-18 23:20:00,154.94,154.959,154.916,154.957,423899997.0
2007-03-18 23:25:00,154.95,154.95,154.923,154.945,408100003.0
2007-03-18 23:30:00,154.945,154.953,154.903,154.93,233399997.0
2007-03-18 23:35:00,154.928,154.942,154.897,154.905,472500005.0
2007-03-18 23:40:00,154.922,154.949,154.912,154.949,421099999.0
2007-03-18 23:45:00,154.948,154.948,154.891,154.897,316099997.0
2007-03-18 23:50:00,154.908,154.909,154.837,154.842,408199998.0
2007-03-18 23:55:00,154.828,154.86,154.828,154.851,398899999.0
2007-03-19 00:00:00,154.845,154.883,154.833,154.848,428199997.0
2007-03-19 00:05:00,154.841,154.843,154.812,154.813,397099999.0
2007-03-19 00:10:00,154.815,154.832,154.804,154.811,281399999.0
2007-03-19 00:15:00,154.803,154.809,154.774,154.774,534499994.0
2007-03-19 00:20:00,154.78,154.823,154.774,154.808,387799999.0
2007-03-19 00:25:00,154.816,154.856,154.814,154.851,445499999.0
2007-03-19 00:30:00,154.882,154.912,154.845,154.861,368599998.0
2007-03-19 00:35:00,154.861,154.921,154.861,154.91,434799998.0
2007-03-19 00:40:00,154.902,154.925,154.894,154.915,301299999.0
2007-03-19 00:45:00,154.89,154.93,154.89,154.922,342999996.0
2007-03-19 00:50:00,154.916,154.916,154.87,154.886,576999999.0
2007-03-19 00:55:00,154.883,154.89,154.81,154.81,526600004.0
2007-03-19 01:00:00,154.815,154.879,154.81,154.87,375699998.0
2007-03-19 01:05:00,154.875,154.922,154.864,154.922,361500000.0
2007-03-19 01:10:00,154.922,154.927,154.815,154.815,617000000.0
2007-03-19 01:15:00,154.819,154.915,154.813,154.912,590100001.0
2007-03-19 01:20:00,154.91,154.923,154.89,154.913,453100003.0
2007-03-19 01:25:00,154.925,154.985,154.923,154.962,430300000.0
2007-03-19 01:30:00,154.96,154.971,154.904,154.932,641699990.0
2007-03-19 01:35:00,154.954,155.01,154.941,154.998,472599996.0
2007-03-19 01:40:00,155.0,155.069,154.992,155.034,394199994.0
2007-03-19 01:45:00,155.052,155.085,155.045,155.055,429700003.0
2007-03-19 01:50:00,155.047,155.08,155.032,155.039,461400000.0
2007-03-19 01:55:00,155.057,155.057,155.011,155.016,341400001.0
2007-03-19 02:00:00,155.005,155.082,154.989,155.082,426600000.0
2007-03-19 02:05:00,155.093,155.129,155.072,155.123,322600000.0
2007-03-19 02:10:00,155.123,155.196,155.106,155.144,385899999.0
2007-03-19 02:15:00,155.152,155.241,155.152,155.24,551700001.0
2007-03-19 02:20:00,155.248,155.251,155.212,155.222,387700004.0
2007-03-19 02:25:00,155.238,155.245,155.142,155.21,340199994.0
2007-03-19 02:30:00,155.213,155.232,155.205,155.232,461499996.0
2007-03-19 02:35:00,155.23,155.26,155.213,155.26,353900003.0
2007-03-19 02:40:00,155.274,155.301,155.229,155.285,527799997.0
2007-03-19 02:45:00,155.324,155.408,155.318,155.408,568400005.0
2007-03-19 02:50:00,155.422,155.485,155.386,155.485,530800001.0
2007-03-19 02:55:00,155.493,155.497,155.443,155.45,523400003.0
2007-03-19 03:00:00,155.457,155.577,155.428,155.577,383599999.0
2007-03-19 03:05:00,155.59,155.602,155.532,155.582,476199999.0
2007-03-19 03:10:00,155.587,155.755,155.581,155.735,515300001.0
2007-03-19 03:15:00,155.735,156.261,155.735,156.148,380699999.0
2007-03-19 03:20:00,156.152,156.16,155.991,156.0,411899999.0
2007-03-19 03:25:00,155.995,156.04,155.853,155.853,285999999.0
2007-03-19 03:30:00,155.867,155.896,155.725,155.781,514700001.0
2007-03-19 03:35:00,155.782,155.888,155.78,155.859,430699996.0
2007-03-19 03:40:00,155.874,155.892,155.771,155.853,315199998.0
2007-03-19 03:45:00,155.875,155.936,155.814,155.931,436999999.0
2007-03-19 03:50:00,155.934,156.017,155.934,155.997,547899999.0
2007-03-19 03:55:00,155.998,156.008,155.924,155.951,453899991.0
2007-03-19 04:00:00,155.948,155.964,155.906,155.927,518299998.0
2007-03-19 04:05:00,155.921,155.93,155.835,155.849,546199999.0
2007-03-19 04:10:00,155.852,155.876,155.784,155.876,338399999.0
2007-03-19 04:15:00,155.877,155.989,155.875,155.965,341900000.0
2007-03-19 04:20:00,155.96,155.973,155.925,155.97,449299997.0
2007-03-19 04:25:00,155.967,155.996,155.96,155.977,481800001.0
2007-03-19 04:30:00,155.988,156.001,155.964,155.978,406099997.0
2007-03-19 04:35:00,155.978,155.985,155.942,155.947,364700001.0
2007-03-19 04:40:00,155.95,155.95,155.873,155.9,433700000.0
2007-03-19 04:45:00,155.896,155.896,155.797,155.815,428199998.0
2007-03-19 04:50:00,155.803,155.803,155.681,155.701,377500001.0
2007-03-19 04:55:00,155.698,155.738,155.668,155.738,403400001.0
2007-03-19 05:00:00,155.749,155.774,155.706,155.737,476800001.0
2007-03-19 05:05:00,155.732,155.784,155.732,155.774,280799998.0
2007-03-19 05:10:00,155.773,155.825,155.767,155.825,362200001.0
2007-03-19 05:15:00,155.837,155.928,155.831,155.924,447099998.0
2007-03-19 05:20:00,155.928,155.965,155.907,155.962,419699999.0
2007-03-19 05:25:00,155.952,156.013,155.931,155.998,259199998.0
2007-03-19 05:30:00,155.999,156.076,155.993,156.076,430100001.0
2007-03-19 05:35:00,156.058,156.063,156.014,156.063,264699999.0
2007-03-19 05:40:00,156.097,156.174,156.097,156.146,460900003.0
2007-03-19 05:45:00,156.136,156.136,155.946,155.962,554299999.0
2007-03-19 05:50:00,155.968,155.985,155.955,155.97,296199999.0
2007-03-19 05:55:00,155.968,155.985,155.921,155.938,421300001.0
2007-03-19 06:00:00,155.939,156.046,155.922,156.035,542499998.0
2007-03-19 06:05:00,156.03,156.053,155.944,155.966,523900000.0
2007-03-19 06:10:00,155.966,156.009,155.951,156.005,411999998.0
2007-03-19 06:15:00,156.01,156.031,155.986,155.997,434600000.0
2007-03-19 06:20:00,155.993,156.001,155.974,155.986,473700002.0
2007-03-19 06:25:00,155.993,156.008,155.96,155.967,396199997.0
2007-03-19 06:30:00,155.962,155.986,155.934,155.969,359999999.0
2007-03-19 06:35:00,155.97,155.98,155.945,155.954,235400001.0
2007-03-19 06:40:00,155.96,155.964,155.903,155.933,495000001.0
2007-03-19 06:45:00,155.933,155.988,155.933,155.964,484599999.0
2007-03-19 06:50:00,155.96,155.981,155.947,155.973,253400000.0
2007-03-19 06:55:00,155.972,156.037,155.962,156.037,572899999.0
2007-03-19 07:00:00,156.044,156.073,156.03,156.073,611699997.0
2007-03-19 07:05:00,156.057,156.093,156.044,156.093,632500006.0
2007-03-19 07:10:00,156.093,156.109,156.061,156.069,580699998.0
2007-03-19 07:15:00,156.067,156.086,156.033,156.055,378200003.0
2007-03-19 07:20:00,156.052,156.063,156.006,156.021,506899994.0
2007-03-19 07:25:00,156.014,156.083,156.002,156.083,498200001.0
2007-03-19 07:30:00,156.078,156.078,156.02,156.026,416200000.0
2007-03-19 07:35:00,156.022,156.05,155.994,156.025,518899994.0
2007-03-19 07:40:00,156.017,156.04,155.983,155.998,526999996.0
2007-03-19 07:45:00,155.995,156.021,155.99,155.99,329599999.0
2007-03-19 07:50:00,155.995,156.039,155.995,156.039,295899998.0
2007-03-19 07:55:00,156.052,156.081,156.023,156.023,554299998.0
2007-03-19 08:00:00,156.003,156.048,155.995,156.017,480299995.0
2007-03-19 08:05:00,156.03,156.057,156.018,156.018,328799995.0
2007-03-19 08:10:00,156.033,156.048,156.025,156.033,379600002.0
2007-03-19 08:15:00,156.034,156.046,156.02,156.02,398700002.0
2007-03-19 08:20:00,155.999,155.999,155.92,155.951,490300005.0
2007-03-19 08:25:00,155.948,155.953,155.92,155.922,372599999.0
2007-03-19 08:30:00,155.915,155.925,155.866,155.884,665800007.0
2007-03-19 08:35:00,155.873,155.896,155.841,155.855,430200002.0
2007-03-19 08:40:00,155.843,155.942,155.826,155.942,560400002.0
2007-03-19 08:45:00,155.93,155.93,155.717,155.72,359199999.0
2007-03-19 08:50:00,155.732,155.843,155.717,155.777,382100002.0
2007-03-19 08:55:00,155.789,155.81,155.775,155.793,452399996.0
2007-03-19 09:00:00,155.82,155.917,155.82,155.892,448299998.0
2007-03-19 09:05:00,155.876,155.876,155.748,155.795,432899999.0
2007-03-19 09:10:00,155.785,155.812,155.736,155.74,632399996.0
2007-03-19 09:15:00,155.76,155.808,155.702,155.715,238500001.0
2007-03-19 09:20:00,155.719,155.783,155.693,155.747,568899995.0
2007-03-19 09:25:00,155.731,155.794,155.728,155.794,324900002.0
2007-03-19 09:30:00,155.806,155.882,155.8,155.835,422799997.0
2007-03-19 09:35:00,155.835,155.842,155.757,155.757,381100000.0
2007-03-19 09:40:00,155.757,155.76,155.706,155.743,365400000.0
2007-03-19 09:45:00,155.738,155.757,155.718,155.741,476200002.0
2007-03-19 09:50:00,155.742,155.791,155.735,155.763,554099997.0
2007-03-19 09:55:00,155.753,155.876,155.746,155.876,425499999.0
2007-03-19 10:00:00,155.868,155.931,155.862,155.908,546799996.0
2007-03-19 10:05:00,155.907,155.985,155.907,155.98,425199999.0
2007-03-19 10:10:00,155.983,156.0,155.952,155.973,432099997.0
2007-03-19 10:15:00,155.962,155.987,155.946,155.984,427999999.0
2007-03-19 10:20:00,155.982,156.01,155.94,155.95,574400000.0
2007-03-19 10:25:00,155.955,156.005,155.947,156.004,623299997.0
2007-03-19 10:30:00,156.01,156.052,155.983,156.052,359100001.0
2007-03-19 10:35:00,156.057,156.109,156.034,156.088,393499996.0
2007-03-19 10:40:00,156.097,156.108,156.075,156.106,709599996.0
2007-03-19 10:45:00,156.098,156.11,156.05,156.071,417599995.0
2007-03-19 10:50:00,156.075,156.115,156.062,156.062,522999996.0
2007-03-19 10:55:00,156.062,156.215,156.062,156.178,491399998.0
2007-03-19 11:00:00,156.172,156.188,156.162,156.167,404600003.0
2007-03-19 11:05:00,156.162,156.162,156.124,156.146,395699997.0
2007-03-19 11:10:00,156.152,156.276,156.152,156.276,419799999.0
2007-03-19 11:15:00,156.27,156.288,156.247,156.269,430900000.0
2007-03-19 11:20:00,156.269,156.277,156.202,156.202,556399996.0
2007-03-19 11:25:00,156.201,156.216,156.139,156.174,434000000.0
2007-03-19 11:30:00,156.181,156.191,156.163,156.188,482200001.0
2007-03-19 11:35:00,156.172,156.207,156.148,156.15,499900000.0
2007-03-19 11:40:00,156.133,156.157,156.119,156.145,401600001.0
2007-03-19 11:45:00,156.145,156.187,156.134,156.177,564000002.0
2007-03-19 11:50:00,156.168,156.173,156.067,156.082,381000000.0
2007-03-19 11:55:00,156.093,156.272,156.07,156.268,374499996.0
2007-03-19 12:00:00,156.266,156.279,156.239,156.274,690400000.0
2007-03-19 12:05:00,156.264,156.282,156.181,156.181,448600000.0
2007-03-19 12:10:00,156.192,156.224,156.151,156.168,567400002.0
2007-03-19 12:15:00,156.169,156.17,156.131,156.146,564099999.0
2007-03-19 12:20:00,156.149,156.211,156.06,156.085,523300000.0
2007-03-19 12:25:00,156.097,156.097,155.975,155.983,333900002.0
2007-03-19 12:30:00,155.985,156.011,155.981,155.992,689400002.0
2007-03-19 12:35:00,155.987,155.997,155.949,155.978,527299999.0
2007-03-19 12:40:00,155.988,155.999,155.965,155.988,374500001.0
2007-03-19 12:45:00,155.989,155.995,155.939,155.946,412400004.0
2007-03-19 12:50:00,155.962,156.001,155.948,155.998,389900000.0
2007-03-19 12:55:00,156.0,156.106,155.995,156.086,409899997.0
2007-03-19 13:00:00,156.091,156.091,156.052,156.073,383599997.0
2007-03-19 13:05:00,156.062,156.076,156.037,156.048,395199995.0
2007-03-19 13:10:00,156.043,156.05,156.0,156.009,517600000.0
2007-03-19 13:15:00,156.013,156.085,156.013,156.085,320400003.0
2007-03-19 13:20:00,156.083,156.212,156.053,156.212,464399997.0
2007-03-19 13:25:00,156.207,156.207,156.118,156.121,391199999.0
2007-03-19 13:30:00,156.115,156.151,156.092,156.138,463699997.0
2007-03-19 13:35:00,156.136,156.146,156.112,156.137,456100001.0
2007-03-19 13:40:00,156.135,156.253,156.132,156.236,396399997.0
2007-03-19 13:45:00,156.231,156.24,156.149,156.159,392199998.0
2007-03-19 13:50:00,156.148,156.168,156.1,156.106,328900001.0
2007-03-19 13:55:00,156.099,156.132,156.085,156.106,377699996.0
2007-03-19 14:00:00,156.123,156.275,156.11,156.119,490399999.0
2007-03-19 14:05:00,156.125,156.178,156.106,156.146,750400002.0
2007-03-19 14:10:00,156.138,156.139,156.094,156.118,405500000.0
2007-03-19 14:15:00,156.115,156.136,156.079,156.079,470100002.0
2007-03-19 14:20:00,156.08,156.093,156.04,156.061,484500002.0
2007-03-19 14:25:00,156.056,156.104,156.051,156.09,363499998.0
2007-03-19 14:30:00,156.07,156.097,156.042,156.043,430099998.0
2007-03-19 14:35:00,156.045,156.1,156.035,156.095,586700001.0
2007-03-19 14:40:00,156.089,156.096,156.045,156.055,537799997.0
2007-03-19 14:45:00,156.055,156.132,156.048,156.132,506700001.0
2007-03-19 14:50:00,156.124,156.183,156.115,156.183,259499999.0
2007-03-19 14:55:00,156.194,156.229,156.126,156.126,430199994.0
2007-03-19 15:00:00,156.12,156.183,156.105,156.168,369999999.0
2007-03-19 15:05:00,156.171,156.192,156.141,156.19,530099995.0
2007-03-19 15:10:00,156.177,156.177,156.113,156.15,595899993.0
2007-03-19 15:15:00,156.142,156.153,156.014,156.029,561199996.0
2007-03-19 15:20:00,156.038,156.095,156.036,156.08,509199999.0
2007-03-19 15:25:00,156.083,156.126,156.083,156.106,551600001.0
2007-03-19 15:30:00,156.107,156.142,156.077,156.095,431499996.0
2007-03-19 15:35:00,156.099,156.133,156.067,156.067,465699998.0
2007-03-19 15:40:00,156.058,156.085,156.045,156.068,505499996.0
2007-03-19 15:45:00,156.082,156.108,156.066,156.08,365399998.0
2007-03-19 15:50:00,156.083,156.104,156.063,156.092,465099996.0
2007-03-19 15:55:00,156.092,156.099,156.014,156.092,443600003.0
2007-03-19 16:00:00,156.088,156.146,156.066,156.126,324100000.0
2007-03-19 16:05:00,156.128,156.138,156.095,156.115,511600002.0
2007-03-19 16:10:00,156.11,156.174,156.077,156.143,451299997.0
2007-03-19 16:15:00,156.142,156.176,156.135,156.157,346999999.0
2007-03-19 16:20:00,156.166,156.178,156.133,156.178,624399998.0
2007-03-19 16:25:00,156.173,156.227,156.163,156.163,535799999.0
2007-03-19 16:30:00,156.159,156.177,156.114,156.122,535699999.0
2007-03-19 16:35:00,156.119,156.119,156.066,156.085,349900001.0
2007-03-19 16:40:00,156.073,156.085,156.06,156.077,499600003.0
2007-03-19 16:45:00,156.095,156.111,156.066,156.1,364199995.0
2007-03-19 16:50:00,156.103,156.215,156.078,156.215,561399997.0
2007-03-19 16:55:00,156.209,156.232,156.185,156.221,509999993.0
2007-03-19 17:00:00,156.217,156.351,156.212,156.338,414800000.0
2007-03-19 17:05:00,156.324,156.324,156.261,156.267,444700001.0
2007-03-19 17:10:00,156.261,156.288,156.249,156.288,547099997.0
2007-03-19 17:15:00,156.281,156.307,156.269,156.28,434100000.0
2007-03-19 17:20:00,156.265,156.266,156.224,156.261,457199995.0
2007-03-19 17:25:00,156.258,156.315,156.245,156.252,445800003.0
2007-03-19 17:30:00,156.243,156.271,156.232,156.262,324300001.0
2007-03-19 17:35:00,156.274,156.308,156.262,156.308,429499997.0
2007-03-19 17:40:00,156.311,156.313,156.251,156.261,503600001.0
2007-03-19 17:45:00,156.261,156.27,156.231,156.252,519999999.0
2007-03-19 17:50:00,156.257,156.325,156.233,156.325,507399995.0
2007-03-19 17:55:00,156.314,156.343,156.286,156.343,602200002.0
2007-03-19 18:00:00,156.346,156.451,156.298,156.449,6297100027.0
2007-03-19 18:05:00,156.46,156.506,156.448,156.496,7622200004.0
2007-03-19 18:10:00,156.5,156.557,156.457,156.518,5736299973.0
2007-03-19 18:15:00,156.518,156.571,156.485,156.552,5512199984.0
2007-03-19 18:20:00,156.543,156.555,156.452,156.452,6516599994.0
2007-03-19 18:25:00,156.45,156.487,156.424,156.465,4693799987.0
2007-03-19 18:30:00,156.457,156.474,156.412,156.412,5504599990.0
2007-03-19 18:35:00,156.432,156.471,156.421,156.456,3091700001.0
2007-03-19 18:40:00,156.452,156.46,156.397,156.403,2695399995.0
2007-03-19 18:45:00,156.398,156.421,156.383,156.4,2321599991.0
2007-03-19 18:50:00,156.393,156.396,156.365,156.391,3804199983.0
2007-03-19 18:55:00,156.393,156.417,156.383,156.399,3249199991.0
2007-03-19 19:00:00,156.388,156.388,156.321,156.353,2189399986.0
2007-03-19 19:05:00,156.361,156.415,156.342,156.415,3806700003.0
2007-03-19 19:10:00,156.421,156.421,156.374,156.381,1354000003.0
2007-03-19 19:15:00,156.375,156.391,156.339,156.35,2562399992.0
2007-03-19 19:20:00,156.357,156.435,156.355,156.416,2839499998.0
2007-03-19 19:25:00,156.416,156.416,156.385,156.387,3557200002.0
2007-03-19 19:30:00,156.384,156.429,156.383,156.41,3436199985.0
2007-03-19 19:35:00,156.41,156.415,156.37,156.385,2547299981.0
2007-03-19 19:40:00,156.394,156.427,156.394,156.41,2401700003.0
2007-03-19 19:45:00,156.414,156.419,156.364,156.395,1770399993.0
2007-03-19 19:50:00,156.385,156.389,156.355,156.385,2015000002.0
2007-03-19 19:55:00,156.385,156.403,156.365,156.365,2510099996.0
2007-03-19 20:00:00,156.375,156.427,156.35,156.39,1546399992.0
2007-03-19 20:05:00,156.39,156.402,156.378,156.402,2619199985.0
2007-03-19 20:10:00,156.402,156.413,156.357,156.389,2783400004.0
2007-03-19 20:15:00,156.391,156.392,156.355,156.366,2276399997.0
2007-03-19 20:20:00,156.365,156.367,156.325,156.357,1979499985.0
2007-03-19 20:25:00,156.362,156.372,156.32,156.32,3975999987.0
2007-03-19 20:30:00,156.302,156.366,156.295,156.359,5249599986.0
2007-03-19 20:35:00,156.355,156.369,156.326,156.368,2832999998.0
2007-03-19 20:40:00,156.365,156.378,156.34,156.36,2888899990.0
2007-03-19 20:45:00,156.364,156.384,156.345,156.375,3409799985.0
2007-03-19 20:50:00,156.37,156.378,156.344,156.347,3116399992.0
2007-03-19 20:55:00,156.338,156.396,156.331,156.38,4850500008.0
2007-03-19 21:00:00,156.386,156.422,156.355,156.365,4045799989.0
2007-03-19 21:05:00,156.372,156.386,156.34,156.34,2085599995.0
2007-03-19 21:10:00,156.34,156.354,156.294,156.294,2541199992.0
2007-03-19 21:15:00,156.293,156.33,156.276,156.312,2911799989.0
2007-03-19 21:20:00,156.309,156.325,156.299,156.311,3748499988.0
2007-03-19 21:25:00,156.31,156.312,156.267,156.275,1881899996.0
2007-03-19 21:30:00,156.271,156.288,156.254,156.259,1393699996.0
2007-03-19 21:35:00,156.259,156.27,156.245,156.259,1053899990.0
2007-03-19 21:40:00,156.257,156.259,156.226,156.235,1806099997.0
2007-03-19 21:45:00,156.236,156.273,156.219,156.244,1376199994.0
2007-03-19 21:50:00,156.251,156.261,156.216,156.224,642800000.0
2007-03-19 21:55:00,156.233,156.235,156.113,156.113,518699995.0
2007-03-19 22:00:00,156.11,156.167,156.091,156.162,1521900005.0
2007-03-19 22:05:00,156.159,156.2,156.159,156.191,532699996.0
2007-03-19 22:10:00,156.182,156.208,156.164,156.197,665600001.0
2007-03-19 22:15:00,156.2,156.216,156.191,156.2,1033800003.0
2007-03-19 22:20:00,156.203,156.211,156.166,156.182,620800001.0
2007-03-19 22:25:00,156.173,156.205,156.163,156.201,1486399996.0
2007-03-19 22:30:00,156.197,156.197,156.16,156.178,771200005.0
2007-03-19 22:35:00,156.178,156.214,156.175,156.196,1192099998.0
2007-03-19 22:40:00,156.196,156.234,156.192,156.225,1168299999.0
2007-03-19 22:45:00,156.232,156.299,156.226,156.299,1021399997.0
2007-03-19 22:50:00,156.29,156.323,156.287,156.3,847400002.0
2007-03-19 22:55:00,156.295,156.312,156.274,156.302,722899995.0
2007-03-19 23:00:00,156.329,156.348,156.317,156.332,478100000.0
2007-03-19 23:05:00,156.333,156.354,156.312,156.312,474799995.0
2007-03-19 23:10:00,156.309,156.343,156.309,156.324,413700002.0
2007-03-19 23:15:00,156.316,156.358,156.309,156.347,402600000.0
2007-03-19 23:20:00,156.354,156.354,156.314,156.338,511199995.0
2007-03-19 23:25:00,156.329,156.343,156.326,156.34,459000002.0
2007-03-19 23:30:00,156.34,156.369,156.311,156.365,366800000.0
2007-03-19 23:35:00,156.363,156.363,156.335,156.343,382299999.0
2007-03-19 23:40:00,156.343,156.395,156.343,156.389,601399997.0
2007-03-19 23:45:00,156.392,156.499,156.392,156.466,422299999.0
2007-03-19 23:50:00,156.486,156.515,156.476,156.515,393300000.0
2007-03-19 23:55:00,156.507,156.518,156.488,156.506,471199996.0
2007-03-20 00:00:00,156.497,156.509,156.374,156.409,563100004.0
2007-03-20 00:05:00,156.415,156.447,156.415,156.447,352699995.0
2007-03-20 00:10:00,156.444,156.451,156.429,156.443,321999997.0
2007-03-20 00:15:00,156.444,156.456,156.419,156.426,439099997.0
2007-03-20 00:20:00,156.43,156.44,156.255,156.255,463399995.0
2007-03-20 00:25:00,156.27,156.275,156.185,156.195,362299998.0
2007-03-20 00:30:00,156.199,156.224,156.155,156.164,396100000.0
2007-03-20 00:35:00,156.165,156.216,156.096,156.103,477999995.0
2007-03-20 00:40:00,156.099,156.167,156.087,156.14,535599996.0
2007-03-20 00:45:00,156.143,156.181,156.134,156.178,430099998.0
2007-03-20 00:50:00,156.175,156.248,156.15,156.227,341399998.0
2007-03-20 00:55:00,156.217,156.27,156.209,156.245,423999995.0
2007-03-20 01:00:00,156.25,156.355,156.25,156.355,376900000.0
2007-03-20 01:05:00,156.355,156.371,156.338,156.365,345700003.0
2007-03-20 01:10:00,156.369,156.424,156.362,156.416,347600000.0
2007-03-20 01:15:00,156.43,156.45,156.394,156.404,513700000.0
2007-03-20 01:20:00,156.412,156.431,156.381,156.418,324000000.0
2007-03-20 01:25:00,156.447,156.47,156.426,156.426,378299999.0
2007-03-20 01:30:00,156.413,156.441,156.365,156.423,563499998.0
2007-03-20 01:35:00,156.432,156.492,156.424,156.484,452700003.0
2007-03-20 01:40:00,156.485,156.499,156.47,156.482,488800000.0
2007-03-20 01:45:00,156.497,156.556,156.489,156.551,451499999.0
2007-03-20 01:50:00,156.541,156.636,156.537,156.555,494600004.0
2007-03-20 01:55:00,156.565,156.596,156.536,156.569,514599997.0
2007-03-20 02:00:00,156.571,156.576,156.553,156.56,528999995.0
2007-03-20 02:05:00,156.548,156.577,156.524,156.545,482799995.0
2007-03-20 02:10:00,156.546,156.575,156.521,156.551,668099997.0
2007-03-20 02:15:00,156.547,156.547,156.481,156.486,410100000.0
2007-03-20 02:20:00,156.492,156.503,156.422,156.487,465300002.0
2007-03-20 02:25:00,156.473,156.581,156.473,156.581,513399999.0
2007-03-20 02:30:00,156.586,156.611,156.564,156.571,660599997.0
2007-03-20 02:35:00,156.56,156.653,156.541,156.646,308499999.0
2007-03-20 02:40:00,156.649,156.655,156.609,156.655,629500001.0
2007-03-20 02:45:00,156.649,156.693,156.619,156.648,360799997.0
2007-03-20 02:50:00,156.645,156.768,156.628,156.768,424500000.0
2007-03-20 02:55:00,156.767,156.779,156.719,156.768,494400001.0
2007-03-20 03:00:00,156.77,156.891,156.733,156.891,520799995.0
2007-03-20 03:05:00,156.913,156.913,156.748,156.748,511700002.0
2007-03-20 03:10:00,156.73,156.773,156.682,156.761,514500003.0
2007-03-20 03:15:00,156.773,156.798,156.696,156.714,552600000.0
2007-03-20 03:20:00,156.719,156.724,156.61,156.658,464399999.0
2007-03-20 03:25:00,156.665,156.706,156.644,156.657,498399995.0
2007-03-20 03:30:00,156.656,156.702,156.628,156.634,531899999.0
2007-03-20 03:35:00,156.626,156.683,156.618,156.669,551000006.0
2007-03-20 03:40:00,156.663,156.71,156.651,156.71,481199995.0
2007-03-20 03:45:00,156.71,156.721,156.689,156.704,329599998.0
2007-03-20 03:50:00,156.688,156.701,156.587,156.587,513599996.0
2007-03-20 03:55:00,156.594,156.69,156.594,156.643,378900001.0
2007-03-20 04:00:00,156.64,156.644,156.587,156.629,441299995.0
2007-03-20 04:05:00,156.621,156.621,156.579,156.59,548000005.0
2007-03-20 04:10:00,156.585,156.614,156.575,156.602,326999997.0
2007-03-20 04:15:00,156.596,156.612,156.554,156.557,328600004.0
2007-03-20 04:20:00,156.566,156.566,156.523,156.565,569700003.0
2007-03-20 04:25:00,156.562,156.596,156.535,156.571,444199998.0
2007-03-20 04:30:00,156.577,156.591,156.558,156.59,531999999.0
2007-03-20 04:35:00,156.588,156.609,156.562,156.562,512000003.0
2007-03-20 04:40:00,156.572,156.583,156.503,156.508,310599999.0
2007-03-20 04:45:00,156.514,156.514,156.454,156.475,232499997.0
2007-03-20 04:50:00,156.463,156.497,156.441,156.469,595200003.0
2007-03-20 04:55:00,156.461,156.503,156.439,156.499,345000004.0
2007-03-20 05:00:00,156.497,156.499,156.429,156.474,465099998.0
2007-03-20 05:05:00,156.491,156.521,156.491,156.515,386900001.0
2007-03-20 05:10:00,156.515,156.591,156.515,156.573,387299998.0
2007-03-20 05:15:00,156.578,156.654,156.573,156.63,361100000.0
2007-03-20 05:20:00,156.633,156.633,156.566,156.575,525200006.0
2007-03-20 05:25:00,156.579,156.647,156.575,156.618,479999997.0
2007-03-20 05:30:00,156.608,156.608,156.57,156.597,311100001.0
2007-03-20 05:35:00,156.601,156.637,156.588,156.603,275899998.0
2007-03-20 05:40:00,156.625,156.635,156.543,156.545,361699995.0
2007-03-20 05:45:00,156.552,156.579,156.542,156.552,344599999.0
2007-03-20 05:50:00,156.555,156.565,156.525,156.565,475900001.0
2007-03-20 05:55:00,156.566,156.578,156.539,156.542,546200002.0
2007-03-20 06:00:00,156.535,156.572,156.531,156.566,608099997.0
2007-03-20 06:05:00,156.566,156.577,156.548,156.57,472600006.0
2007-03-20 06:10:00,156.568,156.606,156.563,156.591,513199997.0
2007-03-20 06:15:00,156.603,156.617,156.589,156.6,394900000.0
2007-03-20 06:20:00,156.573,156.606,156.56,156.596,510100003.0
2007-03-20 06:25:00,156.605,156.62,156.588,156.613,323399999.0
2007-03-20 06:30:00,156.625,156.625,156.549,156.564,518699999.0
2007-03-20 06:35:00,156.557,156.558,156.517,156.535,319200000.0
2007-03-20 06:40:00,156.53,156.54,156.495,156.495,654999993.0
2007-03-20 06:45:00,156.507,156.531,156.506,156.515,483799998.0
2007-03-20 06:50:00,156.53,156.587,156.528,156.565,437300001.0
2007-03-20 06:55:00,156.569,156.594,156.569,156.577,467099995.0
2007-03-20 07:00:00,156.582,156.588,156.555,156.56,630199999.0
2007-03-20 07:05:00,156.55,156.578,156.55,156.57,442499996.0
2007-03-20 07:10:00,156.578,156.632,156.565,156.605,352899997.0
2007-03-20 07:15:00,156.597,156.658,156.597,156.611,480500003.0
2007-03-20 07:20:00,156.589,156.617,156.581,156.615,338600002.0
2007-03-20 07:25:00,156.618,156.655,156.601,156.655,512099996.0
2007-03-20 07:30:00,156.655,156.706,156.652,156.706,301699998.0
2007-03-20 07:35:00,156.702,156.717,156.685,156.692,486700000.0
2007-03-20 07:40:00,156.677,156.73,156.666,156.716,395600000.0
2007-03-20 07:45:00,156.713,156.738,156.694,156.708,519600001.0
2007-03-20 07:50:00,156.712,156.722,156.693,156.697,522499998.0
2007-03-20 07:55:00,156.705,156.716,156.654,156.654,463699997.0
2007-03-20 08:00:00,156.642,156.682,156.641,156.671,572600002.0
2007-03-20 08:05:00,156.675,156.704,156.655,156.673,490099997.0
2007-03-20 08:10:00,156.662,156.662,156.611,156.648,450599993.0
2007-03-20 08:15:00,156.67,156.729,156.67,156.729,310699997.0
2007-03-20 08:20:00,156.731,156.731,156.692,156.699,562599998.0
2007-03-20 08:25:00,156.698,156.719,156.69,156.712,376399999.0
2007-03-20 08:30:00,156.699,156.712,156.593,156.598,502000001.0
2007-03-20 08:35:00,156.588,156.637,156.556,156.621,543600000.0
2007-03-20 08:40:00,156.613,156.616,156.523,156.527,481599999.0
2007-03-20 08:45:00,156.534,156.592,156.519,156.592,468200002.0
2007-03-20 08:50:00,156.59,156.596,156.535,156.535,581799998.0
2007-03-20 08:55:00,156.538,156.538,156.504,156.517,433700001.0
2007-03-20 09:00:00,156.51,156.522,156.491,156.493,399499996.0
2007-03-20 09:05:00,156.476,156.518,156.442,156.515,395699998.0
2007-03-20 09:10:00,156.505,156.588,156.505,156.581,612500001.0
2007-03-20 09:15:00,156.583,156.587,156.531,156.555,367900000.0
2007-03-20 09:20:00,156.552,156.563,156.514,156.526,465000002.0
2007-03-20 09:25:00,156.518,156.529,156.45,156.527,425299999.0
2007-03-20 09:30:00,156.538,156.587,156.53,156.586,357500001.0
2007-03-20 09:35:00,156.605,156.646,156.6,156.601,397799999.0
2007-03-20 09:40:00,156.603,156.627,156.559,156.594,415300003.0
2007-03-20 09:45:00,156.599,156.618,156.561,156.564,528300001.0
2007-03-20 09:50:00,156.565,156.627,156.565,156.625,523100000.0
2007-03-20 09:55:00,156.628,156.689,156.626,156.655,514500002.0
2007-03-20 10:00:00,156.645,156.659,156.592,156.603,496599995.0
2007-03-20 10:05:00,156.599,156.763,156.583,156.763,357899996.0
2007-03-20 10:10:00,156.782,156.828,156.764,156.769,567700002.0
2007-03-20 10:15:00,156.76,156.79,156.742,156.784,515099999.0
2007-03-20 10:20:00,156.775,156.802,156.737,156.789,696800003.0
2007-03-20 10:25:00,156.783,156.783,156.732,156.743,447499998.0
2007-03-20 10:30:00,156.739,156.772,156.728,156.735,404100001.0
2007-03-20 10:35:00,156.743,156.757,156.69,156.709,458400000.0
2007-03-20 10:40:00,156.71,156.756,156.683,156.756,599400000.0
2007-03-20 10:45:00,156.743,156.743,156.699,156.719,408499996.0
2007-03-20 10:50:00,156.718,156.721,156.678,156.694,482399997.0
2007-03-20 10:55:00,156.69,156.73,156.69,156.709,502800002.0
2007-03-20 11:00:00,156.715,156.724,156.689,156.709,598799994.0
2007-03-20 11:05:00,156.715,156.724,156.699,156.704,402999999.0
2007-03-20 11:10:00,156.695,156.724,156.694,156.713,545799999.0
2007-03-20 11:15:00,156.707,156.713,156.607,156.607,501099995.0
2007-03-20 11:20:00,156.594,156.633,156.583,156.628,600499998.0
2007-03-20 11:25:00,156.609,156.628,156.586,156.605,516899995.0
2007-03-20 11:30:00,156.604,156.674,156.586,156.653,547400001.0
2007-03-20 11:35:00,156.66,156.706,156.66,156.677,464000001.0
2007-03-20 11:40:00,156.649,156.669,156.613,156.615,479800001.0
2007-03-20 11:45:00,156.621,156.667,156.609,156.634,440899997.0
2007-03-20 11:50:00,156.628,156.698,156.606,156.606,404899998.0
2007-03-20 11:55:00,156.61,156.622,156.583,156.607,523399999.0
2007-03-20 12:00:00,156.609,156.624,156.588,156.614,545199992.0
2007-03-20 12:05:00,156.612,156.614,156.498,156.505,567400008.0
2007-03-20 12:10:00,156.508,156.508,156.426,156.46,384100000.0
2007-03-20 12:15:00,156.45,156.468,156.421,156.426,473200001.0
2007-03-20 12:20:00,156.409,156.436,156.379,156.389,324500001.0
2007-03-20 12:25:00,156.39,156.455,156.377,156.411,536400003.0
2007-03-20 12:30:00,156.408,156.459,156.329,156.333,489399998.0
2007-03-20 12:35:00,156.335,156.42,156.335,156.417,504500002.0
2007-03-20 12:40:00,156.426,156.455,156.413,156.431,468799998.0
2007-03-20 12:45:00,156.433,156.453,156.393,156.443,512799997.0
2007-03-20 12:50:00,156.457,156.469,156.411,156.46,519700002.0
2007-03-20 12:55:00,156.446,156.469,156.407,156.466,577700004.0
2007-03-20 13:00:00,156.465,156.542,156.456,156.456,409700001.0
2007-03-20 13:05:00,156.442,156.511,156.442,156.51,435199999.0
2007-03-20 13:10:00,156.494,156.514,156.474,156.504,512100002.0
2007-03-20 13:15:00,156.499,156.533,156.499,156.512,496899997.0
2007-03-20 13:20:00,156.521,156.55,156.508,156.55,401599995.0
2007-03-20 13:25:00,156.55,156.565,156.539,156.547,548099998.0
2007-03-20 13:30:00,156.542,156.542,156.457,156.5,423899998.0
2007-03-20 13:35:00,156.489,156.504,156.465,156.482,539400002.0
2007-03-20 13:40:00,156.492,156.507,156.464,156.476,528199999.0
2007-03-20 13:45:00,156.476,156.507,156.434,156.507,279300005.0
2007-03-20 13:50:00,156.506,156.512,156.493,156.5,433899996.0
2007-03-20 13:55:00,156.498,156.508,156.45,156.451,433699999.0
2007-03-20 14:00:00,156.45,156.499,156.435,156.495,506199997.0
2007-03-20 14:05:00,156.488,156.536,156.486,156.526,427900000.0
2007-03-20 14:10:00,156.548,156.568,156.487,156.51,467600003.0
2007-03-20 14:15:00,156.505,156.523,156.47,156.47,479999997.0
2007-03-20 14:20:00,156.466,156.495,156.457,156.49,560100003.0
2007-03-20 14:25:00,156.492,156.5,156.452,156.455,364299997.0
2007-03-20 14:30:00,156.46,156.532,156.44,156.484,544100000.0
2007-03-20 14:35:00,156.475,156.564,156.467,156.525,594000010.0
2007-03-20 14:40:00,156.528,156.574,156.518,156.553,572000006.0
2007-03-20 14:45:00,156.529,156.532,156.32,156.32,590999990.0
2007-03-20 14:50:00,156.32,156.323,156.289,156.323,321300002.0
2007-03-20 14:55:00,156.318,156.327,156.126,156.219,457399997.0
2007-03-20 15:00:00,156.242,156.269,156.104,156.188,497099995.0
2007-03-20 15:05:00,156.178,156.258,156.122,156.252,436400002.0
2007-03-20 15:10:00,156.248,156.261,156.143,156.15,491699995.0
2007-03-20 15:15:00,156.124,156.126,155.97,156.005,436600002.0
2007-03-20 15:20:00,155.993,155.993,155.659,155.659,460899999.0
2007-03-20 15:25:00,155.646,155.825,155.612,155.812,456300003.0
2007-03-20 15:30:00,155.799,155.812,155.701,155.778,367599997.0
2007-03-20 15:35:00,155.779,155.868,155.752,155.854,431999999.0
2007-03-20 15:40:00,155.849,155.906,155.83,155.891,600400004.0
2007-03-20 15:45:00,155.898,155.903,155.854,155.858,415200000.0
2007-03-20 15:50:00,155.874,155.987,155.871,155.957,429299999.0
2007-03-20 15:55:00,155.949,155.958,155.831,155.876,377300001.0
2007-03-20 16:00:00,155.898,155.959,155.884,155.945,411800000.0
2007-03-20 16:05:00,155.94,155.976,155.934,155.976,493700001.0
2007-03-20 16:10:00,155.987,156.044,155.96,155.965,504899998.0
2007-03-20 16:15:00,155.962,155.962,155.898,155.908,465300002.0
2007-03-20 16:20:00,155.919,155.964,155.919,155.947,445500000.0
2007-03-20 16:25:00,155.947,155.95,155.868,155.907,462200003.0
2007-03-20 16:30:00,155.928,155.928,155.83,155.853,434199999.0
2007-03-20 16:35:00,155.867,155.904,155.858,155.858,414200002.0
2007-03-20 16:40:00,155.853,155.881,155.777,155.783,606600007.0
2007-03-20 16:45:00,155.779,155.828,155.737,155.771,486400004.0
2007-03-20 16:50:00,155.777,155.79,155.716,155.727,449399996.0
2007-03-20 16:55:00,155.729,155.768,155.728,155.746,445100002.0
2007-03-20 17:00:00,155.754,155.784,155.742,155.765,475399998.0
2007-03-20 17:05:00,155.756,155.756,155.682,155.728,518699997.0
2007-03-20 17:10:00,155.732,155.756,155.69,155.69,414300002.0
2007-03-20 17:15:00,155.686,155.709,155.684,155.698,521699996.0
2007-03-20 17:20:00,155.692,155.704,155.591,155.701,518600002.0
2007-03-20 17:25:00,155.701,155.721,155.676,155.72,410799998.0
2007-03-20 17:30:00,155.72,155.765,155.692,155.753,590299999.0
2007-03-20 17:35:00,155.752,155.758,155.72,155.75,383899998.0
2007-03-20 17:40:00,155.743,155.759,155.726,155.757,442500001.0
2007-03-20 17:45:00,155.758,155.778,155.737,155.772,387999997.0
2007-03-20 17:50:00,155.8,155.911,155.8,155.889,472500002.0
2007-03-20 17:55:00,155.885,155.929,155.84,155.918,436300006.0
2007-03-20 18:00:00,155.912,156.08,155.892,155.913,5785200001.0
2007-03-20 18:05:00,155.921,155.946,155.904,155.912,7392699992.0
2007-03-20 18:10:00,155.908,155.97,155.905,155.963,5241599984.0
2007-03-20 18:15:00,155.965,155.969,155.941,155.948,5595099989.0
2007-03-20 18:20:00,155.95,155.966,155.893,155.895,6620900002.0
2007-03-20 18:25:00,155.901,155.927,155.888,155.922,4806300009.0
2007-03-20 18:30:00,155.923,155.942,155.89,155.899,5522399989.0
2007-03-20 18:35:00,155.9,155.96,155.892,155.955,3199600000.0
2007-03-20 18:40:00,155.955,155.966,155.934,155.965,2492699995.0
2007-03-20 18:45:00,155.959,155.978,155.945,155.953,2213199996.0
2007-03-20 18:50:00,155.963,156.043,155.952,156.028,3562699989.0
2007-03-20 18:55:00,156.029,156.065,156.026,156.045,3603799999.0
2007-03-20 19:00:00,156.045,156.075,156.039,156.068,2378800004.0
2007-03-20 19:05:00,156.07,156.07,156.024,156.05,3705700004.0
2007-03-20 19:10:00,156.055,156.058,156.011,156.028,1380500003.0
2007-03-20 19:15:00,156.025,156.052,156.022,156.031,2371700016.0
2007-03-20 19:20:00,156.032,156.032,155.995,156.007,2994399995.0
2007-03-20 19:25:00,156.007,156.021,155.916,155.945,3430399998.0
2007-03-20 19:30:00,155.947,155.953,155.912,155.935,3937899996.0
2007-03-20 19:35:00,155.935,155.965,155.916,155.923,2963800002.0
2007-03-20 19:40:00,155.93,155.949,155.903,155.912,2292799997.0
2007-03-20 19:45:00,155.907,155.917,155.884,155.9,2094100003.0
2007-03-20 19:50:00,155.895,155.895,155.792,155.801,1855899999.0
2007-03-20 19:55:00,155.79,155.801,155.707,155.725,2640799997.0
2007-03-20 20:00:00,155.737,155.861,155.733,155.858,1576100003.0
2007-03-20 20:05:00,155.855,155.862,155.817,155.862,2440299992.0
2007-03-20 20:10:00,155.858,155.912,155.85,155.9,3012899996.0
2007-03-20 20:15:00,155.905,155.909,155.875,155.89,2291299999.0
2007-03-20 20:20:00,155.892,155.911,155.863,155.897,1823700000.0
2007-03-20 20:25:00,155.903,155.929,155.865,155.888,3723899987.0
2007-03-20 20:30:00,155.885,155.952,155.885,155.915,5123499996.0
2007-03-20 20:35:00,155.918,155.961,155.909,155.95,2931599993.0
2007-03-20 20:40:00,155.94,155.963,155.905,155.915,2985700002.0
2007-03-20 20:45:00,155.928,155.977,155.922,155.966,2890999985.0
2007-03-20 20:50:00,155.963,156.001,155.941,155.979,2896900005.0
2007-03-20 20:55:00,155.97,156.034,155.951,156.018,4388599999.0
2007-03-20 21:00:00,156.017,156.043,155.992,156.028,3588100008.0
2007-03-20 21:05:00,156.032,156.091,156.029,156.08,2273700012.0
2007-03-20 21:10:00,156.085,156.17,156.085,156.145,2325699996.0
2007-03-20 21:15:00,156.158,156.217,156.154,156.191,3015899995.0
2007-03-20 21:20:00,156.195,156.206,156.14,156.14,3968800010.0
2007-03-20 21:25:00,156.137,156.148,156.094,156.103,1740800010.0
2007-03-20 21:30:00,156.105,156.148,156.105,156.144,1344799996.0
2007-03-20 21:35:00,156.147,156.16,156.104,156.12,974300003.0
2007-03-20 21:40:00,156.12,156.122,156.076,156.084,1452500000.0
2007-03-20 21:45:00,156.086,156.177,156.086,156.168,1253700007.0
2007-03-20 21:50:00,156.173,156.182,156.147,156.164,618900002.0
2007-03-20 21:55:00,156.162,156.171,156.136,156.15,389699995.0
2007-03-20 22:00:00,156.152,156.162,156.133,156.148,1302199993.0
2007-03-20 22:05:00,156.139,156.15,156.106,156.133,532800000.0
2007-03-20 22:10:00,156.134,156.14,156.09,156.098,605699997.0
2007-03-20 22:15:00,156.101,156.118,156.063,156.093,671500009.0
2007-03-20 22:20:00,156.117,156.118,156.089,156.09,547599995.0
2007-03-20 22:25:00,156.098,156.135,156.076,156.126,1172900003.0
2007-03-20 22:30:00,156.135,156.148,156.121,156.142,1000599991.0
2007-03-20 22:35:00,156.137,156.171,156.137,156.147,1352200005.0
2007-03-20 22:40:00,156.147,156.161,156.136,156.151,1080599995.0
2007-03-20 22:45:00,156.158,156.179,156.149,156.17,935700001.0
2007-03-20 22:50:00,156.17,156.176,156.146,156.158,856699998.0
2007-03-20 22:55:00,156.149,156.177,156.14,156.16,695300001.0
2007-03-20 23:00:00,156.187,156.216,156.172,156.175,452199995.0
2007-03-20 23:05:00,156.172,156.184,156.142,156.16,531999999.0
2007-03-20 23:10:00,156.148,156.162,156.125,156.134,287500000.0
2007-03-20 23:15:00,156.132,156.166,156.121,156.128,305100002.0
2007-03-20 23:20:00,156.135,156.139,156.051,156.136,452799999.0
2007-03-20 23:25:00,156.138,156.139,156.11,156.134,431100003.0
2007-03-20 23:30:00,156.141,156.158,156.129,156.135,357299999.0
2007-03-20 23:35:00,156.148,156.167,156.124,156.167,430400000.0
2007-03-20 23:40:00,156.159,156.175,156.144,156.173,358399998.0
2007-03-20 23:45:00,156.169,156.207,156.161,156.183,381400003.0
2007-03-20 23:50:00,156.197,156.21,156.188,156.205,356900000.0
2007-03-20 23:55:00,156.203,156.22,156.187,156.22,279800000.0
2007-03-21 00:00:00,156.208,156.222,156.155,156.171,371600001.0
2007-03-21 00:05:00,156.173,156.175,156.128,156.131,327600002.0
2007-03-21 00:10:00,156.129,156.129,156.107,156.117,408699998.0
2007-03-21 00:15:00,156.123,156.139,156.078,156.088,770299997.0
2007-03-21 00:20:00,156.09,156.145,156.083,156.135,461200001.0
2007-03-21 00:25:00,156.142,156.18,156.133,156.178,452299999.0
2007-03-21 00:30:00,156.185,156.209,156.176,156.185,437499997.0
2007-03-21 00:35:00,156.174,156.193,156.162,156.175,510099994.0
2007-03-21 00:40:00,156.172,156.206,156.162,156.206,389900002.0
2007-03-21 00:45:00,156.21,156.216,156.191,156.216,481899996.0
2007-03-21 00:50:00,156.222,156.227,156.13,156.144,483299998.0
2007-03-21 00:55:00,156.137,156.162,156.137,156.145,490200002.0
2007-03-21 01:00:00,156.14,156.14,156.088,156.108,542699997.0
2007-03-21 01:05:00,156.097,156.124,156.089,156.122,299899994.0
2007-03-21 01:10:00,156.122,156.175,156.105,156.162,384499999.0
2007-03-21 01:15:00,156.175,156.213,156.168,156.168,423200004.0
2007-03-21 01:20:00,156.172,156.197,156.166,156.19,406400000.0
2007-03-21 01:25:00,156.192,156.192,156.113,156.171,417799997.0
2007-03-21 01:30:00,156.172,156.2,156.169,156.175,562499996.0
2007-03-21 01:35:00,156.182,156.26,156.174,156.245,574199993.0
2007-03-21 01:40:00,156.242,156.243,156.194,156.2,559800005.0
2007-03-21 01:45:00,156.203,156.224,156.195,156.205,399800001.0
2007-03-21 01:50:00,156.195,156.207,156.14,156.14,378499999.0
2007-03-21 01:55:00,156.154,156.162,156.083,156.109,564300000.0
2007-03-21 02:00:00,156.106,156.106,156.035,156.056,576199997.0
2007-03-21 02:05:00,156.058,156.095,156.051,156.077,274800000.0
2007-03-21 02:10:00,156.084,156.094,156.03,156.057,534799993.0
2007-03-21 02:15:00,156.073,156.12,156.06,156.1,422499998.0
2007-03-21 02:20:00,156.105,156.115,156.088,156.115,406599999.0
2007-03-21 02:25:00,156.105,156.142,156.097,156.135,300500002.0
2007-03-21 02:30:00,156.133,156.176,156.131,156.147,367000005.0
2007-03-21 02:35:00,156.15,156.155,156.091,156.14,585600003.0
2007-03-21 02:40:00,156.138,156.138,156.084,156.084,269999999.0
2007-03-21 02:45:00,156.088,156.118,156.057,156.103,435800001.0
2007-03-21 02:50:00,156.102,156.124,156.094,156.124,352800002.0
2007-03-21 02:55:00,156.132,156.15,156.125,156.128,346500000.0
2007-03-21 03:00:00,156.13,156.14,156.103,156.103,427600000.0
2007-03-21 03:05:00,156.099,156.11,156.066,156.072,372700004.0
2007-03-21 03:10:00,156.08,156.087,156.065,156.069,247799998.0
2007-03-21 03:15:00,156.074,156.102,156.074,156.1,182499998.0
2007-03-21 03:20:00,156.1,156.123,156.095,156.119,456999997.0
2007-03-21 03:25:00,156.12,156.134,156.104,156.113,483200000.0
2007-03-21 03:30:00,156.096,156.162,156.096,156.13,391999998.0
2007-03-21 03:35:00,156.127,156.135,156.108,156.12,156599998.0
2007-03-21 03:40:00,156.116,156.138,156.096,156.135,306499994.0
2007-03-21 03:45:00,156.142,156.153,156.127,156.153,317899997.0
2007-03-21 03:50:00,156.156,156.188,156.154,156.18,412599998.0
2007-03-21 03:55:00,156.176,156.185,156.165,156.18,189699998.0
2007-03-21 04:00:00,156.174,156.174,156.127,156.133,540400000.0
2007-03-21 04:05:00,156.13,156.167,156.123,156.16,478100003.0
2007-03-21 04:10:00,156.158,156.158,156.079,156.097,444199999.0
2007-03-21 04:15:00,156.094,156.107,156.055,156.055,401699999.0
2007-03-21 04:20:00,156.12,156.121,156.087,156.087,468099998.0
2007-03-21 04:25:00,156.077,156.096,156.077,156.088,404599994.0
2007-03-21 04:30:00,156.1,156.1,156.057,156.095,470299995.0
2007-03-21 04:35:00,156.097,156.115,156.076,156.085,337399994.0
2007-03-21 04:40:00,156.098,156.102,156.085,156.097,276500002.0
2007-03-21 04:45:00,156.088,156.101,156.083,156.09,370299998.0
2007-03-21 04:50:00,156.085,156.116,156.081,156.107,445700005.0
2007-03-21 04:55:00,156.107,156.126,156.06,156.1,333900001.0
2007-03-21 05:00:00,156.1,156.102,156.075,156.09,503499997.0
2007-03-21 05:05:00,156.105,156.124,156.081,156.124,515300002.0
2007-03-21 05:10:00,156.1,156.149,156.087,156.1,283900001.0
2007-03-21 05:15:00,156.105,156.107,156.084,156.1,404899999.0
2007-03-21 05:20:00,156.112,156.123,156.088,156.111,522899994.0
2007-03-21 05:25:00,156.115,156.145,156.113,156.135,204300000.0
2007-03-21 05:30:00,156.12,156.133,156.103,156.104,286000003.0
2007-03-21 05:35:00,156.126,156.132,156.119,156.12,105000000.0
2007-03-21 05:40:00,156.094,156.13,156.094,156.094,405900002.0
2007-03-21 05:45:00,156.09,156.106,156.059,156.077,359900001.0
2007-03-21 05:50:00,156.088,156.113,156.055,156.074,285699999.0
2007-03-21 05:55:00,156.077,156.1,156.056,156.06,422599998.0
2007-03-21 06:00:00,156.087,156.139,156.087,156.139,315099999.0
2007-03-21 06:05:00,156.147,156.173,156.117,156.142,453199999.0
2007-03-21 06:10:00,156.137,156.151,156.123,156.141,429699999.0
2007-03-21 06:15:00,156.11,156.15,156.11,156.129,425800000.0
2007-03-21 06:20:00,156.132,156.147,156.117,156.143,463300001.0
2007-03-21 06:25:00,156.142,156.144,156.119,156.14,330799999.0
2007-03-21 06:30:00,156.136,156.148,156.119,156.143,408500001.0
2007-03-21 06:35:00,156.15,156.17,156.145,156.17,248899998.0
2007-03-21 06:40:00,156.167,156.207,156.165,156.165,515999999.0
2007-03-21 06:45:00,156.174,156.178,156.165,156.178,262200004.0
2007-03-21 06:50:00,156.174,156.174,156.133,156.148,488899996.0
2007-03-21 06:55:00,156.145,156.175,156.14,156.168,511000002.0
2007-03-21 07:00:00,156.16,156.175,156.14,156.175,399600000.0
2007-03-21 07:05:00,156.161,156.173,156.143,156.144,420099999.0
2007-03-21 07:10:00,156.14,156.144,156.098,156.144,540900000.0
2007-03-21 07:15:00,156.132,156.14,156.117,156.137,387700003.0
2007-03-21 07:20:00,156.114,156.15,156.114,156.147,371999997.0
2007-03-21 07:25:00,156.142,156.15,156.129,156.132,331800005.0
2007-03-21 07:30:00,156.125,156.139,156.1,156.135,522300007.0
2007-03-21 07:35:00,156.13,156.164,156.115,156.123,428099996.0
2007-03-21 07:40:00,156.115,156.124,156.099,156.101,638399993.0
2007-03-21 07:45:00,156.095,156.113,156.095,156.11,402900000.0
2007-03-21 07:50:00,156.115,156.124,156.095,156.105,401000001.0
2007-03-21 07:55:00,156.108,156.128,156.094,156.125,407800000.0
2007-03-21 08:00:00,156.122,156.137,156.113,156.118,554300000.0
2007-03-21 08:05:00,156.117,156.141,156.112,156.112,340800000.0
2007-03-21 08:10:00,156.112,156.123,156.103,156.118,378900003.0
2007-03-21 08:15:00,156.12,156.125,156.099,156.101,226099995.0
2007-03-21 08:20:00,156.108,156.155,156.105,156.155,398499998.0
2007-03-21 08:25:00,156.152,156.157,156.117,156.117,424400000.0
2007-03-21 08:30:00,156.111,156.135,156.098,156.135,376900000.0
2007-03-21 08:35:00,156.125,156.147,156.106,156.147,490700003.0
2007-03-21 08:40:00,156.148,156.202,156.138,156.195,652499999.0
2007-03-21 08:45:00,156.197,156.201,156.167,156.179,356500002.0
2007-03-21 08:50:00,156.18,156.18,156.142,156.16,318200003.0
2007-03-21 08:55:00,156.171,156.192,156.157,156.192,562700000.0
2007-03-21 09:00:00,156.188,156.268,156.181,156.265,327999998.0
2007-03-21 09:05:00,156.261,156.264,156.195,156.245,538800001.0
2007-03-21 09:10:00,156.241,156.364,156.241,156.353,497099999.0
2007-03-21 09:15:00,156.374,156.41,156.366,156.377,388400000.0
2007-03-21 09:20:00,156.354,156.436,156.352,156.407,656000007.0
2007-03-21 09:25:00,156.405,156.473,156.405,156.462,546699997.0
2007-03-21 09:30:00,156.482,156.546,156.458,156.458,383500002.0
2007-03-21 09:35:00,156.457,156.464,156.334,156.336,335799999.0
2007-03-21 09:40:00,156.339,156.37,156.333,156.357,610200001.0
2007-03-21 09:45:00,156.367,156.391,156.353,156.362,572799995.0
2007-03-21 09:50:00,156.355,156.365,156.343,156.353,382800000.0
2007-03-21 09:55:00,156.353,156.357,156.312,156.34,333700001.0
2007-03-21 10:00:00,156.335,156.382,156.33,156.379,441799997.0
2007-03-21 10:05:00,156.384,156.412,156.376,156.38,480599996.0
2007-03-21 10:10:00,156.385,156.401,156.334,156.397,458500001.0
2007-03-21 10:15:00,156.398,156.532,156.395,156.474,365400000.0
2007-03-21 10:20:00,156.468,156.472,156.408,156.445,559799996.0
2007-03-21 10:25:00,156.443,156.522,156.433,156.49,549800002.0
2007-03-21 10:30:00,156.484,156.543,156.472,156.534,455499999.0
2007-03-21 10:35:00,156.532,156.591,156.524,156.587,470099998.0
2007-03-21 10:40:00,156.592,156.592,156.536,156.579,735800002.0
2007-03-21 10:45:00,156.583,156.602,156.551,156.566,333899997.0
2007-03-21 10:50:00,156.573,156.647,156.555,156.641,443799998.0
2007-03-21 10:55:00,156.662,156.675,156.61,156.625,518999998.0
2007-03-21 11:00:00,156.629,156.629,156.552,156.563,378500001.0
2007-03-21 11:05:00,156.565,156.565,156.523,156.54,477900002.0
2007-03-21 11:10:00,156.535,156.582,156.535,156.582,492599996.0
2007-03-21 11:15:00,156.564,156.592,156.564,156.575,412499997.0
2007-03-21 11:20:00,156.568,156.599,156.541,156.56,472499999.0
2007-03-21 11:25:00,156.553,156.579,156.545,156.558,499300002.0
2007-03-21 11:30:00,156.566,156.581,156.522,156.523,424699997.0
2007-03-21 11:35:00,156.51,156.547,156.474,156.533,568400001.0
2007-03-21 11:40:00,156.526,156.544,156.518,156.54,493500003.0
2007-03-21 11:45:00,156.546,156.546,156.461,156.51,669999999.0
2007-03-21 11:50:00,156.505,156.537,156.487,156.517,540499998.0
2007-03-21 11:55:00,156.521,156.542,156.482,156.542,476000002.0
2007-03-21 12:00:00,156.543,156.602,156.532,156.584,557699999.0
2007-03-21 12:05:00,156.578,156.622,156.576,156.585,554700002.0
2007-03-21 12:10:00,156.589,156.623,156.56,156.623,597500001.0
2007-03-21 12:15:00,156.622,156.664,156.622,156.644,597999998.0
2007-03-21 12:20:00,156.633,156.695,156.615,156.628,473600004.0
2007-03-21 12:25:00,156.625,156.632,156.583,156.625,415700004.0
2007-03-21 12:30:00,156.626,156.685,156.614,156.675,437000004.0
2007-03-21 12:35:00,156.683,156.716,156.662,156.716,376199999.0
2007-03-21 12:40:00,156.718,156.757,156.699,156.704,537399998.0
2007-03-21 12:45:00,156.728,156.728,156.662,156.713,475600002.0
2007-03-21 12:50:00,156.713,156.713,156.649,156.649,482899999.0
2007-03-21 12:55:00,156.648,156.669,156.623,156.64,485999998.0
2007-03-21 13:00:00,156.647,156.647,156.623,156.628,526700000.0
2007-03-21 13:05:00,156.615,156.629,156.554,156.562,340200002.0
2007-03-21 13:10:00,156.556,156.572,156.549,156.567,392399995.0
2007-03-21 13:15:00,156.57,156.585,156.56,156.56,539500003.0
2007-03-21 13:20:00,156.576,156.581,156.523,156.559,459099993.0
2007-03-21 13:25:00,156.558,156.559,156.509,156.519,475600003.0
2007-03-21 13:30:00,156.519,156.552,156.505,156.552,352100001.0
2007-03-21 13:35:00,156.545,156.557,156.538,156.538,455800001.0
2007-03-21 13:40:00,156.536,156.561,156.519,156.545,532399997.0
2007-03-21 13:45:00,156.556,156.558,156.429,156.434,438500002.0
2007-03-21 13:50:00,156.424,156.446,156.404,156.42,602600007.0
2007-03-21 13:55:00,156.418,156.497,156.418,156.483,288399997.0
2007-03-21 14:00:00,156.486,156.601,156.486,156.601,441099995.0
2007-03-21 14:05:00,156.592,156.595,156.561,156.593,434700002.0
2007-03-21 14:10:00,156.598,156.635,156.581,156.617,530999999.0
2007-03-21 14:15:00,156.612,156.614,156.57,156.595,309199999.0
2007-03-21 14:20:00,156.602,156.643,156.592,156.643,516899996.0
2007-03-21 14:25:00,156.626,156.645,156.608,156.641,409900001.0
2007-03-21 14:30:00,156.621,156.656,156.615,156.654,527400001.0
2007-03-21 14:35:00,156.661,156.671,156.643,156.645,508600001.0
2007-03-21 14:40:00,156.642,156.674,156.614,156.671,416600001.0
2007-03-21 14:45:00,156.665,156.774,156.661,156.764,444799997.0
2007-03-21 14:50:00,156.766,156.781,156.692,156.701,701400006.0
2007-03-21 14:55:00,156.703,156.706,156.596,156.605,485299992.0
2007-03-21 15:00:00,156.617,156.624,156.582,156.61,382599999.0
2007-03-21 15:05:00,156.591,156.6,156.551,156.569,420699997.0
2007-03-21 15:10:00,156.578,156.668,156.567,156.652,506000001.0
2007-03-21 15:15:00,156.627,156.645,156.59,156.63,388100000.0
2007-03-21 15:20:00,156.631,156.715,156.629,156.704,490299996.0
2007-03-21 15:25:00,156.704,156.748,156.7,156.745,436699996.0
2007-03-21 15:30:00,156.738,156.766,156.713,156.736,529099999.0
2007-03-21 15:35:00,156.764,156.825,156.764,156.805,484800004.0
2007-03-21 15:40:00,156.802,156.819,156.791,156.797,456900000.0
2007-03-21 15:45:00,156.793,156.827,156.774,156.774,532700003.0
2007-03-21 15:50:00,156.778,156.782,156.739,156.76,376699999.0
2007-03-21 15:55:00,156.747,156.777,156.719,156.741,519199997.0
2007-03-21 16:00:00,156.739,156.757,156.712,156.728,595799996.0
2007-03-21 16:05:00,156.719,156.78,156.717,156.78,616400000.0
2007-03-21 16:10:00,156.771,156.787,156.751,156.771,475800002.0
2007-03-21 16:15:00,156.763,156.816,156.749,156.813,393799999.0
2007-03-21 16:20:00,156.818,156.818,156.772,156.774,542400003.0
2007-03-21 16:25:00,156.805,156.818,156.747,156.765,299600001.0
2007-03-21 16:30:00,156.772,156.772,156.721,156.757,594499996.0
2007-03-21 16:35:00,156.756,156.777,156.753,156.768,413099996.0
2007-03-21 16:40:00,156.764,156.789,156.758,156.78,437799997.0
2007-03-21 16:45:00,156.79,156.806,156.778,156.8,432500000.0
2007-03-21 16:50:00,156.795,156.803,156.76,156.768,540600001.0
2007-03-21 16:55:00,156.765,156.78,156.744,156.76,490300002.0
2007-03-21 17:00:00,156.764,156.798,156.761,156.789,561200004.0
2007-03-21 17:05:00,156.776,156.776,156.747,156.762,363399995.0
2007-03-21 17:10:00,156.759,156.76,156.742,156.756,421299999.0
2007-03-21 17:15:00,156.755,156.761,156.707,156.711,375899998.0
2007-03-21 17:20:00,156.707,156.754,156.694,156.754,297400001.0
2007-03-21 17:25:00,156.751,156.76,156.738,156.746,338799999.0
2007-03-21 17:30:00,156.748,156.803,156.748,156.792,414999995.0
2007-03-21 17:35:00,156.793,156.803,156.775,156.791,318000004.0
2007-03-21 17:40:00,156.78,156.815,156.765,156.815,347799999.0
2007-03-21 17:45:00,156.813,156.817,156.741,156.76,391399994.0
2007-03-21 17:50:00,156.758,156.766,156.669,156.691,530199996.0
2007-03-21 17:55:00,156.688,156.748,156.679,156.747,472400008.0
2007-03-21 18:00:00,156.752,156.76,156.689,156.698,7397299982.0
2007-03-21 18:05:00,156.701,156.742,156.69,156.714,7325199999.0
2007-03-21 18:10:00,156.722,156.722,156.68,156.689,5151100006.0
2007-03-21 18:15:00,156.695,156.709,156.674,156.685,5385199986.0
2007-03-21 18:20:00,156.678,156.692,156.648,156.665,6069599965.0
2007-03-21 18:25:00,156.671,156.691,156.653,156.683,4216600002.0
2007-03-21 18:30:00,156.676,156.715,156.665,156.684,5616099986.0
2007-03-21 18:35:00,156.69,156.712,156.674,156.7,3242600001.0
2007-03-21 18:40:00,156.692,156.742,156.692,156.714,3126499986.0
2007-03-21 18:45:00,156.71,156.722,156.689,156.698,2200899999.0
2007-03-21 18:50:00,156.698,156.714,156.675,156.685,3717399998.0
2007-03-21 18:55:00,156.682,156.697,156.669,156.686,3199599998.0
2007-03-21 19:00:00,156.68,156.73,156.673,156.725,1847299999.0
2007-03-21 19:05:00,156.733,156.757,156.71,156.746,4096599984.0
2007-03-21 19:10:00,156.753,156.767,156.734,156.75,1421400000.0
2007-03-21 19:15:00,156.753,156.763,156.726,156.747,2675299993.0
2007-03-21 19:20:00,156.751,156.786,156.75,156.78,2780999992.0
2007-03-21 19:25:00,156.775,156.781,156.74,156.747,3129399993.0
2007-03-21 19:30:00,156.75,156.772,156.739,156.76,3713000009.0
2007-03-21 19:35:00,156.754,156.76,156.728,156.735,2607999989.0
2007-03-21 19:40:00,156.69,156.739,156.68,156.702,2242799987.0
2007-03-21 19:45:00,156.702,156.717,156.694,156.717,1935999998.0
2007-03-21 19:50:00,156.719,156.735,156.702,156.735,1937200003.0
2007-03-21 19:55:00,156.731,156.754,156.72,156.725,2149999992.0
2007-03-21 20:00:00,156.731,156.775,156.723,156.77,1332900001.0
2007-03-21 20:05:00,156.77,156.774,156.739,156.772,2439999991.0
2007-03-21 20:10:00,156.772,156.816,156.739,156.765,2698500001.0
2007-03-21 20:15:00,156.765,156.941,156.639,156.923,2098099992.0
2007-03-21 20:20:00,156.925,156.925,156.633,156.723,1950399999.0
2007-03-21 20:25:00,156.724,156.922,156.712,156.904,3717600000.0
2007-03-21 20:30:00,156.903,157.082,156.86,157.082,5174999982.0
2007-03-21 20:35:00,157.097,157.138,156.996,157.015,2938799992.0
2007-03-21 20:40:00,157.011,157.124,156.983,157.074,3171099995.0
2007-03-21 20:45:00,157.089,157.244,157.063,157.177,3182399984.0
2007-03-21 20:50:00,157.162,157.165,157.056,157.105,3181100002.0
2007-03-21 20:55:00,157.1,157.17,157.077,157.17,4932099992.0
2007-03-21 21:00:00,157.171,157.216,157.119,157.216,3443799993.0
2007-03-21 21:05:00,157.211,157.299,157.199,157.272,2088300002.0
2007-03-21 21:10:00,157.275,157.319,157.235,157.302,2228099993.0
2007-03-21 21:15:00,157.302,157.309,157.194,157.22,3021099985.0
2007-03-21 21:20:00,157.214,157.244,157.208,157.228,4074200005.0
2007-03-21 21:25:00,157.239,157.31,157.222,157.288,1578900001.0
2007-03-21 21:30:00,157.284,157.304,157.233,157.239,1323100002.0
2007-03-21 21:35:00,157.239,157.245,157.219,157.228,807700001.0
2007-03-21 21:40:00,157.231,157.304,157.224,157.288,1648200006.0
2007-03-21 21:45:00,157.288,157.344,157.273,157.344,1687600000.0
2007-03-21 21:50:00,157.36,157.376,157.342,157.367,446999999.0
2007-03-21 21:55:00,157.379,157.39,157.366,157.385,585099997.0
2007-03-21 22:00:00,157.378,157.402,157.374,157.375,1742700002.0
2007-03-21 22:05:00,157.365,157.373,157.343,157.37,572700003.0
2007-03-21 22:10:00,157.368,157.375,157.349,157.35,602700002.0
2007-03-21 22:15:00,157.35,157.437,157.347,157.437,617899998.0
2007-03-21 22:20:00,157.446,157.451,157.363,157.363,935800004.0
2007-03-21 22:25:00,157.36,157.391,157.344,157.39,1555599998.0
2007-03-21 22:30:00,157.387,157.415,157.366,157.41,803699998.0
2007-03-21 22:35:00,157.404,157.413,157.378,157.378,1091500001.0
2007-03-21 22:40:00,157.388,157.428,157.382,157.382,1062599993.0
2007-03-21 22:45:00,157.381,157.385,157.348,157.363,947399997.0
2007-03-21 22:50:00,157.356,157.379,157.339,157.379,788199996.0
2007-03-21 22:55:00,157.373,157.383,157.299,157.299,782100005.0
2007-03-21 23:00:00,157.304,157.304,157.267,157.296,615699994.0
2007-03-21 23:05:00,157.305,157.37,157.305,157.368,523899998.0
2007-03-21 23:10:00,157.367,157.4,157.339,157.339,429999999.0
2007-03-21 23:15:00,157.332,157.367,157.331,157.353,348399998.0
2007-03-21 23:20:00,157.351,157.415,157.338,157.415,432900001.0
2007-03-21 23:25:00,157.414,157.425,157.402,157.425,407200001.0
2007-03-21 23:30:00,157.425,157.425,157.4,157.402,317800003.0
2007-03-21 23:35:00,157.407,157.439,157.399,157.415,516999997.0
2007-03-21 23:40:00,157.409,157.409,157.304,157.329,314699999.0
2007-03-21 23:45:00,157.318,157.321,157.289,157.292,279599997.0
2007-03-21 23:50:00,157.305,157.321,157.273,157.283,445899996.0
2007-03-21 23:55:00,157.279,157.327,157.271,157.298,384100000.0
2007-03-22 00:00:00,157.282,157.295,157.163,157.187,430399998.0
2007-03-22 00:05:00,157.206,157.24,157.185,157.22,413199998.0
2007-03-22 00:10:00,157.215,157.215,157.157,157.16,322400001.0
2007-03-22 00:15:00,157.166,157.166,157.097,157.138,417099999.0
2007-03-22 00:20:00,157.137,157.151,157.123,157.133,485600004.0
2007-03-22 00:25:00,157.14,157.178,157.114,157.173,476200001.0
2007-03-22 00:30:00,157.178,157.179,157.136,157.136,564300000.0
2007-03-22 00:35:00,157.133,157.165,157.126,157.165,415999997.0
2007-03-22 00:40:00,157.159,157.186,157.144,157.186,374599996.0
2007-03-22 00:45:00,157.19,157.201,157.162,157.191,585299998.0
2007-03-22 00:50:00,157.181,157.203,157.147,157.172,587899999.0
2007-03-22 00:55:00,157.166,157.191,157.165,157.173,488700000.0
2007-03-22 01:00:00,157.164,157.198,157.146,157.15,642399992.0
2007-03-22 01:05:00,157.154,157.188,157.15,157.16,488500006.0
2007-03-22 01:10:00,157.155,157.215,157.143,157.192,643200004.0
2007-03-22 01:15:00,157.198,157.212,157.183,157.202,415300001.0
2007-03-22 01:20:00,157.195,157.258,157.191,157.247,428400000.0
2007-03-22 01:25:00,157.264,157.394,157.254,157.367,379299997.0
2007-03-22 01:30:00,157.363,157.478,157.362,157.475,650600005.0
2007-03-22 01:35:00,157.484,157.484,157.353,157.386,503800000.0
2007-03-22 01:40:00,157.383,157.384,157.336,157.348,388800003.0
2007-03-22 01:45:00,157.344,157.396,157.344,157.386,681399996.0
2007-03-22 01:50:00,157.363,157.455,157.342,157.394,642300000.0
2007-03-22 01:55:00,157.389,157.406,157.283,157.295,504200000.0
2007-03-22 02:00:00,157.302,157.314,157.256,157.257,510100000.0
2007-03-22 02:05:00,157.276,157.353,157.276,157.341,409999998.0
2007-03-22 02:10:00,157.345,157.345,157.298,157.327,286000002.0
2007-03-22 02:15:00,157.328,157.393,157.307,157.308,424299993.0
2007-03-22 02:20:00,157.313,157.334,157.293,157.32,531099995.0
2007-03-22 02:25:00,157.298,157.323,157.283,157.283,486700003.0
2007-03-22 02:30:00,157.284,157.345,157.266,157.324,450900002.0
2007-03-22 02:35:00,157.335,157.343,157.295,157.295,513900000.0
2007-03-22 02:40:00,157.295,157.319,157.279,157.301,292300000.0
2007-03-22 02:45:00,157.305,157.321,157.268,157.307,381900002.0
2007-03-22 02:50:00,157.311,157.329,157.262,157.329,441900006.0
2007-03-22 02:55:00,157.35,157.394,157.345,157.364,401199997.0
2007-03-22 03:00:00,157.364,157.368,157.288,157.307,579199994.0
2007-03-22 03:05:00,157.302,157.325,157.276,157.3,470399998.0
2007-03-22 03:10:00,157.301,157.342,157.301,157.342,382500000.0
2007-03-22 03:15:00,157.34,157.414,157.322,157.39,394000003.0
2007-03-22 03:20:00,157.394,157.406,157.362,157.377,500100002.0
2007-03-22 03:25:00,157.384,157.412,157.377,157.412,640499997.0
2007-03-22 03:30:00,157.396,157.396,157.341,157.37,484399996.0
2007-03-22 03:35:00,157.357,157.367,157.342,157.353,463200001.0
2007-03-22 03:40:00,157.353,157.481,157.353,157.414,424700004.0
2007-03-22 03:45:00,157.423,157.437,157.406,157.431,270800001.0
2007-03-22 03:50:00,157.428,157.43,157.411,157.426,254100001.0
2007-03-22 03:55:00,157.425,157.435,157.407,157.41,354400000.0
2007-03-22 04:00:00,157.419,157.455,157.403,157.416,286200002.0
2007-03-22 04:05:00,157.413,157.43,157.403,157.42,423800003.0
2007-03-22 04:10:00,157.417,157.417,157.388,157.407,458299999.0
2007-03-22 04:15:00,157.403,157.421,157.393,157.41,345099997.0
2007-03-22 04:20:00,157.41,157.41,157.363,157.373,453399999.0
2007-03-22 04:25:00,157.357,157.365,157.302,157.316,469499996.0
2007-03-22 04:30:00,157.328,157.328,157.29,157.293,476599996.0
2007-03-22 04:35:00,157.279,157.279,157.235,157.267,490100004.0
2007-03-22 04:40:00,157.272,157.288,157.248,157.288,334400000.0
2007-03-22 04:45:00,157.278,157.318,157.268,157.308,325999999.0
2007-03-22 04:50:00,157.309,157.321,157.284,157.287,299500002.0
2007-03-22 04:55:00,157.284,157.284,157.243,157.258,483299998.0
2007-03-22 05:00:00,157.26,157.28,157.248,157.259,509200001.0
2007-03-22 05:05:00,157.251,157.269,157.221,157.242,325700000.0
2007-03-22 05:10:00,157.241,157.243,157.199,157.204,557800003.0
2007-03-22 05:15:00,157.215,157.263,157.204,157.252,359599995.0
2007-03-22 05:20:00,157.265,157.301,157.25,157.291,631899995.0
2007-03-22 05:25:00,157.304,157.327,157.298,157.309,419100002.0
2007-03-22 05:30:00,157.304,157.326,157.291,157.32,455100005.0
2007-03-22 05:35:00,157.315,157.325,157.297,157.313,388700002.0
2007-03-22 05:40:00,157.31,157.329,157.299,157.321,407000000.0
2007-03-22 05:45:00,157.318,157.34,157.302,157.315,343899998.0
2007-03-22 05:50:00,157.32,157.346,157.318,157.325,411399998.0
2007-03-22 05:55:00,157.321,157.346,157.314,157.328,370500001.0
2007-03-22 06:00:00,157.319,157.327,157.303,157.308,258400003.0
2007-03-22 06:05:00,157.308,157.308,157.28,157.297,606199996.0
2007-03-22 06:10:00,157.295,157.295,157.264,157.268,349299996.0
2007-03-22 06:15:00,157.285,157.285,157.238,157.275,390300003.0
2007-03-22 06:20:00,157.273,157.277,157.236,157.257,344299997.0
2007-03-22 06:25:00,157.26,157.26,157.233,157.252,483500000.0
2007-03-22 06:30:00,157.25,157.286,157.24,157.277,564599999.0
2007-03-22 06:35:00,157.272,157.281,157.254,157.27,297599995.0
2007-03-22 06:40:00,157.263,157.282,157.256,157.272,374600005.0
2007-03-22 06:45:00,157.271,157.272,157.249,157.263,344399999.0
2007-03-22 06:50:00,157.273,157.306,157.268,157.292,572100002.0
2007-03-22 06:55:00,157.285,157.303,157.278,157.288,431399995.0
2007-03-22 07:00:00,157.298,157.308,157.285,157.29,530900000.0
2007-03-22 07:05:00,157.266,157.273,157.195,157.195,442400005.0
2007-03-22 07:10:00,157.2,157.227,157.19,157.22,453699997.0
2007-03-22 07:15:00,157.208,157.269,157.208,157.251,391100001.0
2007-03-22 07:20:00,157.236,157.237,157.206,157.229,381999998.0
2007-03-22 07:25:00,157.223,157.269,157.213,157.256,468500000.0
2007-03-22 07:30:00,157.25,157.307,157.25,157.288,587100002.0
2007-03-22 07:35:00,157.292,157.296,157.248,157.26,517399998.0
2007-03-22 07:40:00,157.253,157.269,157.245,157.253,489700001.0
2007-03-22 07:45:00,157.247,157.304,157.247,157.295,388400002.0
2007-03-22 07:50:00,157.29,157.3,157.258,157.258,201499999.0
2007-03-22 07:55:00,157.252,157.263,157.234,157.237,405300001.0
2007-03-22 08:00:00,157.225,157.285,157.208,157.249,588600002.0
2007-03-22 08:05:00,157.252,157.291,157.247,157.257,254799999.0
2007-03-22 08:10:00,157.254,157.26,157.207,157.257,335200000.0
2007-03-22 08:15:00,157.255,157.26,157.199,157.2,242199996.0
2007-03-22 08:20:00,157.172,157.224,157.163,157.224,525400001.0
2007-03-22 08:25:00,157.21,157.21,157.148,157.167,715699997.0
2007-03-22 08:30:00,157.167,157.18,157.103,157.121,383900000.0
2007-03-22 08:35:00,157.122,157.149,157.106,157.145,535899999.0
2007-03-22 08:40:00,157.141,157.191,157.131,157.186,512700001.0
2007-03-22 08:45:00,157.186,157.189,157.148,157.148,570900005.0
2007-03-22 08:50:00,157.14,157.14,157.074,157.074,376000000.0
2007-03-22 08:55:00,157.045,157.066,156.911,156.933,647800008.0
2007-03-22 09:00:00,156.932,156.994,156.932,156.994,474399997.0
2007-03-22 09:05:00,156.996,157.039,156.943,156.95,341199997.0
2007-03-22 09:10:00,156.94,156.97,156.857,156.857,524300004.0
2007-03-22 09:15:00,156.857,156.889,156.831,156.857,590500003.0
2007-03-22 09:20:00,156.852,156.938,156.852,156.87,632300005.0
2007-03-22 09:25:00,156.88,156.946,156.872,156.946,708000004.0
2007-03-22 09:30:00,156.954,156.979,156.91,156.979,390599998.0
2007-03-22 09:35:00,156.985,157.076,156.985,157.069,524199993.0
2007-03-22 09:40:00,157.067,157.081,157.049,157.058,433300002.0
2007-03-22 09:45:00,157.064,157.07,157.003,157.005,472199999.0
2007-03-22 09:50:00,157.007,157.029,156.863,156.886,485600000.0
2007-03-22 09:55:00,156.884,156.935,156.82,156.935,549800005.0
2007-03-22 10:00:00,156.921,156.961,156.907,156.955,315200001.0
2007-03-22 10:05:00,156.951,156.966,156.939,156.953,339900004.0
2007-03-22 10:10:00,156.959,156.975,156.939,156.95,495399996.0
2007-03-22 10:15:00,156.953,156.971,156.938,156.953,474300002.0
2007-03-22 10:20:00,156.948,156.948,156.904,156.935,457100000.0
2007-03-22 10:25:00,156.934,156.951,156.911,156.922,513500000.0
2007-03-22 10:30:00,156.917,156.946,156.889,156.922,425600001.0
2007-03-22 10:35:00,156.924,156.98,156.915,156.974,523100004.0
2007-03-22 10:40:00,156.98,157.003,156.971,156.972,359700000.0
2007-03-22 10:45:00,156.97,157.004,156.959,156.996,372600001.0
2007-03-22 10:50:00,157.004,157.04,156.996,157.025,610899995.0
2007-03-22 10:55:00,157.023,157.051,157.02,157.03,508000003.0
2007-03-22 11:00:00,157.032,157.032,156.998,157.004,453199996.0
2007-03-22 11:05:00,157.01,157.071,156.993,157.065,340799997.0
2007-03-22 11:10:00,157.06,157.123,157.06,157.092,643699999.0
2007-03-22 11:15:00,157.077,157.084,157.049,157.053,408299995.0
2007-03-22 11:20:00,157.052,157.08,157.05,157.05,469700005.0
2007-03-22 11:25:00,157.051,157.169,157.051,157.137,462999996.0
2007-03-22 11:30:00,157.144,157.173,157.089,157.09,482500000.0
2007-03-22 11:35:00,157.088,157.22,157.088,157.22,717400003.0
2007-03-22 11:40:00,157.219,157.253,157.147,157.178,491700000.0
2007-03-22 11:45:00,157.17,157.195,157.157,157.167,629000004.0
2007-03-22 11:50:00,157.153,157.166,157.089,157.092,658500005.0
2007-03-22 11:55:00,157.11,157.11,157.055,157.097,559300005.0
2007-03-22 12:00:00,157.097,157.103,157.046,157.103,493899997.0
2007-03-22 12:05:00,157.108,157.194,157.107,157.194,593800006.0
2007-03-22 12:10:00,157.212,157.271,157.193,157.255,425099998.0
2007-03-22 12:15:00,157.26,157.305,157.236,157.296,589699994.0
2007-03-22 12:20:00,157.287,157.295,157.234,157.239,556699999.0
2007-03-22 12:25:00,157.244,157.293,157.244,157.264,401399999.0
2007-03-22 12:30:00,157.261,157.272,157.245,157.268,478799999.0
2007-03-22 12:35:00,157.27,157.28,157.249,157.278,295700002.0
2007-03-22 12:40:00,157.283,157.312,157.283,157.304,329599996.0
2007-03-22 12:45:00,157.338,157.426,157.328,157.417,491400000.0
2007-03-22 12:50:00,157.422,157.43,157.374,157.375,288499998.0
2007-03-22 12:55:00,157.365,157.404,157.338,157.375,622199997.0
2007-03-22 13:00:00,157.379,157.404,157.376,157.387,483699998.0
2007-03-22 13:05:00,157.38,157.385,157.325,157.341,338200001.0
2007-03-22 13:10:00,157.338,157.354,157.257,157.257,409199999.0
2007-03-22 13:15:00,157.247,157.33,157.247,157.292,597500003.0
2007-03-22 13:20:00,157.305,157.33,157.289,157.327,532000002.0
2007-03-22 13:25:00,157.323,157.347,157.309,157.314,476600002.0
2007-03-22 13:30:00,157.307,157.354,157.302,157.354,488900005.0
2007-03-22 13:35:00,157.347,157.395,157.341,157.363,540599996.0
2007-03-22 13:40:00,157.359,157.414,157.346,157.4,484599993.0
2007-03-22 13:45:00,157.388,157.399,157.345,157.345,367599997.0
2007-03-22 13:50:00,157.331,157.365,157.327,157.332,460600004.0
2007-03-22 13:55:00,157.332,157.342,157.298,157.329,232700001.0
2007-03-22 14:00:00,157.339,157.339,157.244,157.249,595599996.0
2007-03-22 14:05:00,157.22,157.22,157.083,157.104,385099996.0
2007-03-22 14:10:00,157.129,157.169,157.032,157.07,493000006.0
2007-03-22 14:15:00,157.057,157.077,156.998,157.073,498600001.0
2007-03-22 14:20:00,157.087,157.277,157.082,157.274,420899997.0
2007-03-22 14:25:00,157.273,157.284,157.198,157.216,707899994.0
2007-03-22 14:30:00,157.193,157.222,157.145,157.15,321800002.0
2007-03-22 14:35:00,157.15,157.172,157.139,157.172,491099998.0
2007-03-22 14:40:00,157.173,157.331,157.164,157.247,470000001.0
2007-03-22 14:45:00,157.235,157.315,157.231,157.291,437799999.0
2007-03-22 14:50:00,157.297,157.381,157.297,157.366,551700002.0
2007-03-22 14:55:00,157.364,157.373,157.326,157.329,599700000.0
2007-03-22 15:00:00,157.338,157.341,157.282,157.311,599699999.0
2007-03-22 15:05:00,157.31,157.33,157.287,157.287,336599997.0
2007-03-22 15:10:00,157.284,157.297,157.248,157.254,651199994.0
2007-03-22 15:15:00,157.242,157.333,157.242,157.329,555899997.0
2007-03-22 15:20:00,157.327,157.33,157.294,157.325,364399999.0
2007-03-22 15:25:00,157.325,157.399,157.315,157.379,445399999.0
2007-03-22 15:30:00,157.372,157.4,157.344,157.363,347600001.0
2007-03-22 15:35:00,157.375,157.401,157.34,157.349,669900010.0
2007-03-22 15:40:00,157.338,157.355,157.231,157.283,407599995.0
2007-03-22 15:45:00,157.285,157.297,157.258,157.27,386899998.0
2007-03-22 15:50:00,157.259,157.269,157.232,157.256,444899998.0
2007-03-22 15:55:00,157.237,157.255,157.175,157.255,471499994.0
2007-03-22 16:00:00,157.263,157.322,157.251,157.285,285899998.0
2007-03-22 16:05:00,157.276,157.285,157.231,157.276,524800007.0
2007-03-22 16:10:00,157.28,157.314,157.252,157.309,503400003.0
2007-03-22 16:15:00,157.307,157.317,157.263,157.269,423100003.0
2007-03-22 16:20:00,157.27,157.287,157.253,157.263,494200003.0
2007-03-22 16:25:00,157.267,157.27,157.215,157.235,385900002.0
2007-03-22 16:30:00,157.244,157.257,157.232,157.232,511400001.0
2007-03-22 16:35:00,157.239,157.269,157.219,157.234,374299998.0
2007-03-22 16:40:00,157.222,157.249,157.21,157.236,507399997.0
2007-03-22 16:45:00,157.242,157.289,157.23,157.273,545200005.0
2007-03-22 16:50:00,157.277,157.277,157.217,157.237,399300004.0
2007-03-22 16:55:00,157.242,157.26,157.231,157.234,455199996.0
2007-03-22 17:00:00,157.233,157.244,157.179,157.196,493800000.0
2007-03-22 17:05:00,157.178,157.178,157.129,157.135,417599998.0
2007-03-22 17:10:00,157.144,157.158,157.12,157.143,413899995.0
2007-03-22 17:15:00,157.139,157.194,157.139,157.188,363000001.0
2007-03-22 17:20:00,157.195,157.261,157.19,157.228,371199999.0
2007-03-22 17:25:00,157.233,157.261,157.225,157.231,323399998.0
2007-03-22 17:30:00,157.222,157.279,157.204,157.265,340600000.0
2007-03-22 17:35:00,157.254,157.276,157.243,157.268,424299995.0
2007-03-22 17:40:00,157.26,157.313,157.258,157.313,654900002.0
2007-03-22 17:45:00,157.322,157.352,157.301,157.33,584099991.0
2007-03-22 17:50:00,157.335,157.363,157.323,157.33,479599997.0
2007-03-22 17:55:00,157.321,157.33,157.282,157.319,349199999.0
2007-03-22 18:00:00,157.318,157.47,157.289,157.397,6503000007.0
2007-03-22 18:05:00,157.401,157.451,157.392,157.423,8060600008.0
2007-03-22 18:10:00,157.425,157.453,157.417,157.44,5128499995.0
2007-03-22 18:15:00,157.443,157.447,157.396,157.434,4968299986.0
2007-03-22 18:20:00,157.429,157.444,157.395,157.4,6773599987.0
2007-03-22 18:25:00,157.399,157.414,157.386,157.395,4280599996.0
2007-03-22 18:30:00,157.386,157.512,157.345,157.474,5198199991.0
2007-03-22 18:35:00,157.483,157.619,157.456,157.617,3131899994.0
2007-03-22 18:40:00,157.613,157.623,157.523,157.563,2549899989.0
2007-03-22 18:45:00,157.544,157.553,157.459,157.54,2296399993.0
2007-03-22 18:50:00,157.541,157.55,157.43,157.449,4043699986.0
2007-03-22 18:55:00,157.453,157.483,157.412,157.424,3598800008.0
2007-03-22 19:00:00,157.419,157.459,157.406,157.435,2451200005.0
2007-03-22 19:05:00,157.445,157.582,157.444,157.561,3469299994.0
2007-03-22 19:10:00,157.578,157.584,157.533,157.54,1443900006.0
2007-03-22 19:15:00,157.531,157.531,157.411,157.42,2632999993.0
2007-03-22 19:20:00,157.42,157.466,157.376,157.46,2806900004.0
2007-03-22 19:25:00,157.458,157.473,157.417,157.427,3218999996.0
2007-03-22 19:30:00,157.428,157.444,157.372,157.426,3690099980.0
2007-03-22 19:35:00,157.425,157.438,157.39,157.401,2601899998.0
2007-03-22 19:40:00,157.407,157.409,157.365,157.373,2275699991.0
2007-03-22 19:45:00,157.38,157.418,157.38,157.39,1796399998.0
2007-03-22 19:50:00,157.388,157.418,157.375,157.411,1874400001.0
2007-03-22 19:55:00,157.412,157.419,157.392,157.398,2409999988.0
2007-03-22 20:00:00,157.408,157.467,157.383,157.453,1636499998.0
2007-03-22 20:05:00,157.45,157.508,157.447,157.508,2560999997.0
2007-03-22 20:10:00,157.5,157.5,157.465,157.482,2637099991.0
2007-03-22 20:15:00,157.481,157.519,157.438,157.503,2214800001.0
2007-03-22 20:20:00,157.508,157.546,157.5,157.507,1623899992.0
2007-03-22 20:25:00,157.505,157.531,157.496,157.515,3904099994.0
2007-03-22 20:30:00,157.51,157.518,157.477,157.488,4852399983.0
2007-03-22 20:35:00,157.493,157.509,157.465,157.481,3104899990.0
2007-03-22 20:40:00,157.475,157.508,157.47,157.501,2930899990.0
2007-03-22 20:45:00,157.505,157.537,157.492,157.535,3069699986.0
2007-03-22 20:50:00,157.532,157.552,157.52,157.527,2790699998.0
2007-03-22 20:55:00,157.517,157.517,157.476,157.49,4607199988.0
2007-03-22 21:00:00,157.492,157.522,157.458,157.468,4166799983.0
2007-03-22 21:05:00,157.457,157.465,157.432,157.44,2238299996.0
2007-03-22 21:10:00,157.436,157.457,157.404,157.425,2202599988.0
2007-03-22 21:15:00,157.412,157.451,157.406,157.433,3191000006.0
2007-03-22 21:20:00,157.433,157.467,157.427,157.458,3779299990.0
2007-03-22 21:25:00,157.459,157.462,157.422,157.441,1134600000.0
2007-03-22 21:30:00,157.439,157.462,157.438,157.44,1233299998.0
2007-03-22 21:35:00,157.437,157.441,157.425,157.431,826599996.0
2007-03-22 21:40:00,157.43,157.465,157.43,157.458,1903500007.0
2007-03-22 21:45:00,157.458,157.471,157.44,157.441,1384999997.0
2007-03-22 21:50:00,157.445,157.465,157.442,157.45,647799997.0
2007-03-22 21:55:00,157.452,157.483,157.435,157.475,394500000.0
2007-03-22 22:00:00,157.48,157.54,157.48,157.517,1422900002.0
2007-03-22 22:05:00,157.522,157.522,157.425,157.436,442299994.0
2007-03-22 22:10:00,157.44,157.453,157.426,157.438,747800006.0
2007-03-22 22:15:00,157.439,157.45,157.409,157.427,874600003.0
2007-03-22 22:20:00,157.428,157.433,157.416,157.42,798700003.0
2007-03-22 22:25:00,157.418,157.425,157.385,157.398,1216999992.0
2007-03-22 22:30:00,157.4,157.407,157.381,157.392,785500001.0
2007-03-22 22:35:00,157.388,157.416,157.387,157.388,1280099998.0
2007-03-22 22:40:00,157.387,157.408,157.385,157.39,1227699993.0
2007-03-22 22:45:00,157.388,157.43,157.385,157.42,1288900007.0
2007-03-22 22:50:00,157.417,157.422,157.399,157.422,1013799995.0
2007-03-22 22:55:00,157.414,157.438,157.412,157.425,687800001.0
2007-03-22 23:00:00,157.455,157.457,157.395,157.435,506800001.0
2007-03-22 23:05:00,157.426,157.443,157.423,157.438,597000000.0
2007-03-22 23:10:00,157.435,157.44,157.415,157.42,239999996.0
2007-03-22 23:15:00,157.431,157.455,157.42,157.455,364499997.0
2007-03-22 23:20:00,157.46,157.46,157.437,157.454,461899996.0
2007-03-22 23:25:00,157.452,157.465,157.438,157.465,439200003.0
2007-03-22 23:30:00,157.468,157.468,157.433,157.435,416300003.0
2007-03-22 23:35:00,157.436,157.436,157.382,157.403,543000001.0
2007-03-22 23:40:00,157.392,157.412,157.382,157.411,272599997.0
2007-03-22 23:45:00,157.41,157.418,157.402,157.402,301200000.0
2007-03-22 23:50:00,157.408,157.416,157.388,157.397,462100002.0
2007-03-22 23:55:00,157.393,157.394,157.361,157.38,428900004.0
2007-03-23 00:00:00,157.372,157.4,157.368,157.382,378900004.0
2007-03-23 00:05:00,157.385,157.397,157.365,157.372,541499996.0
2007-03-23 00:10:00,157.37,157.378,157.355,157.36,187599997.0
2007-03-23 00:15:00,157.365,157.365,157.344,157.345,379000000.0
2007-03-23 00:20:00,157.345,157.346,157.237,157.244,365800002.0
2007-03-23 00:25:00,157.27,157.289,157.246,157.26,321400003.0
2007-03-23 00:30:00,157.242,157.299,157.242,157.285,554099998.0
2007-03-23 00:35:00,157.283,157.311,157.239,157.292,552699999.0
2007-03-23 00:40:00,157.284,157.325,157.273,157.309,521599999.0
2007-03-23 00:45:00,157.314,157.38,157.314,157.371,464000005.0
2007-03-23 00:50:00,157.373,157.438,157.373,157.435,470399994.0
2007-03-23 00:55:00,157.435,157.447,157.422,157.425,438399997.0
2007-03-23 01:00:00,157.425,157.445,157.418,157.438,466599999.0
2007-03-23 01:05:00,157.439,157.465,157.428,157.46,430699997.0
2007-03-23 01:10:00,157.467,157.473,157.398,157.408,613100009.0
2007-03-23 01:15:00,157.412,157.415,157.369,157.374,545200001.0
2007-03-23 01:20:00,157.376,157.384,157.353,157.353,271300002.0
2007-03-23 01:25:00,157.363,157.435,157.357,157.412,440799999.0
2007-03-23 01:30:00,157.412,157.43,157.408,157.418,627299996.0
2007-03-23 01:35:00,157.428,157.438,157.409,157.421,461099996.0
2007-03-23 01:40:00,157.42,157.49,157.418,157.48,475899996.0
2007-03-23 01:45:00,157.483,157.504,157.471,157.504,510699997.0
2007-03-23 01:50:00,157.499,157.56,157.499,157.504,475399994.0
2007-03-23 01:55:00,157.512,157.514,157.45,157.456,483299999.0
2007-03-23 02:00:00,157.443,157.456,157.384,157.391,363800004.0
2007-03-23 02:05:00,157.392,157.436,157.343,157.377,441599994.0
2007-03-23 02:10:00,157.375,157.431,157.366,157.412,465699997.0
2007-03-23 02:15:00,157.415,157.417,157.373,157.379,538700004.0
2007-03-23 02:20:00,157.372,157.384,157.353,157.374,387300001.0
2007-03-23 02:25:00,157.363,157.383,157.339,157.35,384499999.0
2007-03-23 02:30:00,157.343,157.357,157.32,157.33,370699997.0
2007-03-23 02:35:00,157.332,157.332,157.26,157.278,439199998.0
2007-03-23 02:40:00,157.278,157.284,157.214,157.233,477399998.0
2007-03-23 02:45:00,157.242,157.244,157.145,157.16,390699999.0
2007-03-23 02:50:00,157.15,157.194,157.136,157.189,445900000.0
2007-03-23 02:55:00,157.21,157.299,157.195,157.293,484199997.0
2007-03-23 03:00:00,157.297,157.297,157.219,157.224,442900001.0
2007-03-23 03:05:00,157.221,157.232,157.151,157.172,351199996.0
2007-03-23 03:10:00,157.166,157.265,157.161,157.239,236300000.0
2007-03-23 03:15:00,157.231,157.231,157.085,157.113,433700006.0
2007-03-23 03:20:00,157.121,157.154,157.115,157.13,560299993.0
2007-03-23 03:25:00,157.13,157.148,157.107,157.118,679200000.0
2007-03-23 03:30:00,157.105,157.114,157.076,157.085,453800000.0
2007-03-23 03:35:00,157.076,157.111,157.056,157.105,391099998.0
2007-03-23 03:40:00,157.107,157.125,157.092,157.125,271999999.0
2007-03-23 03:45:00,157.139,157.166,157.131,157.16,499400002.0
2007-03-23 03:50:00,157.163,157.188,157.163,157.187,330500000.0
2007-03-23 03:55:00,157.189,157.226,157.189,157.215,344599996.0
2007-03-23 04:00:00,157.215,157.27,157.211,157.27,436300001.0
2007-03-23 04:05:00,157.26,157.298,157.244,157.252,404700000.0
2007-03-23 04:10:00,157.26,157.306,157.26,157.299,323200001.0
2007-03-23 04:15:00,157.286,157.303,157.247,157.247,425200002.0
2007-03-23 04:20:00,157.245,157.249,157.183,157.242,500800000.0
2007-03-23 04:25:00,157.239,157.25,157.226,157.238,349999998.0
2007-03-23 04:30:00,157.255,157.267,157.233,157.24,426399995.0
2007-03-23 04:35:00,157.237,157.255,157.226,157.245,204000001.0
2007-03-23 04:40:00,157.252,157.252,157.179,157.197,310799999.0
2007-03-23 04:45:00,157.182,157.182,157.115,157.153,511899998.0
2007-03-23 04:50:00,157.145,157.158,157.135,157.137,344900004.0
2007-03-23 04:55:00,157.136,157.144,157.108,157.112,382599998.0
2007-03-23 05:00:00,157.115,157.191,157.115,157.188,595000009.0
2007-03-23 05:05:00,157.187,157.231,157.181,157.231,494299995.0
2007-03-23 05:10:00,157.227,157.271,157.206,157.27,345099999.0
2007-03-23 05:15:00,157.286,157.303,157.273,157.288,472400004.0
2007-03-23 05:20:00,157.3,157.309,157.258,157.258,623199996.0
2007-03-23 05:25:00,157.253,157.29,157.241,157.279,383600000.0
2007-03-23 05:30:00,157.268,157.293,157.265,157.293,299100000.0
2007-03-23 05:35:00,157.29,157.296,157.274,157.29,253500001.0
2007-03-23 05:40:00,157.289,157.332,157.276,157.332,396699998.0
2007-03-23 05:45:00,157.34,157.393,157.329,157.338,324999996.0
2007-03-23 05:50:00,157.357,157.39,157.354,157.38,328999998.0
2007-03-23 05:55:00,157.376,157.381,157.337,157.371,597900002.0
2007-03-23 06:00:00,157.361,157.39,157.353,157.382,458499999.0
2007-03-23 06:05:00,157.39,157.4,157.368,157.372,493099999.0
2007-03-23 06:10:00,157.372,157.373,157.334,157.35,474200000.0
2007-03-23 06:15:00,157.362,157.408,157.35,157.394,344300001.0
2007-03-23 06:20:00,157.406,157.488,157.406,157.478,506299999.0
2007-03-23 06:25:00,157.481,157.491,157.442,157.457,520899994.0
2007-03-23 06:30:00,157.465,157.476,157.431,157.431,357200002.0
2007-03-23 06:35:00,157.428,157.436,157.393,157.404,284900000.0
2007-03-23 06:40:00,157.401,157.416,157.381,157.386,505500000.0
2007-03-23 06:45:00,157.4,157.504,157.4,157.462,349900001.0
2007-03-23 06:50:00,157.466,157.49,157.46,157.479,590799988.0
2007-03-23 06:55:00,157.468,157.499,157.461,157.48,494999997.0
2007-03-23 07:00:00,157.49,157.528,157.479,157.514,563600001.0
2007-03-23 07:05:00,157.501,157.533,157.475,157.495,433999999.0
2007-03-23 07:10:00,157.483,157.493,157.463,157.474,481400000.0
2007-03-23 07:15:00,157.47,157.535,157.47,157.507,329700003.0
2007-03-23 07:20:00,157.505,157.531,157.495,157.531,403600000.0
2007-03-23 07:25:00,157.527,157.561,157.527,157.54,425899999.0
2007-03-23 07:30:00,157.534,157.545,157.513,157.525,433700001.0
2007-03-23 07:35:00,157.524,157.534,157.475,157.495,278300001.0
2007-03-23 07:40:00,157.501,157.501,157.362,157.371,472900000.0
2007-03-23 07:45:00,157.36,157.429,157.353,157.408,387600000.0
2007-03-23 07:50:00,157.413,157.434,157.372,157.38,418200000.0
2007-03-23 07:55:00,157.383,157.428,157.37,157.39,526099998.0
2007-03-23 08:00:00,157.385,157.386,157.335,157.368,456000001.0
2007-03-23 08:05:00,157.367,157.393,157.308,157.342,461499996.0
2007-03-23 08:10:00,157.348,157.368,157.338,157.36,475799999.0
2007-03-23 08:15:00,157.359,157.388,157.348,157.362,592100003.0
2007-03-23 08:20:00,157.358,157.377,157.328,157.345,594399999.0
2007-03-23 08:25:00,157.338,157.376,157.328,157.37,422099997.0
2007-03-23 08:30:00,157.372,157.482,157.37,157.464,461300005.0
2007-03-23 08:35:00,157.443,157.45,157.396,157.426,517300001.0
2007-03-23 08:40:00,157.412,157.542,157.412,157.542,509699997.0
2007-03-23 08:45:00,157.547,157.598,157.523,157.592,412700004.0
2007-03-23 08:50:00,157.586,157.593,157.506,157.506,635699994.0
2007-03-23 08:55:00,157.484,157.499,157.46,157.499,559799999.0
2007-03-23 09:00:00,157.495,157.495,157.454,157.483,328399999.0
2007-03-23 09:05:00,157.482,157.504,157.482,157.495,376500000.0
2007-03-23 09:10:00,157.486,157.495,157.448,157.476,431099995.0
2007-03-23 09:15:00,157.474,157.506,157.439,157.474,352500001.0
2007-03-23 09:20:00,157.448,157.448,157.408,157.434,416600000.0
2007-03-23 09:25:00,157.431,157.462,157.414,157.446,446699996.0
2007-03-23 09:30:00,157.449,157.465,157.408,157.408,493599999.0
2007-03-23 09:35:00,157.404,157.416,157.362,157.402,632100005.0
2007-03-23 09:40:00,157.393,157.397,157.359,157.375,557800003.0
2007-03-23 09:45:00,157.387,157.409,157.365,157.366,610699995.0
2007-03-23 09:50:00,157.358,157.385,157.27,157.27,391900001.0
2007-03-23 09:55:00,157.26,157.293,157.211,157.22,460399996.0
2007-03-23 10:00:00,157.195,157.21,157.083,157.127,438699999.0
2007-03-23 10:05:00,157.141,157.207,157.138,157.207,599700001.0
2007-03-23 10:10:00,157.208,157.212,157.148,157.156,468399998.0
2007-03-23 10:15:00,157.16,157.244,157.16,157.237,508599996.0
2007-03-23 10:20:00,157.222,157.232,157.184,157.215,431799997.0
2007-03-23 10:25:00,157.216,157.229,157.191,157.207,437199999.0
2007-03-23 10:30:00,157.209,157.209,157.182,157.188,324700000.0
2007-03-23 10:35:00,157.178,157.191,157.162,157.175,446200002.0
2007-03-23 10:40:00,157.176,157.18,157.143,157.151,307300000.0
2007-03-23 10:45:00,157.144,157.15,157.096,157.114,493099999.0
2007-03-23 10:50:00,157.116,157.118,156.972,157.013,539500004.0
2007-03-23 10:55:00,157.007,157.007,156.888,156.902,432400000.0
2007-03-23 11:00:00,156.909,156.921,156.808,156.826,418199999.0
2007-03-23 11:05:00,156.827,156.843,156.721,156.721,474200006.0
2007-03-23 11:10:00,156.713,156.713,156.42,156.465,488400003.0
2007-03-23 11:15:00,156.479,156.565,156.443,156.561,530200005.0
2007-03-23 11:20:00,156.566,156.691,156.534,156.687,344500003.0
2007-03-23 11:25:00,156.695,156.749,156.639,156.646,470200005.0
2007-03-23 11:30:00,156.634,156.641,156.602,156.641,463199999.0
2007-03-23 11:35:00,156.655,156.789,156.655,156.756,525600002.0
2007-03-23 11:40:00,156.736,156.751,156.7,156.745,470000001.0
2007-03-23 11:45:00,156.746,156.803,156.735,156.803,431499998.0
2007-03-23 11:50:00,156.786,156.795,156.681,156.683,545499998.0
2007-03-23 11:55:00,156.689,156.728,156.687,156.728,385599998.0
2007-03-23 12:00:00,156.728,156.756,156.712,156.749,440199997.0
2007-03-23 12:05:00,156.744,156.776,156.719,156.772,475299998.0
2007-03-23 12:10:00,156.772,156.772,156.734,156.75,479000002.0
2007-03-23 12:15:00,156.75,156.918,156.75,156.848,395699995.0
2007-03-23 12:20:00,156.835,156.927,156.835,156.883,344599995.0
2007-03-23 12:25:00,156.912,156.934,156.85,156.855,370200003.0
2007-03-23 12:30:00,156.853,156.86,156.832,156.834,465999998.0
2007-03-23 12:35:00,156.835,156.847,156.724,156.724,360900000.0
2007-03-23 12:40:00,156.735,156.735,156.627,156.698,386800006.0
2007-03-23 12:45:00,156.715,156.727,156.673,156.685,466500004.0
2007-03-23 12:50:00,156.689,156.836,156.685,156.83,520500001.0
2007-03-23 12:55:00,156.819,156.848,156.779,156.832,447700003.0
2007-03-23 13:00:00,156.848,156.848,156.795,156.795,337699996.0
2007-03-23 13:05:00,156.788,156.812,156.727,156.733,419499998.0
2007-03-23 13:10:00,156.737,156.767,156.719,156.725,619899997.0
2007-03-23 13:15:00,156.713,156.721,156.63,156.654,446999996.0
2007-03-23 13:20:00,156.659,156.732,156.659,156.732,430599996.0
2007-03-23 13:25:00,156.732,156.739,156.692,156.717,398599998.0
2007-03-23 13:30:00,156.726,156.749,156.674,156.749,585999997.0
2007-03-23 13:35:00,156.739,156.754,156.728,156.728,399899996.0
2007-03-23 13:40:00,156.713,156.713,156.692,156.698,366300000.0
2007-03-23 13:45:00,156.687,156.687,156.648,156.68,299300000.0
2007-03-23 13:50:00,156.683,156.709,156.666,156.709,588999997.0
2007-03-23 13:55:00,156.711,156.749,156.711,156.737,421800003.0
2007-03-23 14:00:00,156.739,156.756,156.721,156.722,444299999.0
2007-03-23 14:05:00,156.712,156.749,156.711,156.749,547400000.0
2007-03-23 14:10:00,156.763,156.769,156.711,156.739,450000001.0
2007-03-23 14:15:00,156.737,156.819,156.733,156.773,422799997.0
2007-03-23 14:20:00,156.775,156.847,156.768,156.838,423599999.0
2007-03-23 14:25:00,156.836,156.905,156.834,156.895,310599999.0
2007-03-23 14:30:00,156.891,156.915,156.872,156.873,434099998.0
2007-03-23 14:35:00,156.879,156.9,156.832,156.847,646300007.0
2007-03-23 14:40:00,156.845,156.845,156.715,156.725,515499999.0
2007-03-23 14:45:00,156.718,156.791,156.714,156.746,508799998.0
2007-03-23 14:50:00,156.751,156.788,156.719,156.719,383199994.0
2007-03-23 14:55:00,156.708,156.71,156.55,156.604,623600000.0
2007-03-23 15:00:00,156.6,156.712,156.586,156.617,342500001.0
2007-03-23 15:05:00,156.611,156.632,156.6,156.607,499799996.0
2007-03-23 15:10:00,156.609,156.7,156.609,156.631,522699992.0
2007-03-23 15:15:00,156.63,156.63,156.577,156.622,484800004.0
2007-03-23 15:20:00,156.626,156.639,156.606,156.606,410700002.0
2007-03-23 15:25:00,156.619,156.628,156.532,156.572,544999999.0
2007-03-23 15:30:00,156.566,156.566,156.517,156.52,481499999.0
2007-03-23 15:35:00,156.527,156.547,156.5,156.532,776999995.0
2007-03-23 15:40:00,156.536,156.634,156.536,156.548,502699993.0
2007-03-23 15:45:00,156.562,156.631,156.537,156.554,442600006.0
2007-03-23 15:50:00,156.538,156.596,156.538,156.585,505400004.0
2007-03-23 15:55:00,156.584,156.676,156.57,156.676,351000003.0
2007-03-23 16:00:00,156.64,156.757,156.577,156.757,404799999.0
2007-03-23 16:05:00,156.78,156.827,156.716,156.75,554000004.0
2007-03-23 16:10:00,156.745,156.78,156.714,156.725,520499998.0
2007-03-23 16:15:00,156.739,156.758,156.686,156.7,536499999.0
2007-03-23 16:20:00,156.711,156.733,156.652,156.652,438100001.0
2007-03-23 16:25:00,156.651,156.651,156.618,156.626,499799996.0
2007-03-23 16:30:00,156.621,156.705,156.613,156.69,412500000.0
2007-03-23 16:35:00,156.707,156.736,156.645,156.663,512999997.0
2007-03-23 16:40:00,156.655,156.731,156.637,156.645,481699999.0
2007-03-23 16:45:00,156.675,156.736,156.675,156.696,478600007.0
2007-03-23 16:50:00,156.707,156.727,156.686,156.72,406599998.0
2007-03-23 16:55:00,156.723,156.725,156.671,156.684,483699998.0
2007-03-23 17:00:00,156.69,156.721,156.677,156.699,494400001.0
2007-03-23 17:05:00,156.693,156.711,156.677,156.681,381799998.0
2007-03-23 17:10:00,156.677,156.692,156.633,156.692,391400001.0
2007-03-23 17:15:00,156.696,156.758,156.694,156.741,510399996.0
2007-03-23 17:20:00,156.729,156.729,156.629,156.629,364600001.0
2007-03-23 17:25:00,156.634,156.712,156.634,156.703,330099999.0
2007-03-23 17:30:00,156.701,156.778,156.678,156.764,445099997.0
2007-03-23 17:35:00,156.752,156.762,156.665,156.691,461299995.0
2007-03-23 17:40:00,156.685,156.705,156.663,156.665,513999993.0
2007-03-23 17:45:00,156.657,156.698,156.644,156.69,399800002.0
2007-03-23 17:50:00,156.685,156.723,156.647,156.719,545799997.0
2007-03-23 17:55:00,156.703,156.719,156.689,156.717,279500000.0
2007-03-23 18:00:00,156.717,156.86,156.691,156.731,7243999999.0
2007-03-23 18:05:00,156.738,156.757,156.687,156.749,7701399998.0
2007-03-23 18:10:00,156.75,156.784,156.724,156.781,5300599981.0
2007-03-23 18:15:00,156.782,156.782,156.753,156.772,5287200015.0
2007-03-23 18:20:00,156.764,156.805,156.745,156.796,6379399996.0
2007-03-23 18:25:00,156.804,156.821,156.784,156.795,4403699983.0
2007-03-23 18:30:00,156.795,156.817,156.77,156.817,5153899988.0
2007-03-23 18:35:00,156.82,156.837,156.778,156.787,3353500003.0
2007-03-23 18:40:00,156.785,156.794,156.681,156.694,3100400008.0
2007-03-23 18:45:00,156.688,156.735,156.675,156.735,2227499991.0
2007-03-23 18:50:00,156.735,156.873,156.711,156.873,3418399987.0
2007-03-23 18:55:00,156.887,156.909,156.867,156.88,3412099981.0
2007-03-23 19:00:00,156.87,156.873,156.829,156.859,2024700002.0
2007-03-23 19:05:00,156.863,156.863,156.787,156.806,3969499996.0
2007-03-23 19:10:00,156.817,156.833,156.796,156.803,1519899979.0
2007-03-23 19:15:00,156.795,156.832,156.791,156.821,2847199979.0
2007-03-23 19:20:00,156.832,156.832,156.81,156.828,2616399990.0
2007-03-23 19:25:00,156.829,156.85,156.815,156.835,3510499985.0
2007-03-23 19:30:00,156.84,156.858,156.787,156.788,3638099998.0
2007-03-23 19:35:00,156.783,156.8,156.741,156.747,2579400002.0
2007-03-23 19:40:00,156.757,156.779,156.735,156.739,2238100001.0
2007-03-23 19:45:00,156.734,156.785,156.733,156.743,2005599996.0
2007-03-23 19:50:00,156.775,156.786,156.745,156.783,1985399992.0
2007-03-23 19:55:00,156.783,156.821,156.752,156.81,2486499990.0
2007-03-23 20:00:00,156.808,156.822,156.767,156.779,1469799999.0
2007-03-23 20:05:00,156.779,156.794,156.758,156.783,2359099996.0
2007-03-23 20:10:00,156.78,156.836,156.768,156.816,2738499997.0
2007-03-23 20:15:00,156.818,156.838,156.786,156.788,2033799992.0
2007-03-23 20:20:00,156.782,156.801,156.756,156.79,1866599994.0
2007-03-23 20:25:00,156.787,156.787,156.75,156.77,4077199987.0
2007-03-23 20:30:00,156.767,156.797,156.754,156.797,4866599992.0
2007-03-23 20:35:00,156.797,156.805,156.769,156.772,3176000001.0
2007-03-23 20:40:00,156.764,156.788,156.755,156.78,3205299994.0
2007-03-23 20:45:00,156.781,156.816,156.762,156.815,3048799990.0
2007-03-23 20:50:00,156.806,156.84,156.777,156.815,3077199989.0
2007-03-23 20:55:00,156.814,156.861,156.807,156.851,4662599986.0
2007-03-23 21:00:00,156.869,156.912,156.869,156.88,3999499988.0
2007-03-23 21:05:00,156.876,156.896,156.852,156.88,2304599989.0
2007-03-23 21:10:00,156.881,156.905,156.86,156.895,2347500002.0
2007-03-23 21:15:00,156.894,156.9,156.863,156.865,3042000013.0
2007-03-23 21:20:00,156.87,156.888,156.852,156.858,4087299994.0
2007-03-23 21:25:00,156.859,156.877,156.848,156.855,1394699999.0
2007-03-23 21:30:00,156.853,156.868,156.831,156.853,1362799997.0
2007-03-23 21:35:00,156.847,156.867,156.831,156.853,925399994.0
2007-03-23 21:40:00,156.849,156.87,156.843,156.858,1805999988.0
2007-03-23 21:45:00,156.867,156.872,156.845,156.85,1589199995.0
2007-03-23 21:50:00,156.855,156.901,156.844,156.894,376899998.0
2007-03-23 21:55:00,156.896,156.909,156.865,156.88,526799994.0
2007-03-23 22:00:00,156.883,156.915,156.877,156.903,1426699999.0
2007-03-23 22:05:00,156.897,156.905,156.865,156.872,639699997.0
2007-03-23 22:10:00,156.87,156.87,156.845,156.858,724400004.0
2007-03-23 22:15:00,156.857,156.862,156.838,156.851,767599999.0
2007-03-23 22:20:00,156.852,156.865,156.843,156.848,860100000.0
2007-03-23 22:25:00,156.845,156.861,156.827,156.85,1096999999.0
2007-03-23 22:30:00,156.85,156.856,156.835,156.848,876599996.0
2007-03-23 22:35:00,156.842,156.845,156.817,156.817,1329500003.0
2007-03-23 22:40:00,156.818,156.846,156.817,156.833,1288299995.0
2007-03-23 22:45:00,156.834,156.871,156.83,156.853,930400006.0
2007-03-23 22:50:00,156.851,156.901,156.851,156.89,805000003.0
2007-03-23 22:55:00,156.885,156.895,156.853,156.864,787099996.0
2007-03-25 23:00:00,156.845,156.878,156.818,156.845,355699998.0
2007-03-25 23:05:00,156.844,156.88,156.828,156.857,484899999.0
2007-03-25 23:10:00,156.845,156.868,156.751,156.752,645199999.0
2007-03-25 23:15:00,156.725,156.727,156.642,156.652,547599998.0
2007-03-25 23:20:00,156.655,156.71,156.645,156.71,451799998.0
2007-03-25 23:25:00,156.691,156.691,156.575,156.648,308899998.0
2007-03-25 23:30:00,156.647,156.647,156.603,156.603,335399995.0
2007-03-25 23:35:00,156.607,156.637,156.584,156.623,407500000.0
2007-03-25 23:40:00,156.618,156.666,156.608,156.666,562300005.0
2007-03-25 23:45:00,156.663,156.663,156.622,156.627,300300002.0
2007-03-25 23:50:00,156.623,156.681,156.606,156.675,436499995.0
2007-03-25 23:55:00,156.673,156.677,156.636,156.66,458999997.0
2007-03-26 00:00:00,156.66,156.692,156.66,156.678,365100002.0
2007-03-26 00:05:00,156.681,156.683,156.639,156.639,319300002.0
2007-03-26 00:10:00,156.625,156.685,156.621,156.677,530999997.0
2007-03-26 00:15:00,156.677,156.677,156.615,156.615,477999999.0
2007-03-26 00:20:00,156.618,156.625,156.605,156.615,392499998.0
2007-03-26 00:25:00,156.625,156.641,156.605,156.639,547399999.0
2007-03-26 00:30:00,156.641,156.654,156.627,156.644,411100000.0
2007-03-26 00:35:00,156.642,156.664,156.638,156.658,321000001.0
2007-03-26 00:40:00,156.652,156.658,156.57,156.578,365899997.0
2007-03-26 00:45:00,156.603,156.665,156.485,156.523,591999997.0
2007-03-26 00:50:00,156.522,156.564,156.485,156.559,567699996.0
2007-03-26 00:55:00,156.547,156.656,156.519,156.598,531499997.0
2007-03-26 01:00:00,156.603,156.672,156.603,156.63,336200001.0
2007-03-26 01:05:00,156.636,156.674,156.624,156.674,329199999.0
2007-03-26 01:10:00,156.687,156.687,156.623,156.645,387300000.0
2007-03-26 01:15:00,156.651,156.68,156.632,156.675,493400005.0
2007-03-26 01:20:00,156.682,156.72,156.658,156.663,465099998.0
2007-03-26 01:25:00,156.671,156.705,156.671,156.688,385100000.0
2007-03-26 01:30:00,156.713,156.762,156.705,156.728,595500000.0
2007-03-26 01:35:00,156.738,156.753,156.71,156.729,364099999.0
2007-03-26 01:40:00,156.726,156.765,156.692,156.759,452799999.0
2007-03-26 01:45:00,156.763,156.781,156.693,156.701,341899998.0
2007-03-26 01:50:00,156.692,156.708,156.68,156.68,470900003.0
2007-03-26 01:55:00,156.69,156.69,156.634,156.652,478499996.0
2007-03-26 02:00:00,156.672,156.7,156.55,156.56,412800000.0
2007-03-26 02:05:00,156.533,156.556,156.515,156.515,426200000.0
2007-03-26 02:10:00,156.513,156.583,156.492,156.583,335699999.0
2007-03-26 02:15:00,156.59,156.658,156.586,156.647,531099997.0
2007-03-26 02:20:00,156.649,156.677,156.61,156.617,359599998.0
2007-03-26 02:25:00,156.598,156.603,156.551,156.564,471499999.0
2007-03-26 02:30:00,156.566,156.596,156.553,156.584,255699999.0
2007-03-26 02:35:00,156.571,156.619,156.571,156.609,310200003.0
2007-03-26 02:40:00,156.588,156.588,156.467,156.473,498799997.0
2007-03-26 02:45:00,156.468,156.508,156.462,156.506,572200001.0
2007-03-26 02:50:00,156.508,156.541,156.506,156.541,233599996.0
2007-03-26 02:55:00,156.524,156.534,156.449,156.449,584299996.0
2007-03-26 03:00:00,156.452,156.472,156.366,156.38,438399994.0
2007-03-26 03:05:00,156.392,156.418,156.369,156.413,392299997.0
2007-03-26 03:10:00,156.432,156.435,156.356,156.365,293599999.0
2007-03-26 03:15:00,156.354,156.372,156.286,156.372,469199999.0
2007-03-26 03:20:00,156.378,156.378,156.328,156.346,533700006.0
2007-03-26 03:25:00,156.347,156.41,156.344,156.409,492899994.0
2007-03-26 03:30:00,156.413,156.519,156.399,156.482,323700000.0
2007-03-26 03:35:00,156.465,156.48,156.441,156.444,385200002.0
2007-03-26 03:40:00,156.44,156.451,156.423,156.443,538500000.0
2007-03-26 03:45:00,156.448,156.477,156.448,156.465,294300000.0
2007-03-26 03:50:00,156.463,156.475,156.444,156.475,352900001.0
2007-03-26 03:55:00,156.482,156.5,156.446,156.446,458399999.0
2007-03-26 04:00:00,156.452,156.452,156.429,156.434,357699998.0
2007-03-26 04:05:00,156.437,156.468,156.428,156.467,380100003.0
2007-03-26 04:10:00,156.469,156.5,156.469,156.5,389900005.0
2007-03-26 04:15:00,156.499,156.518,156.483,156.503,285599997.0
2007-03-26 04:20:00,156.512,156.547,156.505,156.542,401099997.0
2007-03-26 04:25:00,156.536,156.536,156.488,156.503,343000006.0
2007-03-26 04:30:00,156.498,156.51,156.479,156.51,378099995.0
2007-03-26 04:35:00,156.517,156.525,156.486,156.525,335199999.0
2007-03-26 04:40:00,156.522,156.525,156.484,156.505,259300000.0
2007-03-26 04:45:00,156.51,156.514,156.477,156.477,169799999.0
2007-03-26 04:50:00,156.476,156.491,156.457,156.478,407799997.0
2007-03-26 04:55:00,156.483,156.516,156.448,156.448,431599998.0
2007-03-26 05:00:00,156.428,156.465,156.403,156.454,598199996.0
2007-03-26 05:05:00,156.455,156.458,156.427,156.431,907699994.0
2007-03-26 05:10:00,156.432,156.445,156.366,156.379,853099995.0
2007-03-26 05:15:00,156.375,156.415,156.35,156.396,1234600005.0
2007-03-26 05:20:00,156.39,156.401,156.359,156.359,1379600009.0
2007-03-26 05:25:00,156.36,156.367,156.326,156.346,885399996.0
2007-03-26 05:30:00,156.351,156.375,156.343,156.368,1518999989.0
2007-03-26 05:35:00,156.351,156.385,156.34,156.385,703799999.0
2007-03-26 05:40:00,156.387,156.387,156.348,156.365,785199994.0
2007-03-26 05:45:00,156.363,156.386,156.363,156.38,599600003.0
2007-03-26 05:50:00,156.38,156.41,156.363,156.402,576799996.0
2007-03-26 05:55:00,156.407,156.428,156.392,156.392,1250599994.0
2007-03-26 06:00:00,156.391,156.449,156.389,156.449,307299999.0
2007-03-26 06:05:00,156.453,156.524,156.453,156.524,490799994.0
2007-03-26 06:10:00,156.529,156.543,156.498,156.5,1596199995.0
2007-03-26 06:15:00,156.499,156.523,156.486,156.486,1607000007.0
2007-03-26 06:20:00,156.484,156.521,156.481,156.497,957399995.0
2007-03-26 06:25:00,156.495,156.506,156.458,156.461,1366800000.0
2007-03-26 06:30:00,156.468,156.498,156.467,156.486,1456799994.0
2007-03-26 06:35:00,156.485,156.506,156.457,156.482,3795399996.0
2007-03-26 06:40:00,156.475,156.509,156.469,156.508,2850900007.0
2007-03-26 06:45:00,156.509,156.52,156.494,156.51,2677700005.0
2007-03-26 06:50:00,156.511,156.525,156.492,156.495,2147599992.0
2007-03-26 06:55:00,156.496,156.518,156.453,156.471,4149600001.0
2007-03-26 07:00:00,156.478,156.498,156.441,156.475,5436599993.0
2007-03-26 07:05:00,156.497,156.497,156.417,156.444,2994100002.0
2007-03-26 07:10:00,156.455,156.459,156.421,156.442,3226899991.0
2007-03-26 07:15:00,156.437,156.46,156.423,156.451,2899499998.0
2007-03-26 07:20:00,156.457,156.475,156.441,156.465,2931799987.0
2007-03-26 07:25:00,156.473,156.491,156.45,156.453,5028300001.0
2007-03-26 07:30:00,156.448,156.458,156.43,156.457,3780399994.0
2007-03-26 07:35:00,156.472,156.497,156.449,156.462,1932200002.0
2007-03-26 07:40:00,156.462,156.509,156.453,156.496,2070599990.0
2007-03-26 07:45:00,156.49,156.528,156.446,156.526,2934300012.0
2007-03-26 07:50:00,156.535,156.58,156.522,156.552,2673800002.0
2007-03-26 07:55:00,156.555,156.606,156.446,156.48,1399699998.0
2007-03-26 08:00:00,156.48,156.603,156.48,156.576,2596299998.0
2007-03-26 08:05:00,156.573,156.627,156.554,156.627,1767900000.0
2007-03-26 08:10:00,156.634,156.773,156.632,156.729,1780199995.0
2007-03-26 08:15:00,156.724,156.738,156.684,156.698,2403799995.0
2007-03-26 08:20:00,156.693,156.72,156.67,156.707,2114399994.0
2007-03-26 08:25:00,156.707,156.709,156.615,156.644,3638500009.0
2007-03-26 08:30:00,156.644,156.658,156.581,156.581,3492699986.0
2007-03-26 08:35:00,156.582,156.599,156.559,156.595,2546199989.0
2007-03-26 08:40:00,156.594,156.655,156.579,156.644,2947399989.0
2007-03-26 08:45:00,156.652,156.705,156.642,156.677,1309300004.0
2007-03-26 08:50:00,156.676,156.75,156.653,156.742,3922999997.0
2007-03-26 08:55:00,156.743,156.765,156.72,156.734,1966000003.0
2007-03-26 09:00:00,156.725,156.732,156.66,156.66,3454299999.0
2007-03-26 09:05:00,156.655,156.677,156.607,156.677,4013699999.0
2007-03-26 09:10:00,156.676,156.725,156.636,156.715,2401600000.0
2007-03-26 09:15:00,156.721,156.721,156.638,156.7,2832600004.0
2007-03-26 09:20:00,156.712,156.732,156.678,156.697,3375600000.0
2007-03-26 09:25:00,156.683,156.685,156.65,156.675,5405499996.0
2007-03-26 09:30:00,156.685,156.693,156.633,156.65,4453200005.0
2007-03-26 09:35:00,156.647,156.742,156.638,156.727,6445399997.0
2007-03-26 09:40:00,156.723,156.74,156.683,156.728,5023499999.0
2007-03-26 09:45:00,156.736,156.772,156.719,156.733,5269200001.0
2007-03-26 09:50:00,156.727,156.768,156.726,156.768,7416799969.0
2007-03-26 09:55:00,156.766,156.769,156.729,156.733,6164099999.0
2007-03-26 10:00:00,156.731,156.755,156.716,156.743,393399996.0
2007-03-26 10:05:00,156.751,156.769,156.697,156.702,448199999.0
2007-03-26 10:10:00,156.694,156.709,156.657,156.675,258500001.0
2007-03-26 10:15:00,156.68,156.705,156.659,156.702,449899995.0
2007-03-26 10:20:00,156.706,156.724,156.678,156.718,337099996.0
2007-03-26 10:25:00,156.712,156.733,156.685,156.733,277400002.0
2007-03-26 10:30:00,156.732,156.754,156.718,156.742,242199997.0
2007-03-26 10:35:00,156.757,156.828,156.757,156.798,300099997.0
2007-03-26 10:40:00,156.801,156.819,156.733,156.738,485599999.0
2007-03-26 10:45:00,156.738,156.738,156.68,156.69,414900002.0
2007-03-26 10:50:00,156.696,156.74,156.685,156.735,383600001.0
2007-03-26 10:55:00,156.733,156.747,156.692,156.74,504300004.0
2007-03-26 11:00:00,156.748,156.795,156.748,156.757,455399998.0
2007-03-26 11:05:00,156.766,156.814,156.766,156.813,470599999.0
2007-03-26 11:10:00,156.805,156.913,156.796,156.872,502399998.0
2007-03-26 11:15:00,156.866,156.879,156.825,156.839,438399996.0
2007-03-26 11:20:00,156.843,156.896,156.836,156.867,376400002.0
2007-03-26 11:25:00,156.867,156.878,156.823,156.84,564699998.0
2007-03-26 11:30:00,156.836,156.922,156.825,156.882,415499998.0
2007-03-26 11:35:00,156.859,156.859,156.808,156.812,308900001.0
2007-03-26 11:40:00,156.793,156.836,156.78,156.815,445199996.0
2007-03-26 11:45:00,156.809,156.835,156.781,156.835,292700002.0
2007-03-26 11:50:00,156.832,156.838,156.795,156.827,526699999.0
2007-03-26 11:55:00,156.825,156.837,156.808,156.825,294899999.0
2007-03-26 12:00:00,156.829,156.863,156.823,156.863,325999999.0
2007-03-26 12:05:00,156.875,156.891,156.862,156.862,175899999.0
2007-03-26 12:10:00,156.856,156.887,156.852,156.867,318200002.0
2007-03-26 12:15:00,156.866,156.882,156.846,156.851,295599999.0
2007-03-26 12:20:00,156.857,156.87,156.84,156.866,407000003.0
2007-03-26 12:25:00,156.865,156.865,156.82,156.835,368199999.0
2007-03-26 12:30:00,156.842,156.897,156.839,156.857,505699995.0
2007-03-26 12:35:00,156.853,156.863,156.844,156.851,551600002.0
2007-03-26 12:40:00,156.858,156.861,156.77,156.77,396700000.0
2007-03-26 12:45:00,156.802,156.808,156.766,156.768,556599997.0
2007-03-26 12:50:00,156.775,156.786,156.757,156.766,288600001.0
2007-03-26 12:55:00,156.767,156.811,156.767,156.795,361999999.0
2007-03-26 13:00:00,156.798,156.845,156.798,156.832,354000000.0
2007-03-26 13:05:00,156.831,156.889,156.831,156.857,251200000.0
2007-03-26 13:10:00,156.847,156.898,156.814,156.892,419999996.0
2007-03-26 13:15:00,156.9,156.922,156.869,156.882,435600000.0
2007-03-26 13:20:00,156.887,156.929,156.873,156.92,423699998.0
2007-03-26 13:25:00,156.93,156.948,156.906,156.936,290399999.0
2007-03-26 13:30:00,156.946,156.948,156.919,156.919,231000000.0
2007-03-26 13:35:00,156.93,156.96,156.923,156.942,394300002.0
2007-03-26 13:40:00,156.942,156.96,156.935,156.947,329600001.0
2007-03-26 13:45:00,156.95,156.982,156.944,156.978,402399998.0
2007-03-26 13:50:00,156.963,157.001,156.952,156.966,388399999.0
2007-03-26 13:55:00,156.978,157.018,156.96,157.013,514500001.0
2007-03-26 14:00:00,157.003,157.069,156.994,157.063,320900005.0
2007-03-26 14:05:00,157.065,157.125,157.057,157.095,309800000.0
2007-03-26 14:10:00,157.091,157.091,157.023,157.025,203500001.0
2007-03-26 14:15:00,157.025,157.067,157.021,157.047,492399992.0
2007-03-26 14:20:00,157.043,157.05,157.032,157.033,382299997.0
2007-03-26 14:25:00,157.041,157.044,157.01,157.013,366799997.0
2007-03-26 14:30:00,157.011,157.014,156.985,157.002,369499998.0
2007-03-26 14:35:00,157.002,157.002,156.947,156.986,322199999.0
2007-03-26 14:40:00,156.983,157.019,156.982,156.988,313599996.0
2007-03-26 14:45:00,156.986,157.008,156.965,156.996,448599995.0
2007-03-26 14:50:00,157.0,157.042,156.992,157.028,381699996.0
2007-03-26 14:55:00,157.036,157.074,157.021,157.039,401000000.0
2007-03-26 15:00:00,157.032,157.091,157.032,157.073,504600001.0
2007-03-26 15:05:00,157.072,157.188,157.062,157.188,410100001.0
2007-03-26 15:10:00,157.195,157.199,157.028,157.046,596699999.0
2007-03-26 15:15:00,157.039,157.105,157.039,157.105,371200000.0
2007-03-26 15:20:00,157.107,157.114,157.088,157.113,374599996.0
2007-03-26 15:25:00,157.123,157.125,157.089,157.101,474699999.0
2007-03-26 15:30:00,157.109,157.165,157.109,157.149,222599999.0
2007-03-26 15:35:00,157.138,157.145,157.126,157.139,237400001.0
2007-03-26 15:40:00,157.138,157.14,157.108,157.115,612300003.0
2007-03-26 15:45:00,157.136,157.181,157.107,157.165,460599998.0
2007-03-26 15:50:00,157.151,157.225,157.14,157.171,318300001.0
2007-03-26 15:55:00,157.179,157.274,157.166,157.27,430499998.0
2007-03-26 16:00:00,157.261,157.352,157.096,157.108,633000003.0
2007-03-26 16:05:00,157.096,157.114,156.94,157.045,441099999.0
2007-03-26 16:10:00,157.067,157.125,157.049,157.06,360100000.0
2007-03-26 16:15:00,157.052,157.113,157.027,157.103,395699999.0
2007-03-26 16:20:00,157.103,157.153,157.081,157.088,384099996.0
2007-03-26 16:25:00,157.096,157.101,156.988,156.998,373900004.0
2007-03-26 16:30:00,157.005,157.03,156.949,156.956,281900001.0
2007-03-26 16:35:00,156.968,157.082,156.968,157.068,462399999.0
2007-03-26 16:40:00,157.068,157.144,157.024,157.024,357099999.0
2007-03-26 16:45:00,157.03,157.055,157.012,157.055,466399998.0
2007-03-26 16:50:00,157.055,157.134,157.041,157.083,251499999.0
2007-03-26 16:55:00,157.079,157.146,157.07,157.146,377899999.0
2007-03-26 17:00:00,157.148,157.196,157.057,157.083,378199998.0
2007-03-26 17:05:00,157.088,157.133,157.067,157.122,425599998.0
2007-03-26 17:10:00,157.124,157.19,157.107,157.129,329400001.0
2007-03-26 17:15:00,157.114,157.138,157.106,157.122,490999996.0
2007-03-26 17:20:00,157.135,157.214,157.135,157.175,445199997.0
2007-03-26 17:25:00,157.166,157.166,157.112,157.125,418500000.0
2007-03-26 17:30:00,157.123,157.13,157.06,157.09,407899996.0
2007-03-26 17:35:00,157.084,157.166,157.076,157.102,544599997.0
2007-03-26 17:40:00,157.12,157.137,157.109,157.112,423199996.0
2007-03-26 17:45:00,157.117,157.126,157.046,157.07,427199994.0
2007-03-26 17:50:00,157.062,157.089,157.048,157.071,292599999.0
2007-03-26 17:55:00,157.054,157.121,157.052,157.119,316099998.0
2007-03-26 18:00:00,157.142,157.155,157.129,157.134,268599994.0
2007-03-26 18:05:00,157.131,157.142,157.112,157.126,251399998.0
2007-03-26 18:10:00,157.128,157.146,157.119,157.146,342200003.0
2007-03-26 18:15:00,157.146,157.158,157.131,157.145,327400002.0
2007-03-26 18:20:00,157.137,157.183,157.132,157.165,393700002.0
2007-03-26 18:25:00,157.172,157.207,157.166,157.166,300200000.0
2007-03-26 18:30:00,157.151,157.159,157.13,157.152,353200003.0
2007-03-26 18:35:00,157.165,157.22,157.165,157.208,447499997.0
2007-03-26 18:40:00,157.212,157.216,157.193,157.204,313200001.0
2007-03-26 18:45:00,157.199,157.234,157.195,157.223,658599997.0
2007-03-26 18:50:00,157.233,157.233,157.208,157.22,406900001.0
2007-03-26 18:55:00,157.218,157.262,157.206,157.251,445200005.0
2007-03-26 19:00:00,157.257,157.259,157.203,157.215,562400001.0
2007-03-26 19:05:00,157.202,157.221,157.194,157.21,354000000.0
2007-03-26 19:10:00,157.209,157.238,157.191,157.235,381300001.0
2007-03-26 19:15:00,157.235,157.247,157.224,157.232,712099992.0
2007-03-26 19:20:00,157.241,157.25,157.229,157.238,631900000.0
2007-03-26 19:25:00,157.249,157.256,157.231,157.245,414500003.0
2007-03-26 19:30:00,157.247,157.262,157.231,157.262,344699998.0
2007-03-26 19:35:00,157.285,157.318,157.266,157.318,446400001.0
2007-03-26 19:40:00,157.335,157.335,157.315,157.315,129100000.0
2007-03-26 19:45:00,157.316,157.317,157.298,157.308,307100000.0
2007-03-26 19:50:00,157.303,157.327,157.303,157.316,274600002.0
2007-03-26 19:55:00,157.308,157.315,157.256,157.268,370500000.0
2007-03-26 20:00:00,157.28,157.29,157.271,157.282,537299998.0
2007-03-26 20:05:00,157.288,157.314,157.283,157.283,240000000.0
2007-03-26 20:10:00,157.274,157.293,157.242,157.26,305099994.0
2007-03-26 20:15:00,157.262,157.266,157.243,157.244,448899997.0
2007-03-26 20:20:00,157.248,157.285,157.243,157.273,412899998.0
2007-03-26 20:25:00,157.272,157.272,157.253,157.253,264400000.0
2007-03-26 20:30:00,157.262,157.282,157.249,157.26,415200002.0
2007-03-26 20:35:00,157.262,157.283,157.247,157.27,325299997.0
2007-03-26 20:40:00,157.277,157.3,157.255,157.27,462800002.0
2007-03-26 20:45:00,157.277,157.32,157.264,157.32,383799996.0
2007-03-26 20:50:00,157.317,157.32,157.287,157.287,307799999.0
2007-03-26 20:55:00,157.297,157.322,157.287,157.322,628400002.0
2007-03-26 21:00:00,157.334,157.369,157.334,157.34,582999997.0
2007-03-26 21:05:00,157.342,157.373,157.334,157.363,422699998.0
2007-03-26 21:10:00,157.365,157.367,157.338,157.354,204599998.0
2007-03-26 21:15:00,157.353,157.4,157.351,157.392,572000001.0
2007-03-26 21:20:00,157.407,157.418,157.396,157.398,227900003.0
2007-03-26 21:25:00,157.395,157.406,157.388,157.4,199300001.0
2007-03-26 21:30:00,157.404,157.422,157.389,157.417,333499997.0
2007-03-26 21:35:00,157.41,157.416,157.387,157.389,307999996.0
2007-03-26 21:40:00,157.386,157.399,157.376,157.392,331499999.0
2007-03-26 21:45:00,157.389,157.425,157.379,157.4,332500000.0
2007-03-26 21:50:00,157.4,157.429,157.387,157.409,342900001.0
2007-03-26 21:55:00,157.41,157.42,157.368,157.368,207000001.0
2007-03-26 22:00:00,157.369,157.388,157.365,157.373,282200006.0
2007-03-26 22:05:00,157.372,157.405,157.372,157.395,348299999.0
2007-03-26 22:10:00,157.385,157.424,157.38,157.41,244299999.0
2007-03-26 22:15:00,157.41,157.423,157.393,157.407,440399998.0
2007-03-26 22:20:00,157.406,157.411,157.395,157.4,131500001.0
2007-03-26 22:25:00,157.4,157.42,157.389,157.418,189500002.0
2007-03-26 22:30:00,157.416,157.421,157.388,157.418,160700000.0
2007-03-26 22:35:00,157.421,157.422,157.397,157.422,311599997.0
2007-03-26 22:40:00,157.42,157.455,157.402,157.455,392699995.0
2007-03-26 22:45:00,157.445,157.452,157.426,157.443,267100002.0
2007-03-26 22:50:00,157.45,157.459,157.432,157.455,195000000.0
2007-03-26 22:55:00,157.458,157.469,157.437,157.454,492800004.0
2007-03-26 23:00:00,157.456,157.456,157.423,157.445,383600000.0
2007-03-26 23:05:00,157.449,157.46,157.448,157.455,226699999.0
2007-03-26 23:10:00,157.453,157.462,157.449,157.46,335599995.0
2007-03-26 23:15:00,157.46,157.471,157.448,157.471,333500000.0
2007-03-26 23:20:00,157.462,157.482,157.451,157.47,269699999.0
2007-03-26 23:25:00,157.471,157.492,157.468,157.48,433100008.0
2007-03-26 23:30:00,157.476,157.48,157.456,157.473,401199998.0
2007-03-26 23:35:00,157.476,157.49,157.465,157.483,346499995.0
2007-03-26 23:40:00,157.476,157.518,157.47,157.489,432100000.0
2007-03-26 23:45:00,157.49,157.49,157.413,157.419,240300002.0
2007-03-26 23:50:00,157.425,157.445,157.411,157.433,454999995.0
2007-03-26 23:55:00,157.437,157.448,157.423,157.436,299599999.0
2007-03-27 00:00:00,157.438,157.452,157.434,157.448,298099997.0
2007-03-27 00:05:00,157.45,157.465,157.433,157.465,150399999.0
2007-03-27 00:10:00,157.464,157.465,157.384,157.384,287899998.0
2007-03-27 00:15:00,157.361,157.381,157.353,157.379,270900000.0
2007-03-27 00:20:00,157.373,157.373,157.316,157.336,197299999.0
2007-03-27 00:25:00,157.336,157.394,157.332,157.385,423499997.0
2007-03-27 00:30:00,157.392,157.392,157.342,157.352,266299999.0
2007-03-27 00:35:00,157.353,157.378,157.351,157.374,550299996.0
2007-03-27 00:40:00,157.388,157.402,157.386,157.39,290999997.0
2007-03-27 00:45:00,157.39,157.449,157.385,157.449,271900002.0
2007-03-27 00:50:00,157.455,157.521,157.455,157.478,381700001.0
2007-03-27 00:55:00,157.473,157.485,157.448,157.469,427000001.0
2007-03-27 01:00:00,157.457,157.494,157.453,157.479,334099995.0
2007-03-27 01:05:00,157.482,157.532,157.482,157.532,402900000.0
2007-03-27 01:10:00,157.533,157.533,157.489,157.509,429899998.0
2007-03-27 01:15:00,157.493,157.546,157.475,157.545,312699997.0
2007-03-27 01:20:00,157.548,157.586,157.538,157.583,323799999.0
2007-03-27 01:25:00,157.58,157.587,157.544,157.552,395999996.0
2007-03-27 01:30:00,157.559,157.575,157.547,157.566,313800001.0
2007-03-27 01:35:00,157.572,157.723,157.572,157.705,425300000.0
2007-03-27 01:40:00,157.705,157.751,157.633,157.633,472499997.0
2007-03-27 01:45:00,157.633,157.727,157.63,157.665,590500003.0
2007-03-27 01:50:00,157.654,157.654,157.598,157.598,301199998.0
2007-03-27 01:55:00,157.604,157.606,157.574,157.588,441000004.0
2007-03-27 02:00:00,157.582,157.586,157.545,157.58,494800000.0
2007-03-27 02:05:00,157.58,157.628,157.58,157.593,484800001.0
2007-03-27 02:10:00,157.601,157.617,157.589,157.617,409400000.0
2007-03-27 02:15:00,157.616,157.616,157.589,157.604,337200004.0
2007-03-27 02:20:00,157.596,157.621,157.585,157.621,278499999.0
2007-03-27 02:25:00,157.619,157.619,157.569,157.57,217599999.0
2007-03-27 02:30:00,157.57,157.574,157.535,157.541,453400000.0
2007-03-27 02:35:00,157.536,157.557,157.531,157.555,378299997.0
2007-03-27 02:40:00,157.54,157.562,157.533,157.541,366499997.0
2007-03-27 02:45:00,157.54,157.54,157.462,157.5,412899997.0
2007-03-27 02:50:00,157.506,157.531,157.451,157.467,462599999.0
2007-03-27 02:55:00,157.475,157.514,157.448,157.51,397300001.0
2007-03-27 03:00:00,157.49,157.513,157.459,157.504,385700000.0
2007-03-27 03:05:00,157.524,157.533,157.495,157.509,280799999.0
2007-03-27 03:10:00,157.495,157.509,157.485,157.497,354600001.0
2007-03-27 03:15:00,157.504,157.521,157.474,157.512,277599999.0
2007-03-27 03:20:00,157.504,157.54,157.503,157.535,566500000.0
2007-03-27 03:25:00,157.517,157.581,157.515,157.579,357499999.0
2007-03-27 03:30:00,157.572,157.688,157.567,157.655,202599999.0
2007-03-27 03:35:00,157.642,157.646,157.589,157.594,520600001.0
2007-03-27 03:40:00,157.592,157.594,157.523,157.555,452500004.0
2007-03-27 03:45:00,157.558,157.611,157.552,157.61,319500001.0
2007-03-27 03:50:00,157.607,157.636,157.576,157.591,443900006.0
2007-03-27 03:55:00,157.59,157.619,157.571,157.618,378500001.0
2007-03-27 04:00:00,157.623,157.649,157.618,157.637,297399999.0
2007-03-27 04:05:00,157.644,157.652,157.627,157.627,397099997.0
2007-03-27 04:10:00,157.625,157.638,157.609,157.622,250699996.0
2007-03-27 04:15:00,157.615,157.615,157.577,157.582,239500000.0
2007-03-27 04:20:00,157.596,157.616,157.564,157.616,362300003.0
2007-03-27 04:25:00,157.625,157.633,157.611,157.622,313999998.0
2007-03-27 04:30:00,157.627,157.627,157.587,157.592,244500005.0
2007-03-27 04:35:00,157.593,157.599,157.555,157.568,326399998.0
2007-03-27 04:40:00,157.565,157.567,157.53,157.567,183599999.0
2007-03-27 04:45:00,157.556,157.57,157.535,157.54,350299997.0
2007-03-27 04:50:00,157.55,157.553,157.486,157.496,517599998.0
2007-03-27 04:55:00,157.503,157.509,157.488,157.5,325000006.0
2007-03-27 05:00:00,157.475,157.514,157.465,157.485,815700005.0
2007-03-27 05:05:00,157.487,157.504,157.466,157.493,908900007.0
2007-03-27 05:10:00,157.485,157.485,157.463,157.482,1010399991.0
2007-03-27 05:15:00,157.483,157.505,157.473,157.489,1093600001.0
2007-03-27 05:20:00,157.488,157.506,157.483,157.504,1210700005.0
2007-03-27 05:25:00,157.506,157.535,157.501,157.525,845399996.0
2007-03-27 05:30:00,157.525,157.559,157.51,157.549,1399400005.0
2007-03-27 05:35:00,157.544,157.551,157.53,157.549,818799998.0
2007-03-27 05:40:00,157.542,157.581,157.542,157.56,673499999.0
2007-03-27 05:45:00,157.556,157.566,157.545,157.558,756799992.0
2007-03-27 05:50:00,157.558,157.561,157.518,157.527,609700003.0
2007-03-27 05:55:00,157.534,157.549,157.475,157.475,1329899999.0
2007-03-27 06:00:00,157.47,157.487,157.392,157.405,399199998.0
2007-03-27 06:05:00,157.428,157.459,157.39,157.394,705099998.0
2007-03-27 06:10:00,157.386,157.441,157.383,157.44,1296300006.0
2007-03-27 06:15:00,157.445,157.507,157.445,157.47,1526300002.0
2007-03-27 06:20:00,157.469,157.484,157.461,157.478,1020500008.0
2007-03-27 06:25:00,157.478,157.494,157.456,157.456,1404300000.0
2007-03-27 06:30:00,157.464,157.485,157.455,157.46,1714000003.0
2007-03-27 06:35:00,157.459,157.476,157.451,157.46,4106799972.0
2007-03-27 06:40:00,157.453,157.496,157.448,157.479,3099999992.0
2007-03-27 06:45:00,157.475,157.533,157.47,157.522,2458099984.0
2007-03-27 06:50:00,157.523,157.544,157.511,157.522,2417300001.0
2007-03-27 06:55:00,157.521,157.547,157.518,157.539,3690599999.0
2007-03-27 07:00:00,157.536,157.537,157.493,157.507,4852099998.0
2007-03-27 07:05:00,157.515,157.517,157.488,157.497,2678500004.0
2007-03-27 07:10:00,157.508,157.513,157.483,157.502,2820800006.0
2007-03-27 07:15:00,157.5,157.515,157.468,157.468,3217200010.0
2007-03-27 07:20:00,157.468,157.474,157.43,157.46,2957900000.0
2007-03-27 07:25:00,157.462,157.488,157.435,157.443,4969399998.0
2007-03-27 07:30:00,157.442,157.442,157.399,157.406,3478899984.0
2007-03-27 07:35:00,157.412,157.428,157.398,157.409,1973499997.0
2007-03-27 07:40:00,157.408,157.432,157.403,157.426,1993400000.0
2007-03-27 07:45:00,157.415,157.42,157.329,157.342,2796800000.0
2007-03-27 07:50:00,157.335,157.35,157.319,157.338,2492299991.0
2007-03-27 07:55:00,157.338,157.385,157.323,157.37,1463800001.0
2007-03-27 08:00:00,157.368,157.387,157.244,157.333,2329799991.0
2007-03-27 08:05:00,157.329,157.329,157.272,157.295,2062199999.0
2007-03-27 08:10:00,157.294,157.333,157.292,157.313,1965600009.0
2007-03-27 08:15:00,157.312,157.337,157.307,157.337,2680600000.0
2007-03-27 08:20:00,157.337,157.403,157.337,157.36,2325799999.0
2007-03-27 08:25:00,157.362,157.365,157.336,157.359,3774399992.0
2007-03-27 08:30:00,157.353,157.353,157.316,157.337,3574500009.0
2007-03-27 08:35:00,157.35,157.4,157.331,157.393,2633700001.0
2007-03-27 08:40:00,157.392,157.399,157.343,157.346,2760099987.0
2007-03-27 08:45:00,157.35,157.361,157.317,157.335,1260999998.0
2007-03-27 08:50:00,157.324,157.329,157.241,157.323,4003200002.0
2007-03-27 08:55:00,157.308,157.308,157.197,157.242,2037800006.0
2007-03-27 09:00:00,157.238,157.282,157.18,157.248,3652800008.0
2007-03-27 09:05:00,157.245,157.328,157.24,157.31,3792300005.0
2007-03-27 09:10:00,157.31,157.315,157.243,157.26,2306599997.0
2007-03-27 09:15:00,157.263,157.299,157.249,157.274,2571200014.0
2007-03-27 09:20:00,157.28,157.32,157.246,157.317,3245700010.0
2007-03-27 09:25:00,157.305,157.316,157.277,157.302,5067900014.0
2007-03-27 09:30:00,157.317,157.39,157.303,157.37,4219299999.0
2007-03-27 09:35:00,157.363,157.376,157.255,157.255,6085100008.0
2007-03-27 09:40:00,157.257,157.297,157.257,157.278,5173899994.0
2007-03-27 09:45:00,157.275,157.322,157.27,157.303,5484399990.0
2007-03-27 09:50:00,157.306,157.357,157.286,157.327,7938099991.0
2007-03-27 09:55:00,157.337,157.39,157.337,157.38,6195899997.0
2007-03-27 10:00:00,157.405,157.58,157.405,157.529,454300003.0
2007-03-27 10:05:00,157.514,157.596,157.493,157.558,353599997.0
2007-03-27 10:10:00,157.56,157.565,157.536,157.543,613699990.0
2007-03-27 10:15:00,157.555,157.676,157.549,157.654,608600006.0
2007-03-27 10:20:00,157.66,157.661,157.594,157.638,452099997.0
2007-03-27 10:25:00,157.647,157.669,157.617,157.62,384699999.0
2007-03-27 10:30:00,157.628,157.679,157.611,157.663,521999999.0
2007-03-27 10:35:00,157.659,157.763,157.652,157.763,401800004.0
2007-03-27 10:40:00,157.759,157.81,157.739,157.746,510699997.0
2007-03-27 10:45:00,157.76,157.814,157.735,157.801,409399999.0
2007-03-27 10:50:00,157.798,157.827,157.787,157.822,502100002.0
2007-03-27 10:55:00,157.829,157.936,157.829,157.919,405199999.0
2007-03-27 11:00:00,157.916,157.927,157.841,157.85,404100000.0
2007-03-27 11:05:00,157.84,157.849,157.828,157.83,395999998.0
2007-03-27 11:10:00,157.824,157.824,157.77,157.793,383000000.0
2007-03-27 11:15:00,157.782,157.799,157.733,157.75,597499994.0
2007-03-27 11:20:00,157.75,157.775,157.738,157.765,326800000.0
2007-03-27 11:25:00,157.756,157.766,157.715,157.753,486899998.0
2007-03-27 11:30:00,157.735,157.762,157.709,157.76,465700000.0
2007-03-27 11:35:00,157.765,157.782,157.738,157.748,573799998.0
2007-03-27 11:40:00,157.749,157.749,157.709,157.723,335799998.0
2007-03-27 11:45:00,157.71,157.717,157.691,157.701,397799998.0
2007-03-27 11:50:00,157.7,157.704,157.647,157.688,483800002.0
2007-03-27 11:55:00,157.68,157.728,157.68,157.7,548800000.0
2007-03-27 12:00:00,157.702,157.797,157.702,157.796,365600001.0
2007-03-27 12:05:00,157.781,157.787,157.748,157.761,573800002.0
2007-03-27 12:10:00,157.767,157.767,157.715,157.715,363600003.0
2007-03-27 12:15:00,157.716,157.774,157.716,157.769,650099991.0
2007-03-27 12:20:00,157.765,157.807,157.755,157.788,523899993.0
2007-03-27 12:25:00,157.79,157.81,157.776,157.798,496699999.0
2007-03-27 12:30:00,157.797,157.808,157.76,157.77,376199998.0
2007-03-27 12:35:00,157.775,157.817,157.765,157.802,279800001.0
2007-03-27 12:40:00,157.804,157.819,157.76,157.77,425099999.0
2007-03-27 12:45:00,157.77,157.786,157.766,157.776,354700001.0
2007-03-27 12:50:00,157.767,157.767,157.735,157.757,512999993.0
2007-03-27 12:55:00,157.748,157.768,157.74,157.757,492899999.0
2007-03-27 13:00:00,157.762,157.811,157.762,157.794,389499996.0
2007-03-27 13:05:00,157.812,157.844,157.799,157.837,407099998.0
2007-03-27 13:10:00,157.845,157.876,157.833,157.867,467700002.0
2007-03-27 13:15:00,157.882,157.918,157.839,157.855,363100001.0
2007-03-27 13:20:00,157.843,157.852,157.813,157.825,385099995.0
2007-03-27 13:25:00,157.837,157.914,157.837,157.907,448200001.0
2007-03-27 13:30:00,157.915,157.951,157.915,157.939,625399999.0
2007-03-27 13:35:00,157.937,157.948,157.909,157.909,465999996.0
2007-03-27 13:40:00,157.897,157.927,157.897,157.926,427999997.0
2007-03-27 13:45:00,157.917,157.964,157.907,157.947,413999999.0
2007-03-27 13:50:00,157.943,157.948,157.875,157.875,494299999.0
2007-03-27 13:55:00,157.868,157.868,157.83,157.83,276999997.0
2007-03-27 14:00:00,157.827,157.887,157.816,157.88,253899998.0
2007-03-27 14:05:00,157.892,157.944,157.879,157.94,547100007.0
2007-03-27 14:10:00,157.935,157.986,157.85,157.892,387399998.0
2007-03-27 14:15:00,157.897,157.944,157.849,157.856,424600003.0
2007-03-27 14:20:00,157.853,157.876,157.826,157.847,272899999.0
2007-03-27 14:25:00,157.829,157.848,157.79,157.806,295299999.0
2007-03-27 14:30:00,157.809,157.82,157.735,157.74,283699999.0
2007-03-27 14:35:00,157.737,157.741,157.643,157.682,185900000.0
2007-03-27 14:40:00,157.69,157.718,157.67,157.702,458500003.0
2007-03-27 14:45:00,157.713,157.727,157.701,157.726,240299995.0
2007-03-27 14:50:00,157.727,157.78,157.726,157.756,412800004.0
2007-03-27 14:55:00,157.758,157.771,157.678,157.682,367400002.0
2007-03-27 15:00:00,157.679,157.706,157.673,157.696,399199999.0
2007-03-27 15:05:00,157.697,157.703,157.68,157.68,385600001.0
2007-03-27 15:10:00,157.68,157.712,157.61,157.61,473300001.0
2007-03-27 15:15:00,157.597,157.628,157.579,157.628,636599993.0
2007-03-27 15:20:00,157.627,157.645,157.514,157.515,418199998.0
2007-03-27 15:25:00,157.513,157.547,157.505,157.529,555900002.0
2007-03-27 15:30:00,157.533,157.543,157.476,157.483,351200001.0
2007-03-27 15:35:00,157.456,157.491,157.417,157.478,399700002.0
2007-03-27 15:40:00,157.472,157.542,157.438,157.529,611600004.0
2007-03-27 15:45:00,157.538,157.567,157.506,157.559,536399999.0
2007-03-27 15:50:00,157.561,157.568,157.519,157.532,365599997.0
2007-03-27 15:55:00,157.542,157.594,157.515,157.515,468299996.0
2007-03-27 16:00:00,157.505,157.548,157.41,157.493,339399995.0
2007-03-27 16:05:00,157.507,157.525,157.469,157.469,504000001.0
2007-03-27 16:10:00,157.435,157.435,157.279,157.3,459099998.0
2007-03-27 16:15:00,157.297,157.469,157.27,157.462,308100002.0
2007-03-27 16:20:00,157.464,157.555,157.448,157.55,541400004.0
2007-03-27 16:25:00,157.527,157.527,157.424,157.442,345000000.0
2007-03-27 16:30:00,157.443,157.443,157.26,157.26,361500002.0
2007-03-27 16:35:00,157.243,157.384,157.227,157.359,298599998.0
2007-03-27 16:40:00,157.351,157.361,157.291,157.332,459799996.0
2007-03-27 16:45:00,157.329,157.364,157.316,157.338,515499994.0
2007-03-27 16:50:00,157.335,157.451,157.333,157.447,542599995.0
2007-03-27 16:55:00,157.447,157.456,157.379,157.399,523000002.0
2007-03-27 17:00:00,157.383,157.391,157.339,157.367,503200001.0
2007-03-27 17:05:00,157.361,157.406,157.351,157.36,559499999.0
2007-03-27 17:10:00,157.35,157.44,157.334,157.392,516499995.0
2007-03-27 17:15:00,157.397,157.417,157.36,157.38,356500000.0
2007-03-27 17:20:00,157.368,157.383,157.315,157.329,401699999.0
2007-03-27 17:25:00,157.311,157.341,157.275,157.308,410300002.0
2007-03-27 17:30:00,157.299,157.305,157.243,157.29,347900001.0
2007-03-27 17:35:00,157.297,157.345,157.287,157.337,644199995.0
2007-03-27 17:40:00,157.337,157.377,157.337,157.377,491300003.0
2007-03-27 17:45:00,157.375,157.403,157.362,157.372,490499998.0
2007-03-27 17:50:00,157.376,157.377,157.324,157.327,400900002.0
2007-03-27 17:55:00,157.333,157.361,157.317,157.324,439199995.0
2007-03-27 18:00:00,157.33,157.338,157.255,157.287,492100001.0
2007-03-27 18:05:00,157.282,157.293,157.252,157.256,325299998.0
2007-03-27 18:10:00,157.275,157.32,157.265,157.308,423699999.0
2007-03-27 18:15:00,157.318,157.355,157.313,157.353,420600003.0
2007-03-27 18:20:00,157.357,157.364,157.329,157.357,378600001.0
2007-03-27 18:25:00,157.343,157.356,157.312,157.312,602799995.0
2007-03-27 18:30:00,157.341,157.347,157.264,157.278,448199997.0
2007-03-27 18:35:00,157.273,157.329,157.273,157.322,413799995.0
2007-03-27 18:40:00,157.322,157.331,157.301,157.32,377599999.0
2007-03-27 18:45:00,157.326,157.329,157.308,157.309,217100004.0
2007-03-27 18:50:00,157.313,157.325,157.305,157.325,285599998.0
2007-03-27 18:55:00,157.322,157.342,157.318,157.342,305199998.0
2007-03-27 19:00:00,157.34,157.356,157.321,157.325,428199999.0
2007-03-27 19:05:00,157.339,157.375,157.326,157.375,467900000.0
2007-03-27 19:10:00,157.382,157.387,157.355,157.356,333999997.0
2007-03-27 19:15:00,157.354,157.384,157.323,157.373,437500003.0
2007-03-27 19:20:00,157.373,157.385,157.34,157.385,235600001.0
2007-03-27 19:25:00,157.382,157.389,157.355,157.37,488500001.0
2007-03-27 19:30:00,157.36,157.4,157.359,157.388,375100005.0
2007-03-27 19:35:00,157.388,157.396,157.372,157.391,426800007.0
2007-03-27 19:40:00,157.398,157.41,157.384,157.384,266700001.0
2007-03-27 19:45:00,157.381,157.418,157.376,157.411,308099998.0
2007-03-27 19:50:00,157.406,157.418,157.39,157.403,343100000.0
2007-03-27 19:55:00,157.412,157.42,157.4,157.415,257399997.0
2007-03-27 20:00:00,157.417,157.421,157.392,157.405,348099996.0
2007-03-27 20:05:00,157.391,157.411,157.388,157.389,506199999.0
2007-03-27 20:10:00,157.39,157.393,157.381,157.386,375000002.0
2007-03-27 20:15:00,157.386,157.402,157.382,157.382,260299999.0
2007-03-27 20:20:00,157.391,157.398,157.375,157.391,429899998.0
2007-03-27 20:25:00,157.386,157.386,157.353,157.36,223299997.0
2007-03-27 20:30:00,157.359,157.376,157.339,157.353,400299998.0
2007-03-27 20:35:00,157.362,157.366,157.325,157.327,260199999.0
2007-03-27 20:40:00,157.337,157.351,157.331,157.338,377099997.0
2007-03-27 20:45:00,157.306,157.349,157.306,157.347,232100001.0
2007-03-27 20:50:00,157.342,157.35,157.33,157.334,378399999.0
2007-03-27 20:55:00,157.34,157.382,157.335,157.365,413599992.0
2007-03-27 21:00:00,157.379,157.389,157.36,157.377,419199997.0
2007-03-27 21:05:00,157.375,157.381,157.364,157.368,337500001.0
2007-03-27 21:10:00,157.361,157.377,157.35,157.371,282300001.0
2007-03-27 21:15:00,157.366,157.382,157.356,157.366,266399999.0
2007-03-27 21:20:00,157.372,157.387,157.365,157.382,242300001.0
2007-03-27 21:25:00,157.371,157.375,157.331,157.336,130700000.0
2007-03-27 21:30:00,157.333,157.345,157.311,157.335,338999999.0
2007-03-27 21:35:00,157.339,157.365,157.333,157.353,278900001.0
2007-03-27 21:40:00,157.351,157.355,157.341,157.355,270000003.0
2007-03-27 21:45:00,157.344,157.364,157.321,157.357,287200002.0
2007-03-27 21:50:00,157.35,157.377,157.35,157.367,520299994.0
2007-03-27 21:55:00,157.36,157.377,157.337,157.359,440899998.0
2007-03-27 22:00:00,157.347,157.349,157.315,157.331,274999999.0
2007-03-27 22:05:00,157.319,157.327,157.283,157.291,359900000.0
2007-03-27 22:10:00,157.295,157.295,157.267,157.285,270500003.0
2007-03-27 22:15:00,157.271,157.271,157.247,157.265,256200000.0
2007-03-27 22:20:00,157.242,157.297,157.242,157.297,249800001.0
2007-03-27 22:25:00,157.293,157.308,157.274,157.287,236699997.0
2007-03-27 22:30:00,157.292,157.302,157.285,157.292,173199998.0
2007-03-27 22:35:00,157.287,157.326,157.283,157.314,390900007.0
2007-03-27 22:40:00,157.323,157.335,157.31,157.328,358499994.0
2007-03-27 22:45:00,157.328,157.344,157.322,157.323,302199999.0
2007-03-27 22:50:00,157.326,157.329,157.277,157.291,299000002.0
2007-03-27 22:55:00,157.292,157.295,157.238,157.27,476099999.0
2007-03-27 23:00:00,157.27,157.375,157.227,157.372,500400001.0
2007-03-27 23:05:00,157.355,157.356,157.286,157.286,554500004.0
2007-03-27 23:10:00,157.254,157.355,157.216,157.238,400500001.0
2007-03-27 23:15:00,157.245,157.366,157.201,157.295,531399994.0
2007-03-27 23:20:00,157.288,157.387,157.287,157.377,455200003.0
2007-03-27 23:25:00,157.38,157.38,157.299,157.307,296400000.0
2007-03-27 23:30:00,157.311,157.354,157.31,157.352,318699999.0
2007-03-27 23:35:00,157.363,157.407,157.356,157.4,405800000.0
2007-03-27 23:40:00,157.402,157.406,157.354,157.39,523300002.0
2007-03-27 23:45:00,157.388,157.416,157.357,157.366,263300000.0
2007-03-27 23:50:00,157.373,157.403,157.366,157.393,514299999.0
2007-03-27 23:55:00,157.407,157.407,157.347,157.369,468299997.0
2007-03-28 00:00:00,157.369,157.376,157.341,157.342,350699991.0
2007-03-28 00:05:00,157.325,157.361,157.313,157.313,341099999.0
2007-03-28 00:10:00,157.309,157.335,157.309,157.324,292700002.0
2007-03-28 00:15:00,157.327,157.334,157.296,157.296,328200000.0
2007-03-28 00:20:00,157.304,157.313,157.277,157.283,331200001.0
2007-03-28 00:25:00,157.282,157.319,157.265,157.288,481100003.0
2007-03-28 00:30:00,157.297,157.321,157.294,157.302,283000000.0
2007-03-28 00:35:00,157.296,157.296,157.236,157.236,277599999.0
2007-03-28 00:40:00,157.247,157.27,157.23,157.257,264999996.0
2007-03-28 00:45:00,157.26,157.343,157.26,157.338,259399999.0
2007-03-28 00:50:00,157.328,157.339,157.303,157.318,630400000.0
2007-03-28 00:55:00,157.31,157.349,157.294,157.333,346499998.0
2007-03-28 01:00:00,157.332,157.338,157.307,157.327,508300001.0
2007-03-28 01:05:00,157.338,157.346,157.301,157.308,387799999.0
2007-03-28 01:10:00,157.302,157.405,157.302,157.385,312100000.0
2007-03-28 01:15:00,157.39,157.411,157.369,157.373,375199998.0
2007-03-28 01:20:00,157.375,157.434,157.372,157.372,402600002.0
2007-03-28 01:25:00,157.37,157.392,157.357,157.392,444700001.0
2007-03-28 01:30:00,157.394,157.449,157.383,157.413,424799998.0
2007-03-28 01:35:00,157.404,157.417,157.394,157.409,314699998.0
2007-03-28 01:40:00,157.407,157.428,157.39,157.405,571199993.0
2007-03-28 01:45:00,157.422,157.526,157.405,157.526,534099998.0
2007-03-28 01:50:00,157.511,157.521,157.437,157.45,426200003.0
2007-03-28 01:55:00,157.442,157.475,157.438,157.455,556399999.0
2007-03-28 02:00:00,157.457,157.468,157.427,157.444,277100001.0
2007-03-28 02:05:00,157.445,157.475,157.445,157.472,297400004.0
2007-03-28 02:10:00,157.483,157.51,157.466,157.491,349299997.0
2007-03-28 02:15:00,157.498,157.5,157.457,157.457,299800001.0
2007-03-28 02:20:00,157.489,157.522,157.485,157.497,338900001.0
2007-03-28 02:25:00,157.49,157.501,157.446,157.468,501000001.0
2007-03-28 02:30:00,157.452,157.462,157.414,157.426,360899996.0
2007-03-28 02:35:00,157.424,157.453,157.418,157.435,522400000.0
2007-03-28 02:40:00,157.435,157.466,157.435,157.453,296800003.0
2007-03-28 02:45:00,157.446,157.446,157.418,157.428,239599996.0
2007-03-28 02:50:00,157.409,157.409,157.307,157.307,433800000.0
2007-03-28 02:55:00,157.33,157.418,157.33,157.368,365399995.0
2007-03-28 03:00:00,157.371,157.404,157.344,157.404,422200001.0
2007-03-28 03:05:00,157.4,157.409,157.239,157.264,516799998.0
2007-03-28 03:10:00,157.263,157.275,157.2,157.217,509199994.0
2007-03-28 03:15:00,157.215,157.239,157.134,157.134,504500002.0
2007-03-28 03:20:00,157.12,157.128,156.934,156.957,561399992.0
2007-03-28 03:25:00,156.959,156.981,156.785,156.79,350500004.0
2007-03-28 03:30:00,156.742,156.84,156.71,156.84,356800000.0
2007-03-28 03:35:00,156.86,156.896,156.823,156.867,439399997.0
2007-03-28 03:40:00,156.85,156.855,156.821,156.84,348500001.0
2007-03-28 03:45:00,156.845,156.855,156.766,156.766,444400001.0
2007-03-28 03:50:00,156.762,156.768,156.643,156.684,380800003.0
2007-03-28 03:55:00,156.678,156.707,156.597,156.687,529900002.0
2007-03-28 04:00:00,156.676,156.693,156.622,156.678,224800000.0
2007-03-28 04:05:00,156.675,156.713,156.675,156.707,446000003.0
2007-03-28 04:10:00,156.705,156.717,156.672,156.688,326999998.0
2007-03-28 04:15:00,156.692,156.769,156.692,156.735,476299998.0
2007-03-28 04:20:00,156.738,156.76,156.719,156.725,371199999.0
2007-03-28 04:25:00,156.736,156.753,156.718,156.735,385800003.0
2007-03-28 04:30:00,156.733,156.736,156.707,156.73,276399999.0
2007-03-28 04:35:00,156.717,156.746,156.708,156.746,506599996.0
2007-03-28 04:40:00,156.748,156.753,156.717,156.721,287499999.0
2007-03-28 04:45:00,156.728,156.728,156.682,156.72,238300002.0
2007-03-28 04:50:00,156.715,156.732,156.685,156.73,217900000.0
2007-03-28 04:55:00,156.73,156.739,156.725,156.735,132000000.0
2007-03-28 05:00:00,156.72,156.765,156.712,156.755,672999999.0
2007-03-28 05:05:00,156.755,156.779,156.721,156.772,910800001.0
2007-03-28 05:10:00,156.768,156.795,156.746,156.792,1007999997.0
2007-03-28 05:15:00,156.798,156.798,156.766,156.774,1168999993.0
2007-03-28 05:20:00,156.775,156.801,156.77,156.77,1128900005.0
2007-03-28 05:25:00,156.774,156.787,156.764,156.768,832599996.0
2007-03-28 05:30:00,156.766,156.766,156.738,156.745,1099600003.0
2007-03-28 05:35:00,156.739,156.747,156.693,156.7,874200001.0
2007-03-28 05:40:00,156.702,156.709,156.675,156.7,815399993.0
2007-03-28 05:45:00,156.699,156.733,156.697,156.728,641799994.0
2007-03-28 05:50:00,156.731,156.75,156.715,156.747,480899998.0
2007-03-28 05:55:00,156.754,156.771,156.742,156.761,1380199992.0
2007-03-28 06:00:00,156.762,156.765,156.743,156.764,432099996.0
2007-03-28 06:05:00,156.771,156.78,156.75,156.773,547000002.0
2007-03-28 06:10:00,156.766,156.776,156.74,156.745,1377600000.0
2007-03-28 06:15:00,156.735,156.762,156.715,156.758,1709400000.0
2007-03-28 06:20:00,156.763,156.777,156.755,156.77,845099995.0
2007-03-28 06:25:00,156.762,156.762,156.636,156.642,1421799999.0
2007-03-28 06:30:00,156.64,156.645,156.606,156.612,1255599997.0
2007-03-28 06:35:00,156.591,156.602,156.431,156.433,4313400003.0
2007-03-28 06:40:00,156.448,156.507,156.436,156.496,2921700006.0
2007-03-28 06:45:00,156.497,156.502,156.442,156.502,2510100012.0
2007-03-28 06:50:00,156.51,156.554,156.496,156.549,2099099989.0
2007-03-28 06:55:00,156.541,156.562,156.497,156.513,4352699985.0
2007-03-28 07:00:00,156.519,156.553,156.466,156.48,4636700002.0
2007-03-28 07:05:00,156.477,156.486,156.396,156.396,2932499994.0
2007-03-28 07:10:00,156.4,156.4,156.348,156.385,3231899994.0
2007-03-28 07:15:00,156.379,156.458,156.362,156.444,3020699995.0
2007-03-28 07:20:00,156.452,156.472,156.433,156.45,3035699994.0
2007-03-28 07:25:00,156.452,156.515,156.449,156.483,4759400002.0
2007-03-28 07:30:00,156.475,156.475,156.399,156.43,3830000018.0
2007-03-28 07:35:00,156.432,156.535,156.431,156.524,1874300003.0
2007-03-28 07:40:00,156.522,156.539,156.451,156.476,2141799996.0
2007-03-28 07:45:00,156.473,156.544,156.462,156.517,2641899996.0
2007-03-28 07:50:00,156.525,156.556,156.504,156.556,2426899999.0
2007-03-28 07:55:00,156.556,156.605,156.515,156.597,1864700010.0
2007-03-28 08:00:00,156.598,156.626,156.533,156.554,2182399999.0
2007-03-28 08:05:00,156.56,156.587,156.539,156.573,1816199998.0
2007-03-28 08:10:00,156.57,156.578,156.536,156.54,1846999988.0
2007-03-28 08:15:00,156.537,156.635,156.525,156.6,2550999999.0
2007-03-28 08:20:00,156.593,156.63,156.586,156.616,2498699990.0
2007-03-28 08:25:00,156.617,156.618,156.556,156.583,3907699993.0
2007-03-28 08:30:00,156.589,156.638,156.579,156.598,3447599993.0
2007-03-28 08:35:00,156.597,156.612,156.562,156.598,2825600004.0
2007-03-28 08:40:00,156.599,156.615,156.559,156.592,2671199995.0
2007-03-28 08:45:00,156.595,156.606,156.49,156.508,1377599991.0
2007-03-28 08:50:00,156.505,156.531,156.489,156.513,4147499996.0
2007-03-28 08:55:00,156.511,156.598,156.5,156.591,2053300003.0
2007-03-28 09:00:00,156.602,156.62,156.572,156.602,3173099994.0
2007-03-28 09:05:00,156.615,156.636,156.561,156.574,3783700000.0
2007-03-28 09:10:00,156.574,156.707,156.566,156.69,2275199992.0
2007-03-28 09:15:00,156.691,156.7,156.617,156.617,2963200012.0
2007-03-28 09:20:00,156.622,156.642,156.61,156.642,3312799999.0
2007-03-28 09:25:00,156.639,156.679,156.633,156.67,5701899999.0
2007-03-28 09:30:00,156.676,156.684,156.515,156.542,3947500001.0
2007-03-28 09:35:00,156.544,156.589,156.527,156.558,6400299996.0
2007-03-28 09:40:00,156.55,156.606,156.525,156.595,4693000007.0
2007-03-28 09:45:00,156.601,156.601,156.539,156.547,4781300002.0
2007-03-28 09:50:00,156.543,156.554,156.511,156.512,7665999993.0
2007-03-28 09:55:00,156.52,156.546,156.502,156.507,6866699994.0
2007-03-28 10:00:00,156.513,156.535,156.498,156.524,298699998.0
2007-03-28 10:05:00,156.521,156.606,156.506,156.601,480400000.0
2007-03-28 10:10:00,156.618,156.619,156.577,156.582,443900000.0
2007-03-28 10:15:00,156.563,156.578,156.544,156.575,229200000.0
2007-03-28 10:20:00,156.572,156.572,156.543,156.555,560399995.0
2007-03-28 10:25:00,156.547,156.558,156.519,156.532,488600002.0
2007-03-28 10:30:00,156.532,156.54,156.419,156.424,476800002.0
2007-03-28 10:35:00,156.406,156.406,156.332,156.372,395799999.0
2007-03-28 10:40:00,156.37,156.415,156.37,156.413,339799997.0
2007-03-28 10:45:00,156.423,156.45,156.415,156.45,503800002.0
2007-03-28 10:50:00,156.458,156.563,156.453,156.551,407800003.0
2007-03-28 10:55:00,156.551,156.552,156.505,156.505,260900000.0
2007-03-28 11:00:00,156.502,156.502,156.453,156.501,401199998.0
2007-03-28 11:05:00,156.498,156.554,156.487,156.508,455400004.0
2007-03-28 11:10:00,156.499,156.517,156.463,156.514,301900001.0
2007-03-28 11:15:00,156.535,156.557,156.488,156.495,607199997.0
2007-03-28 11:20:00,156.485,156.546,156.482,156.54,402999998.0
2007-03-28 11:25:00,156.531,156.592,156.519,156.535,353000003.0
2007-03-28 11:30:00,156.542,156.573,156.512,156.518,457899999.0
2007-03-28 11:35:00,156.51,156.526,156.502,156.515,388200002.0
2007-03-28 11:40:00,156.528,156.646,156.528,156.625,432700004.0
2007-03-28 11:45:00,156.617,156.636,156.593,156.621,558299998.0
2007-03-28 11:50:00,156.622,156.63,156.594,156.608,375300000.0
2007-03-28 11:55:00,156.598,156.63,156.589,156.605,299299998.0
2007-03-28 12:00:00,156.595,156.601,156.552,156.565,378500001.0
2007-03-28 12:05:00,156.574,156.593,156.572,156.573,363200005.0
2007-03-28 12:10:00,156.568,156.581,156.484,156.484,442100000.0
2007-03-28 12:15:00,156.461,156.461,156.359,156.415,426999996.0
2007-03-28 12:20:00,156.414,156.414,156.371,156.385,384400002.0
2007-03-28 12:25:00,156.372,156.387,156.247,156.266,455500000.0
2007-03-28 12:30:00,156.262,156.31,156.256,156.298,396200004.0
2007-03-28 12:35:00,156.298,156.335,156.281,156.281,491999997.0
2007-03-28 12:40:00,156.287,156.371,156.287,156.371,392699996.0
2007-03-28 12:45:00,156.389,156.44,156.389,156.397,328900000.0
2007-03-28 12:50:00,156.401,156.43,156.401,156.413,326200000.0
2007-03-28 12:55:00,156.411,156.434,156.399,156.422,471799993.0
2007-03-28 13:00:00,156.436,156.436,156.352,156.353,336199999.0
2007-03-28 13:05:00,156.362,156.396,156.361,156.389,337200000.0
2007-03-28 13:10:00,156.386,156.42,156.345,156.345,336300000.0
2007-03-28 13:15:00,156.348,156.393,156.322,156.359,499100001.0
2007-03-28 13:20:00,156.34,156.379,156.332,156.37,340699998.0
2007-03-28 13:25:00,156.375,156.392,156.36,156.392,419799994.0
2007-03-28 13:30:00,156.389,156.434,156.377,156.431,256200000.0
2007-03-28 13:35:00,156.435,156.439,156.411,156.425,597800001.0
2007-03-28 13:40:00,156.436,156.459,156.426,156.452,386700001.0
2007-03-28 13:45:00,156.452,156.523,156.452,156.485,449200002.0
2007-03-28 13:50:00,156.473,156.484,156.457,156.48,382999998.0
2007-03-28 13:55:00,156.488,156.569,156.474,156.545,434000001.0
2007-03-28 14:00:00,156.534,156.536,156.355,156.379,461600001.0
2007-03-28 14:05:00,156.388,156.458,156.383,156.433,407500000.0
2007-03-28 14:10:00,156.427,156.433,156.367,156.377,574100005.0
2007-03-28 14:15:00,156.373,156.394,156.264,156.32,500300001.0
2007-03-28 14:20:00,156.327,156.382,156.307,156.37,414499995.0
2007-03-28 14:25:00,156.367,156.38,156.341,156.365,448100000.0
2007-03-28 14:30:00,156.38,156.382,156.147,156.151,407100000.0
2007-03-28 14:35:00,156.122,156.14,156.051,156.14,372900002.0
2007-03-28 14:40:00,156.169,156.174,156.14,156.142,478300003.0
2007-03-28 14:45:00,156.147,156.171,156.114,156.171,478399997.0
2007-03-28 14:50:00,156.173,156.249,156.164,156.222,429200002.0
2007-03-28 14:55:00,156.228,156.299,156.222,156.261,530399997.0
2007-03-28 15:00:00,156.251,156.309,156.246,156.267,775600001.0
2007-03-28 15:05:00,156.266,156.288,156.213,156.231,399100004.0
2007-03-28 15:10:00,156.228,156.237,156.164,156.193,445999999.0
2007-03-28 15:15:00,156.196,156.203,156.135,156.142,370700001.0
2007-03-28 15:20:00,156.131,156.187,156.119,156.184,427700000.0
2007-03-28 15:25:00,156.18,156.22,156.172,156.199,315099999.0
2007-03-28 15:30:00,156.21,156.213,156.129,156.132,219999999.0
2007-03-28 15:35:00,156.125,156.155,156.103,156.155,472199993.0
2007-03-28 15:40:00,156.148,156.148,156.081,156.116,343299996.0
2007-03-28 15:45:00,156.118,156.135,156.062,156.089,390599996.0
2007-03-28 15:50:00,156.074,156.074,155.938,155.957,362699998.0
2007-03-28 15:55:00,155.964,155.977,155.888,155.893,378100000.0
2007-03-28 16:00:00,155.886,155.914,155.831,155.877,415099998.0
2007-03-28 16:05:00,155.862,155.976,155.861,155.941,306899999.0
2007-03-28 16:10:00,155.911,156.053,155.911,156.043,306499997.0
2007-03-28 16:15:00,156.062,156.074,156.032,156.045,471999996.0
2007-03-28 16:20:00,156.048,156.067,155.977,156.001,384200000.0
2007-03-28 16:25:00,156.003,156.029,155.911,155.98,540400002.0
2007-03-28 16:30:00,155.957,155.987,155.814,155.814,648799997.0
2007-03-28 16:35:00,155.812,155.824,155.719,155.813,461099997.0
2007-03-28 16:40:00,155.768,155.768,155.552,155.57,525800004.0
2007-03-28 16:45:00,155.575,155.721,155.525,155.696,506099999.0
2007-03-28 16:50:00,155.678,155.678,155.565,155.571,532299996.0
2007-03-28 16:55:00,155.573,155.723,155.552,155.678,585799999.0
2007-03-28 17:00:00,155.663,155.755,155.659,155.724,400699997.0
2007-03-28 17:05:00,155.723,155.885,155.711,155.858,417699999.0
2007-03-28 17:10:00,155.872,155.872,155.742,155.742,314799996.0
2007-03-28 17:15:00,155.747,155.821,155.747,155.803,365899998.0
2007-03-28 17:20:00,155.796,155.809,155.719,155.741,427300002.0
2007-03-28 17:25:00,155.73,155.763,155.601,155.756,608000003.0
2007-03-28 17:30:00,155.766,155.825,155.724,155.726,521700004.0
2007-03-28 17:35:00,155.723,155.786,155.712,155.783,343499995.0
2007-03-28 17:40:00,155.784,155.82,155.717,155.818,373400003.0
2007-03-28 17:45:00,155.815,155.823,155.774,155.813,487199998.0
2007-03-28 17:50:00,155.803,155.803,155.627,155.634,398199996.0
2007-03-28 17:55:00,155.618,155.727,155.598,155.727,419799995.0
2007-03-28 18:00:00,155.718,155.783,155.704,155.783,339099999.0
2007-03-28 18:05:00,155.798,155.913,155.798,155.877,525499990.0
2007-03-28 18:10:00,155.881,155.893,155.791,155.791,244100001.0
2007-03-28 18:15:00,155.803,155.835,155.774,155.795,219200002.0
2007-03-28 18:20:00,155.823,155.953,155.823,155.895,437999996.0
2007-03-28 18:25:00,155.889,155.955,155.87,155.87,425699999.0
2007-03-28 18:30:00,155.863,155.875,155.828,155.873,443000001.0
2007-03-28 18:35:00,155.869,155.887,155.86,155.886,319699997.0
2007-03-28 18:40:00,155.883,155.89,155.851,155.876,480200000.0
2007-03-28 18:45:00,155.887,155.899,155.87,155.877,259400001.0
2007-03-28 18:50:00,155.876,155.965,155.874,155.952,433800001.0
2007-03-28 18:55:00,155.957,155.966,155.925,155.93,451199992.0
2007-03-28 19:00:00,155.93,155.946,155.889,155.897,382200000.0
2007-03-28 19:05:00,155.902,155.908,155.854,155.89,319699999.0
2007-03-28 19:10:00,155.89,155.891,155.842,155.868,573499998.0
2007-03-28 19:15:00,155.878,155.878,155.791,155.805,454700000.0
2007-03-28 19:20:00,155.805,155.823,155.796,155.805,436700002.0
2007-03-28 19:25:00,155.808,155.816,155.771,155.776,424300000.0
2007-03-28 19:30:00,155.772,155.772,155.75,155.77,392799999.0
2007-03-28 19:35:00,155.779,155.825,155.71,155.825,200899998.0
2007-03-28 19:40:00,155.82,155.842,155.785,155.83,459600001.0
2007-03-28 19:45:00,155.85,155.898,155.833,155.88,571399999.0
2007-03-28 19:50:00,155.872,155.873,155.812,155.817,494700003.0
2007-03-28 19:55:00,155.794,155.833,155.716,155.816,454399998.0
2007-03-28 20:00:00,155.814,155.87,155.814,155.843,480199999.0
2007-03-28 20:05:00,155.84,155.845,155.772,155.781,466899998.0
2007-03-28 20:10:00,155.783,155.79,155.74,155.759,478499994.0
2007-03-28 20:15:00,155.765,155.791,155.702,155.73,462799997.0
2007-03-28 20:20:00,155.723,155.723,155.66,155.66,289200000.0
2007-03-28 20:25:00,155.664,155.672,155.612,155.659,564799998.0
2007-03-28 20:30:00,155.671,155.687,155.613,155.619,348700001.0
2007-03-28 20:35:00,155.62,155.684,155.598,155.684,380300001.0
2007-03-28 20:40:00,155.685,155.696,155.658,155.687,438600000.0
2007-03-28 20:45:00,155.668,155.672,155.637,155.637,393499999.0
2007-03-28 20:50:00,155.643,155.655,155.629,155.634,253699999.0
2007-03-28 20:55:00,155.636,155.698,155.636,155.697,418999994.0
2007-03-28 21:00:00,155.693,155.731,155.69,155.697,351900002.0
2007-03-28 21:05:00,155.698,155.745,155.698,155.728,323299995.0
2007-03-28 21:10:00,155.724,155.727,155.697,155.723,285900000.0
2007-03-28 21:15:00,155.733,155.736,155.688,155.688,633200001.0
2007-03-28 21:20:00,155.683,155.718,155.659,155.717,409799994.0
2007-03-28 21:25:00,155.726,155.77,155.704,155.716,390499999.0
2007-03-28 21:30:00,155.72,155.729,155.702,155.72,339799998.0
2007-03-28 21:35:00,155.711,155.711,155.69,155.698,305599997.0
2007-03-28 21:40:00,155.694,155.709,155.683,155.699,406100001.0
2007-03-28 21:45:00,155.691,155.691,155.644,155.66,572000001.0
2007-03-28 21:50:00,155.668,155.668,155.551,155.558,443200002.0
2007-03-28 21:55:00,155.557,155.568,155.516,155.549,470499997.0
2007-03-28 22:00:00,155.563,155.598,155.56,155.595,408199997.0
2007-03-28 22:05:00,155.582,155.592,155.561,155.571,426800002.0
2007-03-28 22:10:00,155.561,155.58,155.557,155.568,447500003.0
2007-03-28 22:15:00,155.57,155.578,155.554,155.554,237799997.0
2007-03-28 22:20:00,155.564,155.572,155.543,155.554,277699998.0
2007-03-28 22:25:00,155.554,155.608,155.554,155.608,265500001.0
2007-03-28 22:30:00,155.608,155.641,155.593,155.627,455200004.0
2007-03-28 22:35:00,155.639,155.655,155.623,155.628,402599998.0
2007-03-28 22:40:00,155.62,155.63,155.528,155.541,331699999.0
2007-03-28 22:45:00,155.542,155.547,155.504,155.531,541099996.0
2007-03-28 22:50:00,155.532,155.551,155.506,155.551,291100000.0
2007-03-28 22:55:00,155.557,155.561,155.53,155.54,376200000.0
2007-03-28 23:00:00,155.532,155.559,155.529,155.541,299000000.0
2007-03-28 23:05:00,155.545,155.564,155.545,155.558,296800002.0
2007-03-28 23:10:00,155.566,155.615,155.566,155.606,203099999.0
2007-03-28 23:15:00,155.595,155.635,155.584,155.635,318600000.0
2007-03-28 23:20:00,155.639,155.661,155.631,155.635,346899999.0
2007-03-28 23:25:00,155.629,155.659,155.629,155.632,373399997.0
2007-03-28 23:30:00,155.636,155.657,155.624,155.637,272099997.0
2007-03-28 23:35:00,155.644,155.652,155.584,155.586,349300001.0
2007-03-28 23:40:00,155.604,155.658,155.59,155.614,420999998.0
2007-03-28 23:45:00,155.614,155.657,155.614,155.657,308799999.0
2007-03-28 23:50:00,155.665,155.665,155.585,155.62,208699998.0
2007-03-28 23:55:00,155.627,155.653,155.614,155.64,407499999.0
2007-03-29 00:00:00,155.647,155.659,155.633,155.633,260900002.0
2007-03-29 00:05:00,155.627,155.647,155.617,155.638,457900003.0
2007-03-29 00:10:00,155.647,155.662,155.62,155.651,291699997.0
2007-03-29 00:15:00,155.66,155.665,155.623,155.646,352000000.0
2007-03-29 00:20:00,155.648,155.673,155.631,155.647,513799996.0
2007-03-29 00:25:00,155.652,155.662,155.642,155.652,159199999.0
2007-03-29 00:30:00,155.651,155.658,155.632,155.632,505500001.0
2007-03-29 00:35:00,155.628,155.657,155.628,155.65,392300001.0
2007-03-29 00:40:00,155.639,155.644,155.566,155.579,295100002.0
2007-03-29 00:45:00,155.573,155.583,155.531,155.565,287000003.0
2007-03-29 00:50:00,155.566,155.575,155.551,155.568,252799999.0
2007-03-29 00:55:00,155.587,155.588,155.539,155.553,316900001.0
2007-03-29 01:00:00,155.554,155.592,155.54,155.57,432300000.0
2007-03-29 01:05:00,155.583,155.604,155.566,155.575,406099996.0
2007-03-29 01:10:00,155.571,155.597,155.545,155.584,372900000.0
2007-03-29 01:15:00,155.589,155.624,155.589,155.608,373700002.0
2007-03-29 01:20:00,155.615,155.615,155.592,155.592,388499996.0
2007-03-29 01:25:00,155.591,155.599,155.575,155.596,289499997.0
2007-03-29 01:30:00,155.594,155.614,155.551,155.607,235600002.0
2007-03-29 01:35:00,155.613,155.659,155.607,155.645,612699997.0
2007-03-29 01:40:00,155.656,155.67,155.62,155.631,254699999.0
2007-03-29 01:45:00,155.634,155.638,155.597,155.597,421299995.0
2007-03-29 01:50:00,155.583,155.623,155.563,155.623,576099995.0
2007-03-29 01:55:00,155.637,155.64,155.583,155.595,404600003.0
2007-03-29 02:00:00,155.583,155.702,155.582,155.688,293999999.0
2007-03-29 02:05:00,155.683,155.735,155.661,155.712,585399995.0
2007-03-29 02:10:00,155.722,155.782,155.722,155.782,412399999.0
2007-03-29 02:15:00,155.792,155.844,155.785,155.806,553700002.0
2007-03-29 02:20:00,155.808,155.875,155.808,155.855,393499998.0
2007-03-29 02:25:00,155.85,155.859,155.756,155.76,422100002.0
2007-03-29 02:30:00,155.757,155.764,155.726,155.745,452500003.0
2007-03-29 02:35:00,155.755,155.759,155.696,155.742,283799998.0
2007-03-29 02:40:00,155.764,155.78,155.672,155.675,328500000.0
2007-03-29 02:45:00,155.663,155.671,155.601,155.625,448300001.0
2007-03-29 02:50:00,155.619,155.619,155.388,155.388,239599999.0
2007-03-29 02:55:00,155.373,155.43,155.351,155.43,489299997.0
2007-03-29 03:00:00,155.425,155.468,155.412,155.446,321200001.0
2007-03-29 03:05:00,155.445,155.476,155.445,155.462,287899997.0
2007-03-29 03:10:00,155.448,155.471,155.41,155.471,307499998.0
2007-03-29 03:15:00,155.472,155.533,155.472,155.496,288999999.0
2007-03-29 03:20:00,155.498,155.525,155.495,155.505,427999997.0
2007-03-29 03:25:00,155.517,155.553,155.505,155.521,259599998.0
2007-03-29 03:30:00,155.53,155.555,155.501,155.55,496400001.0
2007-03-29 03:35:00,155.557,155.64,155.557,155.613,284200000.0
2007-03-29 03:40:00,155.601,155.695,155.591,155.657,468400006.0
2007-03-29 03:45:00,155.701,155.754,155.695,155.701,379600000.0
2007-03-29 03:50:00,155.683,155.7,155.667,155.693,230599997.0
2007-03-29 03:55:00,155.69,155.69,155.596,155.611,289900001.0
2007-03-29 04:00:00,155.617,155.699,155.604,155.685,447600004.0
2007-03-29 04:05:00,155.695,155.707,155.67,155.699,352900000.0
2007-03-29 04:10:00,155.71,155.754,155.71,155.743,570100001.0
2007-03-29 04:15:00,155.73,155.745,155.688,155.688,445299995.0
2007-03-29 04:20:00,155.684,155.704,155.672,155.678,239699999.0
2007-03-29 04:25:00,155.678,155.721,155.671,155.721,454200001.0
2007-03-29 04:30:00,155.722,155.74,155.695,155.713,400499998.0
2007-03-29 04:35:00,155.694,155.702,155.669,155.688,609599995.0
2007-03-29 04:40:00,155.695,155.745,155.688,155.745,361500004.0
2007-03-29 04:45:00,155.732,155.754,155.711,155.717,464599999.0
2007-03-29 04:50:00,155.712,155.737,155.712,155.731,321299994.0
2007-03-29 04:55:00,155.737,155.741,155.712,155.712,397200006.0
2007-03-29 05:00:00,155.695,155.799,155.688,155.793,642800001.0
2007-03-29 05:05:00,155.798,155.853,155.78,155.828,727299998.0
2007-03-29 05:10:00,155.826,155.843,155.793,155.823,1089499997.0
2007-03-29 05:15:00,155.823,155.939,155.823,155.915,1093600001.0
2007-03-29 05:20:00,155.917,155.961,155.916,155.932,1263899994.0
2007-03-29 05:25:00,155.945,155.946,155.915,155.916,961099999.0
2007-03-29 05:30:00,155.919,155.997,155.907,155.979,1122799999.0
2007-03-29 05:35:00,155.972,155.972,155.939,155.946,632199996.0
2007-03-29 05:40:00,155.95,156.021,155.943,156.007,675999999.0
2007-03-29 05:45:00,156.0,156.086,156.0,156.067,663499999.0
2007-03-29 05:50:00,156.087,156.162,156.044,156.079,532600001.0
2007-03-29 05:55:00,156.104,156.197,156.086,156.183,1447799996.0
2007-03-29 06:00:00,156.187,156.196,156.143,156.169,450200003.0
2007-03-29 06:05:00,156.152,156.171,156.137,156.155,535700003.0
2007-03-29 06:10:00,156.141,156.162,156.141,156.15,1434999998.0
2007-03-29 06:15:00,156.145,156.151,156.119,156.12,1648299994.0
2007-03-29 06:20:00,156.12,156.12,156.086,156.108,851099999.0
2007-03-29 06:25:00,156.114,156.202,156.112,156.168,1547899999.0
2007-03-29 06:30:00,156.167,156.179,156.103,156.105,1521600010.0
2007-03-29 06:35:00,156.109,156.132,156.004,156.027,4110799994.0
2007-03-29 06:40:00,156.027,156.038,155.988,156.007,3065899995.0
2007-03-29 06:45:00,156.007,156.066,155.961,156.058,2323799992.0
2007-03-29 06:50:00,156.06,156.071,156.042,156.05,2103399990.0
2007-03-29 06:55:00,156.049,156.073,156.041,156.063,3635999994.0
2007-03-29 07:00:00,156.057,156.06,156.029,156.038,4520500002.0
2007-03-29 07:05:00,156.045,156.068,156.034,156.052,3030299998.0
2007-03-29 07:10:00,156.055,156.063,156.035,156.055,3321099988.0
2007-03-29 07:15:00,156.048,156.063,156.032,156.055,2711299996.0
2007-03-29 07:20:00,156.058,156.07,156.044,156.057,3078100007.0
2007-03-29 07:25:00,156.06,156.125,156.052,156.071,5389799995.0
2007-03-29 07:30:00,156.068,156.076,155.983,155.983,3771799992.0
2007-03-29 07:35:00,155.968,156.041,155.941,156.017,2028399995.0
2007-03-29 07:40:00,156.016,156.033,155.99,156.033,2167399992.0
2007-03-29 07:45:00,156.032,156.073,156.028,156.05,2960999994.0
2007-03-29 07:50:00,156.055,156.078,156.03,156.039,2290500018.0
2007-03-29 07:55:00,156.031,156.043,156.009,156.02,1655500011.0
2007-03-29 08:00:00,156.032,156.116,156.027,156.107,2345399993.0
2007-03-29 08:05:00,156.103,156.181,156.083,156.17,1929300007.0
2007-03-29 08:10:00,156.161,156.176,156.119,156.145,1916700000.0
2007-03-29 08:15:00,156.137,156.204,156.133,156.196,2475500006.0
2007-03-29 08:20:00,156.186,156.232,156.168,156.185,2641399998.0
2007-03-29 08:25:00,156.179,156.215,156.137,156.215,3218599998.0
2007-03-29 08:30:00,156.212,156.212,156.12,156.129,3309299996.0
2007-03-29 08:35:00,156.134,156.268,156.125,156.245,2506299996.0
2007-03-29 08:40:00,156.232,156.243,156.15,156.233,2348799994.0
2007-03-29 08:45:00,156.245,156.324,156.233,156.253,1393600003.0
2007-03-29 08:50:00,156.24,156.425,156.228,156.412,3851899997.0
2007-03-29 08:55:00,156.403,156.429,156.372,156.375,2106099997.0
2007-03-29 09:00:00,156.383,156.437,156.35,156.392,3252900005.0
2007-03-29 09:05:00,156.385,156.385,156.319,156.338,4018699985.0
2007-03-29 09:10:00,156.337,156.362,156.319,156.337,2055399997.0
2007-03-29 09:15:00,156.351,156.44,156.351,156.425,2812600010.0
2007-03-29 09:20:00,156.43,156.434,156.383,156.383,2784199988.0
2007-03-29 09:25:00,156.363,156.379,156.345,156.379,5299499973.0
2007-03-29 09:30:00,156.388,156.518,156.34,156.363,3719799989.0
2007-03-29 09:35:00,156.348,156.368,156.326,156.355,6433300020.0
2007-03-29 09:40:00,156.355,156.373,156.309,156.318,4974099988.0
2007-03-29 09:45:00,156.314,156.321,156.265,156.311,5415999996.0
2007-03-29 09:50:00,156.319,156.392,156.319,156.372,7272099984.0
2007-03-29 09:55:00,156.375,156.404,156.36,156.399,6975899976.0
2007-03-29 10:00:00,156.395,156.5,156.395,156.49,501399993.0
2007-03-29 10:05:00,156.528,156.607,156.496,156.595,441900001.0
2007-03-29 10:10:00,156.582,156.582,156.532,156.58,444599993.0
2007-03-29 10:15:00,156.576,156.635,156.562,156.626,429200002.0
2007-03-29 10:20:00,156.611,156.611,156.557,156.603,529299997.0
2007-03-29 10:25:00,156.602,156.611,156.572,156.572,605800003.0
2007-03-29 10:30:00,156.568,156.577,156.522,156.539,384400002.0
2007-03-29 10:35:00,156.532,156.532,156.484,156.503,497900001.0
2007-03-29 10:40:00,156.505,156.522,156.479,156.514,353599998.0
2007-03-29 10:45:00,156.509,156.523,156.47,156.484,361899997.0
2007-03-29 10:50:00,156.479,156.584,156.462,156.557,554899999.0
2007-03-29 10:55:00,156.553,156.554,156.494,156.494,340100000.0
2007-03-29 11:00:00,156.5,156.539,156.488,156.526,288200000.0
2007-03-29 11:05:00,156.516,156.564,156.515,156.541,241099998.0
2007-03-29 11:10:00,156.547,156.547,156.514,156.524,223599998.0
2007-03-29 11:15:00,156.538,156.626,156.529,156.623,437499997.0
2007-03-29 11:20:00,156.625,156.676,156.61,156.644,417200005.0
2007-03-29 11:25:00,156.65,156.677,156.632,156.647,649100000.0
2007-03-29 11:30:00,156.633,156.715,156.626,156.711,422999996.0
2007-03-29 11:35:00,156.703,156.717,156.681,156.711,498099994.0
2007-03-29 11:40:00,156.716,156.774,156.705,156.755,383299995.0
2007-03-29 11:45:00,156.752,156.759,156.723,156.734,471300001.0
2007-03-29 11:50:00,156.721,156.732,156.658,156.658,310700002.0
2007-03-29 11:55:00,156.65,156.69,156.643,156.67,438800001.0
2007-03-29 12:00:00,156.668,156.683,156.656,156.665,368499998.0
2007-03-29 12:05:00,156.664,156.676,156.649,156.67,355300000.0
2007-03-29 12:10:00,156.677,156.749,156.664,156.748,304700000.0
2007-03-29 12:15:00,156.745,156.745,156.71,156.722,426399996.0
2007-03-29 12:20:00,156.727,156.744,156.713,156.735,523600004.0
2007-03-29 12:25:00,156.724,156.724,156.676,156.693,531200001.0
2007-03-29 12:30:00,156.698,156.724,156.688,156.718,334200004.0
2007-03-29 12:35:00,156.702,156.723,156.696,156.71,408999999.0
2007-03-29 12:40:00,156.706,156.762,156.706,156.74,561700001.0
2007-03-29 12:45:00,156.744,156.757,156.706,156.721,512900001.0
2007-03-29 12:50:00,156.724,156.731,156.705,156.706,335700004.0
2007-03-29 12:55:00,156.714,156.74,156.714,156.74,260000001.0
2007-03-29 13:00:00,156.744,156.785,156.7,156.702,374900000.0
2007-03-29 13:05:00,156.708,156.727,156.693,156.706,385299998.0
2007-03-29 13:10:00,156.698,156.71,156.672,156.706,647899997.0
2007-03-29 13:15:00,156.708,156.716,156.691,156.71,392199997.0
2007-03-29 13:20:00,156.701,156.713,156.676,156.676,417300001.0
2007-03-29 13:25:00,156.675,156.685,156.652,156.662,404099998.0
2007-03-29 13:30:00,156.65,156.666,156.581,156.587,292600001.0
2007-03-29 13:35:00,156.588,156.6,156.558,156.56,560800002.0
2007-03-29 13:40:00,156.558,156.575,156.542,156.543,318600000.0
2007-03-29 13:45:00,156.528,156.543,156.499,156.527,408599997.0
2007-03-29 13:50:00,156.534,156.583,156.534,156.579,244799997.0
2007-03-29 13:55:00,156.581,156.623,156.569,156.623,343400000.0
2007-03-29 14:00:00,156.633,156.639,156.569,156.617,313999999.0
2007-03-29 14:05:00,156.637,156.669,156.635,156.65,275099999.0
2007-03-29 14:10:00,156.65,156.725,156.649,156.725,384499998.0
2007-03-29 14:15:00,156.721,156.758,156.704,156.704,423400004.0
2007-03-29 14:20:00,156.725,156.745,156.697,156.697,270999999.0
2007-03-29 14:25:00,156.689,156.739,156.682,156.699,515799998.0
2007-03-29 14:30:00,156.695,156.873,156.682,156.81,399100003.0
2007-03-29 14:35:00,156.803,156.934,156.8,156.893,429199997.0
2007-03-29 14:40:00,156.872,156.913,156.846,156.891,535100002.0
2007-03-29 14:45:00,156.884,156.941,156.841,156.87,395699999.0
2007-03-29 14:50:00,156.882,156.921,156.865,156.91,372399999.0
2007-03-29 14:55:00,156.908,156.924,156.891,156.898,447100001.0
2007-03-29 15:00:00,156.902,156.934,156.885,156.885,448099997.0
2007-03-29 15:05:00,156.876,156.903,156.83,156.834,356599999.0
2007-03-29 15:10:00,156.841,156.943,156.841,156.92,401000002.0
2007-03-29 15:15:00,156.927,156.94,156.901,156.906,425900002.0
2007-03-29 15:20:00,156.895,156.907,156.869,156.885,383599998.0
2007-03-29 15:25:00,156.875,156.931,156.866,156.931,346999998.0
2007-03-29 15:30:00,156.953,157.0,156.941,156.97,342300001.0
2007-03-29 15:35:00,156.978,156.978,156.907,156.938,555300000.0
2007-03-29 15:40:00,156.939,156.949,156.922,156.941,459199996.0
2007-03-29 15:45:00,156.94,156.995,156.922,156.976,276700002.0
2007-03-29 15:50:00,156.971,156.988,156.954,156.975,346299995.0
2007-03-29 15:55:00,156.968,157.039,156.95,157.023,489099997.0
2007-03-29 16:00:00,157.027,157.086,157.015,157.047,345299999.0
2007-03-29 16:05:00,157.045,157.057,157.02,157.037,440800001.0
2007-03-29 16:10:00,157.047,157.096,157.037,157.096,480300002.0
2007-03-29 16:15:00,157.117,157.201,157.117,157.184,459499998.0
2007-03-29 16:20:00,157.198,157.227,157.187,157.187,507799998.0
2007-03-29 16:25:00,157.182,157.182,157.114,157.121,449699995.0
2007-03-29 16:30:00,157.118,157.164,157.113,157.158,395999999.0
2007-03-29 16:35:00,157.139,157.216,157.137,157.216,442799999.0
2007-03-29 16:40:00,157.211,157.274,157.181,157.187,353800000.0
2007-03-29 16:45:00,157.192,157.218,157.154,157.158,371699998.0
2007-03-29 16:50:00,157.155,157.167,157.117,157.157,456700002.0
2007-03-29 16:55:00,157.164,157.228,157.154,157.186,413199998.0
2007-03-29 17:00:00,157.186,157.196,157.162,157.171,350400001.0
2007-03-29 17:05:00,157.175,157.218,157.16,157.205,575300003.0
2007-03-29 17:10:00,157.197,157.197,157.127,157.143,432699998.0
2007-03-29 17:15:00,157.136,157.175,157.134,157.175,446099997.0
2007-03-29 17:20:00,157.18,157.191,157.147,157.147,209600001.0
2007-03-29 17:25:00,157.142,157.17,157.126,157.157,388900001.0
2007-03-29 17:30:00,157.156,157.173,157.126,157.159,391000000.0
2007-03-29 17:35:00,157.168,157.168,157.129,157.136,234599998.0
2007-03-29 17:40:00,157.13,157.158,157.116,157.141,363500004.0
2007-03-29 17:45:00,157.143,157.168,157.141,157.157,406000002.0
2007-03-29 17:50:00,157.159,157.164,157.128,157.137,376399999.0
2007-03-29 17:55:00,157.133,157.154,157.013,157.013,441199999.0
2007-03-29 18:00:00,157.015,157.082,157.015,157.066,459399999.0
2007-03-29 18:05:00,157.066,157.112,157.063,157.11,492799996.0
2007-03-29 18:10:00,157.101,157.106,156.993,156.993,567900001.0
2007-03-29 18:15:00,156.999,157.031,156.994,157.008,525800001.0
2007-03-29 18:20:00,157.005,157.006,156.97,156.984,423300002.0
2007-03-29 18:25:00,156.986,157.044,156.941,156.944,636900000.0
2007-03-29 18:30:00,156.941,156.956,156.917,156.95,290200000.0
2007-03-29 18:35:00,156.948,157.122,156.948,157.092,310600000.0
2007-03-29 18:40:00,157.077,157.101,157.062,157.087,350000004.0
2007-03-29 18:45:00,157.107,157.177,157.107,157.162,430099996.0
2007-03-29 18:50:00,157.163,157.169,157.144,157.16,357800004.0
2007-03-29 18:55:00,157.16,157.171,157.135,157.156,416600000.0
2007-03-29 19:00:00,157.139,157.167,157.113,157.162,497100002.0
2007-03-29 19:05:00,157.173,157.18,157.142,157.157,364299997.0
2007-03-29 19:10:00,157.158,157.223,157.149,157.198,482199997.0
2007-03-29 19:15:00,157.199,157.214,157.17,157.181,244500000.0
2007-03-29 19:20:00,157.188,157.198,157.135,157.155,519400000.0
2007-03-29 19:25:00,157.157,157.211,157.157,157.211,164400001.0
2007-03-29 19:30:00,157.203,157.27,157.203,157.267,539000004.0
2007-03-29 19:35:00,157.279,157.374,157.279,157.324,403600001.0
2007-03-29 19:40:00,157.326,157.436,157.326,157.43,511699998.0
2007-03-29 19:45:00,157.436,157.455,157.396,157.396,274099998.0
2007-03-29 19:50:00,157.386,157.4,157.364,157.368,364600002.0
2007-03-29 19:55:00,157.377,157.378,157.338,157.347,301000000.0
2007-03-29 20:00:00,157.347,157.355,157.307,157.338,425999998.0
2007-03-29 20:05:00,157.338,157.338,157.26,157.269,245499998.0
2007-03-29 20:10:00,157.259,157.293,157.259,157.283,266500000.0
2007-03-29 20:15:00,157.28,157.28,157.238,157.263,431100003.0
2007-03-29 20:20:00,157.264,157.311,157.264,157.309,273299999.0
2007-03-29 20:25:00,157.304,157.315,157.281,157.297,256399997.0
2007-03-29 20:30:00,157.299,157.299,157.268,157.283,168299997.0
2007-03-29 20:35:00,157.276,157.302,157.271,157.274,307800003.0
2007-03-29 20:40:00,157.274,157.305,157.269,157.293,343000000.0
2007-03-29 20:45:00,157.305,157.318,157.298,157.298,330499999.0
2007-03-29 20:50:00,157.303,157.32,157.286,157.3,385799994.0
2007-03-29 20:55:00,157.311,157.339,157.311,157.337,367300001.0
2007-03-29 21:00:00,157.329,157.355,157.323,157.335,406999999.0
2007-03-29 21:05:00,157.343,157.347,157.305,157.315,523400000.0
2007-03-29 21:10:00,157.312,157.319,157.297,157.307,424500001.0
2007-03-29 21:15:00,157.306,157.313,157.29,157.302,285899999.0
2007-03-29 21:20:00,157.295,157.299,157.282,157.292,211399999.0
2007-03-29 21:25:00,157.279,157.311,157.279,157.295,299999999.0
2007-03-29 21:30:00,157.301,157.305,157.275,157.283,314800001.0
2007-03-29 21:35:00,157.286,157.286,157.257,157.275,336999996.0
2007-03-29 21:40:00,157.267,157.269,157.248,157.254,329699998.0
2007-03-29 21:45:00,157.259,157.276,157.245,157.255,276200001.0
2007-03-29 21:50:00,157.265,157.288,157.257,157.277,534000001.0
2007-03-29 21:55:00,157.285,157.305,157.285,157.305,267499996.0
2007-03-29 22:00:00,157.298,157.301,157.27,157.274,409099997.0
2007-03-29 22:05:00,157.28,157.29,157.262,157.275,340799998.0
2007-03-29 22:10:00,157.267,157.302,157.267,157.282,522300003.0
2007-03-29 22:15:00,157.293,157.293,157.256,157.28,212099999.0
2007-03-29 22:20:00,157.278,157.278,157.255,157.262,198300001.0
2007-03-29 22:25:00,157.273,157.282,157.251,157.26,185000000.0
2007-03-29 22:30:00,157.26,157.281,157.256,157.257,188099999.0
2007-03-29 22:35:00,157.259,157.286,157.259,157.27,304200002.0
2007-03-29 22:40:00,157.266,157.304,157.266,157.282,248199998.0
2007-03-29 22:45:00,157.287,157.368,157.28,157.355,539700002.0
2007-03-29 22:50:00,157.348,157.398,157.342,157.388,275100000.0
2007-03-29 22:55:00,157.4,157.405,157.358,157.377,318500001.0
2007-03-29 23:00:00,157.377,157.377,157.292,157.333,385299998.0
2007-03-29 23:05:00,157.33,157.365,157.328,157.331,405399996.0
2007-03-29 23:10:00,157.354,157.371,157.331,157.336,453899997.0
2007-03-29 23:15:00,157.34,157.38,157.34,157.367,259999998.0
2007-03-29 23:20:00,157.373,157.381,157.356,157.365,371700000.0
2007-03-29 23:25:00,157.332,157.368,157.332,157.346,182400002.0
2007-03-29 23:30:00,157.37,157.415,157.353,157.398,337100000.0
2007-03-29 23:35:00,157.398,157.41,157.381,157.401,303999999.0
2007-03-29 23:40:00,157.4,157.4,157.366,157.377,233600000.0
2007-03-29 23:45:00,157.377,157.396,157.336,157.344,370900001.0
2007-03-29 23:50:00,157.354,157.367,157.331,157.345,353500003.0
2007-03-29 23:55:00,157.351,157.362,157.335,157.362,251400000.0
2007-03-30 00:00:00,157.382,157.382,157.328,157.334,257300001.0
2007-03-30 00:05:00,157.335,157.353,157.298,157.298,389799995.0
2007-03-30 00:10:00,157.298,157.305,157.243,157.243,502499998.0
2007-03-30 00:15:00,157.244,157.288,157.244,157.275,292200000.0
2007-03-30 00:20:00,157.277,157.308,157.277,157.303,236799999.0
2007-03-30 00:25:00,157.293,157.293,157.256,157.277,292099997.0
2007-03-30 00:30:00,157.276,157.276,157.235,157.262,525400006.0
2007-03-30 00:35:00,157.261,157.261,157.207,157.224,378500003.0
2007-03-30 00:40:00,157.232,157.261,157.211,157.25,487300000.0
2007-03-30 00:45:00,157.244,157.309,157.244,157.301,382999994.0
2007-03-30 00:50:00,157.286,157.347,157.28,157.335,272899999.0
2007-03-30 00:55:00,157.328,157.346,157.32,157.336,251100004.0
2007-03-30 01:00:00,157.323,157.347,157.304,157.308,278600003.0
2007-03-30 01:05:00,157.303,157.336,157.288,157.303,389500001.0
2007-03-30 01:10:00,157.295,157.318,157.27,157.27,322599995.0
2007-03-30 01:15:00,157.268,157.293,157.258,157.284,216400001.0
2007-03-30 01:20:00,157.308,157.333,157.304,157.321,335300003.0
2007-03-30 01:25:00,157.323,157.408,157.323,157.378,335200001.0
2007-03-30 01:30:00,157.42,157.46,157.355,157.407,320299998.0
2007-03-30 01:35:00,157.407,157.436,157.393,157.4,436899996.0
2007-03-30 01:40:00,157.395,157.424,157.345,157.42,362999996.0
2007-03-30 01:45:00,157.404,157.435,157.388,157.415,489500002.0
2007-03-30 01:50:00,157.384,157.384,157.336,157.358,407999995.0
2007-03-30 01:55:00,157.354,157.42,157.352,157.405,206800000.0
2007-03-30 02:00:00,157.402,157.445,157.399,157.443,332599999.0
2007-03-30 02:05:00,157.442,157.448,157.373,157.394,399300001.0
2007-03-30 02:10:00,157.398,157.449,157.394,157.431,401800000.0
2007-03-30 02:15:00,157.412,157.412,157.368,157.375,398499999.0
2007-03-30 02:20:00,157.368,157.368,157.34,157.356,475399997.0
2007-03-30 02:25:00,157.346,157.356,157.289,157.291,404199998.0
2007-03-30 02:30:00,157.282,157.282,157.236,157.248,270299999.0
2007-03-30 02:35:00,157.216,157.288,157.193,157.272,322499999.0
2007-03-30 02:40:00,157.272,157.28,157.202,157.208,253499995.0
2007-03-30 02:45:00,157.202,157.228,157.186,157.202,362399997.0
2007-03-30 02:50:00,157.204,157.242,157.076,157.201,282800002.0
2007-03-30 02:55:00,157.277,157.32,157.22,157.247,473699998.0
2007-03-30 03:00:00,157.228,157.251,157.203,157.215,639000004.0
2007-03-30 03:05:00,157.218,157.225,157.143,157.151,420700006.0
2007-03-30 03:10:00,157.15,157.15,157.095,157.131,426999998.0
2007-03-30 03:15:00,157.132,157.132,157.051,157.076,376200002.0
2007-03-30 03:20:00,157.082,157.105,157.043,157.048,473599997.0
2007-03-30 03:25:00,157.036,157.036,157.007,157.007,337999998.0
2007-03-30 03:30:00,157.018,157.069,156.984,157.002,648000002.0
2007-03-30 03:35:00,156.988,156.988,156.918,156.934,533599995.0
2007-03-30 03:40:00,156.937,156.994,156.937,156.989,283200000.0
2007-03-30 03:45:00,156.983,157.012,156.967,156.987,481000002.0
2007-03-30 03:50:00,156.997,157.024,156.983,157.019,501900003.0
2007-03-30 03:55:00,157.035,157.052,157.008,157.008,362000002.0
2007-03-30 04:00:00,156.978,156.978,156.891,156.891,247500001.0
2007-03-30 04:05:00,156.897,156.94,156.89,156.915,254299999.0
2007-03-30 04:10:00,156.926,156.935,156.915,156.919,491099996.0
2007-03-30 04:15:00,156.918,156.918,156.745,156.773,495799997.0
2007-03-30 04:20:00,156.755,156.823,156.746,156.795,518000000.0
2007-03-30 04:25:00,156.768,156.777,156.631,156.74,550900000.0
2007-03-30 04:30:00,156.753,156.846,156.753,156.8,487900003.0
2007-03-30 04:35:00,156.793,156.828,156.772,156.817,405500001.0
2007-03-30 04:40:00,156.815,156.869,156.798,156.863,232500001.0
2007-03-30 04:45:00,156.881,156.897,156.857,156.87,482699999.0
2007-03-30 04:50:00,156.869,156.901,156.869,156.879,416299998.0
2007-03-30 04:55:00,156.886,156.89,156.853,156.862,315699997.0
2007-03-30 05:00:00,156.845,156.874,156.835,156.864,598900002.0
2007-03-30 05:05:00,156.861,156.932,156.852,156.93,872800006.0
2007-03-30 05:10:00,156.923,156.933,156.873,156.882,886099995.0
2007-03-30 05:15:00,156.883,156.903,156.859,156.868,1076099994.0
2007-03-30 05:20:00,156.875,156.924,156.872,156.895,1168299998.0
2007-03-30 05:25:00,156.895,156.93,156.889,156.93,953099994.0
2007-03-30 05:30:00,156.939,156.948,156.876,156.936,1213799993.0
2007-03-30 05:35:00,156.933,156.957,156.92,156.93,674300008.0
2007-03-30 05:40:00,156.927,157.025,156.917,157.025,601199999.0
2007-03-30 05:45:00,157.039,157.107,157.035,157.07,779700001.0
2007-03-30 05:50:00,157.067,157.126,157.062,157.08,556399998.0
2007-03-30 05:55:00,157.078,157.138,157.078,157.129,1460099997.0
2007-03-30 06:00:00,157.13,157.168,157.069,157.073,454500004.0
2007-03-30 06:05:00,157.055,157.086,157.043,157.068,559100000.0
2007-03-30 06:10:00,157.065,157.09,157.046,157.085,1265399997.0
2007-03-30 06:15:00,157.084,157.15,157.075,157.133,1513599998.0
2007-03-30 06:20:00,157.134,157.147,157.113,157.113,1195900000.0
2007-03-30 06:25:00,157.126,157.272,157.126,157.251,1338799993.0
2007-03-30 06:30:00,157.258,157.286,157.245,157.258,1389099999.0
2007-03-30 06:35:00,157.257,157.27,157.202,157.217,3945799994.0
2007-03-30 06:40:00,157.215,157.291,157.21,157.287,3361100002.0
2007-03-30 06:45:00,157.289,157.316,157.272,157.316,2442399989.0
2007-03-30 06:50:00,157.314,157.314,157.228,157.243,2228699995.0
2007-03-30 06:55:00,157.235,157.297,157.232,157.281,4486199993.0
2007-03-30 07:00:00,157.268,157.283,157.254,157.261,5049499983.0
2007-03-30 07:05:00,157.267,157.274,157.243,157.248,2513900006.0
2007-03-30 07:10:00,157.245,157.274,157.224,157.266,3258999998.0
2007-03-30 07:15:00,157.261,157.263,157.225,157.227,3220100005.0
2007-03-30 07:20:00,157.23,157.268,157.213,157.268,3011099981.0
2007-03-30 07:25:00,157.27,157.3,157.253,157.3,4400600002.0
2007-03-30 07:30:00,157.28,157.292,157.078,157.112,3967800001.0
2007-03-30 07:35:00,157.114,157.148,157.099,157.125,1810899999.0
2007-03-30 07:40:00,157.107,157.114,156.991,157.022,1828500005.0
2007-03-30 07:45:00,157.02,157.061,157.009,157.043,2694499992.0
2007-03-30 07:50:00,157.05,157.061,156.993,157.003,2477700003.0
2007-03-30 07:55:00,156.998,157.005,156.933,156.933,1688599996.0
2007-03-30 08:00:00,156.931,156.941,156.894,156.935,2554999994.0
2007-03-30 08:05:00,156.94,157.019,156.908,157.014,1879099993.0
2007-03-30 08:10:00,157.016,157.077,156.993,157.05,1833100000.0
2007-03-30 08:15:00,157.043,157.074,157.003,157.022,2395900007.0
2007-03-30 08:20:00,157.009,157.034,157.002,157.022,2531399993.0
2007-03-30 08:25:00,157.011,157.055,156.927,157.015,3576699992.0
2007-03-30 08:30:00,157.009,157.153,157.0,157.153,3506299992.0
2007-03-30 08:35:00,157.14,157.142,157.083,157.131,2700099997.0
2007-03-30 08:40:00,157.131,157.176,157.125,157.14,2493200002.0
2007-03-30 08:45:00,157.15,157.163,157.111,157.127,1415100006.0
2007-03-30 08:50:00,157.119,157.172,157.112,157.172,3481499988.0
2007-03-30 08:55:00,157.163,157.235,157.121,157.225,2050000004.0
2007-03-30 09:00:00,157.224,157.264,157.196,157.203,3123199998.0
2007-03-30 09:05:00,157.203,157.217,157.153,157.155,3965499994.0
2007-03-30 09:10:00,157.155,157.155,157.054,157.086,2159100001.0
2007-03-30 09:15:00,157.1,157.161,157.091,157.103,3109999998.0
2007-03-30 09:20:00,157.114,157.19,157.112,157.19,3123999988.0
2007-03-30 09:25:00,157.196,157.274,157.195,157.223,5204900004.0
2007-03-30 09:30:00,157.233,157.233,157.191,157.21,4365600008.0
2007-03-30 09:35:00,157.21,157.225,157.165,157.165,6133199998.0
2007-03-30 09:40:00,157.18,157.224,157.159,157.18,5127600001.0
2007-03-30 09:45:00,157.182,157.226,157.182,157.22,5183599995.0
2007-03-30 09:50:00,157.219,157.243,157.211,157.217,7409699989.0
2007-03-30 09:55:00,157.217,157.234,157.16,157.182,6555099991.0
2007-03-30 10:00:00,157.173,157.181,157.151,157.167,487899997.0
2007-03-30 10:05:00,157.15,157.19,157.139,157.181,429199998.0
2007-03-30 10:10:00,157.192,157.26,157.184,157.255,453999999.0
2007-03-30 10:15:00,157.24,157.315,157.233,157.312,535600002.0
2007-03-30 10:20:00,157.301,157.413,157.292,157.31,342599997.0
2007-03-30 10:25:00,157.305,157.307,157.151,157.185,334699997.0
2007-03-30 10:30:00,157.177,157.187,157.153,157.175,402599999.0
2007-03-30 10:35:00,157.178,157.273,157.17,157.244,365799997.0
2007-03-30 10:40:00,157.23,157.248,157.211,157.238,394400001.0
2007-03-30 10:45:00,157.238,157.248,157.151,157.166,513499998.0
2007-03-30 10:50:00,157.154,157.232,157.154,157.23,286899999.0
2007-03-30 10:55:00,157.216,157.24,157.174,157.178,484700006.0
2007-03-30 11:00:00,157.183,157.236,157.173,157.228,392200000.0
2007-03-30 11:05:00,157.221,157.27,157.206,157.27,464800000.0
2007-03-30 11:10:00,157.255,157.291,157.231,157.27,341500000.0
2007-03-30 11:15:00,157.268,157.285,157.254,157.257,355899999.0
2007-03-30 11:20:00,157.255,157.274,157.239,157.26,387500002.0
2007-03-30 11:25:00,157.255,157.255,157.165,157.173,322199999.0
2007-03-30 11:30:00,157.183,157.256,157.174,157.218,424300002.0
2007-03-30 11:35:00,157.2,157.221,157.13,157.137,469999997.0
2007-03-30 11:40:00,157.139,157.165,157.137,157.15,684099997.0
2007-03-30 11:45:00,157.155,157.187,157.153,157.179,194700001.0
2007-03-30 11:50:00,157.183,157.243,157.18,157.243,309600000.0
2007-03-30 11:55:00,157.248,157.255,157.205,157.255,532300003.0
2007-03-30 12:00:00,157.249,157.258,157.216,157.216,419200000.0
2007-03-30 12:05:00,157.204,157.21,157.182,157.187,324700003.0
2007-03-30 12:10:00,157.185,157.204,157.171,157.185,363700001.0
2007-03-30 12:15:00,157.177,157.212,157.154,157.212,554499994.0
2007-03-30 12:20:00,157.211,157.228,157.2,157.21,495300001.0
2007-03-30 12:25:00,157.219,157.219,157.067,157.086,543899997.0
2007-03-30 12:30:00,157.079,157.092,157.048,157.049,390499995.0
2007-03-30 12:35:00,157.05,157.076,157.023,157.025,555300006.0
2007-03-30 12:40:00,157.011,157.054,156.995,157.049,367500002.0
2007-03-30 12:45:00,157.039,157.047,157.003,157.042,300700001.0
2007-03-30 12:50:00,157.039,157.064,157.006,157.032,514400002.0
2007-03-30 12:55:00,157.03,157.08,157.029,157.055,344199998.0
2007-03-30 13:00:00,157.043,157.074,157.033,157.074,492499998.0
2007-03-30 13:05:00,157.078,157.119,157.065,157.109,596099999.0
2007-03-30 13:10:00,157.124,157.178,157.114,157.126,351699999.0
2007-03-30 13:15:00,157.138,157.193,157.131,157.185,386699999.0
2007-03-30 13:20:00,157.179,157.211,157.171,157.211,451000002.0
2007-03-30 13:25:00,157.202,157.227,157.196,157.214,458699999.0
2007-03-30 13:30:00,157.218,157.226,157.21,157.212,341699998.0
2007-03-30 13:35:00,157.222,157.222,157.197,157.198,335899998.0
2007-03-30 13:40:00,157.21,157.22,157.126,157.142,457800004.0
2007-03-30 13:45:00,157.141,157.199,157.141,157.194,246800003.0
2007-03-30 13:50:00,157.197,157.238,157.184,157.23,481399995.0
2007-03-30 13:55:00,157.234,157.261,157.234,157.243,447499999.0
2007-03-30 14:00:00,157.236,157.251,157.211,157.242,507100004.0
2007-03-30 14:05:00,157.24,157.296,157.24,157.287,229400000.0
2007-03-30 14:10:00,157.282,157.335,157.282,157.312,463000000.0
2007-03-30 14:15:00,157.303,157.329,157.277,157.286,482400003.0
2007-03-30 14:20:00,157.28,157.366,157.255,157.332,625300001.0
2007-03-30 14:25:00,157.337,157.343,157.23,157.23,288999999.0
2007-03-30 14:30:00,157.252,157.361,157.252,157.356,486100000.0
2007-03-30 14:35:00,157.375,157.388,157.288,157.288,495000000.0
2007-03-30 14:40:00,157.28,157.331,157.254,157.304,457199998.0
2007-03-30 14:45:00,157.312,157.385,157.304,157.363,373299999.0
2007-03-30 14:50:00,157.368,157.499,157.366,157.428,294200001.0
2007-03-30 14:55:00,157.425,157.429,157.379,157.387,364400000.0
2007-03-30 15:00:00,157.38,157.462,157.371,157.45,486700000.0
2007-03-30 15:05:00,157.444,157.531,157.444,157.531,403100002.0
2007-03-30 15:10:00,157.55,157.56,157.48,157.486,569099999.0
2007-03-30 15:15:00,157.492,157.503,157.465,157.499,313800001.0
2007-03-30 15:20:00,157.505,157.516,157.441,157.462,471799996.0
2007-03-30 15:25:00,157.474,157.479,157.409,157.426,259500000.0
2007-03-30 15:30:00,157.428,157.435,157.402,157.403,576199998.0
2007-03-30 15:35:00,157.395,157.424,157.389,157.406,369599996.0
2007-03-30 15:40:00,157.391,157.391,157.33,157.356,479799992.0
2007-03-30 15:45:00,157.35,157.389,157.286,157.31,468400001.0
2007-03-30 15:50:00,157.293,157.35,157.259,157.329,418500001.0
2007-03-30 15:55:00,157.327,157.327,157.274,157.316,421599997.0
2007-03-30 16:00:00,157.315,157.378,157.282,157.288,521400001.0
2007-03-30 16:05:00,157.282,157.33,157.273,157.31,409099996.0
2007-03-30 16:10:00,157.313,157.342,157.295,157.311,266999996.0
2007-03-30 16:15:00,157.308,157.34,157.291,157.318,373700000.0
2007-03-30 16:20:00,157.31,157.311,157.262,157.284,554700001.0
2007-03-30 16:25:00,157.278,157.419,157.271,157.419,298200000.0
2007-03-30 16:30:00,157.43,157.43,157.334,157.345,442799995.0
2007-03-30 16:35:00,157.341,157.417,157.341,157.411,341299999.0
2007-03-30 16:40:00,157.432,157.468,157.39,157.39,352500002.0
2007-03-30 16:45:00,157.399,157.41,157.362,157.37,444099999.0
2007-03-30 16:50:00,157.371,157.375,157.262,157.268,327099997.0
2007-03-30 16:55:00,157.255,157.268,157.192,157.192,363599999.0
2007-03-30 17:00:00,157.161,157.294,157.147,157.294,448299998.0
2007-03-30 17:05:00,157.293,157.333,157.026,157.082,311900001.0
2007-03-30 17:10:00,157.123,157.185,156.912,156.922,433299999.0
2007-03-30 17:15:00,156.93,157.086,156.899,157.038,378399998.0
2007-03-30 17:20:00,157.046,157.23,157.046,157.23,571000001.0
2007-03-30 17:25:00,157.23,157.265,157.156,157.265,408799997.0
2007-03-30 17:30:00,157.31,157.388,157.292,157.292,348999999.0
2007-03-30 17:35:00,157.248,157.35,157.24,157.308,447799998.0
2007-03-30 17:40:00,157.325,157.406,157.26,157.295,622500000.0
2007-03-30 17:45:00,157.265,157.265,157.055,157.137,411599999.0
2007-03-30 17:50:00,157.153,157.326,157.147,157.26,514600000.0
2007-03-30 17:55:00,157.255,157.3,157.092,157.205,637199999.0
2007-03-30 18:00:00,157.24,157.24,157.065,157.17,7116200006.0
2007-03-30 18:05:00,157.18,157.23,157.02,157.185,3754500010.0
2007-03-30 18:10:00,157.19,157.21,156.945,156.95,2992100003.0
2007-03-30 18:15:00,156.95,157.0,156.87,156.98,4348699993.0
2007-03-30 18:20:00,157.04,157.14,157.04,157.105,6732899994.0
2007-03-30 18:25:00,157.105,157.14,157.08,157.14,2634899992.0
2007-03-30 18:30:00,157.13,157.19,157.105,157.15,6699699983.0
2007-03-30 18:35:00,157.15,157.19,157.14,157.18,2995699999.0
2007-03-30 18:40:00,157.18,157.19,157.145,157.17,2073200001.0
2007-03-30 18:45:00,157.17,157.23,157.135,157.22,1532599993.0
2007-03-30 18:50:00,157.22,157.27,157.175,157.18,3802000006.0
2007-03-30 18:55:00,157.17,157.23,157.15,157.21,4669399968.0
2007-03-30 19:00:00,157.21,157.23,157.2,157.21,2578799986.0
2007-03-30 19:05:00,157.22,157.28,157.21,157.25,3822199983.0
2007-03-30 19:10:00,157.26,157.26,157.21,157.22,992299994.0
2007-03-30 19:15:00,157.21,157.22,157.18,157.19,2637700007.0
2007-03-30 19:20:00,157.19,157.19,157.145,157.17,2484199995.0
2007-03-30 19:25:00,157.175,157.3,157.165,157.275,3117900000.0
2007-03-30 19:30:00,157.28,157.33,157.26,157.27,3304200009.0
2007-03-30 19:35:00,157.27,157.32,157.24,157.31,2609799987.0
2007-03-30 19:40:00,157.31,157.34,157.26,157.28,2730999997.0
2007-03-30 19:45:00,157.28,157.33,157.27,157.32,2208299994.0
2007-03-30 19:50:00,157.32,157.34,157.31,157.32,2741500011.0
2007-03-30 19:55:00,157.32,157.34,157.3,157.325,3201499998.0
2007-03-30 20:00:00,157.33,157.38,157.32,157.38,1289799994.0
2007-03-30 20:05:00,157.38,157.41,157.345,157.39,2806999995.0
2007-03-30 20:10:00,157.38,157.44,157.37,157.38,3016999997.0
2007-03-30 20:15:00,157.37,157.4,157.36,157.38,2706500000.0
2007-03-30 20:20:00,157.39,157.41,157.37,157.4,1897600012.0
2007-03-30 20:25:00,157.4,157.41,157.35,157.4,5275899992.0
2007-03-30 20:30:00,157.38,157.43,157.32,157.33,3676499988.0
2007-03-30 20:35:00,157.33,157.38,157.315,157.36,3672200015.0
2007-03-30 20:40:00,157.36,157.39,157.34,157.39,3486200003.0
2007-03-30 20:45:00,157.39,157.4,157.35,157.38,4077000000.0
2007-03-30 20:50:00,157.37,157.38,157.34,157.37,3869899974.0
2007-03-30 20:55:00,157.37,157.38,157.29,157.31,6238299973.0
2007-03-30 21:00:00,157.31,157.31,157.255,157.3,4094599999.0
2007-03-30 21:05:00,157.3,157.3,157.25,157.25,2042299991.0
2007-03-30 21:10:00,157.25,157.31,157.24,157.3,3062599958.0
2007-03-30 21:15:00,157.3,157.41,157.3,157.39,4090299997.0
2007-03-30 21:20:00,157.39,157.44,157.36,157.42,4674700017.0
2007-03-30 21:25:00,157.42,157.44,157.4,157.41,1413500018.0
2007-03-30 21:30:00,157.41,157.43,157.38,157.4,1167200002.0
2007-03-30 21:35:00,157.4,157.41,157.36,157.36,912100007.0
2007-03-30 21:40:00,157.36,157.43,157.36,157.43,859599999.0
2007-03-30 21:45:00,157.43,157.43,157.405,157.42,721099997.0
2007-03-30 21:50:00,157.42,157.43,157.41,157.42,193600000.0
2007-03-30 21:55:00,157.42,157.42,157.41,157.41,68400000.0
2007-03-30 22:00:00,157.41,157.41,157.38,157.39,921699995.0
2007-03-30 22:05:00,157.385,157.4,157.375,157.39,337599999.0
2007-03-30 22:10:00,157.39,157.42,157.365,157.385,447999999.0
2007-03-30 22:15:00,157.39,157.39,157.38,157.39,324799999.0
2007-03-30 22:20:00,157.38,157.39,157.36,157.365,400699998.0
2007-03-30 22:25:00,157.365,157.38,157.36,157.37,1512499985.0
2007-03-30 22:30:00,157.37,157.37,157.35,157.35,932200001.0
2007-03-30 22:35:00,157.35,157.35,157.315,157.33,1296900000.0
2007-03-30 22:40:00,157.33,157.37,157.33,157.36,975799999.0
2007-03-30 22:45:00,157.36,157.38,157.34,157.37,912099994.0
2007-03-30 22:50:00,157.37,157.37,157.34,157.36,612600000.0
2007-03-30 22:55:00,157.35,157.36,157.31,157.33,572499998.0
2007-04-01 23:00:00,157.37,157.37,157.33,157.34,44120000.0
2007-04-01 23:05:00,157.35,157.37,157.34,157.35,19890000.0
2007-04-01 23:10:00,157.34,157.34,157.27,157.28,30050000.0
2007-04-01 23:15:00,157.27,157.29,157.2,157.2,89090000.0
2007-04-01 23:20:00,157.21,157.23,157.14,157.22,86260000.0
2007-04-01 23:25:00,157.21,157.25,157.2,157.21,46160000.0
2007-04-01 23:30:00,157.2,157.23,157.17,157.18,52560000.0
2007-04-01 23:35:00,157.19,157.2,157.15,157.19,82990000.0
2007-04-01 23:40:00,157.18,157.19,157.14,157.19,58920000.0
2007-04-01 23:45:00,157.17,157.17,157.04,157.1,62050000.0
2007-04-01 23:50:00,157.09,157.19,157.09,157.19,61050000.0
2007-04-01 23:55:00,157.2,157.21,157.17,157.18,58930000.0
2007-04-02 00:00:00,157.17,157.18,157.13,157.15,55710000.0
2007-04-02 00:05:00,157.14,157.18,157.13,157.16,43970000.0
2007-04-02 00:10:00,157.17,157.2,157.14,157.15,30810000.0
2007-04-02 00:15:00,157.16,157.25,157.16,157.24,39630000.0
2007-04-02 00:20:00,157.25,157.29,157.24,157.27,76330000.0
2007-04-02 00:25:00,157.28,157.32,157.27,157.31,45920000.0
2007-04-02 00:30:00,157.32,157.33,157.28,157.29,32580000.0
2007-04-02 00:35:00,157.3,157.31,157.29,157.3,16370000.0
2007-04-02 00:40:00,157.31,157.31,157.258,157.29,257269999.0
2007-04-02 00:45:00,157.29,157.34,157.23,157.25,4353699985.0
2007-04-02 00:50:00,157.25,157.29,157.19,157.28,3037199987.0
2007-04-02 00:55:00,157.28,157.32,157.21,157.24,2550699973.0
2007-04-02 01:00:00,157.24,157.3,157.24,157.27,2452499979.0
2007-04-02 01:05:00,157.27,157.29,157.22,157.29,3876099982.0
2007-04-02 01:10:00,157.29,157.31,157.28,157.28,1009499998.0
2007-04-02 01:15:00,157.28,157.29,157.27,157.27,609399991.0
2007-04-02 01:20:00,157.27,157.34,157.24,157.29,1972200000.0
2007-04-02 01:25:00,157.285,157.29,157.25,157.27,1051499995.0
2007-04-02 01:30:00,157.25,157.25,157.15,157.15,3017600007.0
2007-04-02 01:35:00,157.145,157.17,157.13,157.17,1088699984.0
2007-04-02 01:40:00,157.17,157.23,157.16,157.21,1019399991.0
2007-04-02 01:45:00,157.21,157.27,157.19,157.22,2805499999.0
2007-04-02 01:50:00,157.3,157.42,157.05,157.14,4651199977.0
2007-04-02 01:55:00,157.13,157.3,157.05,157.26,3716599992.0
2007-04-02 02:00:00,157.26,157.36,157.23,157.36,4188599988.0
2007-04-02 02:05:00,157.35,157.45,157.32,157.45,4851000008.0
2007-04-02 02:10:00,157.45,157.535,157.44,157.52,4649900004.0
2007-04-02 02:15:00,157.52,157.62,157.46,157.46,4605899978.0
2007-04-02 02:20:00,157.47,157.47,157.39,157.39,6102299970.0
2007-04-02 02:25:00,157.42,157.42,157.29,157.35,6067824975.0
2007-04-02 02:30:00,157.35,157.37,157.285,157.33,5275999983.0
2007-04-02 02:35:00,157.34,157.39,157.33,157.38,2842999979.0
2007-04-02 02:40:00,157.39,157.4,157.22,157.28,5697300013.0
2007-04-02 02:45:00,157.28,157.32,157.26,157.3,2870299992.0
2007-04-02 02:50:00,157.3,157.35,157.28,157.34,3614599979.0
2007-04-02 02:55:00,157.34,157.4,157.31,157.39,2857299991.0
2007-04-02 03:00:00,157.39,157.4,157.33,157.34,3085800002.0
2007-04-02 03:05:00,157.335,157.38,157.33,157.36,1786499998.0
2007-04-02 03:10:00,157.36,157.36,157.27,157.29,2025737511.0
2007-04-02 03:15:00,157.285,157.29,157.205,157.205,3611762489.0
2007-04-02 03:20:00,157.21,157.23,157.15,157.23,4645799956.0
2007-04-02 03:25:00,157.23,157.25,157.205,157.22,3882599973.0
2007-04-02 03:30:00,157.22,157.24,157.19,157.19,4750399971.0
2007-04-02 03:35:00,157.19,157.2,157.16,157.2,3485399984.0
2007-04-02 03:40:00,157.2,157.2,157.14,157.2,3277799998.0
2007-04-02 03:45:00,157.2,157.2,157.05,157.11,5395399990.0
2007-04-02 03:50:00,157.11,157.205,157.09,157.2,2654499987.0
2007-04-02 03:55:00,157.2,157.22,157.16,157.185,1974799997.0
2007-04-02 04:00:00,157.185,157.185,157.13,157.155,3044800006.0
2007-04-02 04:05:00,157.145,157.19,157.12,157.17,2819599999.0
2007-04-02 04:10:00,157.17,157.21,157.15,157.15,2741400009.0
2007-04-02 04:15:00,157.15,157.25,157.15,157.25,3395200008.0
2007-04-02 04:20:00,157.25,157.3,157.24,157.28,2939900018.0
2007-04-02 04:25:00,157.28,157.33,157.265,157.32,2368700001.0
2007-04-02 04:30:00,157.32,157.34,157.29,157.31,1155600002.0
2007-04-02 04:35:00,157.31,157.32,157.3,157.305,482400001.0
2007-04-02 04:40:00,157.305,157.31,157.3,157.31,523199999.0
2007-04-02 04:45:00,157.32,157.35,157.31,157.32,1475000002.0
2007-04-02 04:50:00,157.32,157.35,157.31,157.325,1713900009.0
2007-04-02 04:55:00,157.33,157.37,157.315,157.37,1246400006.0
2007-04-02 05:00:00,157.36,157.37,157.31,157.32,1154200010.0
2007-04-02 05:05:00,157.32,157.39,157.31,157.38,2558299987.0
2007-04-02 05:10:00,157.38,157.4,157.36,157.38,2519399961.0
2007-04-02 05:15:00,157.38,157.4,157.36,157.38,2426700049.0
2007-04-02 05:20:00,157.38,157.41,157.375,157.4,2614299988.0
2007-04-02 05:25:00,157.4,157.4,157.28,157.3,3807100016.0
2007-04-02 05:30:00,157.29,157.3,157.275,157.3,1541199998.0
2007-04-02 05:35:00,157.31,157.38,157.31,157.37,2230200013.0
2007-04-02 05:40:00,157.36,157.4,157.35,157.36,2853100005.0
2007-04-02 05:45:00,157.36,157.36,157.33,157.35,1123199978.0
2007-04-02 05:50:00,157.35,157.43,157.34,157.4,4674200005.0
2007-04-02 05:55:00,157.4,157.41,157.33,157.35,3856400008.0
2007-04-02 06:00:00,157.35,157.39,157.34,157.39,2812000017.0
2007-04-02 06:05:00,157.4,157.42,157.29,157.34,5210400004.0
2007-04-02 06:10:00,157.34,157.35,157.315,157.32,2620400017.0
2007-04-02 06:15:00,157.32,157.37,157.28,157.35,3277499979.0
2007-04-02 06:20:00,157.35,157.37,157.32,157.33,1773600004.0
2007-04-02 06:25:00,157.34,157.34,157.29,157.31,2182900007.0
2007-04-02 06:30:00,157.3,157.31,157.25,157.25,1249200006.0
2007-04-02 06:35:00,157.25,157.27,157.17,157.22,4296600026.0
2007-04-02 06:40:00,157.22,157.25,157.19,157.21,5841800013.0
2007-04-02 06:45:00,157.2,157.23,157.2,157.23,1679399993.0
2007-04-02 06:50:00,157.23,157.26,157.22,157.26,1705099990.0
2007-04-02 06:55:00,157.26,157.27,157.21,157.21,2884599974.0
2007-04-02 07:00:00,157.21,157.26,157.21,157.25,2944899960.0
2007-04-02 07:05:00,157.25,157.28,157.22,157.22,4393599969.0
2007-04-02 07:10:00,157.22,157.25,157.2,157.23,4317499986.0
2007-04-02 07:15:00,157.24,157.34,157.23,157.32,4754699953.0
2007-04-02 07:20:00,157.33,157.33,157.29,157.3,3242999957.0
2007-04-02 07:25:00,157.3,157.33,157.3,157.32,2555000009.0
2007-04-02 07:30:00,157.32,157.32,157.23,157.24,3722399982.0
2007-04-02 07:35:00,157.23,157.24,157.2,157.2,3335800013.0
2007-04-02 07:40:00,157.2,157.21,157.15,157.17,3285000014.0
2007-04-02 07:45:00,157.17,157.2,157.14,157.18,3903100005.0
2007-04-02 07:50:00,157.18,157.18,157.12,157.13,2532799984.0
2007-04-02 07:55:00,157.14,157.14,157.09,157.1,4333600004.0
2007-04-02 08:00:00,157.1,157.1,157.04,157.06,4997899981.0
2007-04-02 08:05:00,157.07,157.14,157.05,157.125,6874999955.0
2007-04-02 08:10:00,157.13,157.14,157.1,157.12,5187799978.0
2007-04-02 08:15:00,157.12,157.16,157.06,157.09,6885899966.0
2007-04-02 08:20:00,157.09,157.13,157.08,157.12,7297300011.0
2007-04-02 08:25:00,157.13,157.14,157.06,157.07,5717700013.0
2007-04-02 08:30:00,157.07,157.12,157.06,157.09,5617999966.0
2007-04-02 08:35:00,157.08,157.13,157.05,157.05,6179999967.0
2007-04-02 08:40:00,157.05,157.06,156.97,156.99,8445799997.0
2007-04-02 08:45:00,156.98,157.02,156.94,157.01,8646699983.0
2007-04-02 08:50:00,157.0,157.05,156.97,157.03,6519500024.0
2007-04-02 08:55:00,157.03,157.08,157.02,157.06,6059699977.0
2007-04-02 09:00:00,157.06,157.09,156.98,157.0,6407299968.0
2007-04-02 09:05:00,156.99,157.03,156.98,157.02,7818499985.0
2007-04-02 09:10:00,157.02,157.075,157.01,157.06,4370000010.0
2007-04-02 09:15:00,157.06,157.16,157.06,157.16,5139900008.0
2007-04-02 09:20:00,157.15,157.16,157.08,157.09,6484099993.0
2007-04-02 09:25:00,157.08,157.14,157.06,157.11,5524600021.0
2007-04-02 09:30:00,157.11,157.19,157.09,157.18,6063300009.0
2007-04-02 09:35:00,157.18,157.24,157.15,157.16,5954600028.0
2007-04-02 09:40:00,157.16,157.17,157.06,157.065,6390500021.0
2007-04-02 09:45:00,157.05,157.17,157.05,157.13,7046599980.0
2007-04-02 09:50:00,157.13,157.15,157.11,157.14,3981100000.0
2007-04-02 09:55:00,157.14,157.2,157.13,157.18,5717450005.0
2007-04-02 10:00:00,157.18,157.28,157.17,157.24,5786149985.0
2007-04-02 10:05:00,157.25,157.27,157.2,157.25,3911899989.0
2007-04-02 10:10:00,157.25,157.25,157.22,157.225,1494900003.0
2007-04-02 10:15:00,157.24,157.24,157.2,157.22,2536599992.0
2007-04-02 10:20:00,157.22,157.24,157.21,157.24,2445299998.0
2007-04-02 10:25:00,157.24,157.27,157.22,157.23,3143699993.0
2007-04-02 10:30:00,157.25,157.27,157.22,157.25,6414100016.0
2007-04-02 10:35:00,157.245,157.31,157.245,157.29,4044000006.0
2007-04-02 10:40:00,157.29,157.34,157.27,157.31,4873999988.0
2007-04-02 10:45:00,157.31,157.33,157.29,157.3,3284700005.0
2007-04-02 10:50:00,157.29,157.32,157.275,157.32,647100002.0
2007-04-02 10:55:00,157.32,157.32,157.265,157.295,1258500000.0
2007-04-02 11:00:00,157.31,157.31,157.26,157.3,2833299985.0
2007-04-02 11:05:00,157.31,157.37,157.3,157.34,3525300020.0
2007-04-02 11:10:00,157.34,157.39,157.325,157.35,3424300011.0
2007-04-02 11:15:00,157.35,157.36,157.295,157.3,6843200018.0
2007-04-02 11:20:00,157.3,157.33,157.29,157.32,7356900011.0
2007-04-02 11:25:00,157.31,157.33,157.25,157.25,5476299989.0
2007-04-02 11:30:00,157.25,157.27,157.245,157.26,2379500011.0
2007-04-02 11:35:00,157.26,157.28,157.25,157.25,2293399995.0
2007-04-02 11:40:00,157.25,157.25,157.21,157.22,3568400009.0
2007-04-02 11:45:00,157.23,157.32,157.22,157.275,3897499995.0
2007-04-02 11:50:00,157.275,157.33,157.26,157.32,3021999987.0
2007-04-02 11:55:00,157.33,157.34,157.28,157.29,2201800006.0
2007-04-02 12:00:00,157.28,157.3,157.25,157.29,4687349998.0
2007-04-02 12:05:00,157.3,157.32,157.26,157.26,1900999995.0
2007-04-02 12:10:00,157.26,157.31,157.26,157.29,1675800001.0
2007-04-02 12:15:00,157.29,157.32,157.285,157.32,2783899980.0
2007-04-02 12:20:00,157.32,157.32,157.23,157.25,5463200021.0
2007-04-02 12:25:00,157.25,157.28,157.2,157.21,4681299998.0
2007-04-02 12:30:00,157.21,157.23,157.155,157.17,3776599985.0
2007-04-02 12:35:00,157.17,157.18,157.11,157.12,3513800013.0
2007-04-02 12:40:00,157.12,157.16,157.11,157.15,3587399982.0
2007-04-02 12:45:00,157.16,157.17,157.145,157.145,1730900016.0
2007-04-02 12:50:00,157.15,157.17,157.145,157.16,1878699988.0
2007-04-02 12:55:00,157.16,157.19,157.15,157.17,2258099996.0
2007-04-02 13:00:00,157.17,157.18,157.15,157.16,2514899994.0
2007-04-02 13:05:00,157.16,157.19,157.145,157.16,3640899999.0
2007-04-02 13:10:00,157.16,157.17,157.155,157.16,1215500008.0
2007-04-02 13:15:00,157.16,157.22,157.14,157.19,3174700001.0
2007-04-02 13:20:00,157.19,157.22,157.18,157.205,3205100016.0
2007-04-02 13:25:00,157.2,157.22,157.19,157.21,3719099990.0
2007-04-02 13:30:00,157.21,157.23,157.2,157.21,4466200007.0
2007-04-02 13:35:00,157.21,157.31,157.2,157.31,4046500004.0
2007-04-02 13:40:00,157.31,157.32,157.28,157.31,3412200001.0
2007-04-02 13:45:00,157.31,157.33,157.27,157.28,6463000004.0
2007-04-02 13:50:00,157.28,157.36,157.23,157.35,8877400026.0
2007-04-02 13:55:00,157.35,157.37,157.31,157.325,4196799995.0
2007-04-02 14:00:00,157.33,157.395,157.3,157.33,6685100011.0
2007-04-02 14:05:00,157.33,157.41,157.31,157.4,8628400020.0
2007-04-02 14:10:00,157.39,157.41,157.34,157.35,8882499980.0
2007-04-02 14:15:00,157.35,157.37,157.32,157.37,3016099995.0
2007-04-02 14:20:00,157.37,157.405,157.37,157.39,5590999995.0
2007-04-02 14:25:00,157.4,157.43,157.39,157.4,6508000045.0
2007-04-02 14:30:00,157.395,157.405,157.365,157.38,7184699981.0
2007-04-02 14:35:00,157.38,157.39,157.295,157.38,6064500000.0
2007-04-02 14:40:00,157.38,157.38,157.26,157.35,6326199958.0
2007-04-02 14:45:00,157.36,157.36,157.3,157.31,5561599987.0
2007-04-02 14:50:00,157.31,157.37,157.29,157.35,5198200009.0
2007-04-02 14:55:00,157.37,157.41,157.35,157.39,6210300024.0
2007-04-02 15:00:00,157.395,157.43,157.37,157.425,5328800023.0
2007-04-02 15:05:00,157.425,157.47,157.42,157.44,5574500010.0
2007-04-02 15:10:00,157.44,157.45,157.42,157.44,4131799995.0
2007-04-02 15:15:00,157.44,157.44,157.385,157.43,3743500004.0
2007-04-02 15:20:00,157.44,157.45,157.345,157.45,5338299995.0
2007-04-02 15:25:00,157.44,157.46,157.43,157.43,3621634395.0
2007-04-02 15:30:00,157.44,157.47,157.395,157.42,4113299990.0
2007-04-02 15:35:00,157.42,157.45,157.41,157.44,3687200017.0
2007-04-02 15:40:00,157.44,157.46,157.26,157.3,7196799975.0
2007-04-02 15:45:00,157.3,157.39,157.3,157.39,5338499980.0
2007-04-02 15:50:00,157.39,157.45,157.35,157.45,5780400002.0
2007-04-02 15:55:00,157.46,157.47,157.4,157.44,4093852114.0
2007-04-02 16:00:00,157.46,157.5,157.35,157.38,5740350008.0
2007-04-02 16:05:00,157.38,157.38,157.28,157.32,6724972956.0
2007-04-02 16:10:00,157.32,157.33,157.23,157.255,6350100002.0
2007-04-02 16:15:00,157.26,157.31,157.22,157.3,9613199986.0
2007-04-02 16:20:00,157.3,157.32,157.25,157.28,8804099943.0
2007-04-02 16:25:00,157.28,157.33,157.265,157.28,2854400002.0
2007-04-02 16:30:00,157.28,157.35,157.275,157.33,7194500008.0
2007-04-02 16:35:00,157.33,157.34,157.25,157.26,7827400035.0
2007-04-02 16:40:00,157.26,157.29,157.23,157.23,7139399975.0
2007-04-02 16:45:00,157.23,157.3,157.225,157.26,4098099995.0
2007-04-02 16:50:00,157.26,157.28,157.22,157.25,2986699996.0
2007-04-02 16:55:00,157.245,157.56,157.245,157.55,4050100008.0
2007-04-02 17:00:00,157.55,157.55,157.48,157.48,7827400031.0
2007-04-02 17:05:00,157.47,157.48,157.38,157.39,5128999993.0
2007-04-02 17:10:00,157.39,157.43,157.38,157.42,1910000002.0
2007-04-02 17:15:00,157.42,157.44,157.38,157.39,2754099990.0
2007-04-02 17:20:00,157.4,157.4,157.37,157.39,1005999992.0
2007-04-02 17:25:00,157.39,157.46,157.36,157.45,2420400002.0
2007-04-02 17:30:00,157.45,157.51,157.42,157.48,2377299999.0
2007-04-02 17:35:00,157.49,157.51,157.48,157.48,1466599998.0
2007-04-02 17:40:00,157.48,157.54,157.48,157.49,3675799990.0
2007-04-02 17:45:00,157.49,157.5,157.39,157.4,2582899982.0
2007-04-02 17:50:00,157.4,157.41,157.33,157.39,2188899996.0
2007-04-02 17:55:00,157.39,157.42,157.385,157.4,1826199998.0
2007-04-02 18:00:00,157.4,157.47,157.4,157.46,1410299994.0
2007-04-02 18:05:00,157.46,157.47,157.43,157.43,2336200003.0
2007-04-02 18:10:00,157.42,157.43,157.41,157.43,2061600007.0
2007-04-02 18:15:00,157.43,157.47,157.41,157.42,1471099998.0
2007-04-02 18:20:00,157.42,157.44,157.41,157.42,2039099999.0
2007-04-02 18:25:00,157.42,157.42,157.395,157.41,1150799997.0
2007-04-02 18:30:00,157.4,157.44,157.4,157.44,1049599998.0
2007-04-02 18:35:00,157.44,157.47,157.41,157.46,2127899987.0
2007-04-02 18:40:00,157.46,157.49,157.445,157.49,1676700003.0
2007-04-02 18:45:00,157.49,157.5,157.47,157.47,1651999996.0
2007-04-02 18:50:00,157.47,157.51,157.45,157.5,1948300003.0
2007-04-02 18:55:00,157.5,157.505,157.45,157.5,3414400007.0
2007-04-02 19:00:00,157.5,157.58,157.5,157.565,1289399997.0
2007-04-02 19:05:00,157.56,157.56,157.49,157.505,1780700003.0
2007-04-02 19:10:00,157.51,157.51,157.47,157.51,1998800008.0
2007-04-02 19:15:00,157.51,157.51,157.47,157.49,1080699999.0
2007-04-02 19:20:00,157.49,157.49,157.44,157.44,1100400008.0
2007-04-02 19:25:00,157.44,157.48,157.435,157.45,1869800003.0
2007-04-02 19:30:00,157.45,157.45,157.41,157.43,1316735096.0
2007-04-02 19:35:00,157.43,157.44,157.41,157.43,1390900001.0
2007-04-02 19:40:00,157.43,157.45,157.405,157.41,749699998.0
2007-04-02 19:45:00,157.41,157.44,157.405,157.43,1766600010.0
2007-04-02 19:50:00,157.43,157.44,157.41,157.42,1031100001.0
2007-04-02 19:55:00,157.42,157.43,157.4,157.405,1177700006.0
2007-04-02 20:00:00,157.41,157.41,157.325,157.36,2337299994.0
2007-04-02 20:05:00,157.36,157.38,157.325,157.33,1681800005.0
2007-04-02 20:10:00,157.325,157.37,157.325,157.35,1808700013.0
2007-04-02 20:15:00,157.36,157.43,157.35,157.43,2063299993.0
2007-04-02 20:20:00,157.425,157.45,157.42,157.45,1253799996.0
2007-04-02 20:25:00,157.45,157.48,157.41,157.45,1293800009.0
2007-04-02 20:30:00,157.45,157.46,157.44,157.46,459500003.0
2007-04-02 20:35:00,157.45,157.46,157.445,157.45,1697600010.0
2007-04-02 20:40:00,157.46,157.48,157.43,157.48,2339800002.0
2007-04-02 20:45:00,157.48,157.49,157.46,157.46,953300002.0
2007-04-02 20:50:00,157.46,157.46,157.43,157.43,501000001.0
2007-04-02 20:55:00,157.43,157.44,157.42,157.43,248800000.0
2007-04-02 21:00:00,157.43,157.46,157.42,157.45,864799997.0
2007-04-02 21:05:00,157.45,157.47,157.445,157.46,2613799982.0
2007-04-02 21:10:00,157.46,157.5,157.455,157.48,2783999986.0
2007-04-02 21:15:00,157.48,157.51,157.46,157.46,1204400001.0
2007-04-02 21:20:00,157.46,157.48,157.45,157.48,791999999.0
2007-04-02 21:25:00,157.48,157.49,157.48,157.49,102100000.0
2007-04-02 21:30:00,157.49,157.5,157.47,157.47,265100000.0
2007-04-02 21:35:00,157.48,157.48,157.44,157.44,407900000.0
2007-04-02 21:40:00,157.44,157.53,157.44,157.53,663700001.0
2007-04-02 21:45:00,157.53,157.54,157.52,157.52,345000000.0
2007-04-02 21:50:00,157.52,157.52,157.48,157.49,456700001.0
2007-04-02 21:55:00,157.49,157.54,157.465,157.53,880899998.0
2007-04-02 22:00:00,157.53,157.53,157.49,157.49,987900002.0
2007-04-02 22:05:00,157.47,157.51,157.46,157.47,1589000000.0
2007-04-02 22:10:00,157.48,157.51,157.475,157.49,1250900000.0
2007-04-02 22:15:00,157.49,157.51,157.48,157.5,815299996.0
2007-04-02 22:20:00,157.5,157.51,157.48,157.48,966799998.0
2007-04-02 22:25:00,157.48,157.5,157.475,157.49,573200002.0
2007-04-02 22:30:00,157.49,157.51,157.48,157.48,951900001.0
2007-04-02 22:35:00,157.48,157.51,157.475,157.51,817700004.0
2007-04-02 22:40:00,157.5,157.5,157.475,157.48,237599998.0
2007-04-02 22:45:00,157.48,157.5,157.46,157.5,1032800003.0
2007-04-02 22:50:00,157.49,157.52,157.49,157.51,484000000.0
2007-04-02 22:55:00,157.5,157.52,157.5,157.51,453699993.0
2007-04-02 23:00:00,157.51,157.55,157.51,157.55,117500000.0
2007-04-02 23:05:00,157.56,157.57,157.51,157.51,617600002.0
2007-04-02 23:10:00,157.5,157.51,157.5,157.51,175600000.0
2007-04-02 23:15:00,157.5,157.51,157.41,157.47,788199999.0
2007-04-02 23:20:00,157.47,157.52,157.45,157.5,596000001.0
2007-04-02 23:25:00,157.5,157.51,157.47,157.48,517099997.0
2007-04-02 23:30:00,157.48,157.49,157.465,157.47,425499997.0
2007-04-02 23:35:00,157.47,157.47,157.44,157.46,679400000.0
2007-04-02 23:40:00,157.47,157.47,157.46,157.47,765799999.0
2007-04-02 23:45:00,157.5,157.51,157.485,157.505,844499987.0
2007-04-02 23:50:00,157.51,157.53,157.51,157.53,342900001.0
2007-04-02 23:55:00,157.525,157.54,157.52,157.54,245699998.0
2007-04-03 00:00:00,157.54,157.58,157.53,157.54,836400002.0
2007-04-03 00:05:00,157.54,157.54,157.47,157.48,666300005.0
2007-04-03 00:10:00,157.47,157.5,157.4,157.4,923299997.0
2007-04-03 00:15:00,157.4,157.42,157.4,157.42,458399998.0
2007-04-03 00:20:00,157.41,157.44,157.4,157.43,429200001.0
2007-04-03 00:25:00,157.43,157.43,157.43,157.43,221599998.0
2007-04-03 00:30:00,157.43,157.46,157.42,157.43,988899998.0
2007-04-03 00:35:00,157.43,157.45,157.4,157.43,1031900006.0
2007-04-03 00:40:00,157.43,157.43,157.4,157.42,261199999.0
2007-04-03 00:45:00,157.42,157.43,157.42,157.43,130100000.0
2007-04-03 00:50:00,157.43,157.45,157.42,157.44,566099999.0
2007-04-03 00:55:00,157.45,157.47,157.45,157.46,421699998.0
2007-04-03 01:00:00,157.46,157.46,157.41,157.42,564699997.0
2007-04-03 01:05:00,157.42,157.44,157.41,157.43,688099998.0
2007-04-03 01:10:00,157.43,157.45,157.41,157.42,1331400006.0
2007-04-03 01:15:00,157.44,157.47,157.43,157.45,1074200009.0
2007-04-03 01:20:00,157.45,157.48,157.425,157.44,967800009.0
2007-04-03 01:25:00,157.43,157.51,157.43,157.485,1083499994.0
2007-04-03 01:30:00,157.5,157.61,157.49,157.61,2601300017.0
2007-04-03 01:35:00,157.6,157.67,157.6,157.615,2012399995.0
2007-04-03 01:40:00,157.62,157.63,157.59,157.59,1737200008.0
2007-04-03 01:45:00,157.59,157.6,157.58,157.6,503599997.0
2007-04-03 01:50:00,157.6,157.6,157.56,157.59,990600008.0
2007-04-03 01:55:00,157.59,157.59,157.57,157.59,145600000.0
2007-04-03 02:00:00,157.59,157.6,157.57,157.58,2190299997.0
2007-04-03 02:05:00,157.59,157.63,157.58,157.61,1935600007.0
2007-04-03 02:10:00,157.61,157.61,157.59,157.6,565900003.0
2007-04-03 02:15:00,157.6,157.67,157.47,157.475,5315199996.0
2007-04-03 02:20:00,157.48,157.49,157.44,157.47,2952999997.0
2007-04-03 02:25:00,157.47,157.53,157.45,157.505,2866699980.0
2007-04-03 02:30:00,157.51,157.55,157.45,157.46,4477099996.0
2007-04-03 02:35:00,157.46,157.48,157.45,157.48,3106699992.0
2007-04-03 02:40:00,157.48,157.53,157.48,157.5,1800700000.0
2007-04-03 02:45:00,157.51,157.51,157.49,157.49,2254200019.0
2007-04-03 02:50:00,157.49,157.5,157.39,157.41,4797800010.0
2007-04-03 02:55:00,157.41,157.43,157.39,157.41,4076599976.0
2007-04-03 03:00:00,157.41,157.42,157.34,157.37,4999799998.0
2007-04-03 03:05:00,157.37,157.43,157.36,157.43,1674900001.0
2007-04-03 03:10:00,157.43,157.44,157.4,157.43,3046200033.0
2007-04-03 03:15:00,157.44,157.44,157.42,157.42,1408900019.0
2007-04-03 03:20:00,157.415,157.43,157.39,157.4,1038900008.0
2007-04-03 03:25:00,157.4,157.44,157.39,157.42,2118099997.0
2007-04-03 03:30:00,157.43,157.48,157.43,157.47,2558900019.0
2007-04-03 03:35:00,157.47,157.48,157.455,157.47,2556800004.0
2007-04-03 03:40:00,157.48,157.48,157.41,157.41,3214299976.0
2007-04-03 03:45:00,157.41,157.45,157.4,157.45,2213400002.0
2007-04-03 03:50:00,157.45,157.47,157.435,157.455,2098200009.0
2007-04-03 03:55:00,157.455,157.51,157.44,157.48,1257900005.0
2007-04-03 04:00:00,157.48,157.48,157.45,157.46,1569799997.0
2007-04-03 04:05:00,157.46,157.5,157.45,157.5,2735299987.0
2007-04-03 04:10:00,157.49,157.53,157.49,157.52,512300001.0
2007-04-03 04:15:00,157.52,157.53,157.49,157.49,893099998.0
2007-04-03 04:20:00,157.49,157.5,157.47,157.49,939999993.0
2007-04-03 04:25:00,157.49,157.495,157.48,157.48,1139300006.0
2007-04-03 04:30:00,157.48,157.49,157.46,157.48,442000002.0
2007-04-03 04:35:00,157.48,157.49,157.46,157.48,780900001.0
2007-04-03 04:40:00,157.48,157.48,157.44,157.45,1062800008.0
2007-04-03 04:45:00,157.44,157.48,157.44,157.47,925199996.0
2007-04-03 04:50:00,157.47,157.48,157.46,157.48,432800008.0
2007-04-03 04:55:00,157.48,157.49,157.47,157.48,637499998.0
2007-04-03 05:00:00,157.48,157.48,157.47,157.48,246800001.0
2007-04-03 05:05:00,157.48,157.49,157.47,157.47,1922500009.0
2007-04-03 05:10:00,157.48,157.5,157.47,157.49,1337900003.0
2007-04-03 05:15:00,157.49,157.53,157.49,157.5,1318100015.0
2007-04-03 05:20:00,157.5,157.6,157.5,157.55,2776700005.0
2007-04-03 05:25:00,157.56,157.59,157.54,157.57,2276399987.0
2007-04-03 05:30:00,157.57,157.63,157.57,157.6,2607300015.0
2007-04-03 05:35:00,157.6,157.61,157.58,157.6,1651500004.0
2007-04-03 05:40:00,157.595,157.74,157.595,157.72,2464300008.0
2007-04-03 05:45:00,157.71,157.75,157.63,157.63,3980199980.0
2007-04-03 05:50:00,157.63,157.67,157.61,157.66,1946900012.0
2007-04-03 05:55:00,157.66,157.68,157.65,157.66,1335100010.0
2007-04-03 06:00:00,157.67,157.68,157.62,157.63,872399996.0
2007-04-03 06:05:00,157.63,157.64,157.59,157.59,1170899997.0
2007-04-03 06:10:00,157.59,157.6,157.56,157.57,1904699994.0
2007-04-03 06:15:00,157.57,157.57,157.54,157.56,1513400000.0
2007-04-03 06:20:00,157.56,157.58,157.56,157.57,926400001.0
2007-04-03 06:25:00,157.57,157.66,157.57,157.64,1445699979.0
2007-04-03 06:30:00,157.64,157.67,157.63,157.64,2788699989.0
2007-04-03 06:35:00,157.64,157.72,157.64,157.72,3485400011.0
2007-04-03 06:40:00,157.72,157.73,157.66,157.71,2970499983.0
2007-04-03 06:45:00,157.71,157.76,157.69,157.73,3467599994.0
2007-04-03 06:50:00,157.73,157.74,157.685,157.72,2846299998.0
2007-04-03 06:55:00,157.72,157.82,157.72,157.77,3438999978.0
2007-04-03 07:00:00,157.76,157.8,157.7,157.76,5982999993.0
2007-04-03 07:05:00,157.76,157.84,157.735,157.77,4359499999.0
2007-04-03 07:10:00,157.77,157.82,157.73,157.75,4464700011.0
2007-04-03 07:15:00,157.75,157.85,157.75,157.83,1678099995.0
2007-04-03 07:20:00,157.83,157.89,157.81,157.85,4789900008.0
2007-04-03 07:25:00,157.84,157.85,157.82,157.85,1041800004.0
2007-04-03 07:30:00,157.84,157.93,157.84,157.85,3675299988.0
2007-04-03 07:35:00,157.84,157.88,157.78,157.78,4295400011.0
2007-04-03 07:40:00,157.78,157.84,157.78,157.82,4464700010.0
2007-04-03 07:45:00,157.83,157.87,157.82,157.87,3562899993.0
2007-04-03 07:50:00,157.87,157.88,157.81,157.82,3661800008.0
2007-04-03 07:55:00,157.815,157.85,157.8,157.82,3634600009.0
2007-04-03 08:00:00,157.82,157.92,157.82,157.9,5309699988.0
2007-04-03 08:05:00,157.9,157.94,157.83,157.84,3906500015.0
2007-04-03 08:10:00,157.84,157.87,157.83,157.86,2754600003.0
2007-04-03 08:15:00,157.85,157.94,157.83,157.92,3901200014.0
2007-04-03 08:20:00,157.92,158.07,157.92,158.055,4425999987.0
2007-04-03 08:25:00,158.06,158.06,157.96,158.0,8423599977.0
2007-04-03 08:30:00,158.0,158.05,157.985,158.01,7437900022.0
2007-04-03 08:35:00,158.01,158.03,157.96,157.98,5452999971.0
2007-04-03 08:40:00,157.98,157.99,157.94,157.97,5148599948.0
2007-04-03 08:45:00,157.97,158.04,157.96,158.03,4671999972.0
2007-04-03 08:50:00,158.025,158.07,158.01,158.06,5410199984.0
2007-04-03 08:55:00,158.06,158.13,158.04,158.13,4182100000.0
2007-04-03 09:00:00,158.13,158.14,158.08,158.11,5576800021.0
2007-04-03 09:05:00,158.11,158.2,158.07,158.19,6602399995.0
2007-04-03 09:10:00,158.175,158.22,158.15,158.2,6287200008.0
2007-04-03 09:15:00,158.2,158.21,158.12,158.14,6802699990.0
2007-04-03 09:20:00,158.12,158.17,158.11,158.17,5833800026.0
2007-04-03 09:25:00,158.165,158.22,158.14,158.22,6948599974.0
2007-04-03 09:30:00,158.21,158.23,158.2,158.2,6708600024.0
2007-04-03 09:35:00,158.21,158.22,158.18,158.22,4334400019.0
2007-04-03 09:40:00,158.22,158.53,158.18,158.5,7668924397.0
2007-04-03 09:45:00,158.5,158.5,158.39,158.39,7337299200.0
2007-04-03 09:50:00,158.39,158.42,158.36,158.395,5131999988.0
2007-04-03 09:55:00,158.4,158.42,158.29,158.38,8496800004.0
2007-04-03 10:00:00,158.36,158.41,158.31,158.33,8828799981.0
2007-04-03 10:05:00,158.33,158.4,158.33,158.38,4192299984.0
2007-04-03 10:10:00,158.38,158.38,158.32,158.34,3020700016.0
2007-04-03 10:15:00,158.34,158.37,158.33,158.345,2736200004.0
2007-04-03 10:20:00,158.35,158.35,158.29,158.31,4083999993.0
2007-04-03 10:25:00,158.31,158.38,158.295,158.37,4959800017.0
2007-04-03 10:30:00,158.38,158.4,158.335,158.335,4947800029.0
2007-04-03 10:35:00,158.34,158.35,158.32,158.34,2983200017.0
2007-04-03 10:40:00,158.33,158.34,158.28,158.29,4628799998.0
2007-04-03 10:45:00,158.285,158.34,158.28,158.34,5667799946.0
2007-04-03 10:50:00,158.34,158.36,158.305,158.315,2474199987.0
2007-04-03 10:55:00,158.32,158.36,158.31,158.35,1196199995.0
2007-04-03 11:00:00,158.35,158.37,158.335,158.34,2519599999.0
2007-04-03 11:05:00,158.35,158.4,158.32,158.39,5528000017.0
2007-04-03 11:10:00,158.38,158.48,158.35,158.435,6644500001.0
2007-04-03 11:15:00,158.44,158.5,158.435,158.47,6312300006.0
2007-04-03 11:20:00,158.47,158.49,158.45,158.48,3158299999.0
2007-04-03 11:25:00,158.475,158.48,158.42,158.425,5934299986.0
2007-04-03 11:30:00,158.425,158.44,158.33,158.34,4638400008.0
2007-04-03 11:35:00,158.34,158.38,158.325,158.36,1643300003.0
2007-04-03 11:40:00,158.36,158.37,158.32,158.34,856399998.0
2007-04-03 11:45:00,158.34,158.34,158.295,158.33,1668399997.0
2007-04-03 11:50:00,158.325,158.35,158.31,158.32,1347399998.0
2007-04-03 11:55:00,158.32,158.38,158.3,158.335,1465400006.0
2007-04-03 12:00:00,158.34,158.39,158.34,158.38,2079500001.0
2007-04-03 12:05:00,158.38,158.44,158.38,158.44,1575299993.0
2007-04-03 12:10:00,158.44,158.44,158.39,158.42,1226400001.0
2007-04-03 12:15:00,158.42,158.43,158.395,158.395,1146399997.0
2007-04-03 12:20:00,158.395,158.43,158.39,158.41,1097000002.0
2007-04-03 12:25:00,158.41,158.43,158.395,158.42,2286499995.0
2007-04-03 12:30:00,158.42,158.47,158.405,158.47,1537500003.0
2007-04-03 12:35:00,158.47,158.5,158.46,158.48,5438500003.0
2007-04-03 12:40:00,158.48,158.49,158.45,158.48,2443700007.0
2007-04-03 12:45:00,158.48,158.5,158.46,158.475,2539899986.0
2007-04-03 12:50:00,158.48,158.51,158.47,158.485,3027100007.0
2007-04-03 12:55:00,158.485,158.505,158.46,158.5,3546099984.0
2007-04-03 13:00:00,158.495,158.5,158.45,158.475,3192800004.0
2007-04-03 13:05:00,158.47,158.51,158.47,158.5,2584499998.0
2007-04-03 13:10:00,158.49,158.51,158.46,158.5,2518100008.0
2007-04-03 13:15:00,158.5,158.5,158.465,158.47,2018600014.0
2007-04-03 13:20:00,158.47,158.48,158.45,158.48,3619399990.0
2007-04-03 13:25:00,158.48,158.48,158.45,158.46,2834699999.0
2007-04-03 13:30:00,158.45,158.49,158.44,158.465,3656000016.0
2007-04-03 13:35:00,158.47,158.5,158.45,158.48,2843799983.0
2007-04-03 13:40:00,158.48,158.48,158.43,158.46,2016799985.0
2007-04-03 13:45:00,158.46,158.5,158.45,158.5,2714400018.0
2007-04-03 13:50:00,158.5,158.5,158.45,158.45,1583699988.0
2007-04-03 13:55:00,158.45,158.47,158.435,158.45,5139300028.0
2007-04-03 14:00:00,158.45,158.49,158.445,158.48,2124100018.0
2007-04-03 14:05:00,158.48,158.57,158.48,158.57,2619499988.0
2007-04-03 14:10:00,158.57,158.57,158.51,158.52,2562099990.0
2007-04-03 14:15:00,158.52,158.59,158.5,158.56,5877900017.0
2007-04-03 14:20:00,158.56,158.65,158.56,158.635,7839199994.0
2007-04-03 14:25:00,158.645,158.68,158.635,158.65,5200500001.0
2007-04-03 14:30:00,158.65,158.66,158.62,158.625,4697700000.0
2007-04-03 14:35:00,158.63,158.67,158.615,158.63,4211200015.0
2007-04-03 14:40:00,158.63,158.67,158.605,158.67,1906199999.0
2007-04-03 14:45:00,158.67,158.67,158.63,158.635,1895599997.0
2007-04-03 14:50:00,158.64,158.67,158.63,158.64,3851400008.0
2007-04-03 14:55:00,158.64,158.67,158.61,158.62,4555699991.0
2007-04-03 15:00:00,158.62,158.63,158.59,158.63,2298900000.0
2007-04-03 15:05:00,158.62,158.655,158.62,158.65,678200003.0
2007-04-03 15:10:00,158.65,158.68,158.65,158.665,934224997.0
2007-04-03 15:15:00,158.665,158.675,158.645,158.65,903199998.0
2007-04-03 15:20:00,158.65,158.66,158.635,158.655,1705099999.0
2007-04-03 15:25:00,158.655,158.68,158.645,158.67,1634174997.0
2007-04-03 15:30:00,158.67,158.71,158.66,158.695,1477500006.0
2007-04-03 15:35:00,158.695,158.74,158.695,158.72,2551424989.0
2007-04-03 15:40:00,158.715,158.72,158.67,158.705,3035350022.0
2007-04-03 15:45:00,158.705,158.72,158.685,158.71,1847499993.0
2007-04-03 15:50:00,158.7,158.74,158.69,158.71,3063499996.0
2007-04-03 15:55:00,158.71,158.71,158.63,158.66,4386999999.0
2007-04-03 16:00:00,158.66,158.71,158.65,158.66,6338399995.0
2007-04-03 16:05:00,158.66,158.74,158.645,158.74,3985299998.0
2007-04-03 16:10:00,158.74,158.805,158.73,158.78,2895825004.0
2007-04-03 16:15:00,158.78,158.805,158.73,158.75,1946100009.0
2007-04-03 16:20:00,158.75,158.77,158.73,158.735,2562999997.0
2007-04-03 16:25:00,158.73,158.77,158.68,158.71,4222300001.0
2007-04-03 16:30:00,158.71,158.75,158.67,158.75,3339399994.0
2007-04-03 16:35:00,158.75,158.75,158.68,158.69,2620799995.0
2007-04-03 16:40:00,158.69,158.74,158.685,158.74,2101999999.0
2007-04-03 16:45:00,158.74,158.81,158.73,158.8,2820999997.0
2007-04-03 16:50:00,158.8,158.83,158.765,158.82,4714649996.0
2007-04-03 16:55:00,158.82,158.84,158.775,158.84,4321200002.0
2007-04-03 17:00:00,158.84,158.84,158.76,158.77,8809599970.0
2007-04-03 17:05:00,158.77,158.77,158.74,158.745,6317100033.0
2007-04-03 17:10:00,158.76,158.76,158.72,158.76,2980300000.0
2007-04-03 17:15:00,158.76,158.77,158.71,158.73,2847699991.0
2007-04-03 17:20:00,158.73,158.82,158.73,158.78,4158900017.0
2007-04-03 17:25:00,158.78,158.79,158.74,158.765,4369800007.0
2007-04-03 17:30:00,158.765,158.8,158.765,158.8,4390600007.0
2007-04-03 17:35:00,158.8,158.8,158.765,158.77,1215900000.0
2007-04-03 17:40:00,158.765,158.78,158.75,158.76,1603899999.0
2007-04-03 17:45:00,158.77,158.81,158.765,158.78,2274699989.0
2007-04-03 17:50:00,158.79,158.84,158.775,158.79,1715600002.0
2007-04-03 17:55:00,158.79,158.795,158.765,158.775,1925400001.0
2007-04-03 18:00:00,158.775,158.81,158.77,158.8,1451899993.0
2007-04-03 18:05:00,158.8,158.82,158.735,158.78,3793000005.0
2007-04-03 18:10:00,158.775,158.8,158.76,158.785,1741399989.0
2007-04-03 18:15:00,158.785,158.79,158.735,158.76,1073699999.0
2007-04-03 18:20:00,158.76,158.765,158.72,158.73,817100002.0
2007-04-03 18:25:00,158.73,158.73,158.7,158.7,1279300000.0
2007-04-03 18:30:00,158.7,158.7,158.665,158.67,879200000.0
2007-04-03 18:35:00,158.67,158.7,158.655,158.69,1972200000.0
2007-04-03 18:40:00,158.69,158.74,158.67,158.725,1849399998.0
2007-04-03 18:45:00,158.73,158.77,158.72,158.77,781999997.0
2007-04-03 18:50:00,158.78,158.8,158.755,158.8,619800001.0
2007-04-03 18:55:00,158.79,158.8,158.755,158.76,925000007.0
2007-04-03 19:00:00,158.76,158.76,158.71,158.73,982299998.0
2007-04-03 19:05:00,158.73,158.79,158.72,158.78,511799999.0
2007-04-03 19:10:00,158.78,158.79,158.77,158.78,607499999.0
2007-04-03 19:15:00,158.78,158.78,158.75,158.76,1635700004.0
2007-04-03 19:20:00,158.76,158.76,158.74,158.74,1058100002.0
2007-04-03 19:25:00,158.74,158.76,158.735,158.75,1472600008.0
2007-04-03 19:30:00,158.75,158.76,158.71,158.74,1183600001.0
2007-04-03 19:35:00,158.73,158.73,158.65,158.66,1556400001.0
2007-04-03 19:40:00,158.66,158.69,158.64,158.64,1339999993.0
2007-04-03 19:45:00,158.645,158.67,158.58,158.6,1734900006.0
2007-04-03 19:50:00,158.6,158.6,158.54,158.54,1404000001.0
2007-04-03 19:55:00,158.54,158.54,158.46,158.5,2445699989.0
2007-04-03 20:00:00,158.5,158.5,158.38,158.39,1613188084.0
2007-04-03 20:05:00,158.39,158.45,158.375,158.44,2118023490.0
2007-04-03 20:10:00,158.44,158.45,158.4,158.42,1858100001.0
2007-04-03 20:15:00,158.42,158.42,158.36,158.4,2394399998.0
2007-04-03 20:20:00,158.4,158.46,158.39,158.46,1745581569.0
2007-04-03 20:25:00,158.46,158.46,158.4,158.44,1373700000.0
2007-04-03 20:30:00,158.43,158.47,158.41,158.45,934599997.0
2007-04-03 20:35:00,158.46,158.46,158.425,158.425,1049600002.0
2007-04-03 20:40:00,158.43,158.46,158.425,158.45,1328499999.0
2007-04-03 20:45:00,158.45,158.5,158.45,158.5,595900004.0
2007-04-03 20:50:00,158.5,158.5,158.47,158.475,712699997.0
2007-04-03 20:55:00,158.475,158.53,158.465,158.485,1090299991.0
2007-04-03 21:00:00,158.485,158.53,158.48,158.53,279199995.0
2007-04-03 21:05:00,158.53,158.56,158.51,158.51,1436100023.0
2007-04-03 21:10:00,158.52,158.52,158.495,158.505,875499997.0
2007-04-03 21:15:00,158.5,158.515,158.49,158.49,758299996.0
2007-04-03 21:20:00,158.49,158.525,158.49,158.495,921300002.0
2007-04-03 21:25:00,158.505,158.52,158.485,158.5,870300003.0
2007-04-03 21:30:00,158.51,158.515,158.485,158.495,1230799987.0
2007-04-03 21:35:00,158.5,158.515,158.49,158.5,815100001.0
2007-04-03 21:40:00,158.495,158.54,158.485,158.525,2044200000.0
2007-04-03 21:45:00,158.52,158.54,158.51,158.54,1913300010.0
2007-04-03 21:50:00,158.55,158.555,158.5,158.52,1010599996.0
2007-04-03 21:55:00,158.52,158.58,158.495,158.565,1848299990.0
2007-04-03 22:00:00,158.57,158.57,158.545,158.57,733200001.0
2007-04-03 22:05:00,158.57,158.58,158.535,158.565,1130599998.0
2007-04-03 22:10:00,158.565,158.575,158.535,158.54,1009999992.0
2007-04-03 22:15:00,158.54,158.56,158.54,158.55,838099982.0
2007-04-03 22:20:00,158.55,158.575,158.54,158.55,989399994.0
2007-04-03 22:25:00,158.555,158.56,158.53,158.55,666200002.0
2007-04-03 22:30:00,158.55,158.56,158.525,158.53,680500001.0
2007-04-03 22:35:00,158.53,158.56,158.525,158.56,414799997.0
2007-04-03 22:40:00,158.56,158.58,158.545,158.55,299000000.0
2007-04-03 22:45:00,158.545,158.56,158.525,158.53,757500001.0
2007-04-03 22:50:00,158.53,158.56,158.52,158.55,486699998.0
2007-04-03 22:55:00,158.545,158.58,158.535,158.535,906999991.0
2007-04-03 23:00:00,158.545,158.58,158.485,158.55,411899999.0
2007-04-03 23:05:00,158.555,158.555,158.51,158.535,262300001.0
2007-04-03 23:10:00,158.54,158.57,158.5,158.54,405099998.0
2007-04-03 23:15:00,158.54,158.575,158.52,158.555,660999999.0
2007-04-03 23:20:00,158.555,158.565,158.52,158.565,373099997.0
2007-04-03 23:25:00,158.56,158.575,158.505,158.52,868299996.0
2007-04-03 23:30:00,158.52,158.52,158.475,158.5,357999999.0
2007-04-03 23:35:00,158.49,158.5,158.465,158.48,458899997.0
2007-04-03 23:40:00,158.48,158.48,158.46,158.465,435199998.0
2007-04-03 23:45:00,158.465,158.49,158.445,158.45,458199996.0
2007-04-03 23:50:00,158.45,158.47,158.44,158.445,413000002.0
2007-04-03 23:55:00,158.45,158.455,158.41,158.42,205399998.0
2007-04-04 00:00:00,158.42,158.42,158.355,158.375,1174099990.0
2007-04-04 00:05:00,158.38,158.395,158.37,158.37,607599996.0
2007-04-04 00:10:00,158.375,158.4,158.36,158.36,476399988.0
2007-04-04 00:15:00,158.355,158.37,158.35,158.37,203299995.0
2007-04-04 00:20:00,158.37,158.375,158.36,158.37,191599997.0
2007-04-04 00:25:00,158.365,158.38,158.35,158.36,570899992.0
2007-04-04 00:30:00,158.355,158.37,158.305,158.315,731499988.0
2007-04-04 00:35:00,158.32,158.345,158.31,158.33,1048899986.0
2007-04-04 00:40:00,158.325,158.35,158.31,158.32,768499995.0
2007-04-04 00:45:00,158.31,158.315,158.29,158.305,400599997.0
2007-04-04 00:50:00,158.31,158.315,158.265,158.27,688099995.0
2007-04-04 00:55:00,158.265,158.29,158.265,158.27,650499995.0
2007-04-04 01:00:00,158.265,158.3,158.265,158.27,519400001.0
2007-04-04 01:05:00,158.28,158.29,158.27,158.28,158400000.0
2007-04-04 01:10:00,158.28,158.31,158.265,158.28,870500003.0
2007-04-04 01:15:00,158.28,158.28,158.225,158.225,1062700003.0
2007-04-04 01:20:00,158.225,158.27,158.225,158.26,908700002.0
2007-04-04 01:25:00,158.26,158.27,158.235,158.25,255200000.0
2007-04-04 01:30:00,158.25,158.25,158.12,158.165,2571499993.0
2007-04-04 01:35:00,158.165,158.35,158.12,158.32,2172499995.0
2007-04-04 01:40:00,158.32,158.33,158.27,158.3,1649699996.0
2007-04-04 01:45:00,158.295,158.335,158.27,158.32,986399994.0
2007-04-04 01:50:00,158.325,158.35,158.285,158.33,1289399990.0
2007-04-04 01:55:00,158.33,158.355,158.265,158.305,1489299988.0
2007-04-04 02:00:00,158.305,158.33,158.27,158.3,1991700004.0
2007-04-04 02:05:00,158.3,158.33,158.26,158.29,1332999992.0
2007-04-04 02:10:00,158.29,158.3,158.245,158.26,1264099994.0
2007-04-04 02:15:00,158.26,158.28,158.18,158.21,1670999982.0
2007-04-04 02:20:00,158.21,158.23,158.12,158.12,2181499997.0
2007-04-04 02:25:00,158.12,158.14,158.08,158.13,2852200001.0
2007-04-04 02:30:00,158.13,158.23,158.13,158.21,1182799998.0
2007-04-04 02:35:00,158.21,158.25,158.205,158.23,651699999.0
2007-04-04 02:40:00,158.23,158.33,158.23,158.3,902999997.0
2007-04-04 02:45:00,158.3,158.38,158.29,158.35,1404099995.0
2007-04-04 02:50:00,158.35,158.44,158.35,158.43,987900003.0
2007-04-04 02:55:00,158.43,158.435,158.38,158.415,1658599994.0
2007-04-04 03:00:00,158.415,158.44,158.395,158.42,1035099994.0
2007-04-04 03:05:00,158.41,158.41,158.35,158.355,582899997.0
2007-04-04 03:10:00,158.355,158.36,158.29,158.3,573699995.0
2007-04-04 03:15:00,158.3,158.3,158.25,158.29,911400006.0
2007-04-04 03:20:00,158.29,158.33,158.29,158.33,803299999.0
2007-04-04 03:25:00,158.33,158.33,158.255,158.27,839199998.0
2007-04-04 03:30:00,158.28,158.31,158.27,158.28,787499993.0
2007-04-04 03:35:00,158.29,158.29,158.27,158.29,145600000.0
2007-04-04 03:40:00,158.28,158.28,158.24,158.27,636700000.0
2007-04-04 03:45:00,158.27,158.27,158.2,158.22,831700002.0
2007-04-04 03:50:00,158.22,158.22,158.19,158.21,546800002.0
2007-04-04 03:55:00,158.21,158.23,158.19,158.23,912800000.0
2007-04-04 04:00:00,158.24,158.25,158.21,158.245,414999998.0
2007-04-04 04:05:00,158.245,158.31,158.245,158.3,482900000.0
2007-04-04 04:10:00,158.295,158.32,158.28,158.28,257500002.0
2007-04-04 04:15:00,158.28,158.3,158.23,158.25,745500001.0
2007-04-04 04:20:00,158.25,158.26,158.225,158.25,552500003.0
2007-04-04 04:25:00,158.25,158.275,158.23,158.24,1435199980.0
2007-04-04 04:30:00,158.24,158.25,158.235,158.24,591899994.0
2007-04-04 04:35:00,158.235,158.25,158.225,158.235,405999997.0
2007-04-04 04:40:00,158.23,158.25,158.2,158.235,570099999.0
2007-04-04 04:45:00,158.23,158.29,158.22,158.28,689999997.0
2007-04-04 04:50:00,158.28,158.28,158.255,158.27,1054400005.0
2007-04-04 04:55:00,158.27,158.29,158.265,158.275,884499997.0
2007-04-04 05:00:00,158.27,158.29,158.25,158.26,594399998.0
2007-04-04 05:05:00,158.26,158.28,158.255,158.26,431500001.0
2007-04-04 05:10:00,158.265,158.31,158.265,158.3,690799997.0
2007-04-04 05:15:00,158.3,158.38,158.29,158.37,1274499992.0
2007-04-04 05:20:00,158.38,158.4,158.36,158.36,938800008.0
2007-04-04 05:25:00,158.365,158.445,158.36,158.39,901999999.0
2007-04-04 05:30:00,158.4,158.47,158.4,158.425,670699999.0
2007-04-04 05:35:00,158.42,158.47,158.42,158.46,613799996.0
2007-04-04 05:40:00,158.46,158.47,158.45,158.46,356799991.0
2007-04-04 05:45:00,158.46,158.47,158.425,158.43,393300003.0
2007-04-04 05:50:00,158.425,158.44,158.375,158.42,1174700008.0
2007-04-04 05:55:00,158.415,158.49,158.415,158.45,1792600004.0
2007-04-04 06:00:00,158.45,158.55,158.45,158.5,1282600004.0
2007-04-04 06:05:00,158.495,158.52,158.47,158.52,884099997.0
2007-04-04 06:10:00,158.52,158.555,158.445,158.445,1086299995.0
2007-04-04 06:15:00,158.46,158.47,158.425,158.455,1470999997.0
2007-04-04 06:20:00,158.45,158.49,158.45,158.47,906299996.0
2007-04-04 06:25:00,158.47,158.51,158.46,158.49,884499991.0
2007-04-04 06:30:00,158.48,158.51,158.48,158.51,371600001.0
2007-04-04 06:35:00,158.51,158.565,158.505,158.565,1558499998.0
2007-04-04 06:40:00,158.56,158.56,158.51,158.52,1169199993.0
2007-04-04 06:45:00,158.52,158.56,158.5,158.56,1107000007.0
2007-04-04 06:50:00,158.555,158.57,158.54,158.55,971900004.0
2007-04-04 06:55:00,158.56,158.56,158.53,158.55,1199899995.0
2007-04-04 07:00:00,158.55,158.55,158.495,158.53,2456700003.0
2007-04-04 07:05:00,158.53,158.565,158.5,158.53,1847700000.0
2007-04-04 07:10:00,158.53,158.59,158.52,158.555,1654999994.0
2007-04-04 07:15:00,158.555,158.56,158.475,158.515,1434799996.0
2007-04-04 07:20:00,158.5,158.54,158.495,158.51,1560700002.0
2007-04-04 07:25:00,158.52,158.545,158.49,158.505,855000003.0
2007-04-04 07:30:00,158.5,158.535,158.5,158.53,607400003.0
2007-04-04 07:35:00,158.535,158.54,158.51,158.51,502900004.0
2007-04-04 07:40:00,158.52,158.575,158.51,158.57,719799993.0
2007-04-04 07:45:00,158.57,158.58,158.54,158.56,1578599993.0
2007-04-04 07:50:00,158.56,158.65,158.55,158.57,1873200000.0
2007-04-04 07:55:00,158.57,158.57,158.5,158.53,1823899992.0
2007-04-04 08:00:00,158.53,158.53,158.35,158.41,2228199993.0
2007-04-04 08:05:00,158.41,158.46,158.385,158.395,1511600009.0
2007-04-04 08:10:00,158.395,158.44,158.375,158.4,2609100010.0
2007-04-04 08:15:00,158.4,158.41,158.355,158.405,1710099990.0
2007-04-04 08:20:00,158.405,158.53,158.405,158.42,3308099966.0
2007-04-04 08:25:00,158.42,158.455,158.39,158.44,1342099997.0
2007-04-04 08:30:00,158.45,158.46,158.415,158.415,773800000.0
2007-04-04 08:35:00,158.42,158.43,158.405,158.41,655199998.0
2007-04-04 08:40:00,158.41,158.425,158.39,158.41,815099995.0
2007-04-04 08:45:00,158.41,158.44,158.37,158.44,954599996.0
2007-04-04 08:50:00,158.44,158.6,158.43,158.585,1944699988.0
2007-04-04 08:55:00,158.585,158.605,158.49,158.49,4175400000.0
2007-04-04 09:00:00,158.485,158.52,158.41,158.43,3327999990.0
2007-04-04 09:05:00,158.425,158.44,158.36,158.43,2266000000.0
2007-04-04 09:10:00,158.425,158.425,158.33,158.425,2746713746.0
2007-04-04 09:15:00,158.425,158.425,158.345,158.37,1744299995.0
2007-04-04 09:20:00,158.37,158.46,158.365,158.45,1514699998.0
2007-04-04 09:25:00,158.45,158.475,158.405,158.46,2612799990.0
2007-04-04 09:30:00,158.46,158.53,158.455,158.515,2528299996.0
2007-04-04 09:35:00,158.515,158.585,158.5,158.545,4383499987.0
2007-04-04 09:40:00,158.545,158.61,158.515,158.61,2601900020.0
2007-04-04 09:45:00,158.6,158.61,158.53,158.555,3634900008.0
2007-04-04 09:50:00,158.56,158.57,158.5,158.555,2547100001.0
2007-04-04 09:55:00,158.555,158.59,158.53,158.57,2924200013.0
2007-04-04 10:00:00,158.57,158.58,158.49,158.54,2756400000.0
2007-04-04 10:05:00,158.55,158.565,158.52,158.535,1832799994.0
2007-04-04 10:10:00,158.535,158.55,158.48,158.485,3437800009.0
2007-04-04 10:15:00,158.49,158.495,158.35,158.415,4841848465.0
2007-04-04 10:20:00,158.42,158.49,158.405,158.47,993299996.0
2007-04-04 10:25:00,158.48,158.51,158.445,158.46,887699998.0
2007-04-04 10:30:00,158.46,158.51,158.46,158.48,1720199988.0
2007-04-04 10:35:00,158.5,158.56,158.47,158.53,1963499997.0
2007-04-04 10:40:00,158.525,158.58,158.515,158.54,1412199999.0
2007-04-04 10:45:00,158.54,158.625,158.535,158.6,3334100014.0
2007-04-04 10:50:00,158.6,158.6,158.55,158.56,1965400005.0
2007-04-04 10:55:00,158.56,158.6,158.56,158.595,600500001.0
2007-04-04 11:00:00,158.6,158.6,158.525,158.54,866699998.0
2007-04-04 11:05:00,158.54,158.56,158.5,158.53,955199994.0
2007-04-04 11:10:00,158.53,158.54,158.48,158.485,949699995.0
2007-04-04 11:15:00,158.49,158.49,158.435,158.45,1247099997.0
2007-04-04 11:20:00,158.45,158.5,158.44,158.495,864900004.0
2007-04-04 11:25:00,158.495,158.52,158.465,158.505,1110099999.0
2007-04-04 11:30:00,158.49,158.56,158.48,158.54,424200002.0
2007-04-04 11:35:00,158.54,158.56,158.53,158.55,540000002.0
2007-04-04 11:40:00,158.55,158.565,158.51,158.54,1592700002.0
2007-04-04 11:45:00,158.555,158.6,158.55,158.59,541599999.0
2007-04-04 11:50:00,158.59,158.63,158.57,158.63,1456400010.0
2007-04-04 11:55:00,158.63,158.75,158.63,158.74,1270400003.0
2007-04-04 12:00:00,158.745,158.78,158.705,158.755,1623699999.0
2007-04-04 12:05:00,158.75,158.77,158.68,158.69,1142900001.0
2007-04-04 12:10:00,158.69,158.86,158.68,158.86,1377799999.0
2007-04-04 12:15:00,158.86,158.86,158.78,158.82,2211599997.0
2007-04-04 12:20:00,158.825,158.875,158.82,158.84,1740400000.0
2007-04-04 12:25:00,158.83,158.885,158.83,158.87,1451299996.0
2007-04-04 12:30:00,158.875,158.895,158.825,158.875,3018800008.0
2007-04-04 12:35:00,158.875,158.945,158.865,158.88,2850100011.0
2007-04-04 12:40:00,158.875,158.9,158.855,158.86,1960700002.0
2007-04-04 12:45:00,158.86,158.895,158.85,158.895,604299996.0
2007-04-04 12:50:00,158.895,158.965,158.885,158.94,1590099999.0
2007-04-04 12:55:00,158.935,158.94,158.77,158.77,4052899982.0
2007-04-04 13:00:00,158.775,158.82,158.595,158.595,5061099994.0
2007-04-04 13:05:00,158.595,158.74,158.585,158.725,3270399991.0
2007-04-04 13:10:00,158.73,158.82,158.695,158.775,3369899998.0
2007-04-04 13:15:00,158.77,158.83,158.765,158.775,1875700000.0
2007-04-04 13:20:00,158.765,158.77,158.74,158.75,480100000.0
2007-04-04 13:25:00,158.75,158.77,158.705,158.735,534799998.0
2007-04-04 13:30:00,158.75,158.75,158.715,158.74,886599999.0
2007-04-04 13:35:00,158.74,158.74,158.715,158.725,511299998.0
2007-04-04 13:40:00,158.73,158.73,158.675,158.68,517600002.0
2007-04-04 13:45:00,158.68,158.7,158.65,158.65,426099999.0
2007-04-04 13:50:00,158.65,158.68,158.615,158.65,709400000.0
2007-04-04 13:55:00,158.66,158.73,158.66,158.68,1055400007.0
2007-04-04 14:00:00,158.68,158.68,158.64,158.65,2059299998.0
2007-04-04 14:05:00,158.65,158.75,158.65,158.75,1727699998.0
2007-04-04 14:10:00,158.765,158.8,158.69,158.69,1904699998.0
2007-04-04 14:15:00,158.665,158.745,158.65,158.665,1739199997.0
2007-04-04 14:20:00,158.665,158.67,158.62,158.655,1895199994.0
2007-04-04 14:25:00,158.655,158.715,158.645,158.695,921199997.0
2007-04-04 14:30:00,158.7,158.705,158.64,158.64,1093900005.0
2007-04-04 14:35:00,158.64,158.64,158.57,158.57,2017024025.0
2007-04-04 14:40:00,158.57,158.57,158.52,158.54,1884225166.0
2007-04-04 14:45:00,158.54,158.575,158.505,158.57,1168773904.0
2007-04-04 14:50:00,158.57,158.595,158.56,158.57,2236699991.0
2007-04-04 14:55:00,158.57,158.64,158.57,158.62,2233820228.0
2007-04-04 15:00:00,158.615,158.625,158.57,158.59,2195299996.0
2007-04-04 15:05:00,158.585,158.6,158.56,158.58,1339199997.0
2007-04-04 15:10:00,158.575,158.67,158.56,158.575,2679699996.0
2007-04-04 15:15:00,158.565,158.61,158.555,158.58,2704700004.0
2007-04-04 15:20:00,158.58,158.6,158.53,158.58,2166799994.0
2007-04-04 15:25:00,158.58,158.58,158.52,158.575,1758199999.0
2007-04-04 15:30:00,158.58,158.58,158.51,158.55,3603799958.0
2007-04-04 15:35:00,158.555,158.65,158.545,158.64,1328699999.0
2007-04-04 15:40:00,158.63,158.63,158.6,158.61,73370000.0
2007-04-04 15:45:00,158.61,158.615,158.585,158.585,905399997.0
2007-04-04 15:50:00,158.585,158.63,158.58,158.58,1013200000.0
2007-04-04 15:55:00,158.58,158.63,158.58,158.62,1481000006.0
2007-04-04 16:00:00,158.61,158.645,158.515,158.53,2936699992.0
2007-04-04 16:05:00,158.53,158.59,158.51,158.55,2701699997.0
2007-04-04 16:10:00,158.545,158.58,158.54,158.555,2448599989.0
2007-04-04 16:15:00,158.555,158.625,158.55,158.615,2027999991.0
2007-04-04 16:20:00,158.615,158.65,158.605,158.63,2906699999.0
2007-04-04 16:25:00,158.625,158.655,158.6,158.64,1563799997.0
2007-04-04 16:30:00,158.64,158.64,158.595,158.615,1593199990.0
2007-04-04 16:35:00,158.61,158.65,158.59,158.635,2843599993.0
2007-04-04 16:40:00,158.625,158.655,158.585,158.6,3361699985.0
2007-04-04 16:45:00,158.595,158.625,158.505,158.53,2384100004.0
2007-04-04 16:50:00,158.53,158.55,158.5,158.52,1550600009.0
2007-04-04 16:55:00,158.52,158.585,158.52,158.565,1652599996.0
2007-04-04 17:00:00,158.57,158.57,158.52,158.53,2309199993.0
2007-04-04 17:05:00,158.53,158.555,158.515,158.52,2824200001.0
2007-04-04 17:10:00,158.52,158.535,158.505,158.535,1103099994.0
2007-04-04 17:15:00,158.53,158.57,158.52,158.55,2121300014.0
2007-04-04 17:20:00,158.55,158.645,158.55,158.62,2012600008.0
2007-04-04 17:25:00,158.625,158.655,158.55,158.565,1637600006.0
2007-04-04 17:30:00,158.565,158.615,158.56,158.6,1452400007.0
2007-04-04 17:35:00,158.59,158.635,158.59,158.595,2236300000.0
2007-04-04 17:40:00,158.595,158.655,158.585,158.625,2530900002.0
2007-04-04 17:45:00,158.63,158.64,158.615,158.63,1243000007.0
2007-04-04 17:50:00,158.635,158.655,158.595,158.595,1588499999.0
2007-04-04 17:55:00,158.6,158.63,158.565,158.57,1626900004.0
2007-04-04 18:00:00,158.57,158.585,158.535,158.585,2423100002.0
2007-04-04 18:05:00,158.595,158.65,158.53,158.65,3157899993.0
2007-04-04 18:10:00,158.65,158.72,158.63,158.7,2044499994.0
2007-04-04 18:15:00,158.695,158.7,158.65,158.665,1118300001.0
2007-04-04 18:20:00,158.665,158.71,158.66,158.71,1621999996.0
2007-04-04 18:25:00,158.7,158.73,158.68,158.705,937700018.0
2007-04-04 18:30:00,158.7,158.74,158.675,158.73,2208299998.0
2007-04-04 18:35:00,158.735,158.74,158.67,158.69,1566899989.0
2007-04-04 18:40:00,158.69,158.76,158.68,158.75,999099997.0
2007-04-04 18:45:00,158.75,158.775,158.74,158.75,1723600010.0
2007-04-04 18:50:00,158.75,158.77,158.73,158.73,1788399996.0
2007-04-04 18:55:00,158.73,158.755,158.7,158.74,1545799992.0
2007-04-04 19:00:00,158.73,158.735,158.695,158.7,1393199996.0
2007-04-04 19:05:00,158.7,158.7,158.65,158.66,1154799994.0
2007-04-04 19:10:00,158.66,158.68,158.655,158.67,315899999.0
2007-04-04 19:15:00,158.67,158.69,158.63,158.65,694797076.0
2007-04-04 19:20:00,158.645,158.66,158.625,158.64,651200000.0
2007-04-04 19:25:00,158.64,158.65,158.63,158.64,361899999.0
2007-04-04 19:30:00,158.64,158.69,158.63,158.66,809099998.0
2007-04-04 19:35:00,158.67,158.7,158.645,158.66,271000000.0
2007-04-04 19:40:00,158.66,158.66,158.62,158.63,374100000.0
2007-04-04 19:45:00,158.63,158.66,158.63,158.66,147600000.0
2007-04-04 19:50:00,158.66,158.7,158.655,158.68,499300000.0
2007-04-04 19:55:00,158.675,158.695,158.665,158.68,855599998.0
2007-04-04 20:00:00,158.665,158.67,158.65,158.655,695599999.0
2007-04-04 20:05:00,158.66,158.67,158.645,158.66,852899999.0
2007-04-04 20:10:00,158.65,158.67,158.645,158.67,484300005.0
2007-04-04 20:15:00,158.67,158.69,158.665,158.67,547300001.0
2007-04-04 20:20:00,158.67,158.68,158.64,158.65,598900001.0
2007-04-04 20:25:00,158.65,158.65,158.53,158.6,932699999.0
2007-04-04 20:30:00,158.6,158.61,158.58,158.59,426400000.0
2007-04-04 20:35:00,158.59,158.59,158.56,158.58,181600000.0
2007-04-04 20:40:00,158.58,158.605,158.58,158.59,212600000.0
2007-04-04 20:45:00,158.59,158.63,158.585,158.615,317699997.0
2007-04-04 20:50:00,158.615,158.62,158.575,158.6,383400002.0
2007-04-04 20:55:00,158.6,158.6,158.54,158.54,979299997.0
2007-04-04 21:00:00,158.55,158.56,158.515,158.515,684699998.0
2007-04-04 21:05:00,158.515,158.53,158.49,158.52,653900001.0
2007-04-04 21:10:00,158.52,158.53,158.515,158.53,525899999.0
2007-04-04 21:15:00,158.53,158.57,158.52,158.56,768700005.0
2007-04-04 21:20:00,158.55,158.57,158.525,158.53,684100000.0
2007-04-04 21:25:00,158.53,158.56,158.505,158.51,541399996.0
2007-04-04 21:30:00,158.51,158.54,158.51,158.535,385700005.0
2007-04-04 21:35:00,158.535,158.57,158.535,158.56,335200000.0
2007-04-04 21:40:00,158.56,158.59,158.555,158.585,312699996.0
2007-04-04 21:45:00,158.58,158.59,158.54,158.55,263500000.0
2007-04-04 21:50:00,158.55,158.59,158.55,158.585,277199999.0
2007-04-04 21:55:00,158.59,158.62,158.58,158.62,501599997.0
2007-04-04 22:00:00,158.62,158.63,158.58,158.61,749799998.0
2007-04-04 22:05:00,158.61,158.63,158.6,158.6,163000000.0
2007-04-04 22:10:00,158.6,158.605,158.59,158.59,214499999.0
2007-04-04 22:15:00,158.59,158.61,158.58,158.6,236199999.0
2007-04-04 22:20:00,158.6,158.615,158.595,158.61,534800001.0
2007-04-04 22:25:00,158.615,158.63,158.615,158.62,176700001.0
2007-04-04 22:30:00,158.62,158.65,158.62,158.63,455200000.0
2007-04-04 22:35:00,158.63,158.63,158.595,158.6,253900000.0
2007-04-04 22:40:00,158.6,158.62,158.595,158.6,707699995.0
2007-04-04 22:45:00,158.61,158.65,158.6,158.64,362899999.0
2007-04-04 22:50:00,158.64,158.64,158.625,158.63,284300002.0
2007-04-04 22:55:00,158.63,158.65,158.615,158.62,505000002.0
2007-04-04 23:00:00,158.59,158.61,158.56,158.58,90200001.0
2007-04-04 23:05:00,158.585,158.63,158.585,158.62,270300001.0
2007-04-04 23:10:00,158.615,158.66,158.6,158.655,117300000.0
2007-04-04 23:15:00,158.67,158.67,158.62,158.65,152200000.0
2007-04-04 23:20:00,158.65,158.65,158.6,158.6,200800001.0
2007-04-04 23:25:00,158.61,158.615,158.6,158.605,378200001.0
2007-04-04 23:30:00,158.61,158.615,158.59,158.595,76400000.0
2007-04-04 23:35:00,158.585,158.6,158.555,158.58,279300000.0
2007-04-04 23:40:00,158.58,158.62,158.58,158.62,218100000.0
2007-04-04 23:45:00,158.62,158.66,158.62,158.635,349899999.0
2007-04-04 23:50:00,158.64,158.675,158.62,158.63,603600000.0
2007-04-04 23:55:00,158.645,158.645,158.54,158.57,479100001.0
2007-04-05 00:00:00,158.58,158.635,158.57,158.63,570900000.0
2007-04-05 00:05:00,158.635,158.675,158.635,158.655,486399999.0
2007-04-05 00:10:00,158.66,158.66,158.635,158.645,372200000.0
2007-04-05 00:15:00,158.64,158.655,158.635,158.64,145400000.0
2007-04-05 00:20:00,158.645,158.66,158.64,158.65,215000001.0
2007-04-05 00:25:00,158.65,158.67,158.645,158.66,187999999.0
2007-04-05 00:30:00,158.66,158.735,158.66,158.725,273600001.0
2007-04-05 00:35:00,158.725,158.735,158.695,158.72,876699998.0
2007-04-05 00:40:00,158.715,158.745,158.715,158.73,295499999.0
2007-04-05 00:45:00,158.72,158.75,158.7,158.7,301600001.0
2007-04-05 00:50:00,158.7,158.715,158.685,158.71,356000003.0
2007-04-05 00:55:00,158.705,158.785,158.705,158.76,816300002.0
2007-04-05 01:00:00,158.75,158.785,158.74,158.76,550700001.0
2007-04-05 01:05:00,158.76,158.76,158.7,158.7,779900001.0
2007-04-05 01:10:00,158.695,158.71,158.68,158.68,446499999.0
2007-04-05 01:15:00,158.68,158.735,158.67,158.73,467900000.0
2007-04-05 01:20:00,158.725,158.74,158.65,158.695,899600005.0
2007-04-05 01:25:00,158.7,158.73,158.665,158.705,868300002.0
2007-04-05 01:30:00,158.705,158.715,158.68,158.69,277600000.0
2007-04-05 01:35:00,158.68,158.715,158.68,158.685,400700000.0
2007-04-05 01:40:00,158.69,158.76,158.68,158.75,583599999.0
2007-04-05 01:45:00,158.74,158.76,158.71,158.72,1375800006.0
2007-04-05 01:50:00,158.715,158.755,158.71,158.715,663900000.0
2007-04-05 01:55:00,158.715,158.73,158.665,158.68,1388800002.0
2007-04-05 02:00:00,158.685,158.725,158.66,158.71,1117099999.0
2007-04-05 02:05:00,158.71,158.71,158.61,158.675,1639100001.0
2007-04-05 02:10:00,158.675,158.68,158.625,158.665,975299998.0
2007-04-05 02:15:00,158.66,158.69,158.64,158.675,457400000.0
2007-04-05 02:20:00,158.68,158.7,158.54,158.55,1781900000.0
2007-04-05 02:25:00,158.55,158.58,158.52,158.525,1806900000.0
2007-04-05 02:30:00,158.53,158.57,158.53,158.55,702200001.0
2007-04-05 02:35:00,158.57,158.61,158.545,158.59,832400002.0
2007-04-05 02:40:00,158.59,158.62,158.585,158.605,1099499994.0
2007-04-05 02:45:00,158.61,158.615,158.56,158.58,961999997.0
2007-04-05 02:50:00,158.58,158.64,158.52,158.625,1801799997.0
2007-04-05 02:55:00,158.62,158.66,158.585,158.65,1862999996.0
2007-04-05 03:00:00,158.65,158.675,158.625,158.645,1431200001.0
2007-04-05 03:05:00,158.645,158.68,158.635,158.68,731600001.0
2007-04-05 03:10:00,158.68,158.7,158.655,158.685,896900002.0
2007-04-05 03:15:00,158.69,158.7,158.655,158.675,777000003.0
2007-04-05 03:20:00,158.67,158.68,158.655,158.67,492200000.0
2007-04-05 03:25:00,158.67,158.67,158.63,158.65,267200000.0
2007-04-05 03:30:00,158.65,158.65,158.645,158.65,94900000.0
2007-04-05 03:35:00,158.65,158.65,158.595,158.615,371400000.0
2007-04-05 03:40:00,158.63,158.64,158.595,158.6,430099998.0
2007-04-05 03:45:00,158.6,158.63,158.575,158.615,951700002.0
2007-04-05 03:50:00,158.62,158.64,158.59,158.64,623699999.0
2007-04-05 03:55:00,158.635,158.64,158.605,158.61,601500000.0
2007-04-05 04:00:00,158.605,158.625,158.57,158.6,1202000002.0
2007-04-05 04:05:00,158.6,158.615,158.55,158.565,533899999.0
2007-04-05 04:10:00,158.56,158.62,158.47,158.47,1332200000.0
2007-04-05 04:15:00,158.475,158.51,158.455,158.465,1090199997.0
2007-04-05 04:20:00,158.47,158.475,158.42,158.425,1474999994.0
2007-04-05 04:25:00,158.425,158.46,158.425,158.45,717200000.0
2007-04-05 04:30:00,158.46,158.51,158.4,158.48,1685399989.0
2007-04-05 04:35:00,158.48,158.49,158.46,158.48,938000002.0
2007-04-05 04:40:00,158.48,158.49,158.38,158.415,1063399997.0
2007-04-05 04:45:00,158.415,158.46,158.405,158.43,1228499993.0
2007-04-05 04:50:00,158.425,158.49,158.425,158.48,765199993.0
2007-04-05 04:55:00,158.49,158.5,158.47,158.47,276900001.0
2007-04-05 05:00:00,158.47,158.5,158.43,158.465,1187299994.0
2007-04-05 05:05:00,158.465,158.49,158.46,158.475,863500002.0
2007-04-05 05:10:00,158.48,158.48,158.435,158.435,585899998.0
2007-04-05 05:15:00,158.445,158.51,158.445,158.5,1028400000.0
2007-04-05 05:20:00,158.5,158.5,158.45,158.47,949400001.0
2007-04-05 05:25:00,158.47,158.485,158.44,158.45,1296099998.0
2007-04-05 05:30:00,158.445,158.47,158.445,158.47,139100000.0
2007-04-05 05:35:00,158.48,158.53,158.48,158.52,543600001.0
2007-04-05 05:40:00,158.52,158.54,158.5,158.5,301699999.0
2007-04-05 05:45:00,158.5,158.545,158.5,158.51,1173399997.0
2007-04-05 05:50:00,158.505,158.53,158.505,158.52,575999999.0
2007-04-05 05:55:00,158.52,158.53,158.5,158.51,786099998.0
2007-04-05 06:00:00,158.51,158.545,158.5,158.51,1380199992.0
2007-04-05 06:05:00,158.52,158.525,158.5,158.505,924199999.0
2007-04-05 06:10:00,158.505,158.51,158.495,158.495,483500001.0
2007-04-05 06:15:00,158.5,158.575,158.495,158.56,1349399998.0
2007-04-05 06:20:00,158.55,158.58,158.54,158.57,1009599997.0
2007-04-05 06:25:00,158.58,158.6,158.565,158.59,379300000.0
2007-04-05 06:30:00,158.58,158.62,158.575,158.615,1073599998.0
2007-04-05 06:35:00,158.62,158.66,158.575,158.58,1222299992.0
2007-04-05 06:40:00,158.575,158.58,158.525,158.55,439199999.0
2007-04-05 06:45:00,158.55,158.55,158.525,158.53,393600000.0
2007-04-05 06:50:00,158.53,158.58,158.5,158.57,426599998.0
2007-04-05 06:55:00,158.57,158.58,158.545,158.545,574199994.0
2007-04-05 07:00:00,158.545,158.57,158.52,158.57,736600000.0
2007-04-05 07:05:00,158.575,158.585,158.565,158.565,325399997.0
2007-04-05 07:10:00,158.57,158.585,158.56,158.575,584800001.0
2007-04-05 07:15:00,158.58,158.59,158.52,158.54,1008999999.0
2007-04-05 07:20:00,158.54,158.54,158.49,158.505,966599999.0
2007-04-05 07:25:00,158.505,158.515,158.41,158.45,2131499975.0
2007-04-05 07:30:00,158.45,158.47,158.42,158.45,1380899994.0
2007-04-05 07:35:00,158.46,158.48,158.43,158.47,1083499986.0
2007-04-05 07:40:00,158.47,158.56,158.46,158.5,2355300005.0
2007-04-05 07:45:00,158.5,158.605,158.5,158.54,2121199996.0
2007-04-05 07:50:00,158.54,158.575,158.515,158.56,1329599990.0
2007-04-05 07:55:00,158.56,158.585,158.525,158.525,1163899994.0
2007-04-05 08:00:00,158.53,158.57,158.47,158.53,1465499997.0
2007-04-05 08:05:00,158.53,158.56,158.52,158.54,1345600002.0
2007-04-05 08:10:00,158.535,158.54,158.5,158.505,1180599993.0
2007-04-05 08:15:00,158.51,158.53,158.495,158.52,1558600002.0
2007-04-05 08:20:00,158.52,158.525,158.49,158.51,1142399995.0
2007-04-05 08:25:00,158.505,158.52,158.485,158.505,1232299998.0
2007-04-05 08:30:00,158.505,158.515,158.48,158.51,1518299993.0
2007-04-05 08:35:00,158.51,158.52,158.475,158.5,2029200007.0
2007-04-05 08:40:00,158.505,158.535,158.49,158.51,1931599989.0
2007-04-05 08:45:00,158.515,158.62,158.495,158.61,1662799993.0
2007-04-05 08:50:00,158.615,158.625,158.53,158.615,1057600002.0
2007-04-05 08:55:00,158.62,158.705,158.615,158.64,1261399997.0
2007-04-05 09:00:00,158.635,158.67,158.605,158.605,1202799999.0
2007-04-05 09:05:00,158.605,158.62,158.575,158.585,1126199996.0
2007-04-05 09:10:00,158.59,158.59,158.53,158.55,1724800010.0
2007-04-05 09:15:00,158.55,158.575,158.53,158.57,1098999996.0
2007-04-05 09:20:00,158.57,158.64,158.565,158.64,939000008.0
2007-04-05 09:25:00,158.635,158.71,158.6,158.71,1319097265.0
2007-04-05 09:30:00,158.71,158.71,158.635,158.65,1264799999.0
2007-04-05 09:35:00,158.65,158.71,158.64,158.68,1612000002.0
2007-04-05 09:40:00,158.68,158.705,158.67,158.68,930299999.0
2007-04-05 09:45:00,158.68,158.695,158.65,158.685,869099999.0
2007-04-05 09:50:00,158.68,158.685,158.655,158.68,390699997.0
2007-04-05 09:55:00,158.67,158.695,158.64,158.695,940699998.0
2007-04-05 10:00:00,158.69,158.72,158.685,158.705,528700001.0
2007-04-05 10:05:00,158.71,158.74,158.665,158.72,1537799999.0
2007-04-05 10:10:00,158.72,158.805,158.72,158.75,2039700005.0
2007-04-05 10:15:00,158.745,158.78,158.735,158.74,1111299999.0
2007-04-05 10:20:00,158.74,158.8,158.73,158.78,1786599997.0
2007-04-05 10:25:00,158.785,158.805,158.76,158.785,1080699998.0
2007-04-05 10:30:00,158.785,158.785,158.735,158.735,1540499995.0
2007-04-05 10:35:00,158.74,158.765,158.725,158.74,1519100001.0
2007-04-05 10:40:00,158.74,158.755,158.715,158.745,1416499990.0
2007-04-05 10:45:00,158.745,158.76,158.715,158.725,1752299992.0
2007-04-05 10:50:00,158.72,158.76,158.7,158.7,2077199993.0
2007-04-05 10:55:00,158.7,158.705,158.675,158.7,1537799980.0
2007-04-05 11:00:00,158.695,158.72,158.68,158.71,1491899990.0
2007-04-05 11:05:00,158.705,158.77,158.69,158.76,1206899985.0
2007-04-05 11:10:00,158.76,158.77,158.695,158.71,1059000000.0
2007-04-05 11:15:00,158.71,158.77,158.7,158.73,1291299996.0
2007-04-05 11:20:00,158.73,158.75,158.575,158.71,2553099986.0
2007-04-05 11:25:00,158.705,158.72,158.64,158.68,1102599997.0
2007-04-05 11:30:00,158.68,158.71,158.63,158.66,1080099998.0
2007-04-05 11:35:00,158.65,158.665,158.635,158.66,484800001.0
2007-04-05 11:40:00,158.66,158.68,158.605,158.65,1382199997.0
2007-04-05 11:45:00,158.65,158.66,158.625,158.64,1208400000.0
2007-04-05 11:50:00,158.64,158.65,158.595,158.6,1641100001.0
2007-04-05 11:55:00,158.6,158.6,158.53,158.57,2192199999.0
2007-04-05 12:00:00,158.57,158.69,158.56,158.655,2027299989.0
2007-04-05 12:05:00,158.645,158.72,158.645,158.67,1661700007.0
2007-04-05 12:10:00,158.67,158.73,158.65,158.705,3620199999.0
2007-04-05 12:15:00,158.7,158.71,158.655,158.68,1748900001.0
2007-04-05 12:20:00,158.68,158.74,158.67,158.725,785899998.0
2007-04-05 12:25:00,158.73,158.77,158.72,158.75,461399999.0
2007-04-05 12:30:00,158.74,158.8,158.735,158.785,1901999998.0
2007-04-05 12:35:00,158.79,158.83,158.78,158.8,1575600003.0
2007-04-05 12:40:00,158.8,158.82,158.795,158.81,781300000.0
2007-04-05 12:45:00,158.82,158.85,158.795,158.83,758500005.0
2007-04-05 12:50:00,158.83,158.83,158.775,158.81,1062299998.0
2007-04-05 12:55:00,158.81,158.855,158.79,158.795,942199999.0
2007-04-05 13:00:00,158.79,158.8,158.73,158.75,1948999993.0
2007-04-05 13:05:00,158.75,158.88,158.745,158.87,1616299990.0
2007-04-05 13:10:00,158.87,158.89,158.815,158.85,579800001.0
2007-04-05 13:15:00,158.85,158.87,158.835,158.85,768000002.0
2007-04-05 13:20:00,158.86,158.94,158.85,158.9,1658425002.0
2007-04-05 13:25:00,158.9,158.91,158.86,158.88,639800001.0
2007-04-05 13:30:00,158.88,158.88,158.82,158.825,431100000.0
2007-04-05 13:35:00,158.83,158.85,158.81,158.83,541500002.0
2007-04-05 13:40:00,158.83,158.85,158.8,158.82,768499999.0
2007-04-05 13:45:00,158.82,158.86,158.795,158.84,1452800002.0
2007-04-05 13:50:00,158.84,158.9,158.84,158.885,2230000004.0
2007-04-05 13:55:00,158.89,158.98,158.89,158.95,2965699999.0
2007-04-05 14:00:00,158.95,159.02,158.91,158.94,2086525003.0
2007-04-05 14:05:00,158.94,159.0,158.925,158.98,1699000001.0
2007-04-05 14:10:00,158.98,159.01,158.97,158.99,694499999.0
2007-04-05 14:15:00,158.99,159.02,158.98,159.02,1085300000.0
2007-04-05 14:20:00,159.02,159.1,159.015,159.085,1984800007.0
2007-04-05 14:25:00,159.09,159.155,159.075,159.11,1783088386.0
2007-04-05 14:30:00,159.11,159.16,159.08,159.09,2388300006.0
2007-04-05 14:35:00,159.09,159.095,159.02,159.03,2465474937.0
2007-04-05 14:40:00,159.03,159.06,159.015,159.025,2394800004.0
2007-04-05 14:45:00,159.025,159.07,159.015,159.06,718099998.0
2007-04-05 14:50:00,159.05,159.06,158.98,159.015,1152700002.0
2007-04-05 14:55:00,159.01,159.025,158.97,159.015,903799999.0
2007-04-05 15:00:00,159.025,159.05,159.01,159.035,1338100005.0
2007-04-05 15:05:00,159.035,159.055,158.985,159.05,1934700005.0
2007-04-05 15:10:00,159.045,159.24,159.045,159.2,3709200005.0
2007-04-05 15:15:00,159.205,159.23,159.175,159.19,2544500007.0
2007-04-05 15:20:00,159.19,159.32,159.19,159.26,3886299992.0
2007-04-05 15:25:00,159.27,159.345,159.18,159.215,5266446317.0
2007-04-05 15:30:00,159.215,159.325,159.215,159.325,4555599991.0
2007-04-05 15:35:00,159.325,159.325,159.25,159.26,3155075000.0
2007-04-05 15:40:00,159.255,159.31,159.23,159.31,2812299992.0
2007-04-05 15:45:00,159.31,159.36,159.29,159.295,2751250001.0
2007-04-05 15:50:00,159.29,159.35,159.28,159.29,2177714682.0
2007-04-05 15:55:00,159.29,159.31,159.12,159.19,4828550003.0
2007-04-05 16:00:00,159.19,159.23,159.15,159.18,3444150002.0
2007-04-05 16:05:00,159.175,159.24,159.17,159.215,2288399992.0
2007-04-05 16:10:00,159.21,159.22,159.18,159.18,1123799999.0
2007-04-05 16:15:00,159.185,159.195,159.145,159.175,2252000010.0
2007-04-05 16:20:00,159.175,159.19,159.155,159.175,2598199999.0
2007-04-05 16:25:00,159.18,159.2,159.145,159.19,3114299999.0
2007-04-05 16:30:00,159.19,159.25,159.165,159.245,1619299999.0
2007-04-05 16:35:00,159.24,159.25,159.225,159.23,1031177149.0
2007-04-05 16:40:00,159.22,159.28,159.22,159.27,989400002.0
2007-04-05 16:45:00,159.265,159.315,159.26,159.3,2047600006.0
2007-04-05 16:50:00,159.3,159.32,159.28,159.32,538500000.0
2007-04-05 16:55:00,159.33,159.33,159.22,159.25,1769900003.0
2007-04-05 17:00:00,159.24,159.3,159.22,159.29,3647300004.0
2007-04-05 17:05:00,159.29,159.3,159.265,159.28,2464800005.0
2007-04-05 17:10:00,159.29,159.29,159.215,159.22,1593600000.0
2007-04-05 17:15:00,159.215,159.24,159.215,159.23,1238899988.0
2007-04-05 17:20:00,159.23,159.23,159.2,159.22,1336800004.0
2007-04-05 17:25:00,159.225,159.245,159.21,159.245,1638499989.0
2007-04-05 17:30:00,159.24,159.285,159.235,159.26,2193800006.0
2007-04-05 17:35:00,159.26,159.285,159.235,159.245,1598500004.0
2007-04-05 17:40:00,159.25,159.26,159.235,159.24,1749099997.0
2007-04-05 17:45:00,159.25,159.25,159.23,159.23,488700001.0
2007-04-05 17:50:00,159.23,159.26,159.21,159.25,1036900008.0
2007-04-05 17:55:00,159.25,159.27,159.245,159.26,1563499996.0
2007-04-05 18:00:00,159.26,159.29,159.25,159.26,1713500005.0
2007-04-05 18:05:00,159.255,159.315,159.25,159.3,1666899997.0
2007-04-05 18:10:00,159.3,159.315,159.255,159.29,875200004.0
2007-04-05 18:15:00,159.285,159.31,159.27,159.285,582600001.0
2007-04-05 18:20:00,159.29,159.295,159.26,159.28,1224500010.0
2007-04-05 18:25:00,159.29,159.33,159.285,159.32,962400001.0
2007-04-05 18:30:00,159.32,159.33,159.305,159.33,1129200002.0
2007-04-05 18:35:00,159.33,159.35,159.305,159.32,935099995.0
2007-04-05 18:40:00,159.31,159.34,159.305,159.315,912699999.0
2007-04-05 18:45:00,159.32,159.33,159.3,159.31,1014899999.0
2007-04-05 18:50:00,159.32,159.33,159.305,159.315,309000001.0
2007-04-05 18:55:00,159.32,159.33,159.305,159.32,618499999.0
2007-04-05 19:00:00,159.33,159.39,159.315,159.375,411499999.0
2007-04-05 19:05:00,159.375,159.39,159.36,159.37,634900002.0
2007-04-05 19:10:00,159.37,159.37,159.305,159.32,676500003.0
2007-04-05 19:15:00,159.32,159.32,159.3,159.3,76000000.0
2007-04-05 19:20:00,159.3,159.31,159.28,159.29,183200000.0
2007-04-05 19:25:00,159.29,159.3,159.275,159.295,672800002.0
2007-04-05 19:30:00,159.29,159.3,159.275,159.3,967000008.0
2007-04-05 19:35:00,159.3,159.36,159.3,159.31,960700003.0
2007-04-05 19:40:00,159.305,159.33,159.295,159.3,1079100003.0
2007-04-05 19:45:00,159.31,159.32,159.29,159.3,467799999.0
2007-04-05 19:50:00,159.3,159.3,159.29,159.295,383999993.0
2007-04-05 19:55:00,159.31,159.32,159.29,159.31,282000000.0
2007-04-05 20:00:00,159.305,159.31,159.29,159.29,328699995.0
2007-04-05 20:05:00,159.3,159.305,159.265,159.27,651900000.0
2007-04-05 20:10:00,159.27,159.3,159.255,159.285,1302100002.0
2007-04-05 20:15:00,159.28,159.3,159.27,159.28,611000001.0
2007-04-05 20:20:00,159.28,159.3,159.28,159.295,256999998.0
2007-04-05 20:25:00,159.295,159.3,159.27,159.3,416099995.0
2007-04-05 20:30:00,159.3,159.31,159.275,159.29,390799999.0
2007-04-05 20:35:00,159.29,159.29,159.26,159.26,242500000.0
2007-04-05 20:40:00,159.26,159.29,159.255,159.26,420700000.0
2007-04-05 20:45:00,159.26,159.27,159.255,159.27,140500000.0
2007-04-05 20:50:00,159.27,159.29,159.255,159.28,382300001.0
2007-04-05 20:55:00,159.275,159.31,159.265,159.265,2117799988.0
2007-04-05 21:00:00,159.275,159.295,159.27,159.28,757699998.0
2007-04-05 21:05:00,159.295,159.3,159.285,159.3,251000001.0
2007-04-05 21:10:00,159.3,159.305,159.26,159.275,640400006.0
2007-04-05 21:15:00,159.275,159.29,159.265,159.285,572300000.0
2007-04-05 21:20:00,159.29,159.32,159.265,159.315,915100001.0
2007-04-05 21:25:00,159.305,159.315,159.285,159.31,560199997.0
2007-04-05 21:30:00,159.31,159.32,159.3,159.31,648699997.0
2007-04-05 21:35:00,159.31,159.335,159.31,159.31,431700000.0
2007-04-05 21:40:00,159.31,159.34,159.31,159.34,281399999.0
2007-04-05 21:45:00,159.335,159.345,159.31,159.31,653499996.0
2007-04-05 21:50:00,159.31,159.33,159.29,159.31,1259100002.0
2007-04-05 21:55:00,159.32,159.33,159.295,159.33,854900014.0
2007-04-05 22:00:00,159.33,159.37,159.32,159.33,601399995.0
2007-04-05 22:05:00,159.345,159.385,159.335,159.375,779799999.0
2007-04-05 22:10:00,159.37,159.4,159.36,159.37,100599999.0
2007-04-05 22:15:00,159.37,159.37,159.345,159.345,479999999.0
2007-04-05 22:20:00,159.35,159.35,159.315,159.315,501800001.0
2007-04-05 22:25:00,159.33,159.355,159.33,159.345,171799999.0
2007-04-05 22:30:00,159.34,159.35,159.33,159.33,168200001.0
2007-04-05 22:35:00,159.33,159.35,159.33,159.34,147000000.0
2007-04-05 22:40:00,159.335,159.36,159.335,159.345,300400005.0
2007-04-05 22:45:00,159.35,159.355,159.33,159.335,633299997.0
2007-04-05 22:50:00,159.35,159.44,159.34,159.42,582900005.0
2007-04-05 22:55:00,159.41,159.435,159.39,159.41,276700001.0
2007-04-05 23:00:00,159.445,159.445,159.41,159.42,91800000.0
2007-04-05 23:05:00,159.435,159.435,159.39,159.415,190400000.0
2007-04-05 23:10:00,159.41,159.43,159.4,159.41,107300002.0
2007-04-05 23:15:00,159.41,159.41,159.39,159.39,153200000.0
2007-04-05 23:20:00,159.39,159.395,159.36,159.36,172700001.0
2007-04-05 23:25:00,159.355,159.375,159.3,159.335,434399999.0
2007-04-05 23:30:00,159.33,159.36,159.315,159.36,200499998.0
2007-04-05 23:35:00,159.36,159.36,159.35,159.35,24000000.0
2007-04-05 23:40:00,159.35,159.4,159.35,159.4,728999999.0
2007-04-05 23:45:00,159.405,159.41,159.355,159.37,468000001.0
2007-04-05 23:50:00,159.37,159.41,159.37,159.4,435600000.0
2007-04-05 23:55:00,159.395,159.42,159.385,159.4,284000000.0
2007-04-06 00:00:00,159.4,159.47,159.395,159.455,993300006.0
2007-04-06 00:05:00,159.46,159.46,159.44,159.445,203700000.0
2007-04-06 00:10:00,159.44,159.45,159.42,159.42,206999999.0
2007-04-06 00:15:00,159.41,159.41,159.395,159.41,152700000.0
2007-04-06 00:20:00,159.415,159.425,159.405,159.41,579300003.0
2007-04-06 00:25:00,159.41,159.41,159.405,159.405,13600000.0
2007-04-06 00:30:00,159.4,159.41,159.39,159.4,171600001.0
2007-04-06 00:35:00,159.41,159.44,159.41,159.42,237700000.0
2007-04-06 00:40:00,159.42,159.45,159.42,159.425,210300000.0
2007-04-06 00:45:00,159.435,159.44,159.405,159.41,242600000.0
2007-04-06 00:50:00,159.415,159.415,159.38,159.385,561900000.0
2007-04-06 00:55:00,159.385,159.395,159.38,159.38,99800000.0
2007-04-06 01:00:00,159.38,159.38,159.37,159.375,139800000.0
2007-04-06 01:05:00,159.37,159.385,159.355,159.38,121500000.0
2007-04-06 01:10:00,159.37,159.38,159.365,159.365,374799999.0
2007-04-06 01:15:00,159.365,159.385,159.355,159.38,338700000.0
2007-04-06 01:20:00,159.38,159.41,159.37,159.39,448200000.0
2007-04-06 01:25:00,159.39,159.39,159.375,159.385,394300000.0
2007-04-06 01:30:00,159.385,159.385,159.345,159.35,586600002.0
2007-04-06 01:35:00,159.35,159.36,159.345,159.36,355799997.0
2007-04-06 01:40:00,159.37,159.39,159.365,159.38,415300001.0
2007-04-06 01:45:00,159.375,159.4,159.355,159.395,661900000.0
2007-04-06 01:50:00,159.39,159.395,159.36,159.36,534100000.0
2007-04-06 01:55:00,159.38,159.385,159.355,159.36,629299998.0
2007-04-06 02:00:00,159.36,159.36,159.32,159.335,452499999.0
2007-04-06 02:05:00,159.34,159.35,159.32,159.35,515900000.0
2007-04-06 02:10:00,159.345,159.345,159.32,159.32,357200000.0
2007-04-06 02:15:00,159.32,159.325,159.305,159.32,454200001.0
2007-04-06 02:20:00,159.32,159.345,159.315,159.335,527699996.0
2007-04-06 02:25:00,159.33,159.37,159.32,159.355,520300001.0
2007-04-06 02:30:00,159.36,159.385,159.34,159.34,586500002.0
2007-04-06 02:35:00,159.34,159.36,159.32,159.35,354800000.0
2007-04-06 02:40:00,159.355,159.355,159.295,159.3,254900000.0
2007-04-06 02:45:00,159.295,159.4,159.275,159.39,717700000.0
2007-04-06 02:50:00,159.39,159.41,159.36,159.405,785300001.0
2007-04-06 02:55:00,159.4,159.43,159.375,159.42,1040800001.0
2007-04-06 03:00:00,159.41,159.45,159.4,159.43,1065099996.0
2007-04-06 03:05:00,159.43,159.44,159.38,159.38,865300005.0
2007-04-06 03:10:00,159.385,159.385,159.36,159.37,364000001.0
2007-04-06 03:15:00,159.37,159.415,159.365,159.385,625100000.0
2007-04-06 03:20:00,159.39,159.4,159.38,159.38,196999999.0
2007-04-06 03:25:00,159.38,159.39,159.36,159.38,279700000.0
2007-04-06 03:30:00,159.4,159.4,159.365,159.385,246099998.0
2007-04-06 03:35:00,159.38,159.39,159.37,159.38,280499998.0
2007-04-06 03:40:00,159.38,159.38,159.37,159.38,103700000.0
2007-04-06 03:45:00,159.38,159.385,159.37,159.385,180499998.0
2007-04-06 03:50:00,159.38,159.39,159.38,159.38,38100000.0
2007-04-06 03:55:00,159.39,159.395,159.37,159.38,192400000.0
2007-04-06 04:00:00,159.385,159.4,159.385,159.39,50400000.0
2007-04-06 04:05:00,159.39,159.415,159.39,159.39,232300000.0
2007-04-06 04:10:00,159.39,159.41,159.39,159.395,192300000.0
2007-04-06 04:15:00,159.39,159.405,159.385,159.4,123800001.0
2007-04-06 04:20:00,159.4,159.4,159.39,159.4,59199999.0
2007-04-06 04:25:00,159.4,159.42,159.39,159.405,259399999.0
2007-04-06 04:30:00,159.405,159.435,159.405,159.43,104400000.0
2007-04-06 04:35:00,159.425,159.44,159.415,159.43,357500001.0
2007-04-06 04:40:00,159.44,159.45,159.43,159.44,63800000.0
2007-04-06 04:45:00,159.44,159.44,159.405,159.42,513099999.0
2007-04-06 04:50:00,159.42,159.43,159.405,159.42,190300000.0
2007-04-06 04:55:00,159.42,159.43,159.41,159.43,477900001.0
2007-04-06 05:00:00,159.425,159.46,159.42,159.44,234500000.0
2007-04-06 05:05:00,159.44,159.44,159.425,159.44,86700003.0
2007-04-06 05:10:00,159.44,159.44,159.435,159.44,57600000.0
2007-04-06 05:15:00,159.45,159.455,159.43,159.44,324599999.0
2007-04-06 05:20:00,159.435,159.46,159.435,159.46,134200000.0
2007-04-06 05:25:00,159.46,159.46,159.43,159.45,96000000.0
2007-04-06 05:30:00,159.45,159.455,159.45,159.45,50100000.0
2007-04-06 05:35:00,159.45,159.455,159.445,159.45,77599999.0
2007-04-06 05:40:00,159.46,159.49,159.45,159.465,420400002.0
2007-04-06 05:45:00,159.46,159.475,159.445,159.46,449800002.0
2007-04-06 05:50:00,159.465,159.47,159.44,159.47,341600000.0
2007-04-06 05:55:00,159.47,159.485,159.45,159.46,433600000.0
2007-04-06 06:00:00,159.455,159.46,159.41,159.42,600000004.0
2007-04-06 06:05:00,159.42,159.42,159.395,159.415,469500002.0
2007-04-06 06:10:00,159.42,159.51,159.41,159.5,1317000002.0
2007-04-06 06:15:00,159.51,159.515,159.45,159.47,1148599996.0
2007-04-06 06:20:00,159.47,159.47,159.44,159.44,283900000.0
2007-04-06 06:25:00,159.44,159.485,159.44,159.47,1048999994.0
2007-04-06 06:30:00,159.48,159.48,159.425,159.425,462199998.0
2007-04-06 06:35:00,159.43,159.44,159.42,159.44,231300000.0
2007-04-06 06:40:00,159.435,159.44,159.42,159.43,214000000.0
2007-04-06 06:45:00,159.43,159.44,159.405,159.405,651500000.0
2007-04-06 06:50:00,159.41,159.42,159.41,159.415,451600000.0
2007-04-06 06:55:00,159.41,159.46,159.41,159.445,829199997.0
2007-04-06 07:00:00,159.445,159.465,159.425,159.46,605299997.0
2007-04-06 07:05:00,159.47,159.47,159.435,159.435,1384100001.0
2007-04-06 07:10:00,159.435,159.44,159.405,159.405,358999996.0
2007-04-06 07:15:00,159.42,159.42,159.395,159.4,289199996.0
2007-04-06 07:20:00,159.4,159.42,159.395,159.42,298899999.0
2007-04-06 07:25:00,159.42,159.44,159.41,159.43,385799999.0
2007-04-06 07:30:00,159.43,159.435,159.385,159.41,220100000.0
2007-04-06 07:35:00,159.405,159.43,159.405,159.42,358399998.0
2007-04-06 07:40:00,159.43,159.44,159.42,159.43,332800000.0
2007-04-06 07:45:00,159.425,159.425,159.36,159.395,918099993.0
2007-04-06 07:50:00,159.4,159.41,159.385,159.395,569500002.0
2007-04-06 07:55:00,159.39,159.42,159.38,159.42,593900000.0
2007-04-06 08:00:00,159.42,159.42,159.34,159.35,391800000.0
2007-04-06 08:05:00,159.35,159.36,159.315,159.32,568499999.0
2007-04-06 08:10:00,159.32,159.39,159.32,159.355,787399999.0
2007-04-06 08:15:00,159.355,159.355,159.275,159.275,960799999.0
2007-04-06 08:20:00,159.29,159.315,159.275,159.31,703399999.0
2007-04-06 08:25:00,159.32,159.35,159.305,159.34,685999999.0
2007-04-06 08:30:00,159.34,159.34,159.28,159.3,659800001.0
2007-04-06 08:35:00,159.31,159.31,159.25,159.255,764699998.0
2007-04-06 08:40:00,159.255,159.27,159.235,159.27,421000001.0
2007-04-06 08:45:00,159.275,159.34,159.265,159.34,695800000.0
2007-04-06 08:50:00,159.345,159.38,159.32,159.33,836499994.0
2007-04-06 08:55:00,159.325,159.33,159.305,159.33,582399999.0
2007-04-06 09:00:00,159.33,159.35,159.315,159.35,283900001.0
2007-04-06 09:05:00,159.35,159.35,159.33,159.35,307900000.0
2007-04-06 09:10:00,159.34,159.345,159.29,159.29,409900001.0
2007-04-06 09:15:00,159.295,159.295,159.27,159.295,408399999.0
2007-04-06 09:20:00,159.295,159.295,159.265,159.265,518999997.0
2007-04-06 09:25:00,159.27,159.28,159.26,159.28,385900000.0
2007-04-06 09:30:00,159.28,159.295,159.275,159.275,480400002.0
2007-04-06 09:35:00,159.28,159.315,159.28,159.3,819400000.0
2007-04-06 09:40:00,159.3,159.32,159.28,159.28,455200000.0
2007-04-06 09:45:00,159.29,159.31,159.28,159.295,396500000.0
2007-04-06 09:50:00,159.29,159.305,159.27,159.305,542900000.0
2007-04-06 09:55:00,159.31,159.365,159.31,159.355,653300000.0
2007-04-06 10:00:00,159.35,159.365,159.325,159.36,579100000.0
2007-04-06 10:05:00,159.36,159.36,159.33,159.355,269500000.0
2007-04-06 10:10:00,159.345,159.365,159.345,159.35,405500000.0
2007-04-06 10:15:00,159.355,159.37,159.34,159.36,357000000.0
2007-04-06 10:20:00,159.36,159.36,159.33,159.34,331400000.0
2007-04-06 10:25:00,159.345,159.36,159.34,159.345,188300000.0
2007-04-06 10:30:00,159.35,159.35,159.35,159.35,34800000.0
2007-04-06 10:35:00,159.35,159.36,159.35,159.36,136000000.0
2007-04-06 10:40:00,159.36,159.385,159.36,159.38,258400000.0
2007-04-06 10:45:00,159.38,159.39,159.38,159.39,35200000.0
2007-04-06 10:50:00,159.38,159.38,159.325,159.345,493700002.0
2007-04-06 10:55:00,159.345,159.39,159.34,159.38,483300001.0
2007-04-06 11:00:00,159.38,159.4,159.37,159.38,368699999.0
2007-04-06 11:05:00,159.395,159.395,159.375,159.38,387700000.0
2007-04-06 11:10:00,159.38,159.39,159.365,159.39,240499999.0
2007-04-06 11:15:00,159.395,159.395,159.38,159.385,231999999.0
2007-04-06 11:20:00,159.385,159.405,159.38,159.39,510999999.0
2007-04-06 11:25:00,159.395,159.42,159.38,159.395,347500001.0
2007-04-06 11:30:00,159.4,159.415,159.365,159.37,783399999.0
2007-04-06 11:35:00,159.37,159.37,159.345,159.355,200800000.0
2007-04-06 11:40:00,159.35,159.405,159.345,159.38,310700000.0
2007-04-06 11:45:00,159.38,159.38,159.35,159.36,168999999.0
2007-04-06 11:50:00,159.36,159.36,159.34,159.345,112100000.0
2007-04-06 11:55:00,159.345,159.375,159.34,159.36,292100000.0
2007-04-06 12:00:00,159.355,159.38,159.335,159.365,504900002.0
2007-04-06 12:05:00,159.365,159.365,159.345,159.36,203600000.0
2007-04-06 12:10:00,159.36,159.36,159.345,159.35,216800000.0
2007-04-06 12:15:00,159.35,159.355,159.345,159.345,84200000.0
2007-04-06 12:20:00,159.35,159.35,159.34,159.35,106800000.0
2007-04-06 12:25:00,159.35,159.36,159.335,159.34,164200001.0
2007-04-06 12:30:00,159.34,159.35,159.335,159.35,493300002.0
2007-04-06 12:35:00,159.35,159.36,159.335,159.36,909100005.0
2007-04-06 12:40:00,159.36,159.37,159.335,159.36,459800003.0
2007-04-06 12:45:00,159.36,159.38,159.355,159.37,511700000.0
2007-04-06 12:50:00,159.37,159.38,159.365,159.37,331500007.0
2007-04-06 12:55:00,159.37,159.38,159.36,159.37,261299998.0
2007-04-06 13:00:00,159.37,159.38,159.365,159.37,263700000.0
2007-04-06 13:05:00,159.37,159.38,159.34,159.34,489899996.0
2007-04-06 13:10:00,159.35,159.37,159.35,159.37,569299999.0
2007-04-06 13:15:00,159.37,159.38,159.365,159.37,325400000.0
2007-04-06 13:20:00,159.37,159.39,159.365,159.38,408300000.0
2007-04-06 13:25:00,159.38,159.38,159.375,159.38,340200000.0
2007-04-06 13:30:00,159.38,159.395,159.375,159.375,892700001.0
2007-04-06 13:35:00,159.38,159.39,159.37,159.37,608400002.0
2007-04-06 13:40:00,159.37,159.38,159.365,159.38,607500003.0
2007-04-06 13:45:00,159.38,159.39,159.38,159.39,213600000.0
2007-04-06 13:50:00,159.39,159.4,159.375,159.4,750600003.0
2007-04-06 13:55:00,159.4,159.43,159.4,159.415,899399995.0
2007-04-06 14:00:00,159.415,159.425,159.4,159.415,653100001.0
2007-04-06 14:05:00,159.42,159.43,159.395,159.415,908499995.0
2007-04-06 14:10:00,159.415,159.495,159.41,159.49,1037500006.0
2007-04-06 14:15:00,159.49,159.525,159.44,159.455,1426199997.0
2007-04-06 14:20:00,159.455,159.5,159.43,159.47,1470100001.0
2007-04-06 14:25:00,159.47,159.54,159.415,159.46,2047800008.0
2007-04-06 14:30:00,159.29,159.67,159.29,159.49,2674000001.0
2007-04-06 14:35:00,159.51,159.535,159.3,159.525,3747500005.0
2007-04-06 14:40:00,159.52,159.55,159.39,159.5,5583999997.0
2007-04-06 14:45:00,159.5,159.6,159.45,159.525,4570000004.0
2007-04-06 14:50:00,159.52,159.55,159.45,159.485,3003299996.0
2007-04-06 14:55:00,159.49,159.55,159.49,159.545,1831000000.0
2007-04-06 15:00:00,159.545,159.555,159.49,159.5,2173500002.0
2007-04-06 15:05:00,159.5,159.55,159.495,159.545,1767600002.0
2007-04-06 15:10:00,159.54,159.56,159.505,159.51,1510099998.0
2007-04-06 15:15:00,159.51,159.545,159.5,159.54,1700300000.0
2007-04-06 15:20:00,159.535,159.57,159.52,159.565,924700003.0
2007-04-06 15:25:00,159.565,159.65,159.56,159.64,2557199998.0
2007-04-06 15:30:00,159.64,159.645,159.61,159.62,2254699990.0
2007-04-06 15:35:00,159.625,159.635,159.535,159.565,1948000002.0
2007-04-06 15:40:00,159.565,159.58,159.54,159.56,2073500001.0
2007-04-06 15:45:00,159.56,159.62,159.56,159.615,1624600001.0
2007-04-06 15:50:00,159.62,159.63,159.595,159.63,777900003.0
2007-04-06 15:55:00,159.63,159.63,159.57,159.61,1891399997.0
2007-04-06 16:00:00,159.615,159.62,159.535,159.56,1852700008.0
2007-04-06 16:05:00,159.55,159.58,159.52,159.53,1497499997.0
2007-04-06 16:10:00,159.53,159.54,159.515,159.53,1198700002.0
2007-04-06 16:15:00,159.53,159.55,159.52,159.53,1024199997.0
2007-04-06 16:20:00,159.53,159.55,159.52,159.525,2120799991.0
2007-04-06 16:25:00,159.525,159.54,159.51,159.525,1193199995.0
2007-04-06 16:30:00,159.525,159.545,159.505,159.53,756799999.0
2007-04-06 16:35:00,159.53,159.55,159.52,159.55,483799999.0
2007-04-06 16:40:00,159.545,159.595,159.545,159.59,827500003.0
2007-04-06 16:45:00,159.585,159.595,159.555,159.575,538099998.0
2007-04-06 16:50:00,159.58,159.58,159.56,159.57,242000000.0
2007-04-06 16:55:00,159.57,159.58,159.55,159.565,475900001.0
2007-04-06 17:00:00,159.56,159.58,159.525,159.525,341500000.0
2007-04-06 17:05:00,159.525,159.54,159.52,159.53,323700000.0
2007-04-06 17:10:00,159.53,159.53,159.5,159.525,274300000.0
2007-04-06 17:15:00,159.51,159.52,159.5,159.51,219600000.0
2007-04-06 17:20:00,159.515,159.52,159.51,159.52,190200000.0
2007-04-06 17:25:00,159.51,159.51,159.5,159.5,24800000.0
2007-04-06 17:30:00,159.51,159.51,159.5,159.5,72100000.0
2007-04-06 17:35:00,159.5,159.5,159.48,159.495,68100000.0
2007-04-06 17:40:00,159.49,159.51,159.49,159.51,285199999.0
2007-04-06 17:45:00,159.52,159.535,159.51,159.52,200400000.0
2007-04-06 17:50:00,159.515,159.545,159.515,159.545,313299999.0
2007-04-06 17:55:00,159.54,159.575,159.53,159.56,364299999.0
2007-04-06 18:00:00,159.555,159.56,159.54,159.54,317999997.0
2007-04-06 18:05:00,159.54,159.555,159.535,159.535,218099999.0
2007-04-06 18:10:00,159.535,159.54,159.525,159.53,189900000.0
2007-04-06 18:15:00,159.525,159.535,159.52,159.53,133700000.0
2007-04-06 18:20:00,159.525,159.535,159.515,159.535,142500000.0
2007-04-06 18:25:00,159.53,159.545,159.525,159.54,290599997.0
2007-04-06 18:30:00,159.545,159.56,159.515,159.545,564599999.0
2007-04-06 18:35:00,159.545,159.55,159.54,159.545,159600000.0
2007-04-06 18:40:00,159.545,159.56,159.53,159.545,341200000.0
2007-04-06 18:45:00,159.545,159.55,159.51,159.51,269000000.0
2007-04-06 18:50:00,159.51,159.555,159.51,159.55,143100001.0
2007-04-06 18:55:00,159.545,159.55,159.52,159.525,313200000.0
2007-04-06 19:00:00,159.53,159.535,159.515,159.525,179800000.0
2007-04-06 19:05:00,159.535,159.54,159.52,159.535,137599999.0
2007-04-06 19:10:00,159.54,159.555,159.53,159.54,226100000.0
2007-04-06 19:15:00,159.535,159.55,159.535,159.545,65900000.0
2007-04-06 19:20:00,159.545,159.56,159.54,159.55,40800000.0
2007-04-06 19:25:00,159.545,159.57,159.545,159.57,171300000.0
2007-04-06 19:30:00,159.57,159.57,159.555,159.555,12800000.0
2007-04-06 19:35:00,159.55,159.57,159.545,159.56,316400000.0
2007-04-06 19:40:00,159.56,159.56,159.555,159.555,9900000.0
2007-04-06 19:45:00,159.555,159.585,159.55,159.585,218000001.0
2007-04-06 19:50:00,159.585,159.605,159.565,159.59,353400000.0
2007-04-06 19:55:00,159.59,159.6,159.59,159.6,49500000.0
2007-04-06 20:00:00,159.605,159.605,159.57,159.585,499000000.0
2007-04-06 20:05:00,159.585,159.585,159.57,159.585,64700000.0
2007-04-06 20:10:00,159.58,159.59,159.565,159.575,158400000.0
2007-04-06 20:15:00,159.575,159.59,159.575,159.59,124599998.0
2007-04-06 20:20:00,159.59,159.6,159.59,159.6,31900000.0
2007-04-06 20:25:00,159.6,159.615,159.585,159.59,223700000.0
2007-04-06 20:30:00,159.59,159.6,159.59,159.6,48000000.0
2007-04-06 20:35:00,159.595,159.62,159.56,159.61,263900000.0
2007-04-06 20:40:00,159.61,159.63,159.605,159.61,291800000.0
2007-04-06 20:45:00,159.61,159.625,159.6,159.605,179300000.0
2007-04-06 20:50:00,159.61,159.625,159.6,159.625,116000000.0
2007-04-06 20:55:00,159.63,159.65,159.6,159.625,350000002.0
2007-04-06 21:00:00,159.625,159.635,159.615,159.63,408400008.0
2007-04-06 21:05:00,159.62,159.635,159.615,159.615,112200000.0
2007-04-06 21:10:00,159.63,159.635,159.6,159.615,45400000.0
2007-04-06 21:15:00,159.615,159.625,159.615,159.625,16000000.0
2007-04-06 21:20:00,159.615,159.625,159.61,159.625,104400000.0
2007-04-06 21:25:00,159.625,159.625,159.59,159.6,152400000.0
2007-04-06 21:30:00,159.585,159.59,159.53,159.54,448399999.0
2007-04-06 21:35:00,159.53,159.535,159.51,159.52,175499999.0
2007-04-06 21:40:00,159.51,159.51,159.49,159.5,292800001.0
2007-04-06 21:45:00,159.5,159.54,159.5,159.525,100600001.0
2007-04-06 21:50:00,159.525,159.53,159.525,159.525,16000000.0
2007-04-06 21:55:00,159.53,159.535,159.52,159.52,67900000.0
2007-04-06 22:00:00,159.52,159.525,159.52,159.52,88800000.0
2007-04-06 22:05:00,159.52,159.545,159.52,159.525,57500000.0
2007-04-06 22:10:00,159.54,159.54,159.5,159.51,84700000.0
2007-04-06 22:15:00,159.52,159.53,159.51,159.53,174400000.0
2007-04-06 22:20:00,159.53,159.535,159.515,159.515,75900000.0
2007-04-06 22:25:00,159.52,159.53,159.49,159.5,182200000.0
2007-04-06 22:30:00,159.5,159.52,159.5,159.52,13600000.0
2007-04-06 22:35:00,159.52,159.54,159.52,159.54,74400000.0
2007-04-06 22:40:00,159.54,159.55,159.525,159.535,62400000.0
2007-04-06 22:45:00,159.55,159.56,159.49,159.51,356199999.0
2007-04-06 22:50:00,159.5,159.525,159.5,159.52,254200000.0
2007-04-06 22:55:00,159.51,159.555,159.47,159.525,290500000.0
2007-04-08 23:10:00,159.515,159.515,159.515,159.515,47600000.0
2007-04-08 23:15:00,159.515,159.515,159.51,159.515,73100000.0
2007-04-08 23:20:00,159.525,159.525,159.505,159.51,245900000.0
2007-04-08 23:25:00,159.51,159.515,159.505,159.51,95600000.0
2007-04-08 23:30:00,159.515,159.515,159.51,159.51,34300000.0
2007-04-08 23:35:00,159.51,159.515,159.45,159.465,204400000.0
2007-04-08 23:40:00,159.47,159.495,159.465,159.465,163600000.0
2007-04-08 23:45:00,159.45,159.465,159.45,159.465,30200000.0
2007-04-08 23:50:00,159.465,159.47,159.465,159.47,50100000.0
2007-04-08 23:55:00,159.48,159.48,159.465,159.465,65200000.0
2007-04-09 00:00:00,159.465,159.515,159.465,159.495,179700001.0
2007-04-09 00:05:00,159.495,159.505,159.47,159.48,437900001.0
2007-04-09 00:10:00,159.49,159.505,159.485,159.495,158300000.0
2007-04-09 00:15:00,159.49,159.53,159.49,159.51,248700000.0
2007-04-09 00:20:00,159.515,159.55,159.5,159.53,169400000.0
2007-04-09 00:25:00,159.54,159.58,159.535,159.55,1053400004.0
2007-04-09 00:30:00,159.56,159.565,159.525,159.56,1059399999.0
2007-04-09 00:35:00,159.56,159.565,159.525,159.535,328899998.0
2007-04-09 00:40:00,159.54,159.56,159.535,159.56,131099999.0
2007-04-09 00:45:00,159.55,159.59,159.54,159.57,178200000.0
2007-04-09 00:50:00,159.57,159.57,159.525,159.54,208700000.0
2007-04-09 00:55:00,159.56,159.58,159.555,159.57,267099999.0
2007-04-09 01:00:00,159.56,159.58,159.54,159.56,223200000.0
2007-04-09 01:05:00,159.56,159.57,159.53,159.57,867700000.0
2007-04-09 01:10:00,159.56,159.58,159.56,159.57,242400000.0
2007-04-09 01:15:00,159.56,159.57,159.56,159.57,162400000.0
2007-04-09 01:20:00,159.57,159.57,159.56,159.56,232000000.0
2007-04-09 01:25:00,159.56,159.6,159.56,159.58,295800000.0
2007-04-09 01:30:00,159.59,159.59,159.56,159.58,277600000.0
2007-04-09 01:35:00,159.58,159.58,159.53,159.55,539299999.0
2007-04-09 01:40:00,159.55,159.55,159.51,159.53,490599998.0
2007-04-09 01:45:00,159.52,159.53,159.5,159.515,265600000.0
2007-04-09 01:50:00,159.52,159.59,159.52,159.58,719499998.0
2007-04-09 01:55:00,159.58,159.58,159.55,159.575,644100002.0
2007-04-09 02:00:00,159.575,159.575,159.485,159.51,1282100000.0
2007-04-09 02:05:00,159.51,159.51,159.485,159.505,398399998.0
2007-04-09 02:10:00,159.5,159.51,159.48,159.49,255200000.0
2007-04-09 02:15:00,159.5,159.53,159.495,159.5,241699998.0
2007-04-09 02:20:00,159.5,159.5,159.465,159.5,699000003.0
2007-04-09 02:25:00,159.49,159.53,159.49,159.52,355300000.0
2007-04-09 02:30:00,159.51,159.56,159.51,159.55,330400000.0
2007-04-09 02:35:00,159.55,159.56,159.54,159.56,245700002.0
2007-04-09 02:40:00,159.55,159.56,159.52,159.52,118000000.0
2007-04-09 02:45:00,159.515,159.515,159.505,159.51,194200000.0
2007-04-09 02:50:00,159.51,159.52,159.49,159.49,461600001.0
2007-04-09 02:55:00,159.49,159.52,159.465,159.485,900399998.0
2007-04-09 03:00:00,159.485,159.49,159.45,159.48,891699999.0
2007-04-09 03:05:00,159.48,159.53,159.48,159.52,222300000.0
2007-04-09 03:10:00,159.52,159.56,159.5,159.515,551400000.0
2007-04-09 03:15:00,159.51,159.515,159.475,159.475,544099999.0
2007-04-09 03:20:00,159.485,159.49,159.46,159.465,669099999.0
2007-04-09 03:25:00,159.475,159.5,159.47,159.49,326200000.0
2007-04-09 03:30:00,159.51,159.53,159.5,159.53,392200003.0
2007-04-09 03:35:00,159.52,159.54,159.49,159.51,322299999.0
2007-04-09 03:40:00,159.52,159.52,159.51,159.51,506099992.0
2007-04-09 03:45:00,159.51,159.52,159.47,159.48,424599997.0
2007-04-09 03:50:00,159.48,159.49,159.46,159.48,216800000.0
2007-04-09 03:55:00,159.48,159.49,159.475,159.48,100200000.0
2007-04-09 04:00:00,159.48,159.48,159.47,159.47,97600000.0
2007-04-09 04:05:00,159.47,159.49,159.465,159.49,297099999.0
2007-04-09 04:10:00,159.49,159.495,159.49,159.49,103900000.0
2007-04-09 04:15:00,159.48,159.49,159.465,159.47,299600000.0
2007-04-09 04:20:00,159.47,159.51,159.47,159.51,113300001.0
2007-04-09 04:25:00,159.5,159.51,159.495,159.5,65600000.0
2007-04-09 04:30:00,159.5,159.51,159.46,159.47,203999999.0
2007-04-09 04:35:00,159.47,159.5,159.47,159.47,102400000.0
2007-04-09 04:40:00,159.48,159.5,159.465,159.49,352300000.0
2007-04-09 04:45:00,159.49,159.49,159.485,159.49,60800000.0
2007-04-09 04:50:00,159.49,159.5,159.485,159.485,147900000.0
2007-04-09 04:55:00,159.5,159.5,159.49,159.49,64000000.0
2007-04-09 05:00:00,159.49,159.49,159.465,159.49,186400000.0
2007-04-09 05:05:00,159.49,159.49,159.465,159.48,300300000.0
2007-04-09 05:10:00,159.48,159.49,159.455,159.46,245500000.0
2007-04-09 05:15:00,159.46,159.48,159.44,159.44,742799990.0
2007-04-09 05:20:00,159.445,159.455,159.405,159.425,760499996.0
2007-04-09 05:25:00,159.425,159.44,159.425,159.435,261000000.0
2007-04-09 05:30:00,159.445,159.45,159.44,159.44,301500001.0
2007-04-09 05:35:00,159.44,159.45,159.435,159.45,352699999.0
2007-04-09 05:40:00,159.45,159.45,159.445,159.45,325899995.0
2007-04-09 05:45:00,159.45,159.47,159.45,159.46,180000000.0
2007-04-09 05:50:00,159.45,159.45,159.44,159.45,462399999.0
2007-04-09 05:55:00,159.45,159.46,159.445,159.45,215200000.0
2007-04-09 06:00:00,159.45,159.45,159.435,159.44,197700000.0
2007-04-09 06:05:00,159.44,159.45,159.42,159.42,428400000.0
2007-04-09 06:10:00,159.42,159.45,159.42,159.43,239400000.0
2007-04-09 06:15:00,159.43,159.43,159.4,159.42,588399995.0
2007-04-09 06:20:00,159.42,159.42,159.4,159.4,363300000.0
2007-04-09 06:25:00,159.395,159.41,159.395,159.41,380399999.0
2007-04-09 06:30:00,159.41,159.415,159.4,159.415,48000000.0
2007-04-09 06:35:00,159.41,159.41,159.395,159.4,185000000.0
2007-04-09 06:40:00,159.4,159.41,159.395,159.41,168099999.0
2007-04-09 06:45:00,159.41,159.42,159.4,159.41,209599999.0
2007-04-09 06:50:00,159.41,159.43,159.405,159.405,612499998.0
2007-04-09 06:55:00,159.41,159.41,159.38,159.4,204699998.0
2007-04-09 07:00:00,159.4,159.41,159.385,159.41,964599983.0
2007-04-09 07:05:00,159.41,159.415,159.405,159.41,617999990.0
2007-04-09 07:10:00,159.4,159.42,159.395,159.41,351799997.0
2007-04-09 07:15:00,159.41,159.425,159.41,159.425,108800000.0
2007-04-09 07:20:00,159.43,159.435,159.41,159.43,643399998.0
2007-04-09 07:25:00,159.43,159.435,159.4,159.41,1201699993.0
2007-04-09 07:30:00,159.41,159.44,159.395,159.42,597400000.0
2007-04-09 07:35:00,159.41,159.425,159.395,159.41,722099989.0
2007-04-09 07:40:00,159.405,159.41,159.38,159.38,511299995.0
2007-04-09 07:45:00,159.375,159.4,159.375,159.38,684300002.0
2007-04-09 07:50:00,159.38,159.4,159.355,159.36,964399996.0
2007-04-09 07:55:00,159.36,159.38,159.29,159.33,1817299991.0
2007-04-09 08:00:00,159.34,159.35,159.315,159.33,913399997.0
2007-04-09 08:05:00,159.33,159.36,159.32,159.34,391200000.0
2007-04-09 08:10:00,159.34,159.4,159.34,159.38,813599998.0
2007-04-09 08:15:00,159.39,159.43,159.39,159.42,1022200000.0
2007-04-09 08:20:00,159.41,159.425,159.4,159.4,529900001.0
2007-04-09 08:25:00,159.4,159.41,159.37,159.37,604400003.0
2007-04-09 08:30:00,159.37,159.37,159.31,159.33,1106500000.0
2007-04-09 08:35:00,159.33,159.34,159.3,159.32,714500005.0
2007-04-09 08:40:00,159.32,159.34,159.29,159.32,1206899993.0
2007-04-09 08:45:00,159.32,159.33,159.3,159.33,986700002.0
2007-04-09 08:50:00,159.33,159.38,159.33,159.38,470300002.0
2007-04-09 08:55:00,159.38,159.39,159.37,159.38,476199994.0
2007-04-09 09:00:00,159.38,159.39,159.35,159.36,332599998.0
2007-04-09 09:05:00,159.36,159.37,159.325,159.335,1140799993.0
2007-04-09 09:10:00,159.35,159.38,159.34,159.35,865799993.0
2007-04-09 09:15:00,159.34,159.38,159.34,159.365,732100005.0
2007-04-09 09:20:00,159.365,159.37,159.345,159.35,240199997.0
2007-04-09 09:25:00,159.34,159.35,159.325,159.325,248799999.0
2007-04-09 09:30:00,159.33,159.34,159.32,159.34,363299999.0
2007-04-09 09:35:00,159.34,159.34,159.31,159.32,265500000.0
2007-04-09 09:40:00,159.33,159.375,159.315,159.36,1132699990.0
2007-04-09 09:45:00,159.36,159.4,159.36,159.4,1381500006.0
2007-04-09 09:50:00,159.4,159.42,159.39,159.4,775999999.0
2007-04-09 09:55:00,159.4,159.41,159.395,159.4,581000003.0
2007-04-09 10:00:00,159.41,159.44,159.4,159.43,380600000.0
2007-04-09 10:05:00,159.43,159.46,159.425,159.455,414500001.0
2007-04-09 10:10:00,159.46,159.47,159.445,159.47,306800000.0
2007-04-09 10:15:00,159.47,159.48,159.46,159.47,376900000.0
2007-04-09 10:20:00,159.47,159.52,159.47,159.52,931099999.0
2007-04-09 10:25:00,159.525,159.545,159.5,159.5,1656800000.0
2007-04-09 10:30:00,159.5,159.53,159.48,159.53,993600002.0
2007-04-09 10:35:00,159.53,159.57,159.53,159.55,1158299992.0
2007-04-09 10:40:00,159.55,159.56,159.545,159.55,810699999.0
2007-04-09 10:45:00,159.56,159.59,159.55,159.555,423199998.0
2007-04-09 10:50:00,159.56,159.56,159.495,159.515,1694700011.0
2007-04-09 10:55:00,159.51,159.54,159.505,159.52,918099994.0
2007-04-09 11:00:00,159.525,159.55,159.505,159.51,428100001.0
2007-04-09 11:05:00,159.51,159.51,159.475,159.49,540599987.0
2007-04-09 11:10:00,159.49,159.51,159.485,159.49,1219599990.0
2007-04-09 11:15:00,159.5,159.51,159.445,159.445,680899997.0
2007-04-09 11:20:00,159.45,159.47,159.445,159.445,598199998.0
2007-04-09 11:25:00,159.45,159.46,159.445,159.46,231699998.0
2007-04-09 11:30:00,159.46,159.46,159.455,159.46,243299998.0
2007-04-09 11:35:00,159.46,159.5,159.46,159.495,637599997.0
2007-04-09 11:40:00,159.5,159.51,159.485,159.5,438500002.0
2007-04-09 11:45:00,159.51,159.51,159.49,159.5,889799995.0
2007-04-09 11:50:00,159.5,159.54,159.49,159.5,1333199992.0
2007-04-09 11:55:00,159.52,159.53,159.5,159.52,718399994.0
2007-04-09 12:00:00,159.52,159.53,159.51,159.51,229600001.0
2007-04-09 12:05:00,159.5,159.51,159.485,159.495,450799998.0
2007-04-09 12:10:00,159.495,159.53,159.49,159.49,511600000.0
2007-04-09 12:15:00,159.49,159.555,159.46,159.525,962299994.0
2007-04-09 12:20:00,159.53,159.555,159.505,159.51,1987799974.0
2007-04-09 12:25:00,159.505,159.505,159.465,159.47,1946599978.0
2007-04-09 12:30:00,159.47,159.47,159.46,159.47,331799999.0
2007-04-09 12:35:00,159.47,159.475,159.455,159.475,325599998.0
2007-04-09 12:40:00,159.48,159.54,159.475,159.525,381299999.0
2007-04-09 12:45:00,159.525,159.535,159.495,159.5,971099992.0
2007-04-09 12:50:00,159.51,159.52,159.5,159.51,378999999.0
2007-04-09 12:55:00,159.51,159.53,159.49,159.5,509799998.0
2007-04-09 13:00:00,159.505,159.53,159.49,159.515,783899998.0
2007-04-09 13:05:00,159.52,159.53,159.47,159.485,1275099997.0
2007-04-09 13:10:00,159.49,159.495,159.47,159.49,397500000.0
2007-04-09 13:15:00,159.49,159.51,159.46,159.51,855499997.0
2007-04-09 13:20:00,159.51,159.51,159.505,159.51,167000000.0
2007-04-09 13:25:00,159.515,159.53,159.5,159.51,265200001.0
2007-04-09 13:30:00,159.505,159.535,159.5,159.51,659299990.0
2007-04-09 13:35:00,159.52,159.52,159.44,159.46,700099995.0
2007-04-09 13:40:00,159.455,159.52,159.455,159.5,1265399998.0
2007-04-09 13:45:00,159.5,159.57,159.49,159.56,807600001.0
2007-04-09 13:50:00,159.565,159.58,159.545,159.57,384199997.0
2007-04-09 13:55:00,159.57,159.59,159.57,159.58,452600000.0
2007-04-09 14:00:00,159.575,159.58,159.56,159.56,1720299993.0
2007-04-09 14:05:00,159.56,159.56,159.47,159.53,1749400003.0
2007-04-09 14:10:00,159.53,159.54,159.5,159.51,594399999.0
2007-04-09 14:15:00,159.51,159.51,159.46,159.47,253900001.0
2007-04-09 14:20:00,159.47,159.52,159.47,159.52,430799999.0
2007-04-09 14:25:00,159.52,159.55,159.515,159.54,625800003.0
2007-04-09 14:30:00,159.54,159.55,159.525,159.54,259800000.0
2007-04-09 14:35:00,159.54,159.54,159.505,159.52,189999998.0
2007-04-09 14:40:00,159.52,159.52,159.48,159.48,321600000.0
2007-04-09 14:45:00,159.48,159.48,159.33,159.33,2445100018.0
2007-04-09 14:50:00,159.34,159.34,159.31,159.31,996300008.0
2007-04-09 14:55:00,159.3,159.33,159.27,159.31,1306600000.0
2007-04-09 15:00:00,159.31,159.34,159.3,159.315,1786299998.0
2007-04-09 15:05:00,159.315,159.32,159.285,159.29,1508050000.0
2007-04-09 15:10:00,159.29,159.3,159.28,159.295,1043799998.0
2007-04-09 15:15:00,159.31,159.32,159.265,159.32,377599999.0
2007-04-09 15:20:00,159.32,159.32,159.295,159.32,641200000.0
2007-04-09 15:25:00,159.32,159.38,159.3,159.37,738299999.0
2007-04-09 15:30:00,159.37,159.39,159.35,159.38,208700000.0
2007-04-09 15:35:00,159.39,159.43,159.38,159.4,522399999.0
2007-04-09 15:40:00,159.41,159.41,159.395,159.4,838699997.0
2007-04-09 15:45:00,159.4,159.4,159.375,159.4,938500004.0
2007-04-09 15:50:00,159.4,159.43,159.395,159.42,1462349615.0
2007-04-09 15:55:00,159.42,159.545,159.39,159.545,2400100001.0
2007-04-09 16:00:00,159.545,159.565,159.515,159.525,2624700004.0
2007-04-09 16:05:00,159.53,159.53,159.495,159.52,933785370.0
2007-04-09 16:10:00,159.53,159.54,159.515,159.52,1225900001.0
2007-04-09 16:15:00,159.52,159.6,159.495,159.585,606400000.0
2007-04-09 16:20:00,159.585,159.595,159.51,159.53,1089299993.0
2007-04-09 16:25:00,159.53,159.54,159.5,159.515,873399999.0
2007-04-09 16:30:00,159.52,159.525,159.49,159.5,1214400000.0
2007-04-09 16:35:00,159.5,159.51,159.48,159.49,1021300000.0
2007-04-09 16:40:00,159.49,159.49,159.45,159.45,1260999999.0
2007-04-09 16:45:00,159.45,159.45,159.42,159.45,1614462495.0
2007-04-09 16:50:00,159.44,159.44,159.425,159.43,881000004.0
2007-04-09 16:55:00,159.43,159.435,159.4,159.42,716574997.0
2007-04-09 17:00:00,159.41,159.45,159.41,159.43,1110199995.0
2007-04-09 17:05:00,159.43,159.44,159.42,159.435,703300000.0
2007-04-09 17:10:00,159.44,159.44,159.42,159.44,427299999.0
2007-04-09 17:15:00,159.44,159.47,159.44,159.47,457100000.0
2007-04-09 17:20:00,159.47,159.47,159.44,159.44,98400000.0
2007-04-09 17:25:00,159.44,159.45,159.415,159.43,224300002.0
2007-04-09 17:30:00,159.43,159.44,159.415,159.425,340800000.0
2007-04-09 17:35:00,159.43,159.46,159.43,159.44,284500000.0
2007-04-09 17:40:00,159.45,159.45,159.415,159.43,468900000.0
2007-04-09 17:45:00,159.43,159.43,159.41,159.41,659699999.0
2007-04-09 17:50:00,159.41,159.43,159.4,159.42,568399998.0
2007-04-09 17:55:00,159.42,159.43,159.415,159.43,598299999.0
2007-04-09 18:00:00,159.43,159.47,159.43,159.45,1032899992.0
2007-04-09 18:05:00,159.45,159.45,159.43,159.44,345399999.0
2007-04-09 18:10:00,159.44,159.44,159.415,159.42,522100000.0
2007-04-09 18:15:00,159.42,159.43,159.4,159.41,497399997.0
2007-04-09 18:20:00,159.41,159.42,159.395,159.41,288199999.0
2007-04-09 18:25:00,159.41,159.41,159.37,159.38,202200000.0
2007-04-09 18:30:00,159.38,159.41,159.36,159.4,1458300002.0
2007-04-09 18:35:00,159.4,159.42,159.375,159.39,619199999.0
2007-04-09 18:40:00,159.39,159.4,159.31,159.31,1753700002.0
2007-04-09 18:45:00,159.31,159.33,159.3,159.3,670799998.0
2007-04-09 18:50:00,159.305,159.32,159.27,159.3,1084699998.0
2007-04-09 18:55:00,159.3,159.3,159.245,159.28,1427299999.0
2007-04-09 19:00:00,159.28,159.3,159.275,159.285,509899997.0
2007-04-09 19:05:00,159.29,159.3,159.275,159.3,943799999.0
2007-04-09 19:10:00,159.3,159.33,159.29,159.33,576900002.0
2007-04-09 19:15:00,159.32,159.34,159.305,159.305,683899999.0
2007-04-09 19:20:00,159.305,159.31,159.295,159.295,738400000.0
2007-04-09 19:25:00,159.295,159.31,159.295,159.31,1070899997.0
2007-04-09 19:30:00,159.32,159.32,159.3,159.31,562599991.0
2007-04-09 19:35:00,159.31,159.31,159.3,159.3,345499999.0
2007-04-09 19:40:00,159.3,159.33,159.3,159.32,351099999.0
2007-04-09 19:45:00,159.32,159.32,159.31,159.32,330400000.0
2007-04-09 19:50:00,159.32,159.37,159.32,159.37,894400002.0
2007-04-09 19:55:00,159.365,159.37,159.345,159.36,913199999.0
2007-04-09 20:00:00,159.36,159.36,159.34,159.34,594599998.0
2007-04-09 20:05:00,159.34,159.36,159.34,159.36,541500000.0
2007-04-09 20:10:00,159.36,159.36,159.33,159.34,280900002.0
2007-04-09 20:15:00,159.33,159.34,159.32,159.32,295200000.0
2007-04-09 20:20:00,159.32,159.325,159.29,159.31,764800001.0
2007-04-09 20:25:00,159.305,159.35,159.305,159.34,202800000.0
2007-04-09 20:30:00,159.34,159.35,159.34,159.34,66700000.0
2007-04-09 20:35:00,159.34,159.34,159.32,159.33,235899999.0
2007-04-09 20:40:00,159.33,159.33,159.295,159.31,141700000.0
2007-04-09 20:45:00,159.31,159.32,159.305,159.32,119000000.0
2007-04-09 20:50:00,159.32,159.35,159.31,159.34,472100000.0
2007-04-09 20:55:00,159.34,159.36,159.34,159.36,298199998.0
2007-04-09 21:00:00,159.36,159.38,159.34,159.34,1135200000.0
2007-04-09 21:05:00,159.34,159.34,159.305,159.31,469500000.0
2007-04-09 21:10:00,159.32,159.32,159.31,159.32,235899999.0
2007-04-09 21:15:00,159.32,159.34,159.32,159.33,54600000.0
2007-04-09 21:20:00,159.32,159.34,159.31,159.34,198500000.0
2007-04-09 21:25:00,159.34,159.345,159.335,159.335,399600001.0
2007-04-09 21:30:00,159.335,159.35,159.31,159.34,402100000.0
2007-04-09 21:35:00,159.34,159.345,159.33,159.345,181099999.0
2007-04-09 21:40:00,159.345,159.36,159.34,159.35,195499999.0
2007-04-09 21:45:00,159.36,159.38,159.35,159.37,164900000.0
2007-04-09 21:50:00,159.37,159.37,159.36,159.37,25200000.0
2007-04-09 21:55:00,159.37,159.38,159.36,159.37,166600000.0
2007-04-09 22:00:00,159.36,159.38,159.335,159.365,293900001.0
2007-04-09 22:05:00,159.36,159.37,159.34,159.34,44400000.0
2007-04-09 22:10:00,159.34,159.37,159.34,159.36,218530064.0
2007-04-09 22:15:00,159.36,159.365,159.345,159.35,285899999.0
2007-04-09 22:20:00,159.35,159.35,159.35,159.35,8800000.0
2007-04-09 22:25:00,159.35,159.355,159.34,159.35,136600000.0
2007-04-09 22:30:00,159.35,159.355,159.335,159.335,308500000.0
2007-04-09 22:35:00,159.345,159.345,159.325,159.335,385199993.0
2007-04-09 22:40:00,159.335,159.345,159.33,159.34,304799996.0
2007-04-09 22:45:00,159.34,159.355,159.33,159.34,317300000.0
2007-04-09 22:50:00,159.335,159.34,159.32,159.32,162599998.0
2007-04-09 22:55:00,159.32,159.34,159.295,159.34,375199999.0
2007-04-09 23:00:00,159.32,159.37,159.32,159.35,101600000.0
2007-04-09 23:05:00,159.36,159.415,159.34,159.39,130000000.0
2007-04-09 23:10:00,159.385,159.44,159.385,159.41,400800000.0
2007-04-09 23:15:00,159.41,159.41,159.36,159.37,395700000.0
2007-04-09 23:20:00,159.375,159.405,159.375,159.405,268100000.0
2007-04-09 23:25:00,159.4,159.41,159.37,159.39,346700000.0
2007-04-09 23:30:00,159.37,159.39,159.36,159.39,111400000.0
2007-04-09 23:35:00,159.395,159.435,159.395,159.41,254100000.0
2007-04-09 23:40:00,159.4,159.42,159.36,159.415,216600000.0
2007-04-09 23:45:00,159.4,159.405,159.39,159.39,157600000.0
2007-04-09 23:50:00,159.4,159.4,159.37,159.38,182600001.0
2007-04-09 23:55:00,159.37,159.37,159.3,159.33,550399995.0
2007-04-10 00:00:00,159.33,159.33,159.305,159.325,424000002.0
2007-04-10 00:05:00,159.325,159.355,159.285,159.305,794800002.0
2007-04-10 00:10:00,159.295,159.325,159.29,159.315,388200000.0
2007-04-10 00:15:00,159.315,159.345,159.305,159.325,271000002.0
2007-04-10 00:20:00,159.33,159.335,159.32,159.335,121200002.0
2007-04-10 00:25:00,159.34,159.345,159.315,159.33,481000001.0
2007-04-10 00:30:00,159.325,159.325,159.3,159.31,203299999.0
2007-04-10 00:35:00,159.315,159.32,159.3,159.305,150100000.0
2007-04-10 00:40:00,159.32,159.32,159.3,159.305,144699996.0
2007-04-10 00:45:00,159.305,159.315,159.3,159.305,193799999.0
2007-04-10 00:50:00,159.3,159.305,159.28,159.28,507699995.0
2007-04-10 00:55:00,159.28,159.285,159.22,159.22,472799999.0
2007-04-10 01:00:00,159.23,159.23,159.2,159.23,503799997.0
2007-04-10 01:05:00,159.235,159.265,159.215,159.235,703900001.0
2007-04-10 01:10:00,159.24,159.26,159.21,159.25,1140300002.0
2007-04-10 01:15:00,159.245,159.275,159.24,159.255,821399995.0
2007-04-10 01:20:00,159.25,159.27,159.245,159.26,941299999.0
2007-04-10 01:25:00,159.255,159.265,159.23,159.23,370900000.0
2007-04-10 01:30:00,159.225,159.24,159.21,159.22,666700001.0
2007-04-10 01:35:00,159.22,159.265,159.22,159.25,757699994.0
2007-04-10 01:40:00,159.25,159.27,159.23,159.26,703199999.0
2007-04-10 01:45:00,159.26,159.295,159.26,159.26,1011299996.0
2007-04-10 01:50:00,159.27,159.295,159.265,159.29,543699999.0
2007-04-10 01:55:00,159.29,159.29,159.22,159.26,597899996.0
2007-04-10 02:00:00,159.26,159.305,159.205,159.26,2186000000.0
2007-04-10 02:05:00,159.26,159.28,159.225,159.265,1486299996.0
2007-04-10 02:10:00,159.28,159.3,159.27,159.28,502700000.0
2007-04-10 02:15:00,159.28,159.31,159.255,159.29,941099992.0
2007-04-10 02:20:00,159.29,159.32,159.255,159.26,1052299998.0
2007-04-10 02:25:00,159.255,159.31,159.25,159.27,1721399998.0
2007-04-10 02:30:00,159.265,159.285,159.22,159.25,1684100005.0
2007-04-10 02:35:00,159.255,159.28,159.2,159.225,2312400000.0
2007-04-10 02:40:00,159.225,159.25,159.2,159.23,1223599988.0
2007-04-10 02:45:00,159.23,159.23,159.17,159.19,2052899998.0
2007-04-10 02:50:00,159.19,159.27,159.165,159.26,1728299991.0
2007-04-10 02:55:00,159.27,159.345,159.25,159.315,2793499989.0
2007-04-10 03:00:00,159.315,159.375,159.295,159.375,1721100004.0
2007-04-10 03:05:00,159.375,159.38,159.32,159.335,1529600008.0
2007-04-10 03:10:00,159.33,159.365,159.31,159.32,2243100001.0
2007-04-10 03:15:00,159.32,159.32,159.27,159.285,1277099992.0
2007-04-10 03:20:00,159.29,159.31,159.275,159.275,1188700000.0
2007-04-10 03:25:00,159.275,159.32,159.265,159.32,1616899987.0
2007-04-10 03:30:00,159.31,159.33,159.23,159.24,1488000000.0
2007-04-10 03:35:00,159.24,159.25,159.155,159.155,3512299987.0
2007-04-10 03:40:00,159.16,159.24,159.15,159.2,2574400003.0
2007-04-10 03:45:00,159.2,159.205,159.045,159.125,3431899984.0
2007-04-10 03:50:00,159.135,159.25,159.11,159.21,3213800003.0
2007-04-10 03:55:00,159.21,159.23,159.17,159.21,2314500009.0
2007-04-10 04:00:00,159.21,159.305,159.17,159.3,3595300006.0
2007-04-10 04:05:00,159.29,159.32,159.265,159.295,2004999999.0
2007-04-10 04:10:00,159.295,159.33,159.285,159.325,1767300005.0
2007-04-10 04:15:00,159.33,159.33,159.27,159.28,2170700008.0
2007-04-10 04:20:00,159.29,159.36,159.28,159.36,1284099999.0
2007-04-10 04:25:00,159.35,159.395,159.33,159.395,2072699996.0
2007-04-10 04:30:00,159.385,159.525,159.34,159.475,3196799998.0
2007-04-10 04:35:00,159.475,159.51,159.46,159.5,2821899991.0
2007-04-10 04:40:00,159.505,159.57,159.49,159.56,3247100008.0
2007-04-10 04:45:00,159.55,159.595,159.55,159.575,1382200001.0
2007-04-10 04:50:00,159.58,159.685,159.545,159.645,2089199996.0
2007-04-10 04:55:00,159.65,159.65,159.575,159.575,1995550006.0
2007-04-10 05:00:00,159.58,159.58,159.54,159.57,1235899994.0
2007-04-10 05:05:00,159.57,159.575,159.555,159.56,679250003.0
2007-04-10 05:10:00,159.56,159.59,159.545,159.55,1567000003.0
2007-04-10 05:15:00,159.545,159.61,159.545,159.61,955900001.0
2007-04-10 05:20:00,159.6,159.63,159.595,159.63,870899998.0
2007-04-10 05:25:00,159.63,159.65,159.62,159.65,648299996.0
2007-04-10 05:30:00,159.65,159.74,159.65,159.73,1190400001.0
2007-04-10 05:35:00,159.73,159.74,159.665,159.7,1766000004.0
2007-04-10 05:40:00,159.7,159.725,159.68,159.68,2195600000.0
2007-04-10 05:45:00,159.68,159.695,159.665,159.67,1026300001.0
2007-04-10 05:50:00,159.66,159.7,159.66,159.685,708500001.0
2007-04-10 05:55:00,159.69,159.72,159.68,159.7,1080500002.0
2007-04-10 06:00:00,159.7,159.77,159.685,159.77,1681900000.0
2007-04-10 06:05:00,159.765,159.79,159.695,159.695,2942599987.0
2007-04-10 06:10:00,159.695,159.715,159.685,159.695,602800000.0
2007-04-10 06:15:00,159.695,159.74,159.695,159.715,1267399996.0
2007-04-10 06:20:00,159.72,159.73,159.71,159.73,391299997.0
2007-04-10 06:25:00,159.73,159.73,159.69,159.7,937999998.0
2007-04-10 06:30:00,159.71,159.71,159.675,159.68,536099996.0
2007-04-10 06:35:00,159.68,159.69,159.665,159.68,947599996.0
2007-04-10 06:40:00,159.685,159.685,159.635,159.655,981500003.0
2007-04-10 06:45:00,159.66,159.695,159.65,159.69,622400000.0
2007-04-10 06:50:00,159.69,159.69,159.63,159.655,408500000.0
2007-04-10 06:55:00,159.655,159.655,159.63,159.635,322150003.0
2007-04-10 07:00:00,159.635,159.65,159.63,159.64,764150001.0
2007-04-10 07:05:00,159.64,159.64,159.62,159.63,306950002.0
2007-04-10 07:10:00,159.63,159.69,159.625,159.665,1635600000.0
2007-04-10 07:15:00,159.675,159.71,159.665,159.68,1799799997.0
2007-04-10 07:20:00,159.67,159.72,159.655,159.71,1031500002.0
2007-04-10 07:25:00,159.71,159.72,159.675,159.71,1506000001.0
2007-04-10 07:30:00,159.71,159.72,159.67,159.685,1063800000.0
2007-04-10 07:35:00,159.675,159.69,159.645,159.65,1139400000.0
2007-04-10 07:40:00,159.65,159.685,159.64,159.68,1046200006.0
2007-04-10 07:45:00,159.685,159.7,159.645,159.69,834900006.0
2007-04-10 07:50:00,159.7,159.73,159.7,159.71,1601800006.0
2007-04-10 07:55:00,159.705,159.75,159.675,159.71,1934499991.0
2007-04-10 08:00:00,159.71,159.755,159.665,159.69,2418200006.0
2007-04-10 08:05:00,159.69,159.72,159.66,159.72,1431399990.0
2007-04-10 08:10:00,159.71,159.79,159.69,159.78,2211600010.0
2007-04-10 08:15:00,159.785,159.875,159.77,159.87,2559800008.0
2007-04-10 08:20:00,159.87,159.88,159.83,159.83,3503100006.0
2007-04-10 08:25:00,159.835,159.835,159.785,159.795,1945349997.0
2007-04-10 08:30:00,159.795,159.845,159.79,159.84,2353399989.0
2007-04-10 08:35:00,159.845,159.86,159.74,159.75,3610599976.0
2007-04-10 08:40:00,159.74,159.76,159.715,159.75,2537999995.0
2007-04-10 08:45:00,159.75,159.79,159.745,159.79,1325700001.0
2007-04-10 08:50:00,159.79,159.83,159.745,159.82,2312199980.0
2007-04-10 08:55:00,159.815,159.87,159.785,159.85,3142299970.0
2007-04-10 09:00:00,159.845,159.9,159.83,159.84,3475899997.0
2007-04-10 09:05:00,159.83,159.85,159.82,159.845,1847900003.0
2007-04-10 09:10:00,159.85,159.865,159.8,159.805,2590599990.0
2007-04-10 09:15:00,159.805,159.805,159.765,159.79,2236900008.0
2007-04-10 09:20:00,159.795,159.85,159.785,159.85,1867699989.0
2007-04-10 09:25:00,159.85,159.86,159.82,159.83,1179499997.0
2007-04-10 09:30:00,159.83,159.855,159.815,159.82,1690199990.0
2007-04-10 09:35:00,159.82,159.83,159.785,159.8,1423699999.0
2007-04-10 09:40:00,159.805,159.83,159.78,159.79,920999997.0
2007-04-10 09:45:00,159.79,159.79,159.71,159.78,2713600004.0
2007-04-10 09:50:00,159.78,159.78,159.73,159.73,1521799995.0
2007-04-10 09:55:00,159.73,159.78,159.715,159.77,3354299995.0
2007-04-10 10:00:00,159.77,159.775,159.71,159.73,3532299988.0
2007-04-10 10:05:00,159.73,159.77,159.72,159.76,2536299993.0
2007-04-10 10:10:00,159.76,159.79,159.73,159.75,1826200002.0
2007-04-10 10:15:00,159.755,159.76,159.685,159.7,1865999993.0
2007-04-10 10:20:00,159.7,159.75,159.645,159.725,2510700000.0
2007-04-10 10:25:00,159.73,159.73,159.705,159.72,920999996.0
2007-04-10 10:30:00,159.715,159.78,159.7,159.765,1854349995.0
2007-04-10 10:35:00,159.77,159.82,159.77,159.81,1990400002.0
2007-04-10 10:40:00,159.81,159.815,159.75,159.76,2819700012.0
2007-04-10 10:45:00,159.76,159.77,159.735,159.77,1073100001.0
2007-04-10 10:50:00,159.77,159.77,159.65,159.655,2083999995.0
2007-04-10 10:55:00,159.655,159.79,159.655,159.77,2130499989.0
2007-04-10 11:00:00,159.77,159.82,159.755,159.775,3956400019.0
2007-04-10 11:05:00,159.785,159.835,159.775,159.8,2417600005.0
2007-04-10 11:10:00,159.8,159.81,159.755,159.78,4378299989.0
2007-04-10 11:15:00,159.78,159.83,159.75,159.83,2775099993.0
2007-04-10 11:20:00,159.84,159.87,159.815,159.845,5743199982.0
2007-04-10 11:25:00,159.845,159.85,159.8,159.8,3007949993.0
2007-04-10 11:30:00,159.8,159.8,159.74,159.77,1508399999.0
2007-04-10 11:35:00,159.77,159.79,159.715,159.78,1868400000.0
2007-04-10 11:40:00,159.78,159.81,159.77,159.785,1662799993.0
2007-04-10 11:45:00,159.78,159.78,159.755,159.77,1359600004.0
2007-04-10 11:50:00,159.77,159.79,159.755,159.79,1111764999.0
2007-04-10 11:55:00,159.785,159.805,159.765,159.78,1426700004.0
2007-04-10 12:00:00,159.79,159.8,159.765,159.78,1140300007.0
2007-04-10 12:05:00,159.78,159.81,159.77,159.77,1145899999.0
2007-04-10 12:10:00,159.77,159.78,159.745,159.755,1194799995.0
2007-04-10 12:15:00,159.76,159.84,159.76,159.825,2617599994.0
2007-04-10 12:20:00,159.83,159.85,159.82,159.83,1217299997.0
2007-04-10 12:25:00,159.825,159.885,159.82,159.875,1338699983.0
2007-04-10 12:30:00,159.875,159.89,159.865,159.89,1198900001.0
2007-04-10 12:35:00,159.89,159.915,159.88,159.9,1750300000.0
2007-04-10 12:40:00,159.9,159.905,159.85,159.86,881499993.0
2007-04-10 12:45:00,159.86,159.86,159.82,159.84,1076700002.0
2007-04-10 12:50:00,159.84,159.87,159.83,159.87,836599999.0
2007-04-10 12:55:00,159.865,159.905,159.865,159.9,1791200000.0
2007-04-10 13:00:00,159.905,159.965,159.885,159.965,2432699998.0
2007-04-10 13:05:00,159.95,160.01,159.89,159.9,2901800000.0
2007-04-10 13:10:00,159.9,160.045,159.9,160.02,3637699986.0
2007-04-10 13:15:00,160.02,160.02,159.945,159.98,2342400003.0
2007-04-10 13:20:00,159.98,159.99,159.96,159.97,2474100002.0
2007-04-10 13:25:00,159.97,159.985,159.955,159.96,1706399997.0
2007-04-10 13:30:00,159.96,159.96,159.93,159.96,1240099995.0
2007-04-10 13:35:00,159.96,159.96,159.86,159.88,3338999991.0
2007-04-10 13:40:00,159.88,159.92,159.86,159.91,1431000002.0
2007-04-10 13:45:00,159.915,159.94,159.87,159.88,1148100003.0
2007-04-10 13:50:00,159.88,159.92,159.85,159.91,1574399998.0
2007-04-10 13:55:00,159.915,159.96,159.915,159.94,2871000001.0
2007-04-10 14:00:00,159.94,159.98,159.93,159.96,1719899998.0
2007-04-10 14:05:00,159.96,159.985,159.945,159.97,874699999.0
2007-04-10 14:10:00,159.97,160.05,159.96,160.05,3000974992.0
2007-04-10 14:15:00,160.05,160.09,160.025,160.07,4089617367.0
2007-04-10 14:20:00,160.075,160.09,160.045,160.055,3786199986.0
2007-04-10 14:25:00,160.055,160.06,159.995,160.04,2078200000.0
2007-04-10 14:30:00,160.04,160.04,159.98,160.02,1561400001.0
2007-04-10 14:35:00,160.02,160.02,159.96,159.98,1538600005.0
2007-04-10 14:40:00,159.99,160.03,159.96,159.975,2704699998.0
2007-04-10 14:45:00,159.98,159.99,159.935,159.94,4149200007.0
2007-04-10 14:50:00,159.95,160.01,159.93,160.01,3199700012.0
2007-04-10 14:55:00,160.01,160.03,159.95,159.96,3423800005.0
2007-04-10 15:00:00,159.97,159.975,159.895,159.935,3240400003.0
2007-04-10 15:05:00,159.94,159.97,159.915,159.96,2322300006.0
2007-04-10 15:10:00,159.965,160.025,159.96,159.98,2277700007.0
2007-04-10 15:15:00,159.98,159.99,159.92,159.95,2160325000.0
2007-04-10 15:20:00,159.96,159.985,159.945,159.955,1413299999.0
2007-04-10 15:25:00,159.955,159.98,159.945,159.965,674800002.0
2007-04-10 15:30:00,159.965,159.965,159.905,159.905,1058899996.0
2007-04-10 15:35:00,159.905,159.915,159.865,159.91,3712999984.0
2007-04-10 15:40:00,159.91,159.965,159.91,159.96,2516900008.0
2007-04-10 15:45:00,159.97,159.98,159.915,159.925,4098099997.0
2007-04-10 15:50:00,159.92,159.93,159.89,159.92,2942600014.0
2007-04-10 15:55:00,159.92,160.02,159.92,160.015,4311799999.0
2007-04-10 16:00:00,160.015,160.04,159.945,159.975,4315200013.0
2007-04-10 16:05:00,159.97,160.0,159.945,159.98,2761700005.0
2007-04-10 16:10:00,159.98,160.0,159.95,159.95,1290899997.0
2007-04-10 16:15:00,159.95,160.01,159.945,159.995,1740999998.0
2007-04-10 16:20:00,159.995,160.01,159.985,160.0,1602599999.0
2007-04-10 16:25:00,160.0,160.01,159.965,159.995,1530500006.0
2007-04-10 16:30:00,160.0,160.04,159.985,160.03,1275900002.0
2007-04-10 16:35:00,160.03,160.09,160.01,160.09,2405249999.0
2007-04-10 16:40:00,160.09,160.095,160.03,160.04,794300000.0
2007-04-10 16:45:00,160.04,160.05,160.015,160.035,3419900013.0
2007-04-10 16:50:00,160.04,160.08,160.035,160.06,2445300007.0
2007-04-10 16:55:00,160.07,160.085,160.05,160.05,5105200005.0
2007-04-10 17:00:00,160.05,160.1,160.02,160.05,1933399999.0
2007-04-10 17:05:00,160.05,160.1,160.035,160.045,3438239991.0
2007-04-10 17:10:00,160.045,160.06,159.99,160.02,4040899999.0
2007-04-10 17:15:00,160.02,160.03,159.99,160.02,2513400007.0
2007-04-10 17:20:00,160.02,160.04,160.005,160.02,1053500000.0
2007-04-10 17:25:00,160.02,160.03,159.975,159.98,743100000.0
2007-04-10 17:30:00,159.99,160.0,159.975,159.98,2532700012.0
2007-04-10 17:35:00,159.98,160.01,159.95,159.98,1270400007.0
2007-04-10 17:40:00,159.98,160.005,159.98,159.995,991299998.0
2007-04-10 17:45:00,160.0,160.005,159.95,160.005,1211799999.0
2007-04-10 17:50:00,160.005,160.04,160.005,160.01,1497300007.0
2007-04-10 17:55:00,160.01,160.01,159.96,159.99,2868399999.0
2007-04-10 18:00:00,159.99,160.015,159.955,160.015,2758700005.0
2007-04-10 18:05:00,160.005,160.035,159.985,160.005,4013400016.0
2007-04-10 18:10:00,160.005,160.015,159.98,160.0,1192899994.0
2007-04-10 18:15:00,160.005,160.01,159.965,159.985,2003799991.0
2007-04-10 18:20:00,159.985,159.995,159.97,159.98,1800499986.0
2007-04-10 18:25:00,159.98,160.005,159.965,160.0,1239000000.0
2007-04-10 18:30:00,160.0,160.01,159.985,160.0,1269350005.0
2007-04-10 18:35:00,159.995,160.005,159.97,160.0,2213500000.0
2007-04-10 18:40:00,160.0,160.015,159.99,160.0,962500005.0
2007-04-10 18:45:00,159.995,160.015,159.99,160.005,1570499998.0
2007-04-10 18:50:00,160.0,160.01,159.975,159.985,1106200004.0
2007-04-10 18:55:00,159.99,160.0,159.975,159.98,1059300003.0
2007-04-10 19:00:00,159.98,159.99,159.95,159.95,781100000.0
2007-04-10 19:05:00,159.95,159.96,159.93,159.95,704274444.0
2007-04-10 19:10:00,159.95,159.98,159.92,159.94,1875899999.0
2007-04-10 19:15:00,159.94,159.98,159.94,159.98,1288700000.0
2007-04-10 19:20:00,159.98,159.995,159.95,159.985,724699998.0
2007-04-10 19:25:00,159.98,159.99,159.965,159.97,668599998.0
2007-04-10 19:30:00,159.975,160.03,159.965,159.995,1905499999.0
2007-04-10 19:35:00,160.0,160.0,159.96,159.96,1241000008.0
2007-04-10 19:40:00,159.96,159.97,159.94,159.955,700916659.0
2007-04-10 19:45:00,159.955,159.98,159.945,159.965,1748700001.0
2007-04-10 19:50:00,159.97,159.975,159.95,159.96,980699996.0
2007-04-10 19:55:00,159.96,159.98,159.925,159.935,1809500004.0
2007-04-10 20:00:00,159.93,159.93,159.92,159.93,678099994.0
2007-04-10 20:05:00,159.93,159.935,159.895,159.895,638900005.0
2007-04-10 20:10:00,159.9,159.945,159.895,159.94,580800000.0
2007-04-10 20:15:00,159.94,159.945,159.92,159.935,649000000.0
2007-04-10 20:20:00,159.94,159.98,159.93,159.975,1021900003.0
2007-04-10 20:25:00,159.975,159.98,159.955,159.965,982800003.0
2007-04-10 20:30:00,159.97,159.97,159.95,159.96,952700002.0
2007-04-10 20:35:00,159.96,159.97,159.95,159.97,783699998.0
2007-04-10 20:40:00,159.965,159.98,159.96,159.96,1146699995.0
2007-04-10 20:45:00,159.96,159.96,159.935,159.94,1264999997.0
2007-04-10 20:50:00,159.94,159.94,159.915,159.92,1012199998.0
2007-04-10 20:55:00,159.92,159.92,159.89,159.91,1849699994.0
2007-04-10 21:00:00,159.905,159.92,159.895,159.895,953200011.0
2007-04-10 21:05:00,159.895,159.91,159.89,159.89,462700001.0
2007-04-10 21:10:00,159.885,159.91,159.88,159.885,597400001.0
2007-04-10 21:15:00,159.885,159.89,159.84,159.85,1386299993.0
2007-04-10 21:20:00,159.85,159.86,159.835,159.85,617099999.0
2007-04-10 21:25:00,159.85,159.86,159.84,159.86,486800002.0
2007-04-10 21:30:00,159.86,159.885,159.845,159.865,908899997.0
2007-04-10 21:35:00,159.865,159.91,159.865,159.905,581499998.0
2007-04-10 21:40:00,159.905,159.93,159.9,159.92,754899995.0
2007-04-10 21:45:00,159.92,159.96,159.92,159.96,713000001.0
2007-04-10 21:50:00,159.95,159.98,159.945,159.965,648699997.0
2007-04-10 21:55:00,159.965,159.985,159.96,159.98,601999994.0
2007-04-10 22:00:00,159.985,159.99,159.97,159.985,362499999.0
2007-04-10 22:05:00,159.98,159.98,159.96,159.97,225200000.0
2007-04-10 22:10:00,159.975,160.0,159.97,159.99,859600000.0
2007-04-10 22:15:00,159.985,160.0,159.98,159.985,548100001.0
2007-04-10 22:20:00,159.99,159.99,159.98,159.99,312500002.0
2007-04-10 22:25:00,159.98,160.005,159.98,160.0,215899998.0
2007-04-10 22:30:00,160.0,160.015,159.985,160.015,524799998.0
2007-04-10 22:35:00,160.015,160.04,160.0,160.04,561600000.0
2007-04-10 22:40:00,160.045,160.075,160.01,160.02,638599999.0
2007-04-10 22:45:00,160.02,160.04,160.005,160.03,581299999.0
2007-04-10 22:50:00,160.03,160.03,159.99,159.99,426999998.0
2007-04-10 22:55:00,160.0,160.015,159.98,160.01,359599999.0
2007-04-10 23:00:00,160.01,160.01,159.99,159.995,160000000.0
2007-04-10 23:05:00,160.0,160.0,159.955,159.98,142500000.0
2007-04-10 23:10:00,159.96,159.975,159.93,159.95,181300000.0
2007-04-10 23:15:00,159.93,159.98,159.92,159.955,349500000.0
2007-04-10 23:20:00,159.955,159.965,159.91,159.91,445999998.0
2007-04-10 23:25:00,159.92,159.935,159.905,159.905,267300000.0
2007-04-10 23:30:00,159.91,159.915,159.89,159.89,319500000.0
2007-04-10 23:35:00,159.89,159.91,159.89,159.9,101199999.0
2007-04-10 23:40:00,159.9,159.91,159.895,159.9,165200000.0
2007-04-10 23:45:00,159.9,159.9,159.875,159.895,200299999.0
2007-04-10 23:50:00,159.895,159.9,159.84,159.875,408799999.0
2007-04-10 23:55:00,159.87,159.905,159.855,159.88,441499999.0
2007-04-11 00:00:00,159.88,159.885,159.87,159.875,222400000.0
2007-04-11 00:05:00,159.87,159.88,159.83,159.84,877199993.0
2007-04-11 00:10:00,159.835,159.91,159.835,159.91,522800000.0
2007-04-11 00:15:00,159.895,159.91,159.885,159.9,254600000.0
2007-04-11 00:20:00,159.905,159.91,159.895,159.905,165800000.0
2007-04-11 00:25:00,159.9,159.91,159.88,159.895,284100000.0
2007-04-11 00:30:00,159.915,159.94,159.915,159.92,863700001.0
2007-04-11 00:35:00,159.92,159.93,159.91,159.93,204400000.0
2007-04-11 00:40:00,159.92,159.95,159.91,159.92,377400000.0
2007-04-11 00:45:00,159.92,159.93,159.91,159.915,113400000.0
2007-04-11 00:50:00,159.92,159.945,159.905,159.94,669800002.0
2007-04-11 00:55:00,159.94,160.01,159.91,159.99,901999999.0
2007-04-11 01:00:00,159.99,160.015,159.95,159.97,811400000.0
2007-04-11 01:05:00,159.96,159.99,159.935,159.95,883300003.0
2007-04-11 01:10:00,159.95,159.98,159.92,159.92,405800000.0
2007-04-11 01:15:00,159.92,159.92,159.87,159.88,882799998.0
2007-04-11 01:20:00,159.885,159.95,159.885,159.945,434999999.0
2007-04-11 01:25:00,159.95,159.955,159.87,159.91,914500002.0
2007-04-11 01:30:00,159.91,159.96,159.905,159.95,471999998.0
2007-04-11 01:35:00,159.95,159.97,159.94,159.96,267300000.0
2007-04-11 01:40:00,159.96,159.96,159.9,159.91,493800000.0
2007-04-11 01:45:00,159.91,160.01,159.91,159.99,669599999.0
2007-04-11 01:50:00,159.99,160.13,159.96,160.055,2103799993.0
2007-04-11 01:55:00,160.05,160.06,160.02,160.05,1432199997.0
2007-04-11 02:00:00,160.05,160.07,160.02,160.07,1379900005.0
2007-04-11 02:05:00,160.07,160.075,160.025,160.025,572300001.0
2007-04-11 02:10:00,160.025,160.065,160.02,160.04,1190099999.0
2007-04-11 02:15:00,160.04,160.13,160.025,160.12,1489099993.0
2007-04-11 02:20:00,160.11,160.14,160.04,160.04,1300399999.0
2007-04-11 02:25:00,160.04,160.06,160.02,160.05,1546899987.0
2007-04-11 02:30:00,160.05,160.1,160.05,160.08,1338199995.0
2007-04-11 02:35:00,160.08,160.095,159.955,159.96,2431999978.0
2007-04-11 02:40:00,159.97,159.99,159.95,159.98,1344899998.0
2007-04-11 02:45:00,159.98,160.0,159.945,159.96,1256899998.0
2007-04-11 02:50:00,159.96,160.035,159.95,160.02,1860399994.0
2007-04-11 02:55:00,160.02,160.03,159.93,159.93,2085999993.0
2007-04-11 03:00:00,159.93,159.955,159.915,159.94,1161999996.0
2007-04-11 03:05:00,159.94,159.95,159.895,159.925,1475399998.0
2007-04-11 03:10:00,159.93,159.935,159.875,159.88,2217699992.0
2007-04-11 03:15:00,159.88,159.9,159.77,159.77,2017800004.0
2007-04-11 03:20:00,159.77,159.865,159.76,159.77,1552400000.0
2007-04-11 03:25:00,159.77,159.77,159.7,159.73,1212499998.0
2007-04-11 03:30:00,159.73,159.785,159.705,159.72,1622799991.0
2007-04-11 03:35:00,159.725,159.725,159.64,159.65,1263099995.0
2007-04-11 03:40:00,159.655,159.705,159.65,159.66,1395999994.0
2007-04-11 03:45:00,159.665,159.69,159.62,159.68,1949799992.0
2007-04-11 03:50:00,159.68,159.68,159.605,159.64,1535699995.0
2007-04-11 03:55:00,159.64,159.66,159.58,159.61,2107200003.0
2007-04-11 04:00:00,159.615,159.64,159.595,159.61,1255699997.0
2007-04-11 04:05:00,159.61,159.675,159.59,159.66,1703099999.0
2007-04-11 04:10:00,159.66,159.73,159.64,159.68,1694699993.0
2007-04-11 04:15:00,159.675,159.68,159.64,159.65,1087599998.0
2007-04-11 04:20:00,159.65,159.68,159.64,159.67,914499990.0
2007-04-11 04:25:00,159.66,159.67,159.63,159.65,1189299997.0
2007-04-11 04:30:00,159.65,159.69,159.65,159.69,540200000.0
2007-04-11 04:35:00,159.69,159.71,159.685,159.705,265300002.0
2007-04-11 04:40:00,159.705,159.75,159.68,159.73,1631600001.0
2007-04-11 04:45:00,159.73,159.74,159.705,159.73,846699999.0
2007-04-11 04:50:00,159.73,159.74,159.72,159.73,347899995.0
2007-04-11 04:55:00,159.73,159.76,159.73,159.745,325700000.0
2007-04-11 05:00:00,159.75,159.78,159.73,159.77,753099999.0
2007-04-11 05:05:00,159.77,159.81,159.765,159.8,1167899999.0
2007-04-11 05:10:00,159.8,159.875,159.8,159.84,1383900000.0
2007-04-11 05:15:00,159.83,159.87,159.815,159.87,573899999.0
2007-04-11 05:20:00,159.86,159.87,159.83,159.83,433800003.0
2007-04-11 05:25:00,159.83,159.855,159.82,159.845,452499999.0
2007-04-11 05:30:00,159.85,159.865,159.82,159.82,439299998.0
2007-04-11 05:35:00,159.82,159.84,159.795,159.835,831199995.0
2007-04-11 05:40:00,159.835,159.85,159.83,159.83,324800000.0
2007-04-11 05:45:00,159.84,159.845,159.825,159.845,532699997.0
2007-04-11 05:50:00,159.845,159.86,159.815,159.82,705700000.0
2007-04-11 05:55:00,159.82,159.85,159.815,159.845,736900000.0
2007-04-11 06:00:00,159.845,159.88,159.83,159.85,845999994.0
2007-04-11 06:05:00,159.855,159.865,159.8,159.805,1186900006.0
2007-04-11 06:10:00,159.8,159.815,159.795,159.815,962800001.0
2007-04-11 06:15:00,159.815,159.84,159.805,159.81,595399994.0
2007-04-11 06:20:00,159.82,159.84,159.81,159.82,1123600003.0
2007-04-11 06:25:00,159.82,159.845,159.785,159.83,937999993.0
2007-04-11 06:30:00,159.835,159.99,159.835,159.985,1786599985.0
2007-04-11 06:35:00,159.98,159.995,159.925,159.955,1510000000.0
2007-04-11 06:40:00,159.96,159.99,159.95,159.965,699599995.0
2007-04-11 06:45:00,159.965,159.99,159.96,159.96,699599996.0
2007-04-11 06:50:00,159.96,160.02,159.96,160.015,632000000.0
2007-04-11 06:55:00,160.01,160.07,160.005,160.03,1548699997.0
2007-04-11 07:00:00,160.015,160.03,159.97,159.97,1245899996.0
2007-04-11 07:05:00,159.97,159.97,159.935,159.94,1085600000.0
2007-04-11 07:10:00,159.94,159.955,159.92,159.95,698099999.0
2007-04-11 07:15:00,159.95,159.97,159.94,159.965,502399992.0
2007-04-11 07:20:00,159.96,159.96,159.92,159.93,1071900008.0
2007-04-11 07:25:00,159.925,159.95,159.92,159.93,1155300000.0
2007-04-11 07:30:00,159.93,159.935,159.905,159.91,943699998.0
2007-04-11 07:35:00,159.91,159.955,159.885,159.95,1495399996.0
2007-04-11 07:40:00,159.95,160.12,159.94,160.065,2365100002.0
2007-04-11 07:45:00,160.065,160.105,160.03,160.075,2502699998.0
2007-04-11 07:50:00,160.075,160.075,160.05,160.06,1147100000.0
2007-04-11 07:55:00,160.06,160.11,160.035,160.1,1144499995.0
2007-04-11 08:00:00,160.1,160.1,160.045,160.06,2259199990.0
2007-04-11 08:05:00,160.045,160.06,160.015,160.03,1986099985.0
2007-04-11 08:10:00,160.035,160.06,159.99,160.005,2735999988.0
2007-04-11 08:15:00,160.0,160.03,159.985,160.025,2015700001.0
2007-04-11 08:20:00,160.025,160.025,159.96,159.96,1384800011.0
2007-04-11 08:25:00,159.96,160.01,159.95,159.98,2493700003.0
2007-04-11 08:30:00,159.98,160.03,159.955,159.97,2145100001.0
2007-04-11 08:35:00,159.98,160.02,159.965,160.02,1517399986.0
2007-04-11 08:40:00,160.02,160.14,160.015,160.13,3941800001.0
2007-04-11 08:45:00,160.125,160.155,160.09,160.14,3771100001.0
2007-04-11 08:50:00,160.14,160.145,159.935,159.995,6199200000.0
2007-04-11 08:55:00,159.995,160.015,159.96,159.965,6029299988.0
2007-04-11 09:00:00,159.965,160.01,159.945,159.96,3516200004.0
2007-04-11 09:05:00,159.96,159.995,159.96,159.97,4059999998.0
2007-04-11 09:10:00,159.975,160.025,159.965,160.01,5195600026.0
2007-04-11 09:15:00,160.02,160.06,160.005,160.02,1539599986.0
2007-04-11 09:20:00,160.02,160.04,159.99,160.02,1777600006.0
2007-04-11 09:25:00,160.02,160.03,159.945,159.96,2383999998.0
2007-04-11 09:30:00,159.96,160.01,159.94,159.975,1688009294.0
2007-04-11 09:35:00,159.97,160.005,159.92,160.0,1635299992.0
2007-04-11 09:40:00,160.0,160.01,159.93,159.95,2075600014.0
2007-04-11 09:45:00,159.95,159.99,159.925,159.99,1828500001.0
2007-04-11 09:50:00,160.0,160.015,159.98,160.0,1384300001.0
2007-04-11 09:55:00,160.0,160.04,159.99,160.03,1233099999.0
2007-04-11 10:00:00,160.03,160.03,159.955,159.975,3002899996.0
2007-04-11 10:05:00,159.975,159.995,159.955,159.98,1577099986.0
2007-04-11 10:10:00,159.98,159.99,159.965,159.99,1773300004.0
2007-04-11 10:15:00,159.99,160.04,159.99,160.02,1349799998.0
2007-04-11 10:20:00,160.025,160.035,159.99,160.015,1948700000.0
2007-04-11 10:25:00,160.01,160.025,160.01,160.015,419800000.0
2007-04-11 10:30:00,160.02,160.025,159.995,160.02,1192499995.0
2007-04-11 10:35:00,160.02,160.02,159.945,159.96,631600001.0
2007-04-11 10:40:00,159.96,160.01,159.96,159.98,990900001.0
2007-04-11 10:45:00,159.98,160.0,159.975,159.99,258800001.0
2007-04-11 10:50:00,159.99,160.04,159.985,160.04,711899997.0
2007-04-11 10:55:00,160.035,160.05,160.015,160.045,1083700005.0
2007-04-11 11:00:00,160.045,160.165,160.045,160.145,2549899995.0
2007-04-11 11:05:00,160.14,160.15,160.105,160.14,3154199996.0
2007-04-11 11:10:00,160.15,160.16,160.125,160.13,1640299988.0
2007-04-11 11:15:00,160.13,160.16,160.125,160.145,1033100004.0
2007-04-11 11:20:00,160.135,160.17,160.135,160.15,874900001.0
2007-04-11 11:25:00,160.155,160.17,160.14,160.145,639999996.0
2007-04-11 11:30:00,160.145,160.16,160.105,160.12,1363599989.0
2007-04-11 11:35:00,160.12,160.155,160.11,160.125,1105699998.0
2007-04-11 11:40:00,160.13,160.15,160.105,160.11,758099997.0
2007-04-11 11:45:00,160.11,160.13,160.105,160.11,1013600011.0
2007-04-11 11:50:00,160.11,160.11,160.085,160.09,1118500000.0
2007-04-11 11:55:00,160.09,160.1,160.04,160.07,1371999995.0
2007-04-11 12:00:00,160.065,160.07,160.02,160.04,1640799993.0
2007-04-11 12:05:00,160.05,160.1,160.035,160.085,1189099996.0
2007-04-11 12:10:00,160.09,160.15,160.085,160.145,1676800006.0
2007-04-11 12:15:00,160.145,160.175,160.125,160.125,1793400002.0
2007-04-11 12:20:00,160.12,160.14,160.045,160.045,1380799995.0
2007-04-11 12:25:00,160.045,160.06,160.015,160.04,770199997.0
2007-04-11 12:30:00,160.04,160.05,160.0,160.01,634399999.0
2007-04-11 12:35:00,160.01,160.03,159.995,160.02,1375899996.0
2007-04-11 12:40:00,160.02,160.02,159.97,159.98,1594099992.0
2007-04-11 12:45:00,159.98,160.02,159.98,160.01,1026000004.0
2007-04-11 12:50:00,160.01,160.01,159.965,160.0,1108399989.0
2007-04-11 12:55:00,160.01,160.015,159.93,159.97,1835999995.0
2007-04-11 13:00:00,159.97,159.99,159.945,159.99,967599999.0
2007-04-11 13:05:00,159.985,160.05,159.985,160.05,580300001.0
2007-04-11 13:10:00,160.05,160.05,160.02,160.03,406100001.0
2007-04-11 13:15:00,160.03,160.07,159.985,159.99,1059700000.0
2007-04-11 13:20:00,159.99,159.99,159.95,159.97,1432900000.0
2007-04-11 13:25:00,159.98,160.04,159.97,160.03,3284099994.0
2007-04-11 13:30:00,160.03,160.04,159.95,159.96,1237300003.0
2007-04-11 13:35:00,159.96,159.99,159.96,159.985,2076065026.0
2007-04-11 13:40:00,159.975,160.01,159.955,160.01,1441765020.0
2007-04-11 13:45:00,160.0,160.015,159.975,159.995,1588788342.0
2007-04-11 13:50:00,160.0,160.01,159.965,159.965,2036541692.0
2007-04-11 13:55:00,159.97,160.01,159.96,159.985,2313295054.0
2007-04-11 14:00:00,159.99,160.005,159.975,160.0,1681218376.0
2007-04-11 14:05:00,160.0,160.045,159.99,160.04,1807676674.0
2007-04-11 14:10:00,160.035,160.035,159.97,159.98,1503953353.0
2007-04-11 14:15:00,159.98,160.05,159.98,160.035,2218488323.0
2007-04-11 14:20:00,160.03,160.08,160.03,160.06,1705288342.0
2007-04-11 14:25:00,160.06,160.09,160.045,160.065,2869288340.0
2007-04-11 14:30:00,160.06,160.085,160.045,160.075,3015399967.0
2007-04-11 14:35:00,160.075,160.115,160.065,160.095,2432099987.0
2007-04-11 14:40:00,160.095,160.095,160.07,160.095,2570725686.0
2007-04-11 14:45:00,160.095,160.11,160.075,160.085,4863892882.0
2007-04-11 14:50:00,160.085,160.13,160.065,160.12,4247188328.0
2007-04-11 14:55:00,160.12,160.14,160.115,160.14,1581599998.0
2007-04-11 15:00:00,160.14,160.145,160.12,160.14,1722700008.0
2007-04-11 15:05:00,160.14,160.18,160.13,160.16,2632199998.0
2007-04-11 15:10:00,160.16,160.16,160.12,160.135,1325299993.0
2007-04-11 15:15:00,160.14,160.18,160.115,160.18,2652497994.0
2007-04-11 15:20:00,160.175,160.38,160.175,160.355,3676049005.0
2007-04-11 15:25:00,160.345,160.385,160.34,160.35,2440599997.0
2007-04-11 15:30:00,160.35,160.38,160.325,160.34,2315199999.0
2007-04-11 15:35:00,160.335,160.34,160.27,160.3,2015699999.0
2007-04-11 15:40:00,160.3,160.42,160.3,160.415,2049300001.0
2007-04-11 15:45:00,160.415,160.415,160.37,160.37,2341925000.0
2007-04-11 15:50:00,160.37,160.38,160.325,160.33,1560099997.0
2007-04-11 15:55:00,160.33,160.36,160.31,160.35,917300001.0
2007-04-11 16:00:00,160.34,160.385,160.31,160.385,2748280920.0
2007-04-11 16:05:00,160.385,160.435,160.37,160.4,3013366765.0
2007-04-11 16:10:00,160.4,160.43,160.355,160.37,1501599993.0
2007-04-11 16:15:00,160.38,160.39,160.345,160.37,1585299989.0
2007-04-11 16:20:00,160.37,160.4,160.35,160.38,1939799999.0
2007-04-11 16:25:00,160.38,160.395,160.32,160.32,2771122108.0
2007-04-11 16:30:00,160.32,160.41,160.32,160.375,3215399989.0
2007-04-11 16:35:00,160.38,160.405,160.36,160.385,1635099999.0
2007-04-11 16:40:00,160.385,160.39,160.325,160.33,2003900002.0
2007-04-11 16:45:00,160.325,160.36,160.32,160.34,2498199997.0
2007-04-11 16:50:00,160.34,160.36,160.285,160.33,4391199989.0
2007-04-11 16:55:00,160.33,160.365,160.28,160.36,5037771718.0
2007-04-11 17:00:00,160.36,160.37,160.31,160.33,2908699992.0
2007-04-11 17:05:00,160.33,160.34,160.31,160.32,1148999998.0
2007-04-11 17:10:00,160.32,160.345,160.31,160.33,2281100003.0
2007-04-11 17:15:00,160.33,160.355,160.315,160.33,2887300009.0
2007-04-11 17:20:00,160.33,160.36,160.32,160.36,2035038964.0
2007-04-11 17:25:00,160.355,160.385,160.35,160.38,2867300008.0
2007-04-11 17:30:00,160.38,160.395,160.37,160.37,1361499988.0
2007-04-11 17:35:00,160.37,160.37,160.34,160.37,963300002.0
2007-04-11 17:40:00,160.36,160.38,160.325,160.35,941499999.0
2007-04-11 17:45:00,160.35,160.37,160.34,160.35,341099999.0
2007-04-11 17:50:00,160.35,160.36,160.345,160.36,632100000.0
2007-04-11 17:55:00,160.36,160.39,160.35,160.365,1188800004.0
2007-04-11 18:00:00,160.365,160.4,160.355,160.395,840510954.0
2007-04-11 18:05:00,160.4,160.415,160.365,160.405,1120799993.0
2007-04-11 18:10:00,160.4,160.405,160.37,160.375,798499998.0
2007-04-11 18:15:00,160.375,160.39,160.36,160.37,1020799998.0
2007-04-11 18:20:00,160.37,160.385,160.36,160.375,1436499999.0
2007-04-11 18:25:00,160.375,160.39,160.365,160.375,1225600013.0
2007-04-11 18:30:00,160.39,160.395,160.36,160.38,945200006.0
2007-04-11 18:35:00,160.38,160.38,160.355,160.36,877200005.0
2007-04-11 18:40:00,160.36,160.37,160.345,160.37,314999998.0
2007-04-11 18:45:00,160.37,160.38,160.35,160.35,539700000.0
2007-04-11 18:50:00,160.35,160.35,160.325,160.345,342799999.0
2007-04-11 18:55:00,160.35,160.35,160.34,160.34,260899998.0
2007-04-11 19:00:00,160.34,160.35,160.305,160.335,747699996.0
2007-04-11 19:05:00,160.335,160.35,160.305,160.335,737499995.0
2007-04-11 19:10:00,160.335,160.39,160.335,160.36,2058600003.0
2007-04-11 19:15:00,160.355,160.37,160.345,160.36,1232400000.0
2007-04-11 19:20:00,160.36,160.375,160.345,160.35,638499995.0
2007-04-11 19:25:00,160.35,160.37,160.335,160.37,673600000.0
2007-04-11 19:30:00,160.37,160.38,160.34,160.38,562550002.0
2007-04-11 19:35:00,160.38,160.41,160.355,160.36,713349998.0
2007-04-11 19:40:00,160.36,160.365,160.33,160.34,1069399996.0
2007-04-11 19:45:00,160.335,160.38,160.33,160.36,964950004.0
2007-04-11 19:50:00,160.36,160.365,160.345,160.35,301000000.0
2007-04-11 19:55:00,160.34,160.36,160.295,160.31,482600001.0
2007-04-11 20:00:00,160.32,160.345,160.25,160.27,4028500011.0
2007-04-11 20:05:00,160.27,160.34,160.26,160.3,2365999995.0
2007-04-11 20:10:00,160.3,160.32,160.22,160.23,4726343358.0
2007-04-11 20:15:00,160.23,160.29,160.22,160.255,2838099999.0
2007-04-11 20:20:00,160.26,160.3,160.245,160.29,1896499999.0
2007-04-11 20:25:00,160.29,160.32,160.27,160.31,1651900003.0
2007-04-11 20:30:00,160.31,160.35,160.3,160.35,1478199994.0
2007-04-11 20:35:00,160.34,160.34,160.225,160.27,1901199989.0
2007-04-11 20:40:00,160.27,160.27,160.11,160.15,1692600001.0
2007-04-11 20:45:00,160.15,160.17,160.11,160.15,903999995.0
2007-04-11 20:50:00,160.15,160.19,160.14,160.165,1005199999.0
2007-04-11 20:55:00,160.16,160.18,160.15,160.165,740399995.0
2007-04-11 21:00:00,160.17,160.24,160.17,160.24,1641000003.0
2007-04-11 21:05:00,160.235,160.25,160.2,160.2,1145499994.0
2007-04-11 21:10:00,160.21,160.22,160.18,160.21,435399996.0
2007-04-11 21:15:00,160.21,160.21,160.185,160.205,404400001.0
2007-04-11 21:20:00,160.21,160.245,160.19,160.21,969200002.0
2007-04-11 21:25:00,160.21,160.21,160.195,160.21,105800000.0
2007-04-11 21:30:00,160.21,160.21,160.17,160.19,266400000.0
2007-04-11 21:35:00,160.19,160.23,160.185,160.23,269500000.0
2007-04-11 21:40:00,160.23,160.23,160.21,160.22,247699999.0
2007-04-11 21:45:00,160.22,160.27,160.2,160.25,504600000.0
2007-04-11 21:50:00,160.25,160.28,160.225,160.25,539500001.0
2007-04-11 21:55:00,160.25,160.26,160.235,160.25,359000001.0
2007-04-11 22:00:00,160.25,160.3,160.24,160.26,520300000.0
2007-04-11 22:05:00,160.26,160.29,160.245,160.28,466700003.0
2007-04-11 22:10:00,160.285,160.32,160.28,160.3,565899999.0
2007-04-11 22:15:00,160.31,160.32,160.24,160.25,899599998.0
2007-04-11 22:20:00,160.25,160.28,160.25,160.28,331600000.0
2007-04-11 22:25:00,160.28,160.305,160.27,160.27,380799999.0
2007-04-11 22:30:00,160.28,160.28,160.27,160.28,29600000.0
2007-04-11 22:35:00,160.28,160.28,160.26,160.28,85600000.0
2007-04-11 22:40:00,160.29,160.3,160.275,160.29,118300001.0
2007-04-11 22:45:00,160.29,160.32,160.28,160.32,355900000.0
2007-04-11 22:50:00,160.33,160.33,160.29,160.31,499000000.0
2007-04-11 22:55:00,160.32,160.365,160.31,160.35,341399998.0
2007-04-11 23:00:00,160.31,160.345,160.295,160.34,352999999.0
2007-04-11 23:05:00,160.32,160.36,160.32,160.35,258999999.0
2007-04-11 23:10:00,160.36,160.365,160.34,160.35,306700001.0
2007-04-11 23:15:00,160.35,160.35,160.31,160.315,198800000.0
2007-04-11 23:20:00,160.315,160.335,160.31,160.335,253800000.0
2007-04-11 23:25:00,160.34,160.34,160.31,160.335,200200000.0
2007-04-11 23:30:00,160.33,160.365,160.33,160.35,216200000.0
2007-04-11 23:35:00,160.35,160.355,160.33,160.35,311599999.0
2007-04-11 23:40:00,160.35,160.36,160.33,160.345,353700000.0
2007-04-11 23:45:00,160.345,160.37,160.31,160.31,514500000.0
2007-04-11 23:50:00,160.32,160.33,160.3,160.325,198300000.0
2007-04-11 23:55:00,160.33,160.36,160.33,160.355,179300000.0
2007-04-12 00:00:00,160.36,160.36,160.33,160.33,162100000.0
2007-04-12 00:05:00,160.33,160.33,160.31,160.31,228500000.0
2007-04-12 00:10:00,160.31,160.36,160.31,160.35,279400000.0
2007-04-12 00:15:00,160.35,160.36,160.29,160.315,437400000.0
2007-04-12 00:20:00,160.32,160.36,160.31,160.34,459100001.0
2007-04-12 00:25:00,160.35,160.35,160.34,160.35,66600000.0
2007-04-12 00:30:00,160.34,160.34,160.315,160.315,104000000.0
2007-04-12 00:35:00,160.315,160.32,160.295,160.3,317700001.0
2007-04-12 00:40:00,160.305,160.33,160.29,160.33,281900000.0
2007-04-12 00:45:00,160.33,160.33,160.3,160.3,566100002.0
2007-04-12 00:50:00,160.305,160.32,160.295,160.3,516600001.0
2007-04-12 00:55:00,160.3,160.31,160.29,160.295,308999999.0
2007-04-12 01:00:00,160.3,160.33,160.3,160.32,757299997.0
2007-04-12 01:05:00,160.315,160.345,160.31,160.325,310200001.0
2007-04-12 01:10:00,160.325,160.33,160.32,160.32,63400000.0
2007-04-12 01:15:00,160.33,160.34,160.265,160.275,482300000.0
2007-04-12 01:20:00,160.28,160.345,160.27,160.315,948400001.0
2007-04-12 01:25:00,160.32,160.34,160.31,160.34,470900002.0
2007-04-12 01:30:00,160.33,160.36,160.325,160.345,431699999.0
2007-04-12 01:35:00,160.34,160.355,160.315,160.35,993899999.0
2007-04-12 01:40:00,160.35,160.355,160.28,160.31,701999996.0
2007-04-12 01:45:00,160.32,160.37,160.305,160.33,1010399996.0
2007-04-12 01:50:00,160.335,160.36,160.3,160.34,867000001.0
2007-04-12 01:55:00,160.34,160.36,160.315,160.34,1039599996.0
2007-04-12 02:00:00,160.33,160.39,160.325,160.385,1047400002.0
2007-04-12 02:05:00,160.385,160.425,160.375,160.41,977700001.0
2007-04-12 02:10:00,160.405,160.42,160.375,160.385,1240700003.0
2007-04-12 02:15:00,160.385,160.425,160.37,160.41,1917900001.0
2007-04-12 02:20:00,160.41,160.42,160.4,160.41,1233299989.0
2007-04-12 02:25:00,160.4,160.4,160.37,160.395,1084299994.0
2007-04-12 02:30:00,160.38,160.39,160.355,160.36,992699995.0
2007-04-12 02:35:00,160.36,160.38,160.31,160.31,770699993.0
2007-04-12 02:40:00,160.305,160.33,160.295,160.32,1594899998.0
2007-04-12 02:45:00,160.32,160.32,160.27,160.32,815500007.0
2007-04-12 02:50:00,160.32,160.33,160.29,160.32,766200006.0
2007-04-12 02:55:00,160.32,160.365,160.3,160.35,1343800008.0
2007-04-12 03:00:00,160.35,160.405,160.35,160.4,1655599998.0
2007-04-12 03:05:00,160.405,160.415,160.355,160.37,1311399995.0
2007-04-12 03:10:00,160.37,160.38,160.345,160.365,670700002.0
2007-04-12 03:15:00,160.36,160.435,160.35,160.39,1178600000.0
2007-04-12 03:20:00,160.39,160.39,160.355,160.37,1218399998.0
2007-04-12 03:25:00,160.37,160.385,160.35,160.38,799099989.0
2007-04-12 03:30:00,160.38,160.41,160.36,160.38,1008499999.0
2007-04-12 03:35:00,160.38,160.44,160.36,160.415,3018099984.0
2007-04-12 03:40:00,160.42,160.72,160.4,160.6,4250699989.0
2007-04-12 03:45:00,160.6,160.745,160.585,160.685,3161499999.0
2007-04-12 03:50:00,160.69,160.705,160.62,160.66,2151600000.0
2007-04-12 03:55:00,160.655,160.75,160.625,160.745,1860799999.0
2007-04-12 04:00:00,160.75,160.83,160.68,160.68,2419399986.0
2007-04-12 04:05:00,160.68,160.7,160.62,160.64,2008199996.0
2007-04-12 04:10:00,160.65,160.675,160.62,160.65,1633700004.0
2007-04-12 04:15:00,160.66,160.7,160.645,160.68,1117299998.0
2007-04-12 04:20:00,160.68,160.7,160.65,160.69,805399999.0
2007-04-12 04:25:00,160.685,160.7,160.635,160.635,1164100003.0
2007-04-12 04:30:00,160.64,160.705,160.64,160.685,1832299994.0
2007-04-12 04:35:00,160.69,160.795,160.675,160.77,1772400001.0
2007-04-12 04:40:00,160.76,160.8,160.75,160.795,1049199999.0
2007-04-12 04:45:00,160.785,160.8,160.75,160.79,999399992.0
2007-04-12 04:50:00,160.79,160.81,160.77,160.8,1693899989.0
2007-04-12 04:55:00,160.81,160.825,160.745,160.745,1367899993.0
2007-04-12 05:00:00,160.745,160.775,160.735,160.745,1285799990.0
2007-04-12 05:05:00,160.75,160.8,160.75,160.785,1205399984.0
2007-04-12 05:10:00,160.8,160.8,160.77,160.775,742199996.0
2007-04-12 05:15:00,160.77,160.79,160.755,160.79,551400001.0
2007-04-12 05:20:00,160.785,160.82,160.775,160.78,803800000.0
2007-04-12 05:25:00,160.78,160.8,160.755,160.76,1243500008.0
2007-04-12 05:30:00,160.755,160.78,160.75,160.765,916399997.0
2007-04-12 05:35:00,160.76,160.765,160.71,160.73,544199994.0
2007-04-12 05:40:00,160.725,160.76,160.72,160.745,401200000.0
2007-04-12 05:45:00,160.75,160.78,160.745,160.77,1337999999.0
2007-04-12 05:50:00,160.77,160.8,160.765,160.79,662199998.0
2007-04-12 05:55:00,160.79,160.8,160.77,160.78,1160099998.0
2007-04-12 06:00:00,160.785,160.785,160.715,160.73,1067000008.0
2007-04-12 06:05:00,160.74,160.75,160.72,160.72,613800001.0
2007-04-12 06:10:00,160.72,160.76,160.7,160.745,678200000.0
2007-04-12 06:15:00,160.75,160.75,160.715,160.74,1123299997.0
2007-04-12 06:20:00,160.74,160.77,160.735,160.765,1130099993.0
2007-04-12 06:25:00,160.765,160.79,160.75,160.77,650799999.0
2007-04-12 06:30:00,160.76,160.78,160.735,160.75,1174099992.0
2007-04-12 06:35:00,160.75,160.78,160.75,160.78,329300000.0
2007-04-12 06:40:00,160.78,160.79,160.76,160.78,1528900000.0
2007-04-12 06:45:00,160.78,160.82,160.77,160.79,1492199988.0
2007-04-12 06:50:00,160.79,160.79,160.765,160.785,632800002.0
2007-04-12 06:55:00,160.79,160.79,160.76,160.775,792599998.0
2007-04-12 07:00:00,160.77,160.79,160.74,160.755,1906099986.0
2007-04-12 07:05:00,160.75,160.76,160.725,160.74,1212199999.0
2007-04-12 07:10:00,160.73,160.74,160.68,160.695,1835399991.0
2007-04-12 07:15:00,160.71,160.73,160.685,160.685,1352100001.0
2007-04-12 07:20:00,160.685,160.765,160.67,160.75,1976499988.0
2007-04-12 07:25:00,160.745,160.86,160.745,160.81,2826899976.0
2007-04-12 07:30:00,160.81,160.815,160.76,160.79,1515499993.0
2007-04-12 07:35:00,160.79,160.8,160.745,160.745,1263100000.0
2007-04-12 07:40:00,160.74,160.78,160.735,160.765,1453399993.0
2007-04-12 07:45:00,160.765,160.77,160.73,160.735,1133699996.0
2007-04-12 07:50:00,160.735,160.79,160.7,160.78,1835599996.0
2007-04-12 07:55:00,160.79,160.82,160.75,160.775,1959799992.0
2007-04-12 08:00:00,160.775,160.775,160.745,160.75,839699999.0
2007-04-12 08:05:00,160.75,160.75,160.61,160.68,3532099990.0
2007-04-12 08:10:00,160.68,160.72,160.63,160.655,2815499999.0
2007-04-12 08:15:00,160.65,160.66,160.605,160.65,2698500013.0
2007-04-12 08:20:00,160.655,160.67,160.625,160.665,3169099992.0
2007-04-12 08:25:00,160.66,160.75,160.66,160.735,3139000007.0
2007-04-12 08:30:00,160.74,160.745,160.71,160.73,1825099998.0
2007-04-12 08:35:00,160.73,160.73,160.68,160.715,1284499996.0
2007-04-12 08:40:00,160.715,160.73,160.64,160.64,1513600004.0
2007-04-12 08:45:00,160.645,160.685,160.595,160.65,3519299988.0
2007-04-12 08:50:00,160.65,160.685,160.62,160.66,3224799985.0
2007-04-12 08:55:00,160.66,160.675,160.63,160.65,2637299991.0
2007-04-12 09:00:00,160.65,160.725,160.635,160.71,2018599995.0
2007-04-12 09:05:00,160.71,160.73,160.695,160.7,2439899997.0
2007-04-12 09:10:00,160.7,160.7,160.65,160.675,2049699999.0
2007-04-12 09:15:00,160.68,160.74,160.68,160.71,2722800010.0
2007-04-12 09:20:00,160.71,160.72,160.665,160.68,2327900006.0
2007-04-12 09:25:00,160.68,160.7,160.67,160.68,1138899999.0
2007-04-12 09:30:00,160.69,160.7,160.65,160.66,1610400012.0
2007-04-12 09:35:00,160.66,160.67,160.625,160.63,1041700002.0
2007-04-12 09:40:00,160.63,160.63,160.59,160.625,2948499980.0
2007-04-12 09:45:00,160.63,160.635,160.56,160.57,3559500009.0
2007-04-12 09:50:00,160.57,160.64,160.53,160.63,1693400010.0
2007-04-12 09:55:00,160.63,160.63,160.555,160.63,1746900003.0
2007-04-12 10:00:00,160.63,160.64,160.56,160.62,933499998.0
2007-04-12 10:05:00,160.62,160.685,160.615,160.68,2207199995.0
2007-04-12 10:10:00,160.68,160.71,160.635,160.65,1969499999.0
2007-04-12 10:15:00,160.65,160.69,160.645,160.665,3958499994.0
2007-04-12 10:20:00,160.665,160.715,160.665,160.67,1990300001.0
2007-04-12 10:25:00,160.67,160.705,160.635,160.65,2827799991.0
2007-04-12 10:30:00,160.65,160.685,160.64,160.67,2190699997.0
2007-04-12 10:35:00,160.68,160.69,160.66,160.685,1377499990.0
2007-04-12 10:40:00,160.685,160.725,160.685,160.695,2502299996.0
2007-04-12 10:45:00,160.7,160.7,160.585,160.595,2876400003.0
2007-04-12 10:50:00,160.605,160.64,160.58,160.595,2219199989.0
2007-04-12 10:55:00,160.595,160.62,160.56,160.56,3057199993.0
2007-04-12 11:00:00,160.56,160.61,160.53,160.6,1919899999.0
2007-04-12 11:05:00,160.6,160.62,160.58,160.59,1462500000.0
2007-04-12 11:10:00,160.59,160.67,160.575,160.66,2005699997.0
2007-04-12 11:15:00,160.655,160.68,160.625,160.64,1870700008.0
2007-04-12 11:20:00,160.64,160.65,160.595,160.6,3848199984.0
2007-04-12 11:25:00,160.595,160.62,160.55,160.56,1455600001.0
2007-04-12 11:30:00,160.545,160.58,160.54,160.57,1441875002.0
2007-04-12 11:35:00,160.57,160.6,160.56,160.59,2136100007.0
2007-04-12 11:40:00,160.59,160.59,160.48,160.515,3427099989.0
2007-04-12 11:45:00,160.515,160.52,160.475,160.49,3180099965.0
2007-04-12 11:50:00,160.49,160.52,160.475,160.495,2597800008.0
2007-04-12 11:55:00,160.495,160.56,160.495,160.545,2971099996.0
2007-04-12 12:00:00,160.545,160.55,160.52,160.53,686199995.0
2007-04-12 12:05:00,160.525,160.53,160.48,160.505,2779600004.0
2007-04-12 12:10:00,160.51,160.55,160.495,160.52,2173099996.0
2007-04-12 12:15:00,160.52,160.56,160.515,160.54,1512700003.0
2007-04-12 12:20:00,160.54,160.57,160.53,160.55,1500199991.0
2007-04-12 12:25:00,160.55,160.56,160.53,160.55,1846899988.0
2007-04-12 12:30:00,160.55,160.55,160.505,160.52,3180099961.0
2007-04-12 12:35:00,160.53,160.54,160.515,160.52,1295600002.0
2007-04-12 12:40:00,160.515,160.55,160.515,160.55,1933899983.0
2007-04-12 12:45:00,160.545,160.56,160.525,160.56,3790645758.0
2007-04-12 12:50:00,160.57,160.62,160.56,160.62,3767700015.0
2007-04-12 12:55:00,160.62,160.64,160.61,160.63,1166799993.0
2007-04-12 13:00:00,160.63,160.635,160.605,160.63,1554600007.0
2007-04-12 13:05:00,160.635,160.64,160.615,160.635,2527100003.0
2007-04-12 13:10:00,160.625,160.67,160.625,160.655,2795199999.0
2007-04-12 13:15:00,160.66,160.665,160.63,160.655,3482699999.0
2007-04-12 13:20:00,160.66,160.66,160.645,160.655,854299999.0
2007-04-12 13:25:00,160.655,160.67,160.64,160.66,2543099999.0
2007-04-12 13:30:00,160.66,160.685,160.655,160.68,2796599988.0
2007-04-12 13:35:00,160.685,160.745,160.675,160.725,3819900004.0
2007-04-12 13:40:00,160.725,160.78,160.7,160.72,1834999994.0
2007-04-12 13:45:00,160.72,160.75,160.625,160.66,1766099997.0
2007-04-12 13:50:00,160.66,160.69,160.62,160.64,1335800000.0
2007-04-12 13:55:00,160.64,160.64,160.535,160.6,2562100005.0
2007-04-12 14:00:00,160.6,160.63,160.575,160.595,1335999990.0
2007-04-12 14:05:00,160.6,160.6,160.555,160.57,1758971920.0
2007-04-12 14:10:00,160.57,160.61,160.565,160.595,2898050785.0
2007-04-12 14:15:00,160.6,160.64,160.595,160.63,4246199986.0
2007-04-12 14:20:00,160.63,160.68,160.63,160.64,3076500017.0
2007-04-12 14:25:00,160.64,160.66,160.625,160.625,1645800002.0
2007-04-12 14:30:00,160.625,160.645,160.55,160.56,3135127993.0
2007-04-12 14:35:00,160.56,160.61,160.49,160.51,4419307266.0
2007-04-12 14:40:00,160.52,160.54,160.495,160.515,5002199992.0
2007-04-12 14:45:00,160.515,160.525,160.41,160.42,4796599978.0
2007-04-12 14:50:00,160.41,160.44,160.37,160.44,4379000005.0
2007-04-12 14:55:00,160.44,160.5,160.38,160.39,4675000018.0
2007-04-12 15:00:00,160.385,160.385,160.205,160.205,6111199997.0
2007-04-12 15:05:00,160.21,160.26,160.175,160.24,5098825753.0
2007-04-12 15:10:00,160.24,160.27,160.22,160.235,2116274297.0
2007-04-12 15:15:00,160.235,160.25,160.22,160.23,3023099982.0
2007-04-12 15:20:00,160.23,160.3,160.23,160.28,1918600006.0
2007-04-12 15:25:00,160.28,160.33,160.265,160.32,831900002.0
2007-04-12 15:30:00,160.315,160.42,160.31,160.41,321199998.0
2007-04-12 15:35:00,160.4,160.47,160.395,160.4,450700001.0
2007-04-12 15:40:00,160.4,160.4,160.365,160.385,1561800006.0
2007-04-12 15:45:00,160.4,160.47,160.38,160.445,2194199995.0
2007-04-12 15:50:00,160.44,160.47,160.245,160.28,2672100000.0
2007-04-12 15:55:00,160.28,160.3,160.24,160.28,2334300008.0
2007-04-12 16:00:00,160.28,160.305,160.23,160.265,3508700009.0
2007-04-12 16:05:00,160.265,160.31,160.22,160.29,2261800018.0
2007-04-12 16:10:00,160.29,160.3,160.245,160.295,1585000003.0
2007-04-12 16:15:00,160.295,160.38,160.26,160.325,2397000000.0
2007-04-12 16:20:00,160.325,160.36,160.28,160.335,2006500003.0
2007-04-12 16:25:00,160.34,160.44,160.335,160.43,2531900006.0
2007-04-12 16:30:00,160.43,160.52,160.38,160.485,2156699993.0
2007-04-12 16:35:00,160.485,160.54,160.45,160.515,1904400001.0
2007-04-12 16:40:00,160.52,160.55,160.48,160.51,2336000005.0
2007-04-12 16:45:00,160.52,160.55,160.49,160.515,2418599996.0
2007-04-12 16:50:00,160.52,160.56,160.52,160.54,2281800004.0
2007-04-12 16:55:00,160.54,160.55,160.51,160.54,1551700006.0
2007-04-12 17:00:00,160.525,160.54,160.49,160.53,1292100003.0
2007-04-12 17:05:00,160.525,160.55,160.5,160.51,1535399994.0
2007-04-12 17:10:00,160.51,160.545,160.5,160.52,1011399997.0
2007-04-12 17:15:00,160.525,160.56,160.505,160.535,1038900000.0
2007-04-12 17:20:00,160.535,160.54,160.46,160.48,1535399999.0
2007-04-12 17:25:00,160.475,160.5,160.45,160.495,1311600003.0
2007-04-12 17:30:00,160.495,160.495,160.445,160.45,787900001.0
2007-04-12 17:35:00,160.455,160.47,160.42,160.45,586200000.0
2007-04-12 17:40:00,160.45,160.46,160.405,160.435,1668899997.0
2007-04-12 17:45:00,160.44,160.455,160.4,160.43,1513899998.0
2007-04-12 17:50:00,160.43,160.455,160.42,160.44,779399998.0
2007-04-12 17:55:00,160.455,160.47,160.435,160.435,993499996.0
2007-04-12 18:00:00,160.44,160.53,160.42,160.52,1652799997.0
2007-04-12 18:05:00,160.53,160.53,160.5,160.53,327200000.0
2007-04-12 18:10:00,160.53,160.55,160.475,160.48,587299999.0
2007-04-12 18:15:00,160.48,160.51,160.475,160.49,331900000.0
2007-04-12 18:20:00,160.49,160.49,160.455,160.475,866199999.0
2007-04-12 18:25:00,160.475,160.49,160.44,160.47,975199999.0
2007-04-12 18:30:00,160.46,160.48,160.41,160.43,1479600002.0
2007-04-12 18:35:00,160.43,160.43,160.375,160.39,1227500005.0
2007-04-12 18:40:00,160.39,160.42,160.39,160.41,408400000.0
2007-04-12 18:45:00,160.415,160.43,160.38,160.39,365100000.0
2007-04-12 18:50:00,160.39,160.39,160.35,160.36,440900000.0
2007-04-12 18:55:00,160.345,160.37,160.34,160.36,486699999.0
2007-04-12 19:00:00,160.36,160.36,160.35,160.35,488900000.0
2007-04-12 19:05:00,160.35,160.38,160.35,160.37,553900002.0
2007-04-12 19:10:00,160.37,160.425,160.37,160.42,703600001.0
2007-04-12 19:15:00,160.42,160.47,160.42,160.45,531899999.0
2007-04-12 19:20:00,160.45,160.51,160.45,160.48,340100002.0
2007-04-12 19:25:00,160.485,160.5,160.46,160.48,370399999.0
2007-04-12 19:30:00,160.48,160.49,160.45,160.465,407600002.0
2007-04-12 19:35:00,160.47,160.48,160.44,160.45,460600001.0
2007-04-12 19:40:00,160.455,160.48,160.44,160.46,469100001.0
2007-04-12 19:45:00,160.46,160.46,160.425,160.44,210700000.0
2007-04-12 19:50:00,160.44,160.44,160.4,160.415,319300000.0
2007-04-12 19:55:00,160.41,160.42,160.345,160.42,744999999.0
2007-04-12 20:00:00,160.43,160.47,160.43,160.455,652499997.0
2007-04-12 20:05:00,160.45,160.46,160.43,160.435,510800000.0
2007-04-12 20:10:00,160.44,160.445,160.39,160.39,811000000.0
2007-04-12 20:15:00,160.405,160.45,160.405,160.44,617599999.0
2007-04-12 20:20:00,160.44,160.48,160.44,160.47,726600001.0
2007-04-12 20:25:00,160.465,160.49,160.46,160.47,436600000.0
2007-04-12 20:30:00,160.47,160.5,160.46,160.49,436599999.0
2007-04-12 20:35:00,160.49,160.5,160.45,160.46,574999999.0
2007-04-12 20:40:00,160.46,160.48,160.44,160.48,683600003.0
2007-04-12 20:45:00,160.46,160.49,160.46,160.48,342999999.0
2007-04-12 20:50:00,160.47,160.5,160.46,160.49,546499999.0
2007-04-12 20:55:00,160.49,160.51,160.47,160.475,869870142.0
2007-04-12 21:00:00,160.48,160.505,160.45,160.46,941799995.0
2007-04-12 21:05:00,160.46,160.47,160.455,160.47,294200001.0
2007-04-12 21:10:00,160.47,160.47,160.445,160.46,346500001.0
2007-04-12 21:15:00,160.45,160.475,160.45,160.465,246600002.0
2007-04-12 21:20:00,160.48,160.52,160.48,160.51,635200003.0
2007-04-12 21:25:00,160.51,160.51,160.5,160.505,484700000.0
2007-04-12 21:30:00,160.505,160.55,160.5,160.53,473700000.0
2007-04-12 21:35:00,160.54,160.6,160.535,160.59,934799998.0
2007-04-12 21:40:00,160.59,160.59,160.565,160.565,512600000.0
2007-04-12 21:45:00,160.57,160.59,160.57,160.58,675199998.0
2007-04-12 21:50:00,160.575,160.59,160.57,160.585,552000002.0
2007-04-12 21:55:00,160.58,160.6,160.58,160.6,268400000.0
2007-04-12 22:00:00,160.61,160.625,160.59,160.62,657100007.0
2007-04-12 22:05:00,160.62,160.63,160.61,160.62,499900000.0
2007-04-12 22:10:00,160.625,160.635,160.62,160.63,319300002.0
2007-04-12 22:15:00,160.63,160.67,160.63,160.655,547199999.0
2007-04-12 22:20:00,160.65,160.66,160.64,160.65,302800000.0
2007-04-12 22:25:00,160.64,160.66,160.64,160.64,184300000.0
2007-04-12 22:30:00,160.64,160.65,160.635,160.64,158300001.0
2007-04-12 22:35:00,160.65,160.65,160.62,160.63,228500000.0
2007-04-12 22:40:00,160.63,160.65,160.62,160.63,500800001.0
2007-04-12 22:45:00,160.635,160.64,160.61,160.63,340199999.0
2007-04-12 22:50:00,160.63,160.64,160.62,160.635,127100001.0
2007-04-12 22:55:00,160.635,160.64,160.61,160.61,230500000.0
2007-04-12 23:00:00,160.63,160.65,160.62,160.63,162000000.0
2007-04-12 23:05:00,160.62,160.65,160.62,160.64,202500000.0
2007-04-12 23:10:00,160.63,160.665,160.63,160.65,180600000.0
2007-04-12 23:15:00,160.655,160.66,160.65,160.65,90800000.0
2007-04-12 23:20:00,160.65,160.66,160.65,160.655,100600000.0
2007-04-12 23:25:00,160.655,160.67,160.64,160.67,153800000.0
2007-04-12 23:30:00,160.665,160.7,160.665,160.685,67900000.0
2007-04-12 23:35:00,160.69,160.72,160.69,160.7,198300000.0
2007-04-12 23:40:00,160.705,160.705,160.68,160.685,123500000.0
2007-04-12 23:45:00,160.68,160.68,160.63,160.65,186300000.0
2007-04-12 23:50:00,160.645,160.645,160.59,160.605,320700000.0
2007-04-12 23:55:00,160.605,160.62,160.57,160.58,135100000.0
2007-04-13 00:00:00,160.59,160.67,160.59,160.64,466100000.0
2007-04-13 00:05:00,160.64,160.64,160.55,160.575,325199999.0
2007-04-13 00:10:00,160.57,160.57,160.52,160.55,380700000.0
2007-04-13 00:15:00,160.545,160.575,160.545,160.565,159300000.0
2007-04-13 00:20:00,160.565,160.575,160.565,160.57,89300000.0
2007-04-13 00:25:00,160.575,160.61,160.57,160.59,159800001.0
2007-04-13 00:30:00,160.595,160.63,160.59,160.63,173100000.0
2007-04-13 00:35:00,160.63,160.655,160.63,160.645,254600000.0
2007-04-13 00:40:00,160.65,160.65,160.54,160.545,865000002.0
2007-04-13 00:45:00,160.545,160.625,160.5,160.54,1248800003.0
2007-04-13 00:50:00,160.54,160.575,160.525,160.555,648400000.0
2007-04-13 00:55:00,160.545,160.56,160.535,160.54,402100000.0
2007-04-13 01:00:00,160.54,160.575,160.54,160.545,677799999.0
2007-04-13 01:05:00,160.56,160.58,160.54,160.555,529600000.0
2007-04-13 01:10:00,160.555,160.6,160.55,160.58,296599999.0
2007-04-13 01:15:00,160.57,160.57,160.54,160.57,310000000.0
2007-04-13 01:20:00,160.575,160.59,160.55,160.55,421599999.0
2007-04-13 01:25:00,160.55,160.56,160.51,160.52,466399998.0
2007-04-13 01:30:00,160.52,160.55,160.515,160.52,254899999.0
2007-04-13 01:35:00,160.51,160.52,160.49,160.49,203200000.0
2007-04-13 01:40:00,160.49,160.51,160.46,160.49,306700000.0
2007-04-13 01:45:00,160.48,160.49,160.45,160.45,261600000.0
2007-04-13 01:50:00,160.45,160.51,160.45,160.5,246800000.0
2007-04-13 01:55:00,160.51,160.52,160.47,160.48,293700000.0
2007-04-13 02:00:00,160.48,160.52,160.445,160.445,771500000.0
2007-04-13 02:05:00,160.46,160.52,160.46,160.5,450200000.0
2007-04-13 02:10:00,160.51,160.53,160.465,160.52,754200005.0
2007-04-13 02:15:00,160.53,160.54,160.51,160.53,578000001.0
2007-04-13 02:20:00,160.53,160.53,160.46,160.49,1336300000.0
2007-04-13 02:25:00,160.49,160.505,160.46,160.47,708000000.0
2007-04-13 02:30:00,160.465,160.51,160.455,160.49,753999998.0
2007-04-13 02:35:00,160.49,160.55,160.475,160.55,1871000000.0
2007-04-13 02:40:00,160.54,160.71,160.52,160.64,1553599999.0
2007-04-13 02:45:00,160.63,160.69,160.61,160.61,1773699994.0
2007-04-13 02:50:00,160.61,160.62,160.56,160.56,2026500003.0
2007-04-13 02:55:00,160.56,160.6,160.54,160.57,1351100001.0
2007-04-13 03:00:00,160.57,160.62,160.57,160.62,1289500004.0
2007-04-13 03:05:00,160.62,160.67,160.605,160.63,766500000.0
2007-04-13 03:10:00,160.65,160.69,160.64,160.68,525699998.0
2007-04-13 03:15:00,160.69,160.73,160.67,160.72,609800000.0
2007-04-13 03:20:00,160.71,160.83,160.69,160.745,1671999999.0
2007-04-13 03:25:00,160.75,160.81,160.73,160.8,641699996.0
2007-04-13 03:30:00,160.8,160.85,160.78,160.78,1523000003.0
2007-04-13 03:35:00,160.78,160.81,160.73,160.745,1247499998.0
2007-04-13 03:40:00,160.75,160.77,160.7,160.71,973899995.0
2007-04-13 03:45:00,160.705,160.76,160.7,160.72,1073900000.0
2007-04-13 03:50:00,160.72,160.74,160.71,160.72,606900000.0
2007-04-13 03:55:00,160.72,160.74,160.71,160.73,389700003.0
2007-04-13 04:00:00,160.72,160.745,160.71,160.735,463100000.0
2007-04-13 04:05:00,160.725,160.745,160.72,160.74,596800000.0
2007-04-13 04:10:00,160.74,160.74,160.7,160.705,809800003.0
2007-04-13 04:15:00,160.7,160.72,160.69,160.7,395800001.0
2007-04-13 04:20:00,160.7,160.7,160.68,160.68,394700001.0
2007-04-13 04:25:00,160.68,160.72,160.665,160.71,714800001.0
2007-04-13 04:30:00,160.72,160.73,160.705,160.73,623400000.0
2007-04-13 04:35:00,160.73,160.74,160.69,160.69,897199994.0
2007-04-13 04:40:00,160.7,160.73,160.675,160.675,771100000.0
2007-04-13 04:45:00,160.67,160.67,160.56,160.6,1753500004.0
2007-04-13 04:50:00,160.6,160.65,160.565,160.62,1308500003.0
2007-04-13 04:55:00,160.62,160.64,160.57,160.58,1076800004.0
2007-04-13 05:00:00,160.58,160.63,160.56,160.61,803999998.0
2007-04-13 05:05:00,160.61,160.67,160.605,160.66,541799999.0
2007-04-13 05:10:00,160.66,160.67,160.615,160.65,505000000.0
2007-04-13 05:15:00,160.65,160.69,160.64,160.64,1100700000.0
2007-04-13 05:20:00,160.64,160.74,160.64,160.72,734000002.0
2007-04-13 05:25:00,160.72,160.74,160.7,160.705,413000004.0
2007-04-13 05:30:00,160.705,160.75,160.685,160.71,736100001.0
2007-04-13 05:35:00,160.71,160.71,160.66,160.67,485500000.0
2007-04-13 05:40:00,160.68,160.7,160.64,160.66,799200001.0
2007-04-13 05:45:00,160.66,160.68,160.64,160.67,269200000.0
2007-04-13 05:50:00,160.675,160.69,160.65,160.66,637900001.0
2007-04-13 05:55:00,160.66,160.68,160.63,160.63,398000000.0
2007-04-13 06:00:00,160.63,160.64,160.6,160.615,847500001.0
2007-04-13 06:05:00,160.61,160.61,160.595,160.61,377599999.0
2007-04-13 06:10:00,160.595,160.595,160.52,160.56,987700006.0
2007-04-13 06:15:00,160.56,160.6,160.555,160.59,649099997.0
2007-04-13 06:20:00,160.59,160.59,160.55,160.57,696600003.0
2007-04-13 06:25:00,160.57,160.58,160.55,160.58,641200000.0
2007-04-13 06:30:00,160.58,160.59,160.55,160.57,501500000.0
2007-04-13 06:35:00,160.56,160.56,160.52,160.54,368800000.0
2007-04-13 06:40:00,160.53,160.55,160.51,160.53,589000000.0
2007-04-13 06:45:00,160.53,160.55,160.475,160.475,909699995.0
2007-04-13 06:50:00,160.47,160.49,160.44,160.47,1025499997.0
2007-04-13 06:55:00,160.46,160.52,160.46,160.495,849399999.0
2007-04-13 07:00:00,160.495,160.53,160.49,160.52,695999999.0
2007-04-13 07:05:00,160.52,160.54,160.48,160.48,519499999.0
2007-04-13 07:10:00,160.48,160.49,160.42,160.44,600799999.0
2007-04-13 07:15:00,160.435,160.45,160.4,160.405,776599997.0
2007-04-13 07:20:00,160.41,160.435,160.39,160.43,819299999.0
2007-04-13 07:25:00,160.425,160.43,160.4,160.41,804399998.0
2007-04-13 07:30:00,160.41,160.43,160.34,160.34,942400000.0
2007-04-13 07:35:00,160.33,160.43,160.33,160.41,1190799996.0
2007-04-13 07:40:00,160.42,160.48,160.38,160.4,1493399998.0
2007-04-13 07:45:00,160.395,160.435,160.395,160.41,1146799997.0
2007-04-13 07:50:00,160.41,160.435,160.39,160.39,1072799997.0
2007-04-13 07:55:00,160.39,160.47,160.38,160.455,1577499993.0
2007-04-13 08:00:00,160.46,160.48,160.43,160.45,1287200001.0
2007-04-13 08:05:00,160.45,160.51,160.43,160.51,1765300001.0
2007-04-13 08:10:00,160.51,160.525,160.455,160.46,1784300003.0
2007-04-13 08:15:00,160.47,160.48,160.405,160.425,1877799998.0
2007-04-13 08:20:00,160.43,160.52,160.42,160.48,2145700001.0
2007-04-13 08:25:00,160.48,160.49,160.44,160.49,1915900000.0
2007-04-13 08:30:00,160.49,160.54,160.44,160.45,2433600003.0
2007-04-13 08:35:00,160.45,160.52,160.39,160.42,3122899978.0
2007-04-13 08:40:00,160.405,160.49,160.38,160.45,1816199991.0
2007-04-13 08:45:00,160.46,160.47,160.43,160.45,1547100003.0
2007-04-13 08:50:00,160.45,160.45,160.39,160.4,1366599990.0
2007-04-13 08:55:00,160.4,160.41,160.34,160.39,731400000.0
2007-04-13 09:00:00,160.4,160.47,160.37,160.47,909699999.0
2007-04-13 09:05:00,160.47,160.56,160.445,160.54,1427300003.0
2007-04-13 09:10:00,160.54,160.62,160.525,160.565,1315400002.0
2007-04-13 09:15:00,160.565,160.65,160.56,160.605,1466400004.0
2007-04-13 09:20:00,160.61,160.62,160.52,160.57,1457100001.0
2007-04-13 09:25:00,160.56,160.58,160.505,160.54,1810900002.0
2007-04-13 09:30:00,160.545,160.545,160.48,160.49,1444599998.0
2007-04-13 09:35:00,160.5,160.5,160.4,160.445,1644300002.0
2007-04-13 09:40:00,160.445,160.47,160.41,160.445,1883800000.0
2007-04-13 09:45:00,160.445,160.465,160.425,160.425,1154399998.0
2007-04-13 09:50:00,160.43,160.44,160.36,160.37,746199999.0
2007-04-13 09:55:00,160.365,160.38,160.34,160.375,947999996.0
2007-04-13 10:00:00,160.375,160.41,160.345,160.405,1282700000.0
2007-04-13 10:05:00,160.405,160.44,160.365,160.39,1043200000.0
2007-04-13 10:10:00,160.38,160.435,160.38,160.4,919100005.0
2007-04-13 10:15:00,160.395,160.425,160.31,160.31,2207900004.0
2007-04-13 10:20:00,160.31,160.33,160.185,160.22,1256500004.0
2007-04-13 10:25:00,160.22,160.25,160.17,160.22,1322400002.0
2007-04-13 10:30:00,160.22,160.28,160.165,160.25,1993300008.0
2007-04-13 10:35:00,160.24,160.29,160.23,160.26,1079400000.0
2007-04-13 10:40:00,160.25,160.25,159.93,159.95,2244000006.0
2007-04-13 10:45:00,159.94,160.03,159.9,160.02,2039899998.0
2007-04-13 10:50:00,160.02,160.04,159.955,160.03,1270800004.0
2007-04-13 10:55:00,160.03,160.06,159.99,160.02,847900000.0
2007-04-13 11:00:00,160.02,160.12,160.02,160.115,1431399999.0
2007-04-13 11:05:00,160.11,160.14,160.08,160.095,1125700004.0
2007-04-13 11:10:00,160.1,160.2,160.085,160.19,923500001.0
2007-04-13 11:15:00,160.185,160.19,160.15,160.16,1308200001.0
2007-04-13 11:20:00,160.155,160.18,160.14,160.17,619899997.0
2007-04-13 11:25:00,160.16,160.17,160.15,160.17,226399999.0
2007-04-13 11:30:00,160.17,160.17,160.15,160.15,533199997.0
2007-04-13 11:35:00,160.15,160.16,160.05,160.06,1164299995.0
2007-04-13 11:40:00,160.06,160.16,160.055,160.13,1590900000.0
2007-04-13 11:45:00,160.13,160.15,160.105,160.11,934799999.0
2007-04-13 11:50:00,160.12,160.12,160.06,160.065,1161899999.0
2007-04-13 11:55:00,160.065,160.09,160.01,160.02,1320299999.0
2007-04-13 12:00:00,160.02,160.1,160.01,160.1,1422800001.0
2007-04-13 12:05:00,160.1,160.14,160.08,160.08,1249999997.0
2007-04-13 12:10:00,160.08,160.08,160.04,160.07,930800007.0
2007-04-13 12:15:00,160.07,160.12,160.06,160.105,1632400004.0
2007-04-13 12:20:00,160.105,160.13,160.07,160.09,1239000005.0
2007-04-13 12:25:00,160.095,160.15,160.095,160.135,2005400003.0
2007-04-13 12:30:00,160.14,160.17,160.125,160.14,2174599998.0
2007-04-13 12:35:00,160.14,160.16,160.105,160.11,864500000.0
2007-04-13 12:40:00,160.11,160.15,160.09,160.135,1680800001.0
2007-04-13 12:45:00,160.135,160.28,160.12,160.25,2182100004.0
2007-04-13 12:50:00,160.25,160.25,160.205,160.245,630300002.0
2007-04-13 12:55:00,160.25,160.25,160.185,160.19,627000000.0
2007-04-13 13:00:00,160.185,160.205,160.17,160.205,1039800009.0
2007-04-13 13:05:00,160.2,160.24,160.19,160.23,1516000001.0
2007-04-13 13:10:00,160.23,160.24,160.2,160.215,805500001.0
2007-04-13 13:15:00,160.21,160.23,160.2,160.23,815799999.0
2007-04-13 13:20:00,160.23,160.3,160.23,160.25,876399998.0
2007-04-13 13:25:00,160.25,160.26,160.2,160.21,859699999.0
2007-04-13 13:30:00,160.21,160.26,160.19,160.235,1049600000.0
2007-04-13 13:35:00,160.24,160.26,160.21,160.23,549200003.0
2007-04-13 13:40:00,160.23,160.37,160.23,160.36,1453300000.0
2007-04-13 13:45:00,160.36,160.37,160.32,160.37,686500001.0
2007-04-13 13:50:00,160.36,160.37,160.32,160.325,1383799998.0
2007-04-13 13:55:00,160.32,160.33,160.29,160.29,983800002.0
2007-04-13 14:00:00,160.29,160.315,160.29,160.3,1304700002.0
2007-04-13 14:05:00,160.3,160.475,160.29,160.47,4033400016.0
2007-04-13 14:10:00,160.475,160.61,160.47,160.54,3102800014.0
2007-04-13 14:15:00,160.545,160.55,160.445,160.445,1782600001.0
2007-04-13 14:20:00,160.44,160.45,160.4,160.425,1266499999.0
2007-04-13 14:25:00,160.425,160.52,160.38,160.38,1391500004.0
2007-04-13 14:30:00,160.32,160.53,160.32,160.45,1949600000.0
2007-04-13 14:35:00,160.455,160.51,160.445,160.51,1282099999.0
2007-04-13 14:40:00,160.505,160.53,160.475,160.485,2366899988.0
2007-04-13 14:45:00,160.48,160.52,160.46,160.46,901900002.0
2007-04-13 14:50:00,160.46,160.515,160.46,160.495,1325799997.0
2007-04-13 14:55:00,160.495,160.515,160.44,160.44,976100002.0
2007-04-13 15:00:00,160.44,160.46,160.4,160.42,1750099996.0
2007-04-13 15:05:00,160.42,160.45,160.42,160.45,676099999.0
2007-04-13 15:10:00,160.46,160.48,160.445,160.48,895500005.0
2007-04-13 15:15:00,160.48,160.57,160.48,160.505,1529200005.0
2007-04-13 15:20:00,160.5,160.53,160.485,160.515,1517699996.0
2007-04-13 15:25:00,160.515,160.55,160.515,160.535,1644099995.0
2007-04-13 15:30:00,160.535,160.58,160.52,160.54,695799999.0
2007-04-13 15:35:00,160.54,160.57,160.48,160.56,1161000005.0
2007-04-13 15:40:00,160.565,160.58,160.545,160.58,546900002.0
2007-04-13 15:45:00,160.565,160.6,160.565,160.6,751600000.0
2007-04-13 15:50:00,160.59,160.64,160.59,160.62,761800000.0
2007-04-13 15:55:00,160.61,160.68,160.61,160.64,1365799992.0
2007-04-13 16:00:00,160.65,160.9,160.57,160.79,4231524987.0
2007-04-13 16:05:00,160.79,160.81,160.71,160.735,3750499993.0
2007-04-13 16:10:00,160.74,160.74,160.7,160.72,2495100006.0
2007-04-13 16:15:00,160.72,160.78,160.715,160.745,2379300002.0
2007-04-13 16:20:00,160.745,160.84,160.72,160.8,3630899997.0
2007-04-13 16:25:00,160.8,160.81,160.755,160.795,1212999998.0
2007-04-13 16:30:00,160.79,160.96,160.77,160.96,1393300004.0
2007-04-13 16:35:00,160.96,161.18,160.935,161.13,3824400002.0
2007-04-13 16:40:00,161.13,161.325,161.125,161.2,3630199998.0
2007-04-13 16:45:00,161.19,161.28,161.16,161.21,2565700002.0
2007-04-13 16:50:00,161.22,161.245,161.16,161.24,2192999999.0
2007-04-13 16:55:00,161.24,161.29,161.165,161.195,2988100000.0
2007-04-13 17:00:00,161.18,161.26,161.18,161.255,2560300005.0
2007-04-13 17:05:00,161.25,161.39,161.235,161.39,2759700001.0
2007-04-13 17:10:00,161.39,161.41,161.25,161.27,2834800002.0
2007-04-13 17:15:00,161.28,161.305,161.16,161.175,2883400010.0
2007-04-13 17:20:00,161.17,161.27,161.165,161.215,2707200007.0
2007-04-13 17:25:00,161.215,161.245,161.18,161.215,2428100001.0
2007-04-13 17:30:00,161.205,161.23,160.93,161.13,3962999998.0
2007-04-13 17:35:00,161.12,161.16,161.09,161.14,2166100002.0
2007-04-13 17:40:00,161.15,161.15,161.07,161.135,3505500006.0
2007-04-13 17:45:00,161.135,161.2,161.07,161.115,1674600000.0
2007-04-13 17:50:00,161.115,161.185,161.105,161.185,954800003.0
2007-04-13 17:55:00,161.185,161.22,161.16,161.215,1650800004.0
2007-04-13 18:00:00,161.21,161.34,161.2,161.295,2846100007.0
2007-04-13 18:05:00,161.295,161.31,161.255,161.26,945799997.0
2007-04-13 18:10:00,161.255,161.29,161.25,161.26,1005800000.0
2007-04-13 18:15:00,161.275,161.305,161.26,161.28,1143600002.0
2007-04-13 18:20:00,161.28,161.28,161.245,161.26,783400002.0
2007-04-13 18:25:00,161.26,161.28,161.24,161.25,1035599997.0
2007-04-13 18:30:00,161.25,161.28,161.15,161.17,850400001.0
2007-04-13 18:35:00,161.17,161.19,161.13,161.16,349299997.0
2007-04-13 18:40:00,161.16,161.19,161.16,161.175,225300000.0
2007-04-13 18:45:00,161.17,161.17,161.145,161.15,492800000.0
2007-04-13 18:50:00,161.15,161.21,161.14,161.21,405500000.0
2007-04-13 18:55:00,161.21,161.24,161.205,161.23,443699999.0
2007-04-13 19:00:00,161.23,161.23,161.1,161.1,512600000.0
2007-04-13 19:05:00,161.1,161.13,161.095,161.125,216800000.0
2007-04-13 19:10:00,161.13,161.14,161.13,161.13,65100001.0
2007-04-13 19:15:00,161.14,161.15,161.115,161.14,179800000.0
2007-04-13 19:20:00,161.14,161.17,161.14,161.17,168500000.0
2007-04-13 19:25:00,161.17,161.18,161.125,161.13,277200000.0
2007-04-13 19:30:00,161.125,161.22,161.12,161.21,970900000.0
2007-04-13 19:35:00,161.22,161.24,161.19,161.235,282500001.0
2007-04-13 19:40:00,161.23,161.35,161.23,161.32,789399999.0
2007-04-13 19:45:00,161.32,161.435,161.32,161.415,1096300001.0
2007-04-13 19:50:00,161.425,161.45,161.37,161.385,309700000.0
2007-04-13 19:55:00,161.39,161.41,161.36,161.41,273300000.0
2007-04-13 20:00:00,161.4,161.4,161.32,161.35,312100000.0
2007-04-13 20:05:00,161.34,161.38,161.335,161.37,269800000.0
2007-04-13 20:10:00,161.38,161.4,161.285,161.29,354100000.0
2007-04-13 20:15:00,161.29,161.31,161.28,161.285,413100001.0
2007-04-13 20:20:00,161.29,161.31,161.275,161.31,410900002.0
2007-04-13 20:25:00,161.315,161.315,161.26,161.27,495100001.0
2007-04-13 20:30:00,161.27,161.28,161.255,161.255,353700002.0
2007-04-13 20:35:00,161.26,161.3,161.26,161.3,561400005.0
2007-04-13 20:40:00,161.31,161.32,161.28,161.31,452000002.0
2007-04-13 20:45:00,161.305,161.35,161.29,161.3,592200000.0
2007-04-13 20:50:00,161.3,161.32,161.26,161.3,821400006.0
2007-04-13 20:55:00,161.295,161.31,161.265,161.285,1458600008.0
2007-04-13 21:00:00,161.295,161.295,161.24,161.265,480500001.0
2007-04-13 21:05:00,161.265,161.28,161.265,161.275,344999999.0
2007-04-13 21:10:00,161.27,161.3,161.265,161.285,488000011.0
2007-04-13 21:15:00,161.29,161.31,161.26,161.27,634100002.0
2007-04-13 21:20:00,161.28,161.28,161.245,161.245,481000004.0
2007-04-13 21:25:00,161.24,161.25,161.19,161.21,494900001.0
2007-04-13 21:30:00,161.21,161.245,161.21,161.235,336800001.0
2007-04-13 21:35:00,161.23,161.26,161.23,161.245,596700004.0
2007-04-13 21:40:00,161.245,161.255,161.22,161.22,474600001.0
2007-04-13 21:45:00,161.24,161.25,161.21,161.235,782100001.0
2007-04-13 21:50:00,161.25,161.26,161.245,161.255,364600001.0
2007-04-13 21:55:00,161.255,161.28,161.225,161.235,541599998.0
2007-04-13 22:00:00,161.235,161.255,161.23,161.24,757799999.0
2007-04-13 22:05:00,161.23,161.25,161.225,161.225,403799998.0
2007-04-13 22:10:00,161.23,161.265,161.225,161.25,661199999.0
2007-04-13 22:15:00,161.26,161.305,161.25,161.295,612799997.0
2007-04-13 22:20:00,161.295,161.305,161.25,161.255,781799992.0
2007-04-13 22:25:00,161.26,161.26,161.18,161.18,459300006.0
2007-04-13 22:30:00,161.185,161.24,161.15,161.225,630800002.0
2007-04-13 22:35:00,161.23,161.23,161.195,161.195,352800004.0
2007-04-13 22:40:00,161.2,161.3,161.2,161.3,474800006.0
2007-04-13 22:45:00,161.295,161.32,161.285,161.315,441600002.0
2007-04-13 22:50:00,161.32,161.33,161.27,161.275,325800001.0
2007-04-13 22:55:00,161.29,161.31,161.27,161.27,296500001.0
2007-04-15 23:00:00,161.78,161.78,161.775,161.775,15900000.0
2007-04-15 23:20:00,161.895,161.895,161.895,161.895,19900000.0
2007-04-15 23:35:00,161.92,161.92,161.86,161.86,109400001.0
2007-04-15 23:40:00,161.86,161.86,161.84,161.86,15200000.0
2007-04-15 23:45:00,161.87,161.9,161.835,161.89,955500011.0
2007-04-15 23:50:00,161.89,161.9,161.86,161.89,151200000.0
2007-04-15 23:55:00,161.875,161.975,161.875,161.97,199699999.0
2007-04-16 00:00:00,161.98,161.98,161.91,161.94,1003999999.0
2007-04-16 00:05:00,161.94,162.1,161.94,162.1,867200000.0
2007-04-16 00:10:00,162.095,162.19,162.08,162.115,986199998.0
2007-04-16 00:15:00,162.115,162.13,162.09,162.125,593900000.0
2007-04-16 00:20:00,162.125,162.24,162.125,162.2,798799999.0
2007-04-16 00:25:00,162.19,162.3,162.19,162.285,835600000.0
2007-04-16 00:30:00,162.28,162.39,162.28,162.305,1189499999.0
2007-04-16 00:35:00,162.305,162.41,162.29,162.37,566100000.0
2007-04-16 00:40:00,162.375,162.375,162.25,162.325,1115699998.0
2007-04-16 00:45:00,162.315,162.35,162.295,162.34,584799997.0
2007-04-16 00:50:00,162.35,162.36,162.22,162.25,604500001.0
2007-04-16 00:55:00,162.26,162.27,162.19,162.24,626900000.0
2007-04-16 01:00:00,162.24,162.24,162.13,162.13,1153200001.0
2007-04-16 01:05:00,162.13,162.16,162.075,162.105,838199999.0
2007-04-16 01:10:00,162.1,162.13,162.09,162.13,503199996.0
2007-04-16 01:15:00,162.13,162.13,162.01,162.02,369700000.0
2007-04-16 01:20:00,162.01,162.02,161.92,161.94,1239099990.0
2007-04-16 01:25:00,161.935,161.94,161.74,161.8,1668399988.0
2007-04-16 01:30:00,161.795,161.84,161.77,161.82,466399999.0
2007-04-16 01:35:00,161.82,161.905,161.82,161.855,993899993.0
2007-04-16 01:40:00,161.855,161.94,161.855,161.9,1337500002.0
2007-04-16 01:45:00,161.905,161.91,161.835,161.85,657000000.0
2007-04-16 01:50:00,161.85,161.85,161.775,161.795,1201000004.0
2007-04-16 01:55:00,161.795,161.85,161.79,161.84,523800004.0
2007-04-16 02:00:00,161.84,161.84,161.6,161.63,2574725006.0
2007-04-16 02:05:00,161.63,161.69,161.61,161.65,1560299999.0
2007-04-16 02:10:00,161.66,161.72,161.65,161.66,1571200005.0
2007-04-16 02:15:00,161.655,161.66,161.555,161.565,2047399999.0
2007-04-16 02:20:00,161.565,161.57,161.445,161.54,1882899998.0
2007-04-16 02:25:00,161.55,161.62,161.54,161.61,1236999985.0
2007-04-16 02:30:00,161.61,161.64,161.61,161.63,639599997.0
2007-04-16 02:35:00,161.63,161.72,161.62,161.68,1863899990.0
2007-04-16 02:40:00,161.68,161.695,161.57,161.6,1102199995.0
2007-04-16 02:45:00,161.6,161.63,161.58,161.585,927600001.0
2007-04-16 02:50:00,161.59,161.63,161.58,161.63,1166200003.0
2007-04-16 02:55:00,161.61,161.62,161.575,161.61,2131200003.0
2007-04-16 03:00:00,161.6,161.63,161.54,161.55,1342900007.0
2007-04-16 03:05:00,161.55,161.595,161.515,161.595,2107599996.0
2007-04-16 03:10:00,161.6,161.62,161.54,161.56,1056200006.0
2007-04-16 03:15:00,161.56,161.59,161.515,161.535,927900009.0
2007-04-16 03:20:00,161.53,161.55,161.51,161.52,535500004.0
2007-04-16 03:25:00,161.52,161.59,161.515,161.58,1120300013.0
2007-04-16 03:30:00,161.585,161.59,161.555,161.58,708299995.0
2007-04-16 03:35:00,161.57,161.58,161.565,161.565,265200000.0
2007-04-16 03:40:00,161.565,161.57,161.55,161.55,488500004.0
2007-04-16 03:45:00,161.55,161.55,161.505,161.52,958100010.0
2007-04-16 03:50:00,161.52,161.55,161.52,161.53,608900001.0
2007-04-16 03:55:00,161.53,161.54,161.51,161.54,848000004.0
2007-04-16 04:00:00,161.54,161.56,161.53,161.55,278500002.0
2007-04-16 04:05:00,161.55,161.605,161.55,161.605,475500006.0
2007-04-16 04:10:00,161.61,161.72,161.605,161.7,855000004.0
2007-04-16 04:15:00,161.7,161.74,161.69,161.73,535299992.0
2007-04-16 04:20:00,161.74,161.78,161.74,161.74,1537099997.0
2007-04-16 04:25:00,161.74,161.75,161.71,161.71,540100003.0
2007-04-16 04:30:00,161.71,161.715,161.68,161.69,393899995.0
2007-04-16 04:35:00,161.69,161.715,161.685,161.71,555800004.0
2007-04-16 04:40:00,161.72,161.74,161.685,161.705,1215499998.0
2007-04-16 04:45:00,161.705,161.72,161.69,161.72,464800002.0
2007-04-16 04:50:00,161.71,161.71,161.69,161.69,421099999.0
2007-04-16 04:55:00,161.69,161.73,161.65,161.72,1326300004.0
2007-04-16 05:00:00,161.72,161.74,161.71,161.72,398499995.0
2007-04-16 05:05:00,161.71,161.72,161.68,161.68,645800006.0
2007-04-16 05:10:00,161.68,161.68,161.65,161.655,644799999.0
2007-04-16 05:15:00,161.655,161.68,161.645,161.67,595200001.0
2007-04-16 05:20:00,161.675,161.68,161.665,161.67,424200002.0
2007-04-16 05:25:00,161.675,161.69,161.67,161.685,202700002.0
2007-04-16 05:30:00,161.68,161.73,161.68,161.72,234300000.0
2007-04-16 05:35:00,161.715,161.72,161.7,161.7,320400000.0
2007-04-16 05:40:00,161.7,161.72,161.685,161.685,197000002.0
2007-04-16 05:45:00,161.68,161.71,161.675,161.7,310800001.0
2007-04-16 05:50:00,161.7,161.73,161.67,161.72,426199999.0
2007-04-16 05:55:00,161.72,161.78,161.685,161.735,687600000.0
2007-04-16 06:00:00,161.74,161.78,161.72,161.75,392400001.0
2007-04-16 06:05:00,161.74,161.77,161.7,161.75,503999997.0
2007-04-16 06:10:00,161.75,161.81,161.74,161.81,617300001.0
2007-04-16 06:15:00,161.82,161.85,161.76,161.78,741799998.0
2007-04-16 06:20:00,161.77,161.78,161.75,161.75,530800001.0
2007-04-16 06:25:00,161.76,161.775,161.73,161.75,649800000.0
2007-04-16 06:30:00,161.74,161.75,161.7,161.73,718799999.0
2007-04-16 06:35:00,161.72,161.78,161.705,161.76,886900004.0
2007-04-16 06:40:00,161.755,161.79,161.73,161.77,1121899996.0
2007-04-16 06:45:00,161.77,161.77,161.73,161.75,236000000.0
2007-04-16 06:50:00,161.75,161.76,161.75,161.755,206199999.0
2007-04-16 06:55:00,161.76,161.77,161.755,161.77,166800000.0
2007-04-16 07:00:00,161.775,161.775,161.725,161.74,703799999.0
2007-04-16 07:05:00,161.75,161.75,161.68,161.7,1021799997.0
2007-04-16 07:10:00,161.7,161.76,161.7,161.71,509699997.0
2007-04-16 07:15:00,161.71,161.73,161.71,161.72,303200000.0
2007-04-16 07:20:00,161.72,161.72,161.7,161.72,541699996.0
2007-04-16 07:25:00,161.72,161.75,161.71,161.74,396899998.0
2007-04-16 07:30:00,161.74,161.75,161.72,161.73,339899998.0
2007-04-16 07:35:00,161.73,161.76,161.73,161.74,516400002.0
2007-04-16 07:40:00,161.74,161.76,161.705,161.71,884899998.0
2007-04-16 07:45:00,161.715,161.75,161.71,161.74,575700001.0
2007-04-16 07:50:00,161.75,161.81,161.75,161.8,501999999.0
2007-04-16 07:55:00,161.8,161.81,161.75,161.75,918399998.0
2007-04-16 08:00:00,161.74,161.77,161.715,161.765,586199999.0
2007-04-16 08:05:00,161.77,161.82,161.75,161.8,1102400002.0
2007-04-16 08:10:00,161.8,161.905,161.795,161.855,1510199999.0
2007-04-16 08:15:00,161.855,161.875,161.8,161.86,2073399989.0
2007-04-16 08:20:00,161.855,161.895,161.76,161.79,2118099998.0
2007-04-16 08:25:00,161.8,161.875,161.79,161.84,1676799991.0
2007-04-16 08:30:00,161.85,161.89,161.83,161.85,959199998.0
2007-04-16 08:35:00,161.85,161.93,161.85,161.91,1208699998.0
2007-04-16 08:40:00,161.91,162.08,161.9,161.95,2427799988.0
2007-04-16 08:45:00,161.96,162.045,161.95,162.035,1025500001.0
2007-04-16 08:50:00,162.03,162.045,161.995,162.04,1639399997.0
2007-04-16 08:55:00,162.04,162.05,162.0,162.025,1746200001.0
2007-04-16 09:00:00,162.025,162.035,161.96,161.96,1041500002.0
2007-04-16 09:05:00,161.96,162.05,161.95,162.02,3129999994.0
2007-04-16 09:10:00,162.015,162.03,161.915,161.92,2736899991.0
2007-04-16 09:15:00,161.925,161.93,161.8,161.81,3749799996.0
2007-04-16 09:20:00,161.81,161.84,161.725,161.825,3393100001.0
2007-04-16 09:25:00,161.83,161.84,161.78,161.78,625200000.0
2007-04-16 09:30:00,161.79,161.84,161.77,161.83,1519799992.0
2007-04-16 09:35:00,161.83,161.84,161.78,161.82,802862530.0
2007-04-16 09:40:00,161.83,161.84,161.795,161.82,1658199987.0
2007-04-16 09:45:00,161.825,161.84,161.805,161.815,2118899994.0
2007-04-16 09:50:00,161.815,161.9,161.815,161.88,1695799998.0
2007-04-16 09:55:00,161.88,161.98,161.875,161.97,2318000014.0
2007-04-16 10:00:00,161.965,161.98,161.95,161.96,2348700015.0
2007-04-16 10:05:00,161.96,162.01,161.955,162.0,1716599999.0
2007-04-16 10:10:00,162.0,162.07,161.985,162.005,3311800007.0
2007-04-16 10:15:00,162.005,162.025,161.92,161.945,5095400014.0
2007-04-16 10:20:00,161.95,161.96,161.885,161.895,2093799991.0
2007-04-16 10:25:00,161.9,161.92,161.885,161.9,1075099996.0
2007-04-16 10:30:00,161.89,161.92,161.84,161.905,1931000001.0
2007-04-16 10:35:00,161.91,161.93,161.875,161.93,1364000000.0
2007-04-16 10:40:00,161.93,162.0,161.93,161.96,1523600007.0
2007-04-16 10:45:00,161.955,162.0,161.955,161.96,2954099996.0
2007-04-16 10:50:00,161.96,162.015,161.945,161.955,1979200021.0
2007-04-16 10:55:00,161.96,162.02,161.935,161.985,3084799987.0
2007-04-16 11:00:00,161.985,162.045,161.965,161.985,3683500009.0
2007-04-16 11:05:00,161.98,162.01,161.96,161.965,4818500009.0
2007-04-16 11:10:00,161.96,162.045,161.95,161.975,5155500011.0
2007-04-16 11:15:00,161.975,161.98,161.91,161.91,3112200003.0
2007-04-16 11:20:00,161.915,161.94,161.89,161.93,2359800006.0
2007-04-16 11:25:00,161.93,161.98,161.915,161.925,2906900006.0
2007-04-16 11:30:00,161.925,161.98,161.925,161.98,2232700009.0
2007-04-16 11:35:00,161.97,162.0,161.965,161.985,2524399987.0
2007-04-16 11:40:00,161.985,161.985,161.94,161.96,1763599998.0
2007-04-16 11:45:00,161.96,161.96,161.85,161.865,4474799997.0
2007-04-16 11:50:00,161.86,162.02,161.855,162.0,2599899999.0
2007-04-16 11:55:00,162.0,162.04,162.0,162.02,1303100000.0
2007-04-16 12:00:00,162.02,162.025,161.94,161.98,2078099995.0
2007-04-16 12:05:00,161.975,162.035,161.97,162.02,2218200003.0
2007-04-16 12:10:00,162.025,162.025,161.99,162.0,1441700000.0
2007-04-16 12:15:00,162.005,162.02,161.99,162.015,1194000005.0
2007-04-16 12:20:00,162.015,162.015,161.99,161.995,3104800001.0
2007-04-16 12:25:00,161.995,162.01,161.985,161.995,1546599996.0
2007-04-16 12:30:00,162.0,162.015,161.985,161.99,2518300008.0
2007-04-16 12:35:00,161.99,162.015,161.98,162.005,1282200002.0
2007-04-16 12:40:00,162.01,162.03,162.0,162.025,2287600000.0
2007-04-16 12:45:00,162.015,162.025,161.975,162.0,2215499991.0
2007-04-16 12:50:00,162.005,162.015,161.985,162.005,1805500005.0
2007-04-16 12:55:00,162.005,162.02,161.995,162.015,1689599996.0
2007-04-16 13:00:00,162.015,162.025,162.005,162.005,3909300025.0
2007-04-16 13:05:00,162.005,162.04,161.995,162.035,6084899984.0
2007-04-16 13:10:00,162.035,162.075,162.035,162.065,3341799963.0
2007-04-16 13:15:00,162.065,162.07,162.01,162.01,4726450008.0
2007-04-16 13:20:00,162.015,162.025,161.995,162.01,3586899999.0
2007-04-16 13:25:00,162.015,162.02,161.99,161.995,4291699964.0
2007-04-16 13:30:00,162.0,162.0,161.95,161.975,1857099995.0
2007-04-16 13:35:00,161.975,162.015,161.975,162.005,2758700012.0
2007-04-16 13:40:00,162.01,162.1,162.005,162.075,4612900013.0
2007-04-16 13:45:00,162.08,162.08,162.02,162.03,1091600003.0
2007-04-16 13:50:00,162.03,162.04,162.02,162.03,422099999.0
2007-04-16 13:55:00,162.03,162.04,161.975,161.98,837899995.0
2007-04-16 14:00:00,161.975,161.98,161.91,161.91,2556100000.0
2007-04-16 14:05:00,161.91,162.0,161.9,161.975,3070800017.0
2007-04-16 14:10:00,161.975,161.995,161.94,161.95,2576500020.0
2007-04-16 14:15:00,161.95,161.97,161.905,161.905,3173199989.0
2007-04-16 14:20:00,161.91,161.93,161.885,161.895,1917100011.0
2007-04-16 14:25:00,161.895,161.93,161.88,161.915,960199998.0
2007-04-16 14:30:00,161.875,161.99,161.875,161.99,1832999994.0
2007-04-16 14:35:00,161.99,162.0,161.95,161.95,1138699997.0
2007-04-16 14:40:00,161.95,162.02,161.945,162.01,4200399982.0
2007-04-16 14:45:00,162.01,162.03,161.975,161.99,4264199985.0
2007-04-16 14:50:00,161.99,162.0,161.97,161.985,1137599995.0
2007-04-16 14:55:00,161.99,162.02,161.955,161.965,5200199984.0
2007-04-16 15:00:00,161.97,162.01,161.915,161.96,4965200003.0
2007-04-16 15:05:00,161.955,162.0,161.93,161.95,1632499996.0
2007-04-16 15:10:00,161.95,162.03,161.95,162.01,1112900000.0
2007-04-16 15:15:00,162.01,162.045,161.99,162.02,4206799999.0
2007-04-16 15:20:00,162.02,162.02,162.0,162.01,4322099984.0
2007-04-16 15:25:00,162.01,162.01,161.93,161.94,2298899993.0
2007-04-16 15:30:00,161.94,162.015,161.94,162.015,2173299990.0
2007-04-16 15:35:00,162.015,162.035,161.98,162.025,6934000010.0
2007-04-16 15:40:00,162.025,162.075,162.01,162.01,5813000018.0
2007-04-16 15:45:00,162.02,162.09,162.0,162.065,3874400031.0
2007-04-16 15:50:00,162.06,162.065,162.03,162.045,4788399965.0
2007-04-16 15:55:00,162.045,162.085,162.02,162.085,7258076163.0
2007-04-16 16:00:00,162.085,162.2,162.08,162.13,4254967073.0
2007-04-16 16:05:00,162.135,162.14,162.08,162.14,3640700004.0
2007-04-16 16:10:00,162.14,162.23,162.135,162.23,3104500000.0
2007-04-16 16:15:00,162.23,162.25,162.2,162.22,3449900003.0
2007-04-16 16:20:00,162.21,162.25,162.205,162.23,3403199980.0
2007-04-16 16:25:00,162.23,162.27,162.23,162.25,2564400000.0
2007-04-16 16:30:00,162.25,162.26,162.23,162.24,2457700014.0
2007-04-16 16:35:00,162.245,162.25,162.2,162.215,3355600016.0
2007-04-16 16:40:00,162.22,162.23,162.17,162.215,4951800019.0
2007-04-16 16:45:00,162.21,162.225,162.16,162.215,7289800019.0
2007-04-16 16:50:00,162.22,162.29,162.21,162.275,5783899985.0
2007-04-16 16:55:00,162.28,162.3,162.26,162.3,2867799990.0
2007-04-16 17:00:00,162.3,162.32,162.27,162.315,3090999999.0
2007-04-16 17:05:00,162.32,162.38,162.315,162.355,1831700005.0
2007-04-16 17:10:00,162.36,162.38,162.34,162.38,2904199997.0
2007-04-16 17:15:00,162.385,162.39,162.275,162.305,3832300025.0
2007-04-16 17:20:00,162.31,162.32,162.28,162.3,2039399993.0
2007-04-16 17:25:00,162.3,162.31,162.27,162.275,1544999993.0
2007-04-16 17:30:00,162.29,162.34,162.28,162.29,1457100004.0
2007-04-16 17:35:00,162.28,162.29,162.24,162.29,1011599998.0
2007-04-16 17:40:00,162.29,162.36,162.28,162.35,706400000.0
2007-04-16 17:45:00,162.35,162.37,162.34,162.36,1702200006.0
2007-04-16 17:50:00,162.36,162.39,162.34,162.37,833799997.0
2007-04-16 17:55:00,162.38,162.38,162.36,162.38,626100011.0
2007-04-16 18:00:00,162.38,162.38,162.32,162.38,982200002.0
2007-04-16 18:05:00,162.38,162.38,162.355,162.38,1786299996.0
2007-04-16 18:10:00,162.38,162.38,162.34,162.34,958800004.0
2007-04-16 18:15:00,162.34,162.36,162.315,162.315,1202700002.0
2007-04-16 18:20:00,162.32,162.34,162.32,162.33,1429599995.0
2007-04-16 18:25:00,162.33,162.335,162.31,162.315,1974600000.0
2007-04-16 18:30:00,162.315,162.32,162.305,162.315,1573399971.0
2007-04-16 18:35:00,162.315,162.32,162.3,162.31,1408300005.0
2007-04-16 18:40:00,162.32,162.32,162.295,162.3,1215299999.0
2007-04-16 18:45:00,162.3,162.31,162.285,162.295,1690400004.0
2007-04-16 18:50:00,162.29,162.32,162.29,162.31,1340100000.0
2007-04-16 18:55:00,162.32,162.32,162.28,162.29,1325400000.0
2007-04-16 19:00:00,162.29,162.3,162.27,162.275,1530500005.0
2007-04-16 19:05:00,162.28,162.285,162.23,162.27,2159499996.0
2007-04-16 19:10:00,162.27,162.3,162.23,162.24,2687400002.0
2007-04-16 19:15:00,162.24,162.24,162.2,162.21,2277800001.0
2007-04-16 19:20:00,162.21,162.23,162.2,162.23,2035399999.0
2007-04-16 19:25:00,162.23,162.25,162.22,162.23,1490299995.0
2007-04-16 19:30:00,162.23,162.25,162.215,162.25,1355299995.0
2007-04-16 19:35:00,162.25,162.26,162.23,162.235,1677799995.0
2007-04-16 19:40:00,162.24,162.25,162.19,162.21,3250800020.0
2007-04-16 19:45:00,162.205,162.21,162.19,162.2,638480114.0
2007-04-16 19:50:00,162.2,162.21,162.195,162.21,723599999.0
2007-04-16 19:55:00,162.22,162.23,162.21,162.22,990899996.0
2007-04-16 20:00:00,162.22,162.23,162.2,162.23,925700001.0
2007-04-16 20:05:00,162.23,162.23,162.22,162.23,209600000.0
2007-04-16 20:10:00,162.23,162.23,162.22,162.22,68000000.0
2007-04-16 20:15:00,162.23,162.23,162.225,162.23,30100000.0
2007-04-16 20:20:00,162.23,162.26,162.225,162.24,546399999.0
2007-04-16 20:25:00,162.25,162.27,162.235,162.26,764299994.0
2007-04-16 20:30:00,162.26,162.3,162.255,162.29,1442199998.0
2007-04-16 20:35:00,162.29,162.29,162.265,162.28,908200016.0
2007-04-16 20:40:00,162.28,162.29,162.25,162.25,1399500011.0
2007-04-16 20:45:00,162.26,162.265,162.225,162.24,1761699993.0
2007-04-16 20:50:00,162.23,162.24,162.21,162.21,955799989.0
2007-04-16 20:55:00,162.22,162.28,162.2,162.28,2457999993.0
2007-04-16 21:00:00,162.29,162.31,162.175,162.185,3642899966.0
2007-04-16 21:05:00,162.185,162.21,162.18,162.19,1534999998.0
2007-04-16 21:10:00,162.18,162.19,162.16,162.19,1610500005.0
2007-04-16 21:15:00,162.18,162.19,162.16,162.16,631500000.0
2007-04-16 21:20:00,162.17,162.17,162.115,162.12,3378200000.0
2007-04-16 21:25:00,162.13,162.15,162.12,162.15,2894800015.0
2007-04-16 21:30:00,162.145,162.17,162.145,162.165,838200006.0
2007-04-16 21:35:00,162.17,162.18,162.155,162.165,691700001.0
2007-04-16 21:40:00,162.17,162.18,162.13,162.14,1341100006.0
2007-04-16 21:45:00,162.135,162.14,162.13,162.135,555800000.0
2007-04-16 21:50:00,162.135,162.15,162.13,162.14,270500000.0
2007-04-16 21:55:00,162.14,162.15,162.125,162.135,979299995.0
2007-04-16 22:00:00,162.14,162.155,162.115,162.135,1590400002.0
2007-04-16 22:05:00,162.14,162.15,162.105,162.115,977199997.0
2007-04-16 22:10:00,162.11,162.13,162.09,162.1,1940600001.0
2007-04-16 22:15:00,162.11,162.12,162.1,162.1,1000899996.0
2007-04-16 22:20:00,162.1,162.1,162.075,162.08,862999999.0
2007-04-16 22:25:00,162.08,162.09,162.075,162.09,361699998.0
2007-04-16 22:30:00,162.09,162.09,162.05,162.06,202399999.0
2007-04-16 22:35:00,162.07,162.12,162.065,162.11,917300005.0
2007-04-16 22:40:00,162.1,162.11,162.1,162.1,571200005.0
2007-04-16 22:45:00,162.11,162.11,162.03,162.08,784700002.0
2007-04-16 22:50:00,162.075,162.08,162.015,162.02,858000003.0
2007-04-16 22:55:00,162.02,162.07,162.01,162.05,632000000.0
2007-04-16 23:00:00,162.04,162.05,162.02,162.04,259900000.0
2007-04-16 23:05:00,162.04,162.05,161.99,162.0,252300000.0
2007-04-16 23:10:00,162.03,162.05,161.99,162.03,361600000.0
2007-04-16 23:15:00,162.03,162.05,161.97,161.995,833199997.0
2007-04-16 23:20:00,161.995,162.055,161.99,162.0,987500000.0
2007-04-16 23:25:00,162.0,162.03,162.0,162.02,486900004.0
2007-04-16 23:30:00,162.02,162.02,161.98,161.99,728700001.0
2007-04-16 23:35:00,161.98,162.0,161.98,162.0,520599995.0
2007-04-16 23:40:00,162.0,162.02,161.99,162.01,218799997.0
2007-04-16 23:45:00,162.01,162.03,161.99,162.01,681499998.0
2007-04-16 23:50:00,162.02,162.03,161.9,161.9,801099999.0
2007-04-16 23:55:00,161.905,161.94,161.85,161.9,2267499996.0
2007-04-17 00:00:00,161.89,161.95,161.89,161.935,1216999995.0
2007-04-17 00:05:00,161.93,161.94,161.91,161.915,1033799999.0
2007-04-17 00:10:00,161.92,161.925,161.87,161.89,596999999.0
2007-04-17 00:15:00,161.89,161.89,161.875,161.88,520799994.0
2007-04-17 00:20:00,161.88,161.95,161.88,161.91,924699995.0
2007-04-17 00:25:00,161.91,161.93,161.91,161.93,252299997.0
2007-04-17 00:30:00,161.93,161.96,161.92,161.95,945799992.0
2007-04-17 00:35:00,161.95,161.97,161.93,161.96,787999996.0
2007-04-17 00:40:00,161.97,161.98,161.93,161.94,1112399999.0
2007-04-17 00:45:00,161.94,161.97,161.94,161.965,506200000.0
2007-04-17 00:50:00,161.96,162.0,161.945,161.98,1757899986.0
2007-04-17 00:55:00,161.98,162.03,161.98,162.0,1241599977.0
2007-04-17 01:00:00,162.0,162.06,162.0,162.03,1426599990.0
2007-04-17 01:05:00,162.04,162.07,162.02,162.055,786399994.0
2007-04-17 01:10:00,162.06,162.07,162.0,162.03,1341200002.0
2007-04-17 01:15:00,162.03,162.05,162.03,162.04,470400005.0
2007-04-17 01:20:00,162.04,162.06,162.03,162.04,671200010.0
2007-04-17 01:25:00,162.05,162.07,162.015,162.015,635499999.0
2007-04-17 01:30:00,162.02,162.03,162.0,162.03,748700003.0
2007-04-17 01:35:00,162.025,162.03,162.01,162.03,474199994.0
2007-04-17 01:40:00,162.03,162.06,162.01,162.03,1102899993.0
2007-04-17 01:45:00,162.03,162.06,162.03,162.04,496300003.0
2007-04-17 01:50:00,162.04,162.04,162.0,162.01,1303199990.0
2007-04-17 01:55:00,162.02,162.025,161.95,161.98,2004900000.0
2007-04-17 02:00:00,161.98,162.04,161.95,162.01,2429099997.0
2007-04-17 02:05:00,162.01,162.04,161.98,161.98,1783799992.0
2007-04-17 02:10:00,161.98,162.01,161.885,161.915,3853750019.0
2007-04-17 02:15:00,161.92,161.95,161.84,161.87,6070912479.0
2007-04-17 02:20:00,161.86,161.91,161.81,161.84,3507100011.0
2007-04-17 02:25:00,161.84,161.89,161.84,161.87,2366300009.0
2007-04-17 02:30:00,161.87,161.92,161.87,161.91,1929000018.0
2007-04-17 02:35:00,161.91,161.91,161.76,161.8,3971600000.0
2007-04-17 02:40:00,161.79,161.8,161.72,161.78,3231599995.0
2007-04-17 02:45:00,161.78,161.83,161.75,161.81,2225500008.0
2007-04-17 02:50:00,161.81,161.86,161.78,161.83,2530500004.0
2007-04-17 02:55:00,161.83,161.89,161.82,161.86,2703899993.0
2007-04-17 03:00:00,161.85,161.88,161.82,161.88,3260399994.0
2007-04-17 03:05:00,161.88,161.96,161.87,161.93,2944200002.0
2007-04-17 03:10:00,161.93,161.93,161.82,161.84,3230400006.0
2007-04-17 03:15:00,161.85,161.85,161.78,161.81,3750099990.0
2007-04-17 03:20:00,161.81,161.85,161.79,161.835,1636099991.0
2007-04-17 03:25:00,161.84,161.84,161.815,161.83,930100005.0
2007-04-17 03:30:00,161.84,161.89,161.83,161.875,1893900001.0
2007-04-17 03:35:00,161.875,161.88,161.84,161.87,2317499989.0
2007-04-17 03:40:00,161.87,161.89,161.86,161.89,1261900004.0
2007-04-17 03:45:00,161.88,161.89,161.88,161.89,169999999.0
2007-04-17 03:50:00,161.89,161.89,161.87,161.88,332099998.0
2007-04-17 03:55:00,161.87,161.89,161.86,161.88,592299995.0
2007-04-17 04:00:00,161.88,161.89,161.87,161.89,581800000.0
2007-04-17 04:05:00,161.89,161.95,161.87,161.93,1883299993.0
2007-04-17 04:10:00,161.93,161.97,161.93,161.96,969300004.0
2007-04-17 04:15:00,161.95,161.99,161.95,161.97,986299998.0
2007-04-17 04:20:00,161.96,161.97,161.91,161.92,1360300000.0
2007-04-17 04:25:00,161.92,161.93,161.89,161.89,1597400002.0
2007-04-17 04:30:00,161.89,161.9,161.86,161.9,2465299991.0
2007-04-17 04:35:00,161.9,161.92,161.88,161.9,1591900002.0
2007-04-17 04:40:00,161.9,161.92,161.9,161.9,476399998.0
2007-04-17 04:45:00,161.9,161.94,161.89,161.92,1244400000.0
2007-04-17 04:50:00,161.93,161.98,161.92,161.97,2080900017.0
2007-04-17 04:55:00,161.96,161.98,161.95,161.96,1410999996.0
2007-04-17 05:00:00,161.97,161.98,161.94,161.95,262600001.0
2007-04-17 05:05:00,161.96,161.96,161.92,161.93,843400004.0
2007-04-17 05:10:00,161.93,161.93,161.92,161.92,129400003.0
2007-04-17 05:15:00,161.93,161.93,161.88,161.89,1302499998.0
2007-04-17 05:20:00,161.89,161.9,161.87,161.89,589800004.0
2007-04-17 05:25:00,161.89,161.91,161.89,161.91,1151699990.0
2007-04-17 05:30:00,161.91,161.91,161.87,161.88,781100009.0
2007-04-17 05:35:00,161.88,161.88,161.83,161.84,1085999993.0
2007-04-17 05:40:00,161.84,161.88,161.83,161.86,1253300015.0
2007-04-17 05:45:00,161.87,161.87,161.855,161.86,70000000.0
2007-04-17 05:50:00,161.86,161.87,161.85,161.86,574499995.0
2007-04-17 05:55:00,161.86,161.88,161.85,161.86,1060900005.0
2007-04-17 06:00:00,161.86,161.89,161.85,161.86,1222999994.0
2007-04-17 06:05:00,161.86,161.87,161.84,161.85,1015000006.0
2007-04-17 06:10:00,161.86,161.87,161.84,161.86,2083499994.0
2007-04-17 06:15:00,161.86,161.91,161.86,161.91,1053200004.0
2007-04-17 06:20:00,161.91,161.91,161.88,161.9,1358400009.0
2007-04-17 06:25:00,161.9,161.91,161.88,161.89,868499994.0
2007-04-17 06:30:00,161.89,161.91,161.88,161.9,1413299994.0
2007-04-17 06:35:00,161.9,161.91,161.88,161.9,3031199993.0
2007-04-17 06:40:00,161.9,161.935,161.88,161.93,2702500007.0
2007-04-17 06:45:00,161.93,161.99,161.91,161.98,2449500013.0
2007-04-17 06:50:00,161.98,162.0,161.96,161.96,1516200002.0
2007-04-17 06:55:00,161.96,162.0,161.95,161.99,2743000004.0
2007-04-17 07:00:00,161.99,161.99,161.97,161.97,1868600016.0
2007-04-17 07:05:00,161.98,161.98,161.92,161.92,879899992.0
2007-04-17 07:10:00,161.92,161.92,161.8,161.87,5247399991.0
2007-04-17 07:15:00,161.87,161.91,161.86,161.88,3651300005.0
2007-04-17 07:20:00,161.875,161.9,161.87,161.89,1969499984.0
2007-04-17 07:25:00,161.89,161.9,161.805,161.85,4540199996.0
2007-04-17 07:30:00,161.85,161.92,161.82,161.91,2392799996.0
2007-04-17 07:35:00,161.91,161.94,161.88,161.885,2159500002.0
2007-04-17 07:40:00,161.885,161.895,161.815,161.83,4075199998.0
2007-04-17 07:45:00,161.82,161.85,161.79,161.85,3287199979.0
2007-04-17 07:50:00,161.85,161.85,161.75,161.77,4196999994.0
2007-04-17 07:55:00,161.75,161.75,161.62,161.675,6630699999.0
2007-04-17 08:00:00,161.68,161.71,161.605,161.67,5362722015.0
2007-04-17 08:05:00,161.675,161.68,161.6,161.64,3760199993.0
2007-04-17 08:10:00,161.63,161.65,161.59,161.64,3438000004.0
2007-04-17 08:15:00,161.64,161.65,161.54,161.6,4477300005.0
2007-04-17 08:20:00,161.6,161.61,161.55,161.57,6530599997.0
2007-04-17 08:25:00,161.56,161.58,161.53,161.58,6750400014.0
2007-04-17 08:30:00,161.58,161.59,161.53,161.565,7452699985.0
2007-04-17 08:35:00,161.565,161.66,161.56,161.63,5987499975.0
2007-04-17 08:40:00,161.625,161.63,161.57,161.6,3878900005.0
2007-04-17 08:45:00,161.6,161.61,161.44,161.45,6330899988.0
2007-04-17 08:50:00,161.45,161.48,161.36,161.42,6705899981.0
2007-04-17 08:55:00,161.43,161.54,161.42,161.535,4595799996.0
2007-04-17 09:00:00,161.54,161.54,161.44,161.44,5408950025.0
2007-04-17 09:05:00,161.44,161.46,161.33,161.33,5427999997.0
2007-04-17 09:10:00,161.345,161.4,161.32,161.4,3737399981.0
2007-04-17 09:15:00,161.39,161.46,161.39,161.435,2271499997.0
2007-04-17 09:20:00,161.44,161.45,161.34,161.36,2442299993.0
2007-04-17 09:25:00,161.36,161.36,161.32,161.35,2892899974.0
2007-04-17 09:30:00,161.36,161.41,161.35,161.365,3005699999.0
2007-04-17 09:35:00,161.365,161.43,161.355,161.42,6229900028.0
2007-04-17 09:40:00,161.42,161.42,161.39,161.4,1601398777.0
2007-04-17 09:45:00,161.41,161.47,161.38,161.47,2027199999.0
2007-04-17 09:50:00,161.47,161.57,161.46,161.55,2903200017.0
2007-04-17 09:55:00,161.55,161.57,161.53,161.545,2800699987.0
2007-04-17 10:00:00,161.545,161.57,161.48,161.5,2719999999.0
2007-04-17 10:05:00,161.51,161.61,161.51,161.58,3217499990.0
2007-04-17 10:10:00,161.57,161.64,161.565,161.64,3729000008.0
2007-04-17 10:15:00,161.64,161.65,161.56,161.56,3835800003.0
2007-04-17 10:20:00,161.56,161.58,161.55,161.56,2131000000.0
2007-04-17 10:25:00,161.56,161.59,161.55,161.59,2099999996.0
2007-04-17 10:30:00,161.59,161.61,161.52,161.54,2051399994.0
2007-04-17 10:35:00,161.54,161.57,161.49,161.52,2512799987.0
2007-04-17 10:40:00,161.52,161.54,161.49,161.54,4211799992.0
2007-04-17 10:45:00,161.49,161.55,161.375,161.43,5870499998.0
2007-04-17 10:50:00,161.43,161.46,161.41,161.45,3501200011.0
2007-04-17 10:55:00,161.45,161.47,161.42,161.45,3687599993.0
2007-04-17 11:00:00,161.45,161.54,161.36,161.37,5923100003.0
2007-04-17 11:05:00,161.375,161.45,161.365,161.41,3796999996.0
2007-04-17 11:10:00,161.42,161.48,161.39,161.47,3023899993.0
2007-04-17 11:15:00,161.47,161.48,161.43,161.45,3598100008.0
2007-04-17 11:20:00,161.45,161.45,161.375,161.42,2539999990.0
2007-04-17 11:25:00,161.43,161.47,161.375,161.42,2795800004.0
2007-04-17 11:30:00,161.42,161.44,161.405,161.42,2474999994.0
2007-04-17 11:35:00,161.42,161.43,161.355,161.415,3541300006.0
2007-04-17 11:40:00,161.415,161.43,161.35,161.42,4840900022.0
2007-04-17 11:45:00,161.43,161.48,161.43,161.47,2137899998.0
2007-04-17 11:50:00,161.47,161.47,161.43,161.465,2678699997.0
2007-04-17 11:55:00,161.47,161.48,161.44,161.46,2887100002.0
2007-04-17 12:00:00,161.46,161.49,161.44,161.48,2153599995.0
2007-04-17 12:05:00,161.49,161.53,161.465,161.5,2617799997.0
2007-04-17 12:10:00,161.5,161.61,161.49,161.6,4260599978.0
2007-04-17 12:15:00,161.6,161.62,161.575,161.605,3126300001.0
2007-04-17 12:20:00,161.605,161.64,161.58,161.615,5474099984.0
2007-04-17 12:25:00,161.615,161.685,161.6,161.65,4399300004.0
2007-04-17 12:30:00,161.64,161.67,161.615,161.645,3407000006.0
2007-04-17 12:35:00,161.65,161.66,161.6,161.605,3315200015.0
2007-04-17 12:40:00,161.6,161.61,161.57,161.6,1592500003.0
2007-04-17 12:45:00,161.6,161.73,161.6,161.7,1734499991.0
2007-04-17 12:50:00,161.7,161.72,161.69,161.695,1978900010.0
2007-04-17 12:55:00,161.7,161.73,161.64,161.73,2129600004.0
2007-04-17 13:00:00,161.73,161.77,161.71,161.74,2336499990.0
2007-04-17 13:05:00,161.74,161.76,161.66,161.66,2126200008.0
2007-04-17 13:10:00,161.66,161.67,161.615,161.63,1645599992.0
2007-04-17 13:15:00,161.63,161.64,161.61,161.625,1106400001.0
2007-04-17 13:20:00,161.625,161.68,161.61,161.66,3198599996.0
2007-04-17 13:25:00,161.66,161.68,161.635,161.68,1679800009.0
2007-04-17 13:30:00,161.68,161.7,161.66,161.68,830599997.0
2007-04-17 13:35:00,161.68,161.7,161.67,161.68,844500001.0
2007-04-17 13:40:00,161.68,161.7,161.65,161.69,4163699993.0
2007-04-17 13:45:00,161.69,161.74,161.67,161.73,3353399982.0
2007-04-17 13:50:00,161.73,161.78,161.71,161.77,1510650002.0
2007-04-17 13:55:00,161.775,161.81,161.77,161.785,3756600000.0
2007-04-17 14:00:00,161.785,161.79,161.735,161.74,3468200002.0
2007-04-17 14:05:00,161.74,161.795,161.73,161.77,2475600006.0
2007-04-17 14:10:00,161.775,161.825,161.76,161.8,4026100020.0
2007-04-17 14:15:00,161.79,161.83,161.78,161.82,4168150000.0
2007-04-17 14:20:00,161.82,161.83,161.77,161.785,3552200002.0
2007-04-17 14:25:00,161.79,161.83,161.77,161.78,2390000001.0
2007-04-17 14:30:00,161.76,161.9,161.71,161.89,5178750011.0
2007-04-17 14:35:00,161.89,161.96,161.88,161.93,4130000014.0
2007-04-17 14:40:00,161.92,162.01,161.91,162.01,7797900012.0
2007-04-17 14:45:00,161.995,162.17,161.99,162.125,7701541754.0
2007-04-17 14:50:00,162.125,162.15,162.03,162.03,8748500000.0
2007-04-17 14:55:00,162.03,162.05,161.965,161.97,5113000005.0
2007-04-17 15:00:00,161.97,162.02,161.94,161.99,6086700030.0
2007-04-17 15:05:00,161.99,162.05,161.985,162.03,2443899997.0
2007-04-17 15:10:00,162.03,162.07,161.98,161.99,5688899993.0
2007-04-17 15:15:00,162.0,162.04,161.94,161.995,5344499999.0
2007-04-17 15:20:00,161.995,162.02,161.95,161.96,4230199997.0
2007-04-17 15:25:00,161.955,161.96,161.91,161.94,4637100006.0
2007-04-17 15:30:00,161.94,161.94,161.845,161.875,6358200002.0
2007-04-17 15:35:00,161.87,161.9,161.78,161.79,5936099979.0
2007-04-17 15:40:00,161.79,161.81,161.77,161.77,3796899994.0
2007-04-17 15:45:00,161.77,161.78,161.72,161.75,6043800003.0
2007-04-17 15:50:00,161.745,161.76,161.69,161.715,7073799997.0
2007-04-17 15:55:00,161.715,161.76,161.67,161.68,4957500015.0
2007-04-17 16:00:00,161.68,161.7,161.64,161.7,3522399998.0
2007-04-17 16:05:00,161.7,161.82,161.7,161.8,3220999998.0
2007-04-17 16:10:00,161.8,161.82,161.775,161.78,2966100001.0
2007-04-17 16:15:00,161.78,161.83,161.775,161.8,4251807188.0
2007-04-17 16:20:00,161.8,161.8,161.75,161.75,4520611075.0
2007-04-17 16:25:00,161.75,161.8,161.75,161.755,2127999999.0
2007-04-17 16:30:00,161.755,161.79,161.75,161.79,2296099994.0
2007-04-17 16:35:00,161.78,161.8,161.76,161.77,2307699996.0
2007-04-17 16:40:00,161.775,161.81,161.725,161.78,2425699999.0
2007-04-17 16:45:00,161.78,161.87,161.78,161.865,3031300002.0
2007-04-17 16:50:00,161.87,161.91,161.835,161.895,3645800003.0
2007-04-17 16:55:00,161.9,161.9,161.84,161.85,3229800004.0
2007-04-17 17:00:00,161.85,161.94,161.85,161.93,1823399989.0
2007-04-17 17:05:00,161.925,161.925,161.85,161.85,3674599996.0
2007-04-17 17:10:00,161.85,161.87,161.83,161.86,1709299990.0
2007-04-17 17:15:00,161.86,161.87,161.815,161.83,3268300011.0
2007-04-17 17:20:00,161.82,161.83,161.795,161.83,2975100005.0
2007-04-17 17:25:00,161.83,161.85,161.82,161.83,2196399999.0
2007-04-17 17:30:00,161.83,161.83,161.77,161.81,3319899996.0
2007-04-17 17:35:00,161.81,161.81,161.715,161.715,3403399993.0
2007-04-17 17:40:00,161.72,161.74,161.48,161.52,6313200010.0
2007-04-17 17:45:00,161.52,161.54,161.37,161.46,2488900000.0
2007-04-17 17:50:00,161.45,161.46,161.32,161.325,4452000008.0
2007-04-17 17:55:00,161.33,161.405,161.32,161.405,2884600000.0
2007-04-17 18:00:00,161.405,161.58,161.395,161.48,4367099991.0
2007-04-17 18:05:00,161.48,161.48,161.34,161.36,2940599999.0
2007-04-17 18:10:00,161.37,161.44,161.36,161.41,2290000007.0
2007-04-17 18:15:00,161.41,161.43,161.39,161.4,2022100009.0
2007-04-17 18:20:00,161.41,161.45,161.37,161.4,2267400003.0
2007-04-17 18:25:00,161.4,161.43,161.365,161.38,1086099998.0
2007-04-17 18:30:00,161.38,161.38,161.33,161.35,1485899996.0
2007-04-17 18:35:00,161.35,161.41,161.34,161.34,1901300009.0
2007-04-17 18:40:00,161.34,161.35,161.215,161.29,1685500000.0
2007-04-17 18:45:00,161.29,161.32,161.27,161.305,759500001.0
2007-04-17 18:50:00,161.305,161.33,161.27,161.29,501999997.0
2007-04-17 18:55:00,161.285,161.42,161.28,161.41,1017599998.0
2007-04-17 19:00:00,161.42,161.42,161.355,161.38,985800000.0
2007-04-17 19:05:00,161.38,161.41,161.36,161.36,1227799994.0
2007-04-17 19:10:00,161.37,161.39,161.345,161.36,3112700003.0
2007-04-17 19:15:00,161.36,161.37,161.33,161.34,2741000003.0
2007-04-17 19:20:00,161.34,161.36,161.33,161.33,2430799993.0
2007-04-17 19:25:00,161.34,161.35,161.34,161.35,1022900002.0
2007-04-17 19:30:00,161.35,161.35,161.33,161.34,1105600002.0
2007-04-17 19:35:00,161.335,161.39,161.335,161.38,725599997.0
2007-04-17 19:40:00,161.375,161.39,161.355,161.38,958299999.0
2007-04-17 19:45:00,161.375,161.42,161.375,161.385,1177500002.0
2007-04-17 19:50:00,161.385,161.4,161.385,161.39,368799999.0
2007-04-17 19:55:00,161.39,161.39,161.36,161.38,1724200007.0
2007-04-17 20:00:00,161.38,161.38,161.33,161.33,1550499993.0
2007-04-17 20:05:00,161.33,161.37,161.32,161.37,1171599997.0
2007-04-17 20:10:00,161.38,161.41,161.365,161.4,1312399996.0
2007-04-17 20:15:00,161.4,161.41,161.385,161.395,2163100001.0
2007-04-17 20:20:00,161.4,161.42,161.375,161.4,1752099999.0
2007-04-17 20:25:00,161.4,161.41,161.385,161.39,1252900000.0
2007-04-17 20:30:00,161.39,161.4,161.365,161.365,1236800000.0
2007-04-17 20:35:00,161.365,161.38,161.335,161.35,714900000.0
2007-04-17 20:40:00,161.35,161.36,161.26,161.28,2318099996.0
2007-04-17 20:45:00,161.28,161.32,161.28,161.31,1327600006.0
2007-04-17 20:50:00,161.31,161.34,161.31,161.33,1538899988.0
2007-04-17 20:55:00,161.33,161.34,161.29,161.325,2875300000.0
2007-04-17 21:00:00,161.325,161.34,161.31,161.32,2174000012.0
2007-04-17 21:05:00,161.32,161.34,161.315,161.34,1111857816.0
2007-04-17 21:10:00,161.335,161.35,161.325,161.33,843838542.0
2007-04-17 21:15:00,161.33,161.34,161.295,161.31,1361471887.0
2007-04-17 21:20:00,161.31,161.36,161.31,161.34,1408099996.0
2007-04-17 21:25:00,161.34,161.34,161.26,161.27,1720200008.0
2007-04-17 21:30:00,161.28,161.3,161.255,161.275,1141300001.0
2007-04-17 21:35:00,161.28,161.31,161.26,161.26,1519300001.0
2007-04-17 21:40:00,161.26,161.28,161.245,161.28,1017800001.0
2007-04-17 21:45:00,161.28,161.28,161.265,161.27,995900000.0
2007-04-17 21:50:00,161.275,161.28,161.255,161.26,1254000002.0
2007-04-17 21:55:00,161.255,161.28,161.255,161.27,1246699995.0
2007-04-17 22:00:00,161.29,161.305,161.275,161.28,1113100000.0
2007-04-17 22:05:00,161.28,161.295,161.275,161.28,1074900010.0
2007-04-17 22:10:00,161.28,161.29,161.265,161.265,1026599999.0
2007-04-17 22:15:00,161.26,161.29,161.245,161.27,1667999993.0
2007-04-17 22:20:00,161.27,161.28,161.245,161.28,921900002.0
2007-04-17 22:25:00,161.28,161.29,161.26,161.28,497399999.0
2007-04-17 22:30:00,161.28,161.29,161.26,161.285,1133900006.0
2007-04-17 22:35:00,161.29,161.31,161.29,161.31,400300000.0
2007-04-17 22:40:00,161.31,161.32,161.3,161.305,255899998.0
2007-04-17 22:45:00,161.3,161.34,161.285,161.34,356600000.0
2007-04-17 22:50:00,161.33,161.34,161.305,161.33,339100000.0
2007-04-17 22:55:00,161.34,161.34,161.305,161.32,412800000.0
2007-04-17 23:00:00,161.32,161.32,161.29,161.32,420200000.0
2007-04-17 23:05:00,161.32,161.41,161.32,161.4,731900000.0
2007-04-17 23:10:00,161.4,161.46,161.39,161.46,652700006.0
2007-04-17 23:15:00,161.46,161.47,161.38,161.41,701200002.0
2007-04-17 23:20:00,161.41,161.43,161.4,161.42,531199995.0
2007-04-17 23:25:00,161.43,161.44,161.41,161.42,706100001.0
2007-04-17 23:30:00,161.42,161.46,161.41,161.46,736499999.0
2007-04-17 23:35:00,161.46,161.46,161.44,161.445,426000003.0
2007-04-17 23:40:00,161.455,161.46,161.41,161.42,906900006.0
2007-04-17 23:45:00,161.415,161.425,161.39,161.41,878300006.0
2007-04-17 23:50:00,161.41,161.42,161.4,161.405,292700005.0
2007-04-17 23:55:00,161.41,161.43,161.4,161.42,226500000.0
2007-04-18 00:00:00,161.42,161.42,161.355,161.38,1140900002.0
2007-04-18 00:05:00,161.375,161.41,161.37,161.395,987099996.0
2007-04-18 00:10:00,161.41,161.42,161.38,161.41,730500000.0
2007-04-18 00:15:00,161.41,161.41,161.365,161.39,638300001.0
2007-04-18 00:20:00,161.39,161.39,161.385,161.385,315999997.0
2007-04-18 00:25:00,161.39,161.39,161.39,161.39,337599995.0
2007-04-18 00:30:00,161.39,161.41,161.39,161.39,296799997.0
2007-04-18 00:35:00,161.4,161.44,161.4,161.41,561399998.0
2007-04-18 00:40:00,161.41,161.41,161.39,161.4,483999999.0
2007-04-18 00:45:00,161.4,161.42,161.39,161.41,559200000.0
2007-04-18 00:50:00,161.41,161.48,161.4,161.43,1160299999.0
2007-04-18 00:55:00,161.43,161.46,161.4,161.44,725600000.0
2007-04-18 01:00:00,161.44,161.48,161.43,161.47,702399999.0
2007-04-18 01:05:00,161.47,161.52,161.47,161.48,837399999.0
2007-04-18 01:10:00,161.48,161.54,161.47,161.51,1518900005.0
2007-04-18 01:15:00,161.51,161.52,161.49,161.49,701599999.0
2007-04-18 01:20:00,161.49,161.49,161.44,161.48,863199997.0
2007-04-18 01:25:00,161.475,161.48,161.44,161.44,698000002.0
2007-04-18 01:30:00,161.45,161.47,161.445,161.47,730599996.0
2007-04-18 01:35:00,161.47,161.48,161.46,161.48,390999999.0
2007-04-18 01:40:00,161.49,161.49,161.42,161.43,721100000.0
2007-04-18 01:45:00,161.43,161.44,161.37,161.38,1650200001.0
2007-04-18 01:50:00,161.38,161.38,161.33,161.35,1704099997.0
2007-04-18 01:55:00,161.36,161.36,161.265,161.27,3895699991.0
2007-04-18 02:00:00,161.27,161.27,161.21,161.27,3047399995.0
2007-04-18 02:05:00,161.27,161.29,161.25,161.25,555699998.0
2007-04-18 02:10:00,161.25,161.27,161.18,161.25,3501899990.0
2007-04-18 02:15:00,161.25,161.28,161.245,161.26,795199998.0
2007-04-18 02:20:00,161.26,161.27,161.175,161.19,4216999990.0
2007-04-18 02:25:00,161.19,161.2,161.13,161.13,2669799990.0
2007-04-18 02:30:00,161.13,161.2,161.13,161.18,2589300010.0
2007-04-18 02:35:00,161.175,161.21,161.14,161.19,4207400016.0
2007-04-18 02:40:00,161.19,161.29,161.18,161.225,5779500025.0
2007-04-18 02:45:00,161.225,161.31,161.21,161.29,3236300005.0
2007-04-18 02:50:00,161.29,161.33,161.27,161.27,2602600006.0
2007-04-18 02:55:00,161.27,161.3,161.22,161.28,2745200014.0
2007-04-18 03:00:00,161.28,161.32,161.24,161.25,2328800009.0
2007-04-18 03:05:00,161.25,161.33,161.24,161.315,3499000022.0
2007-04-18 03:10:00,161.32,161.355,161.3,161.34,2219999998.0
2007-04-18 03:15:00,161.34,161.35,161.28,161.33,1683599994.0
2007-04-18 03:20:00,161.33,161.33,161.28,161.31,2722700024.0
2007-04-18 03:25:00,161.31,161.33,161.28,161.285,2168699997.0
2007-04-18 03:30:00,161.29,161.33,161.27,161.32,3110900008.0
2007-04-18 03:35:00,161.32,161.34,161.275,161.29,2104400016.0
2007-04-18 03:40:00,161.29,161.32,161.27,161.3,1952300004.0
2007-04-18 03:45:00,161.31,161.31,161.23,161.23,2074999987.0
2007-04-18 03:50:00,161.23,161.27,161.21,161.225,2821600015.0
2007-04-18 03:55:00,161.23,161.25,161.18,161.19,2614399992.0
2007-04-18 04:00:00,161.19,161.24,161.18,161.23,1778000006.0
2007-04-18 04:05:00,161.23,161.24,161.19,161.21,1485700007.0
2007-04-18 04:10:00,161.21,161.23,161.19,161.21,1012699998.0
2007-04-18 04:15:00,161.21,161.23,161.2,161.21,1274299998.0
2007-04-18 04:20:00,161.215,161.22,161.125,161.13,2078400008.0
2007-04-18 04:25:00,161.13,161.13,161.06,161.08,2902899999.0
2007-04-18 04:30:00,161.08,161.12,161.08,161.11,1951100000.0
2007-04-18 04:35:00,161.11,161.13,161.09,161.11,1016699998.0
2007-04-18 04:40:00,161.11,161.11,161.1,161.11,145700000.0
2007-04-18 04:45:00,161.1,161.13,161.1,161.11,791200003.0
2007-04-18 04:50:00,161.12,161.14,161.1,161.11,834499998.0
2007-04-18 04:55:00,161.11,161.12,161.08,161.11,884400000.0
2007-04-18 05:00:00,161.12,161.12,161.03,161.03,955199997.0
2007-04-18 05:05:00,161.03,161.03,161.0,161.0,2307899990.0
2007-04-18 05:10:00,161.0,161.03,161.0,161.02,1999699989.0
2007-04-18 05:15:00,161.02,161.03,161.0,161.01,1412099999.0
2007-04-18 05:20:00,161.01,161.02,161.0,161.01,1268799972.0
2007-04-18 05:25:00,161.01,161.04,161.0,161.03,264200000.0
2007-04-18 05:30:00,161.02,161.03,161.01,161.01,869799995.0
2007-04-18 05:35:00,161.02,161.13,161.02,161.12,2080199992.0
2007-04-18 05:40:00,161.11,161.2,161.1,161.17,3249700010.0
2007-04-18 05:45:00,161.17,161.17,161.12,161.13,1319000008.0
2007-04-18 05:50:00,161.13,161.17,161.1,161.16,1658300010.0
2007-04-18 05:55:00,161.16,161.22,161.14,161.21,1376400001.0
2007-04-18 06:00:00,161.22,161.25,161.2,161.25,1913700020.0
2007-04-18 06:05:00,161.25,161.26,161.15,161.17,3261800004.0
2007-04-18 06:10:00,161.17,161.18,161.13,161.135,3361000002.0
2007-04-18 06:15:00,161.14,161.15,161.12,161.15,1574000005.0
2007-04-18 06:20:00,161.15,161.21,161.14,161.2,1373700014.0
2007-04-18 06:25:00,161.2,161.2,161.18,161.185,1202300006.0
2007-04-18 06:30:00,161.18,161.18,161.15,161.17,1673000014.0
2007-04-18 06:35:00,161.15,161.19,161.15,161.18,734299988.0
2007-04-18 06:40:00,161.18,161.18,161.13,161.16,1604500013.0
2007-04-18 06:45:00,161.16,161.17,161.14,161.17,1503100000.0
2007-04-18 06:50:00,161.17,161.21,161.17,161.2,1842100013.0
2007-04-18 06:55:00,161.2,161.25,161.2,161.24,2197000010.0
2007-04-18 07:00:00,161.24,161.25,161.22,161.25,1959499990.0
2007-04-18 07:05:00,161.25,161.3,161.25,161.3,1983900017.0
2007-04-18 07:10:00,161.3,161.32,161.29,161.32,1412800005.0
2007-04-18 07:15:00,161.32,161.33,161.29,161.3,1108799995.0
2007-04-18 07:20:00,161.3,161.32,161.295,161.3,455499998.0
2007-04-18 07:25:00,161.3,161.34,161.3,161.31,1428599997.0
2007-04-18 07:30:00,161.32,161.32,161.26,161.26,1150700000.0
2007-04-18 07:35:00,161.27,161.27,161.23,161.26,2367899999.0
2007-04-18 07:40:00,161.26,161.32,161.26,161.31,3836900001.0
2007-04-18 07:45:00,161.31,161.37,161.285,161.36,2994600001.0
2007-04-18 07:50:00,161.36,161.39,161.35,161.36,2422100005.0
2007-04-18 07:55:00,161.36,161.36,161.3,161.31,1166400001.0
2007-04-18 08:00:00,161.32,161.38,161.31,161.37,1909300010.0
2007-04-18 08:05:00,161.37,161.39,161.34,161.37,2094200009.0
2007-04-18 08:10:00,161.37,161.44,161.36,161.41,4159600008.0
2007-04-18 08:15:00,161.405,161.5,161.405,161.495,3222799996.0
2007-04-18 08:20:00,161.5,161.61,161.495,161.56,4500799997.0
2007-04-18 08:25:00,161.56,161.58,161.51,161.52,2410400004.0
2007-04-18 08:30:00,161.52,161.56,161.49,161.54,3531100003.0
2007-04-18 08:35:00,161.54,161.55,161.5,161.52,2193399980.0
2007-04-18 08:40:00,161.52,161.53,161.47,161.48,2784199987.0
2007-04-18 08:45:00,161.48,161.49,161.43,161.49,4400299992.0
2007-04-18 08:50:00,161.49,161.56,161.43,161.56,3068299982.0
2007-04-18 08:55:00,161.56,161.57,161.53,161.54,1120499998.0
2007-04-18 09:00:00,161.54,161.59,161.53,161.58,2795795285.0
2007-04-18 09:05:00,161.58,161.62,161.495,161.51,3425094528.0
2007-04-18 09:10:00,161.51,161.545,161.46,161.48,5885500002.0
2007-04-18 09:15:00,161.48,161.49,161.4,161.46,7209399968.0
2007-04-18 09:20:00,161.46,161.47,161.345,161.36,5057199973.0
2007-04-18 09:25:00,161.365,161.37,161.34,161.37,3246700000.0
2007-04-18 09:30:00,161.37,161.37,161.31,161.32,1325400000.0
2007-04-18 09:35:00,161.32,161.33,161.26,161.27,2396200009.0
2007-04-18 09:40:00,161.27,161.31,161.25,161.3,3851100016.0
2007-04-18 09:45:00,161.3,161.35,161.26,161.27,1947099994.0
2007-04-18 09:50:00,161.27,161.29,161.245,161.27,1710600008.0
2007-04-18 09:55:00,161.27,161.27,161.22,161.23,1923500007.0
2007-04-18 10:00:00,161.22,161.27,161.2,161.24,3950399980.0
2007-04-18 10:05:00,161.24,161.25,161.19,161.2,4790599998.0
2007-04-18 10:10:00,161.2,161.3,161.2,161.29,3227200005.0
2007-04-18 10:15:00,161.29,161.37,161.27,161.34,2018800004.0
2007-04-18 10:20:00,161.34,161.37,161.325,161.34,2186899990.0
2007-04-18 10:25:00,161.34,161.35,161.3,161.33,2492999997.0
2007-04-18 10:30:00,161.33,161.4,161.3,161.38,5026100008.0
2007-04-18 10:35:00,161.38,161.405,161.325,161.34,3116300004.0
2007-04-18 10:40:00,161.34,161.395,161.32,161.385,2190699988.0
2007-04-18 10:45:00,161.39,161.39,161.32,161.335,2133399996.0
2007-04-18 10:50:00,161.335,161.41,161.335,161.37,1981499999.0
2007-04-18 10:55:00,161.37,161.51,161.34,161.48,2927399996.0
2007-04-18 11:00:00,161.48,161.51,161.445,161.46,3500300004.0
2007-04-18 11:05:00,161.45,161.46,161.33,161.43,3805800008.0
2007-04-18 11:10:00,161.42,161.49,161.42,161.45,1961599996.0
2007-04-18 11:15:00,161.45,161.46,161.41,161.445,4613399997.0
2007-04-18 11:20:00,161.445,161.49,161.445,161.465,2319000005.0
2007-04-18 11:25:00,161.47,161.48,161.44,161.465,2071800003.0
2007-04-18 11:30:00,161.47,161.57,161.445,161.57,2739500007.0
2007-04-18 11:35:00,161.57,161.58,161.48,161.52,2511100004.0
2007-04-18 11:40:00,161.52,161.57,161.52,161.53,982899995.0
2007-04-18 11:45:00,161.54,161.54,161.51,161.52,330899999.0
2007-04-18 11:50:00,161.52,161.52,161.485,161.5,656500002.0
2007-04-18 11:55:00,161.5,161.53,161.49,161.51,1350899997.0
2007-04-18 12:00:00,161.5,161.52,161.47,161.47,1060899993.0
2007-04-18 12:05:00,161.47,161.47,161.43,161.43,1660499999.0
2007-04-18 12:10:00,161.425,161.44,161.39,161.43,3670200005.0
2007-04-18 12:15:00,161.43,161.485,161.42,161.46,3817700000.0
2007-04-18 12:20:00,161.46,161.47,161.435,161.46,2814200021.0
2007-04-18 12:25:00,161.46,161.46,161.43,161.44,979199992.0
2007-04-18 12:30:00,161.445,161.45,161.4,161.415,1830699994.0
2007-04-18 12:35:00,161.42,161.42,161.36,161.4,1260299990.0
2007-04-18 12:40:00,161.395,161.415,161.37,161.4,2752899993.0
2007-04-18 12:45:00,161.4,161.41,161.39,161.4,3308899990.0
2007-04-18 12:50:00,161.4,161.4,161.34,161.355,1191799990.0
2007-04-18 12:55:00,161.35,161.365,161.32,161.335,3073100010.0
2007-04-18 13:00:00,161.335,161.37,161.33,161.34,2206625010.0
2007-04-18 13:05:00,161.34,161.35,161.28,161.29,3778800028.0
2007-04-18 13:10:00,161.29,161.29,161.2,161.21,4767099981.0
2007-04-18 13:15:00,161.21,161.255,161.18,161.25,4996599999.0
2007-04-18 13:20:00,161.245,161.26,161.19,161.21,4855899997.0
2007-04-18 13:25:00,161.21,161.24,161.16,161.195,5804499995.0
2007-04-18 13:30:00,161.2,161.22,161.155,161.16,4553015028.0
2007-04-18 13:35:00,161.17,161.2,161.095,161.11,5607400012.0
2007-04-18 13:40:00,161.115,161.14,161.0,161.035,4091499987.0
2007-04-18 13:45:00,161.035,161.05,160.94,160.99,6892699997.0
2007-04-18 13:50:00,160.99,160.99,160.78,160.79,2609300000.0
2007-04-18 13:55:00,160.79,160.85,160.73,160.795,5548699994.0
2007-04-18 14:00:00,160.8,160.84,160.775,160.78,6192900011.0
2007-04-18 14:05:00,160.76,160.83,160.69,160.8,5059400019.0
2007-04-18 14:10:00,160.8,160.83,160.755,160.77,5457499999.0
2007-04-18 14:15:00,160.77,160.77,160.64,160.65,3556100013.0
2007-04-18 14:20:00,160.65,160.71,160.64,160.68,4911100013.0
2007-04-18 14:25:00,160.68,160.68,160.57,160.59,3538800001.0
2007-04-18 14:30:00,160.58,160.61,160.41,160.47,7366200032.0
2007-04-18 14:35:00,160.47,160.61,160.44,160.61,4335997495.0
2007-04-18 14:40:00,160.62,160.66,160.54,160.55,3131488403.0
2007-04-18 14:45:00,160.55,160.63,160.54,160.6,4148688415.0
2007-04-18 14:50:00,160.595,160.8,160.595,160.765,3846999992.0
2007-04-18 14:55:00,160.77,160.83,160.7,160.74,6780500025.0
2007-04-18 15:00:00,160.74,160.79,160.725,160.79,2543600003.0
2007-04-18 15:05:00,160.78,160.78,160.72,160.72,1634899999.0
2007-04-18 15:10:00,160.72,160.74,160.67,160.71,1038999999.0
2007-04-18 15:15:00,160.71,160.81,160.7,160.8,1879599983.0
2007-04-18 15:20:00,160.8,160.91,160.78,160.91,4395900011.0
2007-04-18 15:25:00,160.92,160.98,160.89,160.9,3793000007.0
2007-04-18 15:30:00,160.9,160.9,160.77,160.79,3101199990.0
2007-04-18 15:35:00,160.79,160.91,160.79,160.88,3519499998.0
2007-04-18 15:40:00,160.89,160.9,160.82,160.82,2570400005.0
2007-04-18 15:45:00,160.81,160.84,160.76,160.765,3381400026.0
2007-04-18 15:50:00,160.77,160.77,160.685,160.73,3872200000.0
2007-04-18 15:55:00,160.73,160.74,160.615,160.65,4894000019.0
2007-04-18 16:00:00,160.65,160.76,160.62,160.71,4903400004.0
2007-04-18 16:05:00,160.71,160.71,160.53,160.57,4077900000.0
2007-04-18 16:10:00,160.57,160.58,160.49,160.53,4617899992.0
2007-04-18 16:15:00,160.53,160.68,160.52,160.66,3878499994.0
2007-04-18 16:20:00,160.66,160.745,160.63,160.74,5685799994.0
2007-04-18 16:25:00,160.74,160.79,160.72,160.76,4514473617.0
2007-04-18 16:30:00,160.76,160.77,160.71,160.72,3765300004.0
2007-04-18 16:35:00,160.72,160.72,160.51,160.56,6086600009.0
2007-04-18 16:40:00,160.57,160.66,160.57,160.595,3133700002.0
2007-04-18 16:45:00,160.6,160.63,160.535,160.6,4350000011.0
2007-04-18 16:50:00,160.61,160.67,160.6,160.62,1433100009.0
2007-04-18 16:55:00,160.615,160.62,160.555,160.595,4845399988.0
2007-04-18 17:00:00,160.595,160.63,160.53,160.53,6194199999.0
2007-04-18 17:05:00,160.53,160.73,160.52,160.7,4660500013.0
2007-04-18 17:10:00,160.695,160.71,160.64,160.645,4709700009.0
2007-04-18 17:15:00,160.65,160.685,160.58,160.67,6429899998.0
2007-04-18 17:20:00,160.68,160.685,160.63,160.65,3776599998.0
2007-04-18 17:25:00,160.65,160.65,160.54,160.555,4461199978.0
2007-04-18 17:30:00,160.56,160.59,160.5,160.51,3140999988.0
2007-04-18 17:35:00,160.52,160.56,160.45,160.525,2076500000.0
2007-04-18 17:40:00,160.53,160.55,160.51,160.54,1821799987.0
2007-04-18 17:45:00,160.53,160.54,160.495,160.495,1430699994.0
2007-04-18 17:50:00,160.495,160.57,160.49,160.53,3018299981.0
2007-04-18 17:55:00,160.53,160.54,160.52,160.53,790400001.0
2007-04-18 18:00:00,160.53,160.55,160.52,160.55,2221799996.0
2007-04-18 18:05:00,160.55,160.59,160.54,160.57,1993600003.0
2007-04-18 18:10:00,160.57,160.69,160.56,160.58,4308209987.0
2007-04-18 18:15:00,160.58,160.61,160.57,160.6,3085299986.0
2007-04-18 18:20:00,160.6,160.6,160.565,160.57,1906400000.0
2007-04-18 18:25:00,160.57,160.6,160.55,160.59,1834100004.0
2007-04-18 18:30:00,160.59,160.625,160.575,160.62,2094199995.0
2007-04-18 18:35:00,160.62,160.67,160.62,160.655,3917500003.0
2007-04-18 18:40:00,160.67,160.675,160.615,160.64,3931899998.0
2007-04-18 18:45:00,160.645,160.75,160.63,160.745,4160100011.0
2007-04-18 18:50:00,160.76,160.8,160.73,160.75,1324499994.0
2007-04-18 18:55:00,160.75,160.75,160.675,160.675,1322299995.0
2007-04-18 19:00:00,160.68,160.72,160.68,160.71,999199998.0
2007-04-18 19:05:00,160.71,160.75,160.695,160.74,1606899995.0
2007-04-18 19:10:00,160.73,160.76,160.715,160.73,1913099998.0
2007-04-18 19:15:00,160.73,160.75,160.72,160.74,2019200002.0
2007-04-18 19:20:00,160.74,160.935,160.74,160.815,2971200003.0
2007-04-18 19:25:00,160.815,160.835,160.8,160.81,1733799994.0
2007-04-18 19:30:00,160.81,160.81,160.755,160.77,785900001.0
2007-04-18 19:35:00,160.77,160.82,160.76,160.77,1319399995.0
2007-04-18 19:40:00,160.78,160.78,160.71,160.73,1700500001.0
2007-04-18 19:45:00,160.73,160.74,160.715,160.74,728399999.0
2007-04-18 19:50:00,160.74,160.78,160.74,160.755,676799997.0
2007-04-18 19:55:00,160.76,160.81,160.755,160.81,1371800006.0
2007-04-18 20:00:00,160.8,160.86,160.785,160.85,1199000000.0
2007-04-18 20:05:00,160.85,160.9,160.85,160.89,887400000.0
2007-04-18 20:10:00,160.885,160.95,160.88,160.95,1396799998.0
2007-04-18 20:15:00,160.95,161.085,160.95,161.06,4769654212.0
2007-04-18 20:20:00,161.06,161.1,161.03,161.04,2247899999.0
2007-04-18 20:25:00,161.04,161.05,161.02,161.03,1692299999.0
2007-04-18 20:30:00,161.03,161.03,161.0,161.02,1402700004.0
2007-04-18 20:35:00,161.01,161.07,161.005,161.07,1264799990.0
2007-04-18 20:40:00,161.07,161.08,161.045,161.06,1370500001.0
2007-04-18 20:45:00,161.07,161.07,161.025,161.04,1060099996.0
2007-04-18 20:50:00,161.04,161.07,161.03,161.07,875199996.0
2007-04-18 20:55:00,161.07,161.07,161.04,161.05,877999996.0
2007-04-18 21:00:00,161.05,161.1,161.05,161.09,1356688993.0
2007-04-18 21:05:00,161.09,161.12,161.09,161.12,995866995.0
2007-04-18 21:10:00,161.12,161.12,161.09,161.1,825066998.0
2007-04-18 21:15:00,161.095,161.15,161.095,161.12,1111900004.0
2007-04-18 21:20:00,161.13,161.14,161.1,161.13,494400000.0
2007-04-18 21:25:00,161.13,161.18,161.12,161.18,499899998.0
2007-04-18 21:30:00,161.18,161.21,161.16,161.21,656200002.0
2007-04-18 21:35:00,161.21,161.21,161.18,161.19,870999996.0
2007-04-18 21:40:00,161.19,161.19,161.18,161.19,324000000.0
2007-04-18 21:45:00,161.2,161.36,161.19,161.35,1000699997.0
2007-04-18 21:50:00,161.345,161.37,161.32,161.325,1617899987.0
2007-04-18 21:55:00,161.325,161.34,161.295,161.305,947500001.0
2007-04-18 22:00:00,161.3,161.32,161.3,161.32,909200000.0
2007-04-18 22:05:00,161.305,161.36,161.29,161.36,1441199992.0
2007-04-18 22:10:00,161.36,161.41,161.35,161.36,1236399997.0
2007-04-18 22:15:00,161.37,161.4,161.365,161.39,392799999.0
2007-04-18 22:20:00,161.39,161.44,161.38,161.43,1638499997.0
2007-04-18 22:25:00,161.43,161.48,161.4,161.475,1234699996.0
2007-04-18 22:30:00,161.48,161.495,161.445,161.465,2260899982.0
2007-04-18 22:35:00,161.46,161.5,161.44,161.485,1373700001.0
2007-04-18 22:40:00,161.49,161.51,161.475,161.5,882599988.0
2007-04-18 22:45:00,161.5,161.55,161.49,161.5,2051099998.0
2007-04-18 22:50:00,161.495,161.52,161.47,161.52,859600001.0
2007-04-18 22:55:00,161.52,161.54,161.48,161.49,1227800000.0
2007-04-18 23:00:00,161.48,161.48,161.4,161.41,820299985.0
2007-04-18 23:05:00,161.4,161.43,161.39,161.42,1027999975.0
2007-04-18 23:10:00,161.43,161.47,161.43,161.46,1027999975.0
2007-04-18 23:15:00,161.45,161.47,161.39,161.4,767899993.0
2007-04-18 23:20:00,161.41,161.44,161.37,161.37,798200002.0
2007-04-18 23:25:00,161.37,161.37,161.35,161.36,322299998.0
2007-04-18 23:30:00,161.365,161.365,161.3,161.31,752999995.0
2007-04-18 23:35:00,161.315,161.34,161.3,161.34,327099996.0
2007-04-18 23:40:00,161.32,161.32,161.31,161.31,138100001.0
2007-04-18 23:45:00,161.31,161.31,161.195,161.24,947499998.0
2007-04-18 23:50:00,161.24,161.25,161.22,161.22,306399999.0
2007-04-18 23:55:00,161.22,161.26,161.22,161.26,271500000.0
2007-04-19 00:00:00,161.26,161.295,161.25,161.28,818500000.0
2007-04-19 00:05:00,161.28,161.29,161.155,161.16,1901699998.0
2007-04-19 00:10:00,161.16,161.19,161.15,161.17,614399998.0
2007-04-19 00:15:00,161.18,161.19,161.16,161.19,820299999.0
2007-04-19 00:20:00,161.19,161.22,161.18,161.2,521800000.0
2007-04-19 00:25:00,161.2,161.25,161.195,161.245,364500000.0
2007-04-19 00:30:00,161.24,161.25,161.23,161.23,485099995.0
2007-04-19 00:35:00,161.23,161.26,161.21,161.24,584600003.0
2007-04-19 00:40:00,161.24,161.27,161.22,161.26,1149599994.0
2007-04-19 00:45:00,161.27,161.28,161.24,161.265,942100003.0
2007-04-19 00:50:00,161.27,161.27,161.25,161.27,384299997.0
2007-04-19 00:55:00,161.27,161.28,161.26,161.27,497000003.0
2007-04-19 01:00:00,161.265,161.28,161.265,161.28,708500000.0
2007-04-19 01:05:00,161.28,161.33,161.28,161.3,1094600012.0
2007-04-19 01:10:00,161.3,161.36,161.3,161.34,1577399996.0
2007-04-19 01:15:00,161.34,161.35,161.32,161.34,445200001.0
2007-04-19 01:20:00,161.34,161.36,161.33,161.34,525499997.0
2007-04-19 01:25:00,161.34,161.34,161.27,161.28,1661500005.0
2007-04-19 01:30:00,161.28,161.3,161.26,161.3,903399993.0
2007-04-19 01:35:00,161.31,161.43,161.31,161.345,2078300009.0
2007-04-19 01:40:00,161.35,161.35,161.32,161.33,1225799990.0
2007-04-19 01:45:00,161.33,161.36,161.32,161.36,605699995.0
2007-04-19 01:50:00,161.355,161.355,161.27,161.28,1151199996.0
2007-04-19 01:55:00,161.28,161.28,161.12,161.15,2590799998.0
2007-04-19 02:00:00,161.15,161.2,161.13,161.19,1593599994.0
2007-04-19 02:05:00,161.19,161.19,161.08,161.1,1976600000.0
2007-04-19 02:10:00,161.1,161.1,160.94,160.98,4037475007.0
2007-04-19 02:15:00,160.98,161.05,160.93,161.015,4923100008.0
2007-04-19 02:20:00,161.02,161.04,160.98,161.0,1995099992.0
2007-04-19 02:25:00,161.0,161.1,160.99,161.07,2402300008.0
2007-04-19 02:30:00,161.07,161.12,161.06,161.12,1279300013.0
2007-04-19 02:35:00,161.12,161.13,161.04,161.05,1703700001.0
2007-04-19 02:40:00,161.06,161.06,160.97,160.99,1545899996.0
2007-04-19 02:45:00,160.99,160.99,160.82,160.83,2506699998.0
2007-04-19 02:50:00,160.83,160.94,160.81,160.94,2722299989.0
2007-04-19 02:55:00,160.93,160.97,160.79,160.83,2063100004.0
2007-04-19 03:00:00,160.83,160.87,160.82,160.83,2079299996.0
2007-04-19 03:05:00,160.84,160.91,160.84,160.865,1782999990.0
2007-04-19 03:10:00,160.87,160.89,160.79,160.81,2027299999.0
2007-04-19 03:15:00,160.8,160.83,160.77,160.81,1988099995.0
2007-04-19 03:20:00,160.8,160.88,160.8,160.88,1259199989.0
2007-04-19 03:25:00,160.87,160.89,160.86,160.87,590499998.0
2007-04-19 03:30:00,160.87,160.92,160.86,160.88,1498500006.0
2007-04-19 03:35:00,160.88,160.88,160.87,160.87,476000000.0
2007-04-19 03:40:00,160.87,160.88,160.84,160.855,898499995.0
2007-04-19 03:45:00,160.855,160.86,160.82,160.86,1040200001.0
2007-04-19 03:50:00,160.86,160.89,160.85,160.88,1669000001.0
2007-04-19 03:55:00,160.875,160.9,160.87,160.89,1109399997.0
2007-04-19 04:00:00,160.88,160.88,160.85,160.86,839100000.0
2007-04-19 04:05:00,160.86,160.86,160.76,160.8,2459399995.0
2007-04-19 04:10:00,160.8,160.8,160.75,160.75,1163199996.0
2007-04-19 04:15:00,160.77,160.77,160.71,160.73,798699998.0
2007-04-19 04:20:00,160.73,160.73,160.48,160.49,3783799993.0
2007-04-19 04:25:00,160.49,160.59,160.47,160.59,3078900007.0
2007-04-19 04:30:00,160.58,160.6,160.485,160.49,3056099981.0
2007-04-19 04:35:00,160.5,160.51,160.34,160.36,2031899985.0
2007-04-19 04:40:00,160.36,160.36,160.22,160.24,4865599988.0
2007-04-19 04:45:00,160.24,160.36,160.16,160.35,4324400003.0
2007-04-19 04:50:00,160.35,160.39,160.3,160.38,1485999991.0
2007-04-19 04:55:00,160.375,160.4,160.31,160.38,1349800007.0
2007-04-19 05:00:00,160.38,160.38,160.22,160.26,3062700005.0
2007-04-19 05:05:00,160.26,160.36,160.21,160.35,2266799998.0
2007-04-19 05:10:00,160.35,160.35,160.26,160.29,3412000012.0
2007-04-19 05:15:00,160.29,160.34,160.25,160.32,2348499988.0
2007-04-19 05:20:00,160.32,160.42,160.32,160.41,2522999998.0
2007-04-19 05:25:00,160.42,160.44,160.33,160.44,2465899999.0
2007-04-19 05:30:00,160.44,160.46,160.36,160.37,1979900005.0
2007-04-19 05:35:00,160.37,160.44,160.25,160.265,3412000000.0
2007-04-19 05:40:00,160.27,160.33,160.26,160.32,4222000002.0
2007-04-19 05:45:00,160.32,160.36,160.29,160.31,2340999995.0
2007-04-19 05:50:00,160.31,160.37,160.3,160.33,2146299991.0
2007-04-19 05:55:00,160.33,160.42,160.315,160.35,2501900005.0
2007-04-19 06:00:00,160.35,160.38,160.325,160.34,2738400006.0
2007-04-19 06:05:00,160.34,160.34,160.21,160.29,3099999995.0
2007-04-19 06:10:00,160.29,160.35,160.29,160.33,3183399991.0
2007-04-19 06:15:00,160.33,160.38,160.28,160.36,2541599996.0
2007-04-19 06:20:00,160.37,160.37,160.29,160.32,1922300003.0
2007-04-19 06:25:00,160.33,160.35,160.28,160.28,2154200008.0
2007-04-19 06:30:00,160.27,160.28,160.24,160.25,1733300001.0
2007-04-19 06:35:00,160.25,160.34,160.25,160.33,1649899997.0
2007-04-19 06:40:00,160.33,160.35,160.24,160.27,3170999994.0
2007-04-19 06:45:00,160.27,160.27,160.24,160.25,1372600003.0
2007-04-19 06:50:00,160.25,160.25,160.22,160.25,1494899994.0
2007-04-19 06:55:00,160.25,160.25,160.21,160.21,1541200002.0
2007-04-19 07:00:00,160.21,160.21,160.05,160.11,2985299999.0
2007-04-19 07:05:00,160.11,160.13,160.08,160.13,2452500002.0
2007-04-19 07:10:00,160.13,160.19,160.11,160.18,3015400003.0
2007-04-19 07:15:00,160.18,160.27,160.18,160.21,2652299997.0
2007-04-19 07:20:00,160.21,160.24,160.2,160.21,1148799999.0
2007-04-19 07:25:00,160.21,160.29,160.21,160.27,1622599999.0
2007-04-19 07:30:00,160.27,160.33,160.24,160.31,2159500012.0
2007-04-19 07:35:00,160.31,160.35,160.29,160.31,2200699998.0
2007-04-19 07:40:00,160.31,160.34,160.28,160.28,2319199990.0
2007-04-19 07:45:00,160.28,160.29,160.25,160.28,1142899994.0
2007-04-19 07:50:00,160.28,160.31,160.22,160.285,1754999995.0
2007-04-19 07:55:00,160.285,160.31,160.27,160.29,2045299997.0
2007-04-19 08:00:00,160.3,160.32,160.23,160.24,2640800008.0
2007-04-19 08:05:00,160.24,160.25,160.21,160.22,1411999994.0
2007-04-19 08:10:00,160.21,160.23,160.17,160.17,1948799998.0
2007-04-19 08:15:00,160.18,160.19,159.945,159.95,5953500003.0
2007-04-19 08:20:00,159.95,160.02,159.88,159.97,5419099996.0
2007-04-19 08:25:00,159.97,159.99,159.87,159.96,3318799995.0
2007-04-19 08:30:00,159.96,160.01,159.96,159.96,1172099998.0
2007-04-19 08:35:00,159.95,159.95,159.69,159.69,4098800013.0
2007-04-19 08:40:00,159.71,159.82,159.67,159.69,6422999990.0
2007-04-19 08:45:00,159.69,159.75,159.65,159.69,6787399994.0
2007-04-19 08:50:00,159.69,159.75,159.6,159.73,6246599997.0
2007-04-19 08:55:00,159.73,159.89,159.71,159.85,5725700011.0
2007-04-19 09:00:00,159.85,160.42,159.75,160.12,4736400001.0
2007-04-19 09:05:00,160.12,160.16,160.03,160.055,4561799999.0
2007-04-19 09:10:00,160.055,160.15,160.03,160.15,2930200004.0
2007-04-19 09:15:00,160.15,160.24,160.13,160.17,3120899994.0
2007-04-19 09:20:00,160.18,160.2,160.11,160.2,2016500003.0
2007-04-19 09:25:00,160.2,160.3,160.17,160.27,3591400009.0
2007-04-19 09:30:00,160.28,160.28,160.17,160.21,1862799993.0
2007-04-19 09:35:00,160.195,160.26,160.15,160.19,3164699997.0
2007-04-19 09:40:00,160.19,160.24,160.165,160.18,2245700000.0
2007-04-19 09:45:00,160.18,160.21,160.16,160.21,2117599994.0
2007-04-19 09:50:00,160.21,160.31,160.21,160.27,3195500003.0
2007-04-19 09:55:00,160.28,160.32,160.2,160.22,2508600003.0
2007-04-19 10:00:00,160.23,160.23,160.12,160.13,3091999997.0
2007-04-19 10:05:00,160.14,160.15,159.935,159.99,2635299996.0
2007-04-19 10:10:00,159.99,159.99,159.86,159.93,2546900000.0
2007-04-19 10:15:00,159.94,159.97,159.89,159.91,1844100002.0
2007-04-19 10:20:00,159.91,160.2,159.88,159.9,5379199987.0
2007-04-19 10:25:00,159.9,160.05,159.9,160.01,3497199980.0
2007-04-19 10:30:00,160.01,160.04,159.97,160.04,2905599998.0
2007-04-19 10:35:00,160.04,160.13,160.03,160.07,2530299998.0
2007-04-19 10:40:00,160.07,160.09,160.01,160.01,1729699994.0
2007-04-19 10:45:00,160.01,160.06,160.0,160.06,3329800003.0
2007-04-19 10:50:00,160.06,160.12,160.04,160.08,2315900003.0
2007-04-19 10:55:00,160.08,160.2,160.06,160.18,1132900003.0
2007-04-19 11:00:00,160.18,160.18,160.09,160.11,1855199997.0
2007-04-19 11:05:00,160.11,160.17,160.11,160.16,1014700005.0
2007-04-19 11:10:00,160.16,160.22,160.135,160.21,1555100001.0
2007-04-19 11:15:00,160.21,160.25,160.195,160.22,1962099993.0
2007-04-19 11:20:00,160.22,160.24,160.19,160.205,2665899987.0
2007-04-19 11:25:00,160.19,160.31,160.19,160.31,3226300000.0
2007-04-19 11:30:00,160.32,160.38,160.28,160.325,2538500003.0
2007-04-19 11:35:00,160.34,160.34,160.28,160.29,2121699998.0
2007-04-19 11:40:00,160.29,160.3,160.18,160.21,3951500005.0
2007-04-19 11:45:00,160.21,160.37,160.21,160.28,2996100006.0
2007-04-19 11:50:00,160.28,160.32,160.265,160.28,1079499996.0
2007-04-19 11:55:00,160.28,160.29,160.26,160.28,615999999.0
2007-04-19 12:00:00,160.28,160.29,160.23,160.24,1198699999.0
2007-04-19 12:05:00,160.24,160.25,160.21,160.22,1262699998.0
2007-04-19 12:10:00,160.23,160.23,160.2,160.22,437299999.0
2007-04-19 12:15:00,160.22,160.24,160.21,160.23,813300000.0
2007-04-19 12:20:00,160.24,160.3,160.24,160.255,2257300002.0
2007-04-19 12:25:00,160.26,160.33,160.255,160.31,1416199999.0
2007-04-19 12:30:00,160.315,160.315,160.25,160.27,1050600001.0
2007-04-19 12:35:00,160.27,160.28,160.16,160.22,2944000002.0
2007-04-19 12:40:00,160.22,160.285,160.2,160.27,1950599995.0
2007-04-19 12:45:00,160.27,160.28,160.185,160.22,2197900002.0
2007-04-19 12:50:00,160.22,160.25,160.19,160.22,1718500002.0
2007-04-19 12:55:00,160.22,160.23,160.11,160.13,2063099997.0
2007-04-19 13:00:00,160.125,160.16,160.11,160.13,2018800008.0
2007-04-19 13:05:00,160.13,160.21,160.11,160.2,1894399996.0
2007-04-19 13:10:00,160.2,160.2,160.065,160.07,873600000.0
2007-04-19 13:15:00,160.065,160.11,160.05,160.06,1271399995.0
2007-04-19 13:20:00,160.06,160.09,159.97,160.09,2019099999.0
2007-04-19 13:25:00,160.09,160.11,160.015,160.025,2992300002.0
2007-04-19 13:30:00,160.03,160.1,160.025,160.035,1121600001.0
2007-04-19 13:35:00,160.035,160.06,160.0,160.0,1051800003.0
2007-04-19 13:40:00,160.0,160.03,159.985,160.02,934700000.0
2007-04-19 13:45:00,160.03,160.12,160.03,160.08,1883500002.0
2007-04-19 13:50:00,160.09,160.11,160.05,160.05,1056000005.0
2007-04-19 13:55:00,160.05,160.07,160.01,160.02,1557599988.0
2007-04-19 14:00:00,160.02,160.07,160.01,160.03,3126300016.0
2007-04-19 14:05:00,160.03,160.09,160.02,160.09,1826800002.0
2007-04-19 14:10:00,160.09,160.19,160.08,160.13,4139400002.0
2007-04-19 14:15:00,160.13,160.23,160.115,160.22,3731300011.0
2007-04-19 14:20:00,160.21,160.31,160.21,160.3,3324899994.0
2007-04-19 14:25:00,160.3,160.31,160.25,160.26,1467900001.0
2007-04-19 14:30:00,160.26,160.3,160.2,160.26,3398999999.0
2007-04-19 14:35:00,160.26,160.46,160.25,160.4,4212699992.0
2007-04-19 14:40:00,160.4,160.4,160.3,160.3,4292799982.0
2007-04-19 14:45:00,160.3,160.31,160.26,160.26,3871300017.0
2007-04-19 14:50:00,160.26,160.32,160.22,160.26,5640299987.0
2007-04-19 14:55:00,160.26,160.27,160.22,160.26,4104699988.0
2007-04-19 15:00:00,160.255,160.3,160.25,160.3,4655399967.0
2007-04-19 15:05:00,160.3,160.47,160.3,160.42,3832699991.0
2007-04-19 15:10:00,160.415,160.42,160.35,160.355,2663099988.0
2007-04-19 15:15:00,160.355,160.37,160.305,160.32,3581200011.0
2007-04-19 15:20:00,160.315,160.47,160.315,160.455,4182148571.0
2007-04-19 15:25:00,160.455,160.535,160.425,160.425,3531473602.0
2007-04-19 15:30:00,160.425,160.53,160.425,160.46,4194848099.0
2007-04-19 15:35:00,160.45,160.63,160.44,160.58,5863899995.0
2007-04-19 15:40:00,160.58,160.59,160.505,160.565,5731593314.0
2007-04-19 15:45:00,160.56,160.76,160.545,160.73,5637200004.0
2007-04-19 15:50:00,160.73,160.735,160.665,160.705,4993075064.0
2007-04-19 15:55:00,160.7,160.72,160.625,160.66,1955299991.0
2007-04-19 16:00:00,160.66,161.075,160.65,160.98,4974953117.0
2007-04-19 16:05:00,160.97,161.0,160.905,160.915,6728999976.0
2007-04-19 16:10:00,160.93,160.94,160.835,160.835,6212700001.0
2007-04-19 16:15:00,160.83,160.93,160.83,160.92,6517200009.0
2007-04-19 16:20:00,160.91,161.22,160.91,161.145,4709800011.0
2007-04-19 16:25:00,161.145,161.145,161.045,161.085,8583725032.0
2007-04-19 16:30:00,161.085,161.17,161.085,161.12,4273000010.0
2007-04-19 16:35:00,161.115,161.13,161.045,161.05,1881600004.0
2007-04-19 16:40:00,161.055,161.07,161.01,161.05,1605500001.0
2007-04-19 16:45:00,161.05,161.12,160.99,161.01,3338500011.0
2007-04-19 16:50:00,161.01,161.03,160.945,161.0,3954499994.0
2007-04-19 16:55:00,161.0,161.03,160.9,160.925,5020499977.0
2007-04-19 17:00:00,160.915,160.98,160.89,160.905,4945899991.0
2007-04-19 17:05:00,160.905,160.95,160.89,160.9,5356200004.0
2007-04-19 17:10:00,160.9,161.01,160.895,161.01,4301999998.0
2007-04-19 17:15:00,161.01,161.04,160.98,160.98,4699999999.0
2007-04-19 17:20:00,160.98,160.99,160.93,160.955,4265800014.0
2007-04-19 17:25:00,160.955,161.01,160.9,160.905,3365000000.0
2007-04-19 17:30:00,160.905,161.01,160.905,160.96,1837600004.0
2007-04-19 17:35:00,160.96,160.97,160.9,160.97,1688699999.0
2007-04-19 17:40:00,160.97,161.07,160.97,161.02,2441799995.0
2007-04-19 17:45:00,161.01,161.08,161.005,161.06,1449199999.0
2007-04-19 17:50:00,161.055,161.08,161.05,161.08,1001499997.0
2007-04-19 17:55:00,161.08,161.09,160.99,161.005,1561799994.0
2007-04-19 18:00:00,161.0,161.09,161.0,161.01,4892699981.0
2007-04-19 18:05:00,161.01,161.08,161.0,161.02,4769699980.0
2007-04-19 18:10:00,161.015,161.09,161.005,161.07,3932000009.0
2007-04-19 18:15:00,161.07,161.16,161.07,161.08,4435100009.0
2007-04-19 18:20:00,161.085,161.1,161.04,161.04,2692999981.0
2007-04-19 18:25:00,161.05,161.07,161.035,161.06,2412100007.0
2007-04-19 18:30:00,161.06,161.07,160.89,160.93,2713100006.0
2007-04-19 18:35:00,160.93,160.96,160.885,160.94,1889300006.0
2007-04-19 18:40:00,160.94,160.97,160.93,160.94,2085500000.0
2007-04-19 18:45:00,160.93,160.99,160.92,160.99,2609799986.0
2007-04-19 18:50:00,161.0,161.05,160.99,161.02,2167200003.0
2007-04-19 18:55:00,161.01,161.02,160.98,160.995,2779899963.0
2007-04-19 19:00:00,161.0,161.05,160.99,161.05,988299988.0
2007-04-19 19:05:00,161.05,161.07,161.01,161.05,1065899993.0
2007-04-19 19:10:00,161.06,161.12,161.05,161.06,958600001.0
2007-04-19 19:15:00,161.06,161.08,161.05,161.05,1217199995.0
2007-04-19 19:20:00,161.05,161.06,161.03,161.04,2360300004.0
2007-04-19 19:25:00,161.04,161.06,161.03,161.05,3105599975.0
2007-04-19 19:30:00,161.05,161.08,161.025,161.025,1579199997.0
2007-04-19 19:35:00,161.025,161.03,160.985,161.0,1336699998.0
2007-04-19 19:40:00,161.0,161.01,160.985,160.99,1062500009.0
2007-04-19 19:45:00,160.99,161.01,160.98,160.99,1689299982.0
2007-04-19 19:50:00,160.99,160.99,160.955,160.965,3649200008.0
2007-04-19 19:55:00,160.97,160.99,160.965,160.99,2019800005.0
2007-04-19 20:00:00,160.99,161.01,160.985,160.99,1732799999.0
2007-04-19 20:05:00,160.99,161.0,160.965,160.98,2179299991.0
2007-04-19 20:10:00,160.985,161.0,160.97,160.98,1933999999.0
2007-04-19 20:15:00,160.98,161.0,160.965,161.0,2081199994.0
2007-04-19 20:20:00,161.0,161.01,160.965,160.99,1231000004.0
2007-04-19 20:25:00,160.99,160.99,160.915,160.95,1953099995.0
2007-04-19 20:30:00,160.95,160.97,160.935,160.95,1260699991.0
2007-04-19 20:35:00,160.95,160.98,160.94,160.97,1422900003.0
2007-04-19 20:40:00,160.97,160.98,160.95,160.98,1466499994.0
2007-04-19 20:45:00,160.97,161.02,160.97,161.02,1603400002.0
2007-04-19 20:50:00,161.02,161.085,161.01,161.07,2333399990.0
2007-04-19 20:55:00,161.07,161.08,160.98,161.01,2022299997.0
2007-04-19 21:00:00,161.01,161.02,160.98,161.02,1813299987.0
2007-04-19 21:05:00,161.02,161.02,161.0,161.02,1553099996.0
2007-04-19 21:10:00,161.02,161.06,161.015,161.05,2086200005.0
2007-04-19 21:15:00,161.05,161.11,161.04,161.08,2356400005.0
2007-04-19 21:20:00,161.08,161.11,161.075,161.1,1028000003.0
2007-04-19 21:25:00,161.1,161.12,161.09,161.1,2494099994.0
2007-04-19 21:30:00,161.1,161.12,161.1,161.11,1376499995.0
2007-04-19 21:35:00,161.12,161.12,161.05,161.05,1167099994.0
2007-04-19 21:40:00,161.05,161.08,161.05,161.06,1214799997.0
2007-04-19 21:45:00,161.06,161.09,161.04,161.085,1023100002.0
2007-04-19 21:50:00,161.085,161.12,161.07,161.1,1618999998.0
2007-04-19 21:55:00,161.1,161.13,161.085,161.115,2041600024.0
2007-04-19 22:00:00,161.115,161.17,161.09,161.16,2318399996.0
2007-04-19 22:05:00,161.155,161.16,161.11,161.13,2396499999.0
2007-04-19 22:10:00,161.12,161.135,161.11,161.13,782899998.0
2007-04-19 22:15:00,161.13,161.16,161.12,161.15,1323399990.0
2007-04-19 22:20:00,161.15,161.2,161.15,161.2,2351700002.0
2007-04-19 22:25:00,161.2,161.26,161.175,161.24,1799399998.0
2007-04-19 22:30:00,161.24,161.24,161.19,161.21,616700000.0
2007-04-19 22:35:00,161.2,161.22,161.19,161.19,1559999992.0
2007-04-19 22:40:00,161.19,161.19,161.16,161.185,1461299997.0
2007-04-19 22:45:00,161.18,161.195,161.17,161.19,732300003.0
2007-04-19 22:50:00,161.19,161.22,161.18,161.21,849599999.0
2007-04-19 22:55:00,161.21,161.27,161.205,161.25,697000004.0
2007-04-19 23:00:00,161.27,161.29,161.2,161.26,519599999.0
2007-04-19 23:05:00,161.26,161.26,161.22,161.26,320499998.0
2007-04-19 23:10:00,161.26,161.28,161.26,161.27,76800000.0
2007-04-19 23:15:00,161.26,161.275,161.23,161.23,503400004.0
2007-04-19 23:20:00,161.23,161.24,161.22,161.22,206500000.0
2007-04-19 23:25:00,161.22,161.24,161.2,161.22,280800000.0
2007-04-19 23:30:00,161.21,161.24,161.195,161.22,327899999.0
2007-04-19 23:35:00,161.22,161.24,161.21,161.22,257600001.0
2007-04-19 23:40:00,161.22,161.23,161.22,161.22,97999998.0
2007-04-19 23:45:00,161.22,161.23,161.21,161.22,139199996.0
2007-04-19 23:50:00,161.23,161.23,161.21,161.22,235999999.0
2007-04-19 23:55:00,161.22,161.3,161.22,161.3,781800001.0
2007-04-20 00:00:00,161.29,161.32,161.29,161.32,513099985.0
2007-04-20 00:05:00,161.33,161.36,161.27,161.3,1592900004.0
2007-04-20 00:10:00,161.3,161.31,161.2,161.2,1374199999.0
2007-04-20 00:15:00,161.2,161.25,161.195,161.24,1077199993.0
2007-04-20 00:20:00,161.24,161.25,161.15,161.18,1505600004.0
2007-04-20 00:25:00,161.18,161.21,161.17,161.19,1104000001.0
2007-04-20 00:30:00,161.2,161.2,161.16,161.18,773799993.0
2007-04-20 00:35:00,161.18,161.21,161.18,161.2,679299992.0
2007-04-20 00:40:00,161.2,161.2,161.16,161.16,643100000.0
2007-04-20 00:45:00,161.16,161.17,161.105,161.12,953962503.0
2007-04-20 00:50:00,161.12,161.14,161.11,161.12,509199999.0
2007-04-20 00:55:00,161.12,161.13,161.09,161.1,834599994.0
2007-04-20 01:00:00,161.11,161.18,161.09,161.14,596800003.0
2007-04-20 01:05:00,161.15,161.27,161.15,161.24,1661012498.0
2007-04-20 01:10:00,161.24,161.26,161.21,161.23,1207399995.0
2007-04-20 01:15:00,161.22,161.24,161.21,161.22,749400007.0
2007-04-20 01:20:00,161.22,161.24,161.22,161.24,298700000.0
2007-04-20 01:25:00,161.24,161.29,161.225,161.27,1175100003.0
2007-04-20 01:30:00,161.27,161.33,161.265,161.33,1485099993.0
2007-04-20 01:35:00,161.34,161.35,161.3,161.33,1514600001.0
2007-04-20 01:40:00,161.335,161.35,161.29,161.35,1517612489.0
2007-04-20 01:45:00,161.35,161.35,161.31,161.33,655099992.0
2007-04-20 01:50:00,161.315,161.33,161.27,161.32,811399994.0
2007-04-20 01:55:00,161.31,161.38,161.3,161.36,974199994.0
2007-04-20 02:00:00,161.36,161.43,161.35,161.38,1925399988.0
2007-04-20 02:05:00,161.38,161.39,161.34,161.375,1077800006.0
2007-04-20 02:10:00,161.375,161.43,161.375,161.4,1860199995.0
2007-04-20 02:15:00,161.4,161.41,161.36,161.41,1148099993.0
2007-04-20 02:20:00,161.41,161.45,161.41,161.44,1129299998.0
2007-04-20 02:25:00,161.45,161.46,161.41,161.44,1182599992.0
2007-04-20 02:30:00,161.43,161.46,161.42,161.46,2344300003.0
2007-04-20 02:35:00,161.46,161.555,161.45,161.545,5538199951.0
2007-04-20 02:40:00,161.56,161.6,161.53,161.54,1974800012.0
2007-04-20 02:45:00,161.54,161.56,161.52,161.53,1458600009.0
2007-04-20 02:50:00,161.53,161.61,161.53,161.61,1890999998.0
2007-04-20 02:55:00,161.61,161.74,161.61,161.66,4707799990.0
2007-04-20 03:00:00,161.66,161.67,161.56,161.6,3683399978.0
2007-04-20 03:05:00,161.59,161.6,161.52,161.54,2277499990.0
2007-04-20 03:10:00,161.54,161.7,161.53,161.63,2391299982.0
2007-04-20 03:15:00,161.63,161.65,161.56,161.59,2096399998.0
2007-04-20 03:20:00,161.59,161.6,161.56,161.58,1931999986.0
2007-04-20 03:25:00,161.57,161.57,161.56,161.565,768100001.0
2007-04-20 03:30:00,161.565,161.57,161.52,161.55,1794500010.0
2007-04-20 03:35:00,161.55,161.58,161.53,161.55,1521799992.0
2007-04-20 03:40:00,161.55,161.56,161.53,161.55,798800000.0
2007-04-20 03:45:00,161.545,161.56,161.54,161.555,1057699994.0
2007-04-20 03:50:00,161.56,161.56,161.52,161.525,1212000006.0
2007-04-20 03:55:00,161.54,161.54,161.49,161.49,1735699999.0
2007-04-20 04:00:00,161.49,161.55,161.48,161.48,1877199993.0
2007-04-20 04:05:00,161.475,161.48,161.4,161.405,2886800010.0
2007-04-20 04:10:00,161.41,161.43,161.38,161.41,2607300005.0
2007-04-20 04:15:00,161.405,161.41,161.37,161.39,969199997.0
2007-04-20 04:20:00,161.385,161.4,161.36,161.4,931299997.0
2007-04-20 04:25:00,161.4,161.41,161.37,161.41,1012100003.0
2007-04-20 04:30:00,161.41,161.42,161.38,161.39,1174299990.0
2007-04-20 04:35:00,161.39,161.43,161.38,161.42,861199993.0
2007-04-20 04:40:00,161.42,161.45,161.4,161.44,3408699998.0
2007-04-20 04:45:00,161.44,161.51,161.43,161.5,1628699997.0
2007-04-20 04:50:00,161.51,161.57,161.49,161.53,2110400000.0
2007-04-20 04:55:00,161.53,161.53,161.5,161.51,613099997.0
2007-04-20 05:00:00,161.51,161.55,161.5,161.55,1435000003.0
2007-04-20 05:05:00,161.54,161.55,161.515,161.55,862100003.0
2007-04-20 05:10:00,161.55,161.57,161.54,161.55,177300000.0
2007-04-20 05:15:00,161.56,161.59,161.55,161.59,332200000.0
2007-04-20 05:20:00,161.59,161.62,161.59,161.62,945499996.0
2007-04-20 05:25:00,161.62,161.67,161.6,161.67,607099998.0
2007-04-20 05:30:00,161.665,161.72,161.65,161.68,1232600003.0
2007-04-20 05:35:00,161.69,161.71,161.65,161.65,1206199979.0
2007-04-20 05:40:00,161.66,161.66,161.6,161.615,1241099993.0
2007-04-20 05:45:00,161.62,161.62,161.59,161.62,670000006.0
2007-04-20 05:50:00,161.62,161.62,161.57,161.6,718799999.0
2007-04-20 05:55:00,161.59,161.6,161.58,161.59,485900000.0
2007-04-20 06:00:00,161.59,161.65,161.59,161.6,774599993.0
2007-04-20 06:05:00,161.61,161.61,161.57,161.6,1455099992.0
2007-04-20 06:10:00,161.6,161.6,161.55,161.55,1184099990.0
2007-04-20 06:15:00,161.55,161.56,161.53,161.56,903000005.0
2007-04-20 06:20:00,161.56,161.57,161.53,161.53,1227199997.0
2007-04-20 06:25:00,161.54,161.55,161.53,161.55,522700004.0
2007-04-20 06:30:00,161.55,161.55,161.53,161.53,354799998.0
2007-04-20 06:35:00,161.54,161.56,161.53,161.555,336099998.0
2007-04-20 06:40:00,161.56,161.56,161.54,161.545,319300000.0
2007-04-20 06:45:00,161.56,161.59,161.56,161.57,496099998.0
2007-04-20 06:50:00,161.57,161.58,161.55,161.56,932899998.0
2007-04-20 06:55:00,161.56,161.56,161.55,161.56,758200003.0
2007-04-20 07:00:00,161.55,161.55,161.51,161.53,1137499997.0
2007-04-20 07:05:00,161.53,161.55,161.5,161.55,675900001.0
2007-04-20 07:10:00,161.55,161.57,161.55,161.56,367100002.0
2007-04-20 07:15:00,161.56,161.56,161.535,161.55,581600003.0
2007-04-20 07:20:00,161.55,161.57,161.54,161.54,517699998.0
2007-04-20 07:25:00,161.54,161.57,161.535,161.56,1901000004.0
2007-04-20 07:30:00,161.57,161.58,161.54,161.57,1179900005.0
2007-04-20 07:35:00,161.57,161.61,161.55,161.57,3955599997.0
2007-04-20 07:40:00,161.55,161.57,161.55,161.56,934000004.0
2007-04-20 07:45:00,161.56,161.58,161.54,161.545,1455700003.0
2007-04-20 07:50:00,161.55,161.59,161.55,161.57,2761800002.0
2007-04-20 07:55:00,161.56,161.57,161.505,161.53,1632699997.0
2007-04-20 08:00:00,161.53,161.665,161.51,161.655,5747699958.0
2007-04-20 08:05:00,161.65,161.71,161.64,161.7,5258199975.0
2007-04-20 08:10:00,161.7,161.9,161.67,161.87,5084199971.0
2007-04-20 08:15:00,161.85,161.92,161.8,161.915,5395599999.0
2007-04-20 08:20:00,161.92,161.95,161.82,161.875,5682172813.0
2007-04-20 08:25:00,161.88,161.9,161.81,161.82,1769899986.0
2007-04-20 08:30:00,161.83,161.86,161.8,161.84,2666100002.0
2007-04-20 08:35:00,161.85,161.86,161.8,161.83,2850500002.0
2007-04-20 08:40:00,161.82,161.83,161.74,161.75,3388299981.0
2007-04-20 08:45:00,161.75,161.79,161.74,161.75,2345299992.0
2007-04-20 08:50:00,161.76,161.79,161.75,161.78,2511300003.0
2007-04-20 08:55:00,161.77,161.8,161.7,161.72,3020339997.0
2007-04-20 09:00:00,161.7,161.72,161.64,161.68,3758500005.0
2007-04-20 09:05:00,161.68,161.71,161.65,161.67,2134599991.0
2007-04-20 09:10:00,161.67,161.78,161.65,161.76,2904899980.0
2007-04-20 09:15:00,161.76,161.8,161.73,161.8,1752299984.0
2007-04-20 09:20:00,161.8,161.8,161.73,161.75,956400000.0
2007-04-20 09:25:00,161.75,161.75,161.67,161.69,1504499989.0
2007-04-20 09:30:00,161.69,161.69,161.63,161.64,601599993.0
2007-04-20 09:35:00,161.63,161.68,161.615,161.615,902099993.0
2007-04-20 09:40:00,161.615,161.665,161.5,161.54,2554749995.0
2007-04-20 09:45:00,161.55,161.61,161.53,161.565,2734699994.0
2007-04-20 09:50:00,161.57,161.62,161.54,161.585,1537599991.0
2007-04-20 09:55:00,161.59,161.62,161.57,161.62,1131299984.0
2007-04-20 10:00:00,161.62,161.62,161.55,161.56,1609499996.0
2007-04-20 10:05:00,161.56,161.58,161.55,161.58,255600001.0
2007-04-20 10:10:00,161.58,161.68,161.57,161.63,1007300003.0
2007-04-20 10:15:00,161.63,161.7,161.61,161.64,2029900006.0
2007-04-20 10:20:00,161.64,161.66,161.61,161.655,2630600001.0
2007-04-20 10:25:00,161.66,161.72,161.615,161.68,1322600003.0
2007-04-20 10:30:00,161.69,161.7,161.605,161.66,1488199998.0
2007-04-20 10:35:00,161.65,161.66,161.595,161.63,1702199991.0
2007-04-20 10:40:00,161.625,161.63,161.435,161.46,2624187359.0
2007-04-20 10:45:00,161.45,161.47,161.39,161.45,6163400004.0
2007-04-20 10:50:00,161.445,161.45,161.415,161.44,3209599973.0
2007-04-20 10:55:00,161.43,161.47,161.42,161.45,3861499982.0
2007-04-20 11:00:00,161.45,161.45,161.38,161.405,3764900017.0
2007-04-20 11:05:00,161.405,161.48,161.405,161.48,2681900005.0
2007-04-20 11:10:00,161.48,161.55,161.48,161.52,4948400021.0
2007-04-20 11:15:00,161.52,161.6,161.515,161.58,4419100003.0
2007-04-20 11:20:00,161.59,161.6,161.53,161.55,2461500006.0
2007-04-20 11:25:00,161.545,161.555,161.485,161.52,3444899999.0
2007-04-20 11:30:00,161.52,161.56,161.52,161.54,2509165539.0
2007-04-20 11:35:00,161.54,161.56,161.525,161.54,1757721841.0
2007-04-20 11:40:00,161.54,161.58,161.54,161.55,1160400000.0
2007-04-20 11:45:00,161.55,161.59,161.54,161.57,2650632742.0
2007-04-20 11:50:00,161.57,161.58,161.54,161.57,880440609.0
2007-04-20 11:55:00,161.57,161.57,161.55,161.57,417400001.0
2007-04-20 12:00:00,161.56,161.58,161.54,161.58,1200570311.0
2007-04-20 12:05:00,161.58,161.59,161.56,161.57,1934370301.0
2007-04-20 12:10:00,161.57,161.61,161.56,161.57,2507300003.0
2007-04-20 12:15:00,161.57,161.59,161.52,161.54,2644899996.0
2007-04-20 12:20:00,161.54,161.54,161.42,161.44,3615200002.0
2007-04-20 12:25:00,161.43,161.48,161.4,161.47,1203099998.0
2007-04-20 12:30:00,161.48,161.49,161.44,161.45,2883100000.0
2007-04-20 12:35:00,161.45,161.5,161.425,161.44,1728324999.0
2007-04-20 12:40:00,161.44,161.46,161.34,161.35,2044899998.0
2007-04-20 12:45:00,161.35,161.38,161.345,161.38,1411499997.0
2007-04-20 12:50:00,161.38,161.5,161.37,161.48,1381799996.0
2007-04-20 12:55:00,161.47,161.5,161.42,161.44,1336300000.0
2007-04-20 13:00:00,161.42,161.45,161.34,161.36,1428299999.0
2007-04-20 13:05:00,161.36,161.37,161.27,161.28,2073500008.0
2007-04-20 13:10:00,161.28,161.36,161.26,161.34,1897999998.0
2007-04-20 13:15:00,161.34,161.38,161.26,161.3,2817200002.0
2007-04-20 13:20:00,161.29,161.33,161.29,161.32,1747400003.0
2007-04-20 13:25:00,161.33,161.35,161.325,161.34,1899100002.0
2007-04-20 13:30:00,161.33,161.37,161.33,161.37,1219199996.0
2007-04-20 13:35:00,161.37,161.42,161.37,161.39,1895999989.0
2007-04-20 13:40:00,161.39,161.47,161.37,161.43,2928899987.0
2007-04-20 13:45:00,161.425,161.425,161.39,161.395,2785300015.0
2007-04-20 13:50:00,161.395,161.42,161.335,161.335,2213200009.0
2007-04-20 13:55:00,161.34,161.41,161.335,161.39,1298867369.0
2007-04-20 14:00:00,161.38,161.43,161.38,161.4,646399999.0
2007-04-20 14:05:00,161.4,161.45,161.395,161.43,1466099997.0
2007-04-20 14:10:00,161.42,161.45,161.41,161.44,1406099999.0
2007-04-20 14:15:00,161.44,161.45,161.395,161.4,2070900002.0
2007-04-20 14:20:00,161.4,161.42,161.39,161.42,1473900005.0
2007-04-20 14:25:00,161.42,161.45,161.41,161.44,1471099994.0
2007-04-20 14:30:00,161.45,161.54,161.44,161.48,3585099990.0
2007-04-20 14:35:00,161.49,161.51,161.445,161.475,2945299995.0
2007-04-20 14:40:00,161.48,161.52,161.47,161.52,1542699995.0
2007-04-20 14:45:00,161.52,161.52,161.48,161.49,2955199979.0
2007-04-20 14:50:00,161.49,161.51,161.42,161.5,3477000021.0
2007-04-20 14:55:00,161.51,161.58,161.45,161.54,6112299985.0
2007-04-20 15:00:00,161.54,161.55,161.49,161.52,3399900002.0
2007-04-20 15:05:00,161.52,161.57,161.48,161.55,4511000011.0
2007-04-20 15:10:00,161.55,161.6,161.535,161.54,3216499997.0
2007-04-20 15:15:00,161.54,161.55,161.47,161.54,5100600010.0
2007-04-20 15:20:00,161.54,161.57,161.505,161.52,4027299997.0
2007-04-20 15:25:00,161.52,161.63,161.52,161.58,3722899994.0
2007-04-20 15:30:00,161.57,161.7,161.54,161.67,5011100014.0
2007-04-20 15:35:00,161.67,161.68,161.595,161.62,5737899979.0
2007-04-20 15:40:00,161.62,161.68,161.61,161.64,4993299996.0
2007-04-20 15:45:00,161.64,161.68,161.63,161.64,3600999999.0
2007-04-20 15:50:00,161.64,161.65,161.585,161.62,3163300005.0
2007-04-20 15:55:00,161.62,161.69,161.605,161.69,2362100007.0
2007-04-20 16:00:00,161.68,161.7,161.6,161.64,4385699990.0
2007-04-20 16:05:00,161.64,161.65,161.605,161.63,2269199989.0
2007-04-20 16:10:00,161.63,161.69,161.625,161.655,3816400016.0
2007-04-20 16:15:00,161.66,161.68,161.63,161.64,2371999994.0
2007-04-20 16:20:00,161.64,161.68,161.635,161.64,1777499999.0
2007-04-20 16:25:00,161.64,161.64,161.595,161.62,2145600001.0
2007-04-20 16:30:00,161.61,161.69,161.6,161.68,3354699991.0
2007-04-20 16:35:00,161.68,161.695,161.655,161.655,2929400010.0
2007-04-20 16:40:00,161.66,161.68,161.6,161.6,2075599991.0
2007-04-20 16:45:00,161.6,161.62,161.56,161.56,2380999989.0
2007-04-20 16:50:00,161.56,161.6,161.545,161.575,3638499995.0
2007-04-20 16:55:00,161.575,161.59,161.53,161.59,4472000001.0
2007-04-20 17:00:00,161.59,161.6,161.55,161.6,3309300000.0
2007-04-20 17:05:00,161.6,161.6,161.57,161.57,1615199993.0
2007-04-20 17:10:00,161.57,161.6,161.51,161.52,2962100008.0
2007-04-20 17:15:00,161.52,161.535,161.48,161.52,2953500008.0
2007-04-20 17:20:00,161.52,161.57,161.49,161.57,2876400015.0
2007-04-20 17:25:00,161.565,161.58,161.51,161.54,1084199996.0
2007-04-20 17:30:00,161.54,161.6,161.54,161.58,2185349996.0
2007-04-20 17:35:00,161.58,161.62,161.56,161.62,2158950004.0
2007-04-20 17:40:00,161.62,161.65,161.59,161.64,3685149985.0
2007-04-20 17:45:00,161.64,161.68,161.63,161.63,2571750005.0
2007-04-20 17:50:00,161.63,161.64,161.565,161.6,4334500003.0
2007-04-20 17:55:00,161.6,161.6,161.58,161.59,835999999.0
2007-04-20 18:00:00,161.6,161.62,161.585,161.59,1183199997.0
2007-04-20 18:05:00,161.59,161.61,161.59,161.6,873399997.0
2007-04-20 18:10:00,161.6,161.61,161.585,161.605,1073099989.0
2007-04-20 18:15:00,161.6,161.63,161.58,161.615,861999998.0
2007-04-20 18:20:00,161.63,161.63,161.6,161.62,634600001.0
2007-04-20 18:25:00,161.63,161.64,161.615,161.64,189999998.0
2007-04-20 18:30:00,161.64,161.64,161.595,161.6,410200001.0
2007-04-20 18:35:00,161.6,161.61,161.58,161.61,564800002.0
2007-04-20 18:40:00,161.61,161.61,161.48,161.525,2533999990.0
2007-04-20 18:45:00,161.53,161.54,161.51,161.51,895599995.0
2007-04-20 18:50:00,161.52,161.52,161.46,161.46,1236699999.0
2007-04-20 18:55:00,161.46,161.48,161.45,161.48,201400001.0
2007-04-20 19:00:00,161.48,161.51,161.48,161.5,693800005.0
2007-04-20 19:05:00,161.495,161.51,161.49,161.49,756800008.0
2007-04-20 19:10:00,161.5,161.54,161.5,161.54,264200000.0
2007-04-20 19:15:00,161.54,161.61,161.54,161.6,560000000.0
2007-04-20 19:20:00,161.6,161.67,161.59,161.65,679399997.0
2007-04-20 19:25:00,161.65,161.66,161.62,161.62,679900002.0
2007-04-20 19:30:00,161.61,161.66,161.61,161.62,826600006.0
2007-04-20 19:35:00,161.62,161.64,161.58,161.6,2026499996.0
2007-04-20 19:40:00,161.6,161.61,161.52,161.52,1508199996.0
2007-04-20 19:45:00,161.52,161.52,161.46,161.5,1219499997.0
2007-04-20 19:50:00,161.5,161.5,161.49,161.5,130900001.0
2007-04-20 19:55:00,161.5,161.52,161.5,161.505,861100003.0
2007-04-20 20:00:00,161.51,161.52,161.5,161.52,1106299996.0
2007-04-20 20:05:00,161.52,161.53,161.51,161.51,539100001.0
2007-04-20 20:10:00,161.51,161.54,161.505,161.52,718900004.0
2007-04-20 20:15:00,161.52,161.54,161.5,161.5,888700003.0
2007-04-20 20:20:00,161.5,161.53,161.5,161.52,583600000.0
2007-04-20 20:25:00,161.515,161.52,161.48,161.48,1129599991.0
2007-04-20 20:30:00,161.475,161.5,161.475,161.5,311300000.0
2007-04-20 20:35:00,161.5,161.5,161.435,161.435,1146800003.0
2007-04-20 20:40:00,161.445,161.49,161.435,161.475,1125899995.0
2007-04-20 20:45:00,161.48,161.5,161.475,161.5,494999999.0
2007-04-20 20:50:00,161.5,161.5,161.435,161.45,945100001.0
2007-04-20 20:55:00,161.45,161.47,161.43,161.47,1165600002.0
2007-04-20 21:00:00,161.47,161.5,161.46,161.485,1174599996.0
2007-04-20 21:05:00,161.5,161.51,161.495,161.505,497599999.0
2007-04-20 21:10:00,161.51,161.53,161.5,161.53,262299998.0
2007-04-20 21:15:00,161.52,161.53,161.51,161.51,379800004.0
2007-04-20 21:20:00,161.51,161.51,161.49,161.49,437599999.0
2007-04-20 21:25:00,161.49,161.51,161.47,161.49,496699994.0
2007-04-20 21:30:00,161.485,161.485,161.41,161.43,1103799996.0
2007-04-20 21:35:00,161.43,161.44,161.39,161.425,867599995.0
2007-04-20 21:40:00,161.425,161.44,161.41,161.43,731900001.0
2007-04-20 21:45:00,161.43,161.46,161.425,161.46,925099991.0
2007-04-20 21:50:00,161.46,161.46,161.415,161.44,683899999.0
2007-04-20 21:55:00,161.43,161.45,161.39,161.395,1167500001.0
2007-04-20 22:00:00,161.39,161.42,161.385,161.42,358699999.0
2007-04-20 22:05:00,161.42,161.44,161.4,161.42,686800003.0
2007-04-20 22:10:00,161.42,161.43,161.41,161.41,561000001.0
2007-04-20 22:15:00,161.41,161.44,161.395,161.42,1068200005.0
2007-04-20 22:20:00,161.42,161.42,161.385,161.39,346000003.0
2007-04-20 22:25:00,161.4,161.4,161.32,161.32,655600000.0
2007-04-20 22:30:00,161.32,161.33,161.3,161.3,840299995.0
2007-04-20 22:35:00,161.3,161.36,161.3,161.34,1110399998.0
2007-04-20 22:40:00,161.34,161.36,161.34,161.34,335900000.0
2007-04-20 22:45:00,161.335,161.35,161.27,161.28,1044799998.0
2007-04-20 22:50:00,161.28,161.31,161.27,161.28,442999994.0
2007-04-20 22:55:00,161.28,161.3,161.26,161.27,797700000.0
2007-04-22 23:15:00,161.46,161.46,161.41,161.45,50200001.0
2007-04-22 23:20:00,161.4,161.45,161.39,161.41,24700001.0
2007-04-22 23:25:00,161.4,161.42,161.37,161.4,130000003.0
2007-04-22 23:30:00,161.42,161.46,161.41,161.43,268700005.0
2007-04-22 23:35:00,161.42,161.46,161.42,161.45,230700009.0
2007-04-22 23:40:00,161.45,161.49,161.435,161.45,482500009.0
2007-04-22 23:45:00,161.45,161.46,161.45,161.46,71400000.0
2007-04-22 23:50:00,161.46,161.46,161.45,161.46,31000000.0
2007-04-22 23:55:00,161.48,161.48,161.465,161.48,198699999.0
2007-04-23 00:00:00,161.48,161.52,161.475,161.51,199600002.0
2007-04-23 00:05:00,161.51,161.52,161.43,161.48,497700001.0
2007-04-23 00:10:00,161.48,161.52,161.46,161.48,435800007.0
2007-04-23 00:15:00,161.48,161.49,161.47,161.47,58200000.0
2007-04-23 00:20:00,161.47,161.47,161.47,161.47,88099999.0
2007-04-23 00:25:00,161.47,161.48,161.46,161.46,276400000.0
2007-04-23 00:30:00,161.47,161.47,161.45,161.47,105700000.0
2007-04-23 00:35:00,161.48,161.48,161.42,161.44,192700000.0
2007-04-23 00:40:00,161.44,161.46,161.43,161.44,226399999.0
2007-04-23 00:45:00,161.44,161.5,161.44,161.49,174400000.0
2007-04-23 00:50:00,161.48,161.55,161.48,161.52,491000000.0
2007-04-23 00:55:00,161.53,161.54,161.51,161.54,206799999.0
2007-04-23 01:00:00,161.54,161.54,161.49,161.505,464000000.0
2007-04-23 01:05:00,161.51,161.53,161.49,161.53,388999998.0
2007-04-23 01:10:00,161.53,161.54,161.49,161.5,322100000.0
2007-04-23 01:15:00,161.5,161.5,161.41,161.48,1191700006.0
2007-04-23 01:20:00,161.48,161.51,161.43,161.47,1021099998.0
2007-04-23 01:25:00,161.46,161.52,161.42,161.52,716600000.0
2007-04-23 01:30:00,161.5,161.52,161.48,161.48,515699994.0
2007-04-23 01:35:00,161.48,161.49,161.45,161.47,591200000.0
2007-04-23 01:40:00,161.48,161.54,161.48,161.51,523900000.0
2007-04-23 01:45:00,161.51,161.53,161.5,161.53,208299998.0
2007-04-23 01:50:00,161.53,161.57,161.51,161.55,1146399991.0
2007-04-23 01:55:00,161.55,161.58,161.51,161.525,904399996.0
2007-04-23 02:00:00,161.525,161.625,161.51,161.625,2575599994.0
2007-04-23 02:05:00,161.625,161.81,161.62,161.81,3107499997.0
2007-04-23 02:10:00,161.81,161.81,161.72,161.765,2276199992.0
2007-04-23 02:15:00,161.77,161.8,161.7,161.71,1748200001.0
2007-04-23 02:20:00,161.71,161.71,161.67,161.69,1458499999.0
2007-04-23 02:25:00,161.69,161.7,161.62,161.64,1347299998.0
2007-04-23 02:30:00,161.65,161.7,161.61,161.68,2189699987.0
2007-04-23 02:35:00,161.68,161.72,161.65,161.67,1199999994.0
2007-04-23 02:40:00,161.67,161.7,161.65,161.68,1571199999.0
2007-04-23 02:45:00,161.69,161.72,161.64,161.7,1302099997.0
2007-04-23 02:50:00,161.69,161.7,161.64,161.7,1672499999.0
2007-04-23 02:55:00,161.7,161.71,161.67,161.7,1501099992.0
2007-04-23 03:00:00,161.7,161.7,161.66,161.69,1185400003.0
2007-04-23 03:05:00,161.69,161.72,161.67,161.67,889099996.0
2007-04-23 03:10:00,161.66,161.71,161.65,161.69,1675100002.0
2007-04-23 03:15:00,161.69,161.71,161.67,161.68,1254799991.0
2007-04-23 03:20:00,161.69,161.7,161.665,161.67,690099992.0
2007-04-23 03:25:00,161.675,161.71,161.65,161.66,921700001.0
2007-04-23 03:30:00,161.66,161.66,161.55,161.57,1383300003.0
2007-04-23 03:35:00,161.58,161.63,161.55,161.62,2687999995.0
2007-04-23 03:40:00,161.62,161.63,161.59,161.61,1059600002.0
2007-04-23 03:45:00,161.61,161.62,161.52,161.53,1276299993.0
2007-04-23 03:50:00,161.53,161.58,161.53,161.56,1016000003.0
2007-04-23 03:55:00,161.57,161.58,161.53,161.53,1124099999.0
2007-04-23 04:00:00,161.53,161.53,161.5,161.51,746699997.0
2007-04-23 04:05:00,161.52,161.56,161.52,161.56,476799997.0
2007-04-23 04:10:00,161.56,161.6,161.56,161.58,915099998.0
2007-04-23 04:15:00,161.58,161.58,161.56,161.56,938799999.0
2007-04-23 04:20:00,161.56,161.58,161.56,161.56,913800001.0
2007-04-23 04:25:00,161.56,161.57,161.55,161.56,310400002.0
2007-04-23 04:30:00,161.56,161.57,161.55,161.56,305600001.0
2007-04-23 04:35:00,161.56,161.57,161.39,161.4,1678400009.0
2007-04-23 04:40:00,161.405,161.49,161.4,161.43,4164599975.0
2007-04-23 04:45:00,161.44,161.5,161.44,161.47,1481900010.0
2007-04-23 04:50:00,161.47,161.52,161.46,161.48,1963599997.0
2007-04-23 04:55:00,161.49,161.5,161.405,161.43,2006200005.0
2007-04-23 05:00:00,161.43,161.45,161.36,161.365,3287200001.0
2007-04-23 05:05:00,161.36,161.44,161.36,161.43,1297800006.0
2007-04-23 05:10:00,161.43,161.52,161.43,161.455,1730399998.0
2007-04-23 05:15:00,161.46,161.46,161.415,161.42,579199999.0
2007-04-23 05:20:00,161.425,161.43,161.38,161.4,2069399997.0
2007-04-23 05:25:00,161.41,161.41,161.39,161.39,607799992.0
2007-04-23 05:30:00,161.4,161.42,161.335,161.335,1734300000.0
2007-04-23 05:35:00,161.35,161.36,161.3,161.32,2499400011.0
2007-04-23 05:40:00,161.315,161.32,161.2,161.26,2989199998.0
2007-04-23 05:45:00,161.26,161.29,161.01,161.04,3880699977.0
2007-04-23 05:50:00,161.04,161.14,160.99,161.11,4906200020.0
2007-04-23 05:55:00,161.1,161.11,161.05,161.09,2024399995.0
2007-04-23 06:00:00,161.1,161.17,161.08,161.16,1663300005.0
2007-04-23 06:05:00,161.18,161.19,161.15,161.15,1681299985.0
2007-04-23 06:10:00,161.15,161.16,161.1,161.15,2078900001.0
2007-04-23 06:15:00,161.14,161.16,161.135,161.16,1086799994.0
2007-04-23 06:20:00,161.17,161.17,161.13,161.14,664000001.0
2007-04-23 06:25:00,161.14,161.15,161.12,161.14,1424399998.0
2007-04-23 06:30:00,161.14,161.19,161.13,161.18,2076499996.0
2007-04-23 06:35:00,161.18,161.2,161.17,161.18,1328100001.0
2007-04-23 06:40:00,161.18,161.18,161.13,161.14,1392500002.0
2007-04-23 06:45:00,161.14,161.15,161.07,161.07,1713099994.0
2007-04-23 06:50:00,161.07,161.08,161.005,161.05,2363999999.0
2007-04-23 06:55:00,161.05,161.06,161.01,161.03,1965500002.0
2007-04-23 07:00:00,161.03,161.03,160.9,160.935,3811699996.0
2007-04-23 07:05:00,160.92,160.95,160.89,160.94,3528800006.0
2007-04-23 07:10:00,160.94,160.94,160.88,160.88,2626899976.0
2007-04-23 07:15:00,160.88,160.92,160.87,160.87,1889899997.0
2007-04-23 07:20:00,160.87,160.87,160.81,160.83,1919499999.0
2007-04-23 07:25:00,160.83,160.85,160.73,160.82,3850600005.0
2007-04-23 07:30:00,160.815,160.82,160.68,160.72,3266499994.0
2007-04-23 07:35:00,160.72,160.72,160.63,160.68,2508200008.0
2007-04-23 07:40:00,160.69,160.75,160.66,160.73,3102700001.0
2007-04-23 07:45:00,160.73,160.75,160.68,160.73,4000800000.0
2007-04-23 07:50:00,160.73,160.8,160.72,160.755,2656599994.0
2007-04-23 07:55:00,160.76,160.79,160.745,160.77,1231500005.0
2007-04-23 08:00:00,160.77,160.81,160.7,160.72,2101399998.0
2007-04-23 08:05:00,160.72,160.73,160.68,160.695,2393299981.0
2007-04-23 08:10:00,160.7,160.74,160.695,160.72,1696299989.0
2007-04-23 08:15:00,160.72,160.77,160.72,160.745,2378699999.0
2007-04-23 08:20:00,160.745,160.78,160.735,160.75,2777300014.0
2007-04-23 08:25:00,160.75,160.77,160.735,160.765,4321699987.0
2007-04-23 08:30:00,160.77,160.81,160.755,160.78,3194600005.0
2007-04-23 08:35:00,160.78,160.81,160.68,160.72,2712799995.0
2007-04-23 08:40:00,160.72,160.75,160.68,160.68,811499994.0
2007-04-23 08:45:00,160.68,160.69,160.58,160.58,3013799991.0
2007-04-23 08:50:00,160.59,160.67,160.58,160.66,1343899999.0
2007-04-23 08:55:00,160.66,160.69,160.645,160.68,1139500006.0
2007-04-23 09:00:00,160.68,160.69,160.65,160.65,676718528.0
2007-04-23 09:05:00,160.65,160.71,160.615,160.615,645200000.0
2007-04-23 09:10:00,160.62,160.66,160.58,160.66,2051725009.0
2007-04-23 09:15:00,160.66,160.68,160.625,160.63,1763399985.0
2007-04-23 09:20:00,160.63,160.68,160.63,160.68,751900000.0
2007-04-23 09:25:00,160.68,160.78,160.675,160.77,2334299992.0
2007-04-23 09:30:00,160.77,160.8,160.76,160.8,858899997.0
2007-04-23 09:35:00,160.79,160.82,160.75,160.75,1928199992.0
2007-04-23 09:40:00,160.76,160.79,160.75,160.79,1489900004.0
2007-04-23 09:45:00,160.79,160.79,160.74,160.77,1868200005.0
2007-04-23 09:50:00,160.76,160.77,160.71,160.72,1800300002.0
2007-04-23 09:55:00,160.72,160.72,160.56,160.58,1960500009.0
2007-04-23 10:00:00,160.58,160.6,160.525,160.565,1620200001.0
2007-04-23 10:05:00,160.565,160.6,160.545,160.57,2081525002.0
2007-04-23 10:10:00,160.57,160.63,160.55,160.56,1503900004.0
2007-04-23 10:15:00,160.545,160.56,160.5,160.51,1292300000.0
2007-04-23 10:20:00,160.51,160.53,160.47,160.47,978999996.0
2007-04-23 10:25:00,160.48,160.55,160.46,160.54,3400600010.0
2007-04-23 10:30:00,160.54,160.54,160.48,160.52,4803200005.0
2007-04-23 10:35:00,160.505,160.61,160.505,160.61,2400199993.0
2007-04-23 10:40:00,160.61,160.64,160.555,160.57,1642675007.0
2007-04-23 10:45:00,160.57,160.58,160.52,160.56,2088599993.0
2007-04-23 10:50:00,160.56,160.665,160.56,160.66,1971999999.0
2007-04-23 10:55:00,160.66,160.7,160.64,160.67,2441200004.0
2007-04-23 11:00:00,160.665,160.67,160.61,160.63,4012700002.0
2007-04-23 11:05:00,160.63,160.635,160.59,160.6,2526099989.0
2007-04-23 11:10:00,160.6,160.63,160.6,160.62,1659100001.0
2007-04-23 11:15:00,160.62,160.66,160.62,160.66,1654099998.0
2007-04-23 11:20:00,160.66,160.68,160.65,160.67,837599996.0
2007-04-23 11:25:00,160.67,160.67,160.615,160.625,1187500000.0
2007-04-23 11:30:00,160.625,160.67,160.625,160.66,390000002.0
2007-04-23 11:35:00,160.66,160.72,160.64,160.7,1826799993.0
2007-04-23 11:40:00,160.7,160.73,160.64,160.65,2599899997.0
2007-04-23 11:45:00,160.645,160.66,160.635,160.65,1106399998.0
2007-04-23 11:50:00,160.65,160.66,160.63,160.64,1035600008.0
2007-04-23 11:55:00,160.635,160.65,160.595,160.6,2099099998.0
2007-04-23 12:00:00,160.61,160.63,160.59,160.62,1754099991.0
2007-04-23 12:05:00,160.62,160.63,160.59,160.6,1041100001.0
2007-04-23 12:10:00,160.6,160.63,160.6,160.63,2577399976.0
2007-04-23 12:15:00,160.63,160.71,160.615,160.69,3262199995.0
2007-04-23 12:20:00,160.69,160.69,160.64,160.65,905399996.0
2007-04-23 12:25:00,160.65,160.69,160.65,160.67,437999997.0
2007-04-23 12:30:00,160.67,160.7,160.65,160.665,4657799995.0
2007-04-23 12:35:00,160.67,160.685,160.665,160.67,1975499985.0
2007-04-23 12:40:00,160.68,160.82,160.66,160.8,6110600017.0
2007-04-23 12:45:00,160.79,160.82,160.755,160.78,2123299993.0
2007-04-23 12:50:00,160.78,160.81,160.75,160.76,2162599996.0
2007-04-23 12:55:00,160.76,160.76,160.665,160.69,2859499998.0
2007-04-23 13:00:00,160.69,160.8,160.69,160.76,1115200002.0
2007-04-23 13:05:00,160.76,160.76,160.69,160.71,632200001.0
2007-04-23 13:10:00,160.72,160.98,160.71,160.96,3322599996.0
2007-04-23 13:15:00,160.97,161.06,160.94,161.04,3450199994.0
2007-04-23 13:20:00,161.04,161.06,161.015,161.05,1643199995.0
2007-04-23 13:25:00,161.05,161.06,160.99,161.01,2636199991.0
2007-04-23 13:30:00,161.005,161.005,160.98,160.99,1287699993.0
2007-04-23 13:35:00,160.99,160.99,160.94,160.96,2444599999.0
2007-04-23 13:40:00,160.95,161.0,160.935,161.0,3516899991.0
2007-04-23 13:45:00,161.0,161.02,160.88,160.89,2783499995.0
2007-04-23 13:50:00,160.89,160.91,160.86,160.87,1183700000.0
2007-04-23 13:55:00,160.86,160.89,160.825,160.865,1293099989.0
2007-04-23 14:00:00,160.87,160.89,160.84,160.87,1841899994.0
2007-04-23 14:05:00,160.86,160.91,160.86,160.91,880499997.0
2007-04-23 14:10:00,160.91,160.92,160.89,160.89,746099993.0
2007-04-23 14:15:00,160.89,160.92,160.885,160.9,1447599997.0
2007-04-23 14:20:00,160.9,160.94,160.9,160.92,1689699986.0
2007-04-23 14:25:00,160.92,160.93,160.89,160.9,3062900000.0
2007-04-23 14:30:00,160.9,160.91,160.845,160.85,2839700013.0
2007-04-23 14:35:00,160.85,160.87,160.83,160.855,2599200008.0
2007-04-23 14:40:00,160.86,160.9,160.85,160.89,2393600004.0
2007-04-23 14:45:00,160.89,160.89,160.855,160.88,4207200021.0
2007-04-23 14:50:00,160.875,160.93,160.855,160.93,3397699984.0
2007-04-23 14:55:00,160.93,161.0,160.925,160.96,3944800005.0
2007-04-23 15:00:00,160.96,161.01,160.935,161.005,4314700018.0
2007-04-23 15:05:00,161.01,161.13,161.01,161.09,5073199997.0
2007-04-23 15:10:00,161.09,161.12,161.08,161.08,2256599997.0
2007-04-23 15:15:00,161.08,161.12,161.06,161.09,2922599998.0
2007-04-23 15:20:00,161.1,161.135,161.08,161.135,2692699998.0
2007-04-23 15:25:00,161.135,161.14,161.115,161.13,3350999997.0
2007-04-23 15:30:00,161.14,161.14,161.015,161.075,5540500005.0
2007-04-23 15:35:00,161.075,161.18,161.075,161.175,3107499993.0
2007-04-23 15:40:00,161.17,161.24,161.17,161.215,3758900019.0
2007-04-23 15:45:00,161.22,161.23,161.19,161.195,2516900019.0
2007-04-23 15:50:00,161.195,161.35,161.195,161.29,3881150010.0
2007-04-23 15:55:00,161.3,161.3,161.16,161.2,3693399989.0
2007-04-23 16:00:00,161.2,161.22,161.19,161.2,2917200005.0
2007-04-23 16:05:00,161.2,161.22,161.13,161.13,2070899998.0
2007-04-23 16:10:00,161.13,161.16,161.095,161.125,1749399998.0
2007-04-23 16:15:00,161.12,161.21,161.12,161.2,905999995.0
2007-04-23 16:20:00,161.2,161.23,161.19,161.21,1397100001.0
2007-04-23 16:25:00,161.21,161.22,161.15,161.17,1693100003.0
2007-04-23 16:30:00,161.17,161.17,161.13,161.14,1717400006.0
2007-04-23 16:35:00,161.13,161.17,161.115,161.16,914100000.0
2007-04-23 16:40:00,161.16,161.235,161.15,161.175,1448900001.0
2007-04-23 16:45:00,161.175,161.18,161.09,161.105,2922259994.0
2007-04-23 16:50:00,161.11,161.15,161.11,161.12,626000000.0
2007-04-23 16:55:00,161.12,161.13,161.04,161.045,2210299992.0
2007-04-23 17:00:00,161.05,161.07,161.02,161.06,2824500001.0
2007-04-23 17:05:00,161.07,161.07,161.035,161.04,1545100003.0
2007-04-23 17:10:00,161.04,161.05,160.995,161.0,1980199998.0
2007-04-23 17:15:00,161.0,161.01,160.975,161.0,621999994.0
2007-04-23 17:20:00,161.0,161.04,160.995,161.04,1058099999.0
2007-04-23 17:25:00,161.04,161.05,161.025,161.025,975699999.0
2007-04-23 17:30:00,161.03,161.05,160.935,160.95,1464499995.0
2007-04-23 17:35:00,160.945,160.99,160.93,160.97,2149099998.0
2007-04-23 17:40:00,160.965,161.05,160.965,161.05,2967400001.0
2007-04-23 17:45:00,161.05,161.08,161.02,161.03,1615699992.0
2007-04-23 17:50:00,161.03,161.04,160.94,160.955,2125200009.0
2007-04-23 17:55:00,160.96,160.96,160.875,160.88,3758799998.0
2007-04-23 18:00:00,160.875,160.88,160.795,160.85,3573300004.0
2007-04-23 18:05:00,160.85,160.9,160.85,160.88,1973800009.0
2007-04-23 18:10:00,160.88,160.89,160.83,160.83,1323399992.0
2007-04-23 18:15:00,160.83,160.86,160.82,160.86,2231800002.0
2007-04-23 18:20:00,160.86,160.87,160.84,160.84,986200005.0
2007-04-23 18:25:00,160.84,160.92,160.83,160.91,1496999995.0
2007-04-23 18:30:00,160.91,160.99,160.905,160.93,3371699991.0
2007-04-23 18:35:00,160.925,160.94,160.86,160.885,2225599996.0
2007-04-23 18:40:00,160.895,160.91,160.88,160.9,1272099998.0
2007-04-23 18:45:00,160.91,160.96,160.905,160.93,963199999.0
2007-04-23 18:50:00,160.93,160.93,160.9,160.91,951499999.0
2007-04-23 18:55:00,160.91,160.96,160.91,160.96,380000000.0
2007-04-23 19:00:00,160.96,160.97,160.955,160.97,158499999.0
2007-04-23 19:05:00,160.97,160.99,160.97,160.975,317700002.0
2007-04-23 19:10:00,160.98,161.03,160.975,161.01,1011200001.0
2007-04-23 19:15:00,161.01,161.01,160.965,160.965,2043900000.0
2007-04-23 19:20:00,160.97,160.98,160.92,160.92,2095299990.0
2007-04-23 19:25:00,160.92,160.92,160.9,160.92,987599994.0
2007-04-23 19:30:00,160.92,160.93,160.91,160.91,1452699995.0
2007-04-23 19:35:00,160.91,160.94,160.91,160.93,1175399992.0
2007-04-23 19:40:00,160.93,160.93,160.91,160.93,1118199994.0
2007-04-23 19:45:00,160.925,160.93,160.92,160.93,279299994.0
2007-04-23 19:50:00,160.93,160.93,160.87,160.88,1103599998.0
2007-04-23 19:55:00,160.88,160.9,160.86,160.88,1261100010.0
2007-04-23 20:00:00,160.88,160.89,160.85,160.89,1473900006.0
2007-04-23 20:05:00,160.89,160.96,160.88,160.93,2090799994.0
2007-04-23 20:10:00,160.93,160.94,160.915,160.92,721899994.0
2007-04-23 20:15:00,160.93,160.94,160.87,160.89,1175900002.0
2007-04-23 20:20:00,160.89,160.92,160.85,160.89,1638800000.0
2007-04-23 20:25:00,160.89,160.9,160.865,160.875,486600000.0
2007-04-23 20:30:00,160.885,160.99,160.88,160.93,1037499997.0
2007-04-23 20:35:00,160.93,160.96,160.91,160.95,835899996.0
2007-04-23 20:40:00,160.95,160.98,160.95,160.96,567199998.0
2007-04-23 20:45:00,160.97,160.97,160.95,160.97,142400000.0
2007-04-23 20:50:00,160.96,160.97,160.955,160.96,257999999.0
2007-04-23 20:55:00,160.97,160.98,160.95,160.97,559899997.0
2007-04-23 21:00:00,160.97,160.97,160.93,160.935,1641099988.0
2007-04-23 21:05:00,160.95,160.98,160.94,160.97,187599998.0
2007-04-23 21:10:00,160.97,161.01,160.97,160.98,213600001.0
2007-04-23 21:15:00,160.98,160.98,160.97,160.98,116800000.0
2007-04-23 21:20:00,160.96,160.97,160.95,160.97,145400000.0
2007-04-23 21:25:00,160.97,160.99,160.97,160.99,64000000.0
2007-04-23 21:30:00,160.98,160.99,160.975,160.98,237599998.0
2007-04-23 21:35:00,160.98,160.99,160.98,160.99,122400000.0
2007-04-23 21:40:00,160.99,161.0,160.985,160.99,400799997.0
2007-04-23 21:45:00,160.99,161.0,160.975,160.99,475699998.0
2007-04-23 21:50:00,160.99,161.01,160.985,161.01,718399999.0
2007-04-23 21:55:00,161.015,161.06,161.015,161.05,1257399999.0
2007-04-23 22:00:00,161.045,161.07,161.03,161.05,647800003.0
2007-04-23 22:05:00,161.06,161.06,161.045,161.05,437699999.0
2007-04-23 22:10:00,161.06,161.06,161.05,161.05,186399999.0
2007-04-23 22:15:00,161.05,161.05,161.04,161.04,123999998.0
2007-04-23 22:20:00,161.04,161.06,161.04,161.05,181599997.0
2007-04-23 22:25:00,161.06,161.08,161.055,161.07,169300000.0
2007-04-23 22:30:00,161.08,161.09,161.055,161.06,408899987.0
2007-04-23 22:35:00,161.055,161.08,161.04,161.07,611900002.0
2007-04-23 22:40:00,161.07,161.1,161.065,161.08,881599998.0
2007-04-23 22:45:00,161.08,161.1,161.07,161.07,607999996.0
2007-04-23 22:50:00,161.08,161.08,161.045,161.05,400700000.0
2007-04-23 22:55:00,161.045,161.09,161.035,161.08,412499999.0
2007-04-23 23:00:00,161.07,161.08,161.0,161.01,377999998.0
2007-04-23 23:05:00,161.01,161.04,161.0,161.01,371200001.0
2007-04-23 23:10:00,161.01,161.01,160.89,160.92,900900002.0
2007-04-23 23:15:00,160.92,160.96,160.89,160.95,693000000.0
2007-04-23 23:20:00,160.96,160.99,160.96,160.99,179200000.0
2007-04-23 23:25:00,160.98,161.01,160.94,161.01,441600004.0
2007-04-23 23:30:00,161.01,161.155,160.9,161.02,852699999.0
2007-04-23 23:35:00,161.02,161.04,161.0,161.03,321300000.0
2007-04-23 23:40:00,161.02,161.07,161.02,161.04,236100000.0
2007-04-23 23:45:00,161.03,161.04,161.0,161.04,268599998.0
2007-04-23 23:50:00,161.04,161.04,160.98,161.0,222399997.0
2007-04-23 23:55:00,161.0,161.0,160.95,160.98,284800000.0
2007-04-24 00:00:00,160.98,160.99,160.97,160.97,377499997.0
2007-04-24 00:05:00,160.97,161.01,160.97,161.01,293600000.0
2007-04-24 00:10:00,161.0,161.02,160.99,161.01,320400000.0
2007-04-24 00:15:00,161.01,161.01,160.98,160.99,670199998.0
2007-04-24 00:20:00,160.995,161.02,160.98,161.02,1003500002.0
2007-04-24 00:25:00,161.02,161.04,161.01,161.02,1105199991.0
2007-04-24 00:30:00,161.03,161.04,161.02,161.04,663199996.0
2007-04-24 00:35:00,161.04,161.08,161.04,161.07,368299998.0
2007-04-24 00:40:00,161.07,161.13,161.06,161.12,668099999.0
2007-04-24 00:45:00,161.12,161.13,161.05,161.065,862000001.0
2007-04-24 00:50:00,161.065,161.08,161.05,161.07,608199998.0
2007-04-24 00:55:00,161.07,161.075,160.985,161.0,1500200009.0
2007-04-24 01:00:00,161.0,161.095,161.0,161.05,1871600013.0
2007-04-24 01:05:00,161.06,161.09,161.055,161.06,799999998.0
2007-04-24 01:10:00,161.06,161.1,161.05,161.08,950599991.0
2007-04-24 01:15:00,161.08,161.09,161.01,161.07,2291799994.0
2007-04-24 01:20:00,161.07,161.09,161.05,161.05,2303999997.0
2007-04-24 01:25:00,161.06,161.07,161.04,161.04,835199991.0
2007-04-24 01:30:00,161.06,161.065,160.99,161.0,945700004.0
2007-04-24 01:35:00,161.0,161.02,160.98,160.98,782300001.0
2007-04-24 01:40:00,160.98,161.0,160.95,160.95,886499991.0
2007-04-24 01:45:00,160.95,160.95,160.86,160.87,1760874988.0
2007-04-24 01:50:00,160.87,160.92,160.78,160.82,2689924995.0
2007-04-24 01:55:00,160.82,160.87,160.79,160.85,2416024993.0
2007-04-24 02:00:00,160.86,160.87,160.82,160.86,2016850001.0
2007-04-24 02:05:00,160.86,160.91,160.85,160.88,2287262502.0
2007-04-24 02:10:00,160.88,160.9,160.79,160.81,2976799987.0
2007-04-24 02:15:00,160.81,160.82,160.8,160.81,1680999994.0
2007-04-24 02:20:00,160.81,160.82,160.79,160.81,946799997.0
2007-04-24 02:25:00,160.81,160.81,160.76,160.78,1031700000.0
2007-04-24 02:30:00,160.78,160.78,160.72,160.73,2716800008.0
2007-04-24 02:35:00,160.73,160.73,160.69,160.72,2770399988.0
2007-04-24 02:40:00,160.72,160.74,160.69,160.71,1795499999.0
2007-04-24 02:45:00,160.71,160.73,160.69,160.7,1203999993.0
2007-04-24 02:50:00,160.7,160.735,160.65,160.65,2990200011.0
2007-04-24 02:55:00,160.65,160.71,160.65,160.69,4637199999.0
2007-04-24 03:00:00,160.69,160.71,160.65,160.68,3366400010.0
2007-04-24 03:05:00,160.68,160.7,160.66,160.67,1781200004.0
2007-04-24 03:10:00,160.67,160.68,160.58,160.59,2690899997.0
2007-04-24 03:15:00,160.6,160.64,160.58,160.63,3517000003.0
2007-04-24 03:20:00,160.63,160.64,160.6,160.61,2063900013.0
2007-04-24 03:25:00,160.6,160.6,160.51,160.53,2220799988.0
2007-04-24 03:30:00,160.53,160.57,160.49,160.53,2752299994.0
2007-04-24 03:35:00,160.52,160.52,160.43,160.46,3353799996.0
2007-04-24 03:40:00,160.46,160.54,160.45,160.5,2728500002.0
2007-04-24 03:45:00,160.5,160.51,160.44,160.46,3055500010.0
2007-04-24 03:50:00,160.46,160.5,160.44,160.44,2966000000.0
2007-04-24 03:55:00,160.44,160.44,160.34,160.35,4545400016.0
2007-04-24 04:00:00,160.35,160.37,160.31,160.31,3225199988.0
2007-04-24 04:05:00,160.31,160.32,160.27,160.3,2943800004.0
2007-04-24 04:10:00,160.3,160.38,160.26,160.38,2306600002.0
2007-04-24 04:15:00,160.37,160.4,160.34,160.34,2676500003.0
2007-04-24 04:20:00,160.345,160.38,160.3,160.31,3046199992.0
2007-04-24 04:25:00,160.31,160.35,160.3,160.33,3629399989.0
2007-04-24 04:30:00,160.33,160.34,160.3,160.32,3155800001.0
2007-04-24 04:35:00,160.32,160.35,160.29,160.31,1929500004.0
2007-04-24 04:40:00,160.31,160.32,160.215,160.24,3010700015.0
2007-04-24 04:45:00,160.23,160.3,160.22,160.29,2227200009.0
2007-04-24 04:50:00,160.29,160.39,160.29,160.39,3785299992.0
2007-04-24 04:55:00,160.4,160.43,160.36,160.43,2082099997.0
2007-04-24 05:00:00,160.42,160.49,160.42,160.47,2619399997.0
2007-04-24 05:05:00,160.47,160.5,160.47,160.49,2025000008.0
2007-04-24 05:10:00,160.5,160.555,160.49,160.55,1445099996.0
2007-04-24 05:15:00,160.55,160.57,160.52,160.53,2266000009.0
2007-04-24 05:20:00,160.53,160.62,160.53,160.61,2181800004.0
2007-04-24 05:25:00,160.61,160.62,160.59,160.62,1384099991.0
2007-04-24 05:30:00,160.62,160.65,160.6,160.63,1821699991.0
2007-04-24 05:35:00,160.63,160.64,160.61,160.61,831499998.0
2007-04-24 05:40:00,160.61,160.62,160.59,160.59,1627000013.0
2007-04-24 05:45:00,160.585,160.66,160.575,160.65,1405400001.0
2007-04-24 05:50:00,160.65,160.68,160.65,160.67,554899998.0
2007-04-24 05:55:00,160.67,160.68,160.62,160.64,1826400000.0
2007-04-24 06:00:00,160.64,160.66,160.61,160.615,1975200010.0
2007-04-24 06:05:00,160.61,160.71,160.6,160.7,3212899984.0
2007-04-24 06:10:00,160.7,160.7,160.67,160.695,1379200000.0
2007-04-24 06:15:00,160.69,160.69,160.65,160.68,726199997.0
2007-04-24 06:20:00,160.68,160.7,160.655,160.67,1349700003.0
2007-04-24 06:25:00,160.67,160.74,160.66,160.74,2099899990.0
2007-04-24 06:30:00,160.74,160.78,160.73,160.78,2032599998.0
2007-04-24 06:35:00,160.78,160.9,160.78,160.85,2305899997.0
2007-04-24 06:40:00,160.84,160.91,160.83,160.895,3138100001.0
2007-04-24 06:45:00,160.88,160.89,160.83,160.84,2275300007.0
2007-04-24 06:50:00,160.83,160.835,160.79,160.81,1284300006.0
2007-04-24 06:55:00,160.81,160.81,160.74,160.765,1369800011.0
2007-04-24 07:00:00,160.775,160.78,160.74,160.76,1552299999.0
2007-04-24 07:05:00,160.76,160.77,160.72,160.73,2202799989.0
2007-04-24 07:10:00,160.73,160.76,160.7,160.72,1952399998.0
2007-04-24 07:15:00,160.715,160.74,160.7,160.73,2017699980.0
2007-04-24 07:20:00,160.74,160.76,160.71,160.73,1223000004.0
2007-04-24 07:25:00,160.72,160.73,160.66,160.675,1601700000.0
2007-04-24 07:30:00,160.67,160.69,160.66,160.67,1141700001.0
2007-04-24 07:35:00,160.68,160.72,160.67,160.7,1097100009.0
2007-04-24 07:40:00,160.7,160.77,160.69,160.73,3259099982.0
2007-04-24 07:45:00,160.73,160.74,160.68,160.68,1956200005.0
2007-04-24 07:50:00,160.68,160.68,160.645,160.67,3326199992.0
2007-04-24 07:55:00,160.67,160.7,160.66,160.67,1594699996.0
2007-04-24 08:00:00,160.67,160.67,160.62,160.63,3760799993.0
2007-04-24 08:05:00,160.63,160.66,160.595,160.64,4862200001.0
2007-04-24 08:10:00,160.635,160.65,160.59,160.65,2871999998.0
2007-04-24 08:15:00,160.65,160.66,160.58,160.6,3628600005.0
2007-04-24 08:20:00,160.6,160.6,160.55,160.58,3148399999.0
2007-04-24 08:25:00,160.57,160.61,160.56,160.56,3168899980.0
2007-04-24 08:30:00,160.56,160.67,160.56,160.66,3087799979.0
2007-04-24 08:35:00,160.66,160.75,160.65,160.67,5024799986.0
2007-04-24 08:40:00,160.68,160.745,160.675,160.74,3928200015.0
2007-04-24 08:45:00,160.74,160.76,160.675,160.72,4682700007.0
2007-04-24 08:50:00,160.72,160.78,160.71,160.73,1818299994.0
2007-04-24 08:55:00,160.73,160.76,160.69,160.71,1210700002.0
2007-04-24 09:00:00,160.72,160.77,160.71,160.75,2231699996.0
2007-04-24 09:05:00,160.75,160.75,160.72,160.73,1035500003.0
2007-04-24 09:10:00,160.73,160.8,160.72,160.775,2479899993.0
2007-04-24 09:15:00,160.775,160.8,160.76,160.77,1929599994.0
2007-04-24 09:20:00,160.77,160.78,160.765,160.78,901800000.0
2007-04-24 09:25:00,160.78,160.78,160.74,160.76,1054299999.0
2007-04-24 09:30:00,160.75,160.78,160.75,160.78,1112600006.0
2007-04-24 09:35:00,160.775,160.94,160.77,160.85,2644699991.0
2007-04-24 09:40:00,160.85,160.89,160.81,160.88,2151400005.0
2007-04-24 09:45:00,160.88,160.89,160.845,160.86,674900002.0
2007-04-24 09:50:00,160.855,160.855,160.82,160.83,714099999.0
2007-04-24 09:55:00,160.83,160.94,160.83,160.92,1038499999.0
2007-04-24 10:00:00,160.92,160.93,160.82,160.84,1732200004.0
2007-04-24 10:05:00,160.84,160.84,160.79,160.81,1235999999.0
2007-04-24 10:10:00,160.805,160.84,160.69,160.7,4469900003.0
2007-04-24 10:15:00,160.7,160.77,160.69,160.72,2941599986.0
2007-04-24 10:20:00,160.72,160.72,160.68,160.7,1622800004.0
2007-04-24 10:25:00,160.7,160.79,160.68,160.77,1799600002.0
2007-04-24 10:30:00,160.77,160.8,160.76,160.77,1506400015.0
2007-04-24 10:35:00,160.76,160.81,160.76,160.79,1739500002.0
2007-04-24 10:40:00,160.78,160.81,160.78,160.81,1250000015.0
2007-04-24 10:45:00,160.8,160.8,160.77,160.8,1001700008.0
2007-04-24 10:50:00,160.8,160.86,160.795,160.83,352100000.0
2007-04-24 10:55:00,160.83,160.83,160.81,160.83,538800004.0
2007-04-24 11:00:00,160.83,160.88,160.83,160.88,206400000.0
2007-04-24 11:05:00,160.88,160.89,160.83,160.85,2222399999.0
2007-04-24 11:10:00,160.85,160.86,160.835,160.85,2249800002.0
2007-04-24 11:15:00,160.85,160.93,160.84,160.905,1988300005.0
2007-04-24 11:20:00,160.91,160.92,160.845,160.86,1675300008.0
2007-04-24 11:25:00,160.86,160.9,160.85,160.86,947900001.0
2007-04-24 11:30:00,160.86,160.87,160.84,160.84,668374996.0
2007-04-24 11:35:00,160.84,160.88,160.84,160.87,1996600016.0
2007-04-24 11:40:00,160.87,160.9,160.86,160.89,802600002.0
2007-04-24 11:45:00,160.89,161.08,160.88,161.07,2766800002.0
2007-04-24 11:50:00,161.07,161.15,161.055,161.07,3937925002.0
2007-04-24 11:55:00,161.06,161.12,161.055,161.1,4206200005.0
2007-04-24 12:00:00,161.1,161.185,161.1,161.18,3660949990.0
2007-04-24 12:05:00,161.17,161.22,161.16,161.22,2547899995.0
2007-04-24 12:10:00,161.21,161.34,161.2,161.27,3234149991.0
2007-04-24 12:15:00,161.27,161.32,161.2,161.28,4042600007.0
2007-04-24 12:20:00,161.28,161.31,161.23,161.245,3852999995.0
2007-04-24 12:25:00,161.24,161.27,161.2,161.25,4062200002.0
2007-04-24 12:30:00,161.25,161.255,161.19,161.19,3481199993.0
2007-04-24 12:35:00,161.19,161.29,161.185,161.29,3312399981.0
2007-04-24 12:40:00,161.29,161.415,161.275,161.38,4591399986.0
2007-04-24 12:45:00,161.38,161.46,161.33,161.46,4104400009.0
2007-04-24 12:50:00,161.45,161.49,161.34,161.35,4410200007.0
2007-04-24 12:55:00,161.35,161.355,161.3,161.31,2132299983.0
2007-04-24 13:00:00,161.31,161.32,161.25,161.265,2215300001.0
2007-04-24 13:05:00,161.26,161.31,161.255,161.29,2620700004.0
2007-04-24 13:10:00,161.29,161.37,161.28,161.31,2615999988.0
2007-04-24 13:15:00,161.305,161.36,161.3,161.33,917599997.0
2007-04-24 13:20:00,161.33,161.36,161.33,161.34,1266999997.0
2007-04-24 13:25:00,161.34,161.44,161.335,161.42,1766300001.0
2007-04-24 13:30:00,161.415,161.43,161.39,161.41,1296199995.0
2007-04-24 13:35:00,161.41,161.47,161.39,161.4,2382999996.0
2007-04-24 13:40:00,161.4,161.44,161.33,161.4,3412499986.0
2007-04-24 13:45:00,161.4,161.45,161.375,161.42,3603199985.0
2007-04-24 13:50:00,161.405,161.44,161.405,161.43,2415999990.0
2007-04-24 13:55:00,161.43,161.45,161.42,161.43,1408899996.0
2007-04-24 14:00:00,161.43,161.44,161.4,161.41,2808400006.0
2007-04-24 14:05:00,161.41,161.41,161.35,161.39,3397699980.0
2007-04-24 14:10:00,161.38,161.42,161.35,161.39,2455499998.0
2007-04-24 14:15:00,161.39,161.4,161.37,161.39,791499998.0
2007-04-24 14:20:00,161.39,161.42,161.37,161.4,1980000002.0
2007-04-24 14:25:00,161.4,161.42,161.395,161.41,2258999995.0
2007-04-24 14:30:00,161.42,161.42,161.36,161.36,2865899999.0
2007-04-24 14:35:00,161.36,161.42,161.35,161.4,1571499991.0
2007-04-24 14:40:00,161.39,161.41,161.33,161.35,1864199993.0
2007-04-24 14:45:00,161.35,161.35,161.28,161.31,2544800001.0
2007-04-24 14:50:00,161.31,161.31,161.295,161.295,3904999989.0
2007-04-24 14:55:00,161.3,161.31,161.26,161.3,3766200001.0
2007-04-24 15:00:00,161.3,161.33,161.26,161.3,3640999983.0
2007-04-24 15:05:00,161.31,161.31,161.175,161.23,8125899963.0
2007-04-24 15:10:00,161.23,161.25,161.18,161.25,3494699996.0
2007-04-24 15:15:00,161.25,161.27,161.22,161.26,4091899988.0
2007-04-24 15:20:00,161.26,161.27,161.235,161.26,4343400010.0
2007-04-24 15:25:00,161.26,161.28,161.25,161.27,1784399992.0
2007-04-24 15:30:00,161.27,161.275,161.22,161.23,1017799999.0
2007-04-24 15:35:00,161.23,161.25,161.165,161.18,1596399995.0
2007-04-24 15:40:00,161.175,161.21,161.165,161.21,2005599989.0
2007-04-24 15:45:00,161.22,161.26,161.2,161.25,2069900005.0
2007-04-24 15:50:00,161.25,161.32,161.25,161.31,670200001.0
2007-04-24 15:55:00,161.32,161.37,161.31,161.31,3074924993.0
2007-04-24 16:00:00,161.32,161.38,161.24,161.31,7044924953.0
2007-04-24 16:05:00,161.3,161.38,161.29,161.31,6894450008.0
2007-04-24 16:10:00,161.31,161.385,161.31,161.385,5523600010.0
2007-04-24 16:15:00,161.385,161.4,161.32,161.365,3834132518.0
2007-04-24 16:20:00,161.365,161.39,161.26,161.31,5552987513.0
2007-04-24 16:25:00,161.31,161.42,161.3,161.41,4526199996.0
2007-04-24 16:30:00,161.405,161.42,161.37,161.38,3675899998.0
2007-04-24 16:35:00,161.37,161.39,161.315,161.35,4692900009.0
2007-04-24 16:40:00,161.345,161.4,161.345,161.39,1173000000.0
2007-04-24 16:45:00,161.39,161.41,161.35,161.37,2342300003.0
2007-04-24 16:50:00,161.37,161.37,161.34,161.35,2115200005.0
2007-04-24 16:55:00,161.34,161.35,161.255,161.28,2909162497.0
2007-04-24 17:00:00,161.27,161.38,161.27,161.37,3576100014.0
2007-04-24 17:05:00,161.37,161.39,161.32,161.33,1899200003.0
2007-04-24 17:10:00,161.33,161.39,161.33,161.37,2724900003.0
2007-04-24 17:15:00,161.37,161.4,161.34,161.39,2120800001.0
2007-04-24 17:20:00,161.39,161.44,161.38,161.39,2425100005.0
2007-04-24 17:25:00,161.4,161.47,161.4,161.46,4735799984.0
2007-04-24 17:30:00,161.45,161.49,161.44,161.47,2315499996.0
2007-04-24 17:35:00,161.47,161.48,161.425,161.425,2233799992.0
2007-04-24 17:40:00,161.425,161.46,161.415,161.445,1397899993.0
2007-04-24 17:45:00,161.45,161.47,161.43,161.44,3145000002.0
2007-04-24 17:50:00,161.44,161.45,161.425,161.445,1356100012.0
2007-04-24 17:55:00,161.445,161.49,161.435,161.45,3137899998.0
2007-04-24 18:00:00,161.45,161.45,161.4,161.41,1921399998.0
2007-04-24 18:05:00,161.405,161.46,161.405,161.44,2927700000.0
2007-04-24 18:10:00,161.44,161.53,161.43,161.52,2230100000.0
2007-04-24 18:15:00,161.52,161.52,161.4,161.45,2924900000.0
2007-04-24 18:20:00,161.45,161.48,161.425,161.47,1865799990.0
2007-04-24 18:25:00,161.47,161.51,161.47,161.5,1361199995.0
2007-04-24 18:30:00,161.5,161.5,161.46,161.47,1119700002.0
2007-04-24 18:35:00,161.47,161.47,161.415,161.43,1280500009.0
2007-04-24 18:40:00,161.43,161.48,161.42,161.48,959299999.0
2007-04-24 18:45:00,161.48,161.49,161.45,161.46,1050099995.0
2007-04-24 18:50:00,161.455,161.53,161.455,161.52,1688925004.0
2007-04-24 18:55:00,161.52,161.55,161.52,161.55,789000002.0
2007-04-24 19:00:00,161.55,161.56,161.54,161.55,213900001.0
2007-04-24 19:05:00,161.55,161.57,161.55,161.57,467699998.0
2007-04-24 19:10:00,161.56,161.57,161.545,161.56,591399999.0
2007-04-24 19:15:00,161.55,161.55,161.54,161.55,127999999.0
2007-04-24 19:20:00,161.55,161.57,161.545,161.55,688499997.0
2007-04-24 19:25:00,161.55,161.57,161.53,161.56,743800000.0
2007-04-24 19:30:00,161.56,161.59,161.545,161.58,1086500007.0
2007-04-24 19:35:00,161.59,161.62,161.575,161.6,811400000.0
2007-04-24 19:40:00,161.61,161.61,161.57,161.58,485300007.0
2007-04-24 19:45:00,161.57,161.59,161.56,161.58,1757800005.0
2007-04-24 19:50:00,161.58,161.59,161.56,161.57,673700003.0
2007-04-24 19:55:00,161.57,161.58,161.555,161.57,455000000.0
2007-04-24 20:00:00,161.56,161.57,161.55,161.57,544699999.0
2007-04-24 20:05:00,161.57,161.595,161.555,161.59,1488899998.0
2007-04-24 20:10:00,161.585,161.61,161.575,161.58,3326700003.0
2007-04-24 20:15:00,161.585,161.61,161.57,161.575,2904900002.0
2007-04-24 20:20:00,161.57,161.6,161.57,161.59,2969000005.0
2007-04-24 20:25:00,161.59,161.615,161.58,161.61,1787299996.0
2007-04-24 20:30:00,161.61,161.64,161.6,161.62,3247199990.0
2007-04-24 20:35:00,161.62,161.62,161.605,161.615,2209999996.0
2007-04-24 20:40:00,161.62,161.64,161.59,161.6,1325500006.0
2007-04-24 20:45:00,161.6,161.625,161.595,161.61,1092599993.0
2007-04-24 20:50:00,161.61,161.64,161.6,161.62,1892299992.0
2007-04-24 20:55:00,161.62,161.68,161.62,161.675,2023599997.0
2007-04-24 21:00:00,161.68,161.69,161.67,161.68,1232299995.0
2007-04-24 21:05:00,161.68,161.69,161.67,161.68,1569800013.0
2007-04-24 21:10:00,161.68,161.69,161.665,161.665,1000999999.0
2007-04-24 21:15:00,161.67,161.67,161.625,161.63,888899999.0
2007-04-24 21:20:00,161.615,161.64,161.595,161.6,1096499999.0
2007-04-24 21:25:00,161.6,161.61,161.6,161.6,451100003.0
2007-04-24 21:30:00,161.6,161.61,161.59,161.6,563199995.0
2007-04-24 21:35:00,161.6,161.6,161.555,161.59,1681199989.0
2007-04-24 21:40:00,161.59,161.6,161.585,161.59,1151900002.0
2007-04-24 21:45:00,161.59,161.61,161.58,161.6,1194199993.0
2007-04-24 21:50:00,161.6,161.66,161.59,161.65,2313599985.0
2007-04-24 21:55:00,161.65,161.69,161.65,161.68,1538899982.0
2007-04-24 22:00:00,161.68,161.725,161.67,161.72,2546600008.0
2007-04-24 22:05:00,161.72,161.73,161.705,161.71,1620599994.0
2007-04-24 22:10:00,161.71,161.75,161.71,161.715,1121700001.0
2007-04-24 22:15:00,161.715,161.72,161.71,161.72,389500000.0
2007-04-24 22:20:00,161.72,161.73,161.71,161.72,1394299993.0
2007-04-24 22:25:00,161.72,161.73,161.71,161.725,747400005.0
2007-04-24 22:30:00,161.725,161.775,161.71,161.71,1757300003.0
2007-04-24 22:35:00,161.72,161.72,161.69,161.71,1717899992.0
2007-04-24 22:40:00,161.7,161.71,161.69,161.71,632900005.0
2007-04-24 22:45:00,161.71,161.73,161.7,161.72,1587999998.0
2007-04-24 22:50:00,161.72,161.74,161.71,161.74,616899999.0
2007-04-24 22:55:00,161.73,161.75,161.73,161.74,385599998.0
2007-04-24 23:00:00,161.72,161.75,161.72,161.75,501299999.0
2007-04-24 23:05:00,161.75,161.78,161.73,161.77,441799996.0
2007-04-24 23:10:00,161.77,161.77,161.69,161.72,772099998.0
2007-04-24 23:15:00,161.72,161.73,161.68,161.69,944399990.0
2007-04-24 23:20:00,161.69,161.69,161.67,161.67,1089599991.0
2007-04-24 23:25:00,161.675,161.68,161.67,161.675,289600000.0
2007-04-24 23:30:00,161.68,161.69,161.63,161.66,666700004.0
2007-04-24 23:35:00,161.66,161.66,161.615,161.625,734099994.0
2007-04-24 23:40:00,161.64,161.67,161.62,161.62,470000003.0
2007-04-24 23:45:00,161.62,161.64,161.62,161.64,509100001.0
2007-04-24 23:50:00,161.63,161.63,161.61,161.63,384300000.0
2007-04-24 23:55:00,161.63,161.68,161.63,161.67,399599998.0
2007-04-25 00:00:00,161.665,161.67,161.64,161.64,502400000.0
2007-04-25 00:05:00,161.64,161.66,161.61,161.66,278299998.0
2007-04-25 00:10:00,161.66,161.66,161.63,161.65,552099998.0
2007-04-25 00:15:00,161.65,161.68,161.65,161.68,607699993.0
2007-04-25 00:20:00,161.68,161.68,161.675,161.675,429999996.0
2007-04-25 00:25:00,161.68,161.7,161.68,161.7,547999999.0
2007-04-25 00:30:00,161.69,161.7,161.68,161.7,526999999.0
2007-04-25 00:35:00,161.7,161.7,161.67,161.69,563900004.0
2007-04-25 00:40:00,161.69,161.69,161.64,161.65,546600001.0
2007-04-25 00:45:00,161.65,161.65,161.615,161.62,1855999999.0
2007-04-25 00:50:00,161.62,161.63,161.6,161.62,1651299990.0
2007-04-25 00:55:00,161.62,161.63,161.535,161.56,847099997.0
2007-04-25 01:00:00,161.57,161.62,161.56,161.56,780200001.0
2007-04-25 01:05:00,161.56,161.61,161.56,161.6,821100002.0
2007-04-25 01:10:00,161.595,161.62,161.56,161.61,1279100003.0
2007-04-25 01:15:00,161.6,161.64,161.575,161.61,1949800002.0
2007-04-25 01:20:00,161.61,161.64,161.54,161.58,1090799997.0
2007-04-25 01:25:00,161.57,161.62,161.55,161.59,1513399995.0
2007-04-25 01:30:00,161.58,161.6,161.55,161.55,1495999990.0
2007-04-25 01:35:00,161.55,161.58,161.55,161.58,629299994.0
2007-04-25 01:40:00,161.58,161.65,161.58,161.65,1994399988.0
2007-04-25 01:45:00,161.65,161.69,161.64,161.67,2640799960.0
2007-04-25 01:50:00,161.67,161.69,161.64,161.67,1691599982.0
2007-04-25 01:55:00,161.67,161.68,161.65,161.67,1624000004.0
2007-04-25 02:00:00,161.67,161.67,161.56,161.59,2028600002.0
2007-04-25 02:05:00,161.6,161.62,161.55,161.55,1902199991.0
2007-04-25 02:10:00,161.54,161.55,161.48,161.5,2243300000.0
2007-04-25 02:15:00,161.5,161.52,161.45,161.46,1236099995.0
2007-04-25 02:20:00,161.46,161.48,161.45,161.48,672200005.0
2007-04-25 02:25:00,161.48,161.5,161.46,161.47,706399994.0
2007-04-25 02:30:00,161.47,161.49,161.44,161.44,511599995.0
2007-04-25 02:35:00,161.45,161.45,161.39,161.42,1394993516.0
2007-04-25 02:40:00,161.42,161.46,161.42,161.43,885399995.0
2007-04-25 02:45:00,161.43,161.43,161.39,161.4,896999994.0
2007-04-25 02:50:00,161.4,161.42,161.37,161.41,1990700008.0
2007-04-25 02:55:00,161.41,161.47,161.41,161.45,1732299999.0
2007-04-25 03:00:00,161.44,161.44,161.33,161.33,2222300010.0
2007-04-25 03:05:00,161.34,161.36,161.32,161.34,1176299993.0
2007-04-25 03:10:00,161.34,161.34,161.245,161.265,2637299999.0
2007-04-25 03:15:00,161.265,161.36,161.25,161.36,2066700001.0
2007-04-25 03:20:00,161.37,161.44,161.35,161.43,2646800009.0
2007-04-25 03:25:00,161.43,161.48,161.42,161.47,1533900002.0
2007-04-25 03:30:00,161.47,161.48,161.44,161.45,731337740.0
2007-04-25 03:35:00,161.46,161.47,161.4,161.4,1181300002.0
2007-04-25 03:40:00,161.41,161.41,161.32,161.38,1297100004.0
2007-04-25 03:45:00,161.38,161.39,161.35,161.35,925699993.0
2007-04-25 03:50:00,161.36,161.4,161.35,161.39,720900002.0
2007-04-25 03:55:00,161.39,161.42,161.37,161.375,1033399992.0
2007-04-25 04:00:00,161.385,161.41,161.38,161.39,566099996.0
2007-04-25 04:05:00,161.39,161.45,161.39,161.41,1058199991.0
2007-04-25 04:10:00,161.42,161.46,161.41,161.43,481799998.0
2007-04-25 04:15:00,161.42,161.47,161.41,161.45,734899998.0
2007-04-25 04:20:00,161.45,161.51,161.42,161.43,1225400011.0
2007-04-25 04:25:00,161.43,161.44,161.41,161.41,1497599999.0
2007-04-25 04:30:00,161.4,161.44,161.4,161.42,1261199999.0
2007-04-25 04:35:00,161.42,161.425,161.395,161.4,703099998.0
2007-04-25 04:40:00,161.41,161.41,161.38,161.41,953300009.0
2007-04-25 04:45:00,161.41,161.41,161.38,161.39,808099996.0
2007-04-25 04:50:00,161.39,161.4,161.375,161.38,486799999.0
2007-04-25 04:55:00,161.38,161.39,161.37,161.39,937899996.0
2007-04-25 05:00:00,161.39,161.46,161.39,161.42,1534500001.0
2007-04-25 05:05:00,161.43,161.45,161.43,161.45,706999998.0
2007-04-25 05:10:00,161.45,161.48,161.45,161.48,996299996.0
2007-04-25 05:15:00,161.475,161.5,161.46,161.485,1211099991.0
2007-04-25 05:20:00,161.48,161.54,161.47,161.52,1713399991.0
2007-04-25 05:25:00,161.52,161.55,161.49,161.54,1869100004.0
2007-04-25 05:30:00,161.54,161.55,161.51,161.54,2249600015.0
2007-04-25 05:35:00,161.54,161.54,161.485,161.52,1582900003.0
2007-04-25 05:40:00,161.52,161.53,161.49,161.49,820500000.0
2007-04-25 05:45:00,161.49,161.515,161.49,161.51,907300005.0
2007-04-25 05:50:00,161.51,161.52,161.48,161.49,1455899993.0
2007-04-25 05:55:00,161.49,161.52,161.49,161.51,1100399997.0
2007-04-25 06:00:00,161.51,161.54,161.5,161.51,888099998.0
2007-04-25 06:05:00,161.51,161.51,161.46,161.47,867200001.0
2007-04-25 06:10:00,161.47,161.48,161.46,161.47,543500003.0
2007-04-25 06:15:00,161.47,161.51,161.46,161.51,1182599996.0
2007-04-25 06:20:00,161.51,161.51,161.48,161.5,1367800000.0
2007-04-25 06:25:00,161.5,161.51,161.49,161.49,807700000.0
2007-04-25 06:30:00,161.49,161.5,161.48,161.49,619600004.0
2007-04-25 06:35:00,161.49,161.5,161.48,161.49,1113500008.0
2007-04-25 06:40:00,161.49,161.49,161.47,161.48,557400006.0
2007-04-25 06:45:00,161.48,161.53,161.48,161.51,2551500006.0
2007-04-25 06:50:00,161.51,161.53,161.5,161.51,1791499990.0
2007-04-25 06:55:00,161.51,161.51,161.45,161.45,1190000003.0
2007-04-25 07:00:00,161.45,161.45,161.38,161.4,2405300005.0
2007-04-25 07:05:00,161.4,161.41,161.37,161.405,769699996.0
2007-04-25 07:10:00,161.405,161.43,161.37,161.42,689300000.0
2007-04-25 07:15:00,161.43,161.45,161.41,161.43,789499996.0
2007-04-25 07:20:00,161.43,161.45,161.4,161.41,622199996.0
2007-04-25 07:25:00,161.41,161.42,161.41,161.415,170000000.0
2007-04-25 07:30:00,161.415,161.45,161.415,161.435,1195900002.0
2007-04-25 07:35:00,161.44,161.45,161.42,161.45,1206399999.0
2007-04-25 07:40:00,161.45,161.49,161.44,161.48,1586999998.0
2007-04-25 07:45:00,161.48,161.49,161.44,161.45,1444400004.0
2007-04-25 07:50:00,161.445,161.49,161.44,161.48,2136999991.0
2007-04-25 07:55:00,161.49,161.49,161.44,161.46,2038700012.0
2007-04-25 08:00:00,161.455,161.52,161.42,161.52,3442100000.0
2007-04-25 08:05:00,161.52,161.53,161.475,161.51,3595300011.0
2007-04-25 08:10:00,161.51,161.51,161.43,161.46,2941599991.0
2007-04-25 08:15:00,161.46,161.47,161.36,161.42,5555099994.0
2007-04-25 08:20:00,161.41,161.47,161.395,161.45,4980000006.0
2007-04-25 08:25:00,161.45,161.5,161.43,161.48,1911299994.0
2007-04-25 08:30:00,161.48,161.49,161.43,161.46,3248199998.0
2007-04-25 08:35:00,161.46,161.52,161.46,161.52,3464799987.0
2007-04-25 08:40:00,161.52,161.59,161.49,161.54,3822199992.0
2007-04-25 08:45:00,161.55,161.65,161.54,161.59,2887299994.0
2007-04-25 08:50:00,161.59,161.6,161.56,161.58,2106000006.0
2007-04-25 08:55:00,161.58,161.66,161.58,161.65,2073499998.0
2007-04-25 09:00:00,161.65,161.65,161.6,161.64,1768400002.0
2007-04-25 09:05:00,161.64,161.66,161.62,161.625,1959199997.0
2007-04-25 09:10:00,161.63,161.685,161.61,161.62,2805199992.0
2007-04-25 09:15:00,161.62,161.63,161.52,161.54,1257999996.0
2007-04-25 09:20:00,161.535,161.6,161.525,161.575,1431700003.0
2007-04-25 09:25:00,161.58,161.71,161.555,161.66,1460100002.0
2007-04-25 09:30:00,161.65,161.65,161.57,161.58,2516799992.0
2007-04-25 09:35:00,161.58,161.64,161.575,161.63,1826899999.0
2007-04-25 09:40:00,161.63,161.64,161.62,161.63,1445099997.0
2007-04-25 09:45:00,161.63,161.7,161.61,161.67,3732900012.0
2007-04-25 09:50:00,161.67,161.72,161.665,161.67,1858000008.0
2007-04-25 09:55:00,161.67,161.72,161.6,161.61,3593400007.0
2007-04-25 10:00:00,161.61,161.76,161.6,161.72,3933300014.0
2007-04-25 10:05:00,161.71,161.71,161.65,161.66,2277600007.0
2007-04-25 10:10:00,161.655,161.74,161.655,161.7,4090800002.0
2007-04-25 10:15:00,161.7,161.71,161.67,161.69,4006799999.0
2007-04-25 10:20:00,161.7,161.71,161.66,161.68,922500003.0
2007-04-25 10:25:00,161.685,161.72,161.675,161.69,2236100012.0
2007-04-25 10:30:00,161.69,161.72,161.68,161.69,2928799990.0
2007-04-25 10:35:00,161.68,161.71,161.665,161.69,2096799998.0
2007-04-25 10:40:00,161.69,161.69,161.645,161.65,3065299987.0
2007-04-25 10:45:00,161.65,161.68,161.65,161.655,2330699989.0
2007-04-25 10:50:00,161.66,161.68,161.65,161.67,1258599994.0
2007-04-25 10:55:00,161.67,161.7,161.665,161.69,1843099991.0
2007-04-25 11:00:00,161.69,161.73,161.68,161.73,1266999995.0
2007-04-25 11:05:00,161.73,161.73,161.71,161.73,1284300009.0
2007-04-25 11:10:00,161.73,161.77,161.72,161.76,2261400000.0
2007-04-25 11:15:00,161.76,161.79,161.72,161.73,2037901469.0
2007-04-25 11:20:00,161.73,161.77,161.73,161.76,1701050375.0
2007-04-25 11:25:00,161.76,161.76,161.72,161.75,1124000002.0
2007-04-25 11:30:00,161.74,161.79,161.74,161.77,1096100002.0
2007-04-25 11:35:00,161.77,161.78,161.755,161.78,1259400003.0
2007-04-25 11:40:00,161.78,161.88,161.78,161.85,3241299986.0
2007-04-25 11:45:00,161.85,161.935,161.85,161.91,2850900006.0
2007-04-25 11:50:00,161.91,161.97,161.895,161.95,2549399996.0
2007-04-25 11:55:00,161.95,161.95,161.86,161.89,1349899997.0
2007-04-25 12:00:00,161.88,161.95,161.88,161.92,2845700001.0
2007-04-25 12:05:00,161.92,161.94,161.85,161.86,2704099997.0
2007-04-25 12:10:00,161.865,161.95,161.85,161.9,3369099999.0
2007-04-25 12:15:00,161.9,161.92,161.865,161.87,3122499998.0
2007-04-25 12:20:00,161.87,161.9,161.865,161.875,1945100001.0
2007-04-25 12:25:00,161.875,161.89,161.84,161.84,1347700001.0
2007-04-25 12:30:00,161.84,161.87,161.815,161.87,1996299996.0
2007-04-25 12:35:00,161.87,161.94,161.85,161.925,2218399993.0
2007-04-25 12:40:00,161.925,161.93,161.895,161.895,2255700006.0
2007-04-25 12:45:00,161.9,161.93,161.885,161.9,2167800000.0
2007-04-25 12:50:00,161.9,161.91,161.87,161.89,1490000006.0
2007-04-25 12:55:00,161.875,161.89,161.83,161.875,4548899971.0
2007-04-25 13:00:00,161.875,161.89,161.74,161.75,3047199984.0
2007-04-25 13:05:00,161.755,161.82,161.755,161.78,3045200001.0
2007-04-25 13:10:00,161.79,161.87,161.78,161.83,2106400010.0
2007-04-25 13:15:00,161.83,161.89,161.825,161.88,1965900001.0
2007-04-25 13:20:00,161.88,161.88,161.84,161.84,686999999.0
2007-04-25 13:25:00,161.845,161.86,161.84,161.84,1413099995.0
2007-04-25 13:30:00,161.84,161.93,161.84,161.91,3189400000.0
2007-04-25 13:35:00,161.91,161.93,161.87,161.87,1006300001.0
2007-04-25 13:40:00,161.88,161.9,161.86,161.88,722899997.0
2007-04-25 13:45:00,161.88,161.88,161.83,161.845,2435999999.0
2007-04-25 13:50:00,161.85,161.88,161.83,161.87,791600000.0
2007-04-25 13:55:00,161.87,161.89,161.865,161.88,1791500018.0
2007-04-25 14:00:00,161.88,161.91,161.865,161.905,2456599997.0
2007-04-25 14:05:00,161.905,161.93,161.89,161.93,3729900013.0
2007-04-25 14:10:00,161.93,161.96,161.915,161.94,3147899993.0
2007-04-25 14:15:00,161.94,161.94,161.91,161.925,2319700000.0
2007-04-25 14:20:00,161.94,161.94,161.85,161.94,3841399985.0
2007-04-25 14:25:00,161.94,161.95,161.89,161.91,3667100007.0
2007-04-25 14:30:00,161.9,161.99,161.86,161.92,4499200001.0
2007-04-25 14:35:00,161.92,161.945,161.87,161.89,6408499999.0
2007-04-25 14:40:00,161.89,161.95,161.86,161.91,5200000017.0
2007-04-25 14:45:00,161.91,161.97,161.88,161.895,4888300008.0
2007-04-25 14:50:00,161.895,161.91,161.865,161.89,3128599999.0
2007-04-25 14:55:00,161.89,161.92,161.87,161.88,3781299996.0
2007-04-25 15:00:00,161.87,161.9,161.825,161.845,2944000008.0
2007-04-25 15:05:00,161.845,161.86,161.82,161.84,3435800004.0
2007-04-25 15:10:00,161.84,161.88,161.81,161.87,3213545947.0
2007-04-25 15:15:00,161.88,161.93,161.87,161.92,2745200005.0
2007-04-25 15:20:00,161.93,161.95,161.91,161.92,2509700009.0
2007-04-25 15:25:00,161.915,161.935,161.885,161.9,3139599985.0
2007-04-25 15:30:00,161.895,161.92,161.885,161.905,1545200001.0
2007-04-25 15:35:00,161.91,161.91,161.88,161.88,1920200003.0
2007-04-25 15:40:00,161.88,161.9,161.865,161.88,1797100009.0
2007-04-25 15:45:00,161.88,161.89,161.815,161.83,3249999999.0
2007-04-25 15:50:00,161.83,161.89,161.825,161.87,1041524997.0
2007-04-25 15:55:00,161.88,161.9,161.83,161.9,3496412499.0
2007-04-25 16:00:00,161.9,161.92,161.82,161.9,5163458232.0
2007-04-25 16:05:00,161.91,161.92,161.78,161.8,4722839502.0
2007-04-25 16:10:00,161.8,161.82,161.72,161.795,5549699988.0
2007-04-25 16:15:00,161.795,161.88,161.78,161.83,4280499994.0
2007-04-25 16:20:00,161.83,161.865,161.81,161.84,4402199990.0
2007-04-25 16:25:00,161.84,161.86,161.8,161.84,2360400004.0
2007-04-25 16:30:00,161.84,161.86,161.81,161.84,2170699990.0
2007-04-25 16:35:00,161.84,161.87,161.8,161.81,2427500010.0
2007-04-25 16:40:00,161.81,161.83,161.775,161.795,1749099988.0
2007-04-25 16:45:00,161.795,161.84,161.785,161.83,993800000.0
2007-04-25 16:50:00,161.83,161.84,161.79,161.84,1488900007.0
2007-04-25 16:55:00,161.84,161.85,161.8,161.825,4038299982.0
2007-04-25 17:00:00,161.825,161.84,161.795,161.795,2958700010.0
2007-04-25 17:05:00,161.8,161.84,161.785,161.79,3112099995.0
2007-04-25 17:10:00,161.8,161.81,161.785,161.8,2426499997.0
2007-04-25 17:15:00,161.8,161.81,161.73,161.75,2097400001.0
2007-04-25 17:20:00,161.76,161.79,161.735,161.75,1989800003.0
2007-04-25 17:25:00,161.75,161.79,161.75,161.78,1220199999.0
2007-04-25 17:30:00,161.78,161.82,161.77,161.8,2008000000.0
2007-04-25 17:35:00,161.8,161.82,161.785,161.8,1573100003.0
2007-04-25 17:40:00,161.81,161.84,161.79,161.825,1942199997.0
2007-04-25 17:45:00,161.825,161.86,161.825,161.84,2773000008.0
2007-04-25 17:50:00,161.84,161.89,161.81,161.82,2732500001.0
2007-04-25 17:55:00,161.83,161.89,161.815,161.865,2535299996.0
2007-04-25 18:00:00,161.865,161.89,161.835,161.85,1444800004.0
2007-04-25 18:05:00,161.84,161.88,161.83,161.86,2145299996.0
2007-04-25 18:10:00,161.85,161.9,161.85,161.865,1064500003.0
2007-04-25 18:15:00,161.855,161.865,161.825,161.85,1678570015.0
2007-04-25 18:20:00,161.86,161.87,161.835,161.85,1614200005.0
2007-04-25 18:25:00,161.85,161.86,161.835,161.85,1136900005.0
2007-04-25 18:30:00,161.85,161.86,161.84,161.85,700899995.0
2007-04-25 18:35:00,161.85,161.89,161.83,161.885,2311399998.0
2007-04-25 18:40:00,161.885,161.93,161.88,161.91,3124200010.0
2007-04-25 18:45:00,161.915,161.925,161.88,161.925,3307400010.0
2007-04-25 18:50:00,161.92,161.925,161.88,161.88,4614799998.0
2007-04-25 18:55:00,161.88,161.9,161.845,161.85,3703399984.0
2007-04-25 19:00:00,161.85,161.89,161.85,161.89,2368900005.0
2007-04-25 19:05:00,161.89,161.9,161.875,161.89,2333600007.0
2007-04-25 19:10:00,161.9,161.9,161.885,161.89,2217500002.0
2007-04-25 19:15:00,161.89,161.925,161.89,161.925,2168799992.0
2007-04-25 19:20:00,161.92,161.955,161.915,161.94,3663000019.0
2007-04-25 19:25:00,161.94,161.965,161.9,161.91,3821200001.0
2007-04-25 19:30:00,161.915,161.92,161.89,161.92,1984699992.0
2007-04-25 19:35:00,161.93,161.95,161.92,161.945,2237900006.0
2007-04-25 19:40:00,161.945,161.96,161.91,161.93,2547800007.0
2007-04-25 19:45:00,161.93,161.94,161.93,161.935,716500003.0
2007-04-25 19:50:00,161.935,161.95,161.92,161.925,1930699987.0
2007-04-25 19:55:00,161.925,161.93,161.91,161.925,1052599996.0
2007-04-25 20:00:00,161.925,161.94,161.895,161.905,2658500014.0
2007-04-25 20:05:00,161.91,161.925,161.895,161.905,3907099993.0
2007-04-25 20:10:00,161.91,161.93,161.895,161.905,3752499994.0
2007-04-25 20:15:00,161.905,161.925,161.895,161.905,2402800000.0
2007-04-25 20:20:00,161.905,161.92,161.87,161.9,2424800001.0
2007-04-25 20:25:00,161.9,161.92,161.89,161.905,1211700000.0
2007-04-25 20:30:00,161.91,161.92,161.885,161.91,3209100011.0
2007-04-25 20:35:00,161.92,161.93,161.91,161.92,3042268581.0
2007-04-25 20:40:00,161.91,161.92,161.91,161.91,1954337146.0
2007-04-25 20:45:00,161.91,161.93,161.9,161.915,1700000012.0
2007-04-25 20:50:00,161.915,161.915,161.88,161.905,1859785758.0
2007-04-25 20:55:00,161.905,161.93,161.895,161.905,4029648624.0
2007-04-25 21:00:00,161.91,161.93,161.885,161.91,3970599986.0
2007-04-25 21:05:00,161.91,161.915,161.895,161.895,3264200026.0
2007-04-25 21:10:00,161.9,161.915,161.895,161.915,813199995.0
2007-04-25 21:15:00,161.925,161.94,161.915,161.935,2007599992.0
2007-04-25 21:20:00,161.935,161.955,161.92,161.945,2277409927.0
2007-04-25 21:25:00,161.945,161.965,161.945,161.955,2326800000.0
2007-04-25 21:30:00,161.955,161.97,161.95,161.965,832800002.0
2007-04-25 21:35:00,161.97,161.97,161.95,161.96,388400000.0
2007-04-25 21:40:00,161.96,161.96,161.915,161.915,795299999.0
2007-04-25 21:45:00,161.92,161.92,161.9,161.9,287000003.0
2007-04-25 21:50:00,161.9,161.91,161.895,161.91,669200006.0
2007-04-25 21:55:00,161.91,161.91,161.88,161.885,811000000.0
2007-04-25 22:00:00,161.89,161.93,161.885,161.93,1586500005.0
2007-04-25 22:05:00,161.93,161.93,161.88,161.9,1554399991.0
2007-04-25 22:10:00,161.89,161.91,161.89,161.9,773600004.0
2007-04-25 22:15:00,161.9,161.91,161.89,161.9,523299997.0
2007-04-25 22:20:00,161.9,161.91,161.9,161.91,1061299997.0
2007-04-25 22:25:00,161.91,161.92,161.9,161.92,417199994.0
2007-04-25 22:30:00,161.92,161.93,161.91,161.91,1233100002.0
2007-04-25 22:35:00,161.92,161.93,161.9,161.91,631199996.0
2007-04-25 22:40:00,161.91,161.92,161.89,161.91,650400013.0
2007-04-25 22:45:00,161.91,161.93,161.895,161.91,1244799996.0
2007-04-25 22:50:00,161.91,161.92,161.9,161.905,787200001.0
2007-04-25 22:55:00,161.91,161.95,161.905,161.94,1354500002.0
2007-04-25 23:00:00,161.92,161.92,161.83,161.83,62400000.0
2007-04-25 23:05:00,161.84,161.86,161.83,161.84,242025000.0
2007-04-25 23:10:00,161.82,161.84,161.795,161.8,142287499.0
2007-04-25 23:15:00,161.8,161.8,161.72,161.72,1139550008.0
2007-04-25 23:20:00,161.72,161.85,161.72,161.79,1620900014.0
2007-04-25 23:25:00,161.8,161.87,161.8,161.83,1619000000.0
2007-04-25 23:30:00,161.83,161.87,161.74,161.84,2613899997.0
2007-04-25 23:35:00,161.85,161.875,161.82,161.86,1324799995.0
2007-04-25 23:40:00,161.865,161.87,161.79,161.805,720900002.0
2007-04-25 23:45:00,161.81,161.81,161.79,161.8,603500000.0
2007-04-25 23:50:00,161.795,161.84,161.75,161.78,2417000000.0
2007-04-25 23:55:00,161.79,161.87,161.775,161.82,2402499973.0
2007-04-26 00:00:00,161.825,161.89,161.81,161.83,1884199997.0
2007-04-26 00:05:00,161.83,161.84,161.795,161.81,1681100000.0
2007-04-26 00:10:00,161.81,161.81,161.795,161.8,740500003.0
2007-04-26 00:15:00,161.8,161.81,161.79,161.8,468800000.0
2007-04-26 00:20:00,161.79,161.84,161.79,161.83,387299999.0
2007-04-26 00:25:00,161.83,161.85,161.81,161.82,1602299978.0
2007-04-26 00:30:00,161.83,161.84,161.8,161.805,1786899991.0
2007-04-26 00:35:00,161.8,161.85,161.8,161.82,1705800004.0
2007-04-26 00:40:00,161.83,161.83,161.79,161.82,901100001.0
2007-04-26 00:45:00,161.82,161.84,161.79,161.82,1064299989.0
2007-04-26 00:50:00,161.82,161.84,161.795,161.81,1273999983.0
2007-04-26 00:55:00,161.81,161.82,161.805,161.82,269400000.0
2007-04-26 01:00:00,161.82,161.83,161.78,161.82,946799996.0
2007-04-26 01:05:00,161.82,161.87,161.81,161.82,934099998.0
2007-04-26 01:10:00,161.82,161.82,161.72,161.75,1675324998.0
2007-04-26 01:15:00,161.75,161.765,161.72,161.73,733099999.0
2007-04-26 01:20:00,161.73,161.73,161.66,161.71,1557825001.0
2007-04-26 01:25:00,161.7,161.78,161.7,161.78,1094800000.0
2007-04-26 01:30:00,161.77,161.82,161.765,161.81,1359099997.0
2007-04-26 01:35:00,161.81,161.81,161.7,161.73,1260099997.0
2007-04-26 01:40:00,161.73,161.76,161.71,161.75,1194499994.0
2007-04-26 01:45:00,161.75,161.79,161.74,161.77,1064900002.0
2007-04-26 01:50:00,161.77,161.8,161.76,161.79,692799996.0
2007-04-26 01:55:00,161.79,161.84,161.78,161.83,1311000005.0
2007-04-26 02:00:00,161.83,161.88,161.81,161.88,1056700001.0
2007-04-26 02:05:00,161.88,161.88,161.82,161.83,1554000003.0
2007-04-26 02:10:00,161.83,161.9,161.82,161.9,1253199995.0
2007-04-26 02:15:00,161.9,161.93,161.87,161.89,734399999.0
2007-04-26 02:20:00,161.89,161.91,161.88,161.9,862399998.0
2007-04-26 02:25:00,161.9,161.91,161.87,161.88,812099999.0
2007-04-26 02:30:00,161.88,161.89,161.83,161.84,1937499989.0
2007-04-26 02:35:00,161.84,161.86,161.79,161.8,1194299998.0
2007-04-26 02:40:00,161.8,161.84,161.795,161.82,813900003.0
2007-04-26 02:45:00,161.82,161.84,161.8,161.84,548199994.0
2007-04-26 02:50:00,161.84,161.86,161.795,161.82,1990899992.0
2007-04-26 02:55:00,161.82,161.86,161.8,161.83,1078399997.0
2007-04-26 03:00:00,161.83,161.89,161.82,161.88,1626900004.0
2007-04-26 03:05:00,161.88,161.88,161.73,161.74,2730399992.0
2007-04-26 03:10:00,161.74,161.81,161.73,161.76,2203699998.0
2007-04-26 03:15:00,161.76,161.8,161.76,161.78,1516200013.0
2007-04-26 03:20:00,161.78,161.78,161.75,161.76,704599998.0
2007-04-26 03:25:00,161.75,161.79,161.75,161.76,2635399963.0
2007-04-26 03:30:00,161.75,161.76,161.72,161.73,2672000003.0
2007-04-26 03:35:00,161.73,161.74,161.71,161.73,2295700007.0
2007-04-26 03:40:00,161.73,161.75,161.71,161.74,1516599989.0
2007-04-26 03:45:00,161.74,161.76,161.72,161.76,359400001.0
2007-04-26 03:50:00,161.75,161.79,161.73,161.79,791600001.0
2007-04-26 03:55:00,161.78,161.82,161.76,161.8,1505299992.0
2007-04-26 04:00:00,161.81,161.84,161.78,161.825,1124300001.0
2007-04-26 04:05:00,161.83,161.86,161.82,161.85,1366500000.0
2007-04-26 04:10:00,161.85,161.9,161.85,161.88,1403799990.0
2007-04-26 04:15:00,161.88,161.89,161.85,161.87,664999993.0
2007-04-26 04:20:00,161.87,161.9,161.86,161.9,1306399992.0
2007-04-26 04:25:00,161.88,161.88,161.83,161.85,1376100001.0
2007-04-26 04:30:00,161.84,161.87,161.815,161.82,1033499994.0
2007-04-26 04:35:00,161.82,161.84,161.81,161.81,1814999999.0
2007-04-26 04:40:00,161.81,161.81,161.76,161.77,1852499998.0
2007-04-26 04:45:00,161.77,161.78,161.75,161.75,1057599991.0
2007-04-26 04:50:00,161.76,161.77,161.75,161.76,538899999.0
2007-04-26 04:55:00,161.77,161.77,161.735,161.77,853800004.0
2007-04-26 05:00:00,161.77,161.82,161.76,161.82,2347399995.0
2007-04-26 05:05:00,161.82,161.85,161.81,161.85,1347700006.0
2007-04-26 05:10:00,161.85,161.87,161.84,161.87,1406200014.0
2007-04-26 05:15:00,161.87,161.89,161.87,161.87,565400000.0
2007-04-26 05:20:00,161.865,161.89,161.86,161.87,1292899998.0
2007-04-26 05:25:00,161.87,161.87,161.86,161.86,301199999.0
2007-04-26 05:30:00,161.86,161.87,161.84,161.86,859100000.0
2007-04-26 05:35:00,161.86,161.9,161.835,161.85,1734100002.0
2007-04-26 05:40:00,161.85,161.88,161.84,161.86,932499999.0
2007-04-26 05:45:00,161.86,161.88,161.85,161.86,249199997.0
2007-04-26 05:50:00,161.86,161.88,161.835,161.84,572000003.0
2007-04-26 05:55:00,161.84,161.87,161.83,161.86,757000001.0
2007-04-26 06:00:00,161.86,161.89,161.85,161.88,1304000003.0
2007-04-26 06:05:00,161.87,161.87,161.84,161.86,688100004.0
2007-04-26 06:10:00,161.86,161.9,161.85,161.9,540599993.0
2007-04-26 06:15:00,161.9,161.91,161.86,161.895,1219199991.0
2007-04-26 06:20:00,161.89,161.92,161.885,161.91,2843600000.0
2007-04-26 06:25:00,161.91,161.95,161.9,161.91,2397399987.0
2007-04-26 06:30:00,161.91,161.95,161.91,161.935,849099997.0
2007-04-26 06:35:00,161.94,161.96,161.93,161.95,971500003.0
2007-04-26 06:40:00,161.95,161.97,161.93,161.955,1855999993.0
2007-04-26 06:45:00,161.96,161.97,161.92,161.93,955899996.0
2007-04-26 06:50:00,161.93,161.94,161.89,161.92,832199993.0
2007-04-26 06:55:00,161.93,161.95,161.93,161.95,769599991.0
2007-04-26 07:00:00,161.95,161.95,161.92,161.93,969799985.0
2007-04-26 07:05:00,161.94,161.96,161.9,161.94,1786300001.0
2007-04-26 07:10:00,161.95,161.95,161.92,161.93,1165500010.0
2007-04-26 07:15:00,161.93,161.94,161.91,161.92,1708999996.0
2007-04-26 07:20:00,161.92,161.94,161.91,161.91,669800000.0
2007-04-26 07:25:00,161.91,161.92,161.89,161.91,810500006.0
2007-04-26 07:30:00,161.9,161.93,161.89,161.92,1091999997.0
2007-04-26 07:35:00,161.92,161.94,161.9,161.94,990700001.0
2007-04-26 07:40:00,161.93,162.02,161.91,161.92,3738000015.0
2007-04-26 07:45:00,161.92,161.96,161.91,161.94,3474799981.0
2007-04-26 07:50:00,161.935,162.02,161.93,162.0,2424400005.0
2007-04-26 07:55:00,161.99,162.06,161.95,161.97,5143199982.0
2007-04-26 08:00:00,161.97,162.03,161.95,162.02,3935199980.0
2007-04-26 08:05:00,162.02,162.18,161.99,162.17,2423800008.0
2007-04-26 08:10:00,162.17,162.17,162.09,162.1,3564699996.0
2007-04-26 08:15:00,162.1,162.17,162.09,162.1,3353699984.0
2007-04-26 08:20:00,162.1,162.14,162.07,162.11,3221899994.0
2007-04-26 08:25:00,162.11,162.22,162.11,162.17,5175699972.0
2007-04-26 08:30:00,162.17,162.17,162.12,162.15,3690299981.0
2007-04-26 08:35:00,162.14,162.31,162.13,162.24,4911800001.0
2007-04-26 08:40:00,162.24,162.24,162.12,162.15,4552900011.0
2007-04-26 08:45:00,162.14,162.18,162.115,162.13,2970300000.0
2007-04-26 08:50:00,162.13,162.16,162.1,162.12,1615800004.0
2007-04-26 08:55:00,162.11,162.17,162.08,162.17,2578999984.0
2007-04-26 09:00:00,162.17,162.18,162.11,162.15,2149600003.0
2007-04-26 09:05:00,162.15,162.17,162.12,162.17,2587700004.0
2007-04-26 09:10:00,162.17,162.17,162.01,162.04,4683400007.0
2007-04-26 09:15:00,162.05,162.11,162.04,162.11,2059900000.0
2007-04-26 09:20:00,162.11,162.12,162.08,162.11,898400000.0
2007-04-26 09:25:00,162.11,162.13,162.07,162.13,1762900001.0
2007-04-26 09:30:00,162.11,162.26,162.1,162.22,3756700007.0
2007-04-26 09:35:00,162.215,162.22,162.135,162.135,4742799996.0
2007-04-26 09:40:00,162.135,162.19,162.09,162.15,2629699985.0
2007-04-26 09:45:00,162.15,162.325,162.1,162.16,5176100005.0
2007-04-26 09:50:00,162.16,162.23,162.105,162.2,5573599985.0
2007-04-26 09:55:00,162.195,162.21,162.15,162.21,4929900006.0
2007-04-26 10:00:00,162.2,162.26,162.2,162.25,2310700009.0
2007-04-26 10:05:00,162.25,162.26,162.22,162.25,2321299990.0
2007-04-26 10:10:00,162.25,162.3,162.25,162.27,2358900000.0
2007-04-26 10:15:00,162.28,162.3,162.26,162.28,3634199997.0
2007-04-26 10:20:00,162.28,162.28,162.22,162.235,2681400006.0
2007-04-26 10:25:00,162.23,162.33,162.23,162.305,1854999997.0
2007-04-26 10:30:00,162.31,162.32,162.29,162.32,1227100004.0
2007-04-26 10:35:00,162.32,162.34,162.26,162.27,3060499998.0
2007-04-26 10:40:00,162.27,162.28,162.215,162.23,1459699996.0
2007-04-26 10:45:00,162.24,162.27,162.21,162.27,1189099994.0
2007-04-26 10:50:00,162.27,162.31,162.25,162.3,1260700005.0
2007-04-26 10:55:00,162.295,162.38,162.275,162.36,1746324998.0
2007-04-26 11:00:00,162.36,162.47,162.345,162.42,7521199981.0
2007-04-26 11:05:00,162.42,162.54,162.41,162.48,5420500004.0
2007-04-26 11:10:00,162.47,162.48,162.37,162.43,4783299997.0
2007-04-26 11:15:00,162.43,162.54,162.43,162.52,5251099997.0
2007-04-26 11:20:00,162.53,162.54,162.445,162.48,4238099996.0
2007-04-26 11:25:00,162.48,162.49,162.43,162.465,2735099991.0
2007-04-26 11:30:00,162.47,162.47,162.32,162.38,4059499989.0
2007-04-26 11:35:00,162.375,162.41,162.24,162.26,4129400012.0
2007-04-26 11:40:00,162.26,162.27,162.2,162.24,4557499984.0
2007-04-26 11:45:00,162.24,162.27,162.16,162.18,2958899995.0
2007-04-26 11:50:00,162.18,162.29,162.165,162.27,1872399990.0
2007-04-26 11:55:00,162.27,162.33,162.26,162.315,1721999998.0
2007-04-26 12:00:00,162.315,162.315,162.13,162.18,4121899985.0
2007-04-26 12:05:00,162.17,162.29,162.16,162.25,3244799998.0
2007-04-26 12:10:00,162.245,162.28,162.215,162.26,3913900001.0
2007-04-26 12:15:00,162.26,162.28,162.24,162.26,2991899998.0
2007-04-26 12:20:00,162.26,162.325,162.245,162.3,2322699997.0
2007-04-26 12:25:00,162.3,162.35,162.29,162.34,2543599996.0
2007-04-26 12:30:00,162.34,162.34,162.225,162.235,2331799994.0
2007-04-26 12:35:00,162.24,162.31,162.24,162.3,2964999983.0
2007-04-26 12:40:00,162.3,162.33,162.26,162.33,1295024990.0
2007-04-26 12:45:00,162.32,162.38,162.31,162.35,2402699998.0
2007-04-26 12:50:00,162.35,162.36,162.29,162.3,1030500001.0
2007-04-26 12:55:00,162.3,162.35,162.285,162.33,1140799989.0
2007-04-26 13:00:00,162.325,162.355,162.3,162.35,1712300005.0
2007-04-26 13:05:00,162.35,162.4,162.275,162.35,3941899999.0
2007-04-26 13:10:00,162.35,162.37,162.33,162.35,1617699989.0
2007-04-26 13:15:00,162.36,162.43,162.35,162.385,3947700004.0
2007-04-26 13:20:00,162.38,162.45,162.365,162.425,4678399998.0
2007-04-26 13:25:00,162.425,162.46,162.415,162.44,2723000002.0
2007-04-26 13:30:00,162.44,162.44,162.27,162.28,7036899996.0
2007-04-26 13:35:00,162.28,162.39,162.28,162.325,4465000005.0
2007-04-26 13:40:00,162.325,162.36,162.25,162.29,5649000003.0
2007-04-26 13:45:00,162.285,162.34,162.24,162.33,4665299987.0
2007-04-26 13:50:00,162.33,162.37,162.295,162.34,5319899990.0
2007-04-26 13:55:00,162.34,162.375,162.33,162.34,4776299993.0
2007-04-26 14:00:00,162.33,162.35,162.27,162.3,1759099996.0
2007-04-26 14:05:00,162.31,162.33,162.27,162.29,1308899993.0
2007-04-26 14:10:00,162.29,162.3,162.215,162.25,1595000005.0
2007-04-26 14:15:00,162.24,162.32,162.235,162.32,2388999992.0
2007-04-26 14:20:00,162.32,162.39,162.295,162.335,3200799995.0
2007-04-26 14:25:00,162.33,162.39,162.32,162.38,3715600005.0
2007-04-26 14:30:00,162.37,162.44,162.33,162.42,7301600012.0
2007-04-26 14:35:00,162.42,162.42,162.35,162.385,4438000001.0
2007-04-26 14:40:00,162.375,162.41,162.365,162.39,4715200011.0
2007-04-26 14:45:00,162.38,162.43,162.37,162.38,3175699985.0
2007-04-26 14:50:00,162.39,162.46,162.38,162.4,3741699999.0
2007-04-26 14:55:00,162.405,162.46,162.38,162.4,3603599981.0
2007-04-26 15:00:00,162.4,162.405,162.355,162.36,1653800008.0
2007-04-26 15:05:00,162.36,162.37,162.31,162.35,3271600014.0
2007-04-26 15:10:00,162.35,162.36,162.305,162.36,4535500001.0
2007-04-26 15:15:00,162.35,162.45,162.35,162.39,5024599976.0
2007-04-26 15:20:00,162.39,162.42,162.37,162.39,2640199988.0
2007-04-26 15:25:00,162.38,162.42,162.32,162.41,2822099989.0
2007-04-26 15:30:00,162.41,162.43,162.38,162.4,2731300011.0
2007-04-26 15:35:00,162.39,162.41,162.36,162.37,2877999993.0
2007-04-26 15:40:00,162.39,162.4,162.375,162.38,1596199999.0
2007-04-26 15:45:00,162.38,162.4,162.32,162.33,3641299995.0
2007-04-26 15:50:00,162.33,162.33,162.23,162.23,2843700006.0
2007-04-26 15:55:00,162.225,162.3,162.225,162.295,3077599990.0
2007-04-26 16:00:00,162.295,162.295,162.2,162.22,4760799996.0
2007-04-26 16:05:00,162.21,162.29,162.21,162.27,3641349997.0
2007-04-26 16:10:00,162.27,162.27,162.215,162.23,2410899993.0
2007-04-26 16:15:00,162.23,162.27,162.215,162.23,3674699992.0
2007-04-26 16:20:00,162.23,162.27,162.2,162.27,4058699999.0
2007-04-26 16:25:00,162.27,162.35,162.27,162.315,2447399990.0
2007-04-26 16:30:00,162.32,162.35,162.31,162.35,1447699996.0
2007-04-26 16:35:00,162.35,162.36,162.3,162.3,4071799999.0
2007-04-26 16:40:00,162.3,162.36,162.3,162.33,2575799991.0
2007-04-26 16:45:00,162.34,162.39,162.335,162.37,3037300019.0
2007-04-26 16:50:00,162.38,162.38,162.34,162.36,3402199982.0
2007-04-26 16:55:00,162.36,162.42,162.32,162.41,4690300000.0
2007-04-26 17:00:00,162.4,162.41,162.335,162.36,2646600008.0
2007-04-26 17:05:00,162.36,162.38,162.32,162.36,2388100002.0
2007-04-26 17:10:00,162.36,162.4,162.34,162.365,3583699982.0
2007-04-26 17:15:00,162.36,162.38,162.34,162.37,3014199993.0
2007-04-26 17:20:00,162.37,162.43,162.37,162.43,3034299994.0
2007-04-26 17:25:00,162.43,162.43,162.38,162.39,1428599998.0
2007-04-26 17:30:00,162.385,162.4,162.345,162.35,2052900011.0
2007-04-26 17:35:00,162.35,162.48,162.35,162.44,6454699991.0
2007-04-26 17:40:00,162.43,162.48,162.415,162.45,6697900015.0
2007-04-26 17:45:00,162.46,162.54,162.45,162.47,2542700000.0
2007-04-26 17:50:00,162.46,162.48,162.395,162.42,3565600020.0
2007-04-26 17:55:00,162.41,162.44,162.35,162.4,2237350000.0
2007-04-26 18:00:00,162.4,162.41,162.37,162.41,989200004.0
2007-04-26 18:05:00,162.41,162.445,162.4,162.42,1427500009.0
2007-04-26 18:10:00,162.42,162.45,162.415,162.43,2032600003.0
2007-04-26 18:15:00,162.44,162.48,162.425,162.44,2071699997.0
2007-04-26 18:20:00,162.44,162.47,162.42,162.47,1785000001.0
2007-04-26 18:25:00,162.47,162.47,162.41,162.43,695599995.0
2007-04-26 18:30:00,162.43,162.46,162.42,162.43,1345299993.0
2007-04-26 18:35:00,162.43,162.45,162.42,162.44,1452800000.0
2007-04-26 18:40:00,162.44,162.46,162.42,162.46,1082400000.0
2007-04-26 18:45:00,162.45,162.47,162.445,162.46,1025100016.0
2007-04-26 18:50:00,162.46,162.485,162.46,162.47,910400001.0
2007-04-26 18:55:00,162.48,162.52,162.46,162.52,1109100001.0
2007-04-26 19:00:00,162.52,162.58,162.52,162.55,1303300002.0
2007-04-26 19:05:00,162.55,162.56,162.54,162.56,628199999.0
2007-04-26 19:10:00,162.56,162.58,162.55,162.58,1044500001.0
2007-04-26 19:15:00,162.57,162.69,162.57,162.645,2144599998.0
2007-04-26 19:20:00,162.645,162.775,162.64,162.73,2524589118.0
2007-04-26 19:25:00,162.74,162.74,162.69,162.69,1026200000.0
2007-04-26 19:30:00,162.69,162.74,162.69,162.72,1261799999.0
2007-04-26 19:35:00,162.715,162.74,162.71,162.73,896900001.0
2007-04-26 19:40:00,162.73,162.73,162.705,162.71,851600003.0
2007-04-26 19:45:00,162.705,162.72,162.69,162.7,1276300001.0
2007-04-26 19:50:00,162.69,162.71,162.69,162.71,441099996.0
2007-04-26 19:55:00,162.71,162.72,162.695,162.7,793426428.0
2007-04-26 20:00:00,162.7,162.72,162.695,162.72,2248599970.0
2007-04-26 20:05:00,162.72,162.745,162.715,162.74,2105699998.0
2007-04-26 20:10:00,162.73,162.74,162.69,162.71,2375999992.0
2007-04-26 20:15:00,162.71,162.74,162.69,162.69,1460500009.0
2007-04-26 20:20:00,162.69,162.72,162.685,162.71,735389006.0
2007-04-26 20:25:00,162.71,162.71,162.695,162.7,598100002.0
2007-04-26 20:30:00,162.7,162.72,162.68,162.69,1387754116.0
2007-04-26 20:35:00,162.69,162.71,162.68,162.7,694299997.0
2007-04-26 20:40:00,162.695,162.73,162.68,162.705,1340400002.0
2007-04-26 20:45:00,162.705,162.72,162.69,162.69,857299996.0
2007-04-26 20:50:00,162.69,162.72,162.69,162.71,1404199988.0
2007-04-26 20:55:00,162.71,162.72,162.68,162.69,1037400003.0
2007-04-26 21:00:00,162.69,162.69,162.64,162.65,2218999992.0
2007-04-26 21:05:00,162.65,162.66,162.62,162.65,920900000.0
2007-04-26 21:10:00,162.65,162.65,162.625,162.63,1505199992.0
2007-04-26 21:15:00,162.63,162.68,162.63,162.66,708799998.0
2007-04-26 21:20:00,162.66,162.66,162.65,162.66,441700000.0
2007-04-26 21:25:00,162.66,162.66,162.65,162.655,223000001.0
2007-04-26 21:30:00,162.66,162.66,162.64,162.65,376599998.0
2007-04-26 21:35:00,162.65,162.65,162.635,162.645,372400000.0
2007-04-26 21:40:00,162.645,162.66,162.64,162.66,247900000.0
2007-04-26 21:45:00,162.66,162.68,162.65,162.67,826500000.0
2007-04-26 21:50:00,162.67,162.69,162.665,162.69,838599998.0
2007-04-26 21:55:00,162.69,162.7,162.675,162.695,764900004.0
2007-04-26 22:00:00,162.69,162.7,162.675,162.7,486800001.0
2007-04-26 22:05:00,162.7,162.7,162.67,162.67,385999999.0
2007-04-26 22:10:00,162.67,162.67,162.65,162.655,618900000.0
2007-04-26 22:15:00,162.65,162.67,162.615,162.63,1273599999.0
2007-04-26 22:20:00,162.64,162.65,162.625,162.65,689000012.0
2007-04-26 22:25:00,162.65,162.67,162.63,162.655,1246600011.0
2007-04-26 22:30:00,162.655,162.67,162.64,162.65,1185400018.0
2007-04-26 22:35:00,162.65,162.67,162.635,162.65,693400006.0
2007-04-26 22:40:00,162.64,162.65,162.625,162.63,318699998.0
2007-04-26 22:45:00,162.63,162.635,162.6,162.6,1253900004.0
2007-04-26 22:50:00,162.6,162.6,162.58,162.585,620400001.0
2007-04-26 22:55:00,162.58,162.61,162.58,162.58,418500000.0
2007-04-26 23:00:00,162.58,162.6,162.56,162.56,262400000.0
2007-04-26 23:05:00,162.55,162.56,162.54,162.54,182400000.0
2007-04-26 23:10:00,162.55,162.56,162.54,162.54,243200000.0
2007-04-26 23:15:00,162.53,162.53,162.45,162.47,318800000.0
2007-04-26 23:20:00,162.47,162.51,162.44,162.505,897599997.0
2007-04-26 23:25:00,162.51,162.605,162.45,162.47,970200002.0
2007-04-26 23:30:00,162.47,162.48,162.45,162.47,224700000.0
2007-04-26 23:35:00,162.47,162.48,162.46,162.47,335000001.0
2007-04-26 23:40:00,162.47,162.48,162.45,162.46,35200000.0
2007-04-26 23:45:00,162.47,162.47,162.45,162.45,17600000.0
2007-04-26 23:50:00,162.45,162.47,162.41,162.415,397200004.0
2007-04-26 23:55:00,162.415,162.44,162.41,162.43,95200000.0
2007-04-27 00:00:00,162.44,162.48,162.44,162.465,157400001.0
2007-04-27 00:05:00,162.46,162.47,162.4,162.4,497400001.0
2007-04-27 00:10:00,162.4,162.41,162.37,162.41,254600001.0
2007-04-27 00:15:00,162.4,162.42,162.38,162.4,360699998.0
2007-04-27 00:20:00,162.39,162.42,162.38,162.4,517900000.0
2007-04-27 00:25:00,162.39,162.43,162.39,162.415,428499994.0
2007-04-27 00:30:00,162.415,162.43,162.4,162.42,302799996.0
2007-04-27 00:35:00,162.43,162.47,162.41,162.44,1115500003.0
2007-04-27 00:40:00,162.44,162.46,162.4,162.46,609499999.0
2007-04-27 00:45:00,162.46,162.47,162.41,162.43,796099995.0
2007-04-27 00:50:00,162.43,162.43,162.38,162.41,1293599987.0
2007-04-27 00:55:00,162.4,162.42,162.38,162.42,928799996.0
2007-04-27 01:00:00,162.43,162.48,162.4,162.42,1533699998.0
2007-04-27 01:05:00,162.42,162.43,162.41,162.43,546299998.0
2007-04-27 01:10:00,162.43,162.43,162.36,162.41,1068499996.0
2007-04-27 01:15:00,162.41,162.45,162.4,162.43,692900000.0
2007-04-27 01:20:00,162.43,162.47,162.43,162.46,976499998.0
2007-04-27 01:25:00,162.455,162.48,162.4,162.42,1196899990.0
2007-04-27 01:30:00,162.45,162.65,162.36,162.6,2929500008.0
2007-04-27 01:35:00,162.59,162.66,162.57,162.66,2683199994.0
2007-04-27 01:40:00,162.655,162.655,162.5,162.54,1998299995.0
2007-04-27 01:45:00,162.54,162.58,162.51,162.51,1602899997.0
2007-04-27 01:50:00,162.53,162.66,162.46,162.52,2924500000.0
2007-04-27 01:55:00,162.52,162.58,162.48,162.5,2928900008.0
2007-04-27 02:00:00,162.5,162.58,162.49,162.57,2816499990.0
2007-04-27 02:05:00,162.57,162.63,162.55,162.61,2396499995.0
2007-04-27 02:10:00,162.61,162.63,162.58,162.59,1371599995.0
2007-04-27 02:15:00,162.59,162.6,162.56,162.56,1037800003.0
2007-04-27 02:20:00,162.56,162.58,162.53,162.55,1926299997.0
2007-04-27 02:25:00,162.56,162.66,162.55,162.65,2382199990.0
2007-04-27 02:30:00,162.65,162.66,162.62,162.63,1400800003.0
2007-04-27 02:35:00,162.63,162.69,162.62,162.65,876600000.0
2007-04-27 02:40:00,162.65,162.71,162.62,162.71,1692099998.0
2007-04-27 02:45:00,162.7,162.75,162.7,162.74,1426199995.0
2007-04-27 02:50:00,162.72,162.78,162.71,162.78,1601000012.0
2007-04-27 02:55:00,162.78,162.83,162.76,162.76,1962199995.0
2007-04-27 03:00:00,162.76,162.77,162.73,162.74,2649699998.0
2007-04-27 03:05:00,162.74,162.79,162.73,162.77,2316900009.0
2007-04-27 03:10:00,162.775,162.79,162.75,162.76,881300004.0
2007-04-27 03:15:00,162.76,162.76,162.72,162.74,1536999997.0
2007-04-27 03:20:00,162.74,162.76,162.72,162.75,1124199988.0
2007-04-27 03:25:00,162.74,162.77,162.73,162.74,1568299986.0
2007-04-27 03:30:00,162.74,162.74,162.69,162.71,1045599997.0
2007-04-27 03:35:00,162.7,162.73,162.69,162.72,526500007.0
2007-04-27 03:40:00,162.71,162.72,162.69,162.7,552799999.0
2007-04-27 03:45:00,162.7,162.71,162.62,162.63,1657600003.0
2007-04-27 03:50:00,162.64,162.68,162.64,162.68,1388400001.0
2007-04-27 03:55:00,162.68,162.73,162.67,162.67,2465599991.0
2007-04-27 04:00:00,162.67,162.7,162.66,162.68,1998324990.0
2007-04-27 04:05:00,162.68,162.7,162.65,162.655,1254124993.0
2007-04-27 04:10:00,162.66,162.71,162.64,162.71,1782799993.0
2007-04-27 04:15:00,162.71,162.73,162.69,162.7,842099992.0
2007-04-27 04:20:00,162.7,162.72,162.68,162.7,632199995.0
2007-04-27 04:25:00,162.695,162.71,162.665,162.67,1199299993.0
2007-04-27 04:30:00,162.67,162.69,162.67,162.69,402800001.0
2007-04-27 04:35:00,162.69,162.69,162.64,162.655,702912502.0
2007-04-27 04:40:00,162.66,162.69,162.66,162.67,404200001.0
2007-04-27 04:45:00,162.66,162.68,162.64,162.65,176899999.0
2007-04-27 04:50:00,162.65,162.65,162.595,162.6,744800001.0
2007-04-27 04:55:00,162.59,162.61,162.57,162.6,272162498.0
2007-04-27 05:00:00,162.6,162.6,162.55,162.575,734887499.0
2007-04-27 05:05:00,162.57,162.65,162.57,162.62,1214399996.0
2007-04-27 05:10:00,162.62,162.63,162.605,162.62,579599999.0
2007-04-27 05:15:00,162.62,162.65,162.61,162.65,583900003.0
2007-04-27 05:20:00,162.65,162.65,162.63,162.63,379100001.0
2007-04-27 05:25:00,162.63,162.65,162.63,162.65,282400000.0
2007-04-27 05:30:00,162.65,162.65,162.62,162.63,117700000.0
2007-04-27 05:35:00,162.63,162.63,162.605,162.61,115300000.0
2007-04-27 05:40:00,162.62,162.62,162.58,162.6,434400001.0
2007-04-27 05:45:00,162.6,162.61,162.59,162.6,733600001.0
2007-04-27 05:50:00,162.6,162.61,162.58,162.61,632999997.0
2007-04-27 05:55:00,162.6,162.63,162.59,162.63,376600000.0
2007-04-27 06:00:00,162.63,162.69,162.63,162.69,1028400002.0
2007-04-27 06:05:00,162.69,162.71,162.66,162.67,864499999.0
2007-04-27 06:10:00,162.67,162.68,162.645,162.645,225099999.0
2007-04-27 06:15:00,162.65,162.66,162.6,162.615,1610712503.0
2007-04-27 06:20:00,162.62,162.62,162.6,162.61,960399993.0
2007-04-27 06:25:00,162.61,162.62,162.6,162.615,1020199994.0
2007-04-27 06:30:00,162.615,162.63,162.6,162.62,511787503.0
2007-04-27 06:35:00,162.615,162.63,162.58,162.59,364000000.0
2007-04-27 06:40:00,162.58,162.59,162.56,162.59,647300002.0
2007-04-27 06:45:00,162.59,162.59,162.55,162.57,618600003.0
2007-04-27 06:50:00,162.58,162.6,162.52,162.54,1462487501.0
2007-04-27 06:55:00,162.54,162.54,162.47,162.49,2551200005.0
2007-04-27 07:00:00,162.49,162.55,162.49,162.5,1391200003.0
2007-04-27 07:05:00,162.5,162.55,162.4,162.54,2986999995.0
2007-04-27 07:10:00,162.53,162.54,162.43,162.44,1820199995.0
2007-04-27 07:15:00,162.44,162.45,162.39,162.42,1772899991.0
2007-04-27 07:20:00,162.42,162.42,162.34,162.38,1451200005.0
2007-04-27 07:25:00,162.37,162.41,162.37,162.395,1212799989.0
2007-04-27 07:30:00,162.4,162.42,162.38,162.42,1373999998.0
2007-04-27 07:35:00,162.42,162.44,162.41,162.42,979700002.0
2007-04-27 07:40:00,162.42,162.54,162.4,162.51,2235299995.0
2007-04-27 07:45:00,162.52,162.55,162.49,162.55,1542800005.0
2007-04-27 07:50:00,162.55,162.57,162.515,162.525,1536699987.0
2007-04-27 07:55:00,162.53,162.56,162.495,162.5,1801799995.0
2007-04-27 08:00:00,162.5,162.56,162.48,162.545,4407899986.0
2007-04-27 08:05:00,162.55,162.56,162.5,162.54,2705299987.0
2007-04-27 08:10:00,162.54,162.57,162.5,162.51,3111900000.0
2007-04-27 08:15:00,162.51,162.61,162.5,162.57,3361499982.0
2007-04-27 08:20:00,162.58,162.65,162.57,162.64,1295700004.0
2007-04-27 08:25:00,162.63,162.64,162.55,162.57,1801899998.0
2007-04-27 08:30:00,162.58,162.62,162.55,162.6,2451100003.0
2007-04-27 08:35:00,162.61,162.66,162.575,162.63,2338199985.0
2007-04-27 08:40:00,162.64,162.67,162.63,162.64,1842400008.0
2007-04-27 08:45:00,162.64,162.65,162.52,162.56,2397899988.0
2007-04-27 08:50:00,162.56,162.6,162.48,162.57,1681399997.0
2007-04-27 08:55:00,162.57,162.61,162.5,162.51,1846199983.0
2007-04-27 09:00:00,162.51,162.525,162.485,162.515,2378265397.0
2007-04-27 09:05:00,162.515,162.55,162.5,162.53,1488399995.0
2007-04-27 09:10:00,162.53,162.53,162.495,162.5,269099999.0
2007-04-27 09:15:00,162.51,162.51,162.34,162.43,2959399987.0
2007-04-27 09:20:00,162.425,162.53,162.41,162.41,3168000000.0
2007-04-27 09:25:00,162.41,162.42,162.295,162.295,1658899997.0
2007-04-27 09:30:00,162.3,162.395,162.29,162.38,1531099999.0
2007-04-27 09:35:00,162.38,162.38,162.23,162.33,4305099989.0
2007-04-27 09:40:00,162.33,162.36,162.28,162.28,3600200004.0
2007-04-27 09:45:00,162.27,162.28,162.205,162.245,2974499998.0
2007-04-27 09:50:00,162.25,162.31,162.24,162.295,2891699998.0
2007-04-27 09:55:00,162.3,162.4,162.29,162.385,5106199996.0
2007-04-27 10:00:00,162.39,162.41,162.375,162.38,4107299997.0
2007-04-27 10:05:00,162.39,162.4,162.34,162.34,2429900002.0
2007-04-27 10:10:00,162.35,162.48,162.325,162.47,4384599989.0
2007-04-27 10:15:00,162.47,162.5,162.415,162.45,3061499991.0
2007-04-27 10:20:00,162.455,162.54,162.45,162.53,2637299995.0
2007-04-27 10:25:00,162.53,162.59,162.52,162.56,4660199977.0
2007-04-27 10:30:00,162.56,162.58,162.54,162.56,2711599982.0
2007-04-27 10:35:00,162.56,162.67,162.54,162.65,3909699997.0
2007-04-27 10:40:00,162.65,162.7,162.65,162.68,2297399999.0
2007-04-27 10:45:00,162.68,162.68,162.625,162.65,2206699998.0
2007-04-27 10:50:00,162.65,162.66,162.63,162.65,2110500005.0
2007-04-27 10:55:00,162.64,162.65,162.605,162.64,2165600012.0
2007-04-27 11:00:00,162.64,162.64,162.595,162.61,3001899991.0
2007-04-27 11:05:00,162.6,162.61,162.59,162.6,1384199996.0
2007-04-27 11:10:00,162.6,162.65,162.6,162.64,2072228504.0
2007-04-27 11:15:00,162.635,162.67,162.63,162.64,3847100006.0
2007-04-27 11:20:00,162.64,162.66,162.63,162.66,2516399993.0
2007-04-27 11:25:00,162.66,162.67,162.64,162.66,2255399982.0
2007-04-27 11:30:00,162.68,162.68,162.65,162.66,2038100001.0
2007-04-27 11:35:00,162.66,162.69,162.655,162.67,1339499998.0
2007-04-27 11:40:00,162.67,162.68,162.66,162.68,1558100003.0
2007-04-27 11:45:00,162.675,162.7,162.675,162.7,1877900001.0
2007-04-27 11:50:00,162.7,162.7,162.66,162.68,1264099996.0
2007-04-27 11:55:00,162.69,162.77,162.69,162.74,3029699997.0
2007-04-27 12:00:00,162.74,162.78,162.73,162.775,2077400000.0
2007-04-27 12:05:00,162.775,162.81,162.75,162.79,3550499999.0
2007-04-27 12:10:00,162.78,162.8,162.76,162.77,3056600015.0
2007-04-27 12:15:00,162.755,162.78,162.68,162.7,3048200010.0
2007-04-27 12:20:00,162.71,162.73,162.68,162.73,2529000003.0
2007-04-27 12:25:00,162.72,162.75,162.72,162.73,1673399989.0
2007-04-27 12:30:00,162.74,162.75,162.71,162.74,2795800007.0
2007-04-27 12:35:00,162.735,162.83,162.73,162.8,2633599994.0
2007-04-27 12:40:00,162.8,162.83,162.78,162.81,2860799996.0
2007-04-27 12:45:00,162.8,162.85,162.775,162.84,2329500012.0
2007-04-27 12:50:00,162.84,162.84,162.785,162.81,2351199998.0
2007-04-27 12:55:00,162.81,162.81,162.755,162.76,1439100000.0
2007-04-27 13:00:00,162.755,162.79,162.715,162.755,3100399996.0
2007-04-27 13:05:00,162.75,162.8,162.74,162.79,1970299998.0
2007-04-27 13:10:00,162.79,162.83,162.78,162.81,2538100004.0
2007-04-27 13:15:00,162.81,162.82,162.77,162.82,2988599982.0
2007-04-27 13:20:00,162.82,162.84,162.77,162.77,2367799989.0
2007-04-27 13:25:00,162.77,162.77,162.7,162.73,3546400003.0
2007-04-27 13:30:00,162.725,162.75,162.72,162.74,1088400013.0
2007-04-27 13:35:00,162.75,162.76,162.74,162.75,519299993.0
2007-04-27 13:40:00,162.75,162.75,162.73,162.74,596300003.0
2007-04-27 13:45:00,162.75,162.79,162.74,162.78,533000001.0
2007-04-27 13:50:00,162.77,162.785,162.74,162.76,2412099994.0
2007-04-27 13:55:00,162.76,162.79,162.76,162.78,2615199983.0
2007-04-27 14:00:00,162.77,162.82,162.77,162.81,2336200001.0
2007-04-27 14:05:00,162.8,162.82,162.75,162.76,3100299988.0
2007-04-27 14:10:00,162.76,162.81,162.735,162.755,2942800010.0
2007-04-27 14:15:00,162.75,162.78,162.75,162.765,2587800017.0
2007-04-27 14:20:00,162.77,162.795,162.74,162.74,4121899988.0
2007-04-27 14:25:00,162.75,162.83,162.75,162.82,3223250001.0
2007-04-27 14:30:00,162.81,162.87,162.59,162.64,4522000003.0
2007-04-27 14:35:00,162.64,162.71,162.6,162.67,4638799994.0
2007-04-27 14:40:00,162.68,162.78,162.67,162.75,4288900000.0
2007-04-27 14:45:00,162.75,162.88,162.75,162.78,8172500003.0
2007-04-27 14:50:00,162.78,162.84,162.77,162.795,7728899994.0
2007-04-27 14:55:00,162.8,162.815,162.745,162.76,7169099979.0
2007-04-27 15:00:00,162.755,162.76,162.715,162.735,4951404553.0
2007-04-27 15:05:00,162.74,162.8,162.73,162.76,4773327272.0
2007-04-27 15:10:00,162.76,162.83,162.73,162.83,3630000000.0
2007-04-27 15:15:00,162.83,162.87,162.73,162.735,5962699971.0
2007-04-27 15:20:00,162.74,162.81,162.735,162.8,3889500010.0
2007-04-27 15:25:00,162.8,162.815,162.775,162.8,2887600005.0
2007-04-27 15:30:00,162.8,162.82,162.77,162.81,1404700001.0
2007-04-27 15:35:00,162.82,162.83,162.75,162.76,2977250011.0
2007-04-27 15:40:00,162.77,162.77,162.735,162.77,1921400004.0
2007-04-27 15:45:00,162.77,162.79,162.735,162.79,4545225003.0
2007-04-27 15:50:00,162.78,162.8,162.765,162.79,2233100005.0
2007-04-27 15:55:00,162.8,162.86,162.775,162.85,3347899995.0
2007-04-27 16:00:00,162.85,162.87,162.8,162.815,6679350015.0
2007-04-27 16:05:00,162.815,162.94,162.78,162.91,6635599986.0
2007-04-27 16:10:00,162.91,162.95,162.89,162.91,2057799991.0
2007-04-27 16:15:00,162.895,162.95,162.895,162.93,3493775006.0
2007-04-27 16:20:00,162.92,162.93,162.91,162.91,2169000011.0
2007-04-27 16:25:00,162.91,162.94,162.89,162.92,2325600002.0
2007-04-27 16:30:00,162.925,162.96,162.91,162.945,3129900007.0
2007-04-27 16:35:00,162.945,162.99,162.945,162.99,1896700008.0
2007-04-27 16:40:00,162.98,163.02,162.935,162.935,4093250003.0
2007-04-27 16:45:00,162.935,163.05,162.915,163.05,5296899981.0
2007-04-27 16:50:00,163.05,163.18,163.05,163.18,2583750007.0
2007-04-27 16:55:00,163.18,163.2,163.13,163.135,2918249997.0
2007-04-27 17:00:00,163.13,163.22,163.12,163.18,4315400004.0
2007-04-27 17:05:00,163.175,163.23,163.03,163.05,3953310005.0
2007-04-27 17:10:00,163.05,163.1,162.97,163.01,7364537506.0
2007-04-27 17:15:00,163.015,163.03,162.82,163.02,5798112512.0
2007-04-27 17:20:00,163.015,163.02,162.88,162.94,4549700003.0
2007-04-27 17:25:00,162.935,162.97,162.89,162.92,4015962502.0
2007-04-27 17:30:00,162.92,162.93,162.875,162.885,3627325004.0
2007-04-27 17:35:00,162.89,162.97,162.87,162.92,3455800000.0
2007-04-27 17:40:00,162.91,162.92,162.85,162.875,3516349997.0
2007-04-27 17:45:00,162.87,162.885,162.84,162.88,2560024981.0
2007-04-27 17:50:00,162.88,162.9,162.86,162.89,3090699997.0
2007-04-27 17:55:00,162.89,162.95,162.885,162.95,1798999995.0
2007-04-27 18:00:00,162.95,162.97,162.91,162.93,1569600006.0
2007-04-27 18:05:00,162.93,162.98,162.91,162.98,788400000.0
2007-04-27 18:10:00,162.99,163.05,162.98,163.05,1174200000.0
2007-04-27 18:15:00,163.05,163.13,163.05,163.09,1097499998.0
2007-04-27 18:20:00,163.09,163.09,163.05,163.06,826700001.0
2007-04-27 18:25:00,163.06,163.07,163.03,163.05,1460799991.0
2007-04-27 18:30:00,163.05,163.1,163.005,163.075,3348099987.0
2007-04-27 18:35:00,163.075,163.1,163.075,163.1,1189400006.0
2007-04-27 18:40:00,163.1,163.11,163.03,163.03,1709000001.0
2007-04-27 18:45:00,163.04,163.05,162.975,162.975,1397499998.0
2007-04-27 18:50:00,162.98,162.98,162.96,162.97,1662499995.0
2007-04-27 18:55:00,162.97,163.06,162.97,163.055,2588700003.0
2007-04-27 19:00:00,163.05,163.06,163.02,163.03,1379600006.0
2007-04-27 19:05:00,163.035,163.07,163.025,163.06,2285299991.0
2007-04-27 19:10:00,163.06,163.085,163.055,163.065,1306499998.0
2007-04-27 19:15:00,163.065,163.08,163.055,163.06,1628600003.0
2007-04-27 19:20:00,163.06,163.08,163.055,163.08,1095800000.0
2007-04-27 19:25:00,163.08,163.1,163.07,163.085,1201299995.0
2007-04-27 19:30:00,163.085,163.13,163.085,163.13,1120600003.0
2007-04-27 19:35:00,163.12,163.13,163.105,163.12,682600003.0
2007-04-27 19:40:00,163.12,163.14,163.105,163.14,1727999985.0
2007-04-27 19:45:00,163.13,163.14,163.11,163.11,1191899994.0
2007-04-27 19:50:00,163.11,163.12,163.1,163.105,935099999.0
2007-04-27 19:55:00,163.11,163.115,163.105,163.11,469300002.0
2007-04-27 20:00:00,163.105,163.13,163.105,163.13,1324500001.0
2007-04-27 20:05:00,163.13,163.14,163.11,163.11,2018700004.0
2007-04-27 20:10:00,163.11,163.13,163.1,163.13,920199997.0
2007-04-27 20:15:00,163.12,163.16,163.12,163.14,1114999999.0
2007-04-27 20:20:00,163.14,163.14,163.12,163.13,1873300000.0
2007-04-27 20:25:00,163.13,163.14,163.115,163.14,1551399999.0
2007-04-27 20:30:00,163.15,163.17,163.15,163.17,1094399988.0
2007-04-27 20:35:00,163.17,163.17,163.135,163.135,799000001.0
2007-04-27 20:40:00,163.14,163.18,163.13,163.165,2597099988.0
2007-04-27 20:45:00,163.165,163.18,163.165,163.17,1305899993.0
2007-04-27 20:50:00,163.18,163.19,163.16,163.17,1701800002.0
2007-04-27 20:55:00,163.18,163.21,163.18,163.21,2590499990.0
2007-04-27 21:00:00,163.22,163.23,163.16,163.17,1346200001.0
2007-04-27 21:05:00,163.16,163.16,163.1,163.115,1096999998.0
2007-04-27 21:10:00,163.12,163.13,163.09,163.115,1742196028.0
2007-04-27 21:15:00,163.12,163.16,163.095,163.13,1254876233.0
2007-04-27 21:20:00,163.13,163.14,163.04,163.07,1159849996.0
2007-04-27 21:25:00,163.07,163.08,163.06,163.08,664499999.0
2007-04-27 21:30:00,163.08,163.09,163.055,163.07,1092750003.0
2007-04-27 21:35:00,163.07,163.09,163.07,163.08,707899993.0
2007-04-27 21:40:00,163.08,163.09,163.065,163.07,1206949998.0
2007-04-27 21:45:00,163.07,163.11,163.07,163.08,2057200001.0
2007-04-27 21:50:00,163.09,163.1,163.065,163.08,1572149998.0
2007-04-27 21:55:00,163.09,163.12,163.07,163.1,1331149983.0
2007-04-27 22:00:00,163.1,163.1,163.065,163.08,770699996.0
2007-04-27 22:05:00,163.09,163.11,163.09,163.11,526999995.0
2007-04-27 22:10:00,163.11,163.15,163.11,163.13,1087399996.0
2007-04-27 22:15:00,163.125,163.19,163.12,163.19,1018699994.0
2007-04-27 22:20:00,163.19,163.19,163.155,163.155,1187150007.0
2007-04-27 22:25:00,163.16,163.17,163.15,163.165,463200001.0
2007-04-27 22:30:00,163.165,163.18,163.155,163.16,932800004.0
2007-04-27 22:35:00,163.15,163.17,163.14,163.17,417699998.0
2007-04-27 22:40:00,163.16,163.2,163.125,163.18,775300000.0
2007-04-27 22:45:00,163.18,163.23,163.18,163.19,474400000.0
2007-04-27 22:50:00,163.19,163.27,163.18,163.255,731000000.0
2007-04-27 22:55:00,163.26,163.29,163.24,163.28,877499997.0
2007-04-29 23:25:00,162.47,162.47,162.43,162.47,297400004.0
2007-04-29 23:30:00,162.45,162.5,162.43,162.46,406700004.0
2007-04-29 23:35:00,162.47,162.47,162.41,162.45,310000004.0
2007-04-29 23:40:00,162.47,162.5,162.39,162.44,565199998.0
2007-04-29 23:45:00,162.44,162.45,162.39,162.4,1025600006.0
2007-04-29 23:50:00,162.42,162.43,162.39,162.42,308199997.0
2007-04-29 23:55:00,162.42,162.48,162.42,162.48,499500000.0
2007-04-30 00:00:00,162.49,162.66,162.48,162.66,2053500006.0
2007-04-30 00:05:00,162.66,162.72,162.64,162.7,1695700000.0
2007-04-30 00:10:00,162.71,162.77,162.7,162.76,725500003.0
2007-04-30 00:15:00,162.76,162.85,162.76,162.84,876500002.0
2007-04-30 00:20:00,162.83,162.84,162.71,162.72,1146300007.0
2007-04-30 00:25:00,162.73,162.78,162.71,162.78,1086100000.0
2007-04-30 00:30:00,162.78,162.82,162.78,162.82,321200002.0
2007-04-30 00:35:00,162.8,162.85,162.8,162.8,441699999.0
2007-04-30 00:40:00,162.8,162.8,162.73,162.73,495300004.0
2007-04-30 00:45:00,162.74,162.74,162.67,162.68,1130799996.0
2007-04-30 00:50:00,162.68,162.7,162.65,162.67,807900003.0
2007-04-30 00:55:00,162.66,162.7,162.63,162.64,1245599998.0
2007-04-30 01:00:00,162.66,162.78,162.65,162.69,1189099998.0
2007-04-30 01:05:00,162.68,162.72,162.67,162.69,764999992.0
2007-04-30 01:10:00,162.7,162.71,162.66,162.68,988400000.0
2007-04-30 01:15:00,162.67,162.68,162.66,162.68,555400002.0
2007-04-30 01:20:00,162.67,162.68,162.57,162.58,983900001.0
2007-04-30 01:25:00,162.58,162.59,162.54,162.57,1382699996.0
2007-04-30 01:30:00,162.56,162.63,162.56,162.62,578599994.0
2007-04-30 01:35:00,162.61,162.63,162.58,162.58,599900001.0
2007-04-30 01:40:00,162.575,162.58,162.5,162.54,1012600001.0
2007-04-30 01:45:00,162.535,162.61,162.51,162.56,1427999991.0
2007-04-30 01:50:00,162.56,162.56,162.54,162.56,1059099992.0
2007-04-30 01:55:00,162.555,162.58,162.53,162.56,1648499999.0
2007-04-30 02:00:00,162.55,162.63,162.55,162.61,2002600008.0
2007-04-30 02:05:00,162.61,162.685,162.61,162.67,1327800004.0
2007-04-30 02:10:00,162.67,162.69,162.67,162.69,439899995.0
2007-04-30 02:15:00,162.69,162.7,162.67,162.7,595600003.0
2007-04-30 02:20:00,162.7,162.82,162.69,162.82,2214699994.0
2007-04-30 02:25:00,162.82,162.85,162.8,162.82,2124399994.0
2007-04-30 02:30:00,162.82,162.86,162.82,162.83,1119000006.0
2007-04-30 02:35:00,162.84,162.84,162.8,162.82,825000001.0
2007-04-30 02:40:00,162.815,162.84,162.8,162.81,811000003.0
2007-04-30 02:45:00,162.81,162.85,162.81,162.83,613800000.0
2007-04-30 02:50:00,162.83,162.86,162.82,162.85,1068399992.0
2007-04-30 02:55:00,162.85,162.87,162.84,162.85,1490299999.0
2007-04-30 03:00:00,162.85,162.91,162.85,162.87,1666699987.0
2007-04-30 03:05:00,162.88,162.88,162.84,162.84,810299998.0
2007-04-30 03:10:00,162.85,162.89,162.85,162.88,1348499993.0
2007-04-30 03:15:00,162.88,162.88,162.86,162.86,390100002.0
2007-04-30 03:20:00,162.86,162.86,162.82,162.82,825199993.0
2007-04-30 03:25:00,162.82,162.84,162.805,162.82,1822099999.0
2007-04-30 03:30:00,162.82,162.83,162.81,162.81,282299999.0
2007-04-30 03:35:00,162.82,162.84,162.79,162.81,685400003.0
2007-04-30 03:40:00,162.81,162.82,162.8,162.82,455900003.0
2007-04-30 03:45:00,162.82,162.84,162.8,162.825,982400006.0
2007-04-30 03:50:00,162.82,162.86,162.82,162.86,1057800012.0
2007-04-30 03:55:00,162.86,162.92,162.86,162.91,1763100003.0
2007-04-30 04:00:00,162.91,162.91,162.88,162.89,663799998.0
2007-04-30 04:05:00,162.885,162.92,162.87,162.91,1251100001.0
2007-04-30 04:10:00,162.91,162.94,162.89,162.92,864799998.0
2007-04-30 04:15:00,162.92,162.95,162.905,162.925,967600003.0
2007-04-30 04:20:00,162.94,162.98,162.92,162.98,1298100000.0
2007-04-30 04:25:00,162.97,162.98,162.945,162.945,1135500009.0
2007-04-30 04:30:00,162.945,162.98,162.915,162.98,1684300001.0
2007-04-30 04:35:00,162.97,162.99,162.96,162.97,514800001.0
2007-04-30 04:40:00,162.97,163.02,162.97,162.985,452399999.0
2007-04-30 04:45:00,162.985,163.0,162.98,163.0,593599997.0
2007-04-30 04:50:00,162.99,163.01,162.98,163.005,864100003.0
2007-04-30 04:55:00,163.005,163.02,162.99,163.01,428399998.0
2007-04-30 05:00:00,163.02,163.02,162.995,163.01,483000000.0
2007-04-30 05:05:00,163.01,163.03,162.995,163.02,1036400001.0
2007-04-30 05:10:00,163.02,163.02,162.99,163.0,707300002.0
2007-04-30 05:15:00,163.0,163.03,162.97,163.03,550800002.0
2007-04-30 05:20:00,163.03,163.04,163.0,163.0,519099998.0
2007-04-30 05:25:00,163.0,163.01,162.99,163.0,161400000.0
2007-04-30 05:30:00,163.0,163.02,162.985,162.99,272599997.0
2007-04-30 05:35:00,162.99,163.0,162.99,163.0,127700000.0
2007-04-30 05:40:00,163.0,163.03,162.99,163.02,379700004.0
2007-04-30 05:45:00,163.03,163.03,163.0,163.02,536600001.0
2007-04-30 05:50:00,163.02,163.06,163.015,163.03,1182600000.0
2007-04-30 05:55:00,163.035,163.05,163.02,163.02,805999997.0
2007-04-30 06:00:00,163.01,163.03,162.98,162.99,423500004.0
2007-04-30 06:05:00,162.99,162.99,162.98,162.98,104600001.0
2007-04-30 06:10:00,162.98,162.99,162.93,162.94,709400002.0
2007-04-30 06:15:00,162.94,162.95,162.93,162.94,567900001.0
2007-04-30 06:20:00,162.94,162.96,162.93,162.96,242300001.0
2007-04-30 06:25:00,162.96,162.99,162.945,162.97,733799999.0
2007-04-30 06:30:00,162.97,162.97,162.94,162.97,676999994.0
2007-04-30 06:35:00,162.97,162.97,162.95,162.95,266400001.0
2007-04-30 06:40:00,162.95,162.96,162.9,162.9,449199998.0
2007-04-30 06:45:00,162.89,162.92,162.89,162.92,541200008.0
2007-04-30 06:50:00,162.92,162.93,162.9,162.92,512400000.0
2007-04-30 06:55:00,162.92,162.93,162.9,162.91,378000000.0
2007-04-30 07:00:00,162.92,162.92,162.9,162.91,450700000.0
2007-04-30 07:05:00,162.91,162.93,162.9,162.92,251999998.0
2007-04-30 07:10:00,162.93,162.93,162.9,162.9,378700000.0
2007-04-30 07:15:00,162.9,162.93,162.84,162.84,1360599999.0
2007-04-30 07:20:00,162.85,162.91,162.79,162.81,2177300016.0
2007-04-30 07:25:00,162.82,162.84,162.8,162.8,1007299997.0
2007-04-30 07:30:00,162.8,162.84,162.8,162.83,1065500007.0
2007-04-30 07:35:00,162.83,162.86,162.81,162.84,895199996.0
2007-04-30 07:40:00,162.85,162.92,162.81,162.885,1587200002.0
2007-04-30 07:45:00,162.9,162.92,162.86,162.91,1035500005.0
2007-04-30 07:50:00,162.91,162.94,162.88,162.9,1985799989.0
2007-04-30 07:55:00,162.9,162.9,162.87,162.89,1482600004.0
2007-04-30 08:00:00,162.89,162.9,162.75,162.76,3398900022.0
2007-04-30 08:05:00,162.77,162.79,162.72,162.74,1371800005.0
2007-04-30 08:10:00,162.74,162.74,162.66,162.66,1301200003.0
2007-04-30 08:15:00,162.65,162.65,162.58,162.6,1398500001.0
2007-04-30 08:20:00,162.6,162.62,162.55,162.57,1369900002.0
2007-04-30 08:25:00,162.58,162.58,162.49,162.5,2043199987.0
2007-04-30 08:30:00,162.5,162.55,162.445,162.47,1841500001.0
2007-04-30 08:35:00,162.46,162.5,162.41,162.42,2297600013.0
2007-04-30 08:40:00,162.42,162.65,162.41,162.64,1646799992.0
2007-04-30 08:45:00,162.64,162.68,162.6,162.62,2289500002.0
2007-04-30 08:50:00,162.62,162.67,162.6,162.64,1293499999.0
2007-04-30 08:55:00,162.64,162.66,162.5,162.5,2841399993.0
2007-04-30 09:00:00,162.5,162.55,162.455,162.53,1514599998.0
2007-04-30 09:05:00,162.53,162.56,162.5,162.52,822400000.0
2007-04-30 09:10:00,162.52,162.53,162.505,162.52,317800001.0
2007-04-30 09:15:00,162.515,162.52,162.42,162.43,2410099986.0
2007-04-30 09:20:00,162.43,162.47,162.415,162.47,2781299995.0
2007-04-30 09:25:00,162.46,162.49,162.415,162.44,2521464339.0
2007-04-30 09:30:00,162.44,162.57,162.43,162.55,2384393801.0
2007-04-30 09:35:00,162.56,162.56,162.495,162.54,1017699998.0
2007-04-30 09:40:00,162.53,162.54,162.445,162.46,1020100002.0
2007-04-30 09:45:00,162.455,162.53,162.445,162.51,876499999.0
2007-04-30 09:50:00,162.51,162.56,162.51,162.54,1158699996.0
2007-04-30 09:55:00,162.54,162.57,162.525,162.54,1586000000.0
2007-04-30 10:00:00,162.54,162.6,162.52,162.52,1826399996.0
2007-04-30 10:05:00,162.53,162.61,162.52,162.59,2753600002.0
2007-04-30 10:10:00,162.59,162.62,162.55,162.55,1378600003.0
2007-04-30 10:15:00,162.55,162.57,162.5,162.54,1420700003.0
2007-04-30 10:20:00,162.54,162.57,162.5,162.54,964900001.0
2007-04-30 10:25:00,162.52,162.57,162.465,162.56,1575600001.0
2007-04-30 10:30:00,162.55,162.58,162.55,162.55,777000002.0
2007-04-30 10:35:00,162.55,162.6,162.54,162.595,1808399997.0
2007-04-30 10:40:00,162.595,162.66,162.57,162.65,1667000004.0
2007-04-30 10:45:00,162.65,162.68,162.62,162.645,600300001.0
2007-04-30 10:50:00,162.645,162.65,162.59,162.6,1353899994.0
2007-04-30 10:55:00,162.59,162.66,162.59,162.65,803599992.0
2007-04-30 11:00:00,162.65,162.67,162.625,162.65,1772899995.0
2007-04-30 11:05:00,162.65,162.67,162.64,162.65,2791899987.0
2007-04-30 11:10:00,162.65,162.67,162.625,162.65,1917899982.0
2007-04-30 11:15:00,162.65,162.72,162.65,162.68,1822700003.0
2007-04-30 11:20:00,162.68,162.72,162.645,162.67,2996200001.0
2007-04-30 11:25:00,162.66,162.68,162.625,162.66,2967300018.0
2007-04-30 11:30:00,162.66,162.72,162.66,162.69,708299998.0
2007-04-30 11:35:00,162.69,162.72,162.68,162.72,492500002.0
2007-04-30 11:40:00,162.72,162.77,162.71,162.75,471600000.0
2007-04-30 11:45:00,162.75,162.75,162.69,162.705,651000000.0
2007-04-30 11:50:00,162.7,162.72,162.7,162.715,1025300002.0
2007-04-30 11:55:00,162.72,162.72,162.68,162.7,812299997.0
2007-04-30 12:00:00,162.7,162.76,162.655,162.76,4026499994.0
2007-04-30 12:05:00,162.755,162.78,162.7,162.72,1327500007.0
2007-04-30 12:10:00,162.72,162.78,162.71,162.75,1321200002.0
2007-04-30 12:15:00,162.75,162.76,162.735,162.75,1374700005.0
2007-04-30 12:20:00,162.75,162.75,162.72,162.74,1024300002.0
2007-04-30 12:25:00,162.74,162.78,162.705,162.775,1817699995.0
2007-04-30 12:30:00,162.78,162.8,162.73,162.74,1058600001.0
2007-04-30 12:35:00,162.74,162.81,162.72,162.785,1437500001.0
2007-04-30 12:40:00,162.79,162.8,162.73,162.75,1745599997.0
2007-04-30 12:45:00,162.75,162.78,162.73,162.77,1225799996.0
2007-04-30 12:50:00,162.77,162.78,162.7,162.7,1183399998.0
2007-04-30 12:55:00,162.71,162.73,162.655,162.67,1183299999.0
2007-04-30 13:00:00,162.665,162.7,162.66,162.68,1496099996.0
2007-04-30 13:05:00,162.68,162.72,162.67,162.7,794500000.0
2007-04-30 13:10:00,162.7,162.71,162.675,162.695,1115600003.0
2007-04-30 13:15:00,162.69,162.72,162.685,162.7,329199999.0
2007-04-30 13:20:00,162.7,162.75,162.7,162.72,832099991.0
2007-04-30 13:25:00,162.72,162.74,162.72,162.74,1019000002.0
2007-04-30 13:30:00,162.73,162.75,162.72,162.74,346700001.0
2007-04-30 13:35:00,162.74,162.75,162.72,162.73,158300000.0
2007-04-30 13:40:00,162.715,162.78,162.705,162.78,931200000.0
2007-04-30 13:45:00,162.78,162.81,162.765,162.805,603799998.0
2007-04-30 13:50:00,162.805,162.825,162.77,162.82,532900001.0
2007-04-30 13:55:00,162.82,162.9,162.81,162.86,2363499992.0
2007-04-30 14:00:00,162.86,162.88,162.8,162.85,1530400005.0
2007-04-30 14:05:00,162.86,162.87,162.84,162.84,1096199997.0
2007-04-30 14:10:00,162.84,162.84,162.79,162.81,2216899999.0
2007-04-30 14:15:00,162.81,162.82,162.74,162.795,1670200006.0
2007-04-30 14:20:00,162.795,162.8,162.75,162.79,819900001.0
2007-04-30 14:25:00,162.785,162.84,162.78,162.82,1681699996.0
2007-04-30 14:30:00,162.82,162.87,162.8,162.8,6161499999.0
2007-04-30 14:35:00,162.8,162.84,162.79,162.8,2392399990.0
2007-04-30 14:40:00,162.8,162.83,162.775,162.81,1001200001.0
2007-04-30 14:45:00,162.81,162.86,162.8,162.83,1576199992.0
2007-04-30 14:50:00,162.83,162.84,162.77,162.78,2861099988.0
2007-04-30 14:55:00,162.78,162.82,162.78,162.8,2220500001.0
2007-04-30 15:00:00,162.8,162.85,162.8,162.83,1364600000.0
2007-04-30 15:05:00,162.83,162.86,162.795,162.81,2433499994.0
2007-04-30 15:10:00,162.815,162.84,162.795,162.84,1913000005.0
2007-04-30 15:15:00,162.83,162.88,162.82,162.86,1548399999.0
2007-04-30 15:20:00,162.86,162.89,162.84,162.89,1805700003.0
2007-04-30 15:25:00,162.89,162.93,162.875,162.93,1530399999.0
2007-04-30 15:30:00,162.93,162.95,162.895,162.895,2909200007.0
2007-04-30 15:35:00,162.9,162.9,162.82,162.82,4314000001.0
2007-04-30 15:40:00,162.83,162.9,162.81,162.88,2989400002.0
2007-04-30 15:45:00,162.88,162.94,162.87,162.92,2697100004.0
2007-04-30 15:50:00,162.92,162.965,162.895,162.93,2321000007.0
2007-04-30 15:55:00,162.93,162.97,162.91,162.92,4730550009.0
2007-04-30 16:00:00,162.92,162.98,162.89,162.93,2191800005.0
2007-04-30 16:05:00,162.93,162.93,162.87,162.9,2953199996.0
2007-04-30 16:10:00,162.9,162.91,162.84,162.86,4444700009.0
2007-04-30 16:15:00,162.86,162.88,162.795,162.8,5296499969.0
2007-04-30 16:20:00,162.79,162.8,162.775,162.79,3031100007.0
2007-04-30 16:25:00,162.79,162.79,162.75,162.75,3819000007.0
2007-04-30 16:30:00,162.745,162.81,162.745,162.79,3371900021.0
2007-04-30 16:35:00,162.79,162.82,162.72,162.77,4744400000.0
2007-04-30 16:40:00,162.77,162.81,162.75,162.8,5199500014.0
2007-04-30 16:45:00,162.8,162.83,162.755,162.83,1820800000.0
2007-04-30 16:50:00,162.83,162.86,162.805,162.84,4692650014.0
2007-04-30 16:55:00,162.83,163.0,162.81,162.99,6568149986.0
2007-04-30 17:00:00,163.0,163.01,162.915,162.96,6458849998.0
2007-04-30 17:05:00,162.95,162.95,162.87,162.9,7812749998.0
2007-04-30 17:10:00,162.9,162.99,162.9,162.98,6241850015.0
2007-04-30 17:15:00,162.98,163.08,162.965,163.07,6410399996.0
2007-04-30 17:20:00,163.07,163.09,163.04,163.06,5586149993.0
2007-04-30 17:25:00,163.06,163.07,163.02,163.07,6559737433.0
2007-04-30 17:30:00,163.07,163.12,163.05,163.07,6838999991.0
2007-04-30 17:35:00,163.08,163.09,163.035,163.08,5498999996.0
2007-04-30 17:40:00,163.08,163.12,163.06,163.1,7691999989.0
2007-04-30 17:45:00,163.1,163.14,163.07,163.08,5393899983.0
2007-04-30 17:50:00,163.08,163.12,163.05,163.07,5540700012.0
2007-04-30 17:55:00,163.07,163.08,163.045,163.05,2909200000.0
2007-04-30 18:00:00,163.045,163.09,163.04,163.07,4700400013.0
2007-04-30 18:05:00,163.07,163.12,163.07,163.1,1528800000.0
2007-04-30 18:10:00,163.11,163.14,163.1,163.1,926100001.0
2007-04-30 18:15:00,163.1,163.13,163.095,163.11,1329200006.0
2007-04-30 18:20:00,163.11,163.12,163.06,163.07,1851299989.0
2007-04-30 18:25:00,163.07,163.09,163.03,163.06,2382499995.0
2007-04-30 18:30:00,163.06,163.06,163.0,163.02,1938300002.0
2007-04-30 18:35:00,163.02,163.04,163.01,163.04,1189199994.0
2007-04-30 18:40:00,163.04,163.08,163.04,163.065,839449999.0
2007-04-30 18:45:00,163.065,163.09,163.065,163.07,655950006.0
2007-04-30 18:50:00,163.07,163.09,163.07,163.08,905400002.0
2007-04-30 18:55:00,163.08,163.09,163.04,163.06,1641699995.0
2007-04-30 19:00:00,163.07,163.1,163.055,163.095,3425350005.0
2007-04-30 19:05:00,163.1,163.115,163.09,163.09,942999998.0
2007-04-30 19:10:00,163.09,163.1,163.01,163.015,4050050024.0
2007-04-30 19:15:00,163.015,163.09,163.0,163.085,2887800002.0
2007-04-30 19:20:00,163.09,163.13,163.085,163.11,2242949923.0
2007-04-30 19:25:00,163.1,163.1,163.08,163.08,1711199999.0
2007-04-30 19:30:00,163.08,163.11,163.07,163.08,1164300001.0
2007-04-30 19:35:00,163.08,163.11,163.07,163.085,2727399794.0
2007-04-30 19:40:00,163.085,163.1,163.08,163.09,2745900003.0
2007-04-30 19:45:00,163.085,163.09,163.015,163.02,3127100004.0
2007-04-30 19:50:00,163.02,163.03,163.01,163.02,3239400011.0
2007-04-30 19:55:00,163.02,163.03,163.015,163.02,726100000.0
2007-04-30 20:00:00,163.02,163.09,163.02,163.08,2149299995.0
2007-04-30 20:05:00,163.08,163.08,163.06,163.08,1382000005.0
2007-04-30 20:10:00,163.08,163.08,163.065,163.08,875000005.0
2007-04-30 20:15:00,163.08,163.09,163.06,163.09,1867699996.0
2007-04-30 20:20:00,163.09,163.09,163.08,163.08,38000000.0
2007-04-30 20:25:00,163.08,163.09,163.08,163.09,31200000.0
2007-04-30 20:30:00,163.09,163.12,163.09,163.095,286400000.0
2007-04-30 20:35:00,163.1,163.1,163.065,163.07,2229399984.0
2007-04-30 20:40:00,163.07,163.11,163.06,163.1,2486200000.0
2007-04-30 20:45:00,163.095,163.1,163.04,163.07,2253499995.0
2007-04-30 20:50:00,163.07,163.09,163.06,163.06,1157500005.0
2007-04-30 20:55:00,163.06,163.13,163.055,163.09,3136400005.0
2007-04-30 21:00:00,163.1,163.13,163.09,163.1,1208099996.0
2007-04-30 21:05:00,163.11,163.11,163.055,163.09,768200002.0
2007-04-30 21:10:00,163.09,163.11,163.07,163.08,2821699990.0
2007-04-30 21:15:00,163.08,163.09,163.04,163.06,1426899996.0
2007-04-30 21:20:00,163.06,163.08,163.03,163.04,1831549991.0
2007-04-30 21:25:00,163.035,163.05,162.98,163.02,3450400008.0
2007-04-30 21:30:00,163.03,163.05,163.015,163.04,1095400010.0
2007-04-30 21:35:00,163.04,163.04,163.01,163.02,439199999.0
2007-04-30 21:40:00,163.01,163.02,162.985,162.99,1990999994.0
2007-04-30 21:45:00,163.0,163.01,162.99,163.0,944499998.0
2007-04-30 21:50:00,163.0,163.0,162.98,162.995,670400000.0
2007-04-30 21:55:00,162.995,163.0,162.97,162.97,599299997.0
2007-04-30 22:00:00,162.98,162.98,162.915,162.92,1217299995.0
2007-04-30 22:05:00,162.92,162.93,162.91,162.92,519200000.0
2007-04-30 22:10:00,162.92,162.97,162.91,162.96,608600008.0
2007-04-30 22:15:00,162.965,162.98,162.955,162.98,156799997.0
2007-04-30 22:20:00,162.98,163.0,162.95,162.99,1716199993.0
2007-04-30 22:25:00,162.99,163.02,162.99,163.02,707600000.0
2007-04-30 22:30:00,163.02,163.06,163.01,163.03,1261699993.0
2007-04-30 22:35:00,163.04,163.04,162.97,162.99,751200001.0
2007-04-30 22:40:00,162.99,163.02,162.99,163.01,1358199995.0
2007-04-30 22:45:00,163.02,163.03,162.985,163.02,1313899990.0
2007-04-30 22:50:00,163.02,163.04,163.005,163.025,1188299995.0
2007-04-30 22:55:00,163.03,163.05,163.02,163.03,592599998.0
2007-04-30 23:00:00,163.04,163.09,162.94,163.05,1266000001.0
2007-04-30 23:05:00,163.05,163.08,163.03,163.07,617199998.0
2007-04-30 23:10:00,163.06,163.08,163.01,163.04,1053199997.0
2007-04-30 23:15:00,163.04,163.07,163.005,163.02,1320800002.0
2007-04-30 23:20:00,163.03,163.03,163.0,163.0,391799999.0
2007-04-30 23:25:00,163.0,163.01,162.97,163.0,1066399997.0
2007-04-30 23:30:00,162.99,163.04,162.985,163.02,549699999.0
2007-04-30 23:35:00,163.01,163.01,162.945,162.98,843300004.0
2007-04-30 23:40:00,162.99,162.99,162.93,162.935,1369799998.0
2007-04-30 23:45:00,162.94,162.96,162.94,162.95,750800003.0
2007-04-30 23:50:00,162.96,162.96,162.91,162.92,823800000.0
2007-04-30 23:55:00,162.93,162.94,162.92,162.94,219199999.0
2007-05-01 00:00:00,162.94,162.94,162.91,162.92,449699992.0
2007-05-01 00:05:00,162.92,162.92,162.88,162.88,874400000.0
2007-05-01 00:10:00,162.88,162.93,162.87,162.93,1665700004.0
2007-05-01 00:15:00,162.94,162.96,162.92,162.92,836799999.0
2007-05-01 00:20:00,162.92,162.97,162.9,162.96,1123800006.0
2007-05-01 00:25:00,162.96,162.98,162.93,162.96,566799999.0
2007-05-01 00:30:00,162.97,163.02,162.96,163.0,1215700003.0
2007-05-01 00:35:00,163.0,163.03,162.98,163.03,1585699995.0
2007-05-01 00:40:00,163.03,163.04,163.0,163.02,1049299998.0
2007-05-01 00:45:00,163.02,163.02,162.94,162.96,1004700000.0
2007-05-01 00:50:00,162.96,163.01,162.95,162.97,1172700002.0
2007-05-01 00:55:00,162.97,162.98,162.955,162.98,951700001.0
2007-05-01 01:00:00,162.97,163.03,162.965,163.02,628700000.0
2007-05-01 01:05:00,163.02,163.04,163.01,163.04,571899997.0
2007-05-01 01:10:00,163.03,163.04,163.02,163.02,790499999.0
2007-05-01 01:15:00,163.03,163.04,163.02,163.035,613699997.0
2007-05-01 01:20:00,163.03,163.04,163.03,163.03,211000000.0
2007-05-01 01:25:00,163.03,163.03,162.99,163.025,943899998.0
2007-05-01 01:30:00,163.02,163.035,163.02,163.03,641600003.0
2007-05-01 01:35:00,163.03,163.13,163.03,163.07,2461499990.0
2007-05-01 01:40:00,163.06,163.085,163.06,163.065,1153900001.0
2007-05-01 01:45:00,163.07,163.075,163.03,163.04,935200003.0
2007-05-01 01:50:00,163.04,163.06,163.01,163.04,1568700002.0
2007-05-01 01:55:00,163.04,163.12,163.04,163.12,1612399997.0
2007-05-01 02:00:00,163.12,163.12,163.06,163.1,2311399988.0
2007-05-01 02:05:00,163.1,163.15,163.095,163.15,2786699999.0
2007-05-01 02:10:00,163.15,163.18,163.13,163.15,3647399984.0
2007-05-01 02:15:00,163.15,163.15,163.09,163.1,2872299988.0
2007-05-01 02:20:00,163.105,163.15,163.105,163.115,3025899991.0
2007-05-01 02:25:00,163.12,163.15,163.11,163.13,2719199991.0
2007-05-01 02:30:00,163.125,163.13,163.11,163.12,488999990.0
2007-05-01 02:35:00,163.13,163.14,163.12,163.125,1449799993.0
2007-05-01 02:40:00,163.125,163.17,163.12,163.145,3512500006.0
2007-05-01 02:45:00,163.14,163.16,163.14,163.15,643199999.0
2007-05-01 02:50:00,163.15,163.16,163.05,163.07,3412499987.0
2007-05-01 02:55:00,163.07,163.09,163.04,163.08,3761699984.0
2007-05-01 03:00:00,163.08,163.08,162.94,163.06,6498499957.0
2007-05-01 03:05:00,163.06,163.07,163.02,163.03,1495499990.0
2007-05-01 03:10:00,163.03,163.07,163.02,163.04,2786699990.0
2007-05-01 03:15:00,163.04,163.06,163.01,163.01,3561499998.0
2007-05-01 03:20:00,163.01,163.045,162.99,163.015,2196000000.0
2007-05-01 03:25:00,163.015,163.07,163.015,163.06,778299998.0
2007-05-01 03:30:00,163.06,163.07,163.02,163.04,1590599994.0
2007-05-01 03:35:00,163.04,163.085,163.035,163.085,2306899980.0
2007-05-01 03:40:00,163.08,163.085,163.01,163.03,3118300003.0
2007-05-01 03:45:00,163.04,163.1,163.04,163.1,2953400008.0
2007-05-01 03:50:00,163.1,163.12,163.09,163.11,1680799999.0
2007-05-01 03:55:00,163.105,163.13,163.105,163.12,863300001.0
2007-05-01 04:00:00,163.13,163.13,163.055,163.095,2464099993.0
2007-05-01 04:05:00,163.1,163.12,163.07,163.11,1899599999.0
2007-05-01 04:10:00,163.11,163.11,163.095,163.11,1559399990.0
2007-05-01 04:15:00,163.11,163.16,163.1,163.14,1098399994.0
2007-05-01 04:20:00,163.14,163.16,163.14,163.14,929100004.0
2007-05-01 04:25:00,163.14,163.16,163.13,163.15,769100001.0
2007-05-01 04:30:00,163.15,163.185,163.145,163.175,1197900000.0
2007-05-01 04:35:00,163.175,163.18,163.16,163.18,604299999.0
2007-05-01 04:40:00,163.18,163.18,163.14,163.15,2369499994.0
2007-05-01 04:45:00,163.15,163.17,163.13,163.13,1244499991.0
2007-05-01 04:50:00,163.13,163.15,163.13,163.13,271099998.0
2007-05-01 04:55:00,163.13,163.14,163.09,163.11,1287000002.0
2007-05-01 05:00:00,163.11,163.15,163.11,163.15,818000000.0
2007-05-01 05:05:00,163.14,163.16,163.13,163.135,1348400001.0
2007-05-01 05:10:00,163.14,163.14,163.11,163.12,601099998.0
2007-05-01 05:15:00,163.12,163.18,163.12,163.17,783999998.0
2007-05-01 05:20:00,163.17,163.23,163.17,163.22,2973599988.0
2007-05-01 05:25:00,163.21,163.26,163.2,163.22,2438799991.0
2007-05-01 05:30:00,163.22,163.22,163.17,163.2,2333499994.0
2007-05-01 05:35:00,163.2,163.24,163.16,163.21,3133399992.0
2007-05-01 05:40:00,163.21,163.26,163.21,163.23,2386899999.0
2007-05-01 05:45:00,163.235,163.28,163.23,163.28,5656800017.0
2007-05-01 05:50:00,163.28,163.29,163.24,163.25,3992499987.0
2007-05-01 05:55:00,163.26,163.265,163.21,163.22,3426799977.0
2007-05-01 06:00:00,163.23,163.23,163.19,163.2,686599999.0
2007-05-01 06:05:00,163.2,163.21,163.17,163.2,1625900003.0
2007-05-01 06:10:00,163.2,163.21,163.19,163.19,993700003.0
2007-05-01 06:15:00,163.2,163.215,163.18,163.195,3356099991.0
2007-05-01 06:20:00,163.19,163.195,163.16,163.16,1117000000.0
2007-05-01 06:25:00,163.16,163.16,163.14,163.16,1915599993.0
2007-05-01 06:30:00,163.15,163.22,163.15,163.22,3408699995.0
2007-05-01 06:35:00,163.22,163.24,163.19,163.195,2678599992.0
2007-05-01 06:40:00,163.19,163.22,163.185,163.2,5221400019.0
2007-05-01 06:45:00,163.22,163.22,163.16,163.18,1993799996.0
2007-05-01 06:50:00,163.18,163.19,163.17,163.18,361999996.0
2007-05-01 06:55:00,163.18,163.19,163.17,163.19,127199999.0
2007-05-01 07:00:00,163.19,163.23,163.175,163.21,1559799998.0
2007-05-01 07:05:00,163.21,163.215,163.19,163.2,1649699995.0
2007-05-01 07:10:00,163.21,163.215,163.16,163.17,2882599998.0
2007-05-01 07:15:00,163.17,163.2,163.17,163.17,1691300008.0
2007-05-01 07:20:00,163.17,163.19,163.16,163.18,855999993.0
2007-05-01 07:25:00,163.18,163.21,163.18,163.2,880799995.0
2007-05-01 07:30:00,163.2,163.2,163.16,163.16,1436700004.0
2007-05-01 07:35:00,163.16,163.17,163.15,163.165,830000003.0
2007-05-01 07:40:00,163.165,163.26,163.16,163.23,2492900002.0
2007-05-01 07:45:00,163.23,163.26,163.22,163.245,1792000011.0
2007-05-01 07:50:00,163.25,163.26,163.185,163.19,1633499995.0
2007-05-01 07:55:00,163.185,163.21,163.16,163.195,1806899995.0
2007-05-01 08:00:00,163.195,163.22,163.17,163.21,1263600002.0
2007-05-01 08:05:00,163.2,163.24,163.2,163.2,1431399998.0
2007-05-01 08:10:00,163.21,163.25,163.18,163.2,4837100003.0
2007-05-01 08:15:00,163.2,163.24,163.17,163.225,2119499986.0
2007-05-01 08:20:00,163.225,163.26,163.22,163.225,1261499999.0
2007-05-01 08:25:00,163.225,163.25,163.22,163.235,2677400012.0
2007-05-01 08:30:00,163.24,163.24,163.21,163.22,2712500015.0
2007-05-01 08:35:00,163.22,163.28,163.22,163.26,2549600005.0
2007-05-01 08:40:00,163.26,163.26,163.21,163.235,2030249998.0
2007-05-01 08:45:00,163.235,163.28,163.21,163.21,4562799991.0
2007-05-01 08:50:00,163.22,163.25,163.205,163.25,4606900008.0
2007-05-01 08:55:00,163.26,163.26,163.21,163.235,3368299997.0
2007-05-01 09:00:00,163.24,163.265,163.23,163.25,4336900018.0
2007-05-01 09:05:00,163.245,163.25,163.21,163.24,3343999998.0
2007-05-01 09:10:00,163.25,163.26,163.2,163.22,4743500019.0
2007-05-01 09:15:00,163.22,163.23,163.175,163.2,2192299993.0
2007-05-01 09:20:00,163.2,163.22,163.12,163.15,3616699994.0
2007-05-01 09:25:00,163.15,163.16,163.0,163.0,4672199994.0
2007-05-01 09:30:00,163.0,163.03,162.905,163.01,6402399999.0
2007-05-01 09:35:00,163.01,163.02,162.96,162.96,5608200030.0
2007-05-01 09:40:00,162.96,163.08,162.96,163.07,2805300002.0
2007-05-01 09:45:00,163.07,163.09,163.045,163.09,1939300007.0
2007-05-01 09:50:00,163.09,163.09,163.045,163.07,1127899999.0
2007-05-01 09:55:00,163.08,163.08,163.055,163.06,1902700002.0
2007-05-01 10:00:00,163.06,163.12,163.06,163.095,5556200001.0
2007-05-01 10:05:00,163.095,163.11,163.06,163.11,4087200009.0
2007-05-01 10:10:00,163.11,163.13,163.04,163.06,3304600017.0
2007-05-01 10:15:00,163.06,163.09,163.04,163.085,5025899993.0
2007-05-01 10:20:00,163.085,163.11,163.04,163.065,4948700007.0
2007-05-01 10:25:00,163.065,163.09,163.05,163.08,4562300010.0
2007-05-01 10:30:00,163.08,163.17,163.055,163.15,4695499995.0
2007-05-01 10:35:00,163.16,163.2,163.145,163.165,4029799971.0
2007-05-01 10:40:00,163.165,163.18,163.145,163.16,3055400005.0
2007-05-01 10:45:00,163.16,163.16,163.105,163.12,5351700023.0
2007-05-01 10:50:00,163.11,163.19,163.08,163.165,4872900018.0
2007-05-01 10:55:00,163.17,163.17,163.05,163.07,3304000010.0
2007-05-01 11:00:00,163.07,163.11,163.07,163.1,1445900007.0
2007-05-01 11:05:00,163.1,163.11,163.085,163.1,1955000004.0
2007-05-01 11:10:00,163.1,163.12,163.095,163.11,1073000000.0
2007-05-01 11:15:00,163.11,163.12,163.075,163.09,3956900013.0
2007-05-01 11:20:00,163.09,163.15,163.09,163.14,2372999993.0
2007-05-01 11:25:00,163.135,163.14,163.075,163.075,2860800004.0
2007-05-01 11:30:00,163.07,163.09,163.005,163.02,5056500008.0
2007-05-01 11:35:00,163.02,163.05,163.01,163.045,1977299999.0
2007-05-01 11:40:00,163.05,163.11,163.045,163.1,4399299985.0
2007-05-01 11:45:00,163.09,163.1,163.06,163.08,1027899998.0
2007-05-01 11:50:00,163.07,163.14,163.06,163.13,682900004.0
2007-05-01 11:55:00,163.125,163.17,163.125,163.14,1124600002.0
2007-05-01 12:00:00,163.14,163.16,163.13,163.16,593600004.0
2007-05-01 12:05:00,163.16,163.16,163.145,163.16,1117799999.0
2007-05-01 12:10:00,163.16,163.2,163.16,163.185,1229499990.0
2007-05-01 12:15:00,163.185,163.2,163.15,163.175,2280399998.0
2007-05-01 12:20:00,163.17,163.19,163.08,163.105,3375499993.0
2007-05-01 12:25:00,163.105,163.11,163.04,163.05,2873200020.0
2007-05-01 12:30:00,163.05,163.11,163.04,163.08,2178699997.0
2007-05-01 12:35:00,163.08,163.16,163.07,163.085,4562600005.0
2007-05-01 12:40:00,163.085,163.09,163.025,163.04,1833999995.0
2007-05-01 12:45:00,163.05,163.14,163.05,163.13,1073300010.0
2007-05-01 12:50:00,163.13,163.15,163.1,163.11,2169300007.0
2007-05-01 12:55:00,163.11,163.17,163.095,163.11,4244200003.0
2007-05-01 13:00:00,163.105,163.16,163.095,163.15,3014999988.0
2007-05-01 13:05:00,163.15,163.22,163.135,163.18,3363999977.0
2007-05-01 13:10:00,163.18,163.2,163.18,163.19,1494800007.0
2007-05-01 13:15:00,163.19,163.23,163.185,163.19,1719300003.0
2007-05-01 13:20:00,163.2,163.21,163.11,163.13,3535900000.0
2007-05-01 13:25:00,163.125,163.19,163.11,163.19,3500200007.0
2007-05-01 13:30:00,163.19,163.27,163.16,163.21,4192200007.0
2007-05-01 13:35:00,163.21,163.23,163.19,163.22,1286799997.0
2007-05-01 13:40:00,163.21,163.24,163.19,163.225,2397700018.0
2007-05-01 13:45:00,163.225,163.23,163.19,163.2,1327200006.0
2007-05-01 13:50:00,163.18,163.2,163.17,163.18,1076599994.0
2007-05-01 13:55:00,163.18,163.24,163.17,163.23,324800000.0
2007-05-01 14:00:00,163.23,163.24,163.215,163.24,1071200006.0
2007-05-01 14:05:00,163.24,163.24,163.205,163.23,1372900001.0
2007-05-01 14:10:00,163.22,163.22,163.18,163.2,2523300004.0
2007-05-01 14:15:00,163.2,163.2,163.11,163.11,3240299988.0
2007-05-01 14:20:00,163.11,163.21,163.11,163.2,3100599996.0
2007-05-01 14:25:00,163.2,163.24,163.2,163.21,2013800006.0
2007-05-01 14:30:00,163.21,163.24,163.2,163.225,4519799997.0
2007-05-01 14:35:00,163.23,163.23,163.2,163.21,3641100000.0
2007-05-01 14:40:00,163.21,163.21,163.165,163.175,5146299996.0
2007-05-01 14:45:00,163.18,163.205,163.165,163.2,2579600012.0
2007-05-01 14:50:00,163.2,163.2,163.18,163.185,1329000012.0
2007-05-01 14:55:00,163.185,163.185,163.13,163.14,5316754592.0
2007-05-01 15:00:00,163.12,163.12,163.02,163.07,6560200024.0
2007-05-01 15:05:00,163.08,163.1,163.005,163.1,5742499992.0
2007-05-01 15:10:00,163.11,163.11,162.965,162.975,7096300051.0
2007-05-01 15:15:00,162.98,162.99,162.815,162.84,9458699953.0
2007-05-01 15:20:00,162.835,162.91,162.82,162.9,6163900009.0
2007-05-01 15:25:00,162.9,162.93,162.89,162.93,6710000010.0
2007-05-01 15:30:00,162.93,162.93,162.895,162.925,4628900007.0
2007-05-01 15:35:00,162.92,162.925,162.87,162.92,2540800017.0
2007-05-01 15:40:00,162.92,162.94,162.9,162.905,2656499998.0
2007-05-01 15:45:00,162.905,162.94,162.895,162.93,3077399995.0
2007-05-01 15:50:00,162.93,162.94,162.89,162.89,1921099996.0
2007-05-01 15:55:00,162.9,162.92,162.87,162.87,4257299981.0
2007-05-01 16:00:00,162.87,162.97,162.85,162.97,8514099954.0
2007-05-01 16:05:00,162.945,163.06,162.91,163.01,10309500007.0
2007-05-01 16:10:00,163.01,163.03,162.91,162.92,8708599994.0
2007-05-01 16:15:00,162.92,163.025,162.91,162.95,7885599982.0
2007-05-01 16:20:00,162.96,163.03,162.95,162.95,9609249965.0
2007-05-01 16:25:00,162.96,162.985,162.91,162.965,8803124972.0
2007-05-01 16:30:00,162.965,162.99,162.92,162.97,7038699979.0
2007-05-01 16:35:00,162.965,162.98,162.915,162.92,9543400000.0
2007-05-01 16:40:00,162.93,162.97,162.885,162.9,10000800013.0
2007-05-01 16:45:00,162.895,162.94,162.89,162.93,7114149978.0
2007-05-01 16:50:00,162.925,162.94,162.79,162.88,6781200015.0
2007-05-01 16:55:00,162.88,162.93,162.81,162.85,6328800009.0
2007-05-01 17:00:00,162.86,162.88,162.79,162.825,6330049989.0
2007-05-01 17:05:00,162.825,162.905,162.81,162.89,5072549987.0
2007-05-01 17:10:00,162.88,162.94,162.88,162.91,2847899988.0
2007-05-01 17:15:00,162.91,163.01,162.88,163.0,5197299985.0
2007-05-01 17:20:00,163.0,163.09,163.0,163.06,5835100005.0
2007-05-01 17:25:00,163.06,163.08,163.0,163.05,5067550017.0
2007-05-01 17:30:00,163.05,163.06,162.995,163.02,3830600002.0
2007-05-01 17:35:00,163.02,163.02,162.925,162.93,4994200003.0
2007-05-01 17:40:00,162.92,162.96,162.9,162.94,7740549984.0
2007-05-01 17:45:00,162.93,162.97,162.9,162.93,6959649993.0
2007-05-01 17:50:00,162.935,162.98,162.925,162.96,5521799986.0
2007-05-01 17:55:00,162.96,162.97,162.91,162.92,4203700007.0
2007-05-01 18:00:00,162.915,162.97,162.91,162.95,3719299983.0
2007-05-01 18:05:00,162.945,162.98,162.935,162.95,4023800009.0
2007-05-01 18:10:00,162.95,162.99,162.94,162.98,2558999997.0
2007-05-01 18:15:00,162.98,163.0,162.955,162.99,2576300005.0
2007-05-01 18:20:00,162.98,162.99,162.96,162.98,2186999997.0
2007-05-01 18:25:00,162.98,162.99,162.97,162.98,1156799995.0
2007-05-01 18:30:00,162.98,162.98,162.955,162.96,1278100001.0
2007-05-01 18:35:00,162.96,162.97,162.925,162.93,3195450001.0
2007-05-01 18:40:00,162.93,162.93,162.89,162.92,4898050017.0
2007-05-01 18:45:00,162.915,162.97,162.91,162.97,1395799997.0
2007-05-01 18:50:00,162.97,163.0,162.95,162.95,2040199992.0
2007-05-01 18:55:00,162.95,162.96,162.93,162.96,2529900008.0
2007-05-01 19:00:00,162.955,162.96,162.935,162.935,390300000.0
2007-05-01 19:05:00,162.94,162.95,162.89,162.92,4255874754.0
2007-05-01 19:10:00,162.92,162.92,162.88,162.88,1925000005.0
2007-05-01 19:15:00,162.89,162.905,162.875,162.89,2851299990.0
2007-05-01 19:20:00,162.89,162.91,162.86,162.875,3337831692.0
2007-05-01 19:25:00,162.88,162.9,162.87,162.89,1221199992.0
2007-05-01 19:30:00,162.89,162.97,162.88,162.95,3246800024.0
2007-05-01 19:35:00,162.95,162.99,162.945,162.97,1773400004.0
2007-05-01 19:40:00,162.96,162.98,162.95,162.95,1044499998.0
2007-05-01 19:45:00,162.95,162.98,162.95,162.98,1539999996.0
2007-05-01 19:50:00,162.97,162.98,162.95,162.96,1135200000.0
2007-05-01 19:55:00,162.96,162.98,162.95,162.97,1937299662.0
2007-05-01 20:00:00,162.97,162.99,162.96,162.98,1347400008.0
2007-05-01 20:05:00,162.99,162.99,162.95,162.95,643000002.0
2007-05-01 20:10:00,162.95,162.95,162.935,162.95,922499998.0
2007-05-01 20:15:00,162.94,162.99,162.94,162.98,1483500003.0
2007-05-01 20:20:00,162.98,162.99,162.96,162.99,1062800000.0
2007-05-01 20:25:00,162.99,162.99,162.965,162.99,947100004.0
2007-05-01 20:30:00,162.99,163.01,162.98,163.01,233200000.0
2007-05-01 20:35:00,163.01,163.05,163.0,163.05,723300001.0
2007-05-01 20:40:00,163.05,163.05,163.025,163.025,610500003.0
2007-05-01 20:45:00,163.03,163.04,163.0,163.01,1246900003.0
2007-05-01 20:50:00,163.01,163.06,162.995,163.04,1216400005.0
2007-05-01 20:55:00,163.05,163.08,163.02,163.06,2251300001.0
2007-05-01 21:00:00,163.06,163.1,163.055,163.07,705800002.0
2007-05-01 21:05:00,163.07,163.08,163.05,163.055,356600001.0
2007-05-01 21:10:00,163.055,163.08,163.05,163.08,206200006.0
2007-05-01 21:15:00,163.08,163.11,163.08,163.1,991900003.0
2007-05-01 21:20:00,163.09,163.1,163.06,163.08,1174199991.0
2007-05-01 21:25:00,163.08,163.08,163.04,163.05,1040399998.0
2007-05-01 21:30:00,163.045,163.07,163.045,163.07,721799999.0
2007-05-01 21:35:00,163.07,163.08,163.04,163.05,888799996.0
2007-05-01 21:40:00,163.05,163.07,163.05,163.06,231400000.0
2007-05-01 21:45:00,163.06,163.06,163.04,163.04,196000000.0
2007-05-01 21:50:00,163.04,163.04,163.03,163.04,182300000.0
2007-05-01 21:55:00,163.04,163.08,163.04,163.06,1120299983.0
2007-05-01 22:00:00,163.06,163.06,163.035,163.05,518899999.0
2007-05-01 22:05:00,163.05,163.06,163.04,163.05,559600002.0
2007-05-01 22:10:00,163.05,163.08,163.04,163.08,948999999.0
2007-05-01 22:15:00,163.08,163.11,163.075,163.1,607699985.0
2007-05-01 22:20:00,163.1,163.12,163.095,163.12,292299997.0
2007-05-01 22:25:00,163.12,163.13,163.105,163.115,1841599976.0
2007-05-01 22:30:00,163.11,163.12,163.09,163.1,1204100020.0
2007-05-01 22:35:00,163.1,163.1,163.065,163.09,2026499990.0
2007-05-01 22:40:00,163.075,163.1,163.06,163.09,1105099990.0
2007-05-01 22:45:00,163.09,163.11,163.075,163.11,585299992.0
2007-05-01 22:50:00,163.11,163.11,163.09,163.1,650499982.0
2007-05-01 22:55:00,163.1,163.1,163.06,163.07,1051300000.0
2007-05-01 23:00:00,163.08,163.08,163.03,163.05,696000000.0
2007-05-01 23:05:00,163.06,163.06,163.02,163.04,633100000.0
2007-05-01 23:10:00,163.04,163.04,162.95,162.99,533199998.0
2007-05-01 23:15:00,162.99,163.02,162.95,163.0,430800000.0
2007-05-01 23:20:00,162.99,162.99,162.93,162.97,1128100002.0
2007-05-01 23:25:00,162.97,162.97,162.905,162.905,1008000002.0
2007-05-01 23:30:00,162.905,162.93,162.89,162.91,1292199997.0
2007-05-01 23:35:00,162.925,162.93,162.91,162.92,700200002.0
2007-05-01 23:40:00,162.92,162.93,162.91,162.93,421299992.0
2007-05-01 23:45:00,162.93,162.935,162.93,162.93,199799996.0
2007-05-01 23:50:00,162.94,162.98,162.93,162.96,685199997.0
2007-05-01 23:55:00,162.97,162.975,162.93,162.95,471299999.0
2007-05-02 00:00:00,162.96,163.055,162.95,163.05,664999994.0
2007-05-02 00:05:00,163.05,163.06,163.035,163.05,395099992.0
2007-05-02 00:10:00,163.06,163.09,163.05,163.06,920999986.0
2007-05-02 00:15:00,163.06,163.07,163.05,163.07,897599996.0
2007-05-02 00:20:00,163.07,163.08,163.05,163.07,540899990.0
2007-05-02 00:25:00,163.07,163.09,163.05,163.08,2641499984.0
2007-05-02 00:30:00,163.085,163.085,163.04,163.08,964000000.0
2007-05-02 00:35:00,163.08,163.08,163.025,163.03,1148299997.0
2007-05-02 00:40:00,163.03,163.045,163.01,163.025,1167499999.0
2007-05-02 00:45:00,163.02,163.05,163.02,163.045,1879199997.0
2007-05-02 00:50:00,163.045,163.045,162.92,162.945,4089799996.0
2007-05-02 00:55:00,162.945,162.96,162.92,162.945,1246199982.0
2007-05-02 01:00:00,162.945,163.01,162.91,162.99,3066199988.0
2007-05-02 01:05:00,162.99,162.99,162.91,162.945,1330600000.0
2007-05-02 01:10:00,162.945,162.95,162.89,162.895,1232299992.0
2007-05-02 01:15:00,162.9,162.97,162.89,162.94,1383699969.0
2007-05-02 01:20:00,162.945,163.0,162.94,162.96,889499992.0
2007-05-02 01:25:00,162.96,162.98,162.95,162.96,348299991.0
2007-05-02 01:30:00,162.96,162.98,162.94,162.98,1327800002.0
2007-05-02 01:35:00,162.97,163.02,162.95,163.01,506799997.0
2007-05-02 01:40:00,163.0,163.03,162.99,163.02,1057999996.0
2007-05-02 01:45:00,163.02,163.04,162.96,163.03,1066199997.0
2007-05-02 01:50:00,163.03,163.03,162.97,162.98,1769999986.0
2007-05-02 01:55:00,162.985,163.01,162.97,162.98,1878899991.0
2007-05-02 02:00:00,162.98,163.01,162.95,162.98,3401400007.0
2007-05-02 02:05:00,162.98,163.02,162.96,163.01,1768799993.0
2007-05-02 02:10:00,163.01,163.03,162.96,163.01,1962199993.0
2007-05-02 02:15:00,163.0,163.04,162.98,163.01,1291900012.0
2007-05-02 02:20:00,163.01,163.01,162.98,163.0,1500800003.0
2007-05-02 02:25:00,163.0,163.01,162.95,162.97,1583500006.0
2007-05-02 02:30:00,162.97,162.98,162.95,162.95,1228400001.0
2007-05-02 02:35:00,162.95,162.99,162.92,162.98,2041899988.0
2007-05-02 02:40:00,162.98,163.02,162.95,163.01,1953199994.0
2007-05-02 02:45:00,163.01,163.02,162.99,163.01,1176900002.0
2007-05-02 02:50:00,163.01,163.03,162.99,163.005,1910399993.0
2007-05-02 02:55:00,163.0,163.02,162.98,163.0,1558499992.0
2007-05-02 03:00:00,162.99,163.005,162.97,162.99,1802099998.0
2007-05-02 03:05:00,162.99,162.99,162.96,162.98,1442699987.0
2007-05-02 03:10:00,162.98,163.03,162.94,162.98,6418599978.0
2007-05-02 03:15:00,162.985,163.01,162.965,162.99,5003500021.0
2007-05-02 03:20:00,162.99,163.025,162.97,162.995,4509099998.0
2007-05-02 03:25:00,163.0,163.015,162.98,162.99,4156700001.0
2007-05-02 03:30:00,162.99,163.07,162.98,163.06,1609700003.0
2007-05-02 03:35:00,163.06,163.06,163.0,163.04,3235799996.0
2007-05-02 03:40:00,163.04,163.07,163.005,163.03,1422399987.0
2007-05-02 03:45:00,163.03,163.04,163.0,163.02,1096099996.0
2007-05-02 03:50:00,163.02,163.07,163.01,163.05,524699994.0
2007-05-02 03:55:00,163.05,163.06,163.035,163.04,598999998.0
2007-05-02 04:00:00,163.05,163.06,162.99,163.0,2057199977.0
2007-05-02 04:05:00,163.0,163.02,162.975,163.02,1412399993.0
2007-05-02 04:10:00,163.01,163.02,162.98,162.99,973799994.0
2007-05-02 04:15:00,162.99,162.99,162.955,162.99,760699995.0
2007-05-02 04:20:00,162.99,163.02,162.98,163.02,774299993.0
2007-05-02 04:25:00,163.0,163.04,163.0,163.04,496400005.0
2007-05-02 04:30:00,163.04,163.05,163.02,163.03,864399993.0
2007-05-02 04:35:00,163.03,163.04,163.01,163.02,444599996.0
2007-05-02 04:40:00,163.015,163.03,163.01,163.02,439799998.0
2007-05-02 04:45:00,163.02,163.03,163.005,163.03,700699994.0
2007-05-02 04:50:00,163.03,163.04,163.02,163.03,360700002.0
2007-05-02 04:55:00,163.03,163.05,163.01,163.02,1171100000.0
2007-05-02 05:00:00,163.03,163.03,163.01,163.02,281399995.0
2007-05-02 05:05:00,163.02,163.03,162.98,163.02,634400001.0
2007-05-02 05:10:00,163.02,163.02,162.97,162.99,1208900002.0
2007-05-02 05:15:00,163.0,163.01,162.81,162.84,3335799998.0
2007-05-02 05:20:00,162.84,162.84,162.745,162.78,6520900002.0
2007-05-02 05:25:00,162.77,162.82,162.74,162.8,2907300000.0
2007-05-02 05:30:00,162.8,162.855,162.77,162.82,4637699981.0
2007-05-02 05:35:00,162.81,162.83,162.76,162.82,5767799992.0
2007-05-02 05:40:00,162.82,162.99,162.795,162.92,6283599992.0
2007-05-02 05:45:00,162.915,162.94,162.885,162.9,6377699988.0
2007-05-02 05:50:00,162.89,162.93,162.87,162.92,2535799991.0
2007-05-02 05:55:00,162.92,162.93,162.88,162.9,1647700012.0
2007-05-02 06:00:00,162.9,162.9,162.85,162.885,2722599995.0
2007-05-02 06:05:00,162.89,162.92,162.88,162.9,2128099990.0
2007-05-02 06:10:00,162.91,162.92,162.86,162.86,1626799993.0
2007-05-02 06:15:00,162.86,162.9,162.805,162.84,2745799991.0
2007-05-02 06:20:00,162.84,162.84,162.79,162.815,2429600007.0
2007-05-02 06:25:00,162.815,162.85,162.8,162.84,1649899989.0
2007-05-02 06:30:00,162.84,162.84,162.78,162.81,3627899997.0
2007-05-02 06:35:00,162.81,162.84,162.81,162.83,1811700003.0
2007-05-02 06:40:00,162.83,162.85,162.82,162.825,2358000004.0
2007-05-02 06:45:00,162.825,162.86,162.815,162.86,966999994.0
2007-05-02 06:50:00,162.84,162.97,162.84,162.925,2845599997.0
2007-05-02 06:55:00,162.925,162.95,162.9,162.935,819799998.0
2007-05-02 07:00:00,162.94,162.98,162.89,162.93,2051000015.0
2007-05-02 07:05:00,162.93,162.93,162.9,162.91,444399998.0
2007-05-02 07:10:00,162.91,162.94,162.9,162.93,991099996.0
2007-05-02 07:15:00,162.93,162.94,162.92,162.94,681500000.0
2007-05-02 07:20:00,162.94,162.96,162.9,162.91,2037500009.0
2007-05-02 07:25:00,162.9,162.92,162.87,162.89,1115399996.0
2007-05-02 07:30:00,162.89,162.92,162.88,162.91,1379499995.0
2007-05-02 07:35:00,162.91,162.92,162.84,162.85,1869000004.0
2007-05-02 07:40:00,162.86,162.97,162.86,162.95,2461799993.0
2007-05-02 07:45:00,162.95,162.95,162.82,162.84,4612599978.0
2007-05-02 07:50:00,162.84,162.89,162.67,162.69,8986800013.0
2007-05-02 07:55:00,162.69,162.78,162.4,162.59,7503199989.0
2007-05-02 08:00:00,162.57,162.81,162.53,162.8,7584000003.0
2007-05-02 08:05:00,162.8,162.8,162.63,162.67,3638800007.0
2007-05-02 08:10:00,162.66,162.77,162.6,162.73,3965099990.0
2007-05-02 08:15:00,162.73,162.85,162.73,162.8,3517199994.0
2007-05-02 08:20:00,162.81,162.86,162.77,162.83,3423900002.0
2007-05-02 08:25:00,162.84,162.88,162.795,162.83,4288700007.0
2007-05-02 08:30:00,162.84,162.87,162.83,162.83,2136900005.0
2007-05-02 08:35:00,162.83,162.86,162.74,162.77,4801000013.0
2007-05-02 08:40:00,162.77,162.795,162.75,162.77,4229199987.0
2007-05-02 08:45:00,162.78,162.79,162.75,162.78,1247399998.0
2007-05-02 08:50:00,162.78,162.81,162.76,162.78,2192300001.0
2007-05-02 08:55:00,162.78,162.88,162.78,162.88,2417000006.0
2007-05-02 09:00:00,162.88,162.9,162.83,162.87,2531174996.0
2007-05-02 09:05:00,162.87,162.89,162.82,162.825,4553200011.0
2007-05-02 09:10:00,162.83,162.83,162.785,162.8,4600699991.0
2007-05-02 09:15:00,162.8,162.84,162.77,162.82,6527700002.0
2007-05-02 09:20:00,162.82,162.87,162.8,162.805,5495800011.0
2007-05-02 09:25:00,162.805,162.84,162.79,162.79,3322000007.0
2007-05-02 09:30:00,162.79,162.83,162.77,162.775,3910399987.0
2007-05-02 09:35:00,162.79,162.81,162.78,162.805,1816499998.0
2007-05-02 09:40:00,162.81,162.86,162.79,162.795,2277799995.0
2007-05-02 09:45:00,162.795,162.82,162.78,162.79,2198299993.0
2007-05-02 09:50:00,162.78,162.8,162.765,162.79,1976799999.0
2007-05-02 09:55:00,162.79,162.89,162.78,162.87,2732900005.0
2007-05-02 10:00:00,162.88,162.9,162.86,162.9,3120499979.0
2007-05-02 10:05:00,162.9,162.94,162.865,162.93,6250149992.0
2007-05-02 10:10:00,162.93,162.93,162.79,162.83,5995599995.0
2007-05-02 10:15:00,162.835,162.88,162.825,162.845,5636200007.0
2007-05-02 10:20:00,162.85,162.915,162.845,162.88,4641499984.0
2007-05-02 10:25:00,162.88,162.89,162.84,162.87,4345499980.0
2007-05-02 10:30:00,162.87,162.895,162.86,162.89,4683299990.0
2007-05-02 10:35:00,162.885,162.995,162.885,162.98,4594399993.0
2007-05-02 10:40:00,162.98,163.03,162.95,163.03,5622943523.0
2007-05-02 10:45:00,163.03,163.03,162.89,162.92,6659000004.0
2007-05-02 10:50:00,162.915,162.965,162.9,162.96,4474199995.0
2007-05-02 10:55:00,162.96,163.1,162.96,163.05,8151097847.0
2007-05-02 11:00:00,163.05,163.06,162.995,163.01,5428799997.0
2007-05-02 11:05:00,163.02,163.04,163.0,163.03,6240999981.0
2007-05-02 11:10:00,163.025,163.03,163.0,163.02,3820900003.0
2007-05-02 11:15:00,163.02,163.03,163.0,163.02,2003600008.0
2007-05-02 11:20:00,163.02,163.09,163.02,163.07,3532400000.0
2007-05-02 11:25:00,163.07,163.11,163.025,163.03,3311699998.0
2007-05-02 11:30:00,163.03,163.04,162.97,163.0,5818599997.0
2007-05-02 11:35:00,163.01,163.06,162.995,163.05,4436999987.0
2007-05-02 11:40:00,163.05,163.11,163.02,163.11,3446700003.0
2007-05-02 11:45:00,163.11,163.12,163.06,163.09,7466199998.0
2007-05-02 11:50:00,163.11,163.19,163.09,163.18,4675400022.0
2007-05-02 11:55:00,163.17,163.19,163.12,163.14,3714500000.0
2007-05-02 12:00:00,163.135,163.16,163.11,163.14,5822899992.0
2007-05-02 12:05:00,163.14,163.18,163.12,163.18,4288899977.0
2007-05-02 12:10:00,163.17,163.2,163.16,163.16,6188299989.0
2007-05-02 12:15:00,163.155,163.155,163.12,163.13,2088599995.0
2007-05-02 12:20:00,163.13,163.145,163.13,163.14,1874100007.0
2007-05-02 12:25:00,163.14,163.145,163.08,163.1,4834999992.0
2007-05-02 12:30:00,163.09,163.1,163.05,163.09,6106299975.0
2007-05-02 12:35:00,163.08,163.1,163.06,163.1,5448899978.0
2007-05-02 12:40:00,163.09,163.1,163.02,163.04,5557799998.0
2007-05-02 12:45:00,163.04,163.05,163.015,163.05,4399100000.0
2007-05-02 12:50:00,163.055,163.06,163.03,163.05,4160400002.0
2007-05-02 12:55:00,163.05,163.11,163.04,163.1,9428999980.0
2007-05-02 13:00:00,163.11,163.13,163.075,163.11,6945000045.0
2007-05-02 13:05:00,163.12,163.18,163.11,163.16,6421200013.0
2007-05-02 13:10:00,163.16,163.18,163.14,163.16,6192800003.0
2007-05-02 13:15:00,163.17,163.18,163.1,163.17,5298200011.0
2007-05-02 13:20:00,163.17,163.18,163.13,163.16,5457299978.0
2007-05-02 13:25:00,163.16,163.19,163.15,163.19,6003100019.0
2007-05-02 13:30:00,163.2,163.21,163.165,163.17,7788800010.0
2007-05-02 13:35:00,163.175,163.19,163.14,163.155,4366899982.0
2007-05-02 13:40:00,163.16,163.17,163.135,163.17,2214399996.0
2007-05-02 13:45:00,163.17,163.19,163.155,163.18,3458200009.0
2007-05-02 13:50:00,163.18,163.27,163.17,163.245,3321100018.0
2007-05-02 13:55:00,163.25,163.26,163.175,163.18,6286800010.0
2007-05-02 14:00:00,163.18,163.18,163.07,163.13,8288599926.0
2007-05-02 14:05:00,163.13,163.16,163.12,163.16,5182899979.0
2007-05-02 14:10:00,163.17,163.29,163.16,163.29,7507099936.0
2007-05-02 14:15:00,163.28,163.3,163.17,163.19,6939500011.0
2007-05-02 14:20:00,163.2,163.21,163.13,163.17,7299500015.0
2007-05-02 14:25:00,163.18,163.23,163.17,163.18,6812500006.0
2007-05-02 14:30:00,163.18,163.18,163.12,163.14,3454699987.0
2007-05-02 14:35:00,163.14,163.14,163.04,163.06,6108500015.0
2007-05-02 14:40:00,163.055,163.1,163.04,163.06,6716900048.0
2007-05-02 14:45:00,163.07,163.07,163.04,163.06,8950500105.0
2007-05-02 14:50:00,163.05,163.16,163.05,163.13,10086499985.0
2007-05-02 14:55:00,163.13,163.14,163.065,163.08,7840200016.0
2007-05-02 15:00:00,163.08,163.21,163.08,163.185,7215049984.0
2007-05-02 15:05:00,163.19,163.275,163.17,163.26,6699500005.0
2007-05-02 15:10:00,163.26,163.26,163.21,163.25,4843049985.0
2007-05-02 15:15:00,163.25,163.27,163.23,163.265,3118650021.0
2007-05-02 15:20:00,163.27,163.28,163.205,163.23,6147299987.0
2007-05-02 15:25:00,163.22,163.26,163.21,163.26,4106299991.0
2007-05-02 15:30:00,163.26,163.27,163.19,163.21,5180699994.0
2007-05-02 15:35:00,163.2,163.25,163.18,163.19,2967999990.0
2007-05-02 15:40:00,163.18,163.23,163.16,163.22,4431699999.0
2007-05-02 15:45:00,163.22,163.28,163.22,163.27,4867596446.0
2007-05-02 15:50:00,163.265,163.34,163.26,163.34,6140555684.0
2007-05-02 15:55:00,163.34,163.38,163.28,163.29,9244255722.0
2007-05-02 16:00:00,163.28,163.35,163.28,163.29,8811000030.0
2007-05-02 16:05:00,163.28,163.32,163.26,163.28,8152800030.0
2007-05-02 16:10:00,163.29,163.3,163.26,163.29,7679900030.0
2007-05-02 16:15:00,163.3,163.31,163.28,163.31,8973100028.0
2007-05-02 16:20:00,163.31,163.33,163.25,163.27,5841999998.0
2007-05-02 16:25:00,163.26,163.37,163.25,163.34,10667500040.0
2007-05-02 16:30:00,163.33,163.36,163.31,163.34,10670700031.0
2007-05-02 16:35:00,163.35,163.38,163.34,163.345,5897325012.0
2007-05-02 16:40:00,163.36,163.37,163.34,163.36,7980600032.0
2007-05-02 16:45:00,163.35,163.37,163.31,163.33,5509799962.0
2007-05-02 16:50:00,163.34,163.35,163.31,163.34,3415800007.0
2007-05-02 16:55:00,163.34,163.34,163.31,163.31,5070399993.0
2007-05-02 17:00:00,163.31,163.37,163.29,163.31,4658100004.0
2007-05-02 17:05:00,163.32,163.35,163.3,163.33,3673300018.0
2007-05-02 17:10:00,163.33,163.37,163.33,163.335,4274550006.0
2007-05-02 17:15:00,163.335,163.36,163.28,163.31,5313400013.0
2007-05-02 17:20:00,163.31,163.34,163.27,163.29,7196700015.0
2007-05-02 17:25:00,163.29,163.37,163.28,163.335,9355499979.0
2007-05-02 17:30:00,163.335,163.37,163.335,163.35,5252200015.0
2007-05-02 17:35:00,163.35,163.36,163.31,163.32,5341299989.0
2007-05-02 17:40:00,163.325,163.33,163.24,163.27,8334599967.0
2007-05-02 17:45:00,163.26,163.28,163.23,163.24,5901699991.0
2007-05-02 17:50:00,163.24,163.28,163.23,163.26,4592900000.0
2007-05-02 17:55:00,163.27,163.29,163.26,163.26,3650800001.0
2007-05-02 18:00:00,163.26,163.29,163.26,163.26,1778600000.0
2007-05-02 18:05:00,163.26,163.26,163.225,163.24,2224399992.0
2007-05-02 18:10:00,163.24,163.32,163.24,163.3,5026000021.0
2007-05-02 18:15:00,163.295,163.31,163.275,163.3,3576699992.0
2007-05-02 18:20:00,163.3,163.35,163.3,163.33,2465200011.0
2007-05-02 18:25:00,163.34,163.36,163.31,163.34,5693100028.0
2007-05-02 18:30:00,163.34,163.36,163.33,163.35,4904899999.0
2007-05-02 18:35:00,163.35,163.36,163.34,163.345,3127799994.0
2007-05-02 18:40:00,163.345,163.36,163.34,163.35,3723500005.0
2007-05-02 18:45:00,163.35,163.35,163.305,163.31,7225000008.0
2007-05-02 18:50:00,163.31,163.34,163.305,163.315,2126100021.0
2007-05-02 18:55:00,163.31,163.33,163.3,163.33,5750000002.0
2007-05-02 19:00:00,163.33,163.37,163.33,163.37,2759099999.0
2007-05-02 19:05:00,163.37,163.37,163.34,163.34,2747899966.0
2007-05-02 19:10:00,163.34,163.34,163.31,163.32,2595299988.0
2007-05-02 19:15:00,163.32,163.32,163.305,163.31,1716400002.0
2007-05-02 19:20:00,163.32,163.34,163.31,163.34,1017499998.0
2007-05-02 19:25:00,163.34,163.34,163.325,163.335,1442999994.0
2007-05-02 19:30:00,163.34,163.35,163.32,163.335,1168099990.0
2007-05-02 19:35:00,163.34,163.35,163.325,163.33,1561099996.0
2007-05-02 19:40:00,163.33,163.35,163.325,163.34,3544499987.0
2007-05-02 19:45:00,163.34,163.34,163.32,163.33,1659399978.0
2007-05-02 19:50:00,163.32,163.33,163.315,163.33,1088199978.0
2007-05-02 19:55:00,163.33,163.36,163.33,163.35,782699995.0
2007-05-02 20:00:00,163.35,163.38,163.34,163.37,910099999.0
2007-05-02 20:05:00,163.37,163.39,163.36,163.37,1210500001.0
2007-05-02 20:10:00,163.37,163.37,163.355,163.36,1302200000.0
2007-05-02 20:15:00,163.36,163.37,163.345,163.37,1168299997.0
2007-05-02 20:20:00,163.37,163.38,163.37,163.37,1575999989.0
2007-05-02 20:25:00,163.37,163.37,163.36,163.36,1366899998.0
2007-05-02 20:30:00,163.36,163.38,163.35,163.36,3660199959.0
2007-05-02 20:35:00,163.36,163.36,163.34,163.36,2990099983.0
2007-05-02 20:40:00,163.36,163.36,163.35,163.35,2011899999.0
2007-05-02 20:45:00,163.35,163.36,163.345,163.36,3902100000.0
2007-05-02 20:50:00,163.36,163.36,163.34,163.35,1270499992.0
2007-05-02 20:55:00,163.35,163.35,163.335,163.35,4111999974.0
2007-05-02 21:00:00,163.355,163.355,163.32,163.32,2912500000.0
2007-05-02 21:05:00,163.33,163.33,163.31,163.31,2997499995.0
2007-05-02 21:10:00,163.31,163.31,163.28,163.3,3302099976.0
2007-05-02 21:15:00,163.3,163.31,163.295,163.3,1363399995.0
2007-05-02 21:20:00,163.3,163.31,163.275,163.29,1984599993.0
2007-05-02 21:25:00,163.29,163.31,163.29,163.3,2218399994.0
2007-05-02 21:30:00,163.3,163.31,163.27,163.3,4036599975.0
2007-05-02 21:35:00,163.3,163.31,163.275,163.275,4293399964.0
2007-05-02 21:40:00,163.275,163.3,163.275,163.3,2866299988.0
2007-05-02 21:45:00,163.29,163.3,163.25,163.265,2556400029.0
2007-05-02 21:50:00,163.27,163.27,163.25,163.26,2428500001.0
2007-05-02 21:55:00,163.26,163.26,163.24,163.26,2506000000.0
2007-05-02 22:00:00,163.26,163.26,163.245,163.25,1832600009.0
2007-05-02 22:05:00,163.255,163.28,163.25,163.27,1720799987.0
2007-05-02 22:10:00,163.28,163.28,163.265,163.28,1092299995.0
2007-05-02 22:15:00,163.28,163.31,163.265,163.31,3762047097.0
2007-05-02 22:20:00,163.31,163.31,163.27,163.28,3080199973.0
2007-05-02 22:25:00,163.28,163.285,163.26,163.28,2463999967.0
2007-05-02 22:30:00,163.27,163.3,163.27,163.28,1962300000.0
2007-05-02 22:35:00,163.28,163.29,163.27,163.28,1143400006.0
2007-05-02 22:40:00,163.28,163.32,163.28,163.32,2807899990.0
2007-05-02 22:45:00,163.32,163.34,163.31,163.32,1292799991.0
2007-05-02 22:50:00,163.32,163.35,163.32,163.345,2067000003.0
2007-05-02 22:55:00,163.345,163.35,163.31,163.31,1690299995.0
2007-05-02 23:00:00,163.32,163.34,163.23,163.27,1977300008.0
2007-05-02 23:05:00,163.27,163.3,163.27,163.29,652300000.0
2007-05-02 23:10:00,163.29,163.29,163.27,163.28,421100001.0
2007-05-02 23:15:00,163.28,163.3,163.27,163.27,687999995.0
2007-05-02 23:20:00,163.27,163.29,163.25,163.28,962799984.0
2007-05-02 23:25:00,163.28,163.29,163.28,163.29,596199999.0
2007-05-02 23:30:00,163.29,163.31,163.28,163.29,1193099999.0
2007-05-02 23:35:00,163.29,163.29,163.22,163.29,1120100002.0
2007-05-02 23:40:00,163.29,163.29,163.25,163.26,1829499987.0
2007-05-02 23:45:00,163.27,163.29,163.235,163.27,2623499984.0
2007-05-02 23:50:00,163.27,163.31,163.26,163.29,1203899993.0
2007-05-02 23:55:00,163.29,163.29,163.25,163.26,1670599992.0
2007-05-03 00:00:00,163.26,163.27,163.21,163.23,2566700018.0
2007-05-03 00:05:00,163.23,163.285,163.22,163.285,2378899990.0
2007-05-03 00:10:00,163.285,163.29,163.21,163.23,2132099994.0
2007-05-03 00:15:00,163.235,163.29,163.22,163.29,1223999995.0
2007-05-03 00:20:00,163.29,163.3,163.28,163.29,1404699991.0
2007-05-03 00:25:00,163.3,163.34,163.29,163.32,1212499996.0
2007-05-03 00:30:00,163.32,163.335,163.28,163.28,1626799996.0
2007-05-03 00:35:00,163.28,163.295,163.26,163.28,631299993.0
2007-05-03 00:40:00,163.28,163.29,163.28,163.28,801099995.0
2007-05-03 00:45:00,163.28,163.31,163.28,163.29,911700002.0
2007-05-03 00:50:00,163.29,163.32,163.26,163.3,1681399980.0
2007-05-03 00:55:00,163.3,163.31,163.28,163.28,1233999991.0
2007-05-03 01:00:00,163.28,163.29,163.27,163.285,552099995.0
2007-05-03 01:05:00,163.285,163.295,163.26,163.295,2052999986.0
2007-05-03 01:10:00,163.3,163.31,163.28,163.29,1186400003.0
2007-05-03 01:15:00,163.29,163.3,163.27,163.3,1016600006.0
2007-05-03 01:20:00,163.305,163.35,163.305,163.33,1539899996.0
2007-05-03 01:25:00,163.32,163.36,163.32,163.36,1857100006.0
2007-05-03 01:30:00,163.36,163.36,163.32,163.345,3092300003.0
2007-05-03 01:35:00,163.34,163.37,163.32,163.36,2486199988.0
2007-05-03 01:40:00,163.36,163.37,163.35,163.365,3348999969.0
2007-05-03 01:45:00,163.36,163.38,163.36,163.36,958899999.0
2007-05-03 01:50:00,163.36,163.37,163.35,163.35,2114600011.0
2007-05-03 01:55:00,163.35,163.37,163.34,163.37,557800003.0
2007-05-03 02:00:00,163.37,163.38,163.36,163.37,2021099987.0
2007-05-03 02:05:00,163.37,163.42,163.355,163.355,5741199979.0
2007-05-03 02:10:00,163.355,163.37,163.35,163.37,1312200007.0
2007-05-03 02:15:00,163.37,163.38,163.35,163.35,3141700021.0
2007-05-03 02:20:00,163.36,163.365,163.335,163.36,3501699981.0
2007-05-03 02:25:00,163.355,163.395,163.34,163.38,2479700009.0
2007-05-03 02:30:00,163.38,163.39,163.35,163.37,1746600015.0
2007-05-03 02:35:00,163.37,163.4,163.365,163.37,1591599989.0
2007-05-03 02:40:00,163.37,163.39,163.345,163.38,2642200027.0
2007-05-03 02:45:00,163.38,163.385,163.34,163.38,2979299995.0
2007-05-03 02:50:00,163.38,163.39,163.37,163.37,2534400004.0
2007-05-03 02:55:00,163.37,163.39,163.37,163.38,1426200014.0
2007-05-03 03:00:00,163.38,163.47,163.38,163.45,4937899989.0
2007-05-03 03:05:00,163.45,163.47,163.37,163.39,3144299995.0
2007-05-03 03:10:00,163.39,163.42,163.385,163.4,2127399977.0
2007-05-03 03:15:00,163.38,163.41,163.37,163.39,2489500001.0
2007-05-03 03:20:00,163.39,163.43,163.38,163.4,4123499970.0
2007-05-03 03:25:00,163.39,163.39,163.34,163.36,3491199974.0
2007-05-03 03:30:00,163.36,163.37,163.35,163.36,1375199973.0
2007-05-03 03:35:00,163.36,163.38,163.36,163.38,1849100005.0
2007-05-03 03:40:00,163.375,163.38,163.36,163.37,2269499992.0
2007-05-03 03:45:00,163.38,163.38,163.34,163.34,2282100003.0
2007-05-03 03:50:00,163.34,163.37,163.34,163.355,1225000005.0
2007-05-03 03:55:00,163.355,163.365,163.35,163.36,2683899992.0
2007-05-03 04:00:00,163.36,163.365,163.33,163.33,3712800013.0
2007-05-03 04:05:00,163.345,163.35,163.34,163.35,446799991.0
2007-05-03 04:10:00,163.35,163.365,163.33,163.36,1985199994.0
2007-05-03 04:15:00,163.36,163.38,163.35,163.38,5035199994.0
2007-05-03 04:20:00,163.37,163.385,163.365,163.38,640799995.0
2007-05-03 04:25:00,163.38,163.4,163.38,163.4,1953599994.0
2007-05-03 04:30:00,163.4,163.41,163.37,163.38,1345600026.0
2007-05-03 04:35:00,163.38,163.38,163.375,163.38,137600000.0
2007-05-03 04:40:00,163.38,163.4,163.38,163.39,796200006.0
2007-05-03 04:45:00,163.39,163.44,163.39,163.43,1955600005.0
2007-05-03 04:50:00,163.425,163.46,163.41,163.42,3934899973.0
2007-05-03 04:55:00,163.42,163.43,163.39,163.4,3323300004.0
2007-05-03 05:00:00,163.41,163.41,163.4,163.41,463899998.0
2007-05-03 05:05:00,163.41,163.46,163.4,163.46,2479300008.0
2007-05-03 05:10:00,163.45,163.47,163.44,163.46,2913100001.0
2007-05-03 05:15:00,163.46,163.46,163.43,163.43,2254800012.0
2007-05-03 05:20:00,163.43,163.435,163.41,163.43,2922899994.0
2007-05-03 05:25:00,163.43,163.44,163.415,163.415,1056100011.0
2007-05-03 05:30:00,163.41,163.41,163.37,163.38,3605900016.0
2007-05-03 05:35:00,163.38,163.41,163.38,163.4,1212000003.0
2007-05-03 05:40:00,163.4,163.41,163.39,163.39,1427799980.0
2007-05-03 05:45:00,163.39,163.43,163.39,163.42,2455599998.0
2007-05-03 05:50:00,163.42,163.46,163.415,163.46,2497100005.0
2007-05-03 05:55:00,163.46,163.46,163.435,163.45,1481499998.0
2007-05-03 06:00:00,163.45,163.465,163.44,163.455,3583900006.0
2007-05-03 06:05:00,163.47,163.52,163.47,163.505,9411299977.0
2007-05-03 06:10:00,163.5,163.51,163.48,163.49,2754400002.0
2007-05-03 06:15:00,163.49,163.52,163.47,163.485,4138999999.0
2007-05-03 06:20:00,163.49,163.49,163.46,163.48,2126300012.0
2007-05-03 06:25:00,163.48,163.48,163.46,163.47,1735199994.0
2007-05-03 06:30:00,163.47,163.47,163.44,163.46,1349200003.0
2007-05-03 06:35:00,163.46,163.47,163.45,163.47,1261400002.0
2007-05-03 06:40:00,163.47,163.47,163.44,163.46,1737500006.0
2007-05-03 06:45:00,163.46,163.49,163.46,163.485,850900004.0
2007-05-03 06:50:00,163.49,163.58,163.49,163.54,3997100021.0
2007-05-03 06:55:00,163.54,163.545,163.52,163.53,2286500001.0
2007-05-03 07:00:00,163.53,163.53,163.49,163.5,3365400013.0
2007-05-03 07:05:00,163.5,163.51,163.46,163.5,1877600000.0
2007-05-03 07:10:00,163.5,163.51,163.48,163.48,1729700002.0
2007-05-03 07:15:00,163.48,163.49,163.47,163.47,2229700004.0
2007-05-03 07:20:00,163.48,163.5,163.47,163.5,1064500004.0
2007-05-03 07:25:00,163.49,163.51,163.47,163.48,2165300009.0
2007-05-03 07:30:00,163.48,163.49,163.47,163.48,1631600017.0
2007-05-03 07:35:00,163.48,163.49,163.47,163.48,1423700001.0
2007-05-03 07:40:00,163.48,163.5,163.39,163.42,7319499982.0
2007-05-03 07:45:00,163.42,163.46,163.4,163.46,7395399949.0
2007-05-03 07:50:00,163.45,163.49,163.44,163.47,5352199948.0
2007-05-03 07:55:00,163.465,163.51,163.44,163.5,5594000007.0
2007-05-03 08:00:00,163.5,163.6,163.5,163.56,5556100007.0
2007-05-03 08:05:00,163.55,163.56,163.525,163.55,6469000018.0
2007-05-03 08:10:00,163.55,163.57,163.5,163.52,6939699969.0
2007-05-03 08:15:00,163.53,163.53,163.43,163.465,5707499978.0
2007-05-03 08:20:00,163.465,163.48,163.44,163.45,4455500021.0
2007-05-03 08:25:00,163.44,163.49,163.44,163.49,3924299969.0
2007-05-03 08:30:00,163.48,163.54,163.48,163.52,4665200008.0
2007-05-03 08:35:00,163.54,163.54,163.49,163.515,9289399958.0
2007-05-03 08:40:00,163.525,163.525,163.5,163.515,3913400005.0
2007-05-03 08:45:00,163.52,163.52,163.46,163.465,3129699982.0
2007-05-03 08:50:00,163.465,163.51,163.45,163.49,5238299964.0
2007-05-03 08:55:00,163.5,163.52,163.45,163.52,4318799989.0
2007-05-03 09:00:00,163.51,163.55,163.475,163.485,5970500008.0
2007-05-03 09:05:00,163.48,163.53,163.48,163.51,3820299988.0
2007-05-03 09:10:00,163.51,163.52,163.47,163.48,3545000033.0
2007-05-03 09:15:00,163.48,163.5,163.475,163.48,3812500008.0
2007-05-03 09:20:00,163.49,163.53,163.48,163.5,4162600003.0
2007-05-03 09:25:00,163.5,163.52,163.47,163.51,6509799999.0
2007-05-03 09:30:00,163.51,163.53,163.475,163.52,4968750020.0
2007-05-03 09:35:00,163.52,163.54,163.5,163.53,2548699986.0
2007-05-03 09:40:00,163.54,163.57,163.525,163.54,4789399993.0
2007-05-03 09:45:00,163.54,163.56,163.505,163.535,3915899996.0
2007-05-03 09:50:00,163.535,163.54,163.47,163.48,3475599996.0
2007-05-03 09:55:00,163.48,163.5,163.46,163.48,5679300015.0
2007-05-03 10:00:00,163.48,163.51,163.48,163.49,3200899995.0
2007-05-03 10:05:00,163.5,163.58,163.49,163.51,5220400014.0
2007-05-03 10:10:00,163.51,163.54,163.49,163.525,2587799989.0
2007-05-03 10:15:00,163.525,163.53,163.48,163.52,2991800020.0
2007-05-03 10:20:00,163.525,163.54,163.51,163.53,4330600013.0
2007-05-03 10:25:00,163.54,163.565,163.54,163.55,6427299988.0
2007-05-03 10:30:00,163.55,163.56,163.53,163.54,3590500020.0
2007-05-03 10:35:00,163.54,163.55,163.53,163.53,3807699989.0
2007-05-03 10:40:00,163.5,163.53,163.445,163.445,6688200020.0
2007-05-03 10:45:00,163.45,163.49,163.445,163.48,5693299923.0
2007-05-03 10:50:00,163.48,163.48,163.455,163.465,3284699997.0
2007-05-03 10:55:00,163.465,163.5,163.46,163.5,1745200002.0
2007-05-03 11:00:00,163.5,163.5,163.47,163.49,4041800015.0
2007-05-03 11:05:00,163.5,163.51,163.49,163.5,2121800014.0
2007-05-03 11:10:00,163.5,163.54,163.495,163.53,2052199991.0
2007-05-03 11:15:00,163.53,163.54,163.51,163.51,2632199992.0
2007-05-03 11:20:00,163.51,163.54,163.495,163.52,4571199999.0
2007-05-03 11:25:00,163.52,163.53,163.48,163.485,4471899982.0
2007-05-03 11:30:00,163.49,163.51,163.475,163.48,2346300001.0
2007-05-03 11:35:00,163.47,163.47,163.45,163.455,1659499995.0
2007-05-03 11:40:00,163.46,163.51,163.455,163.51,6089799967.0
2007-05-03 11:45:00,163.52,163.52,163.46,163.49,2325899998.0
2007-05-03 11:50:00,163.48,163.53,163.48,163.51,3332999999.0
2007-05-03 11:55:00,163.515,163.535,163.48,163.49,4808899999.0
2007-05-03 12:00:00,163.49,163.5,163.44,163.46,6039100091.0
2007-05-03 12:05:00,163.46,163.48,163.45,163.45,2949300012.0
2007-05-03 12:10:00,163.45,163.49,163.44,163.48,1742100001.0
2007-05-03 12:15:00,163.48,163.49,163.35,163.35,2935400005.0
2007-05-03 12:20:00,163.36,163.38,163.32,163.37,7435600001.0
2007-05-03 12:25:00,163.38,163.45,163.34,163.36,7204100010.0
2007-05-03 12:30:00,163.36,163.45,163.36,163.42,4786899989.0
2007-05-03 12:35:00,163.42,163.42,163.36,163.41,2859400009.0
2007-05-03 12:40:00,163.4,163.43,163.4,163.41,1866299991.0
2007-05-03 12:45:00,163.41,163.41,163.395,163.41,518200006.0
2007-05-03 12:50:00,163.41,163.42,163.355,163.355,1993900010.0
2007-05-03 12:55:00,163.36,163.42,163.355,163.395,2358600006.0
2007-05-03 13:00:00,163.395,163.43,163.395,163.395,1925399992.0
2007-05-03 13:05:00,163.395,163.4,163.37,163.38,3730000001.0
2007-05-03 13:10:00,163.38,163.415,163.38,163.4,2666700004.0
2007-05-03 13:15:00,163.41,163.41,163.395,163.4,1048900012.0
2007-05-03 13:20:00,163.4,163.44,163.4,163.43,1022000003.0
2007-05-03 13:25:00,163.42,163.43,163.415,163.415,1945299991.0
2007-05-03 13:30:00,163.43,163.44,163.38,163.4,2241249999.0
2007-05-03 13:35:00,163.4,163.44,163.39,163.42,3763099987.0
2007-05-03 13:40:00,163.42,163.43,163.415,163.42,2846500004.0
2007-05-03 13:45:00,163.42,163.46,163.415,163.45,4398499993.0
2007-05-03 13:50:00,163.45,163.5,163.45,163.49,2876900008.0
2007-05-03 13:55:00,163.49,163.51,163.49,163.5,2238900004.0
2007-05-03 14:00:00,163.5,163.53,163.49,163.52,2503099995.0
2007-05-03 14:05:00,163.52,163.53,163.5,163.5,770000002.0
2007-05-03 14:10:00,163.5,163.52,163.455,163.47,3412450006.0
2007-05-03 14:15:00,163.46,163.47,163.44,163.45,1496699983.0
2007-05-03 14:20:00,163.45,163.46,163.43,163.45,1796800005.0
2007-05-03 14:25:00,163.45,163.55,163.44,163.51,4954749999.0
2007-05-03 14:30:00,163.5,163.54,163.44,163.45,8332203096.0
2007-05-03 14:35:00,163.46,163.49,163.435,163.475,6194399962.0
2007-05-03 14:40:00,163.475,163.49,163.45,163.46,4444999993.0
2007-05-03 14:45:00,163.46,163.48,163.41,163.42,4292399993.0
2007-05-03 14:50:00,163.42,163.43,163.37,163.4,8268199979.0
2007-05-03 14:55:00,163.38,163.43,163.37,163.405,8433499994.0
2007-05-03 15:00:00,163.4,163.41,163.35,163.39,6684600031.0
2007-05-03 15:05:00,163.395,163.41,163.335,163.35,5119800015.0
2007-05-03 15:10:00,163.35,163.39,163.325,163.375,5566900000.0
2007-05-03 15:15:00,163.37,163.38,163.31,163.32,6313268608.0
2007-05-03 15:20:00,163.32,163.36,163.315,163.34,4464299941.0
2007-05-03 15:25:00,163.34,163.38,163.29,163.32,6908099961.0
2007-05-03 15:30:00,163.32,163.35,163.305,163.34,4152699983.0
2007-05-03 15:35:00,163.34,163.37,163.315,163.325,4393699986.0
2007-05-03 15:40:00,163.34,163.34,163.22,163.24,7035600012.0
2007-05-03 15:45:00,163.24,163.25,163.195,163.21,5501799963.0
2007-05-03 15:50:00,163.22,163.25,163.2,163.24,3076199994.0
2007-05-03 15:55:00,163.24,163.29,163.225,163.25,3689999994.0
2007-05-03 16:00:00,163.25,163.25,163.13,163.19,4215300013.0
2007-05-03 16:05:00,163.19,163.31,163.18,163.26,9010299989.0
2007-05-03 16:10:00,163.26,163.26,163.195,163.25,4946645956.0
2007-05-03 16:15:00,163.25,163.25,163.21,163.23,7067599989.0
2007-05-03 16:20:00,163.225,163.23,163.13,163.13,6943500022.0
2007-05-03 16:25:00,163.14,163.22,163.13,163.2,5073300004.0
2007-05-03 16:30:00,163.21,163.23,163.18,163.23,4247699971.0
2007-05-03 16:35:00,163.23,163.23,163.185,163.22,3268499969.0
2007-05-03 16:40:00,163.22,163.22,163.155,163.17,5210800005.0
2007-05-03 16:45:00,163.17,163.18,163.145,163.15,4166199995.0
2007-05-03 16:50:00,163.15,163.21,163.15,163.2,4717299997.0
2007-05-03 16:55:00,163.2,163.25,163.17,163.235,10176699898.0
2007-05-03 17:00:00,163.24,163.27,163.23,163.26,5917700033.0
2007-05-03 17:05:00,163.26,163.29,163.26,163.27,3499735413.0
2007-05-03 17:10:00,163.27,163.27,163.2,163.235,6349399989.0
2007-05-03 17:15:00,163.24,163.3,163.225,163.255,5626899992.0
2007-05-03 17:20:00,163.26,163.26,163.23,163.245,4787500043.0
2007-05-03 17:25:00,163.25,163.27,163.23,163.26,5821500010.0
2007-05-03 17:30:00,163.26,163.28,163.24,163.24,4994300002.0
2007-05-03 17:35:00,163.25,163.26,163.22,163.225,3873500013.0
2007-05-03 17:40:00,163.225,163.24,163.18,163.19,4907299996.0
2007-05-03 17:45:00,163.18,163.2,163.165,163.2,4324599995.0
2007-05-03 17:50:00,163.2,163.26,163.19,163.21,3374899995.0
2007-05-03 17:55:00,163.21,163.25,163.19,163.24,2490999980.0
2007-05-03 18:00:00,163.24,163.27,163.205,163.24,3200599951.0
2007-05-03 18:05:00,163.25,163.27,163.225,163.26,1539799992.0
2007-05-03 18:10:00,163.25,163.26,163.18,163.19,2472999985.0
2007-05-03 18:15:00,163.18,163.27,163.15,163.21,4290799992.0
2007-05-03 18:20:00,163.21,163.26,163.21,163.26,1486999986.0
2007-05-03 18:25:00,163.26,163.27,163.23,163.24,2326699969.0
2007-05-03 18:30:00,163.24,163.25,163.225,163.24,1642799988.0
2007-05-03 18:35:00,163.24,163.28,163.235,163.25,1548699991.0
2007-05-03 18:40:00,163.26,163.27,163.245,163.25,1165399994.0
2007-05-03 18:45:00,163.25,163.26,163.235,163.25,1645299998.0
2007-05-03 18:50:00,163.25,163.27,163.245,163.26,1720700006.0
2007-05-03 18:55:00,163.26,163.29,163.245,163.245,2690699992.0
2007-05-03 19:00:00,163.25,163.3,163.245,163.26,2062600005.0
2007-05-03 19:05:00,163.26,163.28,163.255,163.26,1212799989.0
2007-05-03 19:10:00,163.26,163.28,163.21,163.26,3187999995.0
2007-05-03 19:15:00,163.26,163.28,163.245,163.255,4175199997.0
2007-05-03 19:20:00,163.26,163.3,163.245,163.26,3591700004.0
2007-05-03 19:25:00,163.26,163.28,163.25,163.27,2349199996.0
2007-05-03 19:30:00,163.27,163.31,163.255,163.29,2496599995.0
2007-05-03 19:35:00,163.29,163.29,163.255,163.265,1981099997.0
2007-05-03 19:40:00,163.27,163.28,163.26,163.27,812699998.0
2007-05-03 19:45:00,163.27,163.295,163.25,163.27,2658000027.0
2007-05-03 19:50:00,163.27,163.27,163.235,163.245,1807900010.0
2007-05-03 19:55:00,163.245,163.25,163.215,163.23,1575800013.0
2007-05-03 20:00:00,163.23,163.25,163.225,163.225,1451199994.0
2007-05-03 20:05:00,163.22,163.23,163.21,163.22,1654199999.0
2007-05-03 20:10:00,163.22,163.24,163.21,163.22,1213199990.0
2007-05-03 20:15:00,163.22,163.23,163.17,163.21,2581599976.0
2007-05-03 20:20:00,163.21,163.21,163.18,163.195,1497599988.0
2007-05-03 20:25:00,163.195,163.21,163.18,163.19,3270199973.0
2007-05-03 20:30:00,163.19,163.215,163.17,163.2,4048100002.0
2007-05-03 20:35:00,163.2,163.24,163.19,163.22,3617399983.0
2007-05-03 20:40:00,163.22,163.23,163.2,163.21,2605299989.0
2007-05-03 20:45:00,163.21,163.225,163.19,163.22,2555399982.0
2007-05-03 20:50:00,163.22,163.25,163.2,163.215,2209899997.0
2007-05-03 20:55:00,163.21,163.24,163.2,163.23,2490600001.0
2007-05-03 21:00:00,163.23,163.28,163.21,163.275,2514699986.0
2007-05-03 21:05:00,163.27,163.28,163.24,163.25,2390499995.0
2007-05-03 21:10:00,163.25,163.25,163.24,163.25,804699991.0
2007-05-03 21:15:00,163.25,163.25,163.21,163.215,2369299997.0
2007-05-03 21:20:00,163.22,163.22,163.2,163.21,1452799988.0
2007-05-03 21:25:00,163.21,163.215,163.2,163.2,1638100012.0
2007-05-03 21:30:00,163.205,163.21,163.19,163.2,1345900003.0
2007-05-03 21:35:00,163.2,163.21,163.2,163.2,820700001.0
2007-05-03 21:40:00,163.19,163.2,163.17,163.17,1371900026.0
2007-05-03 21:45:00,163.18,163.2,163.16,163.17,1815900002.0
2007-05-03 21:50:00,163.18,163.22,163.175,163.21,2370099982.0
2007-05-03 21:55:00,163.21,163.23,163.195,163.23,1425199989.0
2007-05-03 22:00:00,163.23,163.24,163.2,163.21,1835000017.0
2007-05-03 22:05:00,163.21,163.225,163.19,163.19,1844800004.0
2007-05-03 22:10:00,163.2,163.21,163.17,163.18,1052300001.0
2007-05-03 22:15:00,163.18,163.2,163.17,163.18,1854100007.0
2007-05-03 22:20:00,163.18,163.19,163.12,163.175,646699992.0
2007-05-03 22:25:00,163.18,163.185,163.155,163.16,1667800027.0
2007-05-03 22:30:00,163.16,163.18,163.15,163.18,1057100003.0
2007-05-03 22:35:00,163.18,163.2,163.16,163.17,839200010.0
2007-05-03 22:40:00,163.16,163.19,163.16,163.17,700100007.0
2007-05-03 22:45:00,163.17,163.19,163.14,163.165,2273500000.0
2007-05-03 22:50:00,163.16,163.18,163.14,163.16,1656799985.0
2007-05-03 22:55:00,163.17,163.19,163.155,163.18,1743099984.0
2007-05-03 23:00:00,163.17,163.23,163.15,163.22,853400006.0
2007-05-03 23:05:00,163.22,163.22,163.18,163.21,734099997.0
2007-05-03 23:10:00,163.2,163.25,163.18,163.23,1012299988.0
2007-05-03 23:15:00,163.23,163.26,163.2,163.22,724600006.0
2007-05-03 23:20:00,163.21,163.24,163.14,163.17,1455900003.0
2007-05-03 23:25:00,163.17,163.185,163.14,163.15,688600000.0
2007-05-03 23:30:00,163.15,163.2,163.13,163.17,1006600005.0
2007-05-03 23:35:00,163.2,163.205,163.16,163.18,345900001.0
2007-05-03 23:40:00,163.18,163.18,163.14,163.165,871400001.0
2007-05-03 23:45:00,163.165,163.18,163.12,163.15,922400002.0
2007-05-03 23:50:00,163.15,163.16,163.14,163.15,539799992.0
2007-05-03 23:55:00,163.15,163.19,163.145,163.165,593900001.0
2007-05-04 00:00:00,163.155,163.2,163.155,163.2,1734499982.0
2007-05-04 00:05:00,163.2,163.2,163.15,163.17,679699998.0
2007-05-04 00:10:00,163.17,163.175,163.16,163.175,708700005.0
2007-05-04 00:15:00,163.17,163.17,163.16,163.17,1097299989.0
2007-05-04 00:20:00,163.17,163.19,163.16,163.17,707000002.0
2007-05-04 00:25:00,163.17,163.17,163.15,163.16,550800004.0
2007-05-04 00:30:00,163.16,163.17,163.15,163.15,891100005.0
2007-05-04 00:35:00,163.16,163.185,163.15,163.185,933399999.0
2007-05-04 00:40:00,163.18,163.2,163.18,163.19,167600000.0
2007-05-04 00:45:00,163.19,163.21,163.165,163.17,598600003.0
2007-05-04 00:50:00,163.17,163.17,163.11,163.15,462399998.0
2007-05-04 00:55:00,163.16,163.16,163.15,163.16,459700001.0
2007-05-04 01:00:00,163.16,163.17,163.155,163.16,669599996.0
2007-05-04 01:05:00,163.16,163.165,163.16,163.165,819000000.0
2007-05-04 01:10:00,163.17,163.21,163.165,163.18,461900000.0
2007-05-04 01:15:00,163.18,163.22,163.15,163.195,1412700017.0
2007-05-04 01:20:00,163.2,163.2,163.17,163.18,1590899997.0
2007-05-04 01:25:00,163.18,163.21,163.17,163.19,728599999.0
2007-05-04 01:30:00,163.19,163.19,163.15,163.16,1491300008.0
2007-05-04 01:35:00,163.165,163.18,163.15,163.155,1542999987.0
2007-05-04 01:40:00,163.15,163.17,163.14,163.15,2205999988.0
2007-05-04 01:45:00,163.15,163.16,163.12,163.14,2583799932.0
2007-05-04 01:50:00,163.145,163.17,163.14,163.17,509799993.0
2007-05-04 01:55:00,163.16,163.18,163.13,163.15,2126199965.0
2007-05-04 02:00:00,163.15,163.16,163.105,163.12,2014300010.0
2007-05-04 02:05:00,163.12,163.14,163.1,163.13,1400299986.0
2007-05-04 02:10:00,163.13,163.165,163.13,163.14,1359299983.0
2007-05-04 02:15:00,163.14,163.15,163.13,163.15,1587900012.0
2007-05-04 02:20:00,163.15,163.15,163.135,163.145,993199997.0
2007-05-04 02:25:00,163.14,163.15,163.14,163.15,772000004.0
2007-05-04 02:30:00,163.14,163.17,163.13,163.13,959800021.0
2007-05-04 02:35:00,163.13,163.14,163.09,163.09,2606500004.0
2007-05-04 02:40:00,163.09,163.12,163.09,163.12,2236200023.0
2007-05-04 02:45:00,163.11,163.11,163.07,163.11,2619400049.0
2007-05-04 02:50:00,163.11,163.17,163.1,163.14,2305000006.0
2007-05-04 02:55:00,163.14,163.14,163.09,163.11,2012800026.0
2007-05-04 03:00:00,163.11,163.11,163.08,163.09,1491499966.0
2007-05-04 03:05:00,163.09,163.105,163.08,163.1,1414699971.0
2007-05-04 03:10:00,163.1,163.1,163.08,163.1,2162899958.0
2007-05-04 03:15:00,163.095,163.1,163.08,163.09,694599993.0
2007-05-04 03:20:00,163.085,163.13,163.085,163.12,1304999959.0
2007-05-04 03:25:00,163.12,163.13,163.11,163.12,566500001.0
2007-05-04 03:30:00,163.12,163.13,163.08,163.13,4250299967.0
2007-05-04 03:35:00,163.13,163.13,163.04,163.06,4651099961.0
2007-05-04 03:40:00,163.06,163.08,163.05,163.06,1365299999.0
2007-05-04 03:45:00,163.07,163.15,163.07,163.11,851799991.0
2007-05-04 03:50:00,163.11,163.13,163.1,163.1,1427099974.0
2007-05-04 03:55:00,163.1,163.11,163.05,163.065,2421899973.0
2007-05-04 04:00:00,163.065,163.065,163.03,163.03,1693199994.0
2007-05-04 04:05:00,163.04,163.04,163.03,163.03,1353699986.0
2007-05-04 04:10:00,163.03,163.04,163.01,163.04,777499998.0
2007-05-04 04:15:00,163.03,163.06,163.02,163.03,1596500006.0
2007-05-04 04:20:00,163.03,163.04,163.02,163.03,1117900017.0
2007-05-04 04:25:00,163.03,163.04,162.98,163.0,1741899999.0
2007-05-04 04:30:00,162.98,162.99,162.95,162.96,3280300003.0
2007-05-04 04:35:00,162.965,162.97,162.9,162.91,3586799973.0
2007-05-04 04:40:00,162.91,162.94,162.9,162.9,2505399945.0
2007-05-04 04:45:00,162.91,162.92,162.84,162.87,5488999961.0
2007-05-04 04:50:00,162.88,162.97,162.87,162.94,4854099961.0
2007-05-04 04:55:00,162.94,162.97,162.92,162.97,3789199945.0
2007-05-04 05:00:00,162.97,163.01,162.96,163.01,1184999980.0
2007-05-04 05:05:00,162.99,163.015,162.98,163.01,648599998.0
2007-05-04 05:10:00,163.01,163.04,163.01,163.01,1522599999.0
2007-05-04 05:15:00,163.01,163.01,162.99,163.0,1195400010.0
2007-05-04 05:20:00,163.0,163.0,162.9,162.905,2771700004.0
2007-05-04 05:25:00,162.91,162.94,162.91,162.94,2556499997.0
2007-05-04 05:30:00,162.94,162.98,162.93,162.955,2419299993.0
2007-05-04 05:35:00,162.955,162.96,162.94,162.96,1222399985.0
2007-05-04 05:40:00,162.96,162.97,162.93,162.94,1269799991.0
2007-05-04 05:45:00,162.94,162.94,162.91,162.91,749400005.0
2007-05-04 05:50:00,162.92,162.94,162.91,162.93,305600007.0
2007-05-04 05:55:00,162.94,162.94,162.92,162.92,405599993.0
2007-05-04 06:00:00,162.92,162.93,162.91,162.93,1303899982.0
2007-05-04 06:05:00,162.92,162.95,162.92,162.94,832500003.0
2007-05-04 06:10:00,162.93,162.96,162.92,162.96,844600012.0
2007-05-04 06:15:00,162.96,162.96,162.91,162.92,767700003.0
2007-05-04 06:20:00,162.925,162.96,162.91,162.94,880400008.0
2007-05-04 06:25:00,162.95,162.95,162.92,162.93,394200000.0
2007-05-04 06:30:00,162.93,162.93,162.9,162.925,1096900005.0
2007-05-04 06:35:00,162.93,162.95,162.91,162.92,660299991.0
2007-05-04 06:40:00,162.93,162.93,162.89,162.89,1362500011.0
2007-05-04 06:45:00,162.91,162.91,162.87,162.89,1880100016.0
2007-05-04 06:50:00,162.89,162.92,162.86,162.91,300799994.0
2007-05-04 06:55:00,162.91,162.92,162.87,162.9,2393400003.0
2007-05-04 07:00:00,162.9,162.945,162.89,162.89,3527299975.0
2007-05-04 07:05:00,162.895,162.94,162.87,162.89,2839499971.0
2007-05-04 07:10:00,162.89,162.935,162.89,162.93,2171400010.0
2007-05-04 07:15:00,162.935,162.96,162.935,162.95,648400004.0
2007-05-04 07:20:00,162.96,162.98,162.95,162.98,1076900001.0
2007-05-04 07:25:00,162.98,163.0,162.97,162.99,1678599983.0
2007-05-04 07:30:00,162.99,163.04,162.99,163.02,1464200010.0
2007-05-04 07:35:00,163.035,163.035,163.01,163.02,1651999986.0
2007-05-04 07:40:00,163.03,163.07,163.02,163.07,1616499995.0
2007-05-04 07:45:00,163.07,163.1,163.06,163.075,1283399995.0
2007-05-04 07:50:00,163.075,163.09,163.02,163.03,3474099973.0
2007-05-04 07:55:00,163.03,163.12,163.0,163.11,4643999940.0
2007-05-04 08:00:00,163.115,163.16,163.1,163.16,2152500010.0
2007-05-04 08:05:00,163.16,163.19,163.15,163.16,2547099989.0
2007-05-04 08:10:00,163.16,163.16,163.11,163.13,3552999960.0
2007-05-04 08:15:00,163.125,163.14,163.12,163.14,2284599986.0
2007-05-04 08:20:00,163.14,163.14,163.08,163.08,2171599997.0
2007-05-04 08:25:00,163.08,163.09,163.05,163.08,4775299998.0
2007-05-04 08:30:00,163.08,163.1,163.06,163.07,1205699996.0
2007-05-04 08:35:00,163.07,163.1,163.05,163.08,3000499999.0
2007-05-04 08:40:00,163.09,163.16,163.07,163.13,1716799998.0
2007-05-04 08:45:00,163.14,163.15,163.08,163.09,2580799980.0
2007-05-04 08:50:00,163.1,163.14,163.09,163.13,1800400001.0
2007-05-04 08:55:00,163.125,163.21,163.11,163.19,2872399991.0
2007-05-04 09:00:00,163.19,163.25,163.18,163.23,3389099982.0
2007-05-04 09:05:00,163.23,163.24,163.19,163.205,2336699995.0
2007-05-04 09:10:00,163.21,163.22,163.18,163.19,4615499976.0
2007-05-04 09:15:00,163.19,163.2,163.16,163.19,2071500011.0
2007-05-04 09:20:00,163.19,163.26,163.17,163.175,5448400000.0
2007-05-04 09:25:00,163.18,163.185,163.135,163.14,2604000010.0
2007-05-04 09:30:00,163.15,163.21,163.14,163.17,3190500017.0
2007-05-04 09:35:00,163.16,163.17,163.06,163.08,6854300001.0
2007-05-04 09:40:00,163.08,163.1,163.02,163.07,4518599992.0
2007-05-04 09:45:00,163.07,163.1,163.04,163.07,5805000024.0
2007-05-04 09:50:00,163.07,163.07,163.035,163.05,2740600019.0
2007-05-04 09:55:00,163.05,163.08,163.04,163.05,3167099999.0
2007-05-04 10:00:00,163.05,163.085,163.05,163.08,1907899984.0
2007-05-04 10:05:00,163.08,163.09,163.045,163.045,2546300005.0
2007-05-04 10:10:00,163.04,163.09,162.985,163.08,5155099991.0
2007-05-04 10:15:00,163.08,163.11,163.05,163.09,5412000011.0
2007-05-04 10:20:00,163.09,163.1,163.07,163.08,3230100013.0
2007-05-04 10:25:00,163.08,163.09,163.05,163.09,4459300018.0
2007-05-04 10:30:00,163.09,163.09,163.065,163.08,1205300001.0
2007-05-04 10:35:00,163.08,163.18,163.08,163.18,5895000002.0
2007-05-04 10:40:00,163.18,163.23,163.155,163.21,5914500008.0
2007-05-04 10:45:00,163.21,163.22,163.17,163.18,5809200015.0
2007-05-04 10:50:00,163.18,163.25,163.16,163.25,4011899989.0
2007-05-04 10:55:00,163.25,163.25,163.19,163.21,2300199988.0
2007-05-04 11:00:00,163.21,163.24,163.19,163.2,1772699999.0
2007-05-04 11:05:00,163.195,163.22,163.185,163.19,2696799989.0
2007-05-04 11:10:00,163.19,163.19,163.16,163.16,1271299992.0
2007-05-04 11:15:00,163.155,163.19,163.155,163.16,3606600007.0
2007-05-04 11:20:00,163.16,163.17,163.13,163.16,5389699988.0
2007-05-04 11:25:00,163.16,163.19,163.145,163.18,2874200002.0
2007-05-04 11:30:00,163.17,163.18,163.16,163.165,1743899999.0
2007-05-04 11:35:00,163.16,163.16,163.1,163.11,4189499998.0
2007-05-04 11:40:00,163.11,163.14,163.085,163.14,3669500019.0
2007-05-04 11:45:00,163.14,163.18,163.135,163.16,2323799992.0
2007-05-04 11:50:00,163.17,163.17,163.145,163.15,1312499994.0
2007-05-04 11:55:00,163.15,163.19,163.15,163.18,1487599998.0
2007-05-04 12:00:00,163.17,163.21,163.16,163.21,2304700008.0
2007-05-04 12:05:00,163.2,163.24,163.2,163.22,3539100020.0
2007-05-04 12:10:00,163.23,163.23,163.17,163.175,3202500017.0
2007-05-04 12:15:00,163.18,163.23,163.18,163.21,1855000006.0
2007-05-04 12:20:00,163.21,163.22,163.19,163.195,1342600000.0
2007-05-04 12:25:00,163.195,163.21,163.18,163.19,1290600010.0
2007-05-04 12:30:00,163.18,163.21,163.18,163.21,1314400002.0
2007-05-04 12:35:00,163.205,163.23,163.2,163.21,1347800002.0
2007-05-04 12:40:00,163.21,163.23,163.195,163.225,2738199995.0
2007-05-04 12:45:00,163.23,163.24,163.19,163.21,2657099996.0
2007-05-04 12:50:00,163.21,163.22,163.185,163.21,2187599988.0
2007-05-04 12:55:00,163.21,163.24,163.21,163.24,2209899992.0
2007-05-04 13:00:00,163.24,163.25,163.19,163.22,2438199997.0
2007-05-04 13:05:00,163.22,163.22,163.15,163.16,4338499998.0
2007-05-04 13:10:00,163.16,163.2,163.14,163.19,2755200013.0
2007-05-04 13:15:00,163.19,163.21,163.185,163.2,2590199999.0
2007-05-04 13:20:00,163.2,163.24,163.185,163.21,3174299993.0
2007-05-04 13:25:00,163.21,163.24,163.18,163.19,1555164312.0
2007-05-04 13:30:00,163.19,163.2,163.17,163.18,1032258849.0
2007-05-04 13:35:00,163.18,163.22,163.18,163.19,2638516413.0
2007-05-04 13:40:00,163.19,163.21,163.165,163.19,2117336982.0
2007-05-04 13:45:00,163.19,163.19,163.165,163.18,1751316399.0
2007-05-04 13:50:00,163.18,163.2,163.17,163.2,3413384870.0
2007-05-04 13:55:00,163.2,163.22,163.16,163.165,4601899980.0
2007-05-04 14:00:00,163.16,163.21,163.16,163.2,5482400030.0
2007-05-04 14:05:00,163.21,163.21,163.16,163.16,3166200005.0
2007-05-04 14:10:00,163.16,163.17,163.12,163.14,6256999989.0
2007-05-04 14:15:00,163.13,163.17,163.12,163.15,5764800024.0
2007-05-04 14:20:00,163.145,163.18,163.12,163.18,6515600008.0
2007-05-04 14:25:00,163.18,163.23,163.08,163.08,8557299993.0
2007-05-04 14:30:00,163.1,163.33,163.01,163.175,6784000007.0
2007-05-04 14:35:00,163.175,163.27,163.075,163.12,8506699984.0
2007-05-04 14:40:00,163.12,163.145,163.06,163.125,10600500005.0
2007-05-04 14:45:00,163.11,163.19,163.02,163.07,6913599973.0
2007-05-04 14:50:00,163.07,163.12,163.055,163.11,6679399983.0
2007-05-04 14:55:00,163.11,163.19,163.08,163.17,5135800003.0
2007-05-04 15:00:00,163.16,163.23,163.12,163.21,4572000000.0
2007-05-04 15:05:00,163.21,163.21,163.16,163.165,7071250026.0
2007-05-04 15:10:00,163.16,163.19,163.14,163.165,9735500004.0
2007-05-04 15:15:00,163.17,163.19,163.15,163.18,4771600016.0
2007-05-04 15:20:00,163.18,163.205,163.18,163.18,3818350006.0
2007-05-04 15:25:00,163.18,163.22,163.17,163.21,7865499908.0
2007-05-04 15:30:00,163.2,163.27,163.17,163.2,8345599987.0
2007-05-04 15:35:00,163.21,163.24,163.18,163.205,7474500019.0
2007-05-04 15:40:00,163.22,163.31,163.195,163.29,8141849957.0
2007-05-04 15:45:00,163.29,163.3,163.225,163.26,5138849988.0
2007-05-04 15:50:00,163.26,163.27,163.19,163.22,7287900007.0
2007-05-04 15:55:00,163.24,163.24,163.16,163.185,6524600001.0
2007-05-04 16:00:00,163.18,163.22,163.18,163.205,7065700011.0
2007-05-04 16:05:00,163.205,163.22,163.17,163.17,6905299985.0
2007-05-04 16:10:00,163.17,163.23,163.16,163.225,5445700002.0
2007-05-04 16:15:00,163.23,163.33,163.205,163.3,7810799989.0
2007-05-04 16:20:00,163.305,163.31,163.23,163.26,7229999980.0
2007-05-04 16:25:00,163.255,163.365,163.21,163.35,5216199993.0
2007-05-04 16:30:00,163.35,163.37,163.28,163.33,6800800020.0
2007-05-04 16:35:00,163.33,163.34,163.305,163.32,4360600017.0
2007-05-04 16:40:00,163.315,163.325,163.275,163.28,2718800000.0
2007-05-04 16:45:00,163.28,163.32,163.25,163.32,6988599978.0
2007-05-04 16:50:00,163.32,163.36,163.32,163.35,3290350012.0
2007-05-04 16:55:00,163.35,163.38,163.335,163.35,5163999988.0
2007-05-04 17:00:00,163.35,163.35,163.31,163.345,5244299987.0
2007-05-04 17:05:00,163.345,163.345,163.31,163.31,5574500004.0
2007-05-04 17:10:00,163.31,163.31,163.27,163.29,4956100008.0
2007-05-04 17:15:00,163.29,163.29,163.235,163.24,6571899989.0
2007-05-04 17:20:00,163.24,163.26,163.215,163.25,3950699983.0
2007-05-04 17:25:00,163.26,163.27,163.23,163.26,5675099993.0
2007-05-04 17:30:00,163.26,163.27,163.245,163.265,2893299992.0
2007-05-04 17:35:00,163.265,163.285,163.26,163.27,3414000020.0
2007-05-04 17:40:00,163.27,163.28,163.245,163.26,2408999983.0
2007-05-04 17:45:00,163.26,163.26,163.22,163.22,1859199998.0
2007-05-04 17:50:00,163.23,163.26,163.22,163.25,2226599997.0
2007-05-04 17:55:00,163.25,163.26,163.24,163.245,2414800015.0
2007-05-04 18:00:00,163.25,163.26,163.23,163.26,1023600002.0
2007-05-04 18:05:00,163.26,163.27,163.245,163.25,971499992.0
2007-05-04 18:10:00,163.25,163.25,163.225,163.25,1638399982.0
2007-05-04 18:15:00,163.25,163.27,163.245,163.26,1929799994.0
2007-05-04 18:20:00,163.26,163.32,163.23,163.31,2642799992.0
2007-05-04 18:25:00,163.31,163.32,163.285,163.29,1661099999.0
2007-05-04 18:30:00,163.28,163.31,163.275,163.31,2510499955.0
2007-05-04 18:35:00,163.31,163.35,163.295,163.35,2691200003.0
2007-05-04 18:40:00,163.35,163.37,163.335,163.34,2516800002.0
2007-05-04 18:45:00,163.335,163.37,163.33,163.35,2542599981.0
2007-05-04 18:50:00,163.345,163.345,163.325,163.34,1534699997.0
2007-05-04 18:55:00,163.34,163.34,163.325,163.34,1392600005.0
2007-05-04 19:00:00,163.34,163.36,163.33,163.35,830599999.0
2007-05-04 19:05:00,163.355,163.37,163.31,163.36,4844300005.0
2007-05-04 19:10:00,163.36,163.39,163.36,163.38,1531799995.0
2007-05-04 19:15:00,163.38,163.38,163.33,163.36,1560299991.0
2007-05-04 19:20:00,163.36,163.36,163.34,163.35,1053099988.0
2007-05-04 19:25:00,163.34,163.35,163.33,163.34,1290499997.0
2007-05-04 19:30:00,163.34,163.35,163.335,163.35,905699991.0
2007-05-04 19:35:00,163.35,163.35,163.32,163.34,2583399985.0
2007-05-04 19:40:00,163.34,163.36,163.335,163.36,2472600010.0
2007-05-04 19:45:00,163.36,163.36,163.33,163.35,1343199997.0
2007-05-04 19:50:00,163.35,163.38,163.35,163.36,1701499978.0
2007-05-04 19:55:00,163.36,163.36,163.33,163.33,1902599994.0
2007-05-04 20:00:00,163.33,163.35,163.315,163.33,5457600001.0
2007-05-04 20:05:00,163.33,163.34,163.3,163.33,3323499999.0
2007-05-04 20:10:00,163.33,163.33,163.295,163.315,1757300001.0
2007-05-04 20:15:00,163.315,163.35,163.315,163.33,1705099984.0
2007-05-04 20:20:00,163.34,163.34,163.31,163.31,1892199994.0
2007-05-04 20:25:00,163.31,163.32,163.31,163.31,444599996.0
2007-05-04 20:30:00,163.32,163.365,163.29,163.34,2016200005.0
2007-05-04 20:35:00,163.34,163.34,163.29,163.32,2923800000.0
2007-05-04 20:40:00,163.32,163.33,163.3,163.3,1362600014.0
2007-05-04 20:45:00,163.3,163.31,163.28,163.29,1304799995.0
2007-05-04 20:50:00,163.28,163.29,163.26,163.27,1845800000.0
2007-05-04 20:55:00,163.27,163.31,163.27,163.305,1936699999.0
2007-05-04 21:00:00,163.305,163.35,163.3,163.33,2172399995.0
2007-05-04 21:05:00,163.33,163.34,163.29,163.3,846100002.0
2007-05-04 21:10:00,163.3,163.34,163.29,163.33,1776399989.0
2007-05-04 21:15:00,163.33,163.35,163.32,163.35,1321699994.0
2007-05-04 21:20:00,163.35,163.35,163.32,163.33,1217199994.0
2007-05-04 21:25:00,163.33,163.33,163.29,163.3,518100004.0
2007-05-04 21:30:00,163.31,163.32,163.28,163.31,2252000000.0
2007-05-04 21:35:00,163.31,163.31,163.3,163.31,257600000.0
2007-05-04 21:40:00,163.31,163.31,163.29,163.29,588000002.0
2007-05-04 21:45:00,163.3,163.32,163.29,163.315,1286800000.0
2007-05-04 21:50:00,163.315,163.34,163.31,163.32,2663700003.0
2007-05-04 21:55:00,163.33,163.34,163.315,163.33,2107900017.0
2007-05-04 22:00:00,163.33,163.33,163.3,163.33,2168800018.0
2007-05-04 22:05:00,163.33,163.36,163.32,163.36,769499995.0
2007-05-04 22:10:00,163.36,163.39,163.355,163.38,376900001.0
2007-05-04 22:15:00,163.38,163.39,163.36,163.38,742999992.0
2007-05-04 22:20:00,163.38,163.38,163.36,163.36,492700000.0
2007-05-04 22:25:00,163.36,163.36,163.32,163.32,2082800008.0
2007-05-04 22:30:00,163.32,163.355,163.32,163.35,1181999998.0
2007-05-04 22:35:00,163.35,163.355,163.33,163.345,824300000.0
2007-05-04 22:40:00,163.35,163.38,163.32,163.33,1008799997.0
2007-05-04 22:45:00,163.33,163.37,163.32,163.35,1399199981.0
2007-05-04 22:50:00,163.36,163.36,163.3,163.3,956199987.0
2007-05-04 22:55:00,163.3,163.35,163.26,163.3,656999996.0
2007-05-06 23:00:00,163.32,163.32,163.3,163.3,25400000.0
2007-05-06 23:05:00,163.3,163.32,163.3,163.32,81800000.0
2007-05-06 23:10:00,163.31,163.33,163.3,163.31,132700000.0
2007-05-06 23:15:00,163.31,163.31,163.3,163.31,429800001.0
2007-05-06 23:20:00,163.31,163.34,163.29,163.34,560099997.0
2007-05-06 23:25:00,163.34,163.35,163.2,163.35,5756799967.0
2007-05-06 23:30:00,163.35,163.36,163.2,163.35,4377400000.0
2007-05-06 23:35:00,163.35,163.37,163.2,163.36,179800001.0
2007-05-06 23:40:00,163.37,163.37,163.34,163.35,264000001.0
2007-05-06 23:45:00,163.34,163.38,163.26,163.36,1096700006.0
2007-05-06 23:50:00,163.36,163.38,163.31,163.35,522000001.0
2007-05-06 23:55:00,163.35,163.36,163.34,163.34,130200000.0
2007-05-07 00:00:00,163.34,163.38,163.27,163.37,917500005.0
2007-05-07 00:05:00,163.37,163.38,163.33,163.36,806899996.0
2007-05-07 00:10:00,163.36,163.37,163.36,163.36,53500001.0
2007-05-07 00:15:00,163.35,163.36,163.26,163.28,2467600032.0
2007-05-07 00:20:00,163.26,163.3,163.235,163.26,1495799991.0
2007-05-07 00:25:00,163.27,163.27,163.24,163.25,253099996.0
2007-05-07 00:30:00,163.25,163.33,163.2,163.27,1462900001.0
2007-05-07 00:35:00,163.26,163.3,163.23,163.23,1606200006.0
2007-05-07 00:40:00,163.23,163.29,163.21,163.21,2299199987.0
2007-05-07 00:45:00,163.21,163.26,163.2,163.22,1024399982.0
2007-05-07 00:50:00,163.22,163.36,163.21,163.3,1118400000.0
2007-05-07 00:55:00,163.31,163.32,163.17,163.2,1000300000.0
2007-05-07 01:00:00,163.2,163.2,163.17,163.18,547400000.0
2007-05-07 01:05:00,163.19,163.24,163.18,163.2,1108699995.0
2007-05-07 01:10:00,163.2,163.2,163.16,163.2,900999988.0
2007-05-07 01:15:00,163.2,163.22,163.19,163.22,562199994.0
2007-05-07 01:20:00,163.22,163.27,163.2,163.27,673699993.0
2007-05-07 01:25:00,163.26,163.27,163.195,163.2,1448999990.0
2007-05-07 01:30:00,163.2,163.21,163.19,163.21,540900008.0
2007-05-07 01:35:00,163.21,163.24,163.2,163.23,665499992.0
2007-05-07 01:40:00,163.23,163.25,163.21,163.24,406199988.0
2007-05-07 01:45:00,163.24,163.24,163.19,163.21,773000003.0
2007-05-07 01:50:00,163.22,163.26,163.2,163.22,1748799997.0
2007-05-07 01:55:00,163.22,163.26,163.21,163.26,601900001.0
2007-05-07 02:00:00,163.26,163.27,163.23,163.25,1573199986.0
2007-05-07 02:05:00,163.25,163.29,163.25,163.27,1419600007.0
2007-05-07 02:10:00,163.27,163.3,163.27,163.29,1820399989.0
2007-05-07 02:15:00,163.29,163.34,163.29,163.33,2401999994.0
2007-05-07 02:20:00,163.33,163.38,163.31,163.36,2588099986.0
2007-05-07 02:25:00,163.36,163.4,163.34,163.39,864699999.0
2007-05-07 02:30:00,163.39,163.44,163.39,163.42,3160999981.0
2007-05-07 02:35:00,163.42,163.44,163.37,163.37,3085799988.0
2007-05-07 02:40:00,163.38,163.42,163.355,163.42,2531199993.0
2007-05-07 02:45:00,163.42,163.42,163.35,163.36,3856000012.0
2007-05-07 02:50:00,163.35,163.38,163.32,163.32,3389700013.0
2007-05-07 02:55:00,163.32,163.35,163.19,163.2,5220499992.0
2007-05-07 03:00:00,163.2,163.22,163.15,163.15,2750800013.0
2007-05-07 03:05:00,163.15,163.21,163.14,163.2,2942400005.0
2007-05-07 03:10:00,163.21,163.23,163.15,163.23,4125499994.0
2007-05-07 03:15:00,163.22,163.25,163.19,163.22,3366000000.0
2007-05-07 03:20:00,163.22,163.24,163.18,163.2,2661199983.0
2007-05-07 03:25:00,163.2,163.22,163.17,163.19,5109100013.0
2007-05-07 03:30:00,163.2,163.2,163.16,163.18,2284999985.0
2007-05-07 03:35:00,163.18,163.19,163.16,163.17,2667099958.0
2007-05-07 03:40:00,163.17,163.2,163.17,163.19,2962550007.0
2007-05-07 03:45:00,163.19,163.22,163.19,163.22,1817799986.0
2007-05-07 03:50:00,163.22,163.23,163.2,163.23,1374899981.0
2007-05-07 03:55:00,163.23,163.23,163.2,163.2,1770962486.0
2007-05-07 04:00:00,163.21,163.26,163.2,163.22,4078299984.0
2007-05-07 04:05:00,163.23,163.24,163.21,163.22,1472100012.0
2007-05-07 04:10:00,163.22,163.24,163.21,163.24,4361699964.0
2007-05-07 04:15:00,163.27,163.32,163.26,163.29,3202699992.0
2007-05-07 04:20:00,163.29,163.29,163.23,163.26,2166900002.0
2007-05-07 04:25:00,163.27,163.27,163.23,163.24,928100017.0
2007-05-07 04:30:00,163.24,163.25,163.24,163.24,228900001.0
2007-05-07 04:35:00,163.25,163.27,163.24,163.25,1321999993.0
2007-05-07 04:40:00,163.25,163.26,163.24,163.26,1525600018.0
2007-05-07 04:45:00,163.25,163.27,163.22,163.22,812499997.0
2007-05-07 04:50:00,163.22,163.24,163.21,163.22,2073899992.0
2007-05-07 04:55:00,163.23,163.23,163.18,163.2,3044899995.0
2007-05-07 05:00:00,163.2,163.21,163.17,163.19,2863099949.0
2007-05-07 05:05:00,163.19,163.19,163.17,163.19,1633799958.0
2007-05-07 05:10:00,163.19,163.19,163.18,163.19,686099981.0
2007-05-07 05:15:00,163.18,163.18,163.16,163.16,1620299986.0
2007-05-07 05:20:00,163.17,163.17,163.14,163.15,1503399996.0
2007-05-07 05:25:00,163.16,163.18,163.15,163.17,1769199994.0
2007-05-07 05:30:00,163.17,163.19,163.14,163.15,1879000033.0
2007-05-07 05:35:00,163.15,163.15,163.06,163.08,3819500007.0
2007-05-07 05:40:00,163.08,163.09,163.02,163.03,3087499990.0
2007-05-07 05:45:00,163.03,163.07,163.01,163.06,2904100000.0
2007-05-07 05:50:00,163.06,163.08,163.02,163.04,3557800006.0
2007-05-07 05:55:00,163.05,163.06,163.03,163.03,2464300012.0
2007-05-07 06:00:00,163.03,163.08,163.03,163.06,2677400012.0
2007-05-07 06:05:00,163.06,163.07,163.02,163.04,4142900013.0
2007-05-07 06:10:00,163.04,163.07,163.04,163.06,2069699989.0
2007-05-07 06:15:00,163.07,163.08,163.04,163.07,1924799992.0
2007-05-07 06:20:00,163.06,163.06,163.04,163.04,2059500025.0
2007-05-07 06:25:00,163.04,163.05,163.01,163.01,1347800015.0
2007-05-07 06:30:00,163.02,163.03,162.97,162.98,2694300000.0
2007-05-07 06:35:00,162.98,163.0,162.95,162.98,3452599985.0
2007-05-07 06:40:00,162.98,163.07,162.98,163.06,2556099977.0
2007-05-07 06:45:00,163.06,163.16,163.06,163.1,4082099966.0
2007-05-07 06:50:00,163.1,163.14,163.08,163.1,3058499984.0
2007-05-07 06:55:00,163.1,163.15,163.08,163.13,1487700017.0
2007-05-07 07:00:00,163.12,163.16,163.12,163.15,1896200009.0
2007-05-07 07:05:00,163.15,163.17,163.1,163.11,4155500013.0
2007-05-07 07:10:00,163.11,163.12,163.09,163.11,1815599989.0
2007-05-07 07:15:00,163.11,163.11,163.1,163.1,526099998.0
2007-05-07 07:20:00,163.1,163.12,163.09,163.11,1034700001.0
2007-05-07 07:25:00,163.1,163.11,163.07,163.08,864100009.0
2007-05-07 07:30:00,163.08,163.12,163.08,163.1,2567400004.0
2007-05-07 07:35:00,163.11,163.13,163.09,163.13,1870300003.0
2007-05-07 07:40:00,163.12,163.14,163.1,163.12,2413100009.0
2007-05-07 07:45:00,163.13,163.17,163.09,163.16,4887500036.0
2007-05-07 07:50:00,163.16,163.2,163.13,163.19,3772100014.0
2007-05-07 07:55:00,163.19,163.2,163.16,163.17,3228199998.0
2007-05-07 08:00:00,163.18,163.22,163.17,163.22,2038800006.0
2007-05-07 08:05:00,163.22,163.28,163.2,163.21,4540299991.0
2007-05-07 08:10:00,163.22,163.22,163.19,163.2,3022199982.0
2007-05-07 08:15:00,163.2,163.22,163.17,163.17,3991100006.0
2007-05-07 08:20:00,163.17,163.2,163.16,163.18,1919199983.0
2007-05-07 08:25:00,163.18,163.22,163.17,163.22,3186499983.0
2007-05-07 08:30:00,163.21,163.22,163.15,163.16,4865300006.0
2007-05-07 08:35:00,163.16,163.17,163.1,163.11,2880199986.0
2007-05-07 08:40:00,163.12,163.15,163.1,163.1,2578399988.0
2007-05-07 08:45:00,163.11,163.13,163.09,163.11,5925899939.0
2007-05-07 08:50:00,163.11,163.13,163.1,163.11,3495999961.0
2007-05-07 08:55:00,163.1,163.12,163.06,163.08,6031399977.0
2007-05-07 09:00:00,163.08,163.12,163.06,163.1,2867400002.0
2007-05-07 09:05:00,163.11,163.12,163.04,163.06,3095199975.0
2007-05-07 09:10:00,163.05,163.07,163.04,163.06,3010399979.0
2007-05-07 09:15:00,163.06,163.12,163.05,163.105,2135199992.0
2007-05-07 09:20:00,163.1,163.12,163.085,163.105,1367600011.0
2007-05-07 09:25:00,163.11,163.17,163.09,163.17,1742400009.0
2007-05-07 09:30:00,163.17,163.18,163.08,163.14,4188800000.0
2007-05-07 09:35:00,163.14,163.14,163.11,163.115,1987700001.0
2007-05-07 09:40:00,163.12,163.13,163.11,163.13,1824699996.0
2007-05-07 09:45:00,163.13,163.14,163.11,163.14,1068099994.0
2007-05-07 09:50:00,163.14,163.16,163.135,163.16,755499997.0
2007-05-07 09:55:00,163.16,163.17,163.14,163.17,1354900005.0
2007-05-07 10:00:00,163.165,163.18,163.15,163.16,1385600011.0
2007-05-07 10:05:00,163.16,163.16,163.13,163.15,1495900005.0
2007-05-07 10:10:00,163.15,163.17,163.15,163.17,936600004.0
2007-05-07 10:15:00,163.17,163.17,163.12,163.14,1821699987.0
2007-05-07 10:20:00,163.13,163.13,163.12,163.12,1742999999.0
2007-05-07 10:25:00,163.12,163.13,163.11,163.13,935199998.0
2007-05-07 10:30:00,163.13,163.16,163.12,163.16,912199992.0
2007-05-07 10:35:00,163.16,163.17,163.14,163.17,2527100013.0
2007-05-07 10:40:00,163.17,163.17,163.14,163.17,2936499998.0
2007-05-07 10:45:00,163.17,163.19,163.15,163.17,1460599999.0
2007-05-07 10:50:00,163.17,163.19,163.17,163.19,526100002.0
2007-05-07 10:55:00,163.19,163.19,163.17,163.18,664099998.0
2007-05-07 11:00:00,163.18,163.18,163.14,163.16,1124200005.0
2007-05-07 11:05:00,163.16,163.17,163.14,163.14,1591899988.0
2007-05-07 11:10:00,163.14,163.18,163.14,163.16,1038199997.0
2007-05-07 11:15:00,163.16,163.18,163.15,163.165,916300002.0
2007-05-07 11:20:00,163.165,163.2,163.16,163.2,1264600006.0
2007-05-07 11:25:00,163.2,163.22,163.18,163.2,1220399994.0
2007-05-07 11:30:00,163.2,163.22,163.19,163.21,1448800005.0
2007-05-07 11:35:00,163.21,163.21,163.18,163.2,1345300016.0
2007-05-07 11:40:00,163.2,163.21,163.19,163.19,1386399994.0
2007-05-07 11:45:00,163.19,163.22,163.19,163.21,1876899974.0
2007-05-07 11:50:00,163.22,163.25,163.205,163.25,2612599977.0
2007-05-07 11:55:00,163.25,163.29,163.24,163.27,3232699979.0
2007-05-07 12:00:00,163.28,163.29,163.25,163.26,4511199972.0
2007-05-07 12:05:00,163.26,163.28,163.24,163.25,2337099991.0
2007-05-07 12:10:00,163.25,163.26,163.23,163.24,454300001.0
2007-05-07 12:15:00,163.24,163.26,163.23,163.25,494600004.0
2007-05-07 12:20:00,163.25,163.25,163.22,163.23,811800014.0
2007-05-07 12:25:00,163.23,163.24,163.21,163.22,3844699982.0
2007-05-07 12:30:00,163.22,163.22,163.2,163.21,3609500024.0
2007-05-07 12:35:00,163.21,163.23,163.21,163.22,1938899981.0
2007-05-07 12:40:00,163.22,163.23,163.21,163.22,3421399985.0
2007-05-07 12:45:00,163.23,163.23,163.2,163.21,1681299999.0
2007-05-07 12:50:00,163.21,163.22,163.19,163.21,1863300001.0
2007-05-07 12:55:00,163.21,163.21,163.18,163.19,1554999993.0
2007-05-07 13:00:00,163.18,163.19,163.17,163.19,704199992.0
2007-05-07 13:05:00,163.19,163.19,163.16,163.18,1516099992.0
2007-05-07 13:10:00,163.18,163.23,163.15,163.23,3543699972.0
2007-05-07 13:15:00,163.23,163.24,163.205,163.23,1941199962.0
2007-05-07 13:20:00,163.23,163.26,163.23,163.26,400700000.0
2007-05-07 13:25:00,163.25,163.26,163.23,163.25,921300000.0
2007-05-07 13:30:00,163.24,163.29,163.24,163.29,1407399999.0
2007-05-07 13:35:00,163.29,163.3,163.27,163.27,960999998.0
2007-05-07 13:40:00,163.27,163.28,163.255,163.26,1415899994.0
2007-05-07 13:45:00,163.26,163.28,163.255,163.265,1258399997.0
2007-05-07 13:50:00,163.27,163.29,163.26,163.27,1707400001.0
2007-05-07 13:55:00,163.27,163.29,163.265,163.29,1981300000.0
2007-05-07 14:00:00,163.29,163.29,163.265,163.28,676300001.0
2007-05-07 14:05:00,163.28,163.29,163.27,163.29,1368400000.0
2007-05-07 14:10:00,163.285,163.31,163.28,163.295,1903300000.0
2007-05-07 14:15:00,163.3,163.3,163.265,163.28,1847299994.0
2007-05-07 14:20:00,163.28,163.29,163.26,163.275,1658300002.0
2007-05-07 14:25:00,163.28,163.29,163.235,163.28,2070299991.0
2007-05-07 14:30:00,163.28,163.345,163.255,163.33,3773099985.0
2007-05-07 14:35:00,163.34,163.35,163.315,163.34,5461200010.0
2007-05-07 14:40:00,163.34,163.34,163.3,163.305,5040999984.0
2007-05-07 14:45:00,163.3,163.32,163.29,163.32,3698200003.0
2007-05-07 14:50:00,163.325,163.33,163.315,163.32,3330100001.0
2007-05-07 14:55:00,163.31,163.34,163.285,163.285,6160299986.0
2007-05-07 15:00:00,163.3,163.3,163.28,163.29,5058799970.0
2007-05-07 15:05:00,163.29,163.29,163.26,163.27,3214700003.0
2007-05-07 15:10:00,163.27,163.28,163.24,163.26,3131299995.0
2007-05-07 15:15:00,163.26,163.28,163.25,163.265,1919000000.0
2007-05-07 15:20:00,163.27,163.28,163.255,163.265,695700000.0
2007-05-07 15:25:00,163.27,163.29,163.26,163.275,1216500003.0
2007-05-07 15:30:00,163.275,163.29,163.245,163.25,1734300002.0
2007-05-07 15:35:00,163.25,163.29,163.25,163.275,1910299994.0
2007-05-07 15:40:00,163.275,163.29,163.255,163.28,1747800001.0
2007-05-07 15:45:00,163.28,163.29,163.27,163.275,1584900000.0
2007-05-07 15:50:00,163.275,163.305,163.275,163.3,1877299997.0
2007-05-07 15:55:00,163.3,163.31,163.3,163.31,1198300005.0
2007-05-07 16:00:00,163.31,163.31,163.29,163.295,3411599986.0
2007-05-07 16:05:00,163.295,163.295,163.275,163.28,2607699960.0
2007-05-07 16:10:00,163.28,163.3,163.27,163.3,3243000000.0
2007-05-07 16:15:00,163.3,163.315,163.29,163.295,4998499988.0
2007-05-07 16:20:00,163.295,163.31,163.29,163.3,6506999986.0
2007-05-07 16:25:00,163.3,163.3,163.27,163.27,3380500002.0
2007-05-07 16:30:00,163.27,163.28,163.25,163.25,1136999992.0
2007-05-07 16:35:00,163.25,163.27,163.25,163.27,1281200007.0
2007-05-07 16:40:00,163.27,163.28,163.25,163.26,2529400029.0
2007-05-07 16:45:00,163.26,163.26,163.24,163.25,4357000025.0
2007-05-07 16:50:00,163.25,163.29,163.245,163.285,3704399991.0
2007-05-07 16:55:00,163.285,163.32,163.27,163.315,4992899998.0
2007-05-07 17:00:00,163.305,163.32,163.28,163.285,4941000016.0
2007-05-07 17:05:00,163.285,163.295,163.275,163.275,3964899998.0
2007-05-07 17:10:00,163.275,163.29,163.27,163.28,3338400007.0
2007-05-07 17:15:00,163.275,163.31,163.275,163.295,4848500020.0
2007-05-07 17:20:00,163.295,163.315,163.29,163.29,6910400032.0
2007-05-07 17:25:00,163.29,163.365,163.29,163.355,6493700017.0
2007-05-07 17:30:00,163.355,163.365,163.34,163.35,4110299992.0
2007-05-07 17:35:00,163.35,163.38,163.35,163.37,1611900000.0
2007-05-07 17:40:00,163.37,163.37,163.355,163.36,815400009.0
2007-05-07 17:45:00,163.36,163.36,163.34,163.36,1370599995.0
2007-05-07 17:50:00,163.36,163.37,163.355,163.36,628000006.0
2007-05-07 17:55:00,163.36,163.37,163.325,163.35,1470400002.0
2007-05-07 18:00:00,163.35,163.37,163.34,163.355,1298100008.0
2007-05-07 18:05:00,163.355,163.37,163.345,163.35,1215200006.0
2007-05-07 18:10:00,163.355,163.38,163.34,163.37,1649299992.0
2007-05-07 18:15:00,163.375,163.385,163.37,163.38,580100001.0
2007-05-07 18:20:00,163.38,163.38,163.365,163.38,1694299984.0
2007-05-07 18:25:00,163.37,163.38,163.365,163.365,663199999.0
2007-05-07 18:30:00,163.37,163.38,163.35,163.36,2437399989.0
2007-05-07 18:35:00,163.36,163.37,163.355,163.37,666000001.0
2007-05-07 18:40:00,163.37,163.37,163.35,163.355,682599994.0
2007-05-07 18:45:00,163.355,163.39,163.355,163.36,1229800000.0
2007-05-07 18:50:00,163.36,163.36,163.355,163.36,801499999.0
2007-05-07 18:55:00,163.36,163.38,163.335,163.335,2409999995.0
2007-05-07 19:00:00,163.34,163.35,163.3,163.32,3176199975.0
2007-05-07 19:05:00,163.32,163.33,163.315,163.32,655699999.0
2007-05-07 19:10:00,163.32,163.36,163.315,163.35,2496299989.0
2007-05-07 19:15:00,163.35,163.35,163.325,163.35,1783199998.0
2007-05-07 19:20:00,163.35,163.36,163.34,163.36,3614100002.0
2007-05-07 19:25:00,163.36,163.37,163.31,163.32,2175500003.0
2007-05-07 19:30:00,163.32,163.36,163.315,163.34,4228499984.0
2007-05-07 19:35:00,163.34,163.35,163.295,163.34,5333700006.0
2007-05-07 19:40:00,163.34,163.37,163.34,163.37,1761800009.0
2007-05-07 19:45:00,163.36,163.375,163.355,163.36,2125600010.0
2007-05-07 19:50:00,163.36,163.365,163.355,163.36,1114100004.0
2007-05-07 19:55:00,163.355,163.38,163.355,163.38,380599999.0
2007-05-07 20:00:00,163.375,163.4,163.37,163.38,2659099999.0
2007-05-07 20:05:00,163.385,163.385,163.375,163.375,914799990.0
2007-05-07 20:10:00,163.375,163.38,163.36,163.36,2029300002.0
2007-05-07 20:15:00,163.36,163.37,163.355,163.355,717099996.0
2007-05-07 20:20:00,163.355,163.36,163.345,163.35,812900001.0
2007-05-07 20:25:00,163.35,163.35,163.33,163.34,592600000.0
2007-05-07 20:30:00,163.34,163.37,163.34,163.37,1142300001.0
2007-05-07 20:35:00,163.37,163.375,163.36,163.37,283200004.0
2007-05-07 20:40:00,163.37,163.375,163.36,163.37,563900003.0
2007-05-07 20:45:00,163.37,163.385,163.355,163.36,2305599975.0
2007-05-07 20:50:00,163.36,163.37,163.31,163.32,2596600015.0
2007-05-07 20:55:00,163.32,163.35,163.32,163.33,2476348673.0
2007-05-07 21:00:00,163.33,163.36,163.325,163.35,2434000019.0
2007-05-07 21:05:00,163.36,163.37,163.32,163.32,1942500028.0
2007-05-07 21:10:00,163.34,163.34,163.295,163.305,2211400005.0
2007-05-07 21:15:00,163.305,163.34,163.295,163.33,1611199995.0
2007-05-07 21:20:00,163.34,163.365,163.33,163.35,1692400005.0
2007-05-07 21:25:00,163.35,163.35,163.325,163.33,1622099997.0
2007-05-07 21:30:00,163.33,163.36,163.315,163.35,1172600002.0
2007-05-07 21:35:00,163.35,163.36,163.335,163.35,1419699997.0
2007-05-07 21:40:00,163.35,163.36,163.34,163.36,1051600001.0
2007-05-07 21:45:00,163.36,163.36,163.32,163.34,1710599992.0
2007-05-07 21:50:00,163.34,163.34,163.325,163.325,1125099982.0
2007-05-07 21:55:00,163.325,163.34,163.325,163.33,3177399951.0
2007-05-07 22:00:00,163.33,163.34,163.31,163.33,2641399984.0
2007-05-07 22:05:00,163.33,163.34,163.31,163.31,762700001.0
2007-05-07 22:10:00,163.31,163.33,163.3,163.32,1011699994.0
2007-05-07 22:15:00,163.32,163.32,163.305,163.305,2154199991.0
2007-05-07 22:20:00,163.31,163.32,163.31,163.32,1249800015.0
2007-05-07 22:25:00,163.32,163.33,163.32,163.33,880800005.0
2007-05-07 22:30:00,163.33,163.33,163.31,163.32,1252899984.0
2007-05-07 22:35:00,163.32,163.35,163.31,163.35,964800001.0
2007-05-07 22:40:00,163.35,163.36,163.305,163.32,1893700001.0
2007-05-07 22:45:00,163.33,163.35,163.32,163.34,897499997.0
2007-05-07 22:50:00,163.34,163.34,163.3,163.32,3230300000.0
2007-05-07 22:55:00,163.32,163.34,163.3,163.33,1945800013.0
2007-05-07 23:00:00,163.33,163.39,163.31,163.36,997100001.0
2007-05-07 23:05:00,163.37,163.38,163.32,163.35,291300000.0
2007-05-07 23:10:00,163.35,163.35,163.28,163.29,911200000.0
2007-05-07 23:15:00,163.3,163.3,163.26,163.28,1137000004.0
2007-05-07 23:20:00,163.29,163.32,163.28,163.31,671100010.0
2007-05-07 23:25:00,163.32,163.32,163.28,163.28,397100013.0
2007-05-07 23:30:00,163.31,163.34,163.29,163.3,522700000.0
2007-05-07 23:35:00,163.3,163.31,163.29,163.31,547899994.0
2007-05-07 23:40:00,163.31,163.33,163.3,163.31,454299999.0
2007-05-07 23:45:00,163.3,163.32,163.28,163.29,314199999.0
2007-05-07 23:50:00,163.29,163.33,163.29,163.3,286399997.0
2007-05-07 23:55:00,163.32,163.32,163.27,163.3,967799980.0
2007-05-08 00:00:00,163.3,163.3,163.27,163.3,381499996.0
2007-05-08 00:05:00,163.3,163.32,163.29,163.31,315600002.0
2007-05-08 00:10:00,163.32,163.33,163.3,163.32,747200001.0
2007-05-08 00:15:00,163.32,163.32,163.3,163.32,308800002.0
2007-05-08 00:20:00,163.32,163.34,163.32,163.33,475999993.0
2007-05-08 00:25:00,163.32,163.34,163.315,163.33,574299988.0
2007-05-08 00:30:00,163.34,163.35,163.32,163.34,718299996.0
2007-05-08 00:35:00,163.34,163.36,163.34,163.34,595900000.0
2007-05-08 00:40:00,163.35,163.37,163.33,163.34,886300003.0
2007-05-08 00:45:00,163.34,163.36,163.32,163.33,2225800016.0
2007-05-08 00:50:00,163.33,163.37,163.3,163.31,1300999997.0
2007-05-08 00:55:00,163.31,163.31,163.215,163.25,4905099980.0
2007-05-08 01:00:00,163.25,163.31,163.23,163.26,3126600013.0
2007-05-08 01:05:00,163.27,163.27,163.24,163.26,1848900004.0
2007-05-08 01:10:00,163.26,163.26,163.25,163.25,918800002.0
2007-05-08 01:15:00,163.25,163.27,163.24,163.27,2288900010.0
2007-05-08 01:20:00,163.28,163.35,163.26,163.3,2245699997.0
2007-05-08 01:25:00,163.31,163.32,163.26,163.265,1157699999.0
2007-05-08 01:30:00,163.29,163.31,163.25,163.3,3092900009.0
2007-05-08 01:35:00,163.3,163.32,163.28,163.3,1816799997.0
2007-05-08 01:40:00,163.29,163.3,163.29,163.3,803299985.0
2007-05-08 01:45:00,163.3,163.3,163.27,163.3,1321000000.0
2007-05-08 01:50:00,163.3,163.35,163.28,163.285,1166799996.0
2007-05-08 01:55:00,163.285,163.34,163.285,163.31,1135699993.0
2007-05-08 02:00:00,163.31,163.32,163.27,163.28,4123800018.0
2007-05-08 02:05:00,163.28,163.33,163.25,163.3,3639800029.0
2007-05-08 02:10:00,163.31,163.32,163.24,163.24,4066900000.0
2007-05-08 02:15:00,163.24,163.28,163.22,163.28,3784899982.0
2007-05-08 02:20:00,163.28,163.3,163.27,163.3,3774399962.0
2007-05-08 02:25:00,163.29,163.31,163.27,163.29,3286199986.0
2007-05-08 02:30:00,163.29,163.3,163.28,163.29,1216899991.0
2007-05-08 02:35:00,163.3,163.34,163.27,163.33,4185600012.0
2007-05-08 02:40:00,163.32,163.33,163.26,163.28,4506300011.0
2007-05-08 02:45:00,163.28,163.32,163.27,163.32,2595799975.0
2007-05-08 02:50:00,163.32,163.32,163.27,163.28,6124099927.0
2007-05-08 02:55:00,163.28,163.29,163.23,163.25,6336199938.0
2007-05-08 03:00:00,163.25,163.26,163.22,163.24,6042700020.0
2007-05-08 03:05:00,163.24,163.24,163.15,163.17,5589199981.0
2007-05-08 03:10:00,163.16,163.2,163.13,163.16,5381499992.0
2007-05-08 03:15:00,163.16,163.17,163.09,163.11,4012300004.0
2007-05-08 03:20:00,163.11,163.11,163.07,163.07,3277300021.0
2007-05-08 03:25:00,163.07,163.13,163.06,163.13,2722399992.0
2007-05-08 03:30:00,163.13,163.15,163.03,163.03,7004300012.0
2007-05-08 03:35:00,163.02,163.09,163.01,163.08,4893299982.0
2007-05-08 03:40:00,163.08,163.1,163.03,163.05,6225899976.0
2007-05-08 03:45:00,163.05,163.08,163.04,163.07,3927900001.0
2007-05-08 03:50:00,163.07,163.09,163.0,163.02,4474900012.0
2007-05-08 03:55:00,163.02,163.03,162.97,163.02,6361199974.0
2007-05-08 04:00:00,163.02,163.06,163.02,163.06,5899600011.0
2007-05-08 04:05:00,163.06,163.06,163.0,163.02,6680499978.0
2007-05-08 04:10:00,163.03,163.08,163.01,163.06,4192199993.0
2007-05-08 04:15:00,163.06,163.07,163.03,163.06,5372200009.0
2007-05-08 04:20:00,163.06,163.13,163.06,163.1,4650399979.0
2007-05-08 04:25:00,163.09,163.13,163.09,163.12,3716799999.0
2007-05-08 04:30:00,163.12,163.12,163.065,163.09,4028899996.0
2007-05-08 04:35:00,163.09,163.1,163.06,163.09,3801100013.0
2007-05-08 04:40:00,163.09,163.14,163.07,163.14,3340000013.0
2007-05-08 04:45:00,163.13,163.17,163.12,163.17,3228600020.0
2007-05-08 04:50:00,163.17,163.2,163.16,163.19,2064300009.0
2007-05-08 04:55:00,163.2,163.2,163.16,163.16,2829899999.0
2007-05-08 05:00:00,163.16,163.21,163.16,163.18,4759799981.0
2007-05-08 05:05:00,163.18,163.18,163.11,163.13,1756899981.0
2007-05-08 05:10:00,163.12,163.15,163.12,163.14,2585299959.0
2007-05-08 05:15:00,163.14,163.14,163.05,163.07,4759199961.0
2007-05-08 05:20:00,163.07,163.08,163.0,163.01,4301299955.0
2007-05-08 05:25:00,163.01,163.02,162.99,163.0,7133300005.0
2007-05-08 05:30:00,162.99,163.04,162.99,163.0,6602399951.0
2007-05-08 05:35:00,163.0,163.02,162.98,163.0,4004499967.0
2007-05-08 05:40:00,163.0,163.03,162.99,163.02,4282899939.0
2007-05-08 05:45:00,163.02,163.04,163.01,163.03,3959200005.0
2007-05-08 05:50:00,163.03,163.04,163.02,163.04,3041699984.0
2007-05-08 05:55:00,163.04,163.06,163.03,163.06,1587099959.0
2007-05-08 06:00:00,163.06,163.09,163.05,163.09,2860999956.0
2007-05-08 06:05:00,163.09,163.11,163.07,163.1,2667199985.0
2007-05-08 06:10:00,163.1,163.11,163.08,163.1,3630599977.0
2007-05-08 06:15:00,163.1,163.11,163.05,163.06,2766499960.0
2007-05-08 06:20:00,163.06,163.07,163.04,163.05,3451999957.0
2007-05-08 06:25:00,163.04,163.08,163.04,163.05,3193400003.0
2007-05-08 06:30:00,163.05,163.13,163.04,163.13,4109399991.0
2007-05-08 06:35:00,163.13,163.18,163.13,163.17,4162199994.0
2007-05-08 06:40:00,163.16,163.16,163.11,163.12,1583699999.0
2007-05-08 06:45:00,163.12,163.17,163.11,163.17,2514699977.0
2007-05-08 06:50:00,163.17,163.17,163.14,163.14,1438700011.0
2007-05-08 06:55:00,163.15,163.16,163.13,163.14,1013399995.0
2007-05-08 07:00:00,163.14,163.14,163.12,163.13,1361000020.0
2007-05-08 07:05:00,163.13,163.15,163.12,163.13,2100699969.0
2007-05-08 07:10:00,163.14,163.17,163.14,163.16,627599995.0
2007-05-08 07:15:00,163.16,163.18,163.14,163.16,3083100012.0
2007-05-08 07:20:00,163.17,163.2,163.15,163.19,3181999984.0
2007-05-08 07:25:00,163.2,163.24,163.18,163.22,3362499995.0
2007-05-08 07:30:00,163.2,163.25,163.2,163.23,2041199981.0
2007-05-08 07:35:00,163.22,163.22,163.2,163.22,970399994.0
2007-05-08 07:40:00,163.22,163.23,163.2,163.21,1452900006.0
2007-05-08 07:45:00,163.23,163.26,163.2,163.23,2997699983.0
2007-05-08 07:50:00,163.22,163.24,163.19,163.22,4350900011.0
2007-05-08 07:55:00,163.21,163.23,163.18,163.21,4002299982.0
2007-05-08 08:00:00,163.19,163.2,163.18,163.19,2711400002.0
2007-05-08 08:05:00,163.19,163.2,163.17,163.19,2696599975.0
2007-05-08 08:10:00,163.18,163.22,163.18,163.22,3059000022.0
2007-05-08 08:15:00,163.22,163.26,163.19,163.25,3359500010.0
2007-05-08 08:20:00,163.25,163.32,163.23,163.25,5677099976.0
2007-05-08 08:25:00,163.25,163.26,163.22,163.22,3298000028.0
2007-05-08 08:30:00,163.23,163.24,163.18,163.21,5915799975.0
2007-05-08 08:35:00,163.21,163.26,163.18,163.2,5023099965.0
2007-05-08 08:40:00,163.2,163.21,163.14,163.14,3750500010.0
2007-05-08 08:45:00,163.14,163.18,163.13,163.16,4008799979.0
2007-05-08 08:50:00,163.17,163.17,163.13,163.14,2346700013.0
2007-05-08 08:55:00,163.14,163.15,163.1,163.11,3521300002.0
2007-05-08 09:00:00,163.1,163.12,163.05,163.09,5266720960.0
2007-05-08 09:05:00,163.085,163.15,163.07,163.12,4845599994.0
2007-05-08 09:10:00,163.12,163.15,163.105,163.11,5002700003.0
2007-05-08 09:15:00,163.11,163.13,163.105,163.12,2306700011.0
2007-05-08 09:20:00,163.12,163.15,163.12,163.15,5104099992.0
2007-05-08 09:25:00,163.15,163.17,163.12,163.15,6248800025.0
2007-05-08 09:30:00,163.13,163.17,163.13,163.14,5065100015.0
2007-05-08 09:35:00,163.14,163.19,163.12,163.155,7027000014.0
2007-05-08 09:40:00,163.155,163.18,163.145,163.155,3342499997.0
2007-05-08 09:45:00,163.16,163.16,163.135,163.15,5611400006.0
2007-05-08 09:50:00,163.15,163.17,163.145,163.15,2358199980.0
2007-05-08 09:55:00,163.15,163.15,163.125,163.13,5623900009.0
2007-05-08 10:00:00,163.13,163.13,163.04,163.05,7479099990.0
2007-05-08 10:05:00,163.05,163.1,163.02,163.04,6542200009.0
2007-05-08 10:10:00,163.03,163.05,162.85,162.92,8601599938.0
2007-05-08 10:15:00,162.91,162.91,162.74,162.81,8303999930.0
2007-05-08 10:20:00,162.8,162.83,162.79,162.8,7031899930.0
2007-05-08 10:25:00,162.795,162.84,162.785,162.83,6463699977.0
2007-05-08 10:30:00,162.84,162.84,162.79,162.79,4601199989.0
2007-05-08 10:35:00,162.79,162.8,162.6,162.63,9231999975.0
2007-05-08 10:40:00,162.64,162.67,162.61,162.63,7886300002.0
2007-05-08 10:45:00,162.63,162.7,162.6,162.67,7412199991.0
2007-05-08 10:50:00,162.68,162.68,162.645,162.675,6522299982.0
2007-05-08 10:55:00,162.67,162.74,162.665,162.68,6858174984.0
2007-05-08 11:00:00,162.69,162.71,162.645,162.65,6934799957.0
2007-05-08 11:05:00,162.65,162.7,162.63,162.7,5887900004.0
2007-05-08 11:10:00,162.7,162.71,162.655,162.69,5857699999.0
2007-05-08 11:15:00,162.69,162.73,162.69,162.7,3144850005.0
2007-05-08 11:20:00,162.7,162.7,162.65,162.67,4520100013.0
2007-05-08 11:25:00,162.67,162.68,162.66,162.66,3770699979.0
2007-05-08 11:30:00,162.665,162.69,162.66,162.66,5604500034.0
2007-05-08 11:35:00,162.67,162.7,162.66,162.7,4543749981.0
2007-05-08 11:40:00,162.7,162.79,162.7,162.76,9270000000.0
2007-05-08 11:45:00,162.76,162.77,162.74,162.74,6137199997.0
2007-05-08 11:50:00,162.76,162.78,162.75,162.78,4704999971.0
2007-05-08 11:55:00,162.77,162.77,162.7,162.7,6950799958.0
2007-05-08 12:00:00,162.71,162.71,162.63,162.63,5801199969.0
2007-05-08 12:05:00,162.64,162.65,162.57,162.58,10362999955.0
2007-05-08 12:10:00,162.57,162.62,162.55,162.59,10181400010.0
2007-05-08 12:15:00,162.58,162.69,162.58,162.68,8476200045.0
2007-05-08 12:20:00,162.69,162.69,162.61,162.62,4355500020.0
2007-05-08 12:25:00,162.62,162.64,162.58,162.63,9395700077.0
2007-05-08 12:30:00,162.62,162.63,162.6,162.61,8394700048.0
2007-05-08 12:35:00,162.61,162.64,162.55,162.64,7514500008.0
2007-05-08 12:40:00,162.64,162.64,162.56,162.58,6237799966.0
2007-05-08 12:45:00,162.56,162.59,162.4,162.44,4676000005.0
2007-05-08 12:50:00,162.43,162.47,162.4,162.45,4676000005.0
2007-05-08 12:55:00,162.45,162.49,162.41,162.41,4379999999.0
2007-05-08 13:00:00,162.41,162.49,162.37,162.49,7505700052.0
2007-05-08 13:05:00,162.49,162.49,162.45,162.48,4944300038.0
2007-05-08 13:10:00,162.47,162.48,162.39,162.4,8709199927.0
2007-05-08 13:15:00,162.39,162.41,162.28,162.35,1889000010.0
2007-05-08 13:20:00,162.34,162.35,162.27,162.335,2666100012.0
2007-05-08 13:25:00,162.335,162.35,162.255,162.265,4531999982.0
2007-05-08 13:30:00,162.26,162.28,162.2,162.26,6070000015.0
2007-05-08 13:35:00,162.27,162.31,162.25,162.3,5789499996.0
2007-05-08 13:40:00,162.29,162.34,162.28,162.33,6174899933.0
2007-05-08 13:45:00,162.33,162.34,162.315,162.315,3497899984.0
2007-05-08 13:50:00,162.32,162.35,162.305,162.345,3944299962.0
2007-05-08 13:55:00,162.34,162.37,162.31,162.34,4777100022.0
2007-05-08 14:00:00,162.325,162.35,162.23,162.3,6923499988.0
2007-05-08 14:05:00,162.31,162.34,162.27,162.33,4360000002.0
2007-05-08 14:10:00,162.33,162.37,162.28,162.28,6437699966.0
2007-05-08 14:15:00,162.29,162.3,162.26,162.27,4038900009.0
2007-05-08 14:20:00,162.27,162.29,162.23,162.23,8473400044.0
2007-05-08 14:25:00,162.24,162.24,162.105,162.11,8527999998.0
2007-05-08 14:30:00,162.11,162.13,162.08,162.09,7510900007.0
2007-05-08 14:35:00,162.1,162.13,162.05,162.13,9199099996.0
2007-05-08 14:40:00,162.11,162.11,162.085,162.11,6015699975.0
2007-05-08 14:45:00,162.11,162.16,162.09,162.14,7597399979.0
2007-05-08 14:50:00,162.13,162.14,162.09,162.11,7099300029.0
2007-05-08 14:55:00,162.1,162.11,162.06,162.085,5051800005.0
2007-05-08 15:00:00,162.085,162.19,162.08,162.19,8296599972.0
2007-05-08 15:05:00,162.175,162.23,162.175,162.21,6832499985.0
2007-05-08 15:10:00,162.21,162.21,162.16,162.17,3853199995.0
2007-05-08 15:15:00,162.17,162.18,162.14,162.15,7389099971.0
2007-05-08 15:20:00,162.15,162.22,162.14,162.19,7845399989.0
2007-05-08 15:25:00,162.2,162.215,162.19,162.2,4620399973.0
2007-05-08 15:30:00,162.2,162.21,162.16,162.16,7487899912.0
2007-05-08 15:35:00,162.16,162.19,162.16,162.18,6195400014.0
2007-05-08 15:40:00,162.18,162.21,162.18,162.2,5534900001.0
2007-05-08 15:45:00,162.19,162.19,162.16,162.16,6463500032.0
2007-05-08 15:50:00,162.17,162.17,162.15,162.16,5092499978.0
2007-05-08 15:55:00,162.16,162.16,162.11,162.13,6731800004.0
2007-05-08 16:00:00,162.12,162.18,162.12,162.165,6985499943.0
2007-05-08 16:05:00,162.165,162.18,162.12,162.155,4958099979.0
2007-05-08 16:10:00,162.15,162.15,162.05,162.08,4391499981.0
2007-05-08 16:15:00,162.07,162.08,161.93,161.94,6123999965.0
2007-05-08 16:20:00,161.95,162.02,161.9,162.01,6123999965.0
2007-05-08 16:25:00,162.0,162.15,162.0,162.12,6123999965.0
2007-05-08 16:30:00,162.13,162.14,162.09,162.12,7076699995.0
2007-05-08 16:35:00,162.11,162.11,162.07,162.07,5307000010.0
2007-05-08 16:40:00,162.06,162.11,162.06,162.09,5807099989.0
2007-05-08 16:45:00,162.08,162.13,162.06,162.12,7939899977.0
2007-05-08 16:50:00,162.12,162.15,162.095,162.12,6039399997.0
2007-05-08 16:55:00,162.12,162.14,162.1,162.11,8498199945.0
2007-05-08 17:00:00,162.135,162.16,162.11,162.15,4479100001.0
2007-05-08 17:05:00,162.15,162.15,162.12,162.15,6765999990.0
2007-05-08 17:10:00,162.15,162.16,162.115,162.12,4259299911.0
2007-05-08 17:15:00,162.12,162.17,162.085,162.165,8597399985.0
2007-05-08 17:20:00,162.16,162.19,162.15,162.17,6456500029.0
2007-05-08 17:25:00,162.17,162.33,162.17,162.31,5160999950.0
2007-05-08 17:30:00,162.3,162.33,162.26,162.31,7732100008.0
2007-05-08 17:35:00,162.31,162.34,162.29,162.295,7581500005.0
2007-05-08 17:40:00,162.295,162.31,162.245,162.25,2690300008.0
2007-05-08 17:45:00,162.25,162.25,162.18,162.19,8010099982.0
2007-05-08 17:50:00,162.2,162.22,162.18,162.19,3249600000.0
2007-05-08 17:55:00,162.19,162.24,162.19,162.23,3149900010.0
2007-05-08 18:00:00,162.23,162.24,162.22,162.24,759400007.0
2007-05-08 18:05:00,162.25,162.28,162.24,162.28,3965700025.0
2007-05-08 18:10:00,162.28,162.31,162.27,162.29,2945300037.0
2007-05-08 18:15:00,162.29,162.3,162.25,162.26,2696599989.0
2007-05-08 18:20:00,162.26,162.27,162.23,162.24,5394300004.0
2007-05-08 18:25:00,162.24,162.25,162.22,162.25,1860299999.0
2007-05-08 18:30:00,162.25,162.27,162.235,162.25,2800999999.0
2007-05-08 18:35:00,162.25,162.26,162.24,162.26,1192599999.0
2007-05-08 18:40:00,162.27,162.28,162.26,162.26,1899899996.0
2007-05-08 18:45:00,162.26,162.26,162.24,162.25,1867200007.0
2007-05-08 18:50:00,162.25,162.33,162.245,162.31,2934300003.0
2007-05-08 18:55:00,162.31,162.33,162.29,162.32,4656700012.0
2007-05-08 19:00:00,162.32,162.32,162.29,162.3,6141000019.0
2007-05-08 19:05:00,162.3,162.31,162.29,162.3,2552300020.0
2007-05-08 19:10:00,162.3,162.32,162.29,162.3,3054100038.0
2007-05-08 19:15:00,162.305,162.36,162.3,162.36,3373900015.0
2007-05-08 19:20:00,162.365,162.44,162.36,162.43,3402599957.0
2007-05-08 19:25:00,162.43,162.43,162.39,162.43,4693200043.0
2007-05-08 19:30:00,162.43,162.47,162.415,162.43,5137500010.0
2007-05-08 19:35:00,162.44,162.46,162.395,162.43,7456600036.0
2007-05-08 19:40:00,162.42,162.43,162.37,162.38,3035829965.0
2007-05-08 19:45:00,162.38,162.39,162.365,162.38,7621099994.0
2007-05-08 19:50:00,162.38,162.41,162.37,162.38,4892400019.0
2007-05-08 19:55:00,162.38,162.39,162.37,162.38,1276100011.0
2007-05-08 20:00:00,162.38,162.44,162.38,162.42,4881799989.0
2007-05-08 20:05:00,162.42,162.45,162.42,162.45,3435900010.0
2007-05-08 20:10:00,162.45,162.47,162.44,162.46,2275600004.0
2007-05-08 20:15:00,162.46,162.47,162.43,162.44,2783899996.0
2007-05-08 20:20:00,162.44,162.47,162.44,162.47,980600001.0
2007-05-08 20:25:00,162.475,162.48,162.46,162.48,421699999.0
2007-05-08 20:30:00,162.48,162.54,162.47,162.53,3728299991.0
2007-05-08 20:35:00,162.53,162.56,162.49,162.54,5279200000.0
2007-05-08 20:40:00,162.54,162.55,162.48,162.48,4149900016.0
2007-05-08 20:45:00,162.47,162.5,162.46,162.47,4604000000.0
2007-05-08 20:50:00,162.47,162.49,162.465,162.48,3878199996.0
2007-05-08 20:55:00,162.485,162.485,162.43,162.44,2508324986.0
2007-05-08 21:00:00,162.44,162.47,162.44,162.46,2270200027.0
2007-05-08 21:05:00,162.46,162.46,162.44,162.44,1139300005.0
2007-05-08 21:10:00,162.435,162.45,162.415,162.42,1424599994.0
2007-05-08 21:15:00,162.42,162.47,162.42,162.47,2020699998.0
2007-05-08 21:20:00,162.47,162.48,162.43,162.43,2682900017.0
2007-05-08 21:25:00,162.43,162.47,162.42,162.44,2271600002.0
2007-05-08 21:30:00,162.45,162.46,162.435,162.46,941699999.0
2007-05-08 21:35:00,162.46,162.46,162.45,162.45,488700001.0
2007-05-08 21:40:00,162.45,162.46,162.45,162.45,466400000.0
2007-05-08 21:45:00,162.45,162.45,162.44,162.44,429899996.0
2007-05-08 21:50:00,162.44,162.46,162.415,162.44,1037199999.0
2007-05-08 21:55:00,162.45,162.46,162.41,162.43,2031599988.0
2007-05-08 22:00:00,162.42,162.47,162.42,162.47,2440399999.0
2007-05-08 22:05:00,162.455,162.53,162.455,162.51,2184899994.0
2007-05-08 22:10:00,162.51,162.52,162.5,162.52,1945000006.0
2007-05-08 22:15:00,162.52,162.53,162.515,162.52,987500000.0
2007-05-08 22:20:00,162.52,162.53,162.505,162.52,1262500003.0
2007-05-08 22:25:00,162.52,162.53,162.49,162.52,2280300014.0
2007-05-08 22:30:00,162.53,162.53,162.5,162.5,921600000.0
2007-05-08 22:35:00,162.5,162.54,162.5,162.53,1947699981.0
2007-05-08 22:40:00,162.53,162.54,162.52,162.53,1238699992.0
2007-05-08 22:45:00,162.525,162.55,162.525,162.54,1119899989.0
2007-05-08 22:50:00,162.54,162.58,162.53,162.535,1166100000.0
2007-05-08 22:55:00,162.535,162.57,162.535,162.54,2010300008.0
2007-05-08 23:00:00,162.55,162.56,162.54,162.55,387100000.0
2007-05-08 23:05:00,162.54,162.55,162.52,162.52,934999989.0
2007-05-08 23:10:00,162.52,162.54,162.44,162.52,2944099989.0
2007-05-08 23:15:00,162.52,162.53,162.5,162.5,1529299994.0
2007-05-08 23:20:00,162.5,162.51,162.48,162.495,1555600011.0
2007-05-08 23:25:00,162.5,162.5,162.44,162.48,1896000002.0
2007-05-08 23:30:00,162.48,162.51,162.46,162.49,1432799992.0
2007-05-08 23:35:00,162.485,162.51,162.48,162.5,529300000.0
2007-05-08 23:40:00,162.5,162.51,162.47,162.5,1586600009.0
2007-05-08 23:45:00,162.495,162.5,162.465,162.48,698099997.0
2007-05-08 23:50:00,162.5,162.54,162.47,162.54,1754199991.0
2007-05-08 23:55:00,162.54,162.56,162.53,162.53,1897999971.0
2007-05-09 00:00:00,162.53,162.57,162.505,162.55,1990599996.0
2007-05-09 00:05:00,162.55,162.57,162.54,162.55,1055999999.0
2007-05-09 00:10:00,162.55,162.55,162.53,162.54,714699997.0
2007-05-09 00:15:00,162.54,162.56,162.53,162.54,742200002.0
2007-05-09 00:20:00,162.54,162.55,162.52,162.52,1382499995.0
2007-05-09 00:25:00,162.53,162.53,162.51,162.53,1047600012.0
2007-05-09 00:30:00,162.53,162.53,162.51,162.52,566900002.0
2007-05-09 00:35:00,162.51,162.54,162.48,162.51,2719599992.0
2007-05-09 00:40:00,162.5,162.52,162.475,162.5,1933300006.0
2007-05-09 00:45:00,162.495,162.5,162.43,162.44,2354400000.0
2007-05-09 00:50:00,162.44,162.47,162.42,162.47,1646999999.0
2007-05-09 00:55:00,162.47,162.47,162.44,162.46,735599998.0
2007-05-09 01:00:00,162.47,162.48,162.43,162.435,4119099997.0
2007-05-09 01:05:00,162.44,162.45,162.39,162.395,5302600003.0
2007-05-09 01:10:00,162.4,162.43,162.39,162.39,1872900005.0
2007-05-09 01:15:00,162.4,162.41,162.39,162.41,1657699996.0
2007-05-09 01:20:00,162.41,162.48,162.405,162.46,2618900011.0
2007-05-09 01:25:00,162.46,162.47,162.44,162.455,4648600022.0
2007-05-09 01:30:00,162.455,162.53,162.45,162.5,2025500028.0
2007-05-09 01:35:00,162.5,162.5,162.45,162.48,4117300017.0
2007-05-09 01:40:00,162.48,162.48,162.45,162.48,1550000004.0
2007-05-09 01:45:00,162.48,162.48,162.44,162.46,2080400015.0
2007-05-09 01:50:00,162.46,162.48,162.4,162.4,5676799963.0
2007-05-09 01:55:00,162.41,162.44,162.38,162.39,5894299983.0
2007-05-09 02:00:00,162.4,162.44,162.4,162.415,4267200025.0
2007-05-09 02:05:00,162.39,162.39,162.35,162.37,7726600016.0
2007-05-09 02:10:00,162.36,162.38,162.33,162.33,6120800017.0
2007-05-09 02:15:00,162.33,162.345,162.26,162.28,2064500006.0
2007-05-09 02:20:00,162.28,162.29,162.27,162.28,1751100004.0
2007-05-09 02:25:00,162.28,162.32,162.26,162.28,4638799999.0
2007-05-09 02:30:00,162.28,162.28,162.21,162.22,4028199977.0
2007-05-09 02:35:00,162.23,162.26,162.21,162.26,3479400009.0
2007-05-09 02:40:00,162.26,162.27,162.24,162.26,3549300003.0
2007-05-09 02:45:00,162.27,162.28,162.22,162.25,7719599906.0
2007-05-09 02:50:00,162.25,162.27,162.15,162.17,6537399991.0
2007-05-09 02:55:00,162.16,162.24,162.15,162.23,8804300058.0
2007-05-09 03:00:00,162.22,162.23,162.19,162.23,4112699980.0
2007-05-09 03:05:00,162.22,162.23,162.2,162.23,3662000002.0
2007-05-09 03:10:00,162.23,162.24,162.18,162.19,4930199990.0
2007-05-09 03:15:00,162.19,162.21,162.1,162.12,3391399985.0
2007-05-09 03:20:00,162.12,162.14,162.06,162.08,5598200010.0
2007-05-09 03:25:00,162.08,162.15,162.07,162.09,6477900022.0
2007-05-09 03:30:00,162.07,162.09,162.06,162.07,7445900047.0
2007-05-09 03:35:00,162.07,162.14,162.07,162.125,827400001.0
2007-05-09 03:40:00,162.12,162.13,162.09,162.12,5373399991.0
2007-05-09 03:45:00,162.12,162.21,162.12,162.21,8484400012.0
2007-05-09 03:50:00,162.21,162.21,162.15,162.2,3647500000.0
2007-05-09 03:55:00,162.2,162.22,162.19,162.2,4077600014.0
2007-05-09 04:00:00,162.2,162.21,162.19,162.2,2187700008.0
2007-05-09 04:05:00,162.2,162.27,162.2,162.25,3448100000.0
2007-05-09 04:10:00,162.25,162.28,162.24,162.28,3048699985.0
2007-05-09 04:15:00,162.28,162.29,162.26,162.28,3959500010.0
2007-05-09 04:20:00,162.28,162.3,162.26,162.28,4599000009.0
2007-05-09 04:25:00,162.28,162.3,162.275,162.3,2318899990.0
2007-05-09 04:30:00,162.29,162.31,162.28,162.3,1744800001.0
2007-05-09 04:35:00,162.3,162.31,162.29,162.29,1973400019.0
2007-05-09 04:40:00,162.29,162.3,162.25,162.26,2243200007.0
2007-05-09 04:45:00,162.26,162.29,162.25,162.29,2641400013.0
2007-05-09 04:50:00,162.29,162.29,162.27,162.28,2273499992.0
2007-05-09 04:55:00,162.28,162.28,162.24,162.25,2608900005.0
2007-05-09 05:00:00,162.26,162.28,162.25,162.28,759600011.0
2007-05-09 05:05:00,162.27,162.28,162.25,162.26,2035300007.0
2007-05-09 05:10:00,162.26,162.27,162.22,162.24,4994399983.0
2007-05-09 05:15:00,162.24,162.25,162.21,162.23,5122799991.0
2007-05-09 05:20:00,162.23,162.25,162.23,162.24,2301100005.0
2007-05-09 05:25:00,162.24,162.255,162.23,162.23,2768899980.0
2007-05-09 05:30:00,162.24,162.25,162.23,162.24,1785299994.0
2007-05-09 05:35:00,162.24,162.26,162.24,162.25,2003399996.0
2007-05-09 05:40:00,162.25,162.26,162.23,162.25,1312499976.0
2007-05-09 05:45:00,162.25,162.26,162.22,162.24,1874300010.0
2007-05-09 05:50:00,162.24,162.24,162.2,162.2,1286199987.0
2007-05-09 05:55:00,162.2,162.22,162.2,162.21,1267999989.0
2007-05-09 06:00:00,162.21,162.23,162.21,162.22,942999994.0
2007-05-09 06:05:00,162.22,162.23,162.21,162.23,588399999.0
2007-05-09 06:10:00,162.23,162.25,162.23,162.24,364300001.0
2007-05-09 06:15:00,162.24,162.27,162.23,162.23,2587800008.0
2007-05-09 06:20:00,162.23,162.23,162.21,162.22,867600006.0
2007-05-09 06:25:00,162.22,162.23,162.2,162.22,1137999999.0
2007-05-09 06:30:00,162.22,162.25,162.21,162.24,750519994.0
2007-05-09 06:35:00,162.23,162.275,162.23,162.26,1598199997.0
2007-05-09 06:40:00,162.26,162.26,162.2,162.2,4204899937.0
2007-05-09 06:45:00,162.21,162.22,162.2,162.205,3918099988.0
2007-05-09 06:50:00,162.22,162.22,162.19,162.21,2690699990.0
2007-05-09 06:55:00,162.21,162.245,162.2,162.245,462400002.0
2007-05-09 07:00:00,162.245,162.245,162.23,162.245,145000000.0
2007-05-09 07:05:00,162.245,162.245,162.21,162.22,3463500022.0
2007-05-09 07:10:00,162.21,162.25,162.21,162.24,2345499987.0
2007-05-09 07:15:00,162.24,162.26,162.24,162.26,356600011.0
2007-05-09 07:20:00,162.26,162.27,162.26,162.27,1956899999.0
2007-05-09 07:25:00,162.27,162.335,162.27,162.335,4665600020.0
2007-05-09 07:30:00,162.335,162.34,162.31,162.33,3774900022.0
2007-05-09 07:35:00,162.33,162.33,162.27,162.275,2295499985.0
2007-05-09 07:40:00,162.28,162.29,162.24,162.25,3286599993.0
2007-05-09 07:45:00,162.24,162.25,162.22,162.24,5029299941.0
2007-05-09 07:50:00,162.24,162.25,162.23,162.24,4301300011.0
2007-05-09 07:55:00,162.24,162.28,162.22,162.27,5140399980.0
2007-05-09 08:00:00,162.27,162.34,162.26,162.3,4375300028.0
2007-05-09 08:05:00,162.3,162.31,162.24,162.27,5218499984.0
2007-05-09 08:10:00,162.27,162.29,162.25,162.27,5190999993.0
2007-05-09 08:15:00,162.28,162.33,162.28,162.32,6966100019.0
2007-05-09 08:20:00,162.32,162.35,162.31,162.32,7372199997.0
2007-05-09 08:25:00,162.32,162.355,162.31,162.355,2424799992.0
2007-05-09 08:30:00,162.35,162.37,162.33,162.34,3307099964.0
2007-05-09 08:35:00,162.34,162.35,162.295,162.31,5432000009.0
2007-05-09 08:40:00,162.31,162.34,162.235,162.24,5684400013.0
2007-05-09 08:45:00,162.25,162.27,162.235,162.27,8614500015.0
2007-05-09 08:50:00,162.27,162.27,162.21,162.25,7166700008.0
2007-05-09 08:55:00,162.25,162.26,162.23,162.23,4741999980.0
2007-05-09 09:00:00,162.22,162.22,162.18,162.2,7951799983.0
2007-05-09 09:05:00,162.2,162.24,162.19,162.22,5127399994.0
2007-05-09 09:10:00,162.21,162.24,162.2,162.24,5100700007.0
2007-05-09 09:15:00,162.24,162.24,162.185,162.21,5424199995.0
2007-05-09 09:20:00,162.21,162.21,162.17,162.19,5781899992.0
2007-05-09 09:25:00,162.19,162.22,162.185,162.22,3541299996.0
2007-05-09 09:30:00,162.22,162.29,162.21,162.29,2548800001.0
2007-05-09 09:35:00,162.3,162.3,162.24,162.26,4284900023.0
2007-05-09 09:40:00,162.25,162.27,162.2,162.26,4102400007.0
2007-05-09 09:45:00,162.26,162.29,162.235,162.28,7257200026.0
2007-05-09 09:50:00,162.27,162.28,162.26,162.275,5015599986.0
2007-05-09 09:55:00,162.275,162.28,162.24,162.26,3226299992.0
2007-05-09 10:00:00,162.26,162.28,162.25,162.27,4355799995.0
2007-05-09 10:05:00,162.27,162.31,162.26,162.31,6188500013.0
2007-05-09 10:10:00,162.3,162.36,162.295,162.33,9859099994.0
2007-05-09 10:15:00,162.34,162.38,162.315,162.325,9874999981.0
2007-05-09 10:20:00,162.32,162.34,162.3,162.31,7446100020.0
2007-05-09 10:25:00,162.3,162.32,162.3,162.31,6916699982.0
2007-05-09 10:30:00,162.32,162.35,162.31,162.34,5896999964.0
2007-05-09 10:35:00,162.34,162.37,162.33,162.36,5433899974.0
2007-05-09 10:40:00,162.35,162.36,162.335,162.35,2302200025.0
2007-05-09 10:45:00,162.35,162.4,162.35,162.4,1735499999.0
2007-05-09 10:50:00,162.4,162.49,162.4,162.47,5288600006.0
2007-05-09 10:55:00,162.47,162.48,162.37,162.38,5319400006.0
2007-05-09 11:00:00,162.385,162.42,162.37,162.405,4397200020.0
2007-05-09 11:05:00,162.405,162.41,162.38,162.4,3892499978.0
2007-05-09 11:10:00,162.4,162.42,162.395,162.395,2744800000.0
2007-05-09 11:15:00,162.395,162.42,162.39,162.4,1943499989.0
2007-05-09 11:20:00,162.4,162.41,162.385,162.41,3730299990.0
2007-05-09 11:25:00,162.41,162.42,162.38,162.39,4512900007.0
2007-05-09 11:30:00,162.39,162.48,162.39,162.44,5948099962.0
2007-05-09 11:35:00,162.45,162.47,162.38,162.42,8415099945.0
2007-05-09 11:40:00,162.43,162.45,162.4,162.44,9626199939.0
2007-05-09 11:45:00,162.44,162.44,162.4,162.42,6856299983.0
2007-05-09 11:50:00,162.42,162.44,162.39,162.4,4522099995.0
2007-05-09 11:55:00,162.4,162.44,162.39,162.41,5763899986.0
2007-05-09 12:00:00,162.4,162.45,162.36,162.37,5071999996.0
2007-05-09 12:05:00,162.37,162.42,162.36,162.4,4352200001.0
2007-05-09 12:10:00,162.405,162.41,162.34,162.38,6383300035.0
2007-05-09 12:15:00,162.38,162.41,162.35,162.35,5073999994.0
2007-05-09 12:20:00,162.35,162.36,162.33,162.34,3820299969.0
2007-05-09 12:25:00,162.34,162.39,162.335,162.35,4191699998.0
2007-05-09 12:30:00,162.35,162.375,162.345,162.37,4872599991.0
2007-05-09 12:35:00,162.37,162.41,162.365,162.39,4714870968.0
2007-05-09 12:40:00,162.395,162.41,162.345,162.41,7287900016.0
2007-05-09 12:45:00,162.4,162.49,162.38,162.42,9613499997.0
2007-05-09 12:50:00,162.42,162.465,162.42,162.44,6569599986.0
2007-05-09 12:55:00,162.435,162.47,162.42,162.46,6228799969.0
2007-05-09 13:00:00,162.45,162.47,162.44,162.46,7878300018.0
2007-05-09 13:05:00,162.46,162.465,162.4,162.41,7020600015.0
2007-05-09 13:10:00,162.4,162.4,162.34,162.4,6396300009.0
2007-05-09 13:15:00,162.395,162.4,162.35,162.35,4531600006.0
2007-05-09 13:20:00,162.36,162.37,162.34,162.35,2457699998.0
2007-05-09 13:25:00,162.34,162.37,162.34,162.37,2930699989.0
2007-05-09 13:30:00,162.36,162.37,162.32,162.36,5487899987.0
2007-05-09 13:35:00,162.36,162.38,162.33,162.36,5313299988.0
2007-05-09 13:40:00,162.36,162.36,162.3,162.31,5209799990.0
2007-05-09 13:45:00,162.31,162.33,162.3,162.33,5264899992.0
2007-05-09 13:50:00,162.33,162.33,162.31,162.32,5122600027.0
2007-05-09 13:55:00,162.32,162.36,162.315,162.34,4961799975.0
2007-05-09 14:00:00,162.34,162.35,162.34,162.345,1241099985.0
2007-05-09 14:05:00,162.35,162.37,162.35,162.36,5327999963.0
2007-05-09 14:10:00,162.36,162.37,162.33,162.34,4794555590.0
2007-05-09 14:15:00,162.34,162.36,162.33,162.35,2517899975.0
2007-05-09 14:20:00,162.35,162.36,162.305,162.31,2952354974.0
2007-05-09 14:25:00,162.31,162.31,162.22,162.25,8068399946.0
2007-05-09 14:30:00,162.25,162.28,162.245,162.25,2333799995.0
2007-05-09 14:35:00,162.25,162.265,162.13,162.16,7594499976.0
2007-05-09 14:40:00,162.17,162.2,162.12,162.2,9348999985.0
2007-05-09 14:45:00,162.19,162.23,162.17,162.21,6497499990.0
2007-05-09 14:50:00,162.19,162.22,162.16,162.16,10496499950.0
2007-05-09 14:55:00,162.17,162.2,162.16,162.2,10195599953.0
2007-05-09 15:00:00,162.19,162.21,162.15,162.18,8321099976.0
2007-05-09 15:05:00,162.19,162.32,162.17,162.31,5637500020.0
2007-05-09 15:10:00,162.32,162.33,162.19,162.24,6065200003.0
2007-05-09 15:15:00,162.25,162.32,162.24,162.29,7824599951.0
2007-05-09 15:20:00,162.28,162.33,162.275,162.32,8199699993.0
2007-05-09 15:25:00,162.31,162.34,162.27,162.29,8607999960.0
2007-05-09 15:30:00,162.3,162.42,162.3,162.4,8607999960.0
2007-05-09 15:35:00,162.39,162.4,162.36,162.365,9012400010.0
2007-05-09 15:40:00,162.38,162.39,162.35,162.37,7381324958.0
2007-05-09 15:45:00,162.365,162.38,162.32,162.33,5579600007.0
2007-05-09 15:50:00,162.34,162.35,162.28,162.33,5983500005.0
2007-05-09 15:55:00,162.32,162.36,162.31,162.31,5049700006.0
2007-05-09 16:00:00,162.31,162.35,162.31,162.34,6470499994.0
2007-05-09 16:05:00,162.345,162.37,162.335,162.37,8379200041.0
2007-05-09 16:10:00,162.38,162.4,162.28,162.31,6711199968.0
2007-05-09 16:15:00,162.31,162.31,162.16,162.17,2936599986.0
2007-05-09 16:20:00,162.18,162.29,162.17,162.28,4726199983.0
2007-05-09 16:25:00,162.28,162.34,162.26,162.31,10191100063.0
2007-05-09 16:30:00,162.32,162.32,162.26,162.28,4210400034.0
2007-05-09 16:35:00,162.26,162.3,162.26,162.29,7995699975.0
2007-05-09 16:40:00,162.28,162.36,162.27,162.27,7297899966.0
2007-05-09 16:45:00,162.28,162.29,162.25,162.25,5622799996.0
2007-05-09 16:50:00,162.25,162.26,162.21,162.24,6110700031.0
2007-05-09 16:55:00,162.23,162.28,162.22,162.22,9977900072.0
2007-05-09 17:00:00,162.21,162.26,162.21,162.24,10516999970.0
2007-05-09 17:05:00,162.25,162.25,162.18,162.24,9299399963.0
2007-05-09 17:10:00,162.24,162.27,162.24,162.26,4349900007.0
2007-05-09 17:15:00,162.26,162.28,162.25,162.26,8589099989.0
2007-05-09 17:20:00,162.26,162.26,162.2,162.25,8114099937.0
2007-05-09 17:25:00,162.24,162.26,162.22,162.25,5562299961.0
2007-05-09 17:30:00,162.25,162.27,162.235,162.245,1884700003.0
2007-05-09 17:35:00,162.25,162.27,162.24,162.26,7221700023.0
2007-05-09 17:40:00,162.26,162.31,162.255,162.255,8622200019.0
2007-05-09 17:45:00,162.255,162.31,162.255,162.3,6862599969.0
2007-05-09 17:50:00,162.3,162.32,162.285,162.32,2989899980.0
2007-05-09 17:55:00,162.32,162.32,162.29,162.295,5626699985.0
2007-05-09 18:00:00,162.295,162.31,162.29,162.31,5656999963.0
2007-05-09 18:05:00,162.31,162.31,162.25,162.27,7226799990.0
2007-05-09 18:10:00,162.27,162.28,162.26,162.27,3890099971.0
2007-05-09 18:15:00,162.27,162.28,162.255,162.27,2803699985.0
2007-05-09 18:20:00,162.27,162.27,162.245,162.25,808699996.0
2007-05-09 18:25:00,162.25,162.28,162.25,162.26,2799799988.0
2007-05-09 18:30:00,162.255,162.28,162.25,162.28,2184099987.0
2007-05-09 18:35:00,162.28,162.29,162.25,162.28,2436799995.0
2007-05-09 18:40:00,162.28,162.31,162.28,162.29,4423900008.0
2007-05-09 18:45:00,162.29,162.31,162.29,162.295,1839900001.0
2007-05-09 18:50:00,162.29,162.3,162.27,162.28,3063500012.0
2007-05-09 18:55:00,162.27,162.335,162.27,162.33,2485500003.0
2007-05-09 19:00:00,162.33,162.36,162.32,162.345,3302500000.0
2007-05-09 19:05:00,162.35,162.39,162.345,162.375,2842300008.0
2007-05-09 19:10:00,162.375,162.39,162.365,162.365,1896000005.0
2007-05-09 19:15:00,162.365,162.39,162.36,162.39,5306699961.0
2007-05-09 19:20:00,162.38,162.39,162.36,162.38,6674399945.0
2007-05-09 19:25:00,162.37,162.41,162.36,162.39,3681899994.0
2007-05-09 19:30:00,162.38,162.39,162.375,162.38,3657100001.0
2007-05-09 19:35:00,162.38,162.42,162.38,162.395,5897100049.0
2007-05-09 19:40:00,162.39,162.4,162.37,162.38,7261099975.0
2007-05-09 19:45:00,162.39,162.42,162.38,162.4,5313300018.0
2007-05-09 19:50:00,162.395,162.43,162.39,162.4,6822800041.0
2007-05-09 19:55:00,162.4,162.45,162.4,162.43,5468599943.0
2007-05-09 20:00:00,162.43,162.5,162.43,162.47,5124099961.0
2007-05-09 20:05:00,162.47,162.47,162.42,162.43,3134899995.0
2007-05-09 20:10:00,162.43,162.48,162.42,162.46,4158300001.0
2007-05-09 20:15:00,162.47,162.48,162.27,162.3,4609100009.0
2007-05-09 20:20:00,162.31,162.36,162.27,162.3,6497200002.0
2007-05-09 20:25:00,162.3,162.34,162.27,162.31,7870599997.0
2007-05-09 20:30:00,162.3,162.37,162.29,162.37,5685600005.0
2007-05-09 20:35:00,162.36,162.44,162.35,162.405,7112999992.0
2007-05-09 20:40:00,162.41,162.43,162.36,162.39,5108999975.0
2007-05-09 20:45:00,162.39,162.51,162.34,162.42,9563599969.0
2007-05-09 20:50:00,162.41,162.45,162.35,162.38,8035199955.0
2007-05-09 20:55:00,162.365,162.41,162.365,162.4,5955999973.0
2007-05-09 21:00:00,162.41,162.41,162.385,162.4,5588599966.0
2007-05-09 21:05:00,162.41,162.41,162.35,162.37,4459800013.0
2007-05-09 21:10:00,162.37,162.38,162.35,162.38,2314600003.0
2007-05-09 21:15:00,162.38,162.38,162.34,162.36,4683100000.0
2007-05-09 21:20:00,162.36,162.37,162.3,162.34,3888600004.0
2007-05-09 21:25:00,162.34,162.35,162.33,162.35,858399998.0
2007-05-09 21:30:00,162.34,162.35,162.33,162.34,2475699997.0
2007-05-09 21:35:00,162.34,162.36,162.34,162.35,1169799997.0
2007-05-09 21:40:00,162.35,162.39,162.35,162.39,1499399997.0
2007-05-09 21:45:00,162.39,162.41,162.36,162.395,2254999994.0
2007-05-09 21:50:00,162.4,162.42,162.38,162.38,5863899985.0
2007-05-09 21:55:00,162.4,162.42,162.385,162.41,5552800032.0
2007-05-09 22:00:00,162.41,162.42,162.39,162.4,3266299988.0
2007-05-09 22:05:00,162.405,162.46,162.405,162.45,1019200001.0
2007-05-09 22:10:00,162.44,162.48,162.44,162.455,2404700007.0
2007-05-09 22:15:00,162.46,162.47,162.435,162.445,2268399995.0
2007-05-09 22:20:00,162.45,162.46,162.43,162.45,1663400002.0
2007-05-09 22:25:00,162.45,162.45,162.415,162.425,4774900003.0
2007-05-09 22:30:00,162.43,162.44,162.42,162.44,2068299997.0
2007-05-09 22:35:00,162.44,162.47,162.435,162.45,1442500000.0
2007-05-09 22:40:00,162.45,162.47,162.44,162.47,1128000001.0
2007-05-09 22:45:00,162.46,162.46,162.435,162.45,401100001.0
2007-05-09 22:50:00,162.45,162.46,162.44,162.45,685699993.0
2007-05-09 22:55:00,162.45,162.46,162.44,162.44,316500003.0
2007-05-09 23:00:00,162.49,162.49,162.39,162.42,1352799985.0
2007-05-09 23:05:00,162.42,162.43,162.38,162.41,958299998.0
2007-05-09 23:10:00,162.41,162.43,162.38,162.41,627700009.0
2007-05-09 23:15:00,162.41,162.41,162.38,162.39,603799996.0
2007-05-09 23:20:00,162.39,162.4,162.38,162.4,1777900011.0
2007-05-09 23:25:00,162.39,162.4,162.39,162.39,999000004.0
2007-05-09 23:30:00,162.39,162.4,162.37,162.38,1293800002.0
2007-05-09 23:35:00,162.38,162.39,162.36,162.36,777100016.0
2007-05-09 23:40:00,162.38,162.38,162.35,162.37,499100002.0
2007-05-09 23:45:00,162.37,162.39,162.37,162.39,1283900008.0
2007-05-09 23:50:00,162.39,162.39,162.37,162.37,573300002.0
2007-05-09 23:55:00,162.38,162.39,162.35,162.35,370700006.0
2007-05-10 00:00:00,162.35,162.36,162.3,162.31,1426099998.0
2007-05-10 00:05:00,162.31,162.38,162.31,162.35,1127300004.0
2007-05-10 00:10:00,162.35,162.36,162.33,162.33,966700004.0
2007-05-10 00:15:00,162.34,162.35,162.32,162.32,1344500012.0
2007-05-10 00:20:00,162.32,162.4,162.32,162.39,2445600004.0
2007-05-10 00:25:00,162.4,162.42,162.37,162.375,2118300015.0
2007-05-10 00:30:00,162.38,162.4,162.34,162.36,2634499974.0
2007-05-10 00:35:00,162.36,162.36,162.33,162.36,1133799999.0
2007-05-10 00:40:00,162.36,162.37,162.36,162.36,537500003.0
2007-05-10 00:45:00,162.36,162.42,162.36,162.38,2279399996.0
2007-05-10 00:50:00,162.39,162.46,162.38,162.45,3878999980.0
2007-05-10 00:55:00,162.45,162.5,162.44,162.48,5034800014.0
2007-05-10 01:00:00,162.48,162.48,162.44,162.45,5421700013.0
2007-05-10 01:05:00,162.45,162.47,162.42,162.46,2922599986.0
2007-05-10 01:10:00,162.46,162.53,162.46,162.52,2643900000.0
2007-05-10 01:15:00,162.53,162.54,162.49,162.51,2985999996.0
2007-05-10 01:20:00,162.51,162.65,162.51,162.64,7194699996.0
2007-05-10 01:25:00,162.64,162.65,162.615,162.65,3803899976.0
2007-05-10 01:30:00,162.65,162.7,162.6,162.6,5507700074.0
2007-05-10 01:35:00,162.6,162.65,162.58,162.65,4101699985.0
2007-05-10 01:40:00,162.65,162.68,162.63,162.65,6142799961.0
2007-05-10 01:45:00,162.65,162.67,162.63,162.67,6615300011.0
2007-05-10 01:50:00,162.67,162.73,162.62,162.65,6022900015.0
2007-05-10 01:55:00,162.65,162.65,162.59,162.6,6142599985.0
2007-05-10 02:00:00,162.61,162.65,162.56,162.63,6931376869.0
2007-05-10 02:05:00,162.64,162.65,162.61,162.62,5816299990.0
2007-05-10 02:10:00,162.62,162.64,162.61,162.62,2837399984.0
2007-05-10 02:15:00,162.62,162.63,162.57,162.59,5013500007.0
2007-05-10 02:20:00,162.59,162.6,162.54,162.57,7208499965.0
2007-05-10 02:25:00,162.57,162.58,162.52,162.53,4214699996.0
2007-05-10 02:30:00,162.54,162.54,162.505,162.52,5763500024.0
2007-05-10 02:35:00,162.52,162.54,162.48,162.49,5135199978.0
2007-05-10 02:40:00,162.49,162.51,162.49,162.5,2388100003.0
2007-05-10 02:45:00,162.52,162.55,162.52,162.54,5481799945.0
2007-05-10 02:50:00,162.54,162.57,162.52,162.54,5194699988.0
2007-05-10 02:55:00,162.54,162.55,162.39,162.41,6935799984.0
2007-05-10 03:00:00,162.43,162.48,162.4,162.42,9303799962.0
2007-05-10 03:05:00,162.415,162.42,162.36,162.38,9994599909.0
2007-05-10 03:10:00,162.38,162.46,162.36,162.43,6131700013.0
2007-05-10 03:15:00,162.44,162.45,162.41,162.41,2203199997.0
2007-05-10 03:20:00,162.41,162.46,162.41,162.44,3800299999.0
2007-05-10 03:25:00,162.45,162.46,162.42,162.44,2436799996.0
2007-05-10 03:30:00,162.45,162.48,162.41,162.45,5805499997.0
2007-05-10 03:35:00,162.45,162.45,162.37,162.42,3441599985.0
2007-05-10 03:40:00,162.42,162.44,162.4,162.41,2998300001.0
2007-05-10 03:45:00,162.405,162.45,162.4,162.43,3285600009.0
2007-05-10 03:50:00,162.43,162.44,162.375,162.4,3024300010.0
2007-05-10 03:55:00,162.41,162.415,162.38,162.4,4517900037.0
2007-05-10 04:00:00,162.41,162.44,162.39,162.43,4606299976.0
2007-05-10 04:05:00,162.43,162.45,162.4,162.42,2182999981.0
2007-05-10 04:10:00,162.43,162.44,162.39,162.42,1994699990.0
2007-05-10 04:15:00,162.42,162.5,162.41,162.5,4772900024.0
2007-05-10 04:20:00,162.5,162.5,162.43,162.45,5505499957.0
2007-05-10 04:25:00,162.45,162.45,162.43,162.45,1264500008.0
2007-05-10 04:30:00,162.45,162.49,162.44,162.48,4077500011.0
2007-05-10 04:35:00,162.47,162.49,162.46,162.48,1322900004.0
2007-05-10 04:40:00,162.48,162.52,162.47,162.48,1882400000.0
2007-05-10 04:45:00,162.48,162.52,162.48,162.5,2267000001.0
2007-05-10 04:50:00,162.5,162.51,162.455,162.47,4409000002.0
2007-05-10 04:55:00,162.46,162.46,162.42,162.43,6482599997.0
2007-05-10 05:00:00,162.43,162.45,162.4,162.45,3317300007.0
2007-05-10 05:05:00,162.45,162.46,162.41,162.41,4718999992.0
2007-05-10 05:10:00,162.42,162.44,162.42,162.43,1738099990.0
2007-05-10 05:15:00,162.43,162.44,162.37,162.41,5132399982.0
2007-05-10 05:20:00,162.42,162.43,162.395,162.42,5361399995.0
2007-05-10 05:25:00,162.42,162.44,162.41,162.44,2047999996.0
2007-05-10 05:30:00,162.44,162.46,162.43,162.45,2743099965.0
2007-05-10 05:35:00,162.45,162.45,162.43,162.44,1533899997.0
2007-05-10 05:40:00,162.44,162.45,162.41,162.42,2278600003.0
2007-05-10 05:45:00,162.42,162.44,162.4,162.41,1291800000.0
2007-05-10 05:50:00,162.41,162.42,162.385,162.395,2719699984.0
2007-05-10 05:55:00,162.4,162.4,162.38,162.39,3534199983.0
2007-05-10 06:00:00,162.39,162.45,162.38,162.44,6195400015.0
2007-05-10 06:05:00,162.44,162.46,162.42,162.425,3211799987.0
2007-05-10 06:10:00,162.43,162.46,162.43,162.45,3462799988.0
2007-05-10 06:15:00,162.45,162.48,162.44,162.47,3572599977.0
2007-05-10 06:20:00,162.47,162.49,162.46,162.47,2847000002.0
2007-05-10 06:25:00,162.47,162.48,162.45,162.46,2357900006.0
2007-05-10 06:30:00,162.46,162.47,162.45,162.46,2601300026.0
2007-05-10 06:35:00,162.47,162.48,162.455,162.48,3079799958.0
2007-05-10 06:40:00,162.48,162.48,162.46,162.475,1779799996.0
2007-05-10 06:45:00,162.475,162.48,162.46,162.48,4782599988.0
2007-05-10 06:50:00,162.48,162.5,162.475,162.48,1910499972.0
2007-05-10 06:55:00,162.48,162.5,162.48,162.5,3628699980.0
2007-05-10 07:00:00,162.5,162.5,162.45,162.49,4984099990.0
2007-05-10 07:05:00,162.485,162.51,162.48,162.49,3831600002.0
2007-05-10 07:10:00,162.49,162.5,162.47,162.49,2886199971.0
2007-05-10 07:15:00,162.5,162.5,162.49,162.5,2271699988.0
2007-05-10 07:20:00,162.48,162.5,162.47,162.47,4151499988.0
2007-05-10 07:25:00,162.48,162.51,162.47,162.48,4225499994.0
2007-05-10 07:30:00,162.48,162.51,162.48,162.51,4160799990.0
2007-05-10 07:35:00,162.5,162.58,162.5,162.54,5730399996.0
2007-05-10 07:40:00,162.54,162.62,162.54,162.6,6021699985.0
2007-05-10 07:45:00,162.59,162.67,162.59,162.65,5417000006.0
2007-05-10 07:50:00,162.65,162.67,162.63,162.67,4494699996.0
2007-05-10 07:55:00,162.66,162.67,162.65,162.65,1408100004.0
2007-05-10 08:00:00,162.64,162.74,162.62,162.72,6485700005.0
2007-05-10 08:05:00,162.73,162.76,162.695,162.74,6660899985.0
2007-05-10 08:10:00,162.74,162.76,162.715,162.75,7045099951.0
2007-05-10 08:15:00,162.74,162.76,162.7,162.73,7102200002.0
2007-05-10 08:20:00,162.725,162.76,162.65,162.69,8415899984.0
2007-05-10 08:25:00,162.69,162.74,162.69,162.72,8116300025.0
2007-05-10 08:30:00,162.73,162.75,162.69,162.7,7971299954.0
2007-05-10 08:35:00,162.71,162.76,162.69,162.75,4588900003.0
2007-05-10 08:40:00,162.75,162.75,162.71,162.75,7558499940.0
2007-05-10 08:45:00,162.76,162.82,162.75,162.77,9979899955.0
2007-05-10 08:50:00,162.78,162.8,162.76,162.76,4484500010.0
2007-05-10 08:55:00,162.765,162.78,162.73,162.74,6603200006.0
2007-05-10 09:00:00,162.75,162.765,162.72,162.76,4506799942.0
2007-05-10 09:05:00,162.755,162.78,162.755,162.765,5353599969.0
2007-05-10 09:10:00,162.77,162.83,162.75,162.82,4907199971.0
2007-05-10 09:15:00,162.83,162.86,162.81,162.84,6528000014.0
2007-05-10 09:20:00,162.84,162.88,162.825,162.83,9211699928.0
2007-05-10 09:25:00,162.84,162.87,162.805,162.85,5199969565.0
2007-05-10 09:30:00,162.85,162.87,162.84,162.85,4017877868.0
2007-05-10 09:35:00,162.85,162.885,162.83,162.885,5152400007.0
2007-05-10 09:40:00,162.88,162.94,162.88,162.93,5292824998.0
2007-05-10 09:45:00,162.93,162.93,162.9,162.92,3271700007.0
2007-05-10 09:50:00,162.92,162.98,162.91,162.96,5559199996.0
2007-05-10 09:55:00,162.98,163.03,162.93,162.95,5787499990.0
2007-05-10 10:00:00,162.94,162.95,162.9,162.92,6090400030.0
2007-05-10 10:05:00,162.92,162.95,162.84,162.85,6334999989.0
2007-05-10 10:10:00,162.86,162.87,162.8,162.83,6579099973.0
2007-05-10 10:15:00,162.84,162.94,162.82,162.92,9303100008.0
2007-05-10 10:20:00,162.92,162.93,162.85,162.865,4607000002.0
2007-05-10 10:25:00,162.87,162.93,162.865,162.92,5468100006.0
2007-05-10 10:30:00,162.92,162.95,162.89,162.92,7406700010.0
2007-05-10 10:35:00,162.92,162.96,162.89,162.91,7610500039.0
2007-05-10 10:40:00,162.9,162.93,162.88,162.91,3334099986.0
2007-05-10 10:45:00,162.92,162.94,162.86,162.93,4725299994.0
2007-05-10 10:50:00,162.93,162.96,162.885,162.885,3882099984.0
2007-05-10 10:55:00,162.89,162.91,162.87,162.9,2604900002.0
2007-05-10 11:00:00,162.9,162.94,162.89,162.93,3295800012.0
2007-05-10 11:05:00,162.93,162.94,162.85,162.87,4901899993.0
2007-05-10 11:10:00,162.87,162.9,162.82,162.88,4513099990.0
2007-05-10 11:15:00,162.87,162.93,162.84,162.91,4551500010.0
2007-05-10 11:20:00,162.905,162.91,162.85,162.9,4863900009.0
2007-05-10 11:25:00,162.9,162.95,162.89,162.925,5437599986.0
2007-05-10 11:30:00,162.925,162.99,162.925,162.97,4853600003.0
2007-05-10 11:35:00,162.97,162.97,162.87,162.92,6075600036.0
2007-05-10 11:40:00,162.93,162.97,162.9,162.96,3770000031.0
2007-05-10 11:45:00,162.95,162.99,162.94,162.96,4487233666.0
2007-05-10 11:50:00,162.955,162.99,162.93,162.97,2933374991.0
2007-05-10 11:55:00,162.97,163.0,162.955,162.96,5059699942.0
2007-05-10 12:00:00,162.98,162.98,162.92,162.92,5237599981.0
2007-05-10 12:05:00,162.93,162.95,162.86,162.95,6801999940.0
2007-05-10 12:10:00,162.94,162.97,162.92,162.97,6625799937.0
2007-05-10 12:15:00,162.95,162.96,162.88,162.91,6220999988.0
2007-05-10 12:20:00,162.91,162.95,162.88,162.94,4284999991.0
2007-05-10 12:25:00,162.94,162.94,162.865,162.9,4908500021.0
2007-05-10 12:30:00,162.9,162.94,162.875,162.94,3318200001.0
2007-05-10 12:35:00,162.94,162.965,162.92,162.935,6686499990.0
2007-05-10 12:40:00,162.95,162.96,162.93,162.96,6396799980.0
2007-05-10 12:45:00,162.96,162.96,162.91,162.93,5518800003.0
2007-05-10 12:50:00,162.92,162.97,162.92,162.945,7216299990.0
2007-05-10 12:55:00,162.945,162.97,162.92,162.93,7240099976.0
2007-05-10 13:00:00,162.94,162.94,162.86,162.88,8805500000.0
2007-05-10 13:05:00,162.89,162.905,162.845,162.88,9697400048.0
2007-05-10 13:10:00,162.88,162.89,162.83,162.86,5668900006.0
2007-05-10 13:15:00,162.86,162.87,162.825,162.85,7859600024.0
2007-05-10 13:20:00,162.855,162.91,162.82,162.89,6758600006.0
2007-05-10 13:25:00,162.88,162.93,162.86,162.89,5767099963.0
2007-05-10 13:30:00,162.89,162.9,162.855,162.86,5494700008.0
2007-05-10 13:35:00,162.85,162.92,162.84,162.9,6616599998.0
2007-05-10 13:40:00,162.89,162.94,162.88,162.885,6597199997.0
2007-05-10 13:45:00,162.89,162.92,162.85,162.88,8936800027.0
2007-05-10 13:50:00,162.88,162.9,162.85,162.87,5875499981.0
2007-05-10 13:55:00,162.87,162.87,162.84,162.85,4561900013.0
2007-05-10 14:00:00,162.86,162.9,162.83,162.84,7541399995.0
2007-05-10 14:05:00,162.84,162.87,162.83,162.87,3347700004.0
2007-05-10 14:10:00,162.87,162.89,162.84,162.86,9206899965.0
2007-05-10 14:15:00,162.85,162.87,162.81,162.87,7556799954.0
2007-05-10 14:20:00,162.87,162.89,162.835,162.88,2886899999.0
2007-05-10 14:25:00,162.88,162.92,162.87,162.89,4022499965.0
2007-05-10 14:30:00,162.89,162.99,162.8,162.98,4668249987.0
2007-05-10 14:35:00,162.97,162.97,162.85,162.87,3956499970.0
2007-05-10 14:40:00,162.86,162.92,162.86,162.91,3956499970.0
2007-05-10 14:45:00,162.9,162.92,162.88,162.88,6718499998.0
2007-05-10 14:50:00,162.87,162.87,162.71,162.75,10434499975.0
2007-05-10 14:55:00,162.74,162.79,162.7,162.78,10434499975.0
2007-05-10 15:00:00,162.79,162.82,162.745,162.775,7534399989.0
2007-05-10 15:05:00,162.78,162.81,162.75,162.75,5879599965.0
2007-05-10 15:10:00,162.76,162.78,162.74,162.76,6347699977.0
2007-05-10 15:15:00,162.77,162.79,162.68,162.69,8093600041.0
2007-05-10 15:20:00,162.7,162.71,162.63,162.7,9724499998.0
2007-05-10 15:25:00,162.69,162.72,162.66,162.7,9180499915.0
2007-05-10 15:30:00,162.7,162.77,162.7,162.76,5607700019.0
2007-05-10 15:35:00,162.74,162.76,162.71,162.72,6494899943.0
2007-05-10 15:40:00,162.715,162.75,162.71,162.71,9946500001.0
2007-05-10 15:45:00,162.7,162.74,162.69,162.72,7792400004.0
2007-05-10 15:50:00,162.73,162.74,162.7,162.72,7770500010.0
2007-05-10 15:55:00,162.73,162.73,162.68,162.68,8671700037.0
2007-05-10 16:00:00,162.69,162.71,162.65,162.67,9272500055.0
2007-05-10 16:05:00,162.68,162.71,162.64,162.67,7721800019.0
2007-05-10 16:10:00,162.68,162.72,162.68,162.72,5601299986.0
2007-05-10 16:15:00,162.72,162.8,162.71,162.79,6157300041.0
2007-05-10 16:20:00,162.79,162.8,162.72,162.74,7377400007.0
2007-05-10 16:25:00,162.74,162.76,162.71,162.73,6225199976.0
2007-05-10 16:30:00,162.73,162.77,162.73,162.755,4878424976.0
2007-05-10 16:35:00,162.76,162.775,162.725,162.75,8122799955.0
2007-05-10 16:40:00,162.735,162.76,162.71,162.75,4330299983.0
2007-05-10 16:45:00,162.75,162.75,162.72,162.725,5886399967.0
2007-05-10 16:50:00,162.73,162.74,162.715,162.73,5201400025.0
2007-05-10 16:55:00,162.73,162.75,162.72,162.74,5330499992.0
2007-05-10 17:00:00,162.74,162.78,162.73,162.77,7912999985.0
2007-05-10 17:05:00,162.78,162.78,162.74,162.75,6919399998.0
2007-05-10 17:10:00,162.74,162.74,162.715,162.715,9954800054.0
2007-05-10 17:15:00,162.72,162.73,162.66,162.68,4698799992.0
2007-05-10 17:20:00,162.69,162.7,162.625,162.63,7866699973.0
2007-05-10 17:25:00,162.64,162.65,162.59,162.62,9193899931.0
2007-05-10 17:30:00,162.62,162.65,162.605,162.63,5377500014.0
2007-05-10 17:35:00,162.63,162.67,162.61,162.66,3728599991.0
2007-05-10 17:40:00,162.65,162.66,162.635,162.65,2523600001.0
2007-05-10 17:45:00,162.65,162.68,162.645,162.66,1461300001.0
2007-05-10 17:50:00,162.66,162.67,162.62,162.63,3722749984.0
2007-05-10 17:55:00,162.63,162.65,162.605,162.635,6953649980.0
2007-05-10 18:00:00,162.625,162.64,162.44,162.49,7267299992.0
2007-05-10 18:05:00,162.5,162.51,162.42,162.44,9401500005.0
2007-05-10 18:10:00,162.43,162.51,162.43,162.455,8039900007.0
2007-05-10 18:15:00,162.455,162.47,162.42,162.47,6634399990.0
2007-05-10 18:20:00,162.46,162.5,162.41,162.43,8938149960.0
2007-05-10 18:25:00,162.43,162.43,162.32,162.33,8068700027.0
2007-05-10 18:30:00,162.33,162.35,162.245,162.27,7086899996.0
2007-05-10 18:35:00,162.27,162.27,162.06,162.08,6527600000.0
2007-05-10 18:40:00,162.07,162.14,162.02,162.05,7998400036.0
2007-05-10 18:45:00,162.06,162.12,162.05,162.06,5601800048.0
2007-05-10 18:50:00,162.08,162.09,161.95,161.99,4054200008.0
2007-05-10 18:55:00,162.0,162.0,161.85,161.95,6860800014.0
2007-05-10 19:00:00,161.94,161.96,161.75,161.75,9313999990.0
2007-05-10 19:05:00,161.77,161.8,161.73,161.74,8822499990.0
2007-05-10 19:10:00,161.74,161.75,161.63,161.65,8518899934.0
2007-05-10 19:15:00,161.64,161.68,161.62,161.67,8934499920.0
2007-05-10 19:20:00,161.67,161.77,161.66,161.77,6238099987.0
2007-05-10 19:25:00,161.77,161.78,161.72,161.78,6609000003.0
2007-05-10 19:30:00,161.79,161.85,161.7,161.71,9699899999.0
2007-05-10 19:35:00,161.695,161.74,161.695,161.74,4281700012.0
2007-05-10 19:40:00,161.73,161.77,161.72,161.74,4297100009.0
2007-05-10 19:45:00,161.74,161.78,161.72,161.78,3613299973.0
2007-05-10 19:50:00,161.78,161.79,161.725,161.75,5835199977.0
2007-05-10 19:55:00,161.76,161.76,161.66,161.7,2827499994.0
2007-05-10 20:00:00,161.7,161.81,161.665,161.8,5183199980.0
2007-05-10 20:05:00,161.81,161.84,161.8,161.82,5128999982.0
2007-05-10 20:10:00,161.82,161.85,161.805,161.81,7081300026.0
2007-05-10 20:15:00,161.81,161.81,161.76,161.81,3994600001.0
2007-05-10 20:20:00,161.81,161.83,161.8,161.82,2104899989.0
2007-05-10 20:25:00,161.82,161.85,161.8,161.85,1807699988.0
2007-05-10 20:30:00,161.85,161.88,161.84,161.86,4100399969.0
2007-05-10 20:35:00,161.855,161.88,161.855,161.88,1600300007.0
2007-05-10 20:40:00,161.88,161.89,161.86,161.88,2426300023.0
2007-05-10 20:45:00,161.89,161.9,161.865,161.89,1888099986.0
2007-05-10 20:50:00,161.89,161.9,161.88,161.89,1865699988.0
2007-05-10 20:55:00,161.89,161.91,161.86,161.86,4067699985.0
2007-05-10 21:00:00,161.87,161.88,161.805,161.83,4345799988.0
2007-05-10 21:05:00,161.83,161.86,161.815,161.85,5968899972.0
2007-05-10 21:10:00,161.85,161.88,161.83,161.88,2106799990.0
2007-05-10 21:15:00,161.88,161.89,161.855,161.87,1949899990.0
2007-05-10 21:20:00,161.87,161.89,161.835,161.85,3096799989.0
2007-05-10 21:25:00,161.85,161.86,161.82,161.84,1623799986.0
2007-05-10 21:30:00,161.83,161.85,161.8,161.82,3218599958.0
2007-05-10 21:35:00,161.82,161.84,161.81,161.82,1750099999.0
2007-05-10 21:40:00,161.82,161.85,161.805,161.82,1872999996.0
2007-05-10 21:45:00,161.82,161.83,161.805,161.82,4816799969.0
2007-05-10 21:50:00,161.82,161.82,161.76,161.76,2747900002.0
2007-05-10 21:55:00,161.76,161.77,161.65,161.65,3308199963.0
2007-05-10 22:00:00,161.66,161.68,161.625,161.64,4775699991.0
2007-05-10 22:05:00,161.64,161.72,161.58,161.71,6500299996.0
2007-05-10 22:10:00,161.71,161.72,161.64,161.64,3901300001.0
2007-05-10 22:15:00,161.64,161.69,161.63,161.66,2809899983.0
2007-05-10 22:20:00,161.655,161.74,161.65,161.73,2211299973.0
2007-05-10 22:25:00,161.74,161.79,161.725,161.77,1696499987.0
2007-05-10 22:30:00,161.765,161.77,161.74,161.74,759899999.0
2007-05-10 22:35:00,161.75,161.75,161.72,161.72,1425999999.0
2007-05-10 22:40:00,161.71,161.72,161.66,161.67,3358899941.0
2007-05-10 22:45:00,161.67,161.68,161.62,161.625,3255900013.0
2007-05-10 22:50:00,161.63,161.66,161.61,161.645,5012599978.0
2007-05-10 22:55:00,161.645,161.69,161.635,161.67,1473799986.0
2007-05-10 23:00:00,161.66,161.67,161.48,161.51,3559800000.0
2007-05-10 23:05:00,161.5,161.63,161.49,161.6,3719300001.0
2007-05-10 23:10:00,161.59,161.62,161.54,161.61,2196399996.0
2007-05-10 23:15:00,161.61,161.64,161.57,161.6,3188299990.0
2007-05-10 23:20:00,161.6,161.64,161.6,161.64,1917200001.0
2007-05-10 23:25:00,161.64,161.67,161.62,161.66,1716500000.0
2007-05-10 23:30:00,161.655,161.73,161.63,161.7,2035700002.0
2007-05-10 23:35:00,161.7,161.7,161.67,161.67,1649900006.0
2007-05-10 23:40:00,161.67,161.7,161.63,161.63,2127200003.0
2007-05-10 23:45:00,161.62,161.63,161.45,161.47,3636799996.0
2007-05-10 23:50:00,161.48,161.5,161.42,161.45,4493799962.0
2007-05-10 23:55:00,161.45,161.48,161.41,161.42,3951099990.0
2007-05-11 00:00:00,161.41,161.43,161.35,161.35,5955999987.0
2007-05-11 00:05:00,161.35,161.4,161.32,161.32,4764599972.0
2007-05-11 00:10:00,161.32,161.32,161.27,161.29,3823699990.0
2007-05-11 00:15:00,161.29,161.36,161.29,161.34,2982099986.0
2007-05-11 00:20:00,161.35,161.47,161.35,161.47,2446799981.0
2007-05-11 00:25:00,161.46,161.52,161.46,161.5,2914799981.0
2007-05-11 00:30:00,161.5,161.52,161.485,161.49,2629599955.0
2007-05-11 00:35:00,161.48,161.49,161.46,161.49,4566500031.0
2007-05-11 00:40:00,161.49,161.53,161.47,161.52,1666199985.0
2007-05-11 00:45:00,161.52,161.53,161.5,161.53,1431600005.0
2007-05-11 00:50:00,161.53,161.58,161.53,161.55,3298699983.0
2007-05-11 00:55:00,161.55,161.57,161.52,161.54,2961900000.0
2007-05-11 01:00:00,161.54,161.59,161.54,161.555,2114699994.0
2007-05-11 01:05:00,161.56,161.59,161.45,161.48,6832899998.0
2007-05-11 01:10:00,161.48,161.5,161.45,161.48,4289399992.0
2007-05-11 01:15:00,161.49,161.49,161.395,161.41,4628000039.0
2007-05-11 01:20:00,161.41,161.45,161.4,161.45,2264800009.0
2007-05-11 01:25:00,161.45,161.46,161.42,161.43,2032499994.0
2007-05-11 01:30:00,161.42,161.46,161.41,161.455,2964399973.0
2007-05-11 01:35:00,161.46,161.49,161.44,161.46,3492299987.0
2007-05-11 01:40:00,161.46,161.48,161.36,161.4,2148199998.0
2007-05-11 01:45:00,161.4,161.43,161.375,161.43,5164199961.0
2007-05-11 01:50:00,161.43,161.54,161.42,161.54,5545599960.0
2007-05-11 01:55:00,161.55,161.6,161.52,161.58,4345000004.0
2007-05-11 02:00:00,161.58,161.64,161.58,161.62,3366399989.0
2007-05-11 02:05:00,161.62,161.63,161.51,161.52,7773399953.0
2007-05-11 02:10:00,161.51,161.53,161.38,161.4,6318900011.0
2007-05-11 02:15:00,161.39,161.42,161.38,161.41,7354699989.0
2007-05-11 02:20:00,161.42,161.44,161.37,161.39,6449700014.0
2007-05-11 02:25:00,161.38,161.43,161.38,161.4,4161899957.0
2007-05-11 02:30:00,161.41,161.47,161.4,161.45,5575699986.0
2007-05-11 02:35:00,161.44,161.44,161.32,161.38,5983899972.0
2007-05-11 02:40:00,161.38,161.42,161.37,161.38,4165999969.0
2007-05-11 02:45:00,161.38,161.4,161.37,161.4,2846899948.0
2007-05-11 02:50:00,161.39,161.47,161.38,161.47,3458899990.0
2007-05-11 02:55:00,161.47,161.48,161.44,161.45,5829499975.0
2007-05-11 03:00:00,161.45,161.46,161.41,161.45,1381899999.0
2007-05-11 03:05:00,161.45,161.45,161.4,161.43,2311299997.0
2007-05-11 03:10:00,161.44,161.48,161.425,161.48,1874400014.0
2007-05-11 03:15:00,161.47,161.51,161.46,161.47,3381800004.0
2007-05-11 03:20:00,161.47,161.52,161.46,161.51,4719999969.0
2007-05-11 03:25:00,161.51,161.51,161.44,161.47,5990399986.0
2007-05-11 03:30:00,161.47,161.48,161.42,161.43,7922299949.0
2007-05-11 03:35:00,161.43,161.5,161.41,161.49,5940599939.0
2007-05-11 03:40:00,161.49,161.51,161.46,161.51,5152199980.0
2007-05-11 03:45:00,161.51,161.55,161.51,161.55,2337499995.0
2007-05-11 03:50:00,161.55,161.64,161.54,161.63,1999699995.0
2007-05-11 03:55:00,161.63,161.64,161.61,161.63,1058500005.0
2007-05-11 04:00:00,161.63,161.71,161.63,161.71,2920300000.0
2007-05-11 04:05:00,161.71,161.75,161.69,161.69,6111199973.0
2007-05-11 04:10:00,161.69,161.72,161.63,161.66,6037799990.0
2007-05-11 04:15:00,161.66,161.7,161.65,161.68,1664099992.0
2007-05-11 04:20:00,161.68,161.71,161.66,161.67,2481799984.0
2007-05-11 04:25:00,161.68,161.71,161.64,161.7,2568000011.0
2007-05-11 04:30:00,161.7,161.72,161.68,161.7,855300000.0
2007-05-11 04:35:00,161.7,161.71,161.64,161.64,3344299981.0
2007-05-11 04:40:00,161.64,161.67,161.62,161.64,1058399989.0
2007-05-11 04:45:00,161.64,161.66,161.63,161.64,619299999.0
2007-05-11 04:50:00,161.64,161.68,161.64,161.67,1501500009.0
2007-05-11 04:55:00,161.67,161.68,161.62,161.64,1357200002.0
2007-05-11 05:00:00,161.64,161.67,161.625,161.66,3121900019.0
2007-05-11 05:05:00,161.66,161.68,161.64,161.64,2625500012.0
2007-05-11 05:10:00,161.65,161.65,161.595,161.61,4190299938.0
2007-05-11 05:15:00,161.62,161.65,161.59,161.64,2662099975.0
2007-05-11 05:20:00,161.64,161.69,161.63,161.66,3862599967.0
2007-05-11 05:25:00,161.67,161.74,161.66,161.67,3050999973.0
2007-05-11 05:30:00,161.67,161.67,161.64,161.65,1626099998.0
2007-05-11 05:35:00,161.65,161.67,161.65,161.66,1364199971.0
2007-05-11 05:40:00,161.66,161.66,161.58,161.58,3515399977.0
2007-05-11 05:45:00,161.59,161.62,161.585,161.6,1202699993.0
2007-05-11 05:50:00,161.6,161.61,161.55,161.58,3683599989.0
2007-05-11 05:55:00,161.58,161.6,161.56,161.57,4202100000.0
2007-05-11 06:00:00,161.57,161.63,161.56,161.63,2883000001.0
2007-05-11 06:05:00,161.62,161.71,161.6,161.68,4339499995.0
2007-05-11 06:10:00,161.68,161.7,161.66,161.7,5078399978.0
2007-05-11 06:15:00,161.7,161.71,161.62,161.63,5743599989.0
2007-05-11 06:20:00,161.63,161.66,161.63,161.64,2849900012.0
2007-05-11 06:25:00,161.64,161.65,161.58,161.59,4156800010.0
2007-05-11 06:30:00,161.59,161.635,161.59,161.63,4442800040.0
2007-05-11 06:35:00,161.63,161.64,161.6,161.63,3383699988.0
2007-05-11 06:40:00,161.63,161.63,161.59,161.6,2592100005.0
2007-05-11 06:45:00,161.61,161.64,161.6,161.61,2863000013.0
2007-05-11 06:50:00,161.61,161.66,161.6,161.63,5407500026.0
2007-05-11 06:55:00,161.61,161.67,161.61,161.64,5903200004.0
2007-05-11 07:00:00,161.64,161.695,161.62,161.67,4328399988.0
2007-05-11 07:05:00,161.67,161.68,161.62,161.64,5710799947.0
2007-05-11 07:10:00,161.64,161.65,161.62,161.65,2911599918.0
2007-05-11 07:15:00,161.65,161.65,161.61,161.63,4797999969.0
2007-05-11 07:20:00,161.63,161.65,161.59,161.6,5172399972.0
2007-05-11 07:25:00,161.62,161.62,161.55,161.61,6416099939.0
2007-05-11 07:30:00,161.61,161.64,161.6,161.63,5342999936.0
2007-05-11 07:35:00,161.63,161.63,161.56,161.56,6704099866.0
2007-05-11 07:40:00,161.56,161.6,161.54,161.57,4902499994.0
2007-05-11 07:45:00,161.56,161.58,161.55,161.575,7059399936.0
2007-05-11 07:50:00,161.58,161.63,161.56,161.59,6622400010.0
2007-05-11 07:55:00,161.61,161.61,161.52,161.56,8579300003.0
2007-05-11 08:00:00,161.57,161.6,161.55,161.58,8690299951.0
2007-05-11 08:05:00,161.575,161.69,161.575,161.68,5245100004.0
2007-05-11 08:10:00,161.68,161.69,161.62,161.67,6564599990.0
2007-05-11 08:15:00,161.66,161.68,161.625,161.66,5041599965.0
2007-05-11 08:20:00,161.66,161.69,161.64,161.67,5933799966.0
2007-05-11 08:25:00,161.67,161.67,161.62,161.63,6374599976.0
2007-05-11 08:30:00,161.62,161.66,161.6,161.66,5699900012.0
2007-05-11 08:35:00,161.65,161.68,161.56,161.57,7211399974.0
2007-05-11 08:40:00,161.58,161.58,161.535,161.55,7703800001.0
2007-05-11 08:45:00,161.57,161.57,161.49,161.52,6187100002.0
2007-05-11 08:50:00,161.52,161.57,161.485,161.56,5103000029.0
2007-05-11 08:55:00,161.56,161.66,161.56,161.66,4623400030.0
2007-05-11 09:00:00,161.67,161.69,161.64,161.64,3123100037.0
2007-05-11 09:05:00,161.63,161.64,161.56,161.64,6139500005.0
2007-05-11 09:10:00,161.63,161.63,161.54,161.56,7843900023.0
2007-05-11 09:15:00,161.56,161.63,161.55,161.6,6412200038.0
2007-05-11 09:20:00,161.6,161.6,161.495,161.495,5788700021.0
2007-05-11 09:25:00,161.51,161.51,161.41,161.44,8191499945.0
2007-05-11 09:30:00,161.425,161.44,161.32,161.4,7238699961.0
2007-05-11 09:35:00,161.4,161.5,161.38,161.49,8086400024.0
2007-05-11 09:40:00,161.49,161.57,161.485,161.56,5660100020.0
2007-05-11 09:45:00,161.57,161.58,161.51,161.55,8711500000.0
2007-05-11 09:50:00,161.56,161.57,161.52,161.57,8711500000.0
2007-05-11 09:55:00,161.57,161.6,161.55,161.585,6421500005.0
2007-05-11 10:00:00,161.58,161.63,161.58,161.6,7487699984.0
2007-05-11 10:05:00,161.59,161.62,161.57,161.6,6622799987.0
2007-05-11 10:10:00,161.6,161.61,161.55,161.56,4818699993.0
2007-05-11 10:15:00,161.56,161.57,161.485,161.49,4242199994.0
2007-05-11 10:20:00,161.49,161.58,161.47,161.57,6762000017.0
2007-05-11 10:25:00,161.57,161.63,161.56,161.6,5908700035.0
2007-05-11 10:30:00,161.59,161.6,161.52,161.54,7649000060.0
2007-05-11 10:35:00,161.54,161.58,161.54,161.57,8955999972.0
2007-05-11 10:40:00,161.56,161.6,161.56,161.56,6840599994.0
2007-05-11 10:45:00,161.56,161.57,161.5,161.5,8292099951.0
2007-05-11 10:50:00,161.52,161.53,161.49,161.51,8353499965.0
2007-05-11 10:55:00,161.51,161.52,161.48,161.5,4959599999.0
2007-05-11 11:00:00,161.49,161.51,161.465,161.47,8831199981.0
2007-05-11 11:05:00,161.46,161.47,161.42,161.46,8539100021.0
2007-05-11 11:10:00,161.47,161.49,161.37,161.39,10653999990.0
2007-05-11 11:15:00,161.39,161.39,161.31,161.33,10224999945.0
2007-05-11 11:20:00,161.32,161.33,161.23,161.25,8251899977.0
2007-05-11 11:25:00,161.25,161.25,161.215,161.23,9314000015.0
2007-05-11 11:30:00,161.23,161.24,161.05,161.16,3665499995.0
2007-05-11 11:35:00,161.17,161.34,161.15,161.25,4492599991.0
2007-05-11 11:40:00,161.26,161.31,161.25,161.25,4316499988.0
2007-05-11 11:45:00,161.25,161.34,161.2,161.25,7097600010.0
2007-05-11 11:50:00,161.24,161.32,161.24,161.31,7949700008.0
2007-05-11 11:55:00,161.3,161.37,161.29,161.36,9552599993.0
2007-05-11 12:00:00,161.37,161.44,161.36,161.42,5832600016.0
2007-05-11 12:05:00,161.42,161.54,161.4,161.49,6543599976.0
2007-05-11 12:10:00,161.48,161.5,161.44,161.44,9989499940.0
2007-05-11 12:15:00,161.45,161.47,161.435,161.45,7164900000.0
2007-05-11 12:20:00,161.45,161.56,161.44,161.45,8256700038.0
2007-05-11 12:25:00,161.45,161.46,161.395,161.43,7691099919.0
2007-05-11 12:30:00,161.44,161.45,161.4,161.43,3530999996.0
2007-05-11 12:35:00,161.43,161.43,161.39,161.4,2238500011.0
2007-05-11 12:40:00,161.41,161.44,161.395,161.44,5407499959.0
2007-05-11 12:45:00,161.44,161.47,161.41,161.44,7720700014.0
2007-05-11 12:50:00,161.44,161.46,161.4,161.4,5456599982.0
2007-05-11 12:55:00,161.39,161.4,161.36,161.37,7872799976.0
2007-05-11 13:00:00,161.36,161.44,161.36,161.43,6620499958.0
2007-05-11 13:05:00,161.45,161.49,161.43,161.49,3403299965.0
2007-05-11 13:10:00,161.48,161.65,161.45,161.61,8553499987.0
2007-05-11 13:15:00,161.63,161.68,161.6,161.68,5969999998.0
2007-05-11 13:20:00,161.67,161.67,161.55,161.61,6980999961.0
2007-05-11 13:25:00,161.61,161.62,161.59,161.6,6944799971.0
2007-05-11 13:30:00,161.6,161.64,161.59,161.595,5428400015.0
2007-05-11 13:35:00,161.6,161.625,161.59,161.61,4751800015.0
2007-05-11 13:40:00,161.59,161.6,161.55,161.6,5226300000.0
2007-05-11 13:45:00,161.6,161.62,161.52,161.54,6256599998.0
2007-05-11 13:50:00,161.54,161.54,161.515,161.53,5851800085.0
2007-05-11 13:55:00,161.53,161.54,161.52,161.54,4932799971.0
2007-05-11 14:00:00,161.55,161.58,161.54,161.55,5465899975.0
2007-05-11 14:05:00,161.54,161.55,161.5,161.52,4765799986.0
2007-05-11 14:10:00,161.52,161.55,161.43,161.45,6999599945.0
2007-05-11 14:15:00,161.45,161.47,161.42,161.43,7224499988.0
2007-05-11 14:20:00,161.43,161.45,161.415,161.44,5222799981.0
2007-05-11 14:25:00,161.44,161.5,161.43,161.47,8074399981.0
2007-05-11 14:30:00,161.43,161.6,161.33,161.59,8844399985.0
2007-05-11 14:35:00,161.57,161.63,161.53,161.55,7868400000.0
2007-05-11 14:40:00,161.56,161.56,161.44,161.46,6221000020.0
2007-05-11 14:45:00,161.46,161.46,161.39,161.4,9102499966.0
2007-05-11 14:50:00,161.39,161.51,161.38,161.49,9587099995.0
2007-05-11 14:55:00,161.48,161.53,161.465,161.52,8655799972.0
2007-05-11 15:00:00,161.54,161.59,161.53,161.53,8172699978.0
2007-05-11 15:05:00,161.54,161.54,161.5,161.51,5174099996.0
2007-05-11 15:10:00,161.5,161.54,161.48,161.52,7706199957.0
2007-05-11 15:15:00,161.52,161.54,161.5,161.53,2601399982.0
2007-05-11 15:20:00,161.53,161.55,161.505,161.54,3946399975.0
2007-05-11 15:25:00,161.53,161.67,161.525,161.64,4754499993.0
2007-05-11 15:30:00,161.64,161.74,161.62,161.74,6094500021.0
2007-05-11 15:35:00,161.75,161.94,161.74,161.91,6549799931.0
2007-05-11 15:40:00,161.9,161.92,161.82,161.83,8275200035.0
2007-05-11 15:45:00,161.83,161.92,161.82,161.87,6560124183.0
2007-05-11 15:50:00,161.87,161.98,161.85,161.97,5709350021.0
2007-05-11 15:55:00,161.96,162.03,161.94,161.94,7988000003.0
2007-05-11 16:00:00,161.95,162.0,161.935,161.95,6162499981.0
2007-05-11 16:05:00,161.95,161.96,161.86,161.88,7649399990.0
2007-05-11 16:10:00,161.88,161.94,161.87,161.91,5978300006.0
2007-05-11 16:15:00,161.9,161.95,161.9,161.94,5007700016.0
2007-05-11 16:20:00,161.94,161.99,161.925,161.99,5627300017.0
2007-05-11 16:25:00,162.0,162.05,161.98,162.03,6875499950.0
2007-05-11 16:30:00,162.03,162.31,162.0,162.29,9469249975.0
2007-05-11 16:35:00,162.28,162.31,162.23,162.23,7734875005.0
2007-05-11 16:40:00,162.22,162.245,162.17,162.17,8614400001.0
2007-05-11 16:45:00,162.16,162.26,162.16,162.26,7206200012.0
2007-05-11 16:50:00,162.26,162.43,162.25,162.41,9870200018.0
2007-05-11 16:55:00,162.4,162.46,162.375,162.4,8780700033.0
2007-05-11 17:00:00,162.4,162.46,162.37,162.44,7625599999.0
2007-05-11 17:05:00,162.44,162.54,162.44,162.5,6631300000.0
2007-05-11 17:10:00,162.51,162.58,162.49,162.58,10210500010.0
2007-05-11 17:15:00,162.58,162.58,162.515,162.52,6025600027.0
2007-05-11 17:20:00,162.52,162.53,162.47,162.52,5061700016.0
2007-05-11 17:25:00,162.52,162.52,162.445,162.47,6186500018.0
2007-05-11 17:30:00,162.46,162.5,162.46,162.5,4399000008.0
2007-05-11 17:35:00,162.5,162.5,162.47,162.49,4193100003.0
2007-05-11 17:40:00,162.49,162.49,162.445,162.45,5871724983.0
2007-05-11 17:45:00,162.45,162.46,162.4,162.42,4599599996.0
2007-05-11 17:50:00,162.42,162.46,162.415,162.445,2078056890.0
2007-05-11 17:55:00,162.45,162.49,162.445,162.48,3136800013.0
2007-05-11 18:00:00,162.48,162.48,162.385,162.39,3673699998.0
2007-05-11 18:05:00,162.39,162.45,162.375,162.43,4727199966.0
2007-05-11 18:10:00,162.43,162.43,162.37,162.39,6372199970.0
2007-05-11 18:15:00,162.39,162.43,162.37,162.41,4292199995.0
2007-05-11 18:20:00,162.41,162.45,162.395,162.44,2903299964.0
2007-05-11 18:25:00,162.435,162.47,162.43,162.45,3465899983.0
2007-05-11 18:30:00,162.44,162.45,162.41,162.44,5520000014.0
2007-05-11 18:35:00,162.44,162.44,162.405,162.41,5043100017.0
2007-05-11 18:40:00,162.41,162.43,162.405,162.43,1848300000.0
2007-05-11 18:45:00,162.43,162.43,162.35,162.35,3674618938.0
2007-05-11 18:50:00,162.34,162.37,162.28,162.305,4865700009.0
2007-05-11 18:55:00,162.305,162.38,162.305,162.37,6630900027.0
2007-05-11 19:00:00,162.375,162.38,162.31,162.335,3511399991.0
2007-05-11 19:05:00,162.34,162.35,162.32,162.33,1907499994.0
2007-05-11 19:10:00,162.33,162.36,162.33,162.36,2391399987.0
2007-05-11 19:15:00,162.35,162.37,162.32,162.35,4388499932.0
2007-05-11 19:20:00,162.35,162.4,162.335,162.4,3946500013.0
2007-05-11 19:25:00,162.4,162.42,162.385,162.41,5108999983.0
2007-05-11 19:30:00,162.41,162.41,162.375,162.405,3764699999.0
2007-05-11 19:35:00,162.405,162.43,162.405,162.42,2662500002.0
2007-05-11 19:40:00,162.415,162.44,162.39,162.42,1188000002.0
2007-05-11 19:45:00,162.42,162.43,162.415,162.43,3516099978.0
2007-05-11 19:50:00,162.42,162.43,162.4,162.41,3861100005.0
2007-05-11 19:55:00,162.42,162.42,162.41,162.42,3186600005.0
2007-05-11 20:00:00,162.42,162.43,162.41,162.42,4093299975.0
2007-05-11 20:05:00,162.43,162.44,162.41,162.44,5004100004.0
2007-05-11 20:10:00,162.44,162.46,162.43,162.445,3464399998.0
2007-05-11 20:15:00,162.45,162.46,162.44,162.45,3382499987.0
2007-05-11 20:20:00,162.45,162.45,162.42,162.45,3347700008.0
2007-05-11 20:25:00,162.45,162.46,162.43,162.45,5034200010.0
2007-05-11 20:30:00,162.45,162.45,162.395,162.4,3276799993.0
2007-05-11 20:35:00,162.395,162.42,162.395,162.4,1097300004.0
2007-05-11 20:40:00,162.4,162.43,162.4,162.42,4442799949.0
2007-05-11 20:45:00,162.42,162.42,162.4,162.4,3100600016.0
2007-05-11 20:50:00,162.41,162.49,162.41,162.49,4548199995.0
2007-05-11 20:55:00,162.48,162.53,162.47,162.53,2281399982.0
2007-05-11 21:00:00,162.52,162.52,162.49,162.5,2001799991.0
2007-05-11 21:05:00,162.5,162.52,162.5,162.5,1863600003.0
2007-05-11 21:10:00,162.5,162.51,162.47,162.5,950400003.0
2007-05-11 21:15:00,162.5,162.51,162.47,162.48,1691799994.0
2007-05-11 21:20:00,162.475,162.52,162.47,162.51,2330499991.0
2007-05-11 21:25:00,162.51,162.53,162.49,162.49,1543500002.0
2007-05-11 21:30:00,162.49,162.51,162.48,162.5,1297000003.0
2007-05-11 21:35:00,162.51,162.52,162.49,162.51,1283099997.0
2007-05-11 21:40:00,162.51,162.52,162.475,162.49,1098299993.0
2007-05-11 21:45:00,162.48,162.51,162.48,162.49,2314399978.0
2007-05-11 21:50:00,162.5,162.52,162.49,162.51,1813099967.0
2007-05-11 21:55:00,162.51,162.52,162.495,162.495,988599993.0
2007-05-11 22:00:00,162.495,162.54,162.495,162.53,2663399987.0
2007-05-11 22:05:00,162.53,162.54,162.52,162.52,1104099997.0
2007-05-11 22:10:00,162.53,162.57,162.52,162.55,3723599996.0
2007-05-11 22:15:00,162.55,162.55,162.52,162.54,1866999991.0
2007-05-11 22:20:00,162.54,162.57,162.54,162.57,620399998.0
2007-05-11 22:25:00,162.57,162.63,162.57,162.61,3207200007.0
2007-05-11 22:30:00,162.595,162.63,162.58,162.58,2093899996.0
2007-05-11 22:35:00,162.58,162.58,162.52,162.55,1771499999.0
2007-05-11 22:40:00,162.55,162.55,162.53,162.53,1123099998.0
2007-05-11 22:45:00,162.53,162.55,162.53,162.53,1237199997.0
2007-05-11 22:50:00,162.54,162.59,162.53,162.57,1644199995.0
2007-05-11 22:55:00,162.58,162.58,162.41,162.51,1611300006.0
2007-05-13 23:00:00,162.78,162.78,162.71,162.72,267200001.0
2007-05-13 23:05:00,162.73,162.75,162.72,162.73,270100000.0
2007-05-13 23:10:00,162.72,162.74,162.69,162.7,385799999.0
2007-05-13 23:15:00,162.71,162.73,162.7,162.72,91099998.0
2007-05-13 23:20:00,162.72,162.72,162.7,162.7,186800000.0
2007-05-13 23:25:00,162.7,162.71,162.64,162.68,802362498.0
2007-05-13 23:30:00,162.68,162.71,162.64,162.69,385837501.0
2007-05-13 23:35:00,162.69,162.74,162.64,162.68,190924999.0
2007-05-13 23:40:00,162.66,162.69,162.65,162.65,252162500.0
2007-05-13 23:45:00,162.65,162.65,162.5,162.64,151200000.0
2007-05-13 23:50:00,162.63,162.66,162.63,162.65,98300000.0
2007-05-13 23:55:00,162.64,162.66,162.64,162.65,878400000.0
2007-05-14 00:00:00,162.66,162.69,162.65,162.69,3398899990.0
2007-05-14 00:05:00,162.7,162.71,162.62,162.62,2895800009.0
2007-05-14 00:10:00,162.63,162.66,162.62,162.63,1030800000.0
2007-05-14 00:15:00,162.63,162.67,162.63,162.645,644499997.0
2007-05-14 00:20:00,162.65,162.66,162.65,162.66,499199999.0
2007-05-14 00:25:00,162.66,162.66,162.65,162.66,123200000.0
2007-05-14 00:30:00,162.66,162.66,162.62,162.64,1059800007.0
2007-05-14 00:35:00,162.63,162.65,162.62,162.63,1204199983.0
2007-05-14 00:40:00,162.63,162.64,162.58,162.6,1668400002.0
2007-05-14 00:45:00,162.6,162.63,162.54,162.6,3377699991.0
2007-05-14 00:50:00,162.61,162.63,162.59,162.61,1829599994.0
2007-05-14 00:55:00,162.61,162.64,162.59,162.62,2421400001.0
2007-05-14 01:00:00,162.62,162.63,162.61,162.61,1278199990.0
2007-05-14 01:05:00,162.62,162.67,162.61,162.66,2373499992.0
2007-05-14 01:10:00,162.66,162.66,162.64,162.65,732499987.0
2007-05-14 01:15:00,162.65,162.73,162.63,162.71,4024399983.0
2007-05-14 01:20:00,162.71,162.71,162.68,162.7,1096400005.0
2007-05-14 01:25:00,162.7,162.73,162.69,162.69,1712899990.0
2007-05-14 01:30:00,162.69,162.71,162.68,162.69,1844500005.0
2007-05-14 01:35:00,162.69,162.72,162.69,162.7,1130000002.0
2007-05-14 01:40:00,162.7,162.7,162.67,162.7,1790999999.0
2007-05-14 01:45:00,162.685,162.71,162.68,162.68,3282599935.0
2007-05-14 01:50:00,162.7,162.7,162.59,162.6,3878199995.0
2007-05-14 01:55:00,162.605,162.66,162.56,162.65,3932499961.0
2007-05-14 02:00:00,162.65,162.65,162.58,162.6,2279999983.0
2007-05-14 02:05:00,162.6,162.66,162.59,162.64,2129500011.0
2007-05-14 02:10:00,162.63,162.65,162.58,162.58,2099699990.0
2007-05-14 02:15:00,162.59,162.63,162.57,162.63,2647400008.0
2007-05-14 02:20:00,162.63,162.64,162.61,162.62,3320100004.0
2007-05-14 02:25:00,162.63,162.66,162.62,162.65,2415599995.0
2007-05-14 02:30:00,162.65,162.66,162.62,162.625,1547499998.0
2007-05-14 02:35:00,162.625,162.65,162.62,162.64,1032199992.0
2007-05-14 02:40:00,162.64,162.67,162.64,162.67,1475999994.0
2007-05-14 02:45:00,162.67,162.69,162.615,162.63,3181599994.0
2007-05-14 02:50:00,162.63,162.66,162.61,162.65,4482999975.0
2007-05-14 02:55:00,162.64,162.68,162.61,162.66,2956599991.0
2007-05-14 03:00:00,162.67,162.71,162.65,162.67,5262699964.0
2007-05-14 03:05:00,162.67,162.68,162.65,162.68,3708699994.0
2007-05-14 03:10:00,162.68,162.69,162.67,162.68,1505599998.0
2007-05-14 03:15:00,162.68,162.68,162.655,162.67,1601800004.0
2007-05-14 03:20:00,162.67,162.68,162.66,162.67,2475500018.0
2007-05-14 03:25:00,162.68,162.69,162.66,162.68,1243199995.0
2007-05-14 03:30:00,162.67,162.7,162.66,162.7,1912999980.0
2007-05-14 03:35:00,162.7,162.71,162.68,162.68,3058099981.0
2007-05-14 03:40:00,162.68,162.71,162.67,162.71,2578299996.0
2007-05-14 03:45:00,162.7,162.73,162.7,162.72,1296699991.0
2007-05-14 03:50:00,162.72,162.76,162.72,162.73,5724199996.0
2007-05-14 03:55:00,162.73,162.75,162.71,162.75,3528800034.0
2007-05-14 04:00:00,162.75,162.75,162.73,162.75,1864600027.0
2007-05-14 04:05:00,162.75,162.75,162.72,162.72,2743900012.0
2007-05-14 04:10:00,162.7,162.74,162.69,162.73,7120000076.0
2007-05-14 04:15:00,162.73,162.75,162.7,162.72,3279000007.0
2007-05-14 04:20:00,162.72,162.72,162.69,162.7,3052100027.0
2007-05-14 04:25:00,162.69,162.71,162.68,162.69,3109000011.0
2007-05-14 04:30:00,162.7,162.71,162.695,162.71,2374299991.0
2007-05-14 04:35:00,162.71,162.72,162.69,162.71,2410199997.0
2007-05-14 04:40:00,162.71,162.75,162.71,162.74,1602500006.0
2007-05-14 04:45:00,162.74,162.77,162.73,162.75,2278600014.0
2007-05-14 04:50:00,162.75,162.77,162.75,162.75,628000010.0
2007-05-14 04:55:00,162.76,162.8,162.75,162.76,4219100031.0
2007-05-14 05:00:00,162.77,162.8,162.76,162.8,3988499995.0
2007-05-14 05:05:00,162.79,162.8,162.78,162.79,760200007.0
2007-05-14 05:10:00,162.79,162.82,162.79,162.82,915200015.0
2007-05-14 05:15:00,162.81,162.82,162.8,162.81,3908099973.0
2007-05-14 05:20:00,162.81,162.87,162.79,162.86,4855200012.0
2007-05-14 05:25:00,162.85,162.87,162.82,162.83,3723799994.0
2007-05-14 05:30:00,162.85,162.86,162.81,162.82,3786799987.0
2007-05-14 05:35:00,162.82,162.87,162.82,162.87,4737000009.0
2007-05-14 05:40:00,162.87,162.88,162.86,162.865,2222099995.0
2007-05-14 05:45:00,162.87,162.9,162.86,162.86,5247299989.0
2007-05-14 05:50:00,162.86,162.86,162.83,162.83,4113399996.0
2007-05-14 05:55:00,162.84,162.86,162.82,162.85,8373800002.0
2007-05-14 06:00:00,162.84,162.86,162.81,162.82,2936900005.0
2007-05-14 06:05:00,162.82,162.84,162.815,162.84,1509000009.0
2007-05-14 06:10:00,162.835,162.85,162.81,162.81,1060999994.0
2007-05-14 06:15:00,162.81,162.82,162.78,162.8,2087099987.0
2007-05-14 06:20:00,162.8,162.81,162.79,162.8,1725599996.0
2007-05-14 06:25:00,162.8,162.81,162.79,162.8,1837199994.0
2007-05-14 06:30:00,162.8,162.8,162.8,162.8,17600000.0
2007-05-14 06:35:00,162.8,162.81,162.79,162.8,788299989.0
2007-05-14 06:40:00,162.8,162.83,162.8,162.81,2137299996.0
2007-05-14 06:45:00,162.81,162.82,162.805,162.81,156500001.0
2007-05-14 06:50:00,162.81,162.82,162.8,162.82,1099199997.0
2007-05-14 06:55:00,162.83,162.84,162.81,162.83,2039099988.0
2007-05-14 07:00:00,162.83,162.84,162.82,162.82,3318500012.0
2007-05-14 07:05:00,162.83,162.84,162.82,162.82,4531799987.0
2007-05-14 07:10:00,162.82,162.84,162.82,162.835,5192999998.0
2007-05-14 07:15:00,162.84,162.86,162.83,162.85,4165400009.0
2007-05-14 07:20:00,162.84,162.84,162.81,162.83,7842000011.0
2007-05-14 07:25:00,162.83,162.84,162.81,162.83,5305300016.0
2007-05-14 07:30:00,162.83,162.84,162.82,162.83,3592700002.0
2007-05-14 07:35:00,162.84,162.855,162.82,162.85,6241100029.0
2007-05-14 07:40:00,162.85,162.86,162.83,162.855,3881299972.0
2007-05-14 07:45:00,162.86,162.86,162.83,162.84,3774199976.0
2007-05-14 07:50:00,162.83,162.84,162.79,162.8,8466300028.0
2007-05-14 07:55:00,162.8,162.81,162.79,162.79,2878899999.0
2007-05-14 08:00:00,162.8,162.82,162.76,162.8,6231549985.0
2007-05-14 08:05:00,162.8,162.83,162.77,162.83,7196430055.0
2007-05-14 08:10:00,162.82,162.84,162.77,162.78,3147100012.0
2007-05-14 08:15:00,162.78,162.79,162.74,162.77,2649174988.0
2007-05-14 08:20:00,162.77,162.77,162.73,162.75,1785600006.0
2007-05-14 08:25:00,162.74,162.81,162.73,162.81,2031899999.0
2007-05-14 08:30:00,162.81,162.83,162.78,162.79,5136400022.0
2007-05-14 08:35:00,162.79,162.83,162.75,162.8,9956400043.0
2007-05-14 08:40:00,162.81,162.81,162.75,162.78,8121699993.0
2007-05-14 08:45:00,162.78,162.8,162.73,162.73,3518199989.0
2007-05-14 08:50:00,162.73,162.75,162.73,162.75,1875499993.0
2007-05-14 08:55:00,162.75,162.77,162.72,162.74,2255399996.0
2007-05-14 09:00:00,162.74,162.74,162.7,162.74,3148800002.0
2007-05-14 09:05:00,162.74,162.83,162.73,162.81,7098600006.0
2007-05-14 09:10:00,162.82,162.83,162.79,162.8,4704200003.0
2007-05-14 09:15:00,162.81,162.81,162.76,162.79,4208300002.0
2007-05-14 09:20:00,162.79,162.81,162.75,162.76,6633499998.0
2007-05-14 09:25:00,162.77,162.77,162.68,162.71,5866100028.0
2007-05-14 09:30:00,162.71,162.77,162.71,162.75,2675200012.0
2007-05-14 09:35:00,162.75,162.775,162.73,162.775,2307900008.0
2007-05-14 09:40:00,162.775,162.83,162.765,162.82,5492300019.0
2007-05-14 09:45:00,162.82,162.82,162.71,162.74,8310499950.0
2007-05-14 09:50:00,162.75,162.78,162.73,162.78,5122599996.0
2007-05-14 09:55:00,162.79,162.82,162.76,162.82,6087200014.0
2007-05-14 10:00:00,162.83,162.91,162.83,162.86,5981700011.0
2007-05-14 10:05:00,162.86,162.88,162.85,162.865,6279300065.0
2007-05-14 10:10:00,162.865,162.88,162.83,162.83,4897400020.0
2007-05-14 10:15:00,162.84,162.86,162.8,162.86,3603600014.0
2007-05-14 10:20:00,162.85,162.88,162.845,162.86,2940800012.0
2007-05-14 10:25:00,162.86,162.88,162.845,162.86,2077099992.0
2007-05-14 10:30:00,162.86,162.87,162.83,162.84,2188800012.0
2007-05-14 10:35:00,162.84,162.87,162.835,162.86,1517599999.0
2007-05-14 10:40:00,162.855,162.87,162.815,162.83,2781299998.0
2007-05-14 10:45:00,162.825,162.84,162.81,162.83,5167600002.0
2007-05-14 10:50:00,162.83,162.86,162.82,162.85,4582400011.0
2007-05-14 10:55:00,162.86,162.86,162.84,162.85,2371300012.0
2007-05-14 11:00:00,162.85,162.88,162.84,162.875,3262600008.0
2007-05-14 11:05:00,162.88,162.89,162.84,162.88,3827500000.0
2007-05-14 11:10:00,162.89,162.89,162.84,162.86,5471600040.0
2007-05-14 11:15:00,162.86,162.89,162.85,162.865,5132500024.0
2007-05-14 11:20:00,162.87,162.89,162.83,162.85,5134699994.0
2007-05-14 11:25:00,162.85,162.86,162.79,162.81,3426100020.0
2007-05-14 11:30:00,162.81,162.84,162.8,162.81,6866899980.0
2007-05-14 11:35:00,162.81,162.83,162.81,162.82,1124400003.0
2007-05-14 11:40:00,162.82,162.85,162.82,162.825,1573399992.0
2007-05-14 11:45:00,162.825,162.88,162.825,162.88,1732010005.0
2007-05-14 11:50:00,162.87,162.92,162.87,162.885,2490800005.0
2007-05-14 11:55:00,162.89,162.93,162.86,162.88,4267399999.0
2007-05-14 12:00:00,162.89,162.93,162.88,162.895,7161000035.0
2007-05-14 12:05:00,162.9,162.97,162.88,162.945,7682900011.0
2007-05-14 12:10:00,162.95,162.96,162.93,162.94,5919699956.0
2007-05-14 12:15:00,162.945,162.95,162.86,162.88,6150399998.0
2007-05-14 12:20:00,162.9,162.92,162.885,162.9,3172300000.0
2007-05-14 12:25:00,162.9,162.97,162.885,162.97,2462000011.0
2007-05-14 12:30:00,162.965,163.02,162.965,162.99,5965799990.0
2007-05-14 12:35:00,162.99,163.07,162.98,163.05,4282100004.0
2007-05-14 12:40:00,163.05,163.05,162.94,162.99,6240799992.0
2007-05-14 12:45:00,162.985,163.05,162.965,163.05,6726699996.0
2007-05-14 12:50:00,163.05,163.06,163.04,163.05,5099200026.0
2007-05-14 12:55:00,163.05,163.07,163.045,163.045,1680099994.0
2007-05-14 13:00:00,163.045,163.12,163.045,163.12,6374699992.0
2007-05-14 13:05:00,163.12,163.16,163.1,163.15,6086500000.0
2007-05-14 13:10:00,163.16,163.18,163.15,163.15,7974899997.0
2007-05-14 13:15:00,163.165,163.18,163.13,163.14,5122700003.0
2007-05-14 13:20:00,163.14,163.17,163.12,163.12,4997262267.0
2007-05-14 13:25:00,163.13,163.13,163.09,163.1,3927800037.0
2007-05-14 13:30:00,163.1,163.13,163.085,163.1,2270799994.0
2007-05-14 13:35:00,163.1,163.12,163.1,163.1,1601600006.0
2007-05-14 13:40:00,163.1,163.12,163.065,163.1,7191400009.0
2007-05-14 13:45:00,163.1,163.1,163.07,163.07,2148400004.0
2007-05-14 13:50:00,163.07,163.08,163.035,163.04,2365300005.0
2007-05-14 13:55:00,163.04,163.06,163.035,163.05,2274300003.0
2007-05-14 14:00:00,163.05,163.08,163.045,163.07,1548300022.0
2007-05-14 14:05:00,163.07,163.07,163.015,163.02,5302100002.0
2007-05-14 14:10:00,163.02,163.06,163.02,163.045,5871200019.0
2007-05-14 14:15:00,163.06,163.07,163.02,163.05,3688099997.0
2007-05-14 14:20:00,163.05,163.07,163.04,163.05,4061600015.0
2007-05-14 14:25:00,163.05,163.05,163.0,163.01,8868699964.0
2007-05-14 14:30:00,163.01,163.03,163.0,163.005,6304700013.0
2007-05-14 14:35:00,163.0,163.01,162.95,162.97,5809899986.0
2007-05-14 14:40:00,162.98,163.02,162.97,163.0,2775999950.0
2007-05-14 14:45:00,163.0,163.07,162.995,163.035,6708799930.0
2007-05-14 14:50:00,163.035,163.05,163.02,163.03,9322000029.0
2007-05-14 14:55:00,163.025,163.08,163.0,163.07,9053699985.0
2007-05-14 15:00:00,163.08,163.1,163.07,163.09,9206999970.0
2007-05-14 15:05:00,163.1,163.13,163.095,163.115,5207899992.0
2007-05-14 15:10:00,163.115,163.13,163.095,163.12,6739699991.0
2007-05-14 15:15:00,163.12,163.14,163.11,163.12,6842599983.0
2007-05-14 15:20:00,163.12,163.15,163.115,163.12,4577599991.0
2007-05-14 15:25:00,163.13,163.16,163.13,163.15,6811300037.0
2007-05-14 15:30:00,163.15,163.15,163.14,163.14,3117199982.0
2007-05-14 15:35:00,163.14,163.17,163.09,163.11,7770300005.0
2007-05-14 15:40:00,163.11,163.15,163.105,163.13,7912400002.0
2007-05-14 15:45:00,163.13,163.14,163.105,163.13,7926100007.0
2007-05-14 15:50:00,163.14,163.18,163.13,163.18,7534299971.0
2007-05-14 15:55:00,163.17,163.18,163.13,163.14,5857400011.0
2007-05-14 16:00:00,163.13,163.15,163.1,163.13,4167199961.0
2007-05-14 16:05:00,163.14,163.15,163.11,163.14,4753200017.0
2007-05-14 16:10:00,163.15,163.16,163.11,163.11,4362799980.0
2007-05-14 16:15:00,163.11,163.12,163.04,163.04,6396499997.0
2007-05-14 16:20:00,163.04,163.05,163.025,163.025,5900399999.0
2007-05-14 16:25:00,163.03,163.04,162.985,163.01,6808999962.0
2007-05-14 16:30:00,163.0,163.0,162.81,162.82,7502099996.0
2007-05-14 16:35:00,162.84,162.88,162.84,162.86,6602100000.0
2007-05-14 16:40:00,162.86,162.92,162.855,162.92,5193899990.0
2007-05-14 16:45:00,162.92,162.95,162.9,162.94,3012800011.0
2007-05-14 16:50:00,162.94,162.98,162.93,162.95,4936299983.0
2007-05-14 16:55:00,162.95,162.98,162.93,162.94,8157699979.0
2007-05-14 17:00:00,162.935,162.95,162.905,162.905,6391200003.0
2007-05-14 17:05:00,162.905,162.92,162.88,162.88,5363600006.0
2007-05-14 17:10:00,162.88,162.92,162.875,162.92,5707199966.0
2007-05-14 17:15:00,162.92,162.94,162.91,162.92,5325899990.0
2007-05-14 17:20:00,162.93,162.94,162.9,162.925,6812500026.0
2007-05-14 17:25:00,162.925,163.0,162.925,162.98,3752199948.0
2007-05-14 17:30:00,162.98,162.98,162.93,162.94,5711200007.0
2007-05-14 17:35:00,162.94,162.98,162.92,162.96,6707799980.0
2007-05-14 17:40:00,162.96,162.96,162.925,162.96,5970000001.0
2007-05-14 17:45:00,162.96,163.03,162.95,163.02,4796199981.0
2007-05-14 17:50:00,163.02,163.05,163.02,163.03,4087199998.0
2007-05-14 17:55:00,163.03,163.03,162.98,163.01,2052500011.0
2007-05-14 18:00:00,163.01,163.04,163.0,163.04,3836900004.0
2007-05-14 18:05:00,163.04,163.05,163.01,163.015,1903700014.0
2007-05-14 18:10:00,163.01,163.02,163.01,163.02,2749699987.0
2007-05-14 18:15:00,163.02,163.02,163.01,163.02,610299994.0
2007-05-14 18:20:00,163.02,163.02,163.0,163.0,2601400009.0
2007-05-14 18:25:00,163.0,163.01,162.99,163.0,1104100002.0
2007-05-14 18:30:00,163.0,163.07,163.0,163.05,3996500033.0
2007-05-14 18:35:00,163.05,163.06,163.02,163.02,4260100004.0
2007-05-14 18:40:00,163.02,163.04,163.01,163.04,1912500002.0
2007-05-14 18:45:00,163.04,163.06,163.025,163.05,2318600008.0
2007-05-14 18:50:00,163.05,163.08,163.045,163.08,2500400001.0
2007-05-14 18:55:00,163.08,163.1,163.08,163.09,1695400004.0
2007-05-14 19:00:00,163.09,163.11,163.085,163.09,2758899990.0
2007-05-14 19:05:00,163.09,163.12,163.085,163.12,5114599976.0
2007-05-14 19:10:00,163.12,163.135,163.115,163.12,3026800009.0
2007-05-14 19:15:00,163.12,163.12,163.075,163.09,5846099985.0
2007-05-14 19:20:00,163.09,163.11,163.07,163.1,3495400005.0
2007-05-14 19:25:00,163.1,163.13,163.09,163.12,2793200009.0
2007-05-14 19:30:00,163.13,163.15,163.12,163.15,1397799990.0
2007-05-14 19:35:00,163.15,163.15,163.07,163.08,4826600009.0
2007-05-14 19:40:00,163.08,163.08,163.045,163.06,4057699984.0
2007-05-14 19:45:00,163.06,163.06,163.02,163.04,4118099967.0
2007-05-14 19:50:00,163.04,163.04,163.0,163.0,4391600007.0
2007-05-14 19:55:00,163.0,163.01,162.985,163.0,2182199996.0
2007-05-14 20:00:00,163.0,163.02,162.98,162.99,5792400005.0
2007-05-14 20:05:00,162.99,162.99,162.96,162.98,3870899977.0
2007-05-14 20:10:00,162.98,162.98,162.94,162.95,6082999975.0
2007-05-14 20:15:00,162.95,162.97,162.87,162.89,4559599991.0
2007-05-14 20:20:00,162.895,162.97,162.895,162.97,2477700016.0
2007-05-14 20:25:00,162.96,162.97,162.955,162.97,887800005.0
2007-05-14 20:30:00,162.97,163.0,162.97,162.99,2071499989.0
2007-05-14 20:35:00,162.98,162.99,162.96,162.97,4026500018.0
2007-05-14 20:40:00,162.965,162.97,162.93,162.94,2085600003.0
2007-05-14 20:45:00,162.94,162.95,162.93,162.94,1444799995.0
2007-05-14 20:50:00,162.94,162.94,162.92,162.93,1344799992.0
2007-05-14 20:55:00,162.93,162.93,162.87,162.88,4495699941.0
2007-05-14 21:00:00,162.87,162.89,162.86,162.89,6030029997.0
2007-05-14 21:05:00,162.89,162.93,162.89,162.91,2229399991.0
2007-05-14 21:10:00,162.91,162.925,162.9,162.905,1755899994.0
2007-05-14 21:15:00,162.91,162.95,162.905,162.93,1333800000.0
2007-05-14 21:20:00,162.93,162.98,162.93,162.95,1881799985.0
2007-05-14 21:25:00,162.96,162.98,162.94,162.98,1467799992.0
2007-05-14 21:30:00,162.98,162.98,162.96,162.96,674700016.0
2007-05-14 21:35:00,162.96,162.97,162.94,162.96,1353600010.0
2007-05-14 21:40:00,162.95,162.97,162.945,162.96,1398600002.0
2007-05-14 21:45:00,162.96,162.97,162.95,162.97,1438099993.0
2007-05-14 21:50:00,162.98,162.99,162.97,162.99,896999996.0
2007-05-14 21:55:00,162.99,162.99,162.97,162.99,1367500000.0
2007-05-14 22:00:00,162.99,163.03,162.98,163.02,2416099994.0
2007-05-14 22:05:00,163.02,163.03,163.0,163.02,1255899993.0
2007-05-14 22:10:00,163.02,163.03,163.0,163.02,648300002.0
2007-05-14 22:15:00,163.02,163.02,162.98,162.995,1086899992.0
2007-05-14 22:20:00,163.0,163.04,162.995,163.03,1458500002.0
2007-05-14 22:25:00,163.03,163.04,163.015,163.04,2625400000.0
2007-05-14 22:30:00,163.03,163.05,163.025,163.05,3706900019.0
2007-05-14 22:35:00,163.05,163.07,163.03,163.06,4174600023.0
2007-05-14 22:40:00,163.06,163.06,163.04,163.04,1538300006.0
2007-05-14 22:45:00,163.04,163.04,163.025,163.025,1785500022.0
2007-05-14 22:50:00,163.03,163.03,163.02,163.03,429900003.0
2007-05-14 22:55:00,163.03,163.04,162.99,163.02,4739199996.0
2007-05-14 23:00:00,163.03,163.03,162.96,162.97,1238000001.0
2007-05-14 23:05:00,162.98,163.0,162.96,163.0,1423699998.0
2007-05-14 23:10:00,163.0,163.02,162.99,163.0,1063900000.0
2007-05-14 23:15:00,163.0,163.01,163.0,163.0,664000000.0
2007-05-14 23:20:00,163.0,163.0,162.99,162.99,731199999.0
2007-05-14 23:25:00,162.99,163.0,162.99,163.0,332800000.0
2007-05-14 23:30:00,163.0,163.0,162.99,163.0,650300002.0
2007-05-14 23:35:00,163.0,163.01,163.0,163.0,1334100000.0
2007-05-14 23:40:00,163.0,163.03,163.0,163.03,463999997.0
2007-05-14 23:45:00,163.03,163.04,163.015,163.02,565599999.0
2007-05-14 23:50:00,163.02,163.04,163.015,163.02,523599996.0
2007-05-14 23:55:00,163.03,163.05,163.01,163.04,1550000009.0
2007-05-15 00:00:00,163.03,163.04,163.01,163.01,1419000006.0
2007-05-15 00:05:00,163.01,163.02,162.99,163.02,2437899990.0
2007-05-15 00:10:00,163.01,163.02,163.01,163.02,370400003.0
2007-05-15 00:15:00,163.01,163.03,163.0,163.01,128800000.0
2007-05-15 00:20:00,163.02,163.02,163.01,163.01,202599995.0
2007-05-15 00:25:00,163.01,163.02,162.99,163.0,938399985.0
2007-05-15 00:30:00,163.0,163.03,163.0,163.02,126400000.0
2007-05-15 00:35:00,163.02,163.03,163.01,163.02,152099999.0
2007-05-15 00:40:00,163.03,163.03,162.99,162.99,1142199984.0
2007-05-15 00:45:00,162.99,163.02,162.97,163.01,2836099968.0
2007-05-15 00:50:00,163.01,163.01,162.98,162.99,839499996.0
2007-05-15 00:55:00,162.99,163.01,162.95,162.97,3016799998.0
2007-05-15 01:00:00,162.98,162.99,162.96,162.97,1281699993.0
2007-05-15 01:05:00,162.97,162.99,162.97,162.97,1953999993.0
2007-05-15 01:10:00,162.97,163.02,162.97,163.0,1382799995.0
2007-05-15 01:15:00,162.99,163.01,162.99,163.01,442899991.0
2007-05-15 01:20:00,163.01,163.02,163.0,163.01,1660199993.0
2007-05-15 01:25:00,163.01,163.03,163.0,163.01,1175899994.0
2007-05-15 01:30:00,163.01,163.03,162.98,163.01,1651900006.0
2007-05-15 01:35:00,163.01,163.03,163.0,163.03,1771500004.0
2007-05-15 01:40:00,163.03,163.03,163.01,163.015,1107200001.0
2007-05-15 01:45:00,163.02,163.02,162.99,162.99,1813399998.0
2007-05-15 01:50:00,163.02,163.22,163.01,163.13,9885499975.0
2007-05-15 01:55:00,163.12,163.14,163.08,163.13,4971000009.0
2007-05-15 02:00:00,163.14,163.27,163.12,163.21,7474899980.0
2007-05-15 02:05:00,163.2,163.25,163.18,163.2,7886399949.0
2007-05-15 02:10:00,163.2,163.2,163.15,163.16,4513099980.0
2007-05-15 02:15:00,163.17,163.18,163.08,163.11,6063600033.0
2007-05-15 02:20:00,163.11,163.18,163.11,163.12,3589799995.0
2007-05-15 02:25:00,163.12,163.19,163.12,163.18,2807099989.0
2007-05-15 02:30:00,163.18,163.18,163.13,163.14,2056200005.0
2007-05-15 02:35:00,163.14,163.17,163.13,163.17,2626099980.0
2007-05-15 02:40:00,163.17,163.17,163.11,163.15,2965999994.0
2007-05-15 02:45:00,163.16,163.18,163.13,163.16,4751700026.0
2007-05-15 02:50:00,163.16,163.21,163.15,163.2,4366099982.0
2007-05-15 02:55:00,163.21,163.21,163.13,163.13,7544399999.0
2007-05-15 03:00:00,163.12,163.14,163.07,163.08,6957700017.0
2007-05-15 03:05:00,163.09,163.1,163.07,163.07,4676399981.0
2007-05-15 03:10:00,163.07,163.07,163.02,163.05,3617574988.0
2007-05-15 03:15:00,163.05,163.09,163.045,163.07,2326587506.0
2007-05-15 03:20:00,163.07,163.07,163.05,163.05,650237498.0
2007-05-15 03:25:00,163.06,163.1,163.055,163.09,1469699999.0
2007-05-15 03:30:00,163.09,163.1,163.06,163.1,2907400006.0
2007-05-15 03:35:00,163.09,163.1,163.06,163.06,2256199999.0
2007-05-15 03:40:00,163.06,163.1,163.05,163.1,4939699989.0
2007-05-15 03:45:00,163.1,163.11,163.09,163.09,1516000018.0
2007-05-15 03:50:00,163.09,163.1,163.08,163.09,612500006.0
2007-05-15 03:55:00,163.08,163.08,163.06,163.07,3984000040.0
2007-05-15 04:00:00,163.07,163.07,163.01,163.03,5565937552.0
2007-05-15 04:05:00,163.02,163.05,163.02,163.02,2914274975.0
2007-05-15 04:10:00,163.02,163.04,163.02,163.04,1225375020.0
2007-05-15 04:15:00,163.03,163.08,163.03,163.05,2301899990.0
2007-05-15 04:20:00,163.05,163.07,163.05,163.05,1586900022.0
2007-05-15 04:25:00,163.05,163.05,163.01,163.02,3694100011.0
2007-05-15 04:30:00,163.02,163.02,162.98,162.98,3250299987.0
2007-05-15 04:35:00,162.98,162.99,162.97,162.98,1883499972.0
2007-05-15 04:40:00,162.98,162.99,162.96,162.99,2774899982.0
2007-05-15 04:45:00,162.99,162.99,162.98,162.98,1224700009.0
2007-05-15 04:50:00,162.98,163.03,162.98,163.0,3329600002.0
2007-05-15 04:55:00,163.0,163.01,162.975,162.99,2749000028.0
2007-05-15 05:00:00,162.99,163.01,162.97,162.99,1868399999.0
2007-05-15 05:05:00,162.99,162.99,162.96,162.96,1600400009.0
2007-05-15 05:10:00,162.96,162.98,162.95,162.96,3314700006.0
2007-05-15 05:15:00,162.95,162.98,162.95,162.97,1162300016.0
2007-05-15 05:20:00,162.98,162.99,162.97,162.99,741999997.0
2007-05-15 05:25:00,162.99,163.0,162.975,162.99,1787200026.0
2007-05-15 05:30:00,162.995,163.05,162.98,163.015,4124600007.0
2007-05-15 05:35:00,163.03,163.05,163.015,163.02,3611899986.0
2007-05-15 05:40:00,163.02,163.02,163.01,163.02,615600000.0
2007-05-15 05:45:00,163.01,163.03,163.01,163.03,1048999997.0
2007-05-15 05:50:00,163.04,163.05,163.03,163.04,1008699990.0
2007-05-15 05:55:00,163.04,163.07,163.04,163.05,1441700007.0
2007-05-15 06:00:00,163.05,163.06,163.03,163.05,2981200043.0
2007-05-15 06:05:00,163.05,163.08,163.05,163.075,3758000019.0
2007-05-15 06:10:00,163.07,163.08,163.06,163.06,3127100017.0
2007-05-15 06:15:00,163.05,163.08,163.05,163.07,2996000023.0
2007-05-15 06:20:00,163.07,163.09,163.06,163.08,2437400009.0
2007-05-15 06:25:00,163.09,163.09,163.03,163.06,4907200013.0
2007-05-15 06:30:00,163.06,163.07,163.04,163.04,2178900015.0
2007-05-15 06:35:00,163.04,163.05,163.02,163.05,2162500000.0
2007-05-15 06:40:00,163.05,163.05,163.04,163.04,538799992.0
2007-05-15 06:45:00,163.04,163.05,163.02,163.03,1198800002.0
2007-05-15 06:50:00,163.03,163.05,163.03,163.05,749400015.0
2007-05-15 06:55:00,163.05,163.05,163.04,163.05,1238299992.0
2007-05-15 07:00:00,163.05,163.08,163.05,163.06,2430000014.0
2007-05-15 07:05:00,163.06,163.06,163.03,163.05,1862500050.0
2007-05-15 07:10:00,163.05,163.05,163.03,163.03,1242800008.0
2007-05-15 07:15:00,163.03,163.06,163.03,163.04,782000005.0
2007-05-15 07:20:00,163.04,163.05,163.01,163.03,6272800039.0
2007-05-15 07:25:00,163.02,163.05,163.0,163.01,4118899989.0
2007-05-15 07:30:00,163.0,163.02,162.97,163.0,5134399994.0
2007-05-15 07:35:00,163.0,163.01,162.98,162.99,4335100023.0
2007-05-15 07:40:00,162.99,163.0,162.96,162.97,3537600024.0
2007-05-15 07:45:00,162.97,162.97,162.91,162.92,5579199986.0
2007-05-15 07:50:00,162.92,162.93,162.87,162.89,4476400018.0
2007-05-15 07:55:00,162.89,162.94,162.88,162.91,4686299979.0
2007-05-15 08:00:00,162.91,162.98,162.88,162.96,8234000024.0
2007-05-15 08:05:00,162.96,162.97,162.93,162.945,5189500022.0
2007-05-15 08:10:00,162.94,162.95,162.85,162.87,5068499959.0
2007-05-15 08:15:00,162.88,163.01,162.88,162.95,5336299977.0
2007-05-15 08:20:00,162.96,163.01,162.95,163.01,4081800002.0
2007-05-15 08:25:00,163.01,163.05,162.99,163.02,4907499993.0
2007-05-15 08:30:00,163.0,163.07,162.99,163.02,8326200072.0
2007-05-15 08:35:00,163.01,163.03,162.97,162.99,9145999989.0
2007-05-15 08:40:00,162.98,163.04,162.94,162.94,8470899978.0
2007-05-15 08:45:00,162.93,162.97,162.91,162.92,4585800015.0
2007-05-15 08:50:00,162.925,162.96,162.89,162.93,6576800018.0
2007-05-15 08:55:00,162.94,162.96,162.89,162.89,6582300016.0
2007-05-15 09:00:00,162.88,162.89,162.81,162.82,9093300034.0
2007-05-15 09:05:00,162.81,162.85,162.8,162.84,7040700025.0
2007-05-15 09:10:00,162.82,162.9,162.82,162.86,5499099963.0
2007-05-15 09:15:00,162.85,162.88,162.805,162.825,6374399982.0
2007-05-15 09:20:00,162.83,162.85,162.65,162.66,8069400026.0
2007-05-15 09:25:00,162.67,162.7,162.65,162.68,7832400019.0
2007-05-15 09:30:00,162.68,162.74,162.66,162.74,8888500001.0
2007-05-15 09:35:00,162.74,162.75,162.705,162.715,4483600018.0
2007-05-15 09:40:00,162.715,162.73,162.66,162.71,6821500009.0
2007-05-15 09:45:00,162.71,162.72,162.69,162.71,3823199973.0
2007-05-15 09:50:00,162.705,162.76,162.69,162.73,7027099982.0
2007-05-15 09:55:00,162.75,162.8,162.74,162.79,4705899976.0
2007-05-15 10:00:00,162.8,162.83,162.8,162.81,5502800008.0
2007-05-15 10:05:00,162.82,162.84,162.82,162.825,2247200012.0
2007-05-15 10:10:00,162.83,162.92,162.83,162.86,6235400010.0
2007-05-15 10:15:00,162.86,162.88,162.86,162.88,3263400015.0
2007-05-15 10:20:00,162.88,162.88,162.85,162.87,4994599990.0
2007-05-15 10:25:00,162.87,162.88,162.83,162.85,2718899972.0
2007-05-15 10:30:00,162.845,162.86,162.83,162.84,5532799968.0
2007-05-15 10:35:00,162.84,162.92,162.83,162.885,7260599984.0
2007-05-15 10:40:00,162.885,162.91,162.88,162.89,4525299979.0
2007-05-15 10:45:00,162.89,162.95,162.875,162.95,2696699997.0
2007-05-15 10:50:00,162.94,162.96,162.92,162.92,4266099986.0
2007-05-15 10:55:00,162.92,162.97,162.91,162.96,5479799992.0
2007-05-15 11:00:00,162.96,162.98,162.95,162.98,6556699984.0
2007-05-15 11:05:00,162.98,162.99,162.94,162.96,5220300016.0
2007-05-15 11:10:00,162.96,162.97,162.925,162.94,5402300002.0
2007-05-15 11:15:00,162.94,162.97,162.935,162.94,3427800001.0
2007-05-15 11:20:00,162.94,162.95,162.925,162.94,4700100049.0
2007-05-15 11:25:00,162.94,163.06,162.93,163.03,6804499991.0
2007-05-15 11:30:00,163.04,163.22,163.04,163.09,8233999990.0
2007-05-15 11:35:00,163.08,163.11,163.03,163.08,7950999950.0
2007-05-15 11:40:00,163.085,163.13,163.06,163.065,7574199994.0
2007-05-15 11:45:00,163.065,163.1,162.97,162.98,5675399986.0
2007-05-15 11:50:00,162.97,163.05,162.97,163.02,3556399975.0
2007-05-15 11:55:00,163.02,163.02,162.99,163.01,2758300004.0
2007-05-15 12:00:00,163.02,163.03,162.97,162.99,5779300015.0
2007-05-15 12:05:00,163.0,163.0,162.89,162.91,8115100037.0
2007-05-15 12:10:00,162.91,162.95,162.89,162.95,6036999975.0
2007-05-15 12:15:00,162.94,162.95,162.87,162.885,3745799987.0
2007-05-15 12:20:00,162.89,162.93,162.875,162.91,3736799995.0
2007-05-15 12:25:00,162.905,162.92,162.89,162.9,5660399966.0
2007-05-15 12:30:00,162.92,162.93,162.9,162.9,3164900004.0
2007-05-15 12:35:00,162.9,162.93,162.89,162.92,3777899968.0
2007-05-15 12:40:00,162.92,162.95,162.91,162.94,4384100008.0
2007-05-15 12:45:00,162.94,162.94,162.91,162.92,910599998.0
2007-05-15 12:50:00,162.92,162.95,162.92,162.95,2339200004.0
2007-05-15 12:55:00,162.95,162.96,162.875,162.89,4308799961.0
2007-05-15 13:00:00,162.89,162.92,162.875,162.885,4613999993.0
2007-05-15 13:05:00,162.89,162.98,162.88,162.98,5700299958.0
2007-05-15 13:10:00,162.97,163.03,162.96,163.01,6638299970.0
2007-05-15 13:15:00,163.01,163.01,162.975,163.0,5764499979.0
2007-05-15 13:20:00,162.99,163.03,162.97,162.98,2739900005.0
2007-05-15 13:25:00,162.975,162.99,162.94,162.95,4152599998.0
2007-05-15 13:30:00,162.945,162.97,162.94,162.94,3188800031.0
2007-05-15 13:35:00,162.95,162.96,162.94,162.95,3141299993.0
2007-05-15 13:40:00,162.95,162.95,162.94,162.95,1371899991.0
2007-05-15 13:45:00,162.95,163.0,162.92,162.97,4829600004.0
2007-05-15 13:50:00,162.97,162.99,162.96,162.98,3281399990.0
2007-05-15 13:55:00,162.98,162.985,162.96,162.97,5500000026.0
2007-05-15 14:00:00,162.97,162.97,162.94,162.96,2480299981.0
2007-05-15 14:05:00,162.96,163.14,162.96,163.07,5121700012.0
2007-05-15 14:10:00,163.1,163.11,163.04,163.07,4946299998.0
2007-05-15 14:15:00,163.06,163.09,163.035,163.05,5277299981.0
2007-05-15 14:20:00,163.05,163.1,163.045,163.09,5011799976.0
2007-05-15 14:25:00,163.09,163.17,163.08,163.12,6787500004.0
2007-05-15 14:30:00,163.13,163.36,163.07,163.34,9113099994.0
2007-05-15 14:35:00,163.33,163.41,163.3,163.35,9290799995.0
2007-05-15 14:40:00,163.36,163.37,163.32,163.33,9472999995.0
2007-05-15 14:45:00,163.32,163.33,163.24,163.25,6861800003.0
2007-05-15 14:50:00,163.26,163.32,163.24,163.31,6209000005.0
2007-05-15 14:55:00,163.31,163.31,163.26,163.28,7723599983.0
2007-05-15 15:00:00,163.28,163.3,163.23,163.28,10179500070.0
2007-05-15 15:05:00,163.29,163.31,163.23,163.26,10179500070.0
2007-05-15 15:10:00,163.25,163.29,163.25,163.27,6543199975.0
2007-05-15 15:15:00,163.27,163.31,163.25,163.29,2922100001.0
2007-05-15 15:20:00,163.3,163.31,163.25,163.26,6320199987.0
2007-05-15 15:25:00,163.26,163.26,163.15,163.15,4609699997.0
2007-05-15 15:30:00,163.165,163.235,163.14,163.235,4680800001.0
2007-05-15 15:35:00,163.23,163.25,163.17,163.17,5560500003.0
2007-05-15 15:40:00,163.17,163.2,163.155,163.19,6806800033.0
2007-05-15 15:45:00,163.18,163.21,163.16,163.16,7191900002.0
2007-05-15 15:50:00,163.17,163.22,163.135,163.2,7276199976.0
2007-05-15 15:55:00,163.2,163.21,163.15,163.17,9089599968.0
2007-05-15 16:00:00,163.18,163.26,163.16,163.255,9664299949.0
2007-05-15 16:05:00,163.255,163.26,163.23,163.24,7338499994.0
2007-05-15 16:10:00,163.24,163.35,163.24,163.34,6662600007.0
2007-05-15 16:15:00,163.34,163.35,163.31,163.33,6232500010.0
2007-05-15 16:20:00,163.32,163.35,163.305,163.34,7401000022.0
2007-05-15 16:25:00,163.34,163.34,163.3,163.31,7516199932.0
2007-05-15 16:30:00,163.31,163.47,163.3,163.43,5567299993.0
2007-05-15 16:35:00,163.42,163.45,163.36,163.38,7582100006.0
2007-05-15 16:40:00,163.41,163.48,163.36,163.44,7500399971.0
2007-05-15 16:45:00,163.45,163.53,163.44,163.495,7384999965.0
2007-05-15 16:50:00,163.5,163.56,163.49,163.53,6933034102.0
2007-05-15 16:55:00,163.52,163.53,163.45,163.49,7325299983.0
2007-05-15 17:00:00,163.48,163.58,163.44,163.57,7585200014.0
2007-05-15 17:05:00,163.58,163.6,163.53,163.54,7638500100.0
2007-05-15 17:10:00,163.56,163.59,163.51,163.52,7913100068.0
2007-05-15 17:15:00,163.52,163.53,163.5,163.505,5761299984.0
2007-05-15 17:20:00,163.5,163.505,163.46,163.49,4237999997.0
2007-05-15 17:25:00,163.5,163.5,163.46,163.48,4633099998.0
2007-05-15 17:30:00,163.48,163.49,163.45,163.46,6809599973.0
2007-05-15 17:35:00,163.46,163.5,163.44,163.47,7509700009.0
2007-05-15 17:40:00,163.48,163.56,163.47,163.53,8266199986.0
2007-05-15 17:45:00,163.53,163.54,163.505,163.52,5960399997.0
2007-05-15 17:50:00,163.52,163.57,163.515,163.53,7752699992.0
2007-05-15 17:55:00,163.53,163.54,163.5,163.515,4553899989.0
2007-05-15 18:00:00,163.51,163.55,163.48,163.495,6591699995.0
2007-05-15 18:05:00,163.5,163.54,163.5,163.52,6378199968.0
2007-05-15 18:10:00,163.52,163.55,163.51,163.55,6106399970.0
2007-05-15 18:15:00,163.55,163.55,163.525,163.53,3134800008.0
2007-05-15 18:20:00,163.53,163.55,163.51,163.52,2572499997.0
2007-05-15 18:25:00,163.52,163.525,163.505,163.515,1857800004.0
2007-05-15 18:30:00,163.515,163.52,163.49,163.51,773699995.0
2007-05-15 18:35:00,163.51,163.525,163.505,163.515,2586000009.0
2007-05-15 18:40:00,163.52,163.55,163.5,163.55,3743999992.0
2007-05-15 18:45:00,163.55,163.58,163.54,163.56,2616300000.0
2007-05-15 18:50:00,163.56,163.6,163.54,163.58,6244599978.0
2007-05-15 18:55:00,163.58,163.58,163.51,163.55,5021999993.0
2007-05-15 19:00:00,163.55,163.59,163.54,163.56,3075400011.0
2007-05-15 19:05:00,163.56,163.59,163.535,163.58,4653200016.0
2007-05-15 19:10:00,163.57,163.655,163.55,163.64,3637825011.0
2007-05-15 19:15:00,163.64,163.64,163.61,163.62,3220199977.0
2007-05-15 19:20:00,163.62,163.62,163.59,163.6,1433599997.0
2007-05-15 19:25:00,163.595,163.605,163.56,163.595,2719299993.0
2007-05-15 19:30:00,163.595,163.61,163.58,163.58,3062999989.0
2007-05-15 19:35:00,163.58,163.6,163.565,163.58,2631599995.0
2007-05-15 19:40:00,163.58,163.58,163.55,163.575,4852699989.0
2007-05-15 19:45:00,163.57,163.57,163.53,163.54,1604500002.0
2007-05-15 19:50:00,163.54,163.56,163.53,163.54,2627899992.0
2007-05-15 19:55:00,163.54,163.57,163.535,163.555,2404300000.0
2007-05-15 20:00:00,163.55,163.58,163.55,163.56,5160999980.0
2007-05-15 20:05:00,163.58,163.6,163.56,163.6,2445099988.0
2007-05-15 20:10:00,163.6,163.605,163.545,163.555,3123100001.0
2007-05-15 20:15:00,163.56,163.58,163.51,163.52,4975800015.0
2007-05-15 20:20:00,163.52,163.55,163.515,163.53,2460800005.0
2007-05-15 20:25:00,163.525,163.54,163.495,163.5,3583600000.0
2007-05-15 20:30:00,163.5,163.52,163.495,163.505,2817100001.0
2007-05-15 20:35:00,163.5,163.515,163.44,163.45,4843100017.0
2007-05-15 20:40:00,163.44,163.47,163.43,163.43,4979800006.0
2007-05-15 20:45:00,163.43,163.44,163.385,163.41,3180500007.0
2007-05-15 20:50:00,163.41,163.43,163.385,163.4,3338300033.0
2007-05-15 20:55:00,163.39,163.43,163.38,163.43,3500699996.0
2007-05-15 21:00:00,163.43,163.43,163.395,163.41,3680600002.0
2007-05-15 21:05:00,163.41,163.43,163.39,163.415,3765000014.0
2007-05-15 21:10:00,163.415,163.45,163.415,163.45,2436799988.0
2007-05-15 21:15:00,163.45,163.45,163.42,163.43,2155100008.0
2007-05-15 21:20:00,163.43,163.44,163.37,163.38,2177199996.0
2007-05-15 21:25:00,163.38,163.43,163.38,163.43,1773199997.0
2007-05-15 21:30:00,163.43,163.44,163.42,163.435,1022100001.0
2007-05-15 21:35:00,163.43,163.47,163.42,163.47,2400399981.0
2007-05-15 21:40:00,163.47,163.49,163.45,163.46,2146599999.0
2007-05-15 21:45:00,163.46,163.46,163.42,163.44,885900000.0
2007-05-15 21:50:00,163.43,163.43,163.4,163.41,1745999997.0
2007-05-15 21:55:00,163.41,163.42,163.39,163.395,2851200011.0
2007-05-15 22:00:00,163.41,163.43,163.4,163.43,1688700002.0
2007-05-15 22:05:00,163.43,163.43,163.38,163.405,1590900026.0
2007-05-15 22:10:00,163.4,163.43,163.39,163.43,896800003.0
2007-05-15 22:15:00,163.43,163.44,163.415,163.43,1823600012.0
2007-05-15 22:20:00,163.425,163.45,163.41,163.43,1950199993.0
2007-05-15 22:25:00,163.42,163.44,163.36,163.37,982300949.0
2007-05-15 22:30:00,163.38,163.4,163.37,163.4,742800005.0
2007-05-15 22:35:00,163.395,163.4,163.38,163.4,762700001.0
2007-05-15 22:40:00,163.4,163.43,163.395,163.43,2462399969.0
2007-05-15 22:45:00,163.43,163.455,163.415,163.425,1285099998.0
2007-05-15 22:50:00,163.425,163.43,163.39,163.4,716300002.0
2007-05-15 22:55:00,163.4,163.46,163.4,163.44,1044900002.0
2007-05-15 23:00:00,163.44,163.46,163.15,163.45,807400000.0
2007-05-15 23:05:00,163.45,163.48,163.43,163.46,873800001.0
2007-05-15 23:10:00,163.46,163.47,163.42,163.435,1978000018.0
2007-05-15 23:15:00,163.44,163.45,163.41,163.41,1441899997.0
2007-05-15 23:20:00,163.425,163.435,163.41,163.41,764200000.0
2007-05-15 23:25:00,163.42,163.425,163.39,163.4,1667499995.0
2007-05-15 23:30:00,163.39,163.43,163.37,163.42,1218000023.0
2007-05-15 23:35:00,163.41,163.435,163.41,163.43,767600010.0
2007-05-15 23:40:00,163.43,163.445,163.42,163.43,666400013.0
2007-05-15 23:45:00,163.43,163.43,163.39,163.425,975600013.0
2007-05-15 23:50:00,163.425,163.425,163.39,163.415,363100001.0
2007-05-15 23:55:00,163.41,163.415,163.41,163.415,134400000.0
2007-05-16 00:00:00,163.415,163.415,163.37,163.38,429599999.0
2007-05-16 00:05:00,163.38,163.43,163.35,163.425,1245100001.0
2007-05-16 00:10:00,163.425,163.46,163.395,163.45,739100001.0
2007-05-16 00:15:00,163.46,163.48,163.43,163.46,1418600015.0
2007-05-16 00:20:00,163.46,163.46,163.44,163.45,835000005.0
2007-05-16 00:25:00,163.45,163.48,163.43,163.46,1246200008.0
2007-05-16 00:30:00,163.46,163.47,163.42,163.45,891000006.0
2007-05-16 00:35:00,163.44,163.45,163.42,163.43,1029800007.0
2007-05-16 00:40:00,163.425,163.43,163.37,163.4,2728200001.0
2007-05-16 00:45:00,163.4,163.44,163.38,163.44,1901000007.0
2007-05-16 00:50:00,163.44,163.47,163.36,163.37,3372899986.0
2007-05-16 00:55:00,163.36,163.41,163.34,163.41,5421599994.0
2007-05-16 01:00:00,163.42,163.43,163.39,163.4,1522600003.0
2007-05-16 01:05:00,163.4,163.4,163.36,163.38,1165099999.0
2007-05-16 01:10:00,163.37,163.38,163.36,163.36,570200000.0
2007-05-16 01:15:00,163.36,163.37,163.35,163.36,1201799993.0
2007-05-16 01:20:00,163.36,163.36,163.34,163.355,813399998.0
2007-05-16 01:25:00,163.36,163.39,163.36,163.37,2662400027.0
2007-05-16 01:30:00,163.37,163.38,163.36,163.36,2077100010.0
2007-05-16 01:35:00,163.37,163.38,163.35,163.35,2795600028.0
2007-05-16 01:40:00,163.35,163.35,163.34,163.35,1133787520.0
2007-05-16 01:45:00,163.35,163.36,163.33,163.34,778674998.0
2007-05-16 01:50:00,163.34,163.36,163.32,163.34,2626200026.0
2007-05-16 01:55:00,163.33,163.4,163.33,163.4,4520500018.0
2007-05-16 02:00:00,163.4,163.43,163.37,163.41,4742999973.0
2007-05-16 02:05:00,163.41,163.42,163.38,163.39,2645299986.0
2007-05-16 02:10:00,163.4,163.43,163.38,163.4,3281299996.0
2007-05-16 02:15:00,163.41,163.42,163.39,163.42,1293399983.0
2007-05-16 02:20:00,163.42,163.42,163.39,163.4,2543499984.0
2007-05-16 02:25:00,163.4,163.41,163.38,163.4,3934399958.0
2007-05-16 02:30:00,163.4,163.42,163.39,163.41,1996499965.0
2007-05-16 02:35:00,163.41,163.41,163.39,163.4,1419799985.0
2007-05-16 02:40:00,163.4,163.41,163.38,163.38,1358500012.0
2007-05-16 02:45:00,163.38,163.41,163.37,163.38,2307799997.0
2007-05-16 02:50:00,163.38,163.43,163.36,163.42,6453100008.0
2007-05-16 02:55:00,163.43,163.44,163.4,163.42,4204300045.0
2007-05-16 03:00:00,163.42,163.5,163.42,163.49,2647699979.0
2007-05-16 03:05:00,163.49,163.51,163.4,163.41,4669499990.0
2007-05-16 03:10:00,163.41,163.41,163.37,163.4,3007900005.0
2007-05-16 03:15:00,163.4,163.44,163.38,163.43,1896799980.0
2007-05-16 03:20:00,163.43,163.43,163.4,163.41,3110900007.0
2007-05-16 03:25:00,163.41,163.42,163.39,163.4,1828700023.0
2007-05-16 03:30:00,163.405,163.41,163.38,163.4,1610699998.0
2007-05-16 03:35:00,163.4,163.42,163.38,163.42,1968599991.0
2007-05-16 03:40:00,163.42,163.45,163.4,163.45,1446599993.0
2007-05-16 03:45:00,163.45,163.45,163.41,163.41,1868899994.0
2007-05-16 03:50:00,163.41,163.43,163.36,163.38,7964787225.0
2007-05-16 03:55:00,163.38,163.4,163.36,163.4,4166600003.0
2007-05-16 04:00:00,163.39,163.41,163.37,163.41,3947099993.0
2007-05-16 04:05:00,163.41,163.43,163.39,163.43,1761099990.0
2007-05-16 04:10:00,163.43,163.45,163.4,163.41,2369299997.0
2007-05-16 04:15:00,163.41,163.43,163.39,163.41,2187599993.0
2007-05-16 04:20:00,163.41,163.43,163.39,163.41,1228500006.0
2007-05-16 04:25:00,163.4,163.41,163.38,163.41,2436400002.0
2007-05-16 04:30:00,163.41,163.42,163.4,163.41,466599993.0
2007-05-16 04:35:00,163.41,163.43,163.41,163.415,2845500011.0
2007-05-16 04:40:00,163.42,163.44,163.41,163.44,1054299999.0
2007-05-16 04:45:00,163.44,163.44,163.43,163.44,1718000000.0
2007-05-16 04:50:00,163.44,163.44,163.43,163.43,607000009.0
2007-05-16 04:55:00,163.43,163.43,163.41,163.42,527399999.0
2007-05-16 05:00:00,163.42,163.43,163.42,163.43,50300001.0
2007-05-16 05:05:00,163.43,163.43,163.41,163.41,342099998.0
2007-05-16 05:10:00,163.41,163.41,163.4,163.4,358600003.0
2007-05-16 05:15:00,163.41,163.41,163.39,163.39,326600001.0
2007-05-16 05:20:00,163.41,163.43,163.39,163.42,1128999989.0
2007-05-16 05:25:00,163.42,163.42,163.4,163.415,1473699993.0
2007-05-16 05:30:00,163.415,163.42,163.39,163.4,777500000.0
2007-05-16 05:35:00,163.4,163.43,163.39,163.42,2343899992.0
2007-05-16 05:40:00,163.415,163.43,163.4,163.43,1200399994.0
2007-05-16 05:45:00,163.43,163.45,163.42,163.45,703999990.0
2007-05-16 05:50:00,163.44,163.47,163.435,163.47,612800000.0
2007-05-16 05:55:00,163.47,163.49,163.45,163.48,2734199993.0
2007-05-16 06:00:00,163.48,163.51,163.47,163.5,2205500007.0
2007-05-16 06:05:00,163.5,163.52,163.48,163.5,1875399997.0
2007-05-16 06:10:00,163.5,163.56,163.49,163.54,3381999987.0
2007-05-16 06:15:00,163.55,163.56,163.53,163.54,1311500007.0
2007-05-16 06:20:00,163.54,163.56,163.52,163.52,3900300021.0
2007-05-16 06:25:00,163.54,163.55,163.51,163.53,2495699997.0
2007-05-16 06:30:00,163.53,163.56,163.515,163.54,2748500022.0
2007-05-16 06:35:00,163.55,163.58,163.54,163.56,2961000012.0
2007-05-16 06:40:00,163.57,163.58,163.55,163.58,2882600001.0
2007-05-16 06:45:00,163.59,163.64,163.54,163.58,6382199990.0
2007-05-16 06:50:00,163.58,163.59,163.54,163.55,5520299979.0
2007-05-16 06:55:00,163.55,163.59,163.55,163.57,2718999996.0
2007-05-16 07:00:00,163.56,163.62,163.56,163.6,2331000016.0
2007-05-16 07:05:00,163.6,163.6,163.56,163.57,3043300006.0
2007-05-16 07:10:00,163.57,163.58,163.555,163.56,2745700007.0
2007-05-16 07:15:00,163.56,163.57,163.54,163.57,3044400006.0
2007-05-16 07:20:00,163.57,163.57,163.54,163.55,1591700001.0
2007-05-16 07:25:00,163.55,163.6,163.53,163.58,3572599990.0
2007-05-16 07:30:00,163.58,163.58,163.55,163.58,3596799993.0
2007-05-16 07:35:00,163.58,163.61,163.56,163.56,2300200015.0
2007-05-16 07:40:00,163.56,163.6,163.55,163.58,2233199999.0
2007-05-16 07:45:00,163.58,163.59,163.55,163.57,4084599982.0
2007-05-16 07:50:00,163.57,163.6,163.545,163.6,2926400009.0
2007-05-16 07:55:00,163.61,163.72,163.57,163.71,6723900051.0
2007-05-16 08:00:00,163.75,163.75,163.64,163.64,8110500047.0
2007-05-16 08:05:00,163.64,163.65,163.63,163.63,2329200006.0
2007-05-16 08:10:00,163.63,163.63,163.59,163.61,6211099987.0
2007-05-16 08:15:00,163.61,163.61,163.53,163.53,6538699948.0
2007-05-16 08:20:00,163.52,163.56,163.49,163.53,6320099903.0
2007-05-16 08:25:00,163.53,163.54,163.49,163.5,3854199995.0
2007-05-16 08:30:00,163.5,163.55,163.49,163.5,6439399975.0
2007-05-16 08:35:00,163.49,163.62,163.49,163.6,7756799981.0
2007-05-16 08:40:00,163.6,163.62,163.58,163.61,5675400014.0
2007-05-16 08:45:00,163.61,163.64,163.58,163.6,6213799990.0
2007-05-16 08:50:00,163.6,163.67,163.59,163.645,8824499968.0
2007-05-16 08:55:00,163.65,163.71,163.645,163.7,4730400001.0
2007-05-16 09:00:00,163.7,163.73,163.665,163.67,6233499967.0
2007-05-16 09:05:00,163.67,163.69,163.64,163.67,2767900007.0
2007-05-16 09:10:00,163.67,163.68,163.64,163.65,3556999995.0
2007-05-16 09:15:00,163.65,163.67,163.61,163.64,3716299995.0
2007-05-16 09:20:00,163.65,163.73,163.64,163.7,6119100012.0
2007-05-16 09:25:00,163.7,163.79,163.68,163.72,9369499966.0
2007-05-16 09:30:00,163.73,163.75,163.71,163.72,7875200034.0
2007-05-16 09:35:00,163.72,163.74,163.7,163.73,2912899995.0
2007-05-16 09:40:00,163.74,163.74,163.655,163.73,4755199992.0
2007-05-16 09:45:00,163.72,163.76,163.69,163.69,3608100008.0
2007-05-16 09:50:00,163.69,163.7,163.65,163.66,3871900000.0
2007-05-16 09:55:00,163.66,163.67,163.65,163.66,1564299995.0
2007-05-16 10:00:00,163.66,163.67,163.655,163.67,2036799999.0
2007-05-16 10:05:00,163.67,163.68,163.64,163.64,2612299983.0
2007-05-16 10:10:00,163.64,163.69,163.635,163.665,6422399990.0
2007-05-16 10:15:00,163.67,163.67,163.63,163.64,6244199962.0
2007-05-16 10:20:00,163.64,163.67,163.64,163.67,5414600020.0
2007-05-16 10:25:00,163.67,163.68,163.66,163.67,2704600032.0
2007-05-16 10:30:00,163.67,163.68,163.64,163.67,4626500023.0
2007-05-16 10:35:00,163.67,163.68,163.66,163.67,2623199997.0
2007-05-16 10:40:00,163.67,163.7,163.64,163.69,4338700010.0
2007-05-16 10:45:00,163.69,163.72,163.68,163.69,3747599998.0
2007-05-16 10:50:00,163.69,163.7,163.685,163.69,1261700004.0
2007-05-16 10:55:00,163.69,163.73,163.675,163.7,2881300009.0
2007-05-16 11:00:00,163.71,163.71,163.68,163.7,3173999972.0
2007-05-16 11:05:00,163.69,163.7,163.67,163.67,3078100002.0
2007-05-16 11:10:00,163.67,163.69,163.645,163.66,6060199999.0
2007-05-16 11:15:00,163.655,163.68,163.65,163.68,5342400013.0
2007-05-16 11:20:00,163.68,163.71,163.67,163.7,4008800000.0
2007-05-16 11:25:00,163.69,163.81,163.685,163.78,5312599983.0
2007-05-16 11:30:00,163.79,163.79,163.75,163.75,3420200006.0
2007-05-16 11:35:00,163.75,163.76,163.69,163.71,8641899935.0
2007-05-16 11:40:00,163.71,163.8,163.7,163.8,8414899960.0
2007-05-16 11:45:00,163.78,163.81,163.75,163.78,5479600016.0
2007-05-16 11:50:00,163.77,163.85,163.76,163.84,3592999990.0
2007-05-16 11:55:00,163.83,163.855,163.81,163.82,7302100043.0
2007-05-16 12:00:00,163.82,163.83,163.8,163.8,5864800004.0
2007-05-16 12:05:00,163.8,163.82,163.79,163.81,7243800004.0
2007-05-16 12:10:00,163.81,163.82,163.77,163.78,4501600036.0
2007-05-16 12:15:00,163.78,163.79,163.77,163.79,6018800023.0
2007-05-16 12:20:00,163.79,163.81,163.775,163.8,5323900031.0
2007-05-16 12:25:00,163.8,163.8,163.77,163.78,2777599987.0
2007-05-16 12:30:00,163.78,163.84,163.78,163.82,3437000014.0
2007-05-16 12:35:00,163.83,163.83,163.79,163.81,3609699987.0
2007-05-16 12:40:00,163.82,163.82,163.79,163.81,2756200007.0
2007-05-16 12:45:00,163.81,163.82,163.8,163.82,4080599991.0
2007-05-16 12:50:00,163.82,163.835,163.805,163.83,3269199998.0
2007-05-16 12:55:00,163.83,163.83,163.81,163.81,5709299989.0
2007-05-16 13:00:00,163.81,163.81,163.79,163.8,938600000.0
2007-05-16 13:05:00,163.8,163.81,163.715,163.81,5815799983.0
2007-05-16 13:10:00,163.81,163.82,163.75,163.77,5702300020.0
2007-05-16 13:15:00,163.77,163.775,163.75,163.76,2405699988.0
2007-05-16 13:20:00,163.76,163.79,163.73,163.74,5595299994.0
2007-05-16 13:25:00,163.73,163.76,163.72,163.76,5458699984.0
2007-05-16 13:30:00,163.76,163.76,163.71,163.73,4627699989.0
2007-05-16 13:35:00,163.73,163.73,163.66,163.67,4125296366.0
2007-05-16 13:40:00,163.69,163.69,163.66,163.675,4580899989.0
2007-05-16 13:45:00,163.68,163.69,163.63,163.65,4630000002.0
2007-05-16 13:50:00,163.66,163.66,163.61,163.65,5871800008.0
2007-05-16 13:55:00,163.655,163.67,163.63,163.65,3155099991.0
2007-05-16 14:00:00,163.64,163.74,163.6,163.65,5076299991.0
2007-05-16 14:05:00,163.645,163.67,163.61,163.62,8363999988.0
2007-05-16 14:10:00,163.61,163.64,163.59,163.64,7952000110.0
2007-05-16 14:15:00,163.64,163.66,163.59,163.64,8381999981.0
2007-05-16 14:20:00,163.63,163.67,163.63,163.67,5894899976.0
2007-05-16 14:25:00,163.67,163.71,163.66,163.67,9657399956.0
2007-05-16 14:30:00,163.65,163.74,163.62,163.73,9663199987.0
2007-05-16 14:35:00,163.73,163.745,163.64,163.66,4295799990.0
2007-05-16 14:40:00,163.67,163.76,163.66,163.73,3249999980.0
2007-05-16 14:45:00,163.72,163.74,163.7,163.74,4223399978.0
2007-05-16 14:50:00,163.74,163.75,163.72,163.73,8351299977.0
2007-05-16 14:55:00,163.74,163.81,163.73,163.81,6213599986.0
2007-05-16 15:00:00,163.82,163.86,163.81,163.84,9104999992.0
2007-05-16 15:05:00,163.84,163.85,163.81,163.83,6304599989.0
2007-05-16 15:10:00,163.83,163.86,163.82,163.84,3645799996.0
2007-05-16 15:15:00,163.84,163.85,163.76,163.76,6013399959.0
2007-05-16 15:20:00,163.75,163.8,163.725,163.74,5438299978.0
2007-05-16 15:25:00,163.74,163.79,163.74,163.77,3632699964.0
2007-05-16 15:30:00,163.77,163.815,163.75,163.76,7197399990.0
2007-05-16 15:35:00,163.76,163.79,163.745,163.79,3447700014.0
2007-05-16 15:40:00,163.79,163.84,163.78,163.83,6093699993.0
2007-05-16 15:45:00,163.83,163.83,163.78,163.78,5118900019.0
2007-05-16 15:50:00,163.78,163.8,163.75,163.79,5121400006.0
2007-05-16 15:55:00,163.79,163.82,163.775,163.8,4933199990.0
2007-05-16 16:00:00,163.81,163.82,163.78,163.79,8027500030.0
2007-05-16 16:05:00,163.785,163.86,163.77,163.85,7863900018.0
2007-05-16 16:10:00,163.86,163.89,163.86,163.88,7359500015.0
2007-05-16 16:15:00,163.87,163.88,163.84,163.87,5599799987.0
2007-05-16 16:20:00,163.87,163.88,163.835,163.85,5514848079.0
2007-05-16 16:25:00,163.86,163.87,163.75,163.76,8966000050.0
2007-05-16 16:30:00,163.75,163.81,163.73,163.77,7458800009.0
2007-05-16 16:35:00,163.76,163.79,163.74,163.78,4947499991.0
2007-05-16 16:40:00,163.77,163.8,163.76,163.79,3353800019.0
2007-05-16 16:45:00,163.79,163.86,163.77,163.86,6601599999.0
2007-05-16 16:50:00,163.85,163.86,163.79,163.79,9226000045.0
2007-05-16 16:55:00,163.78,163.82,163.77,163.81,9541800052.0
2007-05-16 17:00:00,163.81,163.82,163.765,163.77,4602599970.0
2007-05-16 17:05:00,163.78,163.83,163.62,163.63,8582199964.0
2007-05-16 17:10:00,163.62,163.63,163.31,163.44,8202500030.0
2007-05-16 17:15:00,163.43,163.46,163.3,163.4,7769600018.0
2007-05-16 17:20:00,163.4,163.47,163.4,163.45,7943299980.0
2007-05-16 17:25:00,163.46,163.46,163.34,163.36,8897699996.0
2007-05-16 17:30:00,163.34,163.39,163.22,163.37,8687600002.0
2007-05-16 17:35:00,163.37,163.45,163.34,163.41,6746900007.0
2007-05-16 17:40:00,163.41,163.42,163.37,163.37,7495399982.0
2007-05-16 17:45:00,163.37,163.42,163.28,163.32,6752100007.0
2007-05-16 17:50:00,163.3,163.36,163.3,163.33,4799299970.0
2007-05-16 17:55:00,163.32,163.36,163.24,163.25,7176399992.0
2007-05-16 18:00:00,163.25,163.27,163.19,163.27,7940700011.0
2007-05-16 18:05:00,163.27,163.31,163.195,163.23,6143900014.0
2007-05-16 18:10:00,163.23,163.24,163.11,163.15,6751099986.0
2007-05-16 18:15:00,163.14,163.18,163.11,163.16,8726599990.0
2007-05-16 18:20:00,163.16,163.22,163.15,163.17,5368000000.0
2007-05-16 18:25:00,163.17,163.19,163.16,163.18,4871799984.0
2007-05-16 18:30:00,163.18,163.18,163.15,163.17,3631000006.0
2007-05-16 18:35:00,163.17,163.19,163.145,163.18,2620800015.0
2007-05-16 18:40:00,163.18,163.19,163.13,163.14,5043900010.0
2007-05-16 18:45:00,163.14,163.17,163.135,163.14,3127300008.0
2007-05-16 18:50:00,163.14,163.16,163.12,163.13,3424499986.0
2007-05-16 18:55:00,163.13,163.17,163.125,163.17,3997600010.0
2007-05-16 19:00:00,163.16,163.24,163.16,163.23,4851900001.0
2007-05-16 19:05:00,163.23,163.26,163.23,163.24,4799000022.0
2007-05-16 19:10:00,163.24,163.24,163.175,163.2,4348100036.0
2007-05-16 19:15:00,163.21,163.22,163.175,163.18,2664100003.0
2007-05-16 19:20:00,163.18,163.18,163.125,163.16,3026500007.0
2007-05-16 19:25:00,163.16,163.16,163.135,163.15,2714900002.0
2007-05-16 19:30:00,163.15,163.17,163.125,163.155,4165799998.0
2007-05-16 19:35:00,163.16,163.19,163.16,163.17,3351300003.0
2007-05-16 19:40:00,163.17,163.22,163.17,163.22,2380199988.0
2007-05-16 19:45:00,163.23,163.23,163.195,163.22,3089000012.0
2007-05-16 19:50:00,163.21,163.23,163.205,163.23,2367599962.0
2007-05-16 19:55:00,163.23,163.23,163.19,163.2,3829000029.0
2007-05-16 20:00:00,163.2,163.2,163.165,163.17,3981599996.0
2007-05-16 20:05:00,163.18,163.21,163.17,163.2,4132499990.0
2007-05-16 20:10:00,163.2,163.21,163.17,163.17,4633200002.0
2007-05-16 20:15:00,163.17,163.19,163.17,163.18,3665800009.0
2007-05-16 20:20:00,163.18,163.19,163.165,163.19,3476100021.0
2007-05-16 20:25:00,163.19,163.2,163.18,163.2,1077200002.0
2007-05-16 20:30:00,163.19,163.22,163.185,163.2,3164899953.0
2007-05-16 20:35:00,163.195,163.22,163.19,163.21,1213699998.0
2007-05-16 20:40:00,163.21,163.24,163.205,163.24,3494399999.0
2007-05-16 20:45:00,163.24,163.26,163.23,163.24,4025599983.0
2007-05-16 20:50:00,163.24,163.26,163.225,163.25,2462199993.0
2007-05-16 20:55:00,163.255,163.265,163.25,163.26,2237000005.0
2007-05-16 21:00:00,163.25,163.26,163.22,163.23,2787999996.0
2007-05-16 21:05:00,163.23,163.26,163.22,163.26,1291500007.0
2007-05-16 21:10:00,163.26,163.29,163.25,163.28,2534300001.0
2007-05-16 21:15:00,163.28,163.28,163.26,163.28,1914600001.0
2007-05-16 21:20:00,163.28,163.3,163.255,163.3,964599994.0
2007-05-16 21:25:00,163.3,163.3,163.245,163.26,3119000014.0
2007-05-16 21:30:00,163.26,163.28,163.24,163.26,1226999993.0
2007-05-16 21:35:00,163.26,163.26,163.25,163.26,674800000.0
2007-05-16 21:40:00,163.26,163.27,163.25,163.25,797099993.0
2007-05-16 21:45:00,163.25,163.26,163.24,163.26,441999999.0
2007-05-16 21:50:00,163.26,163.27,163.245,163.26,1020300003.0
2007-05-16 21:55:00,163.26,163.28,163.245,163.26,2644100012.0
2007-05-16 22:00:00,163.26,163.27,163.245,163.26,1853000012.0
2007-05-16 22:05:00,163.26,163.27,163.255,163.26,1822600014.0
2007-05-16 22:10:00,163.26,163.26,163.25,163.26,715399998.0
2007-05-16 22:15:00,163.26,163.27,163.25,163.27,1288399986.0
2007-05-16 22:20:00,163.27,163.28,163.26,163.26,1833299977.0
2007-05-16 22:25:00,163.265,163.28,163.26,163.28,1105299996.0
2007-05-16 22:30:00,163.28,163.28,163.26,163.265,1355899996.0
2007-05-16 22:35:00,163.26,163.27,163.255,163.27,588599994.0
2007-05-16 22:40:00,163.26,163.29,163.255,163.285,1075299995.0
2007-05-16 22:45:00,163.29,163.29,163.28,163.28,687699998.0
2007-05-16 22:50:00,163.28,163.29,163.275,163.28,477600000.0
2007-05-16 22:55:00,163.28,163.29,163.275,163.28,1155900001.0
2007-05-16 23:00:00,163.28,163.28,163.23,163.24,682599999.0
2007-05-16 23:05:00,163.26,163.27,163.25,163.27,673600002.0
2007-05-16 23:10:00,163.27,163.27,163.2,163.255,549799990.0
2007-05-16 23:15:00,163.26,163.3,163.26,163.3,763600006.0
2007-05-16 23:20:00,163.29,163.31,163.28,163.3,816500000.0
2007-05-16 23:25:00,163.3,163.3,163.3,163.3,72600000.0
2007-05-16 23:30:00,163.3,163.3,163.24,163.25,1178100002.0
2007-05-16 23:35:00,163.25,163.25,163.23,163.23,303600000.0
2007-05-16 23:40:00,163.23,163.35,163.22,163.26,692100001.0
2007-05-16 23:45:00,163.26,163.27,163.24,163.25,1015899997.0
2007-05-16 23:50:00,163.26,163.28,163.25,163.265,762800000.0
2007-05-16 23:55:00,163.26,163.28,163.23,163.23,1382199999.0
2007-05-17 00:00:00,163.24,163.27,163.24,163.26,2536900011.0
2007-05-17 00:05:00,163.26,163.26,163.23,163.24,842900002.0
2007-05-17 00:10:00,163.24,163.24,163.22,163.22,679500000.0
2007-05-17 00:15:00,163.22,163.23,163.2,163.23,926699992.0
2007-05-17 00:20:00,163.23,163.24,163.205,163.225,2618399992.0
2007-05-17 00:25:00,163.23,163.26,163.21,163.26,1590699991.0
2007-05-17 00:30:00,163.26,163.26,163.2,163.22,1371799992.0
2007-05-17 00:35:00,163.22,163.24,163.2,163.21,1826900011.0
2007-05-17 00:40:00,163.21,163.225,163.19,163.21,1592900007.0
2007-05-17 00:45:00,163.22,163.26,163.21,163.21,686800001.0
2007-05-17 00:50:00,163.21,163.22,163.2,163.21,1376499995.0
2007-05-17 00:55:00,163.21,163.25,163.2,163.25,3198299997.0
2007-05-17 01:00:00,163.25,163.26,163.23,163.26,5059599975.0
2007-05-17 01:05:00,163.26,163.28,163.22,163.23,2750699978.0
2007-05-17 01:10:00,163.23,163.27,163.19,163.26,4471799988.0
2007-05-17 01:15:00,163.26,163.27,163.195,163.24,3497900020.0
2007-05-17 01:20:00,163.24,163.31,163.23,163.26,3778599998.0
2007-05-17 01:25:00,163.26,163.27,163.21,163.22,3298999996.0
2007-05-17 01:30:00,163.22,163.25,163.21,163.21,2387000016.0
2007-05-17 01:35:00,163.21,163.25,163.21,163.24,3678900012.0
2007-05-17 01:40:00,163.24,163.25,163.21,163.25,2690999981.0
2007-05-17 01:45:00,163.25,163.25,163.21,163.22,2978300010.0
2007-05-17 01:50:00,163.27,163.4,163.27,163.4,7980900009.0
2007-05-17 01:55:00,163.4,163.41,163.34,163.35,5082400009.0
2007-05-17 02:00:00,163.34,163.35,163.32,163.32,3231100019.0
2007-05-17 02:05:00,163.32,163.37,163.31,163.37,4553500015.0
2007-05-17 02:10:00,163.37,163.38,163.33,163.36,5778800008.0
2007-05-17 02:15:00,163.35,163.38,163.33,163.36,3709700019.0
2007-05-17 02:20:00,163.36,163.42,163.34,163.41,4734900034.0
2007-05-17 02:25:00,163.42,163.47,163.4,163.44,5511399994.0
2007-05-17 02:30:00,163.445,163.51,163.415,163.51,7332800068.0
2007-05-17 02:35:00,163.5,163.52,163.46,163.46,7567500018.0
2007-05-17 02:40:00,163.47,163.51,163.44,163.46,5840099975.0
2007-05-17 02:45:00,163.46,163.47,163.45,163.46,1436300004.0
2007-05-17 02:50:00,163.46,163.47,163.43,163.44,4767399974.0
2007-05-17 02:55:00,163.43,163.47,163.42,163.45,5138499968.0
2007-05-17 03:00:00,163.45,163.46,163.45,163.46,1371400006.0
2007-05-17 03:05:00,163.46,163.51,163.44,163.465,5238799994.0
2007-05-17 03:10:00,163.47,163.47,163.43,163.46,2025500002.0
2007-05-17 03:15:00,163.46,163.5,163.445,163.46,2079900009.0
2007-05-17 03:20:00,163.465,163.47,163.45,163.46,736300011.0
2007-05-17 03:25:00,163.46,163.47,163.44,163.45,484999996.0
2007-05-17 03:30:00,163.45,163.45,163.365,163.38,1270762502.0
2007-05-17 03:35:00,163.37,163.38,163.32,163.34,3487599999.0
2007-05-17 03:40:00,163.33,163.35,163.33,163.35,237624997.0
2007-05-17 03:45:00,163.35,163.35,163.33,163.35,1320512489.0
2007-05-17 03:50:00,163.35,163.36,163.34,163.36,647362507.0
2007-05-17 03:55:00,163.36,163.38,163.35,163.38,1053487515.0
2007-05-17 04:00:00,163.38,163.39,163.35,163.38,1876349993.0
2007-05-17 04:05:00,163.39,163.41,163.38,163.41,2298300026.0
2007-05-17 04:10:00,163.41,163.42,163.39,163.4,2495800025.0
2007-05-17 04:15:00,163.41,163.42,163.39,163.41,2265000017.0
2007-05-17 04:20:00,163.41,163.43,163.39,163.39,2305600023.0
2007-05-17 04:25:00,163.39,163.42,163.39,163.42,2901899985.0
2007-05-17 04:30:00,163.42,163.44,163.4,163.44,2881799991.0
2007-05-17 04:35:00,163.43,163.44,163.41,163.43,1311100002.0
2007-05-17 04:40:00,163.43,163.44,163.41,163.44,1219000003.0
2007-05-17 04:45:00,163.44,163.44,163.415,163.43,2633500000.0
2007-05-17 04:50:00,163.43,163.43,163.38,163.39,2621099994.0
2007-05-17 04:55:00,163.39,163.4,163.35,163.37,4675000010.0
2007-05-17 05:00:00,163.37,163.38,163.35,163.37,3708500015.0
2007-05-17 05:05:00,163.37,163.37,163.36,163.37,2481000021.0
2007-05-17 05:10:00,163.37,163.37,163.34,163.36,2994700019.0
2007-05-17 05:15:00,163.36,163.42,163.36,163.42,2518300010.0
2007-05-17 05:20:00,163.42,163.42,163.39,163.4,1785599987.0
2007-05-17 05:25:00,163.395,163.4,163.38,163.4,376200000.0
2007-05-17 05:30:00,163.4,163.41,163.39,163.41,921000008.0
2007-05-17 05:35:00,163.41,163.41,163.37,163.39,2324899986.0
2007-05-17 05:40:00,163.39,163.43,163.37,163.42,1349000002.0
2007-05-17 05:45:00,163.42,163.44,163.4,163.44,1248999997.0
2007-05-17 05:50:00,163.44,163.47,163.42,163.43,3981299971.0
2007-05-17 05:55:00,163.43,163.46,163.42,163.46,1590900012.0
2007-05-17 06:00:00,163.46,163.47,163.43,163.46,2192100012.0
2007-05-17 06:05:00,163.46,163.5,163.45,163.48,3600400007.0
2007-05-17 06:10:00,163.48,163.48,163.45,163.47,2119600011.0
2007-05-17 06:15:00,163.47,163.5,163.465,163.47,3487399990.0
2007-05-17 06:20:00,163.47,163.47,163.45,163.46,2156400002.0
2007-05-17 06:25:00,163.46,163.47,163.45,163.46,623499997.0
2007-05-17 06:30:00,163.46,163.48,163.46,163.47,1014999982.0
2007-05-17 06:35:00,163.47,163.5,163.45,163.46,4665000029.0
2007-05-17 06:40:00,163.46,163.46,163.45,163.45,187899999.0
2007-05-17 06:45:00,163.45,163.46,163.41,163.425,3185000019.0
2007-05-17 06:50:00,163.425,163.44,163.4,163.415,3995600027.0
2007-05-17 06:55:00,163.415,163.43,163.4,163.42,3871900002.0
2007-05-17 07:00:00,163.42,163.42,163.39,163.41,4717499965.0
2007-05-17 07:05:00,163.41,163.41,163.37,163.4,3988700001.0
2007-05-17 07:10:00,163.39,163.41,163.39,163.39,1373900005.0
2007-05-17 07:15:00,163.4,163.42,163.39,163.4,2671900013.0
2007-05-17 07:20:00,163.4,163.42,163.4,163.4,2572000026.0
2007-05-17 07:25:00,163.4,163.41,163.37,163.38,1147500004.0
2007-05-17 07:30:00,163.38,163.39,163.35,163.38,1925300001.0
2007-05-17 07:35:00,163.37,163.46,163.37,163.45,4865400021.0
2007-05-17 07:40:00,163.45,163.47,163.41,163.44,4941800025.0
2007-05-17 07:45:00,163.44,163.46,163.385,163.41,4146499984.0
2007-05-17 07:50:00,163.41,163.42,163.37,163.4,6536099974.0
2007-05-17 07:55:00,163.4,163.43,163.38,163.43,3034700039.0
2007-05-17 08:00:00,163.43,163.46,163.4,163.46,4781199996.0
2007-05-17 08:05:00,163.46,163.52,163.45,163.5,8332299979.0
2007-05-17 08:10:00,163.5,163.54,163.48,163.53,7701899999.0
2007-05-17 08:15:00,163.53,163.55,163.51,163.51,4735900022.0
2007-05-17 08:20:00,163.52,163.55,163.48,163.5,6614400028.0
2007-05-17 08:25:00,163.5,163.52,163.49,163.505,4075399975.0
2007-05-17 08:30:00,163.51,163.57,163.5,163.56,6888800028.0
2007-05-17 08:35:00,163.57,163.66,163.57,163.65,4647799990.0
2007-05-17 08:40:00,163.65,163.7,163.65,163.66,9346200031.0
2007-05-17 08:45:00,163.66,163.73,163.65,163.66,6001000000.0
2007-05-17 08:50:00,163.66,163.67,163.6,163.64,8466400011.0
2007-05-17 08:55:00,163.65,163.68,163.63,163.65,9013200028.0
2007-05-17 09:00:00,163.65,163.65,163.62,163.63,7090300005.0
2007-05-17 09:05:00,163.64,163.66,163.61,163.64,7324000022.0
2007-05-17 09:10:00,163.63,163.64,163.58,163.59,5590999991.0
2007-05-17 09:15:00,163.6,163.67,163.6,163.62,4601399993.0
2007-05-17 09:20:00,163.62,163.78,163.6,163.75,5716099987.0
2007-05-17 09:25:00,163.76,163.8,163.74,163.77,3996999998.0
2007-05-17 09:30:00,163.77,163.79,163.68,163.71,7167199981.0
2007-05-17 09:35:00,163.71,163.71,163.6,163.64,5503999989.0
2007-05-17 09:40:00,163.64,163.68,163.64,163.67,4009000003.0
2007-05-17 09:45:00,163.67,163.69,163.65,163.69,1633499986.0
2007-05-17 09:50:00,163.68,163.73,163.68,163.72,1915599996.0
2007-05-17 09:55:00,163.72,163.76,163.71,163.74,3902800008.0
2007-05-17 10:00:00,163.74,163.74,163.67,163.695,6226699986.0
2007-05-17 10:05:00,163.695,163.7,163.67,163.685,2670399992.0
2007-05-17 10:10:00,163.69,163.71,163.68,163.69,2764800022.0
2007-05-17 10:15:00,163.685,163.71,163.67,163.71,1585000000.0
2007-05-17 10:20:00,163.71,163.71,163.675,163.71,2271299997.0
2007-05-17 10:25:00,163.71,163.73,163.69,163.7,2486099996.0
2007-05-17 10:30:00,163.7,163.71,163.685,163.7,1630700002.0
2007-05-17 10:35:00,163.71,163.75,163.695,163.73,2333800008.0
2007-05-17 10:40:00,163.73,163.73,163.71,163.73,1890799989.0
2007-05-17 10:45:00,163.73,163.75,163.715,163.725,5185499990.0
2007-05-17 10:50:00,163.73,163.75,163.72,163.73,3825199990.0
2007-05-17 10:55:00,163.73,163.75,163.725,163.745,616400003.0
2007-05-17 11:00:00,163.75,163.77,163.65,163.67,2107600006.0
2007-05-17 11:05:00,163.66,163.695,163.615,163.675,6312899979.0
2007-05-17 11:10:00,163.675,163.8,163.665,163.69,6542999995.0
2007-05-17 11:15:00,163.69,163.71,163.685,163.7,4613799985.0
2007-05-17 11:20:00,163.7,163.71,163.685,163.7,2908600019.0
2007-05-17 11:25:00,163.7,163.71,163.66,163.67,3855399995.0
2007-05-17 11:30:00,163.67,163.69,163.66,163.66,2870799997.0
2007-05-17 11:35:00,163.66,163.7,163.65,163.68,6266199991.0
2007-05-17 11:40:00,163.68,163.69,163.645,163.655,4195200019.0
2007-05-17 11:45:00,163.65,163.655,163.605,163.63,3446100002.0
2007-05-17 11:50:00,163.64,163.67,163.62,163.66,3482199987.0
2007-05-17 11:55:00,163.66,163.67,163.65,163.655,1746700015.0
2007-05-17 12:00:00,163.655,163.7,163.655,163.68,4170200006.0
2007-05-17 12:05:00,163.68,163.71,163.67,163.705,4140300000.0
2007-05-17 12:10:00,163.71,163.72,163.62,163.63,4196400033.0
2007-05-17 12:15:00,163.63,163.66,163.61,163.615,5494899986.0
2007-05-17 12:20:00,163.63,163.67,163.62,163.64,4834299993.0
2007-05-17 12:25:00,163.64,163.66,163.625,163.65,3976100001.0
2007-05-17 12:30:00,163.65,163.75,163.65,163.72,9501000010.0
2007-05-17 12:35:00,163.725,163.76,163.71,163.74,6798700005.0
2007-05-17 12:40:00,163.75,163.8,163.74,163.78,7101000005.0
2007-05-17 12:45:00,163.775,163.81,163.74,163.74,6021799990.0
2007-05-17 12:50:00,163.74,163.76,163.705,163.705,7001900002.0
2007-05-17 12:55:00,163.71,163.77,163.71,163.76,6714799974.0
2007-05-17 13:00:00,163.76,163.81,163.75,163.75,6863800006.0
2007-05-17 13:05:00,163.735,163.76,163.71,163.74,6548699984.0
2007-05-17 13:10:00,163.75,163.75,163.56,163.58,8339999991.0
2007-05-17 13:15:00,163.56,163.71,163.54,163.69,7677500029.0
2007-05-17 13:20:00,163.69,163.7,163.655,163.66,3463000001.0
2007-05-17 13:25:00,163.67,163.76,163.67,163.72,5840900011.0
2007-05-17 13:30:00,163.73,163.73,163.7,163.72,2469600016.0
2007-05-17 13:35:00,163.72,163.73,163.67,163.69,6313299965.0
2007-05-17 13:40:00,163.69,163.72,163.67,163.7,5092699901.0
2007-05-17 13:45:00,163.7,163.72,163.58,163.62,5426999974.0
2007-05-17 13:50:00,163.62,163.71,163.58,163.69,6052499991.0
2007-05-17 13:55:00,163.7,163.73,163.67,163.715,4028399983.0
2007-05-17 14:00:00,163.72,163.75,163.7,163.73,7921400014.0
2007-05-17 14:05:00,163.73,163.8,163.72,163.79,5527199988.0
2007-05-17 14:10:00,163.79,163.8,163.75,163.75,5051099989.0
2007-05-17 14:15:00,163.74,163.75,163.65,163.66,8104699938.0
2007-05-17 14:20:00,163.66,163.66,163.63,163.66,6222699933.0
2007-05-17 14:25:00,163.64,163.68,163.62,163.68,10007700016.0
2007-05-17 14:30:00,163.67,163.69,163.5,163.56,9266499945.0
2007-05-17 14:35:00,163.55,163.62,163.53,163.61,9266499945.0
2007-05-17 14:40:00,163.62,163.63,163.52,163.53,7661700000.0
2007-05-17 14:45:00,163.52,163.58,163.48,163.49,8016999994.0
2007-05-17 14:50:00,163.48,163.54,163.48,163.53,7804000029.0
2007-05-17 14:55:00,163.54,163.56,163.5,163.54,8209300031.0
2007-05-17 15:00:00,163.53,163.55,163.49,163.52,9180000000.0
2007-05-17 15:05:00,163.5,163.54,163.44,163.47,8746900004.0
2007-05-17 15:10:00,163.48,163.48,163.4,163.45,7014500020.0
2007-05-17 15:15:00,163.44,163.48,163.43,163.44,6900799998.0
2007-05-17 15:20:00,163.44,163.47,163.435,163.46,6820199982.0
2007-05-17 15:25:00,163.46,163.47,163.43,163.45,5684799926.0
2007-05-17 15:30:00,163.45,163.51,163.44,163.48,5878300044.0
2007-05-17 15:35:00,163.48,163.48,163.44,163.45,8010299964.0
2007-05-17 15:40:00,163.46,163.47,163.44,163.46,5821399998.0
2007-05-17 15:45:00,163.46,163.52,163.45,163.52,7596299982.0
2007-05-17 15:50:00,163.52,163.53,163.46,163.47,7078799990.0
2007-05-17 15:55:00,163.48,163.53,163.45,163.53,7523399999.0
2007-05-17 16:00:00,163.52,163.54,163.43,163.51,5566599984.0
2007-05-17 16:05:00,163.505,163.53,163.47,163.51,4761999987.0
2007-05-17 16:10:00,163.505,163.56,163.495,163.55,5836800002.0
2007-05-17 16:15:00,163.55,163.57,163.505,163.51,4641200022.0
2007-05-17 16:20:00,163.51,163.54,163.49,163.54,7273600028.0
2007-05-17 16:25:00,163.54,163.58,163.53,163.58,5941499974.0
2007-05-17 16:30:00,163.58,163.6,163.53,163.57,7157700010.0
2007-05-17 16:35:00,163.57,163.58,163.51,163.53,9658299978.0
2007-05-17 16:40:00,163.53,163.58,163.53,163.555,5990600006.0
2007-05-17 16:45:00,163.56,163.58,163.545,163.555,5304000010.0
2007-05-17 16:50:00,163.555,163.56,163.52,163.54,5978499992.0
2007-05-17 16:55:00,163.54,163.59,163.53,163.58,1459500001.0
2007-05-17 17:00:00,163.59,163.59,163.56,163.59,2319500005.0
2007-05-17 17:05:00,163.6,163.62,163.59,163.61,2319500005.0
2007-05-17 17:10:00,163.6,163.65,163.59,163.63,2516700006.0
2007-05-17 17:15:00,163.63,163.63,163.61,163.63,1013199994.0
2007-05-17 17:20:00,163.63,163.64,163.61,163.63,1092800006.0
2007-05-17 17:25:00,163.63,163.69,163.63,163.67,4170000001.0
2007-05-17 17:30:00,163.67,163.7,163.66,163.69,4955199969.0
2007-05-17 17:35:00,163.69,163.69,163.67,163.68,2607499977.0
2007-05-17 17:40:00,163.68,163.71,163.655,163.67,5156499975.0
2007-05-17 17:45:00,163.67,163.68,163.64,163.66,6384899979.0
2007-05-17 17:50:00,163.66,163.69,163.65,163.67,2903199999.0
2007-05-17 17:55:00,163.67,163.68,163.645,163.67,5730499983.0
2007-05-17 18:00:00,163.67,163.67,163.6,163.62,5962400000.0
2007-05-17 18:05:00,163.62,163.69,163.615,163.68,4573600017.0
2007-05-17 18:10:00,163.68,163.71,163.67,163.7,4662799995.0
2007-05-17 18:15:00,163.7,163.7,163.64,163.66,4728299993.0
2007-05-17 18:20:00,163.66,163.69,163.63,163.65,6059900005.0
2007-05-17 18:25:00,163.65,163.68,163.64,163.655,6913099991.0
2007-05-17 18:30:00,163.66,163.66,163.61,163.63,1517599978.0
2007-05-17 18:35:00,163.63,163.64,163.62,163.625,3342399985.0
2007-05-17 18:40:00,163.625,163.625,163.58,163.6,5065599998.0
2007-05-17 18:45:00,163.6,163.62,163.58,163.61,5194199992.0
2007-05-17 18:50:00,163.62,163.63,163.61,163.625,5678599985.0
2007-05-17 18:55:00,163.625,163.65,163.625,163.64,3148899992.0
2007-05-17 19:00:00,163.64,163.65,163.615,163.63,3555200012.0
2007-05-17 19:05:00,163.63,163.64,163.6,163.61,3064399988.0
2007-05-17 19:10:00,163.61,163.62,163.555,163.57,4413199993.0
2007-05-17 19:15:00,163.57,163.61,163.57,163.61,3420299991.0
2007-05-17 19:20:00,163.605,163.65,163.6,163.6,3913800000.0
2007-05-17 19:25:00,163.6,163.62,163.6,163.61,2326099998.0
2007-05-17 19:30:00,163.61,163.62,163.595,163.605,3788999995.0
2007-05-17 19:35:00,163.61,163.63,163.605,163.62,3728999988.0
2007-05-17 19:40:00,163.62,163.64,163.61,163.61,2766800015.0
2007-05-17 19:45:00,163.61,163.63,163.605,163.63,4492299976.0
2007-05-17 19:50:00,163.63,163.68,163.63,163.68,2755800006.0
2007-05-17 19:55:00,163.675,163.72,163.675,163.69,4907099974.0
2007-05-17 20:00:00,163.69,163.72,163.68,163.71,3214500003.0
2007-05-17 20:05:00,163.7,163.72,163.69,163.71,7345400023.0
2007-05-17 20:10:00,163.71,163.72,163.68,163.685,2348499994.0
2007-05-17 20:15:00,163.685,163.71,163.67,163.68,2269699987.0
2007-05-17 20:20:00,163.68,163.68,163.665,163.675,2900300002.0
2007-05-17 20:25:00,163.68,163.72,163.67,163.7,4101199991.0
2007-05-17 20:30:00,163.7,163.72,163.685,163.72,2882499981.0
2007-05-17 20:35:00,163.72,163.72,163.71,163.71,2300699997.0
2007-05-17 20:40:00,163.71,163.72,163.705,163.71,1014699999.0
2007-05-17 20:45:00,163.71,163.72,163.69,163.69,2546200018.0
2007-05-17 20:50:00,163.68,163.71,163.65,163.69,3987999993.0
2007-05-17 20:55:00,163.7,163.7,163.65,163.67,5171800002.0
2007-05-17 21:00:00,163.67,163.68,163.635,163.655,5563900019.0
2007-05-17 21:05:00,163.66,163.69,163.66,163.69,2241999998.0
2007-05-17 21:10:00,163.68,163.71,163.67,163.71,3328199991.0
2007-05-17 21:15:00,163.71,163.76,163.705,163.75,3212099995.0
2007-05-17 21:20:00,163.76,163.76,163.73,163.75,3982300004.0
2007-05-17 21:25:00,163.75,163.76,163.705,163.705,2499399982.0
2007-05-17 21:30:00,163.705,163.73,163.7,163.72,3371500011.0
2007-05-17 21:35:00,163.72,163.72,163.68,163.695,5246999995.0
2007-05-17 21:40:00,163.7,163.71,163.7,163.71,875199994.0
2007-05-17 21:45:00,163.71,163.72,163.7,163.72,1857099989.0
2007-05-17 21:50:00,163.72,163.74,163.71,163.73,1498700004.0
2007-05-17 21:55:00,163.73,163.73,163.71,163.72,3869400021.0
2007-05-17 22:00:00,163.72,163.74,163.71,163.74,2537399996.0
2007-05-17 22:05:00,163.735,163.75,163.72,163.73,2798900003.0
2007-05-17 22:10:00,163.73,163.75,163.71,163.72,3127900001.0
2007-05-17 22:15:00,163.72,163.74,163.715,163.72,1750599987.0
2007-05-17 22:20:00,163.72,163.72,163.71,163.71,2008099990.0
2007-05-17 22:25:00,163.72,163.72,163.7,163.7,871999991.0
2007-05-17 22:30:00,163.7,163.72,163.7,163.7,2469499997.0
2007-05-17 22:35:00,163.7,163.71,163.69,163.7,993400005.0
2007-05-17 22:40:00,163.7,163.71,163.68,163.71,2588799997.0
2007-05-17 22:45:00,163.71,163.71,163.69,163.7,1005500006.0
2007-05-17 22:50:00,163.69,163.69,163.67,163.68,1592400007.0
2007-05-17 22:55:00,163.69,163.7,163.67,163.67,1074799990.0
2007-05-17 23:00:00,163.69,163.69,163.65,163.66,674700005.0
2007-05-17 23:05:00,163.66,163.67,163.62,163.63,1029899992.0
2007-05-17 23:10:00,163.63,163.64,163.61,163.63,950100007.0
2007-05-17 23:15:00,163.63,163.65,163.63,163.64,722799991.0
2007-05-17 23:20:00,163.63,163.64,163.62,163.63,821099994.0
2007-05-17 23:25:00,163.625,163.64,163.61,163.62,754899999.0
2007-05-17 23:30:00,163.62,163.63,163.61,163.63,1061999996.0
2007-05-17 23:35:00,163.63,163.65,163.62,163.65,855399988.0
2007-05-17 23:40:00,163.65,163.66,163.62,163.64,778700000.0
2007-05-17 23:45:00,163.64,163.66,163.62,163.66,1231300000.0
2007-05-17 23:50:00,163.66,163.66,163.65,163.66,126799999.0
2007-05-17 23:55:00,163.66,163.67,163.64,163.64,221499999.0
2007-05-18 00:00:00,163.64,163.65,163.62,163.62,416799998.0
2007-05-18 00:05:00,163.61,163.62,163.6,163.61,549200005.0
2007-05-18 00:10:00,163.61,163.62,163.61,163.62,635000000.0
2007-05-18 00:15:00,163.62,163.63,163.61,163.61,517100001.0
2007-05-18 00:20:00,163.61,163.62,163.6,163.6,857700003.0
2007-05-18 00:25:00,163.6,163.63,163.59,163.62,1972799990.0
2007-05-18 00:30:00,163.62,163.64,163.6,163.64,679500002.0
2007-05-18 00:35:00,163.64,163.66,163.62,163.65,1062999998.0
2007-05-18 00:40:00,163.65,163.7,163.65,163.68,1672899988.0
2007-05-18 00:45:00,163.68,163.7,163.65,163.69,1244099999.0
2007-05-18 00:50:00,163.69,163.74,163.685,163.69,1224699994.0
2007-05-18 00:55:00,163.69,163.73,163.67,163.7,2196799998.0
2007-05-18 01:00:00,163.7,163.71,163.67,163.69,1796099998.0
2007-05-18 01:05:00,163.69,163.71,163.645,163.68,3663999974.0
2007-05-18 01:10:00,163.675,163.7,163.635,163.66,2004099989.0
2007-05-18 01:15:00,163.66,163.7,163.65,163.68,1807900005.0
2007-05-18 01:20:00,163.69,163.69,163.63,163.645,1133599995.0
2007-05-18 01:25:00,163.65,163.67,163.65,163.66,787699999.0
2007-05-18 01:30:00,163.66,163.67,163.65,163.66,1152399998.0
2007-05-18 01:35:00,163.66,163.66,163.63,163.65,1032000018.0
2007-05-18 01:40:00,163.66,163.67,163.65,163.67,965500009.0
2007-05-18 01:45:00,163.67,163.68,163.66,163.67,1210499996.0
2007-05-18 01:50:00,163.67,163.73,163.66,163.72,2808099981.0
2007-05-18 01:55:00,163.72,163.72,163.67,163.69,1256400024.0
2007-05-18 02:00:00,163.69,163.7,163.67,163.68,1080899997.0
2007-05-18 02:05:00,163.68,163.69,163.65,163.66,1109499997.0
2007-05-18 02:10:00,163.66,163.68,163.655,163.67,1804400001.0
2007-05-18 02:15:00,163.67,163.68,163.655,163.68,1688999996.0
2007-05-18 02:20:00,163.69,163.7,163.66,163.67,1782900001.0
2007-05-18 02:25:00,163.67,163.68,163.66,163.66,909099984.0
2007-05-18 02:30:00,163.66,163.68,163.65,163.66,2122599989.0
2007-05-18 02:35:00,163.67,163.68,163.65,163.67,3561900059.0
2007-05-18 02:40:00,163.67,163.69,163.66,163.69,1686662512.0
2007-05-18 02:45:00,163.69,163.7,163.67,163.69,1822800004.0
2007-05-18 02:50:00,163.7,163.74,163.7,163.74,5450900020.0
2007-05-18 02:55:00,163.74,163.75,163.69,163.69,4150300008.0
2007-05-18 03:00:00,163.69,163.71,163.66,163.66,6189599978.0
2007-05-18 03:05:00,163.66,163.67,163.64,163.67,1916900024.0
2007-05-18 03:10:00,163.67,163.71,163.66,163.7,5138400026.0
2007-05-18 03:15:00,163.705,163.71,163.69,163.695,1909299992.0
2007-05-18 03:20:00,163.7,163.7,163.66,163.67,4503300002.0
2007-05-18 03:25:00,163.67,163.68,163.66,163.68,2106300032.0
2007-05-18 03:30:00,163.68,163.7,163.67,163.685,568899999.0
2007-05-18 03:35:00,163.685,163.7,163.67,163.67,946900008.0
2007-05-18 03:40:00,163.68,163.7,163.67,163.69,783000007.0
2007-05-18 03:45:00,163.69,163.7,163.67,163.68,1504700007.0
2007-05-18 03:50:00,163.68,163.68,163.66,163.67,1339100000.0
2007-05-18 03:55:00,163.67,163.68,163.65,163.66,2436700011.0
2007-05-18 04:00:00,163.66,163.66,163.64,163.65,3583300012.0
2007-05-18 04:05:00,163.65,163.66,163.64,163.65,1029200016.0
2007-05-18 04:10:00,163.65,163.66,163.64,163.65,565800002.0
2007-05-18 04:15:00,163.65,163.66,163.63,163.64,893099998.0
2007-05-18 04:20:00,163.64,163.64,163.61,163.61,1563500000.0
2007-05-18 04:25:00,163.61,163.63,163.585,163.6,3219400017.0
2007-05-18 04:30:00,163.6,163.61,163.54,163.56,4507799974.0
2007-05-18 04:35:00,163.56,163.58,163.55,163.57,1842100007.0
2007-05-18 04:40:00,163.58,163.58,163.52,163.53,689200004.0
2007-05-18 04:45:00,163.54,163.54,163.52,163.53,176100000.0
2007-05-18 04:50:00,163.53,163.55,163.53,163.55,306499997.0
2007-05-18 04:55:00,163.55,163.58,163.54,163.56,1102499979.0
2007-05-18 05:00:00,163.56,163.57,163.56,163.56,244900000.0
2007-05-18 05:05:00,163.555,163.58,163.55,163.58,1063599999.0
2007-05-18 05:10:00,163.58,163.59,163.56,163.58,501600000.0
2007-05-18 05:15:00,163.58,163.59,163.57,163.59,570399997.0
2007-05-18 05:20:00,163.59,163.63,163.59,163.6,1758500008.0
2007-05-18 05:25:00,163.6,163.62,163.59,163.59,1435800011.0
2007-05-18 05:30:00,163.59,163.62,163.59,163.61,2435500012.0
2007-05-18 05:35:00,163.61,163.61,163.59,163.61,272800004.0
2007-05-18 05:40:00,163.61,163.63,163.6,163.61,1478100000.0
2007-05-18 05:45:00,163.61,163.61,163.6,163.61,1173099998.0
2007-05-18 05:50:00,163.61,163.62,163.59,163.59,2484500003.0
2007-05-18 05:55:00,163.59,163.6,163.58,163.58,1144600010.0
2007-05-18 06:00:00,163.58,163.58,163.56,163.58,2840399987.0
2007-05-18 06:05:00,163.58,163.62,163.57,163.61,2908999996.0
2007-05-18 06:10:00,163.61,163.64,163.59,163.62,1721900020.0
2007-05-18 06:15:00,163.62,163.63,163.6,163.62,2805100022.0
2007-05-18 06:20:00,163.62,163.64,163.61,163.62,545500012.0
2007-05-18 06:25:00,163.62,163.63,163.6,163.615,864799994.0
2007-05-18 06:30:00,163.61,163.63,163.61,163.63,733100000.0
2007-05-18 06:35:00,163.63,163.63,163.58,163.59,6470400052.0
2007-05-18 06:40:00,163.585,163.6,163.58,163.59,4568899985.0
2007-05-18 06:45:00,163.59,163.59,163.55,163.57,5872799990.0
2007-05-18 06:50:00,163.57,163.59,163.56,163.57,2731400020.0
2007-05-18 06:55:00,163.57,163.59,163.55,163.57,2188900015.0
2007-05-18 07:00:00,163.57,163.57,163.54,163.56,3320600021.0
2007-05-18 07:05:00,163.56,163.56,163.54,163.56,1984700002.0
2007-05-18 07:10:00,163.56,163.58,163.55,163.57,2539100020.0
2007-05-18 07:15:00,163.56,163.57,163.55,163.57,2802500015.0
2007-05-18 07:20:00,163.57,163.57,163.54,163.56,1380700035.0
2007-05-18 07:25:00,163.55,163.56,163.53,163.53,1933200005.0
2007-05-18 07:30:00,163.53,163.55,163.49,163.52,3555600024.0
2007-05-18 07:35:00,163.52,163.54,163.515,163.53,1271699998.0
2007-05-18 07:40:00,163.53,163.56,163.5,163.55,3246500016.0
2007-05-18 07:45:00,163.55,163.61,163.55,163.6,4028900034.0
2007-05-18 07:50:00,163.6,163.63,163.56,163.58,3044600010.0
2007-05-18 07:55:00,163.58,163.58,163.55,163.57,3218500007.0
2007-05-18 08:00:00,163.57,163.59,163.54,163.54,6229499981.0
2007-05-18 08:05:00,163.545,163.6,163.54,163.57,7380799993.0
2007-05-18 08:10:00,163.56,163.67,163.56,163.66,7271699990.0
2007-05-18 08:15:00,163.66,163.66,163.6,163.615,5600099984.0
2007-05-18 08:20:00,163.615,163.64,163.56,163.58,5333399970.0
2007-05-18 08:25:00,163.59,163.63,163.58,163.62,8008600023.0
2007-05-18 08:30:00,163.62,163.62,163.52,163.56,7207099996.0
2007-05-18 08:35:00,163.55,163.57,163.54,163.55,6645199935.0
2007-05-18 08:40:00,163.545,163.55,163.51,163.54,4646700023.0
2007-05-18 08:45:00,163.53,163.53,163.45,163.52,4497900006.0
2007-05-18 08:50:00,163.52,163.56,163.5,163.56,3924499998.0
2007-05-18 08:55:00,163.56,163.67,163.56,163.66,1293399995.0
2007-05-18 09:00:00,163.66,163.67,163.57,163.58,9453000027.0
2007-05-18 09:05:00,163.58,163.59,163.5,163.5,2978999945.0
2007-05-18 09:10:00,163.51,163.55,163.5,163.54,4031599966.0
2007-05-18 09:15:00,163.54,163.58,163.53,163.57,4239600002.0
2007-05-18 09:20:00,163.57,163.58,163.545,163.57,4749000039.0
2007-05-18 09:25:00,163.57,163.59,163.56,163.57,5404300008.0
2007-05-18 09:30:00,163.58,163.63,163.54,163.6,4407400050.0
2007-05-18 09:35:00,163.6,163.65,163.59,163.64,5818499997.0
2007-05-18 09:40:00,163.64,163.68,163.62,163.68,8883400017.0
2007-05-18 09:45:00,163.67,163.76,163.6,163.76,7846700000.0
2007-05-18 09:50:00,163.75,163.78,163.71,163.75,6865499985.0
2007-05-18 09:55:00,163.75,163.8,163.72,163.72,6892099994.0
2007-05-18 10:00:00,163.72,163.77,163.72,163.76,5383899999.0
2007-05-18 10:05:00,163.76,163.76,163.7,163.71,6359299962.0
2007-05-18 10:10:00,163.71,163.87,163.685,163.83,6982399951.0
2007-05-18 10:15:00,163.825,163.83,163.74,163.82,6251600014.0
2007-05-18 10:20:00,163.83,163.85,163.81,163.83,3506400003.0
2007-05-18 10:25:00,163.82,163.84,163.79,163.8,5926900021.0
2007-05-18 10:30:00,163.81,163.82,163.75,163.77,7464099966.0
2007-05-18 10:35:00,163.76,163.78,163.73,163.77,3410300013.0
2007-05-18 10:40:00,163.78,163.84,163.77,163.8,6028200047.0
2007-05-18 10:45:00,163.8,163.88,163.78,163.87,8878600024.0
2007-05-18 10:50:00,163.87,163.88,163.82,163.83,5248999966.0
2007-05-18 10:55:00,163.83,163.83,163.79,163.79,4692799994.0
2007-05-18 11:00:00,163.8,163.82,163.775,163.8,3695600001.0
2007-05-18 11:05:00,163.8,163.87,163.8,163.87,4811000033.0
2007-05-18 11:10:00,163.86,163.86,163.57,163.59,10005199998.0
2007-05-18 11:15:00,163.58,163.73,163.58,163.71,7105499995.0
2007-05-18 11:20:00,163.71,163.76,163.665,163.74,3875999994.0
2007-05-18 11:25:00,163.74,163.77,163.71,163.76,6118200008.0
2007-05-18 11:30:00,163.77,163.77,163.7,163.74,5486600011.0
2007-05-18 11:35:00,163.74,163.78,163.74,163.745,3838850034.0
2007-05-18 11:40:00,163.74,163.74,163.675,163.7,4137499985.0
2007-05-18 11:45:00,163.7,163.71,163.645,163.68,5302900015.0
2007-05-18 11:50:00,163.68,163.7,163.66,163.69,2717500006.0
2007-05-18 11:55:00,163.7,163.72,163.665,163.68,2663799991.0
2007-05-18 12:00:00,163.68,163.68,163.615,163.65,2948400001.0
2007-05-18 12:05:00,163.65,163.7,163.62,163.62,4545300015.0
2007-05-18 12:10:00,163.61,163.62,163.57,163.62,6976700066.0
2007-05-18 12:15:00,163.62,163.65,163.59,163.61,3443899990.0
2007-05-18 12:20:00,163.61,163.63,163.595,163.61,4682699993.0
2007-05-18 12:25:00,163.61,163.63,163.09,163.28,9103300005.0
2007-05-18 12:30:00,163.3,163.38,163.19,163.2,10092799987.0
2007-05-18 12:35:00,163.21,163.35,163.05,163.19,9966499985.0
2007-05-18 12:40:00,163.18,163.23,163.06,163.14,9966499985.0
2007-05-18 12:45:00,163.135,163.15,162.925,163.025,8621099985.0
2007-05-18 12:50:00,163.02,163.04,162.86,162.92,8497099978.0
2007-05-18 12:55:00,162.91,162.92,162.64,162.66,7182499988.0
2007-05-18 13:00:00,162.68,162.84,162.6,162.83,8671299954.0
2007-05-18 13:05:00,162.83,162.89,162.73,162.84,7856599970.0
2007-05-18 13:10:00,162.84,163.07,162.785,163.03,6455599983.0
2007-05-18 13:15:00,163.04,163.04,162.84,162.92,7568999965.0
2007-05-18 13:20:00,162.91,162.98,162.87,162.96,7568999965.0
2007-05-18 13:25:00,162.96,163.03,162.96,163.01,5813900001.0
2007-05-18 13:30:00,163.01,163.12,162.96,162.99,9051499984.0
2007-05-18 13:35:00,163.0,163.01,162.93,162.94,4429899974.0
2007-05-18 13:40:00,162.94,162.97,162.9,162.91,6962499875.0
2007-05-18 13:45:00,162.91,162.98,162.89,162.9,4735799965.0
2007-05-18 13:50:00,162.9,162.92,162.87,162.92,7217900044.0
2007-05-18 13:55:00,162.92,162.92,162.85,162.89,8222299944.0
2007-05-18 14:00:00,162.89,162.94,162.875,162.93,5401199990.0
2007-05-18 14:05:00,162.94,163.0,162.94,162.98,5008400038.0
2007-05-18 14:10:00,162.98,163.06,162.96,162.97,4592999981.0
2007-05-18 14:15:00,162.98,163.01,162.87,162.87,4538799993.0
2007-05-18 14:20:00,162.88,162.93,162.86,162.89,8365999965.0
2007-05-18 14:25:00,162.89,162.91,162.85,162.87,3948399992.0
2007-05-18 14:30:00,162.87,162.92,162.87,162.91,4360600004.0
2007-05-18 14:35:00,162.91,162.92,162.82,162.83,5460100037.0
2007-05-18 14:40:00,162.84,162.87,162.81,162.84,8114000020.0
2007-05-18 14:45:00,162.84,162.84,162.78,162.79,6238299990.0
2007-05-18 14:50:00,162.8,162.9,162.78,162.88,8200800018.0
2007-05-18 14:55:00,162.88,162.99,162.87,162.91,8628099997.0
2007-05-18 15:00:00,162.92,163.09,162.92,163.04,6804700035.0
2007-05-18 15:05:00,163.04,163.09,163.01,163.015,5427300023.0
2007-05-18 15:10:00,163.02,163.05,162.96,162.98,4689600007.0
2007-05-18 15:15:00,162.98,163.06,162.965,163.04,4173800014.0
2007-05-18 15:20:00,163.04,163.06,163.02,163.06,3112699996.0
2007-05-18 15:25:00,163.06,163.07,163.01,163.02,3761899970.0
2007-05-18 15:30:00,163.02,163.05,163.0,163.03,7331699978.0
2007-05-18 15:35:00,163.04,163.15,163.01,163.14,5832500005.0
2007-05-18 15:40:00,163.14,163.19,163.12,163.155,10294999945.0
2007-05-18 15:45:00,163.16,163.17,163.13,163.155,6111000013.0
2007-05-18 15:50:00,163.155,163.18,163.12,163.18,6407499990.0
2007-05-18 15:55:00,163.17,163.23,163.17,163.19,8221199996.0
2007-05-18 16:00:00,163.17,163.3,163.12,163.22,9417000015.0
2007-05-18 16:05:00,163.2,163.25,163.18,163.25,9250000009.0
2007-05-18 16:10:00,163.24,163.41,163.22,163.4,6865599988.0
2007-05-18 16:15:00,163.39,163.45,163.36,163.38,8054599995.0
2007-05-18 16:20:00,163.39,163.46,163.39,163.41,8943500000.0
2007-05-18 16:25:00,163.42,163.45,163.4,163.43,8018999965.0
2007-05-18 16:30:00,163.42,163.54,163.42,163.51,9268500055.0
2007-05-18 16:35:00,163.5,163.57,163.41,163.52,5561100033.0
2007-05-18 16:40:00,163.5,163.53,163.48,163.52,10110900031.0
2007-05-18 16:45:00,163.51,163.58,163.5,163.55,10321500025.0
2007-05-18 16:50:00,163.55,163.62,163.52,163.61,8241599984.0
2007-05-18 16:55:00,163.6,163.63,163.52,163.54,8771999975.0
2007-05-18 17:00:00,163.55,163.63,163.53,163.62,8771999975.0
2007-05-18 17:05:00,163.62,163.71,163.6,163.7,8298522123.0
2007-05-18 17:10:00,163.7,163.73,163.66,163.67,8742199997.0
2007-05-18 17:15:00,163.67,163.7,163.63,163.65,8381399991.0
2007-05-18 17:20:00,163.62,163.67,163.62,163.67,4710699998.0
2007-05-18 17:25:00,163.68,163.68,163.65,163.67,6160500012.0
2007-05-18 17:30:00,163.675,163.72,163.665,163.705,4969800001.0
2007-05-18 17:35:00,163.715,163.715,163.665,163.68,5134600018.0
2007-05-18 17:40:00,163.68,163.68,163.59,163.61,4428800001.0
2007-05-18 17:45:00,163.62,163.63,163.51,163.52,4315199997.0
2007-05-18 17:50:00,163.53,163.57,163.52,163.56,4275299991.0
2007-05-18 17:55:00,163.57,163.59,163.555,163.59,3958300003.0
2007-05-18 18:00:00,163.59,163.6,163.57,163.58,7278299990.0
2007-05-18 18:05:00,163.58,163.59,163.53,163.55,5432700005.0
2007-05-18 18:10:00,163.54,163.58,163.535,163.58,2783700006.0
2007-05-18 18:15:00,163.58,163.58,163.56,163.56,2383000001.0
2007-05-18 18:20:00,163.56,163.6,163.56,163.59,4445100006.0
2007-05-18 18:25:00,163.59,163.64,163.565,163.63,5854299996.0
2007-05-18 18:30:00,163.625,163.68,163.625,163.64,4154999973.0
2007-05-18 18:35:00,163.64,163.68,163.62,163.68,3374500030.0
2007-05-18 18:40:00,163.68,163.68,163.645,163.66,4433100007.0
2007-05-18 18:45:00,163.66,163.68,163.66,163.68,1028300001.0
2007-05-18 18:50:00,163.68,163.7,163.67,163.69,2939100014.0
2007-05-18 18:55:00,163.69,163.7,163.66,163.67,3780200016.0
2007-05-18 19:00:00,163.66,163.69,163.65,163.66,6754699989.0
2007-05-18 19:05:00,163.66,163.67,163.645,163.67,2380300008.0
2007-05-18 19:10:00,163.67,163.69,163.655,163.67,2082799988.0
2007-05-18 19:15:00,163.67,163.67,163.645,163.66,3573000002.0
2007-05-18 19:20:00,163.655,163.68,163.645,163.67,3744799996.0
2007-05-18 19:25:00,163.68,163.71,163.665,163.665,4184699992.0
2007-05-18 19:30:00,163.67,163.67,163.635,163.65,3118500021.0
2007-05-18 19:35:00,163.65,163.68,163.625,163.64,3535100001.0
2007-05-18 19:40:00,163.64,163.65,163.64,163.65,1044999998.0
2007-05-18 19:45:00,163.65,163.65,163.64,163.64,333400000.0
2007-05-18 19:50:00,163.64,163.64,163.62,163.63,1775799992.0
2007-05-18 19:55:00,163.63,163.65,163.62,163.64,2578299995.0
2007-05-18 20:00:00,163.64,163.64,163.62,163.63,1170699993.0
2007-05-18 20:05:00,163.63,163.63,163.615,163.62,1389399999.0
2007-05-18 20:10:00,163.62,163.64,163.62,163.64,488399999.0
2007-05-18 20:15:00,163.64,163.65,163.635,163.64,1493999991.0
2007-05-18 20:20:00,163.64,163.66,163.63,163.65,3254400007.0
2007-05-18 20:25:00,163.65,163.65,163.61,163.64,2271200010.0
2007-05-18 20:30:00,163.64,163.66,163.63,163.66,1987900005.0
2007-05-18 20:35:00,163.66,163.67,163.635,163.64,1977099986.0
2007-05-18 20:40:00,163.64,163.65,163.63,163.65,3066899999.0
2007-05-18 20:45:00,163.64,163.66,163.63,163.65,2155200003.0
2007-05-18 20:50:00,163.64,163.66,163.625,163.65,2266700003.0
2007-05-18 20:55:00,163.66,163.66,163.625,163.63,3500299989.0
2007-05-18 21:00:00,163.63,163.64,163.62,163.64,4155499992.0
2007-05-18 21:05:00,163.64,163.67,163.64,163.65,2713599991.0
2007-05-18 21:10:00,163.65,163.66,163.64,163.65,1851399998.0
2007-05-18 21:15:00,163.65,163.66,163.64,163.65,1190700009.0
2007-05-18 21:20:00,163.65,163.66,163.63,163.64,1631699971.0
2007-05-18 21:25:00,163.64,163.65,163.61,163.62,4419900004.0
2007-05-18 21:30:00,163.62,163.63,163.61,163.61,1130400000.0
2007-05-18 21:35:00,163.61,163.61,163.6,163.6,743100000.0
2007-05-18 21:40:00,163.6,163.6,163.57,163.58,1895700010.0
2007-05-18 21:45:00,163.58,163.58,163.57,163.57,288500001.0
2007-05-18 21:50:00,163.56,163.59,163.56,163.58,795199998.0
2007-05-18 21:55:00,163.58,163.6,163.58,163.59,1628599999.0
2007-05-18 22:00:00,163.595,163.61,163.595,163.61,580600003.0
2007-05-18 22:05:00,163.6,163.63,163.595,163.62,1701900003.0
2007-05-18 22:10:00,163.62,163.62,163.61,163.62,364000000.0
2007-05-18 22:15:00,163.62,163.62,163.61,163.62,376900001.0
2007-05-18 22:20:00,163.62,163.63,163.58,163.59,1439599995.0
2007-05-18 22:25:00,163.59,163.61,163.59,163.6,604400005.0
2007-05-18 22:30:00,163.61,163.61,163.575,163.58,633799996.0
2007-05-18 22:35:00,163.59,163.59,163.54,163.56,1899800007.0
2007-05-18 22:40:00,163.55,163.56,163.52,163.53,1431599994.0
2007-05-18 22:45:00,163.52,163.58,163.515,163.58,1325199995.0
2007-05-18 22:50:00,163.58,163.61,163.54,163.57,776699997.0
2007-05-18 22:55:00,163.57,163.61,163.54,163.61,880299997.0
2007-05-20 23:00:00,163.69,163.74,163.67,163.72,223300001.0
2007-05-20 23:05:00,163.72,163.75,163.71,163.72,1252499986.0
2007-05-20 23:10:00,163.73,163.79,163.71,163.77,1606600005.0
2007-05-20 23:15:00,163.77,163.78,163.73,163.74,451300001.0
2007-05-20 23:20:00,163.74,163.77,163.71,163.74,447200002.0
2007-05-20 23:25:00,163.76,163.79,163.76,163.79,30300000.0
2007-05-20 23:30:00,163.79,163.79,163.75,163.77,354700001.0
2007-05-20 23:35:00,163.77,163.78,163.77,163.77,50700001.0
2007-05-20 23:40:00,163.77,163.78,163.77,163.77,106200000.0
2007-05-20 23:45:00,163.76,163.76,163.71,163.75,154100001.0
2007-05-20 23:50:00,163.75,163.77,163.74,163.76,326200000.0
2007-05-20 23:55:00,163.76,163.78,163.76,163.76,161200000.0
2007-05-21 00:00:00,163.76,163.77,163.7,163.73,2111100005.0
2007-05-21 00:05:00,163.73,163.74,163.69,163.74,1167199995.0
2007-05-21 00:10:00,163.74,163.75,163.73,163.73,281800000.0
2007-05-21 00:15:00,163.75,163.75,163.705,163.72,921900001.0
2007-05-21 00:20:00,163.73,163.79,163.72,163.78,1107400003.0
2007-05-21 00:25:00,163.78,163.8,163.73,163.73,806900000.0
2007-05-21 00:30:00,163.73,163.78,163.72,163.76,2707899999.0
2007-05-21 00:35:00,163.76,163.79,163.745,163.79,850799994.0
2007-05-21 00:40:00,163.78,163.82,163.765,163.82,1993399994.0
2007-05-21 00:45:00,163.82,163.83,163.78,163.78,496700002.0
2007-05-21 00:50:00,163.78,163.81,163.77,163.8,2057500012.0
2007-05-21 00:55:00,163.79,163.81,163.78,163.79,529500000.0
2007-05-21 01:00:00,163.79,163.8,163.78,163.78,1031800011.0
2007-05-21 01:05:00,163.79,163.83,163.77,163.81,1242799993.0
2007-05-21 01:10:00,163.81,163.84,163.8,163.83,3004599988.0
2007-05-21 01:15:00,163.83,163.84,163.81,163.81,2748400004.0
2007-05-21 01:20:00,163.81,163.82,163.8,163.81,1636900002.0
2007-05-21 01:25:00,163.82,163.82,163.79,163.8,946600000.0
2007-05-21 01:30:00,163.8,163.81,163.75,163.77,1777400000.0
2007-05-21 01:35:00,163.77,163.82,163.77,163.8,4249400007.0
2007-05-21 01:40:00,163.8,163.83,163.79,163.82,1868600010.0
2007-05-21 01:45:00,163.82,163.83,163.79,163.81,2728999995.0
2007-05-21 01:50:00,163.81,163.81,163.79,163.8,1433999990.0
2007-05-21 01:55:00,163.8,163.81,163.79,163.81,976600000.0
2007-05-21 02:00:00,163.81,163.83,163.75,163.83,8169899985.0
2007-05-21 02:05:00,163.83,163.88,163.83,163.87,5059799980.0
2007-05-21 02:10:00,163.86,163.9,163.86,163.88,7399400045.0
2007-05-21 02:15:00,163.88,163.91,163.85,163.89,7186799957.0
2007-05-21 02:20:00,163.88,163.88,163.85,163.86,3590600007.0
2007-05-21 02:25:00,163.86,163.88,163.85,163.88,1420400005.0
2007-05-21 02:30:00,163.89,163.89,163.86,163.87,1456299988.0
2007-05-21 02:35:00,163.87,163.9,163.87,163.89,3886199988.0
2007-05-21 02:40:00,163.89,163.91,163.88,163.905,4452100005.0
2007-05-21 02:45:00,163.905,163.93,163.88,163.89,4468799989.0
2007-05-21 02:50:00,163.89,163.91,163.86,163.9,6805300014.0
2007-05-21 02:55:00,163.9,163.9,163.835,163.86,5435099975.0
2007-05-21 03:00:00,163.86,163.88,163.83,163.88,4726200016.0
2007-05-21 03:05:00,163.88,163.89,163.86,163.87,2856199987.0
2007-05-21 03:10:00,163.86,163.88,163.83,163.84,3887399995.0
2007-05-21 03:15:00,163.84,163.85,163.815,163.85,1979899993.0
2007-05-21 03:20:00,163.84,163.86,163.83,163.85,2460799986.0
2007-05-21 03:25:00,163.85,163.88,163.67,163.69,7612799977.0
2007-05-21 03:30:00,163.7,163.83,163.69,163.83,7873399996.0
2007-05-21 03:35:00,163.82,163.89,163.82,163.82,6136500031.0
2007-05-21 03:40:00,163.82,163.85,163.8,163.84,3396700009.0
2007-05-21 03:45:00,163.84,163.91,163.84,163.91,5363699992.0
2007-05-21 03:50:00,163.91,163.93,163.89,163.91,3633199984.0
2007-05-21 03:55:00,163.91,163.91,163.87,163.87,2567700009.0
2007-05-21 04:00:00,163.87,163.9,163.86,163.87,3695900027.0
2007-05-21 04:05:00,163.87,163.9,163.86,163.9,3685700010.0
2007-05-21 04:10:00,163.9,163.91,163.88,163.9,3464799990.0
2007-05-21 04:15:00,163.9,163.9,163.88,163.88,1750299999.0
2007-05-21 04:20:00,163.88,163.91,163.88,163.89,1531000001.0
2007-05-21 04:25:00,163.89,163.9,163.87,163.88,1469099994.0
2007-05-21 04:30:00,163.88,163.9,163.88,163.89,899400004.0
2007-05-21 04:35:00,163.89,163.9,163.88,163.89,1049900000.0
2007-05-21 04:40:00,163.89,163.89,163.87,163.87,687300000.0
2007-05-21 04:45:00,163.87,163.88,163.86,163.88,1057100001.0
2007-05-21 04:50:00,163.88,163.9,163.87,163.88,1785299988.0
2007-05-21 04:55:00,163.88,163.9,163.87,163.88,970299978.0
2007-05-21 05:00:00,163.88,163.9,163.875,163.9,169900000.0
2007-05-21 05:05:00,163.9,163.91,163.89,163.9,165800000.0
2007-05-21 05:10:00,163.9,163.9,163.87,163.88,412299997.0
2007-05-21 05:15:00,163.88,163.9,163.86,163.9,1396799986.0
2007-05-21 05:20:00,163.9,163.9,163.88,163.9,355700001.0
2007-05-21 05:25:00,163.9,163.9,163.89,163.9,387500002.0
2007-05-21 05:30:00,163.9,163.92,163.89,163.9,1317899990.0
2007-05-21 05:35:00,163.9,163.92,163.89,163.91,1207099998.0
2007-05-21 05:40:00,163.91,163.92,163.89,163.89,1649699984.0
2007-05-21 05:45:00,163.9,163.9,163.87,163.87,2571899992.0
2007-05-21 05:50:00,163.88,163.9,163.87,163.9,2392299996.0
2007-05-21 05:55:00,163.9,163.9,163.885,163.9,982999999.0
2007-05-21 06:00:00,163.9,163.91,163.89,163.89,1332600013.0
2007-05-21 06:05:00,163.89,163.91,163.88,163.885,1231299991.0
2007-05-21 06:10:00,163.89,163.9,163.875,163.89,3010599986.0
2007-05-21 06:15:00,163.89,163.91,163.88,163.89,1623400001.0
2007-05-21 06:20:00,163.9,163.91,163.87,163.88,2277399992.0
2007-05-21 06:25:00,163.88,163.9,163.87,163.9,749600001.0
2007-05-21 06:30:00,163.9,163.92,163.885,163.91,1678199994.0
2007-05-21 06:35:00,163.9,163.91,163.895,163.91,700100001.0
2007-05-21 06:40:00,163.91,163.91,163.87,163.88,2450831558.0
2007-05-21 06:45:00,163.88,163.89,163.87,163.88,1285100006.0
2007-05-21 06:50:00,163.875,163.9,163.875,163.89,1106399999.0
2007-05-21 06:55:00,163.89,163.9,163.87,163.88,1560699994.0
2007-05-21 07:00:00,163.87,163.89,163.87,163.88,1021899989.0
2007-05-21 07:05:00,163.88,163.9,163.88,163.9,2075200000.0
2007-05-21 07:10:00,163.895,163.91,163.87,163.89,1722200004.0
2007-05-21 07:15:00,163.89,163.89,163.87,163.89,2639199998.0
2007-05-21 07:20:00,163.89,163.9,163.87,163.88,1051499995.0
2007-05-21 07:25:00,163.88,163.9,163.875,163.88,937099999.0
2007-05-21 07:30:00,163.88,163.89,163.87,163.88,1948700018.0
2007-05-21 07:35:00,163.88,163.89,163.865,163.88,1775599991.0
2007-05-21 07:40:00,163.88,163.88,163.84,163.84,1994199999.0
2007-05-21 07:45:00,163.85,163.87,163.83,163.86,3151899999.0
2007-05-21 07:50:00,163.86,163.89,163.86,163.88,3342300035.0
2007-05-21 07:55:00,163.88,163.91,163.87,163.9,2760300011.0
2007-05-21 08:00:00,163.9,163.92,163.88,163.9,4472199975.0
2007-05-21 08:05:00,163.9,163.92,163.86,163.86,3412899985.0
2007-05-21 08:10:00,163.87,163.89,163.86,163.88,4957999988.0
2007-05-21 08:15:00,163.88,163.89,163.86,163.87,1685199996.0
2007-05-21 08:20:00,163.87,163.89,163.865,163.87,1899700002.0
2007-05-21 08:25:00,163.87,163.89,163.845,163.88,1506899991.0
2007-05-21 08:30:00,163.88,163.88,163.86,163.87,3157899987.0
2007-05-21 08:35:00,163.87,163.87,163.825,163.84,1910100008.0
2007-05-21 08:40:00,163.84,163.87,163.84,163.86,784599996.0
2007-05-21 08:45:00,163.86,163.89,163.84,163.85,2340400006.0
2007-05-21 08:50:00,163.86,163.87,163.83,163.83,4505725014.0
2007-05-21 08:55:00,163.835,163.84,163.745,163.77,4185299979.0
2007-05-21 09:00:00,163.77,163.79,163.755,163.785,2536200008.0
2007-05-21 09:05:00,163.79,163.81,163.77,163.79,2781525019.0
2007-05-21 09:10:00,163.78,163.8,163.755,163.79,1565600003.0
2007-05-21 09:15:00,163.79,163.8,163.755,163.765,2311750003.0
2007-05-21 09:20:00,163.765,163.81,163.75,163.79,2599999997.0
2007-05-21 09:25:00,163.79,163.79,163.745,163.765,2578700006.0
2007-05-21 09:30:00,163.77,163.79,163.75,163.76,5467199985.0
2007-05-21 09:35:00,163.76,163.775,163.75,163.75,6220100024.0
2007-05-21 09:40:00,163.75,163.76,163.72,163.73,4713099970.0
2007-05-21 09:45:00,163.74,163.75,163.705,163.73,4127600029.0
2007-05-21 09:50:00,163.73,163.77,163.7,163.77,5959400017.0
2007-05-21 09:55:00,163.77,163.8,163.74,163.76,6199500001.0
2007-05-21 10:00:00,163.75,163.79,163.75,163.765,3969500023.0
2007-05-21 10:05:00,163.765,163.78,163.75,163.78,7690299980.0
2007-05-21 10:10:00,163.78,163.8,163.77,163.8,4745000013.0
2007-05-21 10:15:00,163.8,163.83,163.79,163.83,2569800002.0
2007-05-21 10:20:00,163.83,163.84,163.795,163.81,5105099975.0
2007-05-21 10:25:00,163.81,163.81,163.78,163.81,5312899999.0
2007-05-21 10:30:00,163.81,163.82,163.785,163.81,5216600042.0
2007-05-21 10:35:00,163.81,163.85,163.81,163.82,4416800010.0
2007-05-21 10:40:00,163.82,163.84,163.815,163.84,3485300005.0
2007-05-21 10:45:00,163.84,163.84,163.81,163.82,4881499997.0
2007-05-21 10:50:00,163.82,163.84,163.815,163.83,3927900005.0
2007-05-21 10:55:00,163.84,163.85,163.8,163.8,3749799990.0
2007-05-21 11:00:00,163.81,163.84,163.795,163.84,2771399996.0
2007-05-21 11:05:00,163.84,163.84,163.81,163.82,1729899990.0
2007-05-21 11:10:00,163.82,163.82,163.8,163.81,3599199999.0
2007-05-21 11:15:00,163.81,163.82,163.805,163.82,1297200002.0
2007-05-21 11:20:00,163.82,163.82,163.8,163.8,3754400009.0
2007-05-21 11:25:00,163.8,163.82,163.79,163.8,4902800020.0
2007-05-21 11:30:00,163.8,163.82,163.775,163.79,3023999999.0
2007-05-21 11:35:00,163.79,163.82,163.78,163.81,2371700008.0
2007-05-21 11:40:00,163.82,163.82,163.73,163.74,3179299998.0
2007-05-21 11:45:00,163.74,163.74,163.645,163.66,6546999988.0
2007-05-21 11:50:00,163.66,163.68,163.62,163.67,3941399960.0
2007-05-21 11:55:00,163.67,163.71,163.66,163.67,4675899988.0
2007-05-21 12:00:00,163.67,163.68,163.645,163.67,2069000000.0
2007-05-21 12:05:00,163.66,163.68,163.63,163.63,2396399999.0
2007-05-21 12:10:00,163.63,163.64,163.57,163.6,6484599997.0
2007-05-21 12:15:00,163.6,163.66,163.59,163.65,6216400076.0
2007-05-21 12:20:00,163.64,163.67,163.59,163.6,8065999986.0
2007-05-21 12:25:00,163.61,163.63,163.59,163.62,6283499953.0
2007-05-21 12:30:00,163.62,163.62,163.41,163.47,3398800005.0
2007-05-21 12:35:00,163.48,163.51,163.38,163.42,7730800008.0
2007-05-21 12:40:00,163.41,163.5,163.41,163.455,6948099999.0
2007-05-21 12:45:00,163.455,163.51,163.41,163.45,8637200001.0
2007-05-21 12:50:00,163.47,163.47,163.41,163.44,8511600042.0
2007-05-21 12:55:00,163.44,163.44,163.38,163.43,6366799972.0
2007-05-21 13:00:00,163.43,163.46,163.41,163.455,5351100001.0
2007-05-21 13:05:00,163.46,163.53,163.46,163.49,5425200017.0
2007-05-21 13:10:00,163.49,163.53,163.49,163.51,3507599987.0
2007-05-21 13:15:00,163.51,163.52,163.49,163.5,4429099987.0
2007-05-21 13:20:00,163.5,163.51,163.45,163.5,4632999990.0
2007-05-21 13:25:00,163.5,163.51,163.4,163.42,4915899982.0
2007-05-21 13:30:00,163.42,163.42,163.375,163.375,8583499984.0
2007-05-21 13:35:00,163.375,163.4,163.31,163.345,5985500011.0
2007-05-21 13:40:00,163.35,163.37,163.32,163.33,5636599993.0
2007-05-21 13:45:00,163.33,163.39,163.325,163.375,4826800009.0
2007-05-21 13:50:00,163.39,163.39,163.345,163.36,3867099939.0
2007-05-21 13:55:00,163.36,163.38,163.33,163.38,3663199974.0
2007-05-21 14:00:00,163.36,163.41,163.36,163.39,4662900050.0
2007-05-21 14:05:00,163.39,163.4,163.34,163.36,6343699987.0
2007-05-21 14:10:00,163.36,163.37,163.31,163.33,5433599992.0
2007-05-21 14:15:00,163.315,163.34,163.28,163.29,5414100031.0
2007-05-21 14:20:00,163.29,163.31,163.24,163.3,9363599971.0
2007-05-21 14:25:00,163.3,163.34,163.28,163.325,8042599986.0
2007-05-21 14:30:00,163.33,163.36,163.32,163.35,10430899965.0
2007-05-21 14:35:00,163.34,163.4,163.34,163.39,6741300016.0
2007-05-21 14:40:00,163.4,163.41,163.37,163.38,7116100007.0
2007-05-21 14:45:00,163.39,163.43,163.39,163.41,10029500025.0
2007-05-21 14:50:00,163.43,163.44,163.4,163.405,5588799996.0
2007-05-21 14:55:00,163.405,163.41,163.355,163.355,3931800001.0
2007-05-21 15:00:00,163.36,163.39,163.32,163.34,4281599993.0
2007-05-21 15:05:00,163.33,163.345,163.31,163.34,7126999999.0
2007-05-21 15:10:00,163.34,163.35,163.305,163.34,5100499998.0
2007-05-21 15:15:00,163.34,163.35,163.315,163.34,6478525007.0
2007-05-21 15:20:00,163.34,163.41,163.325,163.4,5483699985.0
2007-05-21 15:25:00,163.4,163.43,163.39,163.42,3665225001.0
2007-05-21 15:30:00,163.42,163.42,163.36,163.39,4410699996.0
2007-05-21 15:35:00,163.39,163.39,163.36,163.37,3565800006.0
2007-05-21 15:40:00,163.365,163.4,163.36,163.39,3135599984.0
2007-05-21 15:45:00,163.39,163.39,163.36,163.38,5539299934.0
2007-05-21 15:50:00,163.38,163.4,163.36,163.39,7896053559.0
2007-05-21 15:55:00,163.4,163.445,163.4,163.4,7569551208.0
2007-05-21 16:00:00,163.41,163.46,163.4,163.45,6125700013.0
2007-05-21 16:05:00,163.45,163.46,163.44,163.46,2905599985.0
2007-05-21 16:10:00,163.46,163.47,163.44,163.45,1963600010.0
2007-05-21 16:15:00,163.45,163.45,163.39,163.405,3877500010.0
2007-05-21 16:20:00,163.4,163.43,163.395,163.42,5920100013.0
2007-05-21 16:25:00,163.42,163.48,163.415,163.47,4759199998.0
2007-05-21 16:30:00,163.48,163.49,163.445,163.47,5463400012.0
2007-05-21 16:35:00,163.47,163.49,163.455,163.46,8083999980.0
2007-05-21 16:40:00,163.47,163.48,163.42,163.46,8235099971.0
2007-05-21 16:45:00,163.48,163.51,163.43,163.46,5011499900.0
2007-05-21 16:50:00,163.455,163.55,163.455,163.55,4896299932.0
2007-05-21 16:55:00,163.56,163.64,163.54,163.64,6981299988.0
2007-05-21 17:00:00,163.65,163.65,163.58,163.58,7309600018.0
2007-05-21 17:05:00,163.58,163.63,163.58,163.62,7206099967.0
2007-05-21 17:10:00,163.61,163.62,163.59,163.6,6420799983.0
2007-05-21 17:15:00,163.6,163.63,163.565,163.575,7491499962.0
2007-05-21 17:20:00,163.58,163.62,163.57,163.62,5432800015.0
2007-05-21 17:25:00,163.62,163.63,163.595,163.595,3989600028.0
2007-05-21 17:30:00,163.595,163.61,163.57,163.59,6399400012.0
2007-05-21 17:35:00,163.58,163.6,163.54,163.57,5682000018.0
2007-05-21 17:40:00,163.565,163.59,163.56,163.57,4250100005.0
2007-05-21 17:45:00,163.575,163.59,163.56,163.58,3531800005.0
2007-05-21 17:50:00,163.58,163.61,163.55,163.59,7462699954.0
2007-05-21 17:55:00,163.59,163.59,163.55,163.58,5761199974.0
2007-05-21 18:00:00,163.58,163.6,163.55,163.575,5373899987.0
2007-05-21 18:05:00,163.58,163.61,163.565,163.585,4073699990.0
2007-05-21 18:10:00,163.59,163.63,163.57,163.63,3765199989.0
2007-05-21 18:15:00,163.63,163.68,163.625,163.65,5780000019.0
2007-05-21 18:20:00,163.65,163.68,163.65,163.67,1218599997.0
2007-05-21 18:25:00,163.67,163.68,163.65,163.66,4754600007.0
2007-05-21 18:30:00,163.66,163.69,163.63,163.68,4799500012.0
2007-05-21 18:35:00,163.68,163.68,163.67,163.67,648399994.0
2007-05-21 18:40:00,163.67,163.68,163.62,163.64,3881899980.0
2007-05-21 18:45:00,163.64,163.67,163.62,163.65,2892900027.0
2007-05-21 18:50:00,163.64,163.69,163.62,163.675,4948000005.0
2007-05-21 18:55:00,163.675,163.69,163.635,163.64,4818099987.0
2007-05-21 19:00:00,163.65,163.65,163.63,163.65,1551600004.0
2007-05-21 19:05:00,163.65,163.68,163.62,163.66,5482500023.0
2007-05-21 19:10:00,163.66,163.69,163.64,163.67,3896600004.0
2007-05-21 19:15:00,163.67,163.67,163.64,163.65,2565300014.0
2007-05-21 19:20:00,163.65,163.67,163.65,163.66,1143899998.0
2007-05-21 19:25:00,163.66,163.66,163.63,163.64,1229699984.0
2007-05-21 19:30:00,163.64,163.66,163.62,163.66,2122100007.0
2007-05-21 19:35:00,163.66,163.67,163.65,163.65,829499996.0
2007-05-21 19:40:00,163.66,163.66,163.61,163.62,2584599983.0
2007-05-21 19:45:00,163.62,163.62,163.595,163.6,3958599998.0
2007-05-21 19:50:00,163.61,163.61,163.57,163.58,1886500008.0
2007-05-21 19:55:00,163.58,163.59,163.57,163.58,2859099982.0
2007-05-21 20:00:00,163.58,163.58,163.57,163.575,1424899982.0
2007-05-21 20:05:00,163.58,163.59,163.57,163.58,3342899993.0
2007-05-21 20:10:00,163.575,163.6,163.545,163.55,5612900002.0
2007-05-21 20:15:00,163.55,163.61,163.55,163.58,4662599999.0
2007-05-21 20:20:00,163.58,163.58,163.54,163.56,2797899994.0
2007-05-21 20:25:00,163.56,163.56,163.53,163.55,2381200002.0
2007-05-21 20:30:00,163.54,163.55,163.53,163.55,1923300015.0
2007-05-21 20:35:00,163.55,163.57,163.55,163.57,922399994.0
2007-05-21 20:40:00,163.57,163.58,163.57,163.58,220799999.0
2007-05-21 20:45:00,163.58,163.59,163.565,163.58,1403399997.0
2007-05-21 20:50:00,163.58,163.61,163.555,163.59,4545999993.0
2007-05-21 20:55:00,163.58,163.61,163.56,163.57,6493499970.0
2007-05-21 21:00:00,163.57,163.59,163.525,163.53,3977100000.0
2007-05-21 21:05:00,163.53,163.54,163.485,163.485,4401300021.0
2007-05-21 21:10:00,163.485,163.51,163.48,163.5,3086899999.0
2007-05-21 21:15:00,163.5,163.52,163.485,163.49,3483799988.0
2007-05-21 21:20:00,163.49,163.53,163.49,163.53,3416100022.0
2007-05-21 21:25:00,163.53,163.53,163.47,163.47,3959300001.0
2007-05-21 21:30:00,163.47,163.48,163.47,163.48,1609699997.0
2007-05-21 21:35:00,163.48,163.49,163.465,163.47,1400699998.0
2007-05-21 21:40:00,163.47,163.57,163.47,163.56,1824499998.0
2007-05-21 21:45:00,163.55,163.58,163.545,163.57,3972800017.0
2007-05-21 21:50:00,163.555,163.58,163.53,163.58,2501600009.0
2007-05-21 21:55:00,163.58,163.6,163.545,163.57,1658900011.0
2007-05-21 22:00:00,163.56,163.57,163.545,163.555,1395099989.0
2007-05-21 22:05:00,163.56,163.57,163.545,163.55,1948899995.0
2007-05-21 22:10:00,163.545,163.57,163.51,163.51,2960700003.0
2007-05-21 22:15:00,163.51,163.53,163.505,163.53,1541399995.0
2007-05-21 22:20:00,163.53,163.55,163.53,163.54,1207899993.0
2007-05-21 22:25:00,163.54,163.57,163.54,163.57,1444599977.0
2007-05-21 22:30:00,163.56,163.58,163.555,163.58,399799996.0
2007-05-21 22:35:00,163.58,163.59,163.57,163.59,854499995.0
2007-05-21 22:40:00,163.59,163.59,163.555,163.57,1810100015.0
2007-05-21 22:45:00,163.57,163.63,163.57,163.61,2695000008.0
2007-05-21 22:50:00,163.61,163.61,163.575,163.6,1925099997.0
2007-05-21 22:55:00,163.6,163.6,163.585,163.59,1318699999.0
2007-05-21 23:00:00,163.59,163.61,163.58,163.61,457999997.0
2007-05-21 23:05:00,163.6,163.62,163.6,163.62,648300000.0
2007-05-21 23:10:00,163.62,163.63,163.61,163.62,1463599998.0
2007-05-21 23:15:00,163.62,163.62,163.57,163.6,2093100003.0
2007-05-21 23:20:00,163.6,163.62,163.56,163.57,2788800001.0
2007-05-21 23:25:00,163.57,163.58,163.53,163.54,1483799993.0
2007-05-21 23:30:00,163.54,163.55,163.5,163.51,2407299989.0
2007-05-21 23:35:00,163.5,163.52,163.49,163.51,1135200003.0
2007-05-21 23:40:00,163.515,163.53,163.51,163.53,291399998.0
2007-05-21 23:45:00,163.52,163.55,163.52,163.55,1102800002.0
2007-05-21 23:50:00,163.54,163.59,163.53,163.58,1831600008.0
2007-05-21 23:55:00,163.58,163.59,163.55,163.58,754200002.0
2007-05-22 00:00:00,163.58,163.6,163.58,163.585,1872999995.0
2007-05-22 00:05:00,163.58,163.59,163.56,163.59,911500002.0
2007-05-22 00:10:00,163.59,163.6,163.56,163.58,712900001.0
2007-05-22 00:15:00,163.58,163.61,163.57,163.57,1000800005.0
2007-05-22 00:20:00,163.57,163.58,163.55,163.575,719500006.0
2007-05-22 00:25:00,163.58,163.61,163.57,163.61,427800000.0
2007-05-22 00:30:00,163.615,163.62,163.59,163.61,1796200001.0
2007-05-22 00:35:00,163.61,163.61,163.575,163.575,922699999.0
2007-05-22 00:40:00,163.575,163.59,163.55,163.58,1189100006.0
2007-05-22 00:45:00,163.59,163.59,163.56,163.575,849899999.0
2007-05-22 00:50:00,163.58,163.6,163.55,163.58,2402500004.0
2007-05-22 00:55:00,163.59,163.59,163.54,163.57,1287200005.0
2007-05-22 01:00:00,163.57,163.59,163.57,163.59,1313100000.0
2007-05-22 01:05:00,163.59,163.59,163.55,163.58,927799999.0
2007-05-22 01:10:00,163.58,163.59,163.565,163.57,774000003.0
2007-05-22 01:15:00,163.58,163.59,163.56,163.56,2017500000.0
2007-05-22 01:20:00,163.56,163.59,163.55,163.57,1186500005.0
2007-05-22 01:25:00,163.57,163.58,163.52,163.53,2323600000.0
2007-05-22 01:30:00,163.53,163.56,163.51,163.52,3523700038.0
2007-05-22 01:35:00,163.53,163.54,163.5,163.505,2286900018.0
2007-05-22 01:40:00,163.51,163.53,163.48,163.48,3833900004.0
2007-05-22 01:45:00,163.48,163.5,163.47,163.5,2156699992.0
2007-05-22 01:50:00,163.5,163.53,163.5,163.53,1435700013.0
2007-05-22 01:55:00,163.53,163.53,163.52,163.53,1761399998.0
2007-05-22 02:00:00,163.525,163.53,163.49,163.5,5854099997.0
2007-05-22 02:05:00,163.5,163.51,163.45,163.45,5340800024.0
2007-05-22 02:10:00,163.45,163.47,163.41,163.42,1481980009.0
2007-05-22 02:15:00,163.42,163.45,163.42,163.43,656900002.0
2007-05-22 02:20:00,163.43,163.45,163.42,163.44,2237200007.0
2007-05-22 02:25:00,163.44,163.45,163.41,163.42,4593200012.0
2007-05-22 02:30:00,163.42,163.46,163.42,163.43,3323700001.0
2007-05-22 02:35:00,163.43,163.45,163.395,163.42,1975399999.0
2007-05-22 02:40:00,163.42,163.45,163.41,163.44,2395699993.0
2007-05-22 02:45:00,163.44,163.46,163.42,163.43,3897500007.0
2007-05-22 02:50:00,163.43,163.44,163.415,163.44,2698699978.0
2007-05-22 02:55:00,163.43,163.465,163.42,163.43,2013199988.0
2007-05-22 03:00:00,163.43,163.44,163.42,163.44,1718299991.0
2007-05-22 03:05:00,163.44,163.45,163.42,163.43,1139599994.0
2007-05-22 03:10:00,163.43,163.44,163.4,163.42,1621499993.0
2007-05-22 03:15:00,163.42,163.43,163.41,163.42,1316924995.0
2007-05-22 03:20:00,163.42,163.44,163.405,163.43,1482699981.0
2007-05-22 03:25:00,163.43,163.48,163.43,163.47,1042500009.0
2007-05-22 03:30:00,163.47,163.49,163.44,163.45,2257699996.0
2007-05-22 03:35:00,163.45,163.46,163.44,163.445,420199998.0
2007-05-22 03:40:00,163.44,163.45,163.42,163.43,693600007.0
2007-05-22 03:45:00,163.43,163.43,163.39,163.39,1822262503.0
2007-05-22 03:50:00,163.39,163.43,163.39,163.43,829150004.0
2007-05-22 03:55:00,163.43,163.46,163.43,163.46,1311699992.0
2007-05-22 04:00:00,163.45,163.47,163.44,163.46,475400000.0
2007-05-22 04:05:00,163.46,163.48,163.44,163.48,2549200003.0
2007-05-22 04:10:00,163.47,163.49,163.47,163.47,1386999993.0
2007-05-22 04:15:00,163.47,163.49,163.47,163.48,372000001.0
2007-05-22 04:20:00,163.49,163.49,163.47,163.48,1516000017.0
2007-05-22 04:25:00,163.48,163.48,163.45,163.46,1917999996.0
2007-05-22 04:30:00,163.46,163.46,163.45,163.46,178600000.0
2007-05-22 04:35:00,163.46,163.49,163.46,163.48,1719700002.0
2007-05-22 04:40:00,163.47,163.53,163.465,163.51,1027799995.0
2007-05-22 04:45:00,163.52,163.53,163.5,163.53,1459699999.0
2007-05-22 04:50:00,163.52,163.53,163.5,163.51,1082500004.0
2007-05-22 04:55:00,163.51,163.52,163.49,163.51,1792900001.0
2007-05-22 05:00:00,163.51,163.53,163.49,163.515,1801199991.0
2007-05-22 05:05:00,163.515,163.53,163.51,163.52,975900005.0
2007-05-22 05:10:00,163.51,163.54,163.51,163.53,678099996.0
2007-05-22 05:15:00,163.53,163.54,163.51,163.51,609699991.0
2007-05-22 05:20:00,163.51,163.52,163.5,163.52,1699100006.0
2007-05-22 05:25:00,163.52,163.52,163.51,163.51,304000000.0
2007-05-22 05:30:00,163.51,163.51,163.49,163.5,1582600000.0
2007-05-22 05:35:00,163.49,163.49,163.46,163.47,953700001.0
2007-05-22 05:40:00,163.47,163.47,163.45,163.46,419099999.0
2007-05-22 05:45:00,163.46,163.47,163.45,163.46,359400000.0
2007-05-22 05:50:00,163.47,163.48,163.45,163.47,668300005.0
2007-05-22 05:55:00,163.47,163.49,163.47,163.49,104000000.0
2007-05-22 06:00:00,163.49,163.49,163.45,163.48,1554600016.0
2007-05-22 06:05:00,163.48,163.48,163.45,163.46,1106599990.0
2007-05-22 06:10:00,163.46,163.46,163.43,163.43,1372199988.0
2007-05-22 06:15:00,163.44,163.45,163.43,163.44,863499997.0
2007-05-22 06:20:00,163.44,163.45,163.43,163.435,702500001.0
2007-05-22 06:25:00,163.45,163.47,163.44,163.45,1486199999.0
2007-05-22 06:30:00,163.45,163.46,163.45,163.45,567600000.0
2007-05-22 06:35:00,163.45,163.46,163.44,163.45,881600006.0
2007-05-22 06:40:00,163.45,163.45,163.44,163.45,1469500001.0
2007-05-22 06:45:00,163.45,163.46,163.43,163.45,3584599999.0
2007-05-22 06:50:00,163.45,163.46,163.44,163.46,2009099983.0
2007-05-22 06:55:00,163.47,163.55,163.45,163.53,1749899999.0
2007-05-22 07:00:00,163.54,163.55,163.47,163.49,4221100025.0
2007-05-22 07:05:00,163.49,163.49,163.46,163.48,2065899998.0
2007-05-22 07:10:00,163.48,163.49,163.47,163.48,640199997.0
2007-05-22 07:15:00,163.47,163.48,163.46,163.47,587300005.0
2007-05-22 07:20:00,163.47,163.52,163.47,163.51,2929099998.0
2007-05-22 07:25:00,163.51,163.52,163.48,163.5,1740200013.0
2007-05-22 07:30:00,163.51,163.52,163.5,163.51,625699999.0
2007-05-22 07:35:00,163.5,163.55,163.5,163.54,1493799992.0
2007-05-22 07:40:00,163.53,163.59,163.52,163.56,3511000025.0
2007-05-22 07:45:00,163.57,163.6,163.56,163.58,1906900006.0
2007-05-22 07:50:00,163.58,163.58,163.53,163.55,1524499989.0
2007-05-22 07:55:00,163.55,163.6,163.53,163.59,2878999985.0
2007-05-22 08:00:00,163.59,163.61,163.56,163.61,2556800006.0
2007-05-22 08:05:00,163.61,163.61,163.52,163.525,4333500010.0
2007-05-22 08:10:00,163.52,163.53,163.37,163.4,8122699993.0
2007-05-22 08:15:00,163.39,163.42,163.34,163.41,8264099978.0
2007-05-22 08:20:00,163.41,163.41,163.355,163.4,6462199993.0
2007-05-22 08:25:00,163.39,163.42,163.37,163.41,8148899977.0
2007-05-22 08:30:00,163.41,163.42,163.36,163.37,8450399963.0
2007-05-22 08:35:00,163.38,163.48,163.38,163.41,8428799989.0
2007-05-22 08:40:00,163.42,163.42,163.33,163.37,5063999994.0
2007-05-22 08:45:00,163.36,163.38,163.315,163.33,7359300015.0
2007-05-22 08:50:00,163.33,163.35,163.26,163.32,9870299993.0
2007-05-22 08:55:00,163.32,163.39,163.315,163.375,6936999961.0
2007-05-22 09:00:00,163.39,163.45,163.36,163.43,5226150001.0
2007-05-22 09:05:00,163.43,163.44,163.35,163.36,4542099995.0
2007-05-22 09:10:00,163.35,163.38,163.3,163.3,8001299905.0
2007-05-22 09:15:00,163.32,163.36,163.3,163.305,7189399952.0
2007-05-22 09:20:00,163.31,163.33,163.29,163.29,3534800001.0
2007-05-22 09:25:00,163.29,163.3,163.24,163.25,6167600010.0
2007-05-22 09:30:00,163.26,163.37,163.24,163.36,8755499977.0
2007-05-22 09:35:00,163.355,163.39,163.33,163.34,3826299999.0
2007-05-22 09:40:00,163.33,163.37,163.32,163.35,6398299999.0
2007-05-22 09:45:00,163.36,163.45,163.345,163.44,8664699998.0
2007-05-22 09:50:00,163.44,163.45,163.38,163.38,5144500009.0
2007-05-22 09:55:00,163.39,163.48,163.39,163.48,6926000004.0
2007-05-22 10:00:00,163.48,163.51,163.43,163.47,5008499987.0
2007-05-22 10:05:00,163.47,163.53,163.465,163.51,6649099988.0
2007-05-22 10:10:00,163.51,163.55,163.5,163.54,5576400004.0
2007-05-22 10:15:00,163.54,163.57,163.52,163.525,6042900006.0
2007-05-22 10:20:00,163.525,163.53,163.515,163.53,4327900074.0
2007-05-22 10:25:00,163.53,163.56,163.52,163.52,5476199994.0
2007-05-22 10:30:00,163.515,163.56,163.515,163.55,4320399991.0
2007-05-22 10:35:00,163.55,163.56,163.525,163.55,6870300017.0
2007-05-22 10:40:00,163.55,163.555,163.49,163.51,6012200041.0
2007-05-22 10:45:00,163.51,163.53,163.49,163.53,3196500018.0
2007-05-22 10:50:00,163.53,163.545,163.51,163.525,2867899996.0
2007-05-22 10:55:00,163.53,163.58,163.52,163.565,6491800001.0
2007-05-22 11:00:00,163.565,163.59,163.53,163.55,4714799976.0
2007-05-22 11:05:00,163.545,163.56,163.525,163.55,2794900009.0
2007-05-22 11:10:00,163.545,163.56,163.53,163.54,2719806264.0
2007-05-22 11:15:00,163.54,163.56,163.515,163.53,2692699997.0
2007-05-22 11:20:00,163.53,163.53,163.48,163.53,3839300015.0
2007-05-22 11:25:00,163.525,163.56,163.515,163.525,6917900007.0
2007-05-22 11:30:00,163.53,163.54,163.44,163.44,7482599982.0
2007-05-22 11:35:00,163.43,163.45,163.39,163.41,9172899973.0
2007-05-22 11:40:00,163.41,163.45,163.41,163.43,7288800027.0
2007-05-22 11:45:00,163.42,163.43,163.32,163.34,6571600043.0
2007-05-22 11:50:00,163.345,163.38,163.32,163.37,5306500004.0
2007-05-22 11:55:00,163.38,163.44,163.37,163.43,6267299986.0
2007-05-22 12:00:00,163.42,163.43,163.375,163.39,6451100028.0
2007-05-22 12:05:00,163.39,163.4,163.37,163.37,5875900005.0
2007-05-22 12:10:00,163.38,163.38,163.32,163.38,7772200027.0
2007-05-22 12:15:00,163.38,163.38,163.355,163.365,5643400007.0
2007-05-22 12:20:00,163.37,163.41,163.355,163.36,3729999988.0
2007-05-22 12:25:00,163.37,163.39,163.35,163.38,5498999995.0
2007-05-22 12:30:00,163.38,163.44,163.38,163.41,5071499992.0
2007-05-22 12:35:00,163.42,163.44,163.405,163.42,4462200018.0
2007-05-22 12:40:00,163.42,163.44,163.41,163.43,3434000022.0
2007-05-22 12:45:00,163.43,163.43,163.385,163.4,4671100004.0
2007-05-22 12:50:00,163.4,163.43,163.385,163.42,5942500049.0
2007-05-22 12:55:00,163.42,163.42,163.38,163.41,4588100019.0
2007-05-22 13:00:00,163.4,163.42,163.385,163.39,2543700013.0
2007-05-22 13:05:00,163.39,163.44,163.39,163.43,2122100005.0
2007-05-22 13:10:00,163.43,163.43,163.385,163.39,1482400000.0
2007-05-22 13:15:00,163.39,163.41,163.39,163.41,2889399980.0
2007-05-22 13:20:00,163.41,163.42,163.37,163.42,6424600000.0
2007-05-22 13:25:00,163.41,163.42,163.4,163.41,4127699983.0
2007-05-22 13:30:00,163.41,163.42,163.39,163.41,3295100022.0
2007-05-22 13:35:00,163.41,163.41,163.35,163.37,4699099996.0
2007-05-22 13:40:00,163.36,163.38,163.325,163.325,5903299996.0
2007-05-22 13:45:00,163.33,163.35,163.315,163.32,4811600011.0
2007-05-22 13:50:00,163.32,163.32,163.28,163.29,5889100016.0
2007-05-22 13:55:00,163.29,163.32,163.28,163.31,5552599951.0
2007-05-22 14:00:00,163.3,163.34,163.3,163.34,3972699982.0
2007-05-22 14:05:00,163.34,163.43,163.335,163.43,5274599997.0
2007-05-22 14:10:00,163.43,163.48,163.42,163.46,3702900009.0
2007-05-22 14:15:00,163.45,163.47,163.4,163.41,3429399996.0
2007-05-22 14:20:00,163.4,163.42,163.37,163.385,7318399957.0
2007-05-22 14:25:00,163.38,163.42,163.375,163.42,7988199974.0
2007-05-22 14:30:00,163.42,163.42,163.37,163.37,7581000012.0
2007-05-22 14:35:00,163.37,163.38,163.36,163.37,6373599996.0
2007-05-22 14:40:00,163.37,163.41,163.35,163.405,5303599957.0
2007-05-22 14:45:00,163.41,163.43,163.395,163.41,4101700019.0
2007-05-22 14:50:00,163.41,163.42,163.375,163.38,2527100000.0
2007-05-22 14:55:00,163.37,163.41,163.37,163.37,4296499999.0
2007-05-22 15:00:00,163.37,163.37,163.345,163.355,2156700000.0
2007-05-22 15:05:00,163.36,163.37,163.35,163.35,1766400001.0
2007-05-22 15:10:00,163.35,163.36,163.34,163.35,1565344006.0
2007-05-22 15:15:00,163.35,163.35,163.3,163.31,3553299997.0
2007-05-22 15:20:00,163.31,163.32,163.275,163.32,3890200005.0
2007-05-22 15:25:00,163.32,163.35,163.29,163.295,3584299996.0
2007-05-22 15:30:00,163.31,163.35,163.285,163.35,4959499995.0
2007-05-22 15:35:00,163.35,163.37,163.31,163.32,6409099994.0
2007-05-22 15:40:00,163.32,163.35,163.305,163.34,5591000006.0
2007-05-22 15:45:00,163.34,163.35,163.305,163.33,6464099973.0
2007-05-22 15:50:00,163.32,163.33,163.29,163.31,5524060008.0
2007-05-22 15:55:00,163.31,163.34,163.28,163.325,6623499984.0
2007-05-22 16:00:00,163.325,163.39,163.32,163.38,5107799991.0
2007-05-22 16:05:00,163.38,163.41,163.37,163.39,5980299981.0
2007-05-22 16:10:00,163.4,163.5,163.39,163.465,5079949978.0
2007-05-22 16:15:00,163.47,163.53,163.45,163.45,6007000006.0
2007-05-22 16:20:00,163.46,163.48,163.44,163.44,9191100013.0
2007-05-22 16:25:00,163.44,163.51,163.435,163.51,9540600037.0
2007-05-22 16:30:00,163.51,163.51,163.46,163.47,7030800022.0
2007-05-22 16:35:00,163.465,163.47,163.44,163.44,5442099998.0
2007-05-22 16:40:00,163.44,163.45,163.42,163.45,4283899989.0
2007-05-22 16:45:00,163.45,163.48,163.44,163.45,4497499995.0
2007-05-22 16:50:00,163.45,163.48,163.435,163.45,5658799992.0
2007-05-22 16:55:00,163.445,163.49,163.445,163.45,5381399991.0
2007-05-22 17:00:00,163.46,163.47,163.44,163.46,6471199986.0
2007-05-22 17:05:00,163.46,163.48,163.45,163.48,2932399999.0
2007-05-22 17:10:00,163.48,163.5,163.47,163.48,4512000036.0
2007-05-22 17:15:00,163.48,163.49,163.45,163.49,7729999984.0
2007-05-22 17:20:00,163.485,163.5,163.48,163.49,6230899981.0
2007-05-22 17:25:00,163.48,163.5,163.46,163.48,3348599998.0
2007-05-22 17:30:00,163.47,163.57,163.47,163.54,6822200004.0
2007-05-22 17:35:00,163.54,163.59,163.53,163.585,3844000009.0
2007-05-22 17:40:00,163.59,163.59,163.56,163.57,3590700003.0
2007-05-22 17:45:00,163.57,163.58,163.55,163.56,4683100008.0
2007-05-22 17:50:00,163.57,163.58,163.55,163.56,2990399990.0
2007-05-22 17:55:00,163.55,163.56,163.53,163.55,4153099989.0
2007-05-22 18:00:00,163.55,163.59,163.51,163.56,7799800026.0
2007-05-22 18:05:00,163.56,163.57,163.54,163.55,3803699997.0
2007-05-22 18:10:00,163.55,163.59,163.545,163.575,4029699976.0
2007-05-22 18:15:00,163.58,163.585,163.55,163.565,6827799988.0
2007-05-22 18:20:00,163.57,163.58,163.535,163.55,4678899974.0
2007-05-22 18:25:00,163.55,163.55,163.47,163.47,3687999975.0
2007-05-22 18:30:00,163.475,163.49,163.44,163.48,4420199988.0
2007-05-22 18:35:00,163.48,163.52,163.48,163.51,3615299994.0
2007-05-22 18:40:00,163.51,163.53,163.5,163.51,4733600001.0
2007-05-22 18:45:00,163.52,163.53,163.5,163.51,4441299980.0
2007-05-22 18:50:00,163.51,163.54,163.5,163.52,3331699998.0
2007-05-22 18:55:00,163.52,163.53,163.51,163.52,5066400024.0
2007-05-22 19:00:00,163.52,163.55,163.52,163.54,3852399989.0
2007-05-22 19:05:00,163.54,163.55,163.52,163.52,5814099996.0
2007-05-22 19:10:00,163.52,163.54,163.515,163.54,4614400001.0
2007-05-22 19:15:00,163.55,163.55,163.51,163.525,2622500002.0
2007-05-22 19:20:00,163.53,163.56,163.52,163.54,3244300014.0
2007-05-22 19:25:00,163.545,163.56,163.52,163.52,2810348641.0
2007-05-22 19:30:00,163.52,163.54,163.52,163.53,3204100003.0
2007-05-22 19:35:00,163.53,163.58,163.525,163.555,4941099985.0
2007-05-22 19:40:00,163.56,163.56,163.535,163.555,1504800002.0
2007-05-22 19:45:00,163.56,163.57,163.54,163.545,3124099994.0
2007-05-22 19:50:00,163.545,163.57,163.545,163.55,1060099999.0
2007-05-22 19:55:00,163.55,163.56,163.52,163.525,675700005.0
2007-05-22 20:00:00,163.53,163.56,163.53,163.56,4427299996.0
2007-05-22 20:05:00,163.56,163.57,163.54,163.55,1002099999.0
2007-05-22 20:10:00,163.545,163.55,163.525,163.53,3708699992.0
2007-05-22 20:15:00,163.53,163.55,163.53,163.54,2889799988.0
2007-05-22 20:20:00,163.535,163.54,163.535,163.54,869299999.0
2007-05-22 20:25:00,163.54,163.55,163.535,163.54,1284200016.0
2007-05-22 20:30:00,163.54,163.55,163.53,163.535,1263199995.0
2007-05-22 20:35:00,163.535,163.54,163.53,163.53,1272799996.0
2007-05-22 20:40:00,163.53,163.54,163.53,163.54,1481800000.0
2007-05-22 20:45:00,163.54,163.54,163.51,163.52,2458599986.0
2007-05-22 20:50:00,163.52,163.54,163.52,163.54,893900009.0
2007-05-22 20:55:00,163.55,163.56,163.53,163.53,1737199988.0
2007-05-22 21:00:00,163.53,163.55,163.52,163.53,1681200004.0
2007-05-22 21:05:00,163.53,163.58,163.53,163.55,3783799982.0
2007-05-22 21:10:00,163.55,163.55,163.545,163.55,183000000.0
2007-05-22 21:15:00,163.55,163.55,163.545,163.545,268100000.0
2007-05-22 21:20:00,163.53,163.54,163.53,163.53,798100006.0
2007-05-22 21:25:00,163.53,163.54,163.53,163.53,236499997.0
2007-05-22 21:30:00,163.53,163.54,163.53,163.53,689699995.0
2007-05-22 21:35:00,163.53,163.53,163.53,163.53,594700002.0
2007-05-22 21:40:00,163.53,163.54,163.52,163.53,1379700011.0
2007-05-22 21:45:00,163.53,163.53,163.52,163.53,182600001.0
2007-05-22 21:50:00,163.53,163.53,163.515,163.52,4249499994.0
2007-05-22 21:55:00,163.52,163.53,163.51,163.52,1431900008.0
2007-05-22 22:00:00,163.53,163.53,163.515,163.53,1732300006.0
2007-05-22 22:05:00,163.53,163.55,163.525,163.53,895200001.0
2007-05-22 22:10:00,163.53,163.53,163.5,163.505,1792800002.0
2007-05-22 22:15:00,163.51,163.52,163.49,163.49,2761600052.0
2007-05-22 22:20:00,163.5,163.51,163.485,163.5,1710000005.0
2007-05-22 22:25:00,163.5,163.5,163.485,163.49,1918499998.0
2007-05-22 22:30:00,163.48,163.51,163.48,163.495,1326399992.0
2007-05-22 22:35:00,163.5,163.51,163.485,163.49,1239000007.0
2007-05-22 22:40:00,163.49,163.49,163.485,163.49,1320299996.0
2007-05-22 22:45:00,163.49,163.49,163.48,163.49,1380099990.0
2007-05-22 22:50:00,163.465,163.5,163.46,163.48,2305999992.0
2007-05-22 22:55:00,163.48,163.48,163.465,163.47,524900003.0
2007-05-22 23:00:00,163.47,163.48,163.46,163.46,484399996.0
2007-05-22 23:05:00,163.47,163.48,163.46,163.46,935000000.0
2007-05-22 23:10:00,163.46,163.48,163.45,163.45,2299800004.0
2007-05-22 23:15:00,163.445,163.46,163.44,163.45,801199995.0
2007-05-22 23:20:00,163.45,163.45,163.42,163.44,894699997.0
2007-05-22 23:25:00,163.44,163.44,163.42,163.43,919700005.0
2007-05-22 23:30:00,163.43,163.44,163.42,163.44,933700001.0
2007-05-22 23:35:00,163.44,163.45,163.43,163.44,1451699994.0
2007-05-22 23:40:00,163.44,163.47,163.405,163.46,2981600011.0
2007-05-22 23:45:00,163.47,163.49,163.44,163.44,1914000011.0
2007-05-22 23:50:00,163.44,163.48,163.44,163.47,485399997.0
2007-05-22 23:55:00,163.47,163.47,163.445,163.45,716499995.0
2007-05-23 00:00:00,163.45,163.48,163.43,163.46,1886600009.0
2007-05-23 00:05:00,163.46,163.47,163.45,163.45,451999996.0
2007-05-23 00:10:00,163.45,163.45,163.435,163.445,449600001.0
2007-05-23 00:15:00,163.45,163.46,163.44,163.45,1117399995.0
2007-05-23 00:20:00,163.45,163.45,163.445,163.445,590399996.0
2007-05-23 00:25:00,163.45,163.51,163.44,163.5,1829699981.0
2007-05-23 00:30:00,163.5,163.56,163.5,163.55,2690099990.0
2007-05-23 00:35:00,163.55,163.55,163.52,163.55,1910399992.0
2007-05-23 00:40:00,163.55,163.57,163.53,163.55,2943900002.0
2007-05-23 00:45:00,163.55,163.57,163.54,163.55,2928000013.0
2007-05-23 00:50:00,163.55,163.57,163.54,163.57,1528399988.0
2007-05-23 00:55:00,163.57,163.62,163.57,163.61,2471499996.0
2007-05-23 01:00:00,163.6,163.66,163.6,163.64,3908900011.0
2007-05-23 01:05:00,163.64,163.68,163.63,163.67,3671300032.0
2007-05-23 01:10:00,163.67,163.67,163.64,163.65,1275499997.0
2007-05-23 01:15:00,163.65,163.68,163.64,163.65,2544400011.0
2007-05-23 01:20:00,163.65,163.67,163.64,163.66,2885299978.0
2007-05-23 01:25:00,163.66,163.67,163.65,163.66,2023699998.0
2007-05-23 01:30:00,163.66,163.66,163.65,163.66,1889300016.0
2007-05-23 01:35:00,163.67,163.67,163.65,163.66,995700022.0
2007-05-23 01:40:00,163.66,163.68,163.655,163.68,2466100002.0
2007-05-23 01:45:00,163.69,163.7,163.65,163.67,3316500031.0
2007-05-23 01:50:00,163.67,163.7,163.66,163.68,1627799997.0
2007-05-23 01:55:00,163.68,163.73,163.65,163.685,3658500013.0
2007-05-23 02:00:00,163.69,163.7,163.67,163.7,6276400030.0
2007-05-23 02:05:00,163.7,163.72,163.69,163.71,980300005.0
2007-05-23 02:10:00,163.71,163.71,163.67,163.69,1886100028.0
2007-05-23 02:15:00,163.69,163.72,163.67,163.7,4896099985.0
2007-05-23 02:20:00,163.7,163.71,163.68,163.7,5164299978.0
2007-05-23 02:25:00,163.7,163.7,163.67,163.67,3805200013.0
2007-05-23 02:30:00,163.67,163.69,163.64,163.66,6396700018.0
2007-05-23 02:35:00,163.66,163.68,163.65,163.67,3368100009.0
2007-05-23 02:40:00,163.67,163.67,163.63,163.63,2170100002.0
2007-05-23 02:45:00,163.63,163.65,163.6,163.62,6978800023.0
2007-05-23 02:50:00,163.62,163.63,163.59,163.6,5165500005.0
2007-05-23 02:55:00,163.61,163.66,163.6,163.64,3302499987.0
2007-05-23 03:00:00,163.64,163.66,163.63,163.64,2157599998.0
2007-05-23 03:05:00,163.64,163.64,163.62,163.63,1279699988.0
2007-05-23 03:10:00,163.63,163.63,163.6,163.6,3242100001.0
2007-05-23 03:15:00,163.6,163.64,163.6,163.63,3791300007.0
2007-05-23 03:20:00,163.63,163.63,163.605,163.605,3184500026.0
2007-05-23 03:25:00,163.61,163.62,163.6,163.61,830799999.0
2007-05-23 03:30:00,163.61,163.64,163.61,163.63,2011699991.0
2007-05-23 03:35:00,163.63,163.66,163.63,163.645,1475200004.0
2007-05-23 03:40:00,163.65,163.66,163.64,163.65,1308400010.0
2007-05-23 03:45:00,163.645,163.66,163.64,163.645,2484000009.0
2007-05-23 03:50:00,163.645,163.65,163.635,163.65,1175800001.0
2007-05-23 03:55:00,163.65,163.65,163.62,163.64,2010099977.0
2007-05-23 04:00:00,163.63,163.64,163.61,163.62,1007099998.0
2007-05-23 04:05:00,163.62,163.62,163.61,163.62,2607699994.0
2007-05-23 04:10:00,163.62,163.64,163.62,163.62,2333399982.0
2007-05-23 04:15:00,163.63,163.65,163.63,163.64,1171099995.0
2007-05-23 04:20:00,163.64,163.65,163.62,163.65,2369799978.0
2007-05-23 04:25:00,163.65,163.68,163.635,163.67,1853799995.0
2007-05-23 04:30:00,163.67,163.68,163.67,163.68,1209199989.0
2007-05-23 04:35:00,163.68,163.72,163.675,163.72,1122599995.0
2007-05-23 04:40:00,163.71,163.77,163.71,163.75,7741399943.0
2007-05-23 04:45:00,163.75,163.82,163.74,163.805,5130699995.0
2007-05-23 04:50:00,163.805,163.81,163.77,163.78,3005599985.0
2007-05-23 04:55:00,163.79,163.8,163.78,163.79,1290200010.0
2007-05-23 05:00:00,163.79,163.81,163.79,163.8,1451300003.0
2007-05-23 05:05:00,163.8,163.8,163.78,163.79,1197300016.0
2007-05-23 05:10:00,163.785,163.81,163.78,163.81,2189700011.0
2007-05-23 05:15:00,163.8,163.82,163.79,163.8,3112499995.0
2007-05-23 05:20:00,163.8,163.83,163.79,163.8,3961700000.0
2007-05-23 05:25:00,163.8,163.8,163.78,163.79,897500009.0
2007-05-23 05:30:00,163.8,163.8,163.77,163.775,2548399998.0
2007-05-23 05:35:00,163.775,163.79,163.77,163.78,4329300005.0
2007-05-23 05:40:00,163.77,163.8,163.74,163.76,5156899998.0
2007-05-23 05:45:00,163.77,163.77,163.73,163.76,3891400024.0
2007-05-23 05:50:00,163.76,163.76,163.74,163.75,1022400001.0
2007-05-23 05:55:00,163.75,163.76,163.74,163.75,577299998.0
2007-05-23 06:00:00,163.745,163.75,163.72,163.73,2422799992.0
2007-05-23 06:05:00,163.73,163.74,163.68,163.685,6755899969.0
2007-05-23 06:10:00,163.69,163.73,163.68,163.72,4900299987.0
2007-05-23 06:15:00,163.72,163.73,163.71,163.72,1055599987.0
2007-05-23 06:20:00,163.73,163.75,163.72,163.72,3089599994.0
2007-05-23 06:25:00,163.72,163.74,163.72,163.74,2633599981.0
2007-05-23 06:30:00,163.74,163.76,163.73,163.74,3531600014.0
2007-05-23 06:35:00,163.74,163.76,163.74,163.75,1501400004.0
2007-05-23 06:40:00,163.75,163.77,163.74,163.76,2170299989.0
2007-05-23 06:45:00,163.76,163.77,163.75,163.76,3387800055.0
2007-05-23 06:50:00,163.76,163.76,163.71,163.73,3372800006.0
2007-05-23 06:55:00,163.74,163.74,163.69,163.72,3685300004.0
2007-05-23 07:00:00,163.73,163.73,163.71,163.72,2668399981.0
2007-05-23 07:05:00,163.72,163.75,163.71,163.73,1621299988.0
2007-05-23 07:10:00,163.725,163.78,163.725,163.77,3278999997.0
2007-05-23 07:15:00,163.77,163.79,163.74,163.75,3375499975.0
2007-05-23 07:20:00,163.75,163.77,163.735,163.76,3236300007.0
2007-05-23 07:25:00,163.76,163.77,163.73,163.73,3830099990.0
2007-05-23 07:30:00,163.73,163.74,163.72,163.74,2290299987.0
2007-05-23 07:35:00,163.74,163.75,163.73,163.73,878799997.0
2007-05-23 07:40:00,163.73,163.73,163.71,163.72,1714899991.0
2007-05-23 07:45:00,163.72,163.73,163.7,163.73,4292399982.0
2007-05-23 07:50:00,163.73,163.74,163.715,163.73,3285800012.0
2007-05-23 07:55:00,163.74,163.78,163.73,163.78,3085099987.0
2007-05-23 08:00:00,163.78,163.82,163.75,163.78,4842399994.0
2007-05-23 08:05:00,163.78,163.81,163.74,163.75,6154899975.0
2007-05-23 08:10:00,163.75,163.75,163.71,163.72,3766500015.0
2007-05-23 08:15:00,163.72,163.72,163.7,163.71,2171799999.0
2007-05-23 08:20:00,163.71,163.72,163.7,163.705,2149399994.0
2007-05-23 08:25:00,163.71,163.77,163.71,163.74,1944399988.0
2007-05-23 08:30:00,163.74,163.77,163.7,163.71,3048100005.0
2007-05-23 08:35:00,163.71,163.71,163.675,163.69,5973600016.0
2007-05-23 08:40:00,163.71,163.74,163.69,163.71,7460499972.0
2007-05-23 08:45:00,163.71,163.71,163.67,163.67,5715799998.0
2007-05-23 08:50:00,163.68,163.71,163.66,163.7,4584399990.0
2007-05-23 08:55:00,163.7,163.71,163.69,163.71,5445699996.0
2007-05-23 09:00:00,163.71,163.755,163.71,163.73,5908399981.0
2007-05-23 09:05:00,163.74,163.77,163.68,163.68,4710500014.0
2007-05-23 09:10:00,163.67,163.69,163.63,163.66,8024599992.0
2007-05-23 09:15:00,163.68,163.69,163.65,163.655,5343400009.0
2007-05-23 09:20:00,163.66,163.69,163.63,163.65,6477700000.0
2007-05-23 09:25:00,163.66,163.68,163.61,163.62,5204100017.0
2007-05-23 09:30:00,163.61,163.64,163.575,163.585,4001500013.0
2007-05-23 09:35:00,163.59,163.6,163.55,163.58,2105450000.0
2007-05-23 09:40:00,163.58,163.61,163.56,163.56,3925000003.0
2007-05-23 09:45:00,163.55,163.56,163.44,163.5,10226000135.0
2007-05-23 09:50:00,163.5,163.5,163.37,163.43,8010699983.0
2007-05-23 09:55:00,163.44,163.57,163.4,163.56,9060999970.0
2007-05-23 10:00:00,163.57,163.57,163.5,163.52,8981649987.0
2007-05-23 10:05:00,163.51,163.53,163.46,163.52,5365100012.0
2007-05-23 10:10:00,163.54,163.55,163.5,163.51,7048900010.0
2007-05-23 10:15:00,163.51,163.54,163.5,163.51,6852742902.0
2007-05-23 10:20:00,163.51,163.53,163.46,163.47,7029799991.0
2007-05-23 10:25:00,163.46,163.5,163.44,163.49,5628400033.0
2007-05-23 10:30:00,163.49,163.53,163.48,163.51,5734700016.0
2007-05-23 10:35:00,163.51,163.53,163.49,163.52,6144899978.0
2007-05-23 10:40:00,163.52,163.53,163.495,163.52,5094900010.0
2007-05-23 10:45:00,163.51,163.54,163.49,163.53,6359999980.0
2007-05-23 10:50:00,163.53,163.54,163.5,163.52,6003199970.0
2007-05-23 10:55:00,163.53,163.55,163.51,163.515,5644600016.0
2007-05-23 11:00:00,163.52,163.52,163.5,163.5,1815099992.0
2007-05-23 11:05:00,163.51,163.57,163.5,163.52,4781999992.0
2007-05-23 11:10:00,163.51,163.55,163.51,163.52,5091800023.0
2007-05-23 11:15:00,163.52,163.52,163.48,163.52,5002900012.0
2007-05-23 11:20:00,163.52,163.54,163.495,163.51,1590600000.0
2007-05-23 11:25:00,163.51,163.6,163.49,163.56,4976999985.0
2007-05-23 11:30:00,163.58,163.66,163.56,163.62,7720699982.0
2007-05-23 11:35:00,163.63,163.64,163.57,163.635,7179399988.0
2007-05-23 11:40:00,163.63,163.65,163.57,163.59,5090399973.0
2007-05-23 11:45:00,163.59,163.61,163.58,163.59,5336499976.0
2007-05-23 11:50:00,163.58,163.59,163.52,163.53,10401500150.0
2007-05-23 11:55:00,163.53,163.54,163.5,163.51,5808400025.0
2007-05-23 12:00:00,163.51,163.54,163.47,163.51,6765699990.0
2007-05-23 12:05:00,163.51,163.54,163.5,163.54,6840500017.0
2007-05-23 12:10:00,163.54,163.55,163.495,163.51,6342999969.0
2007-05-23 12:15:00,163.52,163.53,163.5,163.51,5996999969.0
2007-05-23 12:20:00,163.51,163.55,163.51,163.53,3287099999.0
2007-05-23 12:25:00,163.525,163.59,163.525,163.58,3818600003.0
2007-05-23 12:30:00,163.58,163.605,163.575,163.605,5968799985.0
2007-05-23 12:35:00,163.61,163.615,163.59,163.615,5008500004.0
2007-05-23 12:40:00,163.615,163.65,163.615,163.65,7778400038.0
2007-05-23 12:45:00,163.66,163.74,163.65,163.71,7668600000.0
2007-05-23 12:50:00,163.72,163.72,163.65,163.65,6172600015.0
2007-05-23 12:55:00,163.65,163.73,163.65,163.72,8470900023.0
2007-05-23 13:00:00,163.72,163.73,163.67,163.67,8945500024.0
2007-05-23 13:05:00,163.67,163.69,163.65,163.66,7984600070.0
2007-05-23 13:10:00,163.66,163.67,163.65,163.65,3962700007.0
2007-05-23 13:15:00,163.66,163.67,163.59,163.62,7356899981.0
2007-05-23 13:20:00,163.63,163.68,163.63,163.68,6643299960.0
2007-05-23 13:25:00,163.68,163.75,163.67,163.73,8733900025.0
2007-05-23 13:30:00,163.72,163.74,163.69,163.74,5526100007.0
2007-05-23 13:35:00,163.74,163.79,163.73,163.78,7148199999.0
2007-05-23 13:40:00,163.79,163.79,163.745,163.75,7235100013.0
2007-05-23 13:45:00,163.74,163.84,163.74,163.79,9919999985.0
2007-05-23 13:50:00,163.8,163.89,163.79,163.84,9919999985.0
2007-05-23 13:55:00,163.83,163.88,163.83,163.86,8071300013.0
2007-05-23 14:00:00,163.86,163.905,163.835,163.9,4922124995.0
2007-05-23 14:05:00,163.9,163.92,163.8,163.85,8067949996.0
2007-05-23 14:10:00,163.83,163.89,163.81,163.83,8206999980.0
2007-05-23 14:15:00,163.82,163.85,163.81,163.83,7351099992.0
2007-05-23 14:20:00,163.82,163.87,163.81,163.85,8451799955.0
2007-05-23 14:25:00,163.85,163.9,163.78,163.79,9783899967.0
2007-05-23 14:30:00,163.78,163.81,163.77,163.8,8542799988.0
2007-05-23 14:35:00,163.8,163.83,163.78,163.82,9553500031.0
2007-05-23 14:40:00,163.81,163.85,163.8,163.81,9771500025.0
2007-05-23 14:45:00,163.8,163.81,163.79,163.8,9691099949.0
2007-05-23 14:50:00,163.8,163.8,163.745,163.78,6475900010.0
2007-05-23 14:55:00,163.79,163.81,163.76,163.8,7157299994.0
2007-05-23 15:00:00,163.81,163.82,163.77,163.81,7124400010.0
2007-05-23 15:05:00,163.81,163.855,163.785,163.82,8340500011.0
2007-05-23 15:10:00,163.82,163.84,163.805,163.805,6370299979.0
2007-05-23 15:15:00,163.81,163.82,163.79,163.81,7726600010.0
2007-05-23 15:20:00,163.8,163.83,163.79,163.81,8571699996.0
2007-05-23 15:25:00,163.8,163.82,163.795,163.82,6142099982.0
2007-05-23 15:30:00,163.81,163.83,163.79,163.82,6687000029.0
2007-05-23 15:35:00,163.82,163.83,163.745,163.76,7893099980.0
2007-05-23 15:40:00,163.75,163.81,163.71,163.805,5107900000.0
2007-05-23 15:45:00,163.81,163.875,163.765,163.775,6305900001.0
2007-05-23 15:50:00,163.775,163.85,163.775,163.8,6431100009.0
2007-05-23 15:55:00,163.8,163.85,163.8,163.85,7158249991.0
2007-05-23 16:00:00,163.85,163.87,163.785,163.8,8334349960.0
2007-05-23 16:05:00,163.81,163.84,163.79,163.79,7387199947.0
2007-05-23 16:10:00,163.81,163.82,163.77,163.77,8468800005.0
2007-05-23 16:15:00,163.78,163.82,163.78,163.81,7072100018.0
2007-05-23 16:20:00,163.81,163.82,163.68,163.7,9384700020.0
2007-05-23 16:25:00,163.7,163.77,163.68,163.7,10320799928.0
2007-05-23 16:30:00,163.705,163.71,163.68,163.7,8142499969.0
2007-05-23 16:35:00,163.7,163.76,163.7,163.75,3302600002.0
2007-05-23 16:40:00,163.75,163.78,163.715,163.77,7002700001.0
2007-05-23 16:45:00,163.79,163.82,163.76,163.82,8239300021.0
2007-05-23 16:50:00,163.82,163.82,163.75,163.75,5197300039.0
2007-05-23 16:55:00,163.75,163.82,163.74,163.79,4253800022.0
2007-05-23 17:00:00,163.78,163.8,163.765,163.8,5614900001.0
2007-05-23 17:05:00,163.8,163.81,163.76,163.77,5688199986.0
2007-05-23 17:10:00,163.78,163.82,163.76,163.81,6760500035.0
2007-05-23 17:15:00,163.81,163.81,163.78,163.785,6152500025.0
2007-05-23 17:20:00,163.79,163.83,163.78,163.82,6131400000.0
2007-05-23 17:25:00,163.82,163.83,163.8,163.81,5642199992.0
2007-05-23 17:30:00,163.81,163.82,163.76,163.78,6061700019.0
2007-05-23 17:35:00,163.775,163.79,163.75,163.755,4698500001.0
2007-05-23 17:40:00,163.75,163.8,163.75,163.755,5834899990.0
2007-05-23 17:45:00,163.755,163.83,163.755,163.83,3306700005.0
2007-05-23 17:50:00,163.83,163.84,163.815,163.82,4134599998.0
2007-05-23 17:55:00,163.82,163.855,163.82,163.825,4531350011.0
2007-05-23 18:00:00,163.83,163.84,163.795,163.8,6677499994.0
2007-05-23 18:05:00,163.8,163.87,163.8,163.85,8276699970.0
2007-05-23 18:10:00,163.86,163.89,163.85,163.87,9890999950.0
2007-05-23 18:15:00,163.87,163.9,163.85,163.88,5642899972.0
2007-05-23 18:20:00,163.88,163.89,163.84,163.845,4719500004.0
2007-05-23 18:25:00,163.84,163.87,163.835,163.835,3121600011.0
2007-05-23 18:30:00,163.84,163.84,163.82,163.84,2511400002.0
2007-05-23 18:35:00,163.84,163.84,163.81,163.84,4361299985.0
2007-05-23 18:40:00,163.84,163.85,163.83,163.85,2384799999.0
2007-05-23 18:45:00,163.85,163.86,163.79,163.81,6943599976.0
2007-05-23 18:50:00,163.81,163.83,163.78,163.81,5036699994.0
2007-05-23 18:55:00,163.82,163.84,163.77,163.83,5889499989.0
2007-05-23 19:00:00,163.84,163.87,163.82,163.85,2961699987.0
2007-05-23 19:05:00,163.86,163.87,163.85,163.86,1862700006.0
2007-05-23 19:10:00,163.86,163.87,163.85,163.86,2815100006.0
2007-05-23 19:15:00,163.86,163.97,163.86,163.97,6355899997.0
2007-05-23 19:20:00,163.97,163.97,163.93,163.95,5921300010.0
2007-05-23 19:25:00,163.95,164.01,163.9,163.9,7678000004.0
2007-05-23 19:30:00,163.9,163.93,163.89,163.92,7816000004.0
2007-05-23 19:35:00,163.92,163.94,163.895,163.9,5431799990.0
2007-05-23 19:40:00,163.88,163.89,163.82,163.855,4328899993.0
2007-05-23 19:45:00,163.87,163.89,163.855,163.87,2656799994.0
2007-05-23 19:50:00,163.87,163.87,163.795,163.81,4926500002.0
2007-05-23 19:55:00,163.8,163.8,163.73,163.78,5435200013.0
2007-05-23 20:00:00,163.78,163.79,163.74,163.77,8125699996.0
2007-05-23 20:05:00,163.77,163.78,163.755,163.76,6434099998.0
2007-05-23 20:10:00,163.77,163.82,163.77,163.78,5003299950.0
2007-05-23 20:15:00,163.77,163.81,163.74,163.75,7281200020.0
2007-05-23 20:20:00,163.76,163.76,163.685,163.71,6660699993.0
2007-05-23 20:25:00,163.72,163.72,163.63,163.66,6959100014.0
2007-05-23 20:30:00,163.65,163.72,163.65,163.69,8098800002.0
2007-05-23 20:35:00,163.69,163.69,163.655,163.655,5047800001.0
2007-05-23 20:40:00,163.66,163.68,163.63,163.64,3890899995.0
2007-05-23 20:45:00,163.64,163.72,163.62,163.72,6390399934.0
2007-05-23 20:50:00,163.72,163.73,163.67,163.69,4650299975.0
2007-05-23 20:55:00,163.69,163.74,163.69,163.71,4393499988.0
2007-05-23 21:00:00,163.71,163.74,163.705,163.72,4504300003.0
2007-05-23 21:05:00,163.72,163.73,163.705,163.73,3550800010.0
2007-05-23 21:10:00,163.73,163.75,163.715,163.74,2971899978.0
2007-05-23 21:15:00,163.74,163.77,163.735,163.75,2731600014.0
2007-05-23 21:20:00,163.75,163.76,163.735,163.76,2336100016.0
2007-05-23 21:25:00,163.76,163.77,163.74,163.77,1185500000.0
2007-05-23 21:30:00,163.77,163.77,163.75,163.75,542799995.0
2007-05-23 21:35:00,163.75,163.77,163.73,163.76,2121499999.0
2007-05-23 21:40:00,163.76,163.78,163.75,163.76,1480499988.0
2007-05-23 21:45:00,163.76,163.76,163.745,163.75,1420299992.0
2007-05-23 21:50:00,163.75,163.76,163.74,163.76,780999999.0
2007-05-23 21:55:00,163.76,163.77,163.73,163.73,2437299998.0
2007-05-23 22:00:00,163.73,163.75,163.72,163.73,1901899998.0
2007-05-23 22:05:00,163.73,163.73,163.71,163.72,1741400000.0
2007-05-23 22:10:00,163.72,163.74,163.72,163.72,1095800000.0
2007-05-23 22:15:00,163.72,163.72,163.685,163.685,2211700002.0
2007-05-23 22:20:00,163.69,163.72,163.67,163.7,2458300003.0
2007-05-23 22:25:00,163.7,163.72,163.695,163.71,440100000.0
2007-05-23 22:30:00,163.71,163.73,163.7,163.715,1725499997.0
2007-05-23 22:35:00,163.73,163.74,163.72,163.74,833699999.0
2007-05-23 22:40:00,163.73,163.74,163.715,163.73,1463100001.0
2007-05-23 22:45:00,163.73,163.76,163.725,163.76,1867300001.0
2007-05-23 22:50:00,163.755,163.8,163.75,163.755,3051399999.0
2007-05-23 22:55:00,163.75,163.79,163.71,163.74,3305900006.0
2007-05-23 23:00:00,163.74,163.74,163.68,163.68,931500003.0
2007-05-23 23:05:00,163.69,163.7,163.66,163.69,486900000.0
2007-05-23 23:10:00,163.69,163.69,163.67,163.69,237000000.0
2007-05-23 23:15:00,163.69,163.71,163.63,163.7,1595200000.0
2007-05-23 23:20:00,163.7,163.75,163.69,163.74,946499995.0
2007-05-23 23:25:00,163.74,163.74,163.69,163.72,1221099998.0
2007-05-23 23:30:00,163.72,163.73,163.7,163.72,1057599991.0
2007-05-23 23:35:00,163.72,163.73,163.72,163.73,212700000.0
2007-05-23 23:40:00,163.73,163.73,163.68,163.68,1171999991.0
2007-05-23 23:45:00,163.675,163.68,163.62,163.66,2849500002.0
2007-05-23 23:50:00,163.66,163.68,163.63,163.64,1862200001.0
2007-05-23 23:55:00,163.65,163.65,163.595,163.6,1370299997.0
2007-05-24 00:00:00,163.6,163.65,163.56,163.58,4324899988.0
2007-05-24 00:05:00,163.58,163.62,163.54,163.605,4112599994.0
2007-05-24 00:10:00,163.605,163.61,163.6,163.6,892700001.0
2007-05-24 00:15:00,163.6,163.6,163.58,163.58,1099399996.0
2007-05-24 00:20:00,163.58,163.6,163.56,163.6,1961699984.0
2007-05-24 00:25:00,163.595,163.6,163.57,163.59,747500002.0
2007-05-24 00:30:00,163.595,163.6,163.58,163.58,519500000.0
2007-05-24 00:35:00,163.58,163.59,163.58,163.58,1144799997.0
2007-05-24 00:40:00,163.58,163.61,163.56,163.56,995600002.0
2007-05-24 00:45:00,163.56,163.57,163.54,163.55,830399998.0
2007-05-24 00:50:00,163.55,163.58,163.535,163.555,2790599980.0
2007-05-24 00:55:00,163.555,163.59,163.55,163.57,3012599997.0
2007-05-24 01:00:00,163.565,163.59,163.55,163.58,2479799991.0
2007-05-24 01:05:00,163.58,163.58,163.56,163.57,1529299994.0
2007-05-24 01:10:00,163.57,163.57,163.535,163.57,2201800004.0
2007-05-24 01:15:00,163.57,163.59,163.57,163.59,694700002.0
2007-05-24 01:20:00,163.58,163.62,163.58,163.62,1808600001.0
2007-05-24 01:25:00,163.62,163.62,163.555,163.555,2067299998.0
2007-05-24 01:30:00,163.57,163.6,163.57,163.59,1691899998.0
2007-05-24 01:35:00,163.59,163.63,163.58,163.63,2781299996.0
2007-05-24 01:40:00,163.63,163.64,163.59,163.62,4394099995.0
2007-05-24 01:45:00,163.62,163.62,163.58,163.58,727699994.0
2007-05-24 01:50:00,163.57,163.59,163.55,163.55,3473099996.0
2007-05-24 01:55:00,163.55,163.57,163.54,163.56,2050999994.0
2007-05-24 02:00:00,163.56,163.57,163.52,163.53,4058400032.0
2007-05-24 02:05:00,163.51,163.52,163.45,163.51,6827699986.0
2007-05-24 02:10:00,163.51,163.53,163.47,163.47,5059300041.0
2007-05-24 02:15:00,163.47,163.5,163.46,163.49,6422799991.0
2007-05-24 02:20:00,163.49,163.49,163.44,163.45,5138599987.0
2007-05-24 02:25:00,163.45,163.48,163.45,163.46,5071399973.0
2007-05-24 02:30:00,163.46,163.46,163.43,163.44,3263300002.0
2007-05-24 02:35:00,163.44,163.49,163.43,163.45,4573899996.0
2007-05-24 02:40:00,163.45,163.47,163.42,163.45,5974700006.0
2007-05-24 02:45:00,163.45,163.5,163.44,163.49,4098300013.0
2007-05-24 02:50:00,163.49,163.51,163.47,163.49,2258099995.0
2007-05-24 02:55:00,163.49,163.59,163.47,163.58,7909700002.0
2007-05-24 03:00:00,163.57,163.58,163.49,163.515,3751500010.0
2007-05-24 03:05:00,163.52,163.52,163.49,163.51,2822400001.0
2007-05-24 03:10:00,163.51,163.51,163.5,163.51,578500001.0
2007-05-24 03:15:00,163.51,163.55,163.48,163.53,5279800012.0
2007-05-24 03:20:00,163.53,163.53,163.47,163.47,3047199995.0
2007-05-24 03:25:00,163.47,163.5,163.47,163.49,5018300015.0
2007-05-24 03:30:00,163.49,163.52,163.475,163.51,6377700013.0
2007-05-24 03:35:00,163.51,163.56,163.51,163.535,3581599979.0
2007-05-24 03:40:00,163.54,163.61,163.535,163.6,4694799975.0
2007-05-24 03:45:00,163.6,163.61,163.57,163.58,1658299994.0
2007-05-24 03:50:00,163.59,163.64,163.575,163.63,3122100001.0
2007-05-24 03:55:00,163.63,163.67,163.62,163.64,5045600012.0
2007-05-24 04:00:00,163.64,163.65,163.58,163.58,3436399999.0
2007-05-24 04:05:00,163.58,163.59,163.51,163.52,6473600008.0
2007-05-24 04:10:00,163.52,163.58,163.52,163.56,3867700011.0
2007-05-24 04:15:00,163.57,163.6,163.565,163.58,2352600013.0
2007-05-24 04:20:00,163.58,163.6,163.56,163.57,4793999987.0
2007-05-24 04:25:00,163.57,163.57,163.55,163.56,963799992.0
2007-05-24 04:30:00,163.56,163.58,163.55,163.55,2691100007.0
2007-05-24 04:35:00,163.56,163.56,163.47,163.48,4487599999.0
2007-05-24 04:40:00,163.48,163.51,163.47,163.51,2636800014.0
2007-05-24 04:45:00,163.51,163.53,163.49,163.5,2209800016.0
2007-05-24 04:50:00,163.49,163.51,163.47,163.5,3244799993.0
2007-05-24 04:55:00,163.5,163.53,163.5,163.53,942400008.0
2007-05-24 05:00:00,163.53,163.55,163.49,163.54,1574300003.0
2007-05-24 05:05:00,163.54,163.57,163.51,163.515,2651799992.0
2007-05-24 05:10:00,163.52,163.58,163.51,163.57,3974200023.0
2007-05-24 05:15:00,163.57,163.61,163.56,163.6,4909599998.0
2007-05-24 05:20:00,163.58,163.6,163.52,163.53,5560900003.0
2007-05-24 05:25:00,163.53,163.54,163.52,163.54,1047999997.0
2007-05-24 05:30:00,163.54,163.54,163.52,163.52,1581700002.0
2007-05-24 05:35:00,163.52,163.54,163.5,163.52,3092000010.0
2007-05-24 05:40:00,163.52,163.53,163.51,163.52,2701899993.0
2007-05-24 05:45:00,163.52,163.54,163.52,163.53,1683300023.0
2007-05-24 05:50:00,163.53,163.53,163.48,163.48,2188400008.0
2007-05-24 05:55:00,163.48,163.52,163.46,163.52,5726599985.0
2007-05-24 06:00:00,163.52,163.52,163.465,163.47,6213299971.0
2007-05-24 06:05:00,163.48,163.53,163.46,163.53,2398799994.0
2007-05-24 06:10:00,163.52,163.56,163.52,163.54,3065299994.0
2007-05-24 06:15:00,163.54,163.54,163.51,163.53,2925500006.0
2007-05-24 06:20:00,163.53,163.53,163.47,163.49,4654999996.0
2007-05-24 06:25:00,163.49,163.53,163.48,163.53,2998100000.0
2007-05-24 06:30:00,163.53,163.56,163.52,163.54,2531599998.0
2007-05-24 06:35:00,163.545,163.56,163.54,163.55,1977800017.0
2007-05-24 06:40:00,163.55,163.55,163.53,163.53,3120899989.0
2007-05-24 06:45:00,163.53,163.57,163.53,163.56,1974799993.0
2007-05-24 06:50:00,163.56,163.58,163.55,163.57,1752500019.0
2007-05-24 06:55:00,163.57,163.57,163.545,163.55,1448000003.0
2007-05-24 07:00:00,163.55,163.57,163.54,163.56,2476799973.0
2007-05-24 07:05:00,163.56,163.58,163.56,163.57,2654399980.0
2007-05-24 07:10:00,163.57,163.59,163.56,163.58,1281499978.0
2007-05-24 07:15:00,163.58,163.62,163.56,163.6,4571299986.0
2007-05-24 07:20:00,163.6,163.62,163.58,163.58,2060299987.0
2007-05-24 07:25:00,163.58,163.62,163.58,163.61,3053899990.0
2007-05-24 07:30:00,163.61,163.62,163.59,163.62,3348299991.0
2007-05-24 07:35:00,163.62,163.62,163.56,163.56,2525500018.0
2007-05-24 07:40:00,163.57,163.59,163.54,163.58,3554099968.0
2007-05-24 07:45:00,163.58,163.6,163.56,163.59,2153300002.0
2007-05-24 07:50:00,163.59,163.61,163.57,163.58,4684900018.0
2007-05-24 07:55:00,163.58,163.63,163.58,163.62,3838499990.0
2007-05-24 08:00:00,163.63,163.63,163.59,163.61,4603199997.0
2007-05-24 08:05:00,163.61,163.63,163.56,163.59,7707500035.0
2007-05-24 08:10:00,163.585,163.61,163.55,163.57,6641799950.0
2007-05-24 08:15:00,163.56,163.56,163.5,163.5,5699199964.0
2007-05-24 08:20:00,163.51,163.53,163.455,163.47,8437599986.0
2007-05-24 08:25:00,163.47,163.49,163.44,163.46,9224199986.0
2007-05-24 08:30:00,163.45,163.46,163.35,163.37,10305700001.0
2007-05-24 08:35:00,163.38,163.42,163.31,163.32,6897699993.0
2007-05-24 08:40:00,163.32,163.34,163.19,163.21,7544699999.0
2007-05-24 08:45:00,163.22,163.33,163.22,163.31,7938399979.0
2007-05-24 08:50:00,163.31,163.42,163.29,163.4,6908599977.0
2007-05-24 08:55:00,163.39,163.41,163.35,163.355,4128599990.0
2007-05-24 09:00:00,163.36,163.39,163.33,163.34,5943200016.0
2007-05-24 09:05:00,163.34,163.35,163.31,163.34,4651099990.0
2007-05-24 09:10:00,163.34,163.36,163.31,163.32,2289900006.0
2007-05-24 09:15:00,163.33,163.37,163.29,163.37,4438400016.0
2007-05-24 09:20:00,163.37,163.4,163.37,163.38,4089300008.0
2007-05-24 09:25:00,163.38,163.41,163.28,163.31,8676699995.0
2007-05-24 09:30:00,163.31,163.35,163.3,163.325,8012399971.0
2007-05-24 09:35:00,163.33,163.33,163.2,163.26,8342599937.0
2007-05-24 09:40:00,163.27,163.32,163.22,163.23,9333399983.0
2007-05-24 09:45:00,163.22,163.23,163.07,163.11,10394500040.0
2007-05-24 09:50:00,163.11,163.17,163.07,163.15,7963400003.0
2007-05-24 09:55:00,163.15,163.17,163.125,163.16,4592099986.0
2007-05-24 10:00:00,163.15,163.2,163.0,163.02,5172399993.0
2007-05-24 10:05:00,163.03,163.07,162.97,163.06,3286500005.0
2007-05-24 10:10:00,163.08,163.1,163.055,163.08,5438299993.0
2007-05-24 10:15:00,163.08,163.12,163.07,163.09,7024599988.0
2007-05-24 10:20:00,163.11,163.18,163.11,163.16,8131600001.0
2007-05-24 10:25:00,163.17,163.21,163.15,163.19,9204599956.0
2007-05-24 10:30:00,163.18,163.19,163.15,163.17,5248399971.0
2007-05-24 10:35:00,163.17,163.25,163.155,163.22,6249800005.0
2007-05-24 10:40:00,163.24,163.24,163.12,163.12,7760400015.0
2007-05-24 10:45:00,163.12,163.15,163.09,163.1,3751000023.0
2007-05-24 10:50:00,163.09,163.11,163.08,163.11,5074700005.0
2007-05-24 10:55:00,163.11,163.14,163.09,163.14,6976000004.0
2007-05-24 11:00:00,163.15,163.16,163.12,163.14,6577199984.0
2007-05-24 11:05:00,163.135,163.14,162.89,162.95,5971100021.0
2007-05-24 11:10:00,162.96,162.97,162.9,162.905,7893100003.0
2007-05-24 11:15:00,162.905,162.98,162.88,162.97,9421900014.0
2007-05-24 11:20:00,162.97,162.99,162.94,162.99,5389099997.0
2007-05-24 11:25:00,162.99,163.06,162.99,163.005,6812999989.0
2007-05-24 11:30:00,163.005,163.03,162.99,162.995,5362939988.0
2007-05-24 11:35:00,162.99,163.0,162.95,162.97,8029599996.0
2007-05-24 11:40:00,162.96,163.02,162.94,163.01,6753499995.0
2007-05-24 11:45:00,163.01,163.03,162.99,163.025,7335099976.0
2007-05-24 11:50:00,163.04,163.09,163.03,163.05,7294399987.0
2007-05-24 11:55:00,163.05,163.05,163.01,163.02,7261799978.0
2007-05-24 12:00:00,163.03,163.07,163.01,163.05,8192399959.0
2007-05-24 12:05:00,163.05,163.1,163.045,163.09,8220300080.0
2007-05-24 12:10:00,163.09,163.11,163.075,163.08,5997699973.0
2007-05-24 12:15:00,163.09,163.095,163.06,163.07,4556250005.0
2007-05-24 12:20:00,163.07,163.09,163.04,163.04,4841799958.0
2007-05-24 12:25:00,163.04,163.05,162.99,163.01,6494700001.0
2007-05-24 12:30:00,163.01,163.06,163.005,163.05,4301399987.0
2007-05-24 12:35:00,163.06,163.06,163.02,163.02,2933300017.0
2007-05-24 12:40:00,163.02,163.03,162.99,163.005,2973399973.0
2007-05-24 12:45:00,163.005,163.04,163.0,163.0,3383000011.0
2007-05-24 12:50:00,163.0,163.13,163.0,163.08,7725299997.0
2007-05-24 12:55:00,163.08,163.13,163.07,163.12,4765699995.0
2007-05-24 13:00:00,163.12,163.13,163.09,163.11,2933300008.0
2007-05-24 13:05:00,163.11,163.2,163.11,163.18,3867599976.0
2007-05-24 13:10:00,163.19,163.24,163.18,163.24,6669100009.0
2007-05-24 13:15:00,163.25,163.25,163.195,163.21,7152499944.0
2007-05-24 13:20:00,163.21,163.23,163.18,163.21,3525400008.0
2007-05-24 13:25:00,163.21,163.21,163.2,163.2,973000000.0
2007-05-24 13:30:00,163.2,163.21,163.15,163.16,4894299988.0
2007-05-24 13:35:00,163.16,163.16,163.08,163.1,6492099982.0
2007-05-24 13:40:00,163.105,163.15,163.1,163.14,4893499998.0
2007-05-24 13:45:00,163.14,163.18,163.135,163.17,3246200002.0
2007-05-24 13:50:00,163.17,163.19,163.16,163.18,4522400022.0
2007-05-24 13:55:00,163.18,163.18,163.16,163.16,6261799983.0
2007-05-24 14:00:00,163.17,163.18,163.12,163.125,4614699978.0
2007-05-24 14:05:00,163.125,163.18,163.115,163.18,4908799997.0
2007-05-24 14:10:00,163.18,163.19,163.15,163.19,6104000015.0
2007-05-24 14:15:00,163.2,163.23,163.17,163.22,5504200054.0
2007-05-24 14:20:00,163.22,163.28,163.2,163.25,7713199994.0
2007-05-24 14:25:00,163.24,163.29,163.235,163.27,7364299996.0
2007-05-24 14:30:00,163.27,163.32,163.17,163.19,7115999981.0
2007-05-24 14:35:00,163.18,163.19,163.12,163.13,6794899982.0
2007-05-24 14:40:00,163.13,163.16,163.12,163.14,8920099997.0
2007-05-24 14:45:00,163.14,163.19,163.13,163.19,8724400019.0
2007-05-24 14:50:00,163.18,163.19,163.135,163.15,7716300033.0
2007-05-24 14:55:00,163.15,163.2,163.13,163.17,7629200016.0
2007-05-24 15:00:00,163.16,163.19,163.155,163.18,6773300017.0
2007-05-24 15:05:00,163.175,163.21,163.17,163.18,3956799974.0
2007-05-24 15:10:00,163.19,163.21,163.17,163.19,6480200002.0
2007-05-24 15:15:00,163.2,163.24,163.19,163.24,6398200004.0
2007-05-24 15:20:00,163.24,163.31,163.24,163.275,8384300001.0
2007-05-24 15:25:00,163.275,163.3,163.25,163.3,8096100020.0
2007-05-24 15:30:00,163.29,163.29,163.19,163.2,7640000045.0
2007-05-24 15:35:00,163.195,163.23,163.13,163.13,6255041326.0
2007-05-24 15:40:00,163.13,163.17,163.13,163.14,3651099988.0
2007-05-24 15:45:00,163.14,163.15,163.07,163.11,7648500001.0
2007-05-24 15:50:00,163.11,163.18,163.095,163.17,6892599971.0
2007-05-24 15:55:00,163.17,163.19,163.15,163.16,8628999973.0
2007-05-24 16:00:00,163.17,163.345,163.12,163.29,7370299996.0
2007-05-24 16:05:00,163.29,163.36,163.25,163.26,7112500020.0
2007-05-24 16:10:00,163.25,163.28,163.23,163.24,7096800017.0
2007-05-24 16:15:00,163.24,163.28,163.21,163.26,7500699999.0
2007-05-24 16:20:00,163.25,163.27,163.23,163.25,8838000000.0
2007-05-24 16:25:00,163.26,163.27,163.24,163.24,8031699970.0
2007-05-24 16:30:00,163.24,163.26,163.225,163.23,8686600015.0
2007-05-24 16:35:00,163.225,163.29,163.215,163.275,8033800039.0
2007-05-24 16:40:00,163.26,163.28,163.21,163.22,7953999983.0
2007-05-24 16:45:00,163.22,163.22,163.18,163.2,9220800032.0
2007-05-24 16:50:00,163.2,163.21,163.15,163.15,7570500010.0
2007-05-24 16:55:00,163.16,163.16,163.12,163.14,9823499975.0
2007-05-24 17:00:00,163.14,163.23,163.12,163.19,7618899961.0
2007-05-24 17:05:00,163.2,163.23,163.17,163.22,8072799955.0
2007-05-24 17:10:00,163.21,163.23,163.12,163.14,9926199963.0
2007-05-24 17:15:00,163.12,163.13,163.03,163.04,9246399977.0
2007-05-24 17:20:00,163.03,163.04,162.97,163.04,8716000012.0
2007-05-24 17:25:00,163.05,163.06,162.95,163.02,6661200010.0
2007-05-24 17:30:00,163.01,163.04,162.96,162.98,6962200016.0
2007-05-24 17:35:00,162.99,163.06,162.96,163.02,7985999988.0
2007-05-24 17:40:00,163.02,163.02,162.92,162.96,8379200025.0
2007-05-24 17:45:00,162.96,162.99,162.95,162.98,7771000001.0
2007-05-24 17:50:00,162.98,163.08,162.98,163.05,8297499999.0
2007-05-24 17:55:00,163.05,163.12,163.035,163.11,4591553322.0
2007-05-24 18:00:00,163.11,163.2,163.085,163.18,7949500009.0
2007-05-24 18:05:00,163.19,163.2,163.14,163.2,7748000004.0
2007-05-24 18:10:00,163.2,163.2,163.15,163.15,5323799989.0
2007-05-24 18:15:00,163.16,163.18,163.14,163.145,5375300006.0
2007-05-24 18:20:00,163.14,163.14,163.055,163.12,6491799971.0
2007-05-24 18:25:00,163.12,163.14,163.085,163.09,5175600018.0
2007-05-24 18:30:00,163.09,163.1,163.01,163.015,6746599990.0
2007-05-24 18:35:00,163.01,163.05,162.96,163.02,8301600027.0
2007-05-24 18:40:00,163.02,163.05,163.01,163.02,5315899979.0
2007-05-24 18:45:00,163.02,163.05,163.015,163.04,3331000000.0
2007-05-24 18:50:00,163.04,163.05,163.0,163.025,2262600001.0
2007-05-24 18:55:00,163.025,163.09,163.025,163.08,3107299999.0
2007-05-24 19:00:00,163.09,163.12,163.085,163.1,1239600000.0
2007-05-24 19:05:00,163.1,163.12,163.07,163.07,1346000007.0
2007-05-24 19:10:00,163.07,163.09,163.03,163.06,3286100009.0
2007-05-24 19:15:00,163.06,163.11,163.06,163.1,3081200004.0
2007-05-24 19:20:00,163.1,163.145,163.09,163.145,4112300006.0
2007-05-24 19:25:00,163.14,163.15,163.1,163.13,4341700011.0
2007-05-24 19:30:00,163.13,163.14,163.1,163.11,3392100003.0
2007-05-24 19:35:00,163.115,163.13,163.09,163.11,1958700006.0
2007-05-24 19:40:00,163.1,163.13,163.09,163.12,3104000000.0
2007-05-24 19:45:00,163.12,163.16,163.09,163.16,4742699998.0
2007-05-24 19:50:00,163.16,163.16,163.13,163.16,2971299996.0
2007-05-24 19:55:00,163.16,163.24,163.155,163.225,5798299977.0
2007-05-24 20:00:00,163.225,163.24,163.21,163.22,4591999991.0
2007-05-24 20:05:00,163.22,163.23,163.15,163.2,3868899999.0
2007-05-24 20:10:00,163.2,163.2,163.16,163.17,3437399999.0
2007-05-24 20:15:00,163.17,163.18,163.14,163.145,3114299984.0
2007-05-24 20:20:00,163.14,163.15,163.12,163.14,3384799974.0
2007-05-24 20:25:00,163.135,163.18,163.12,163.14,2231299995.0
2007-05-24 20:30:00,163.14,163.17,163.12,163.12,4011200014.0
2007-05-24 20:35:00,163.12,163.14,163.07,163.08,6507799958.0
2007-05-24 20:40:00,163.08,163.09,163.07,163.07,3255100000.0
2007-05-24 20:45:00,163.07,163.09,163.05,163.08,5859900002.0
2007-05-24 20:50:00,163.09,163.1,163.065,163.09,2921699998.0
2007-05-24 20:55:00,163.09,163.1,163.06,163.06,3525800004.0
2007-05-24 21:00:00,163.06,163.09,163.05,163.08,2237699996.0
2007-05-24 21:05:00,163.08,163.12,163.06,163.09,1800500005.0
2007-05-24 21:10:00,163.09,163.1,163.075,163.075,953200000.0
2007-05-24 21:15:00,163.085,163.09,163.06,163.08,850599995.0
2007-05-24 21:20:00,163.08,163.09,163.03,163.04,1745500000.0
2007-05-24 21:25:00,163.04,163.05,162.98,162.98,1772200003.0
2007-05-24 21:30:00,162.985,163.01,162.98,162.99,1637100001.0
2007-05-24 21:35:00,162.985,162.985,162.91,162.92,1744300002.0
2007-05-24 21:40:00,162.92,162.94,162.905,162.93,1283699992.0
2007-05-24 21:45:00,162.94,162.95,162.885,162.895,4223899992.0
2007-05-24 21:50:00,162.895,162.94,162.86,162.875,2213799998.0
2007-05-24 21:55:00,162.875,162.92,162.86,162.92,862300000.0
2007-05-24 22:00:00,162.92,162.98,162.905,162.965,2049400008.0
2007-05-24 22:05:00,162.97,163.03,162.96,162.965,1772700009.0
2007-05-24 22:10:00,162.97,162.98,162.95,162.97,1146599988.0
2007-05-24 22:15:00,162.97,162.98,162.95,162.96,429399999.0
2007-05-24 22:20:00,162.96,162.99,162.92,162.98,1049599998.0
2007-05-24 22:25:00,162.99,163.02,162.98,163.0,1143300000.0
2007-05-24 22:30:00,163.0,163.01,162.995,163.005,691800000.0
2007-05-24 22:35:00,163.01,163.03,162.99,163.02,783400007.0
2007-05-24 22:40:00,163.02,163.02,163.005,163.01,626500002.0
2007-05-24 22:45:00,163.01,163.03,163.0,163.025,435900000.0
2007-05-24 22:50:00,163.025,163.03,162.98,162.99,935099999.0
2007-05-24 22:55:00,162.99,163.01,162.98,162.99,2563100003.0
2007-05-24 23:00:00,162.99,163.02,162.99,163.01,715199998.0
2007-05-24 23:05:00,163.0,163.01,162.98,163.01,1589499998.0
2007-05-24 23:10:00,163.01,163.01,162.99,163.0,607300000.0
2007-05-24 23:15:00,163.01,163.01,162.98,162.98,671299999.0
2007-05-24 23:20:00,162.99,163.0,162.96,162.97,570300000.0
2007-05-24 23:25:00,162.97,163.0,162.96,162.99,1676299996.0
2007-05-24 23:30:00,162.99,163.0,162.98,163.0,201499998.0
2007-05-24 23:35:00,163.0,163.02,162.97,163.0,1128800006.0
2007-05-24 23:40:00,163.0,163.07,162.99,163.06,1473399962.0
2007-05-24 23:45:00,163.05,163.09,163.05,163.09,878799998.0
2007-05-24 23:50:00,163.1,163.1,163.04,163.08,1292700000.0
2007-05-24 23:55:00,163.09,163.1,163.07,163.07,1518500024.0
2007-05-25 00:00:00,163.07,163.09,163.02,163.03,797600007.0
2007-05-25 00:05:00,163.03,163.03,163.01,163.02,174300001.0
2007-05-25 00:10:00,163.02,163.02,162.93,162.99,1527399989.0
2007-05-25 00:15:00,162.99,163.01,162.91,162.92,2229199991.0
2007-05-25 00:20:00,162.92,162.95,162.89,162.93,1621099990.0
2007-05-25 00:25:00,162.925,162.95,162.92,162.93,827000002.0
2007-05-25 00:30:00,162.92,162.93,162.91,162.92,926600000.0
2007-05-25 00:35:00,162.92,162.96,162.91,162.96,898799999.0
2007-05-25 00:40:00,162.96,162.99,162.94,162.98,949500005.0
2007-05-25 00:45:00,162.98,163.02,162.94,162.98,1439099999.0
2007-05-25 00:50:00,162.98,162.98,162.92,162.94,1648000001.0
2007-05-25 00:55:00,162.93,162.99,162.93,162.97,2792899978.0
2007-05-25 01:00:00,162.97,162.98,162.95,162.965,1687099988.0
2007-05-25 01:05:00,162.96,162.96,162.93,162.94,2449599975.0
2007-05-25 01:10:00,162.94,162.94,162.88,162.89,3356799987.0
2007-05-25 01:15:00,162.9,162.96,162.895,162.94,4833499975.0
2007-05-25 01:20:00,162.94,162.98,162.93,162.98,2826700006.0
2007-05-25 01:25:00,162.975,163.01,162.96,162.99,2378800003.0
2007-05-25 01:30:00,163.0,163.11,162.92,162.95,6947800020.0
2007-05-25 01:35:00,162.95,162.95,162.67,162.7,6693400008.0
2007-05-25 01:40:00,162.71,162.76,162.64,162.705,7135499988.0
2007-05-25 01:45:00,162.71,162.77,162.685,162.75,7404400004.0
2007-05-25 01:50:00,162.75,162.78,162.71,162.76,5657699990.0
2007-05-25 01:55:00,162.76,162.83,162.76,162.825,6471399988.0
2007-05-25 02:00:00,162.82,162.85,162.775,162.78,6363899936.0
2007-05-25 02:05:00,162.78,162.8,162.74,162.76,4719925015.0
2007-05-25 02:10:00,162.76,162.78,162.75,162.755,2522599997.0
2007-05-25 02:15:00,162.76,162.78,162.74,162.75,3206000005.0
2007-05-25 02:20:00,162.75,162.77,162.67,162.67,5546500007.0
2007-05-25 02:25:00,162.67,162.7,162.65,162.68,4763999966.0
2007-05-25 02:30:00,162.68,162.68,162.62,162.63,5667699971.0
2007-05-25 02:35:00,162.63,162.63,162.48,162.48,6958799990.0
2007-05-25 02:40:00,162.49,162.58,162.48,162.55,4723000035.0
2007-05-25 02:45:00,162.55,162.56,162.5,162.51,4884499900.0
2007-05-25 02:50:00,162.52,162.56,162.51,162.54,5862499907.0
2007-05-25 02:55:00,162.54,162.61,162.54,162.55,8885799959.0
2007-05-25 03:00:00,162.54,162.55,162.41,162.41,7399499985.0
2007-05-25 03:05:00,162.4,162.41,162.25,162.3,7399499985.0
2007-05-25 03:10:00,162.29,162.32,162.18,162.19,7399499985.0
2007-05-25 03:15:00,162.2,162.3,162.19,162.3,8690500003.0
2007-05-25 03:20:00,162.28,162.3,162.25,162.275,7127599992.0
2007-05-25 03:25:00,162.29,162.39,162.27,162.37,6585499962.0
2007-05-25 03:30:00,162.37,162.42,162.34,162.42,6187999990.0
2007-05-25 03:35:00,162.39,162.46,162.37,162.46,5232799990.0
2007-05-25 03:40:00,162.46,162.5,162.35,162.37,5139599844.0
2007-05-25 03:45:00,162.35,162.36,162.31,162.33,6727799973.0
2007-05-25 03:50:00,162.33,162.45,162.33,162.43,6063299988.0
2007-05-25 03:55:00,162.44,162.47,162.43,162.46,4896699999.0
2007-05-25 04:00:00,162.46,162.51,162.44,162.47,3275500002.0
2007-05-25 04:05:00,162.47,162.5,162.45,162.5,4639874986.0
2007-05-25 04:10:00,162.49,162.535,162.47,162.515,4490800008.0
2007-05-25 04:15:00,162.51,162.54,162.5,162.53,5561800050.0
2007-05-25 04:20:00,162.53,162.59,162.53,162.59,1765500001.0
2007-05-25 04:25:00,162.59,162.61,162.53,162.54,4205324984.0
2007-05-25 04:30:00,162.55,162.58,162.54,162.56,3567399997.0
2007-05-25 04:35:00,162.56,162.61,162.54,162.59,1974800006.0
2007-05-25 04:40:00,162.58,162.59,162.515,162.515,4358100008.0
2007-05-25 04:45:00,162.52,162.53,162.51,162.52,2457800009.0
2007-05-25 04:50:00,162.52,162.54,162.5,162.52,4565500009.0
2007-05-25 04:55:00,162.52,162.56,162.5,162.55,3423900004.0
2007-05-25 05:00:00,162.55,162.58,162.53,162.57,3334000016.0
2007-05-25 05:05:00,162.58,162.6,162.55,162.56,2865100004.0
2007-05-25 05:10:00,162.56,162.56,162.53,162.53,3634299995.0
2007-05-25 05:15:00,162.54,162.55,162.51,162.54,2375399986.0
2007-05-25 05:20:00,162.54,162.55,162.53,162.54,3104200024.0
2007-05-25 05:25:00,162.55,162.56,162.53,162.53,3177500006.0
2007-05-25 05:30:00,162.53,162.53,162.51,162.53,1404800000.0
2007-05-25 05:35:00,162.53,162.54,162.52,162.53,2994300001.0
2007-05-25 05:40:00,162.53,162.55,162.5,162.515,4644800006.0
2007-05-25 05:45:00,162.52,162.54,162.5,162.54,4901000007.0
2007-05-25 05:50:00,162.54,162.58,162.515,162.57,2525599991.0
2007-05-25 05:55:00,162.57,162.57,162.5,162.52,6419900012.0
2007-05-25 06:00:00,162.52,162.54,162.5,162.51,5842300000.0
2007-05-25 06:05:00,162.51,162.51,162.47,162.48,5115800019.0
2007-05-25 06:10:00,162.485,162.53,162.48,162.5,5202700005.0
2007-05-25 06:15:00,162.5,162.5,162.43,162.44,5404700004.0
2007-05-25 06:20:00,162.44,162.51,162.43,162.5,5970300011.0
2007-05-25 06:25:00,162.5,162.53,162.47,162.53,3647400014.0
2007-05-25 06:30:00,162.51,162.56,162.51,162.54,6341000010.0
2007-05-25 06:35:00,162.54,162.56,162.52,162.525,2800800006.0
2007-05-25 06:40:00,162.53,162.57,162.53,162.57,3361600012.0
2007-05-25 06:45:00,162.57,162.57,162.55,162.57,1967800011.0
2007-05-25 06:50:00,162.57,162.58,162.54,162.54,4705400017.0
2007-05-25 06:55:00,162.54,162.56,162.52,162.55,4902700014.0
2007-05-25 07:00:00,162.55,162.6,162.55,162.595,1714800010.0
2007-05-25 07:05:00,162.595,162.595,162.56,162.58,4579600026.0
2007-05-25 07:10:00,162.58,162.615,162.57,162.58,1800399996.0
2007-05-25 07:15:00,162.59,162.64,162.585,162.62,3466000012.0
2007-05-25 07:20:00,162.63,162.75,162.63,162.71,6039900065.0
2007-05-25 07:25:00,162.71,162.725,162.64,162.68,6728799964.0
2007-05-25 07:30:00,162.68,162.76,162.67,162.73,9728799987.0
2007-05-25 07:35:00,162.72,162.76,162.71,162.76,5424899987.0
2007-05-25 07:40:00,162.76,162.78,162.7,162.73,4488600188.0
2007-05-25 07:45:00,162.73,162.78,162.73,162.76,6686199985.0
2007-05-25 07:50:00,162.74,162.75,162.69,162.74,7506699999.0
2007-05-25 07:55:00,162.74,162.78,162.715,162.73,7291500043.0
2007-05-25 08:00:00,162.73,162.82,162.72,162.82,6797800036.0
2007-05-25 08:05:00,162.81,162.86,162.8,162.8,6137699994.0
2007-05-25 08:10:00,162.81,162.83,162.78,162.81,7309500015.0
2007-05-25 08:15:00,162.81,162.86,162.78,162.86,5908499990.0
2007-05-25 08:20:00,162.87,162.91,162.85,162.9,9284499982.0
2007-05-25 08:25:00,162.9,163.07,162.87,163.06,9474099991.0
2007-05-25 08:30:00,163.07,163.12,163.02,163.08,9453500000.0
2007-05-25 08:35:00,163.055,163.07,163.0,163.01,7789000027.0
2007-05-25 08:40:00,163.01,163.05,163.0,163.05,8020299978.0
2007-05-25 08:45:00,163.05,163.16,163.03,163.08,6016999988.0
2007-05-25 08:50:00,163.09,163.1,163.04,163.08,5767799977.0
2007-05-25 08:55:00,163.09,163.1,163.06,163.09,8624400004.0
2007-05-25 09:00:00,163.08,163.21,163.08,163.12,10406799999.0
2007-05-25 09:05:00,163.13,163.14,163.035,163.06,8353799969.0
2007-05-25 09:10:00,163.06,163.06,163.0,163.03,7314700018.0
2007-05-25 09:15:00,163.03,163.04,163.0,163.01,5816399984.0
2007-05-25 09:20:00,163.005,163.03,162.96,163.01,6847399952.0
2007-05-25 09:25:00,163.01,163.05,162.995,163.04,4316299999.0
2007-05-25 09:30:00,163.04,163.06,162.99,163.02,5006599961.0
2007-05-25 09:35:00,163.02,163.05,162.98,163.05,7192299973.0
2007-05-25 09:40:00,163.05,163.12,163.035,163.035,5169099985.0
2007-05-25 09:45:00,163.035,163.07,163.025,163.06,5896835911.0
2007-05-25 09:50:00,163.06,163.06,163.01,163.03,5473400054.0
2007-05-25 09:55:00,163.03,163.1,163.025,163.07,4324500008.0
2007-05-25 10:00:00,163.07,163.08,163.02,163.04,5614900030.0
2007-05-25 10:05:00,163.03,163.04,162.945,162.96,6603600063.0
2007-05-25 10:10:00,162.955,162.96,162.93,162.95,6451699989.0
2007-05-25 10:15:00,162.95,163.02,162.94,162.98,6744399982.0
2007-05-25 10:20:00,162.98,162.99,162.965,162.97,6453499986.0
2007-05-25 10:25:00,162.97,162.99,162.955,162.97,5783200008.0
2007-05-25 10:30:00,162.97,162.99,162.955,162.985,3260200003.0
2007-05-25 10:35:00,162.98,163.05,162.975,163.02,3648899993.0
2007-05-25 10:40:00,163.02,163.09,162.995,163.08,3688200007.0
2007-05-25 10:45:00,163.08,163.2,163.065,163.16,7901300027.0
2007-05-25 10:50:00,163.17,163.19,163.1,163.11,9620700010.0
2007-05-25 10:55:00,163.11,163.11,163.01,163.05,5883500030.0
2007-05-25 11:00:00,163.06,163.06,162.99,163.03,9959499895.0
2007-05-25 11:05:00,163.02,163.07,163.01,163.055,4059599978.0
2007-05-25 11:10:00,163.05,163.06,163.025,163.05,4310999973.0
2007-05-25 11:15:00,163.05,163.06,163.045,163.06,3557999988.0
2007-05-25 11:20:00,163.05,163.14,163.05,163.14,10080200010.0
2007-05-25 11:25:00,163.14,163.14,163.09,163.1,2459100004.0
2007-05-25 11:30:00,163.1,163.22,163.1,163.15,2311400002.0
2007-05-25 11:35:00,163.16,163.18,163.125,163.15,3154899987.0
2007-05-25 11:40:00,163.15,163.17,163.13,163.14,3279300000.0
2007-05-25 11:45:00,163.13,163.15,163.12,163.12,3955600039.0
2007-05-25 11:50:00,163.12,163.13,163.085,163.09,2863300001.0
2007-05-25 11:55:00,163.09,163.11,163.075,163.1,3173499995.0
2007-05-25 12:00:00,163.1,163.15,163.085,163.135,4514100010.0
2007-05-25 12:05:00,163.14,163.15,163.13,163.14,1830600005.0
2007-05-25 12:10:00,163.14,163.19,163.13,163.16,4226200016.0
2007-05-25 12:15:00,163.16,163.17,163.135,163.16,2259899995.0
2007-05-25 12:20:00,163.16,163.18,163.155,163.18,5023099925.0
2007-05-25 12:25:00,163.18,163.19,163.145,163.16,4546600019.0
2007-05-25 12:30:00,163.17,163.23,163.155,163.23,4403500046.0
2007-05-25 12:35:00,163.22,163.23,163.17,163.18,3449000002.0
2007-05-25 12:40:00,163.18,163.18,163.155,163.16,2027300003.0
2007-05-25 12:45:00,163.17,163.21,163.16,163.19,4136400007.0
2007-05-25 12:50:00,163.19,163.45,163.175,163.42,6022400002.0
2007-05-25 12:55:00,163.43,163.6,163.4,163.52,7697700009.0
2007-05-25 13:00:00,163.53,163.56,163.51,163.53,8867100062.0
2007-05-25 13:05:00,163.52,163.53,163.48,163.49,7974699995.0
2007-05-25 13:10:00,163.49,163.5,163.45,163.47,7031900003.0
2007-05-25 13:15:00,163.47,163.48,163.45,163.48,6279099989.0
2007-05-25 13:20:00,163.49,163.52,163.485,163.5,6995899999.0
2007-05-25 13:25:00,163.5,163.52,163.47,163.51,5212540086.0
2007-05-25 13:30:00,163.5,163.55,163.5,163.515,9127099991.0
2007-05-25 13:35:00,163.51,163.535,163.49,163.53,5701900019.0
2007-05-25 13:40:00,163.52,163.57,163.48,163.52,7458500090.0
2007-05-25 13:45:00,163.515,163.515,163.455,163.46,7233800039.0
2007-05-25 13:50:00,163.46,163.47,163.45,163.46,4602599995.0
2007-05-25 13:55:00,163.46,163.46,163.44,163.45,2028900004.0
2007-05-25 14:00:00,163.45,163.48,163.43,163.47,4554600003.0
2007-05-25 14:05:00,163.47,163.54,163.47,163.54,4955800019.0
2007-05-25 14:10:00,163.535,163.56,163.47,163.48,6625600008.0
2007-05-25 14:15:00,163.48,163.52,163.465,163.51,4822000035.0
2007-05-25 14:20:00,163.51,163.57,163.495,163.54,4367799992.0
2007-05-25 14:25:00,163.545,163.56,163.53,163.55,5516800011.0
2007-05-25 14:30:00,163.55,163.58,163.545,163.57,7146699998.0
2007-05-25 14:35:00,163.57,163.57,163.53,163.555,5897299985.0
2007-05-25 14:40:00,163.55,163.56,163.54,163.54,4261700001.0
2007-05-25 14:45:00,163.54,163.55,163.53,163.54,4242700004.0
2007-05-25 14:50:00,163.54,163.59,163.535,163.57,4285399991.0
2007-05-25 14:55:00,163.57,163.65,163.56,163.58,7513649966.0
2007-05-25 15:00:00,163.59,163.61,163.57,163.59,5009400010.0
2007-05-25 15:05:00,163.585,163.59,163.56,163.565,4050400017.0
2007-05-25 15:10:00,163.565,163.58,163.515,163.58,2443975003.0
2007-05-25 15:15:00,163.58,163.59,163.56,163.57,689400001.0
2007-05-25 15:20:00,163.57,163.58,163.53,163.555,5325149980.0
2007-05-25 15:25:00,163.555,163.6,163.54,163.6,3469550012.0
2007-05-25 15:30:00,163.59,163.61,163.54,163.61,3758700009.0
2007-05-25 15:35:00,163.61,163.61,163.58,163.6,6778315666.0
2007-05-25 15:40:00,163.6,163.6,163.56,163.58,3072450006.0
2007-05-25 15:45:00,163.59,163.59,163.565,163.575,4811200001.0
2007-05-25 15:50:00,163.575,163.59,163.515,163.525,6275800013.0
2007-05-25 15:55:00,163.53,163.55,163.49,163.51,5433799970.0
2007-05-25 16:00:00,163.5,163.62,163.45,163.6,6784599983.0
2007-05-25 16:05:00,163.61,163.74,163.55,163.71,6977774987.0
2007-05-25 16:10:00,163.72,163.78,163.7,163.73,9346999960.0
2007-05-25 16:15:00,163.73,163.75,163.69,163.73,6195400036.0
2007-05-25 16:20:00,163.735,163.77,163.7,163.7,7687600030.0
2007-05-25 16:25:00,163.69,163.72,163.67,163.71,6090500021.0
2007-05-25 16:30:00,163.715,163.75,163.71,163.72,6937999945.0
2007-05-25 16:35:00,163.72,163.75,163.68,163.69,8918800001.0
2007-05-25 16:40:00,163.71,163.73,163.69,163.69,8693499985.0
2007-05-25 16:45:00,163.71,163.73,163.68,163.69,8107200004.0
2007-05-25 16:50:00,163.69,163.73,163.68,163.72,4240000008.0
2007-05-25 16:55:00,163.71,163.74,163.67,163.68,7350999978.0
2007-05-25 17:00:00,163.69,163.76,163.67,163.75,6517699986.0
2007-05-25 17:05:00,163.75,163.75,163.69,163.71,7079999941.0
2007-05-25 17:10:00,163.71,163.72,163.69,163.71,9076399972.0
2007-05-25 17:15:00,163.71,163.73,163.685,163.72,6472599965.0
2007-05-25 17:20:00,163.72,163.73,163.7,163.73,3709399981.0
2007-05-25 17:25:00,163.73,163.73,163.695,163.7,2410299995.0
2007-05-25 17:30:00,163.7,163.75,163.69,163.73,4879199996.0
2007-05-25 17:35:00,163.73,163.75,163.69,163.69,5617099972.0
2007-05-25 17:40:00,163.71,163.72,163.66,163.715,6353399947.0
2007-05-25 17:45:00,163.72,163.73,163.71,163.72,2560399994.0
2007-05-25 17:50:00,163.72,163.72,163.705,163.71,3049799983.0
2007-05-25 17:55:00,163.71,163.75,163.705,163.74,1662500005.0
2007-05-25 18:00:00,163.74,163.75,163.725,163.74,2145100008.0
2007-05-25 18:05:00,163.74,163.75,163.725,163.75,5248900026.0
2007-05-25 18:10:00,163.75,163.75,163.72,163.73,4582499986.0
2007-05-25 18:15:00,163.72,163.73,163.7,163.73,4122599986.0
2007-05-25 18:20:00,163.74,163.76,163.72,163.75,6941499983.0
2007-05-25 18:25:00,163.75,163.75,163.71,163.72,5718000028.0
2007-05-25 18:30:00,163.73,163.73,163.705,163.715,6168200018.0
2007-05-25 18:35:00,163.715,163.74,163.71,163.73,2990500019.0
2007-05-25 18:40:00,163.73,163.73,163.705,163.72,3622699984.0
2007-05-25 18:45:00,163.72,163.735,163.71,163.72,3572399998.0
2007-05-25 18:50:00,163.72,163.73,163.71,163.73,3427200000.0
2007-05-25 18:55:00,163.73,163.75,163.71,163.715,5953799990.0
2007-05-25 19:00:00,163.715,163.74,163.69,163.71,5214500003.0
2007-05-25 19:05:00,163.71,163.71,163.685,163.69,4963600021.0
2007-05-25 19:10:00,163.685,163.7,163.665,163.7,2469400013.0
2007-05-25 19:15:00,163.7,163.7,163.68,163.69,3712900019.0
2007-05-25 19:20:00,163.69,163.72,163.69,163.71,2941600008.0
2007-05-25 19:25:00,163.71,163.73,163.71,163.72,2288599996.0
2007-05-25 19:30:00,163.72,163.73,163.71,163.72,2248600003.0
2007-05-25 19:35:00,163.72,163.74,163.7,163.73,2447999988.0
2007-05-25 19:40:00,163.73,163.73,163.73,163.73,2193199993.0
2007-05-25 19:45:00,163.73,163.74,163.725,163.73,3058400013.0
2007-05-25 19:50:00,163.73,163.75,163.73,163.735,2124000006.0
2007-05-25 19:55:00,163.74,163.74,163.705,163.71,5935399992.0
2007-05-25 20:00:00,163.705,163.72,163.705,163.72,2562000003.0
2007-05-25 20:05:00,163.72,163.74,163.715,163.725,1132999996.0
2007-05-25 20:10:00,163.73,163.74,163.72,163.74,1007600006.0
2007-05-25 20:15:00,163.74,163.74,163.73,163.735,552200001.0
2007-05-25 20:20:00,163.74,163.74,163.725,163.73,1314099991.0
2007-05-25 20:25:00,163.73,163.73,163.715,163.72,807899997.0
2007-05-25 20:30:00,163.72,163.73,163.715,163.73,374599999.0
2007-05-25 20:35:00,163.73,163.73,163.715,163.73,986399997.0
2007-05-25 20:40:00,163.73,163.73,163.73,163.73,526600000.0
2007-05-25 20:45:00,163.73,163.73,163.715,163.72,1177500003.0
2007-05-25 20:50:00,163.73,163.74,163.72,163.73,633200002.0
2007-05-25 20:55:00,163.73,163.73,163.71,163.71,1248700005.0
2007-05-25 21:00:00,163.71,163.72,163.69,163.7,2151299996.0
2007-05-25 21:05:00,163.7,163.73,163.69,163.71,3460000013.0
2007-05-25 21:10:00,163.71,163.72,163.69,163.69,1454400008.0
2007-05-25 21:15:00,163.7,163.7,163.65,163.65,5192400001.0
2007-05-25 21:20:00,163.65,163.67,163.645,163.66,854399997.0
2007-05-25 21:25:00,163.66,163.66,163.64,163.65,1427099997.0
2007-05-25 21:30:00,163.65,163.67,163.635,163.67,1686500000.0
2007-05-25 21:35:00,163.66,163.68,163.655,163.66,593600007.0
2007-05-25 21:40:00,163.655,163.7,163.65,163.7,2226899997.0
2007-05-25 21:45:00,163.7,163.73,163.69,163.72,3888499991.0
2007-05-25 21:50:00,163.72,163.72,163.68,163.69,2316800001.0
2007-05-25 21:55:00,163.69,163.7,163.675,163.675,3363399992.0
2007-05-25 22:00:00,163.675,163.68,163.65,163.65,587500007.0
2007-05-25 22:05:00,163.65,163.69,163.64,163.68,2172200003.0
2007-05-25 22:10:00,163.69,163.69,163.665,163.69,1799199994.0
2007-05-25 22:15:00,163.7,163.73,163.65,163.67,2761799982.0
2007-05-25 22:20:00,163.67,163.75,163.66,163.72,1984999983.0
2007-05-25 22:25:00,163.71,163.8,163.68,163.76,3416300004.0
2007-05-25 22:30:00,163.76,163.77,163.7,163.71,1952999996.0
2007-05-25 22:35:00,163.71,163.77,163.7,163.75,777799999.0
2007-05-25 22:40:00,163.75,163.75,163.72,163.75,1069900000.0
2007-05-25 22:45:00,163.735,163.735,163.69,163.71,1571100000.0
2007-05-25 22:50:00,163.71,163.73,163.635,163.7,1713600004.0
2007-05-25 22:55:00,163.7,163.73,163.54,163.7,1625699990.0
2007-05-27 23:00:00,163.66,163.66,163.61,163.61,14300000.0
2007-05-27 23:05:00,163.66,163.66,163.54,163.66,32300000.0
2007-05-27 23:15:00,163.66,163.66,163.66,163.66,16700001.0
2007-05-27 23:20:00,163.66,163.66,163.61,163.61,11200000.0
2007-05-27 23:30:00,163.65,163.66,163.64,163.65,34200000.0
2007-05-27 23:35:00,163.66,163.67,163.66,163.67,9600000.0
2007-05-27 23:40:00,163.67,163.69,163.66,163.68,92100000.0
2007-05-27 23:45:00,163.68,163.74,163.675,163.74,529400001.0
2007-05-27 23:50:00,163.74,163.75,163.72,163.72,711299999.0
2007-05-27 23:55:00,163.72,163.72,163.61,163.64,892199999.0
2007-05-28 00:00:00,163.64,163.67,163.63,163.67,754600003.0
2007-05-28 00:05:00,163.67,163.72,163.625,163.69,933499999.0
2007-05-28 00:10:00,163.69,163.71,163.65,163.68,1181699998.0
2007-05-28 00:15:00,163.68,163.75,163.68,163.73,1265200001.0
2007-05-28 00:20:00,163.74,163.74,163.7,163.71,1608000011.0
2007-05-28 00:25:00,163.73,163.75,163.7,163.71,1047599999.0
2007-05-28 00:30:00,163.71,163.73,163.7,163.73,815899995.0
2007-05-28 00:35:00,163.73,163.74,163.72,163.74,123800001.0
2007-05-28 00:40:00,163.74,163.74,163.72,163.73,157200000.0
2007-05-28 00:45:00,163.73,163.77,163.73,163.76,488500000.0
2007-05-28 00:50:00,163.76,163.78,163.76,163.76,549200001.0
2007-05-28 00:55:00,163.76,163.76,163.75,163.75,331899998.0
2007-05-28 01:00:00,163.75,163.78,163.75,163.78,704799989.0
2007-05-28 01:05:00,163.78,163.78,163.77,163.77,425500005.0
2007-05-28 01:10:00,163.78,163.79,163.75,163.76,1356500000.0
2007-05-28 01:15:00,163.76,163.76,163.75,163.76,737199987.0
2007-05-28 01:20:00,163.76,163.76,163.76,163.76,189600000.0
2007-05-28 01:25:00,163.76,163.76,163.74,163.76,1643400000.0
2007-05-28 01:30:00,163.76,163.77,163.75,163.77,1538299999.0
2007-05-28 01:35:00,163.76,163.78,163.745,163.745,1742400006.0
2007-05-28 01:40:00,163.75,163.78,163.75,163.77,1421700010.0
2007-05-28 01:45:00,163.77,163.78,163.76,163.77,586400003.0
2007-05-28 01:50:00,163.77,163.77,163.75,163.77,442200001.0
2007-05-28 01:55:00,163.77,163.77,163.75,163.76,346400000.0
2007-05-28 02:00:00,163.76,163.76,163.73,163.75,3157000022.0
2007-05-28 02:05:00,163.74,163.75,163.73,163.74,1744399996.0
2007-05-28 02:10:00,163.74,163.74,163.68,163.69,2428399987.0
2007-05-28 02:15:00,163.69,163.72,163.66,163.7,3149400006.0
2007-05-28 02:20:00,163.7,163.7,163.67,163.69,1461300014.0
2007-05-28 02:25:00,163.69,163.7,163.675,163.68,2076799987.0
2007-05-28 02:30:00,163.68,163.69,163.67,163.68,382700000.0
2007-05-28 02:35:00,163.68,163.7,163.67,163.69,999399990.0
2007-05-28 02:40:00,163.68,163.68,163.65,163.67,1001899999.0
2007-05-28 02:45:00,163.665,163.68,163.63,163.64,2188900019.0
2007-05-28 02:50:00,163.64,163.65,163.61,163.61,2658700016.0
2007-05-28 02:55:00,163.61,163.68,163.6,163.68,3273700007.0
2007-05-28 03:00:00,163.67,163.68,163.62,163.65,4128300002.0
2007-05-28 03:05:00,163.65,163.68,163.64,163.66,2197199974.0
2007-05-28 03:10:00,163.66,163.67,163.65,163.66,805899997.0
2007-05-28 03:15:00,163.66,163.68,163.63,163.66,2928999967.0
2007-05-28 03:20:00,163.66,163.68,163.65,163.67,1328899977.0
2007-05-28 03:25:00,163.67,163.69,163.66,163.67,2053999979.0
2007-05-28 03:30:00,163.66,163.68,163.63,163.65,4475000039.0
2007-05-28 03:35:00,163.67,163.67,163.62,163.64,3661799975.0
2007-05-28 03:40:00,163.64,163.64,163.63,163.64,266899996.0
2007-05-28 03:45:00,163.64,163.64,163.61,163.61,3263800018.0
2007-05-28 03:50:00,163.62,163.62,163.59,163.6,3006999986.0
2007-05-28 03:55:00,163.6,163.62,163.59,163.62,2594800016.0
2007-05-28 04:00:00,163.62,163.64,163.61,163.64,1844499984.0
2007-05-28 04:05:00,163.64,163.67,163.63,163.65,1784699988.0
2007-05-28 04:10:00,163.66,163.66,163.64,163.65,637099987.0
2007-05-28 04:15:00,163.65,163.67,163.64,163.67,1008100003.0
2007-05-28 04:20:00,163.67,163.68,163.66,163.68,1787399980.0
2007-05-28 04:25:00,163.68,163.71,163.68,163.7,1556599987.0
2007-05-28 04:30:00,163.7,163.71,163.69,163.69,1068999986.0
2007-05-28 04:35:00,163.69,163.73,163.69,163.71,1547799991.0
2007-05-28 04:40:00,163.71,163.72,163.7,163.72,836399994.0
2007-05-28 04:45:00,163.72,163.73,163.71,163.71,1704899972.0
2007-05-28 04:50:00,163.71,163.73,163.71,163.73,944899982.0
2007-05-28 04:55:00,163.73,163.73,163.71,163.71,1854000029.0
2007-05-28 05:00:00,163.7,163.71,163.69,163.7,1763400006.0
2007-05-28 05:05:00,163.7,163.7,163.66,163.675,2530500007.0
2007-05-28 05:10:00,163.69,163.69,163.635,163.65,1697499992.0
2007-05-28 05:15:00,163.65,163.7,163.65,163.7,2044299997.0
2007-05-28 05:20:00,163.7,163.7,163.68,163.7,504999996.0
2007-05-28 05:25:00,163.7,163.71,163.68,163.71,1836799986.0
2007-05-28 05:30:00,163.71,163.72,163.7,163.71,1188800003.0
2007-05-28 05:35:00,163.71,163.72,163.71,163.71,841699999.0
2007-05-28 05:40:00,163.71,163.72,163.7,163.72,3831299990.0
2007-05-28 05:45:00,163.72,163.72,163.68,163.69,2390999972.0
2007-05-28 05:50:00,163.69,163.7,163.67,163.69,2498500009.0
2007-05-28 05:55:00,163.68,163.69,163.67,163.67,2654099949.0
2007-05-28 06:00:00,163.68,163.69,163.665,163.69,1507700020.0
2007-05-28 06:05:00,163.69,163.71,163.68,163.71,1513999985.0
2007-05-28 06:10:00,163.71,163.71,163.69,163.7,1371799996.0
2007-05-28 06:15:00,163.69,163.71,163.69,163.7,852899992.0
2007-05-28 06:20:00,163.7,163.72,163.7,163.71,1738299987.0
2007-05-28 06:25:00,163.71,163.71,163.7,163.71,599699993.0
2007-05-28 06:30:00,163.71,163.72,163.71,163.71,367100000.0
2007-05-28 06:35:00,163.71,163.74,163.69,163.74,1816200014.0
2007-05-28 06:40:00,163.74,163.74,163.72,163.72,1704000045.0
2007-05-28 06:45:00,163.73,163.73,163.71,163.72,1910799996.0
2007-05-28 06:50:00,163.72,163.73,163.72,163.73,516999996.0
2007-05-28 06:55:00,163.73,163.73,163.72,163.73,404600003.0
2007-05-28 07:00:00,163.72,163.74,163.72,163.73,647000000.0
2007-05-28 07:05:00,163.73,163.74,163.72,163.73,1082600017.0
2007-05-28 07:10:00,163.72,163.73,163.695,163.71,1679300037.0
2007-05-28 07:15:00,163.71,163.71,163.7,163.71,477300011.0
2007-05-28 07:20:00,163.71,163.71,163.69,163.7,505100017.0
2007-05-28 07:25:00,163.7,163.73,163.7,163.72,293700003.0
2007-05-28 07:30:00,163.72,163.72,163.7,163.71,2336600014.0
2007-05-28 07:35:00,163.71,163.72,163.7,163.7,1156200003.0
2007-05-28 07:40:00,163.71,163.72,163.67,163.69,1725600001.0
2007-05-28 07:45:00,163.69,163.69,163.67,163.68,230799995.0
2007-05-28 07:50:00,163.68,163.68,163.67,163.68,834000013.0
2007-05-28 07:55:00,163.68,163.68,163.66,163.68,859100004.0
2007-05-28 08:00:00,163.68,163.7,163.66,163.68,2363800006.0
2007-05-28 08:05:00,163.68,163.69,163.64,163.66,1644400004.0
2007-05-28 08:10:00,163.66,163.68,163.63,163.66,2256500022.0
2007-05-28 08:15:00,163.66,163.67,163.65,163.67,2029600002.0
2007-05-28 08:20:00,163.67,163.7,163.67,163.69,1445400023.0
2007-05-28 08:25:00,163.69,163.69,163.63,163.65,2444700006.0
2007-05-28 08:30:00,163.65,163.68,163.64,163.66,3423699949.0
2007-05-28 08:35:00,163.67,163.69,163.65,163.66,2342999998.0
2007-05-28 08:40:00,163.66,163.67,163.66,163.67,323400000.0
2007-05-28 08:45:00,163.67,163.69,163.65,163.68,3013599969.0
2007-05-28 08:50:00,163.68,163.7,163.67,163.68,1234299999.0
2007-05-28 08:55:00,163.67,163.71,163.66,163.68,2422900007.0
2007-05-28 09:00:00,163.68,163.72,163.67,163.7,2929900017.0
2007-05-28 09:05:00,163.7,163.7,163.69,163.69,586600002.0
2007-05-28 09:10:00,163.7,163.73,163.69,163.73,623900001.0
2007-05-28 09:15:00,163.73,163.76,163.72,163.74,3165600009.0
2007-05-28 09:20:00,163.74,163.76,163.73,163.74,1370400014.0
2007-05-28 09:25:00,163.74,163.76,163.72,163.72,1741599997.0
2007-05-28 09:30:00,163.73,163.75,163.72,163.74,1909799985.0
2007-05-28 09:35:00,163.74,163.74,163.72,163.73,625300000.0
2007-05-28 09:40:00,163.72,163.74,163.72,163.73,1535299999.0
2007-05-28 09:45:00,163.73,163.73,163.72,163.72,235200000.0
2007-05-28 09:50:00,163.72,163.73,163.71,163.72,1274600008.0
2007-05-28 09:55:00,163.72,163.73,163.72,163.73,43200000.0
2007-05-28 10:00:00,163.73,163.73,163.72,163.73,523299992.0
2007-05-28 10:05:00,163.73,163.73,163.73,163.73,20800000.0
2007-05-28 10:10:00,163.73,163.73,163.7,163.72,1503899966.0
2007-05-28 10:15:00,163.72,163.73,163.71,163.71,770200001.0
2007-05-28 10:20:00,163.72,163.73,163.71,163.72,1055499995.0
2007-05-28 10:25:00,163.72,163.74,163.71,163.73,1951100009.0
2007-05-28 10:30:00,163.74,163.74,163.73,163.74,201000000.0
2007-05-28 10:35:00,163.74,163.74,163.72,163.72,111799999.0
2007-05-28 10:40:00,163.72,163.74,163.71,163.73,1024499994.0
2007-05-28 10:45:00,163.72,163.74,163.72,163.73,511900004.0
2007-05-28 10:50:00,163.74,163.75,163.725,163.73,696900002.0
2007-05-28 10:55:00,163.73,163.73,163.72,163.72,143100000.0
2007-05-28 11:00:00,163.725,163.725,163.7,163.7,755600007.0
2007-05-28 11:05:00,163.71,163.71,163.7,163.7,391899998.0
2007-05-28 11:10:00,163.7,163.7,163.69,163.7,214000003.0
2007-05-28 11:15:00,163.7,163.71,163.69,163.71,149700004.0
2007-05-28 11:20:00,163.71,163.72,163.69,163.69,932100001.0
2007-05-28 11:25:00,163.7,163.71,163.68,163.69,562500000.0
2007-05-28 11:35:00,163.69,163.69,163.67,163.67,1175000020.0
2007-05-28 11:40:00,163.68,163.7,163.68,163.69,407000005.0
2007-05-28 11:45:00,163.69,163.7,163.69,163.7,148600001.0
2007-05-28 11:50:00,163.7,163.71,163.68,163.69,1825500006.0
2007-05-28 11:55:00,163.69,163.75,163.69,163.74,3028599983.0
2007-05-28 12:00:00,163.73,163.75,163.73,163.74,814999996.0
2007-05-28 12:05:00,163.74,163.75,163.72,163.74,1362499990.0
2007-05-28 12:10:00,163.74,163.74,163.72,163.72,1002299976.0
2007-05-28 12:15:00,163.73,163.74,163.73,163.74,758899988.0
2007-05-28 12:20:00,163.74,163.74,163.73,163.73,405299993.0
2007-05-28 12:25:00,163.73,163.75,163.73,163.74,296199998.0
2007-05-28 12:30:00,163.74,163.74,163.73,163.73,703399983.0
2007-05-28 12:35:00,163.73,163.75,163.72,163.74,1191500004.0
2007-05-28 12:40:00,163.74,163.78,163.74,163.75,646800000.0
2007-05-28 12:45:00,163.77,163.79,163.73,163.74,1153500000.0
2007-05-28 12:50:00,163.74,163.74,163.73,163.73,616399998.0
2007-05-28 12:55:00,163.74,163.75,163.73,163.74,451599995.0
2007-05-28 13:00:00,163.74,163.74,163.74,163.74,135000000.0
2007-05-28 13:05:00,163.74,163.78,163.74,163.78,3600000.0
2007-05-28 13:10:00,163.74,163.74,163.71,163.71,1257499975.0
2007-05-28 13:15:00,163.72,163.73,163.71,163.72,1123199986.0
2007-05-28 13:20:00,163.72,163.73,163.71,163.72,822099993.0
2007-05-28 13:25:00,163.72,163.73,163.72,163.73,206600002.0
2007-05-28 13:30:00,163.73,163.73,163.7,163.71,853000000.0
2007-05-28 13:35:00,163.71,163.72,163.65,163.7,3918300021.0
2007-05-28 13:40:00,163.7,163.7,163.64,163.66,1582999998.0
2007-05-28 13:45:00,163.66,163.68,163.64,163.68,588699992.0
2007-05-28 13:50:00,163.67,163.71,163.67,163.71,388600001.0
2007-05-28 13:55:00,163.72,163.73,163.71,163.72,761599997.0
2007-05-28 14:00:00,163.72,163.74,163.7,163.71,1798599994.0
2007-05-28 14:05:00,163.71,163.72,163.69,163.7,1919599992.0
2007-05-28 14:10:00,163.7,163.71,163.68,163.68,1966800027.0
2007-05-28 14:15:00,163.685,163.69,163.68,163.68,1338499996.0
2007-05-28 14:20:00,163.68,163.7,163.675,163.68,899399998.0
2007-05-28 14:25:00,163.69,163.69,163.66,163.67,1431300012.0
2007-05-28 14:30:00,163.67,163.68,163.65,163.66,841200001.0
2007-05-28 14:35:00,163.66,163.77,163.66,163.68,214400000.0
2007-05-28 14:40:00,163.68,163.69,163.67,163.68,683000005.0
2007-05-28 14:45:00,163.68,163.72,163.67,163.7,920900003.0
2007-05-28 14:50:00,163.71,163.72,163.7,163.72,328000004.0
2007-05-28 14:55:00,163.72,163.72,163.71,163.71,362400001.0
2007-05-28 15:00:00,163.73,163.8,163.71,163.72,101600000.0
2007-05-28 15:05:00,163.72,163.72,163.7,163.71,824299999.0
2007-05-28 15:10:00,163.72,163.72,163.71,163.71,241400000.0
2007-05-28 15:15:00,163.71,163.71,163.69,163.69,660399990.0
2007-05-28 15:20:00,163.69,163.69,163.665,163.69,430899998.0
2007-05-28 15:25:00,163.69,163.69,163.68,163.68,39200000.0
2007-05-28 15:30:00,163.69,163.7,163.67,163.69,381400005.0
2007-05-28 15:35:00,163.68,163.68,163.65,163.66,753600000.0
2007-05-28 15:40:00,163.67,163.68,163.67,163.68,351199994.0
2007-05-28 15:45:00,163.68,163.71,163.68,163.69,206300000.0
2007-05-28 15:50:00,163.68,163.71,163.68,163.7,685700009.0
2007-05-28 15:55:00,163.7,163.7,163.67,163.69,1351400004.0
2007-05-28 16:00:00,163.69,163.7,163.66,163.7,1607700005.0
2007-05-28 16:05:00,163.7,163.7,163.68,163.68,379399999.0
2007-05-28 16:10:00,163.68,163.69,163.655,163.67,773900002.0
2007-05-28 16:15:00,163.67,163.7,163.66,163.66,1261400015.0
2007-05-28 16:20:00,163.66,163.69,163.64,163.67,2486699982.0
2007-05-28 16:25:00,163.67,163.67,163.65,163.65,574899999.0
2007-05-28 16:30:00,163.66,163.66,163.635,163.65,545100004.0
2007-05-28 16:35:00,163.65,163.65,163.65,163.65,1053599986.0
2007-05-28 16:40:00,163.65,163.66,163.64,163.65,762299994.0
2007-05-28 16:45:00,163.65,163.66,163.63,163.64,354400004.0
2007-05-28 16:50:00,163.64,163.67,163.63,163.64,450900001.0
2007-05-28 16:55:00,163.64,163.68,163.63,163.65,1535699994.0
2007-05-28 17:00:00,163.65,163.7,163.65,163.67,1119699996.0
2007-05-28 17:05:00,163.68,163.69,163.67,163.69,152000000.0
2007-05-28 17:10:00,163.69,163.69,163.68,163.69,183800000.0
2007-05-28 17:15:00,163.69,163.71,163.68,163.69,351000006.0
2007-05-28 17:20:00,163.69,163.71,163.67,163.69,285200006.0
2007-05-28 17:25:00,163.68,163.7,163.68,163.69,399099998.0
2007-05-28 17:30:00,163.69,163.71,163.67,163.69,460400006.0
2007-05-28 17:35:00,163.69,163.7,163.68,163.7,575399997.0
2007-05-28 17:40:00,163.695,163.695,163.65,163.66,875800001.0
2007-05-28 17:45:00,163.66,163.68,163.645,163.68,460300003.0
2007-05-28 17:50:00,163.67,163.69,163.66,163.66,360399997.0
2007-05-28 17:55:00,163.66,163.67,163.65,163.66,327300000.0
2007-05-28 18:00:00,163.67,163.67,163.65,163.66,160800000.0
2007-05-28 18:05:00,163.66,163.67,163.64,163.65,1117999984.0
2007-05-28 18:10:00,163.65,163.67,163.65,163.65,455199999.0
2007-05-28 18:15:00,163.66,163.68,163.645,163.66,160800000.0
2007-05-28 18:20:00,163.65,163.66,163.64,163.65,393599999.0
2007-05-28 18:25:00,163.65,163.66,163.63,163.65,206000004.0
2007-05-28 18:30:00,163.68,163.7,163.65,163.65,98800000.0
2007-05-28 18:35:00,163.65,163.67,163.64,163.65,194000000.0
2007-05-28 18:40:00,163.66,163.67,163.65,163.66,265600000.0
2007-05-28 18:45:00,163.65,163.67,163.65,163.65,268200000.0
2007-05-28 18:50:00,163.65,163.68,163.64,163.65,308800000.0
2007-05-28 18:55:00,163.65,163.69,163.65,163.65,24000000.0
2007-05-28 19:00:00,163.68,163.71,163.65,163.65,36400000.0
2007-05-28 19:05:00,163.65,163.65,163.64,163.65,217499999.0
2007-05-28 19:10:00,163.66,163.7,163.66,163.67,54399999.0
2007-05-28 19:15:00,163.67,163.68,163.65,163.66,970300006.0
2007-05-28 19:20:00,163.66,163.68,163.66,163.68,723500003.0
2007-05-28 19:25:00,163.68,163.71,163.68,163.69,164000000.0
2007-05-28 19:30:00,163.69,163.71,163.68,163.7,430399996.0
2007-05-28 19:35:00,163.69,163.71,163.68,163.7,350399997.0
2007-05-28 19:40:00,163.71,163.71,163.68,163.7,176000000.0
2007-05-28 19:45:00,163.69,163.71,163.68,163.69,688000000.0
2007-05-28 19:50:00,163.7,163.7,163.69,163.69,645600003.0
2007-05-28 19:55:00,163.69,163.7,163.69,163.69,36000000.0
2007-05-28 20:00:00,163.68,163.71,163.67,163.68,40000000.0
2007-05-28 20:05:00,163.7,163.7,163.67,163.69,32000000.0
2007-05-28 20:10:00,163.68,163.7,163.66,163.69,40000000.0
2007-05-28 20:15:00,163.7,163.7,163.68,163.69,32000000.0
2007-05-28 20:20:00,163.69,163.7,163.68,163.7,412200000.0
2007-05-28 20:25:00,163.7,163.71,163.7,163.71,228000000.0
2007-05-28 20:30:00,163.71,163.71,163.69,163.69,430999990.0
2007-05-28 20:35:00,163.69,163.7,163.66,163.69,79400001.0
2007-05-28 20:40:00,163.67,163.7,163.67,163.69,191200000.0
2007-05-28 20:45:00,163.69,163.7,163.685,163.69,523700000.0
2007-05-28 20:50:00,163.7,163.71,163.68,163.71,107600000.0
2007-05-28 20:55:00,163.7,163.71,163.69,163.69,47100001.0
2007-05-28 21:00:00,163.7,163.71,163.67,163.69,130800004.0
2007-05-28 21:05:00,163.7,163.7,163.68,163.68,317400004.0
2007-05-28 21:10:00,163.69,163.71,163.69,163.7,331900003.0
2007-05-28 21:15:00,163.71,163.73,163.71,163.71,70400000.0
2007-05-28 21:20:00,163.71,163.73,163.69,163.71,57600000.0
2007-05-28 21:25:00,163.71,163.73,163.69,163.71,66400000.0
2007-05-28 21:30:00,163.72,163.72,163.7,163.71,52000000.0
2007-05-28 21:35:00,163.71,163.73,163.71,163.71,169600000.0
2007-05-28 21:40:00,163.71,163.72,163.7,163.71,88000000.0
2007-05-28 21:45:00,163.72,163.72,163.7,163.7,20000000.0
2007-05-28 21:50:00,163.69,163.72,163.69,163.69,32000000.0
2007-05-28 21:55:00,163.7,163.71,163.68,163.68,174600000.0
2007-05-28 22:00:00,163.69,163.74,163.69,163.73,458000000.0
2007-05-28 22:05:00,163.73,163.74,163.68,163.69,376000000.0
2007-05-28 22:10:00,163.69,163.7,163.68,163.7,615800008.0
2007-05-28 22:15:00,163.695,163.74,163.69,163.7,349900003.0
2007-05-28 22:20:00,163.7,163.74,163.69,163.69,306400006.0
2007-05-28 22:25:00,163.72,163.74,163.71,163.72,43200001.0
2007-05-28 22:30:00,163.72,163.72,163.7,163.72,20000000.0
2007-05-28 22:35:00,163.71,163.73,163.7,163.72,250400007.0
2007-05-28 22:40:00,163.715,163.715,163.7,163.71,864700029.0
2007-05-28 22:45:00,163.71,163.73,163.7,163.71,402899999.0
2007-05-28 22:50:00,163.72,163.73,163.71,163.72,132000000.0
2007-05-28 22:55:00,163.74,163.74,163.69,163.72,513600004.0
2007-05-28 23:00:00,163.71,163.73,163.71,163.71,283300000.0
2007-05-28 23:05:00,163.74,163.74,163.68,163.71,278000000.0
2007-05-28 23:10:00,163.71,163.72,163.69,163.7,234200000.0
2007-05-28 23:15:00,163.71,163.71,163.7,163.71,197200000.0
2007-05-28 23:20:00,163.71,163.71,163.68,163.68,276500000.0
2007-05-28 23:25:00,163.685,163.69,163.65,163.65,527799999.0
2007-05-28 23:30:00,163.65,163.65,163.64,163.64,582350006.0
2007-05-28 23:35:00,163.64,163.64,163.64,163.64,168000000.0
2007-05-28 23:40:00,163.64,163.67,163.64,163.64,693500004.0
2007-05-28 23:45:00,163.64,163.64,163.6,163.61,619900007.0
2007-05-28 23:50:00,163.62,163.62,163.6,163.61,508699999.0
2007-05-28 23:55:00,163.61,163.63,163.6,163.62,955700008.0
2007-05-29 00:00:00,163.61,163.63,163.605,163.62,2172299997.0
2007-05-29 00:05:00,163.62,163.66,163.62,163.66,2326300002.0
2007-05-29 00:10:00,163.66,163.67,163.65,163.65,1703099982.0
2007-05-29 00:15:00,163.65,163.68,163.64,163.67,1235600002.0
2007-05-29 00:20:00,163.67,163.69,163.66,163.68,1726400000.0
2007-05-29 00:25:00,163.68,163.68,163.65,163.67,2310700000.0
2007-05-29 00:30:00,163.67,163.67,163.655,163.67,404099998.0
2007-05-29 00:35:00,163.67,163.68,163.66,163.67,1132299996.0
2007-05-29 00:40:00,163.68,163.73,163.68,163.7,1169599996.0
2007-05-29 00:45:00,163.71,163.72,163.7,163.72,360799999.0
2007-05-29 00:50:00,163.7,163.73,163.7,163.73,572899998.0
2007-05-29 00:55:00,163.73,163.74,163.72,163.72,865500003.0
2007-05-29 01:00:00,163.72,163.74,163.71,163.72,2364800000.0
2007-05-29 01:05:00,163.72,163.8,163.71,163.78,3659200020.0
2007-05-29 01:10:00,163.78,163.83,163.77,163.79,2817999988.0
2007-05-29 01:15:00,163.79,163.81,163.77,163.81,1442999997.0
2007-05-29 01:20:00,163.81,163.82,163.75,163.78,1567050005.0
2007-05-29 01:25:00,163.78,163.78,163.74,163.76,1420799990.0
2007-05-29 01:30:00,163.76,163.76,163.62,163.66,5307475016.0
2007-05-29 01:35:00,163.66,163.66,163.61,163.63,3873200009.0
2007-05-29 01:40:00,163.63,163.66,163.63,163.65,676599998.0
2007-05-29 01:45:00,163.65,163.71,163.64,163.67,3355800000.0
2007-05-29 01:50:00,163.68,163.7,163.655,163.67,3217999984.0
2007-05-29 01:55:00,163.67,163.68,163.65,163.65,1101100007.0
2007-05-29 02:00:00,163.65,163.68,163.61,163.64,4720699978.0
2007-05-29 02:05:00,163.64,163.66,163.63,163.65,988600005.0
2007-05-29 02:10:00,163.65,163.67,163.64,163.64,5110400009.0
2007-05-29 02:15:00,163.65,163.66,163.625,163.63,2001599996.0
2007-05-29 02:20:00,163.62,163.64,163.62,163.64,1340699990.0
2007-05-29 02:25:00,163.64,163.64,163.59,163.59,3070499992.0
2007-05-29 02:30:00,163.6,163.6,163.56,163.6,5873999971.0
2007-05-29 02:35:00,163.6,163.63,163.59,163.62,2891899999.0
2007-05-29 02:40:00,163.62,163.62,163.57,163.59,4418100005.0
2007-05-29 02:45:00,163.59,163.61,163.57,163.6,3384499992.0
2007-05-29 02:50:00,163.6,163.64,163.585,163.63,6543300013.0
2007-05-29 02:55:00,163.61,163.64,163.6,163.63,4990399991.0
2007-05-29 03:00:00,163.63,163.63,163.61,163.615,3850500015.0
2007-05-29 03:05:00,163.62,163.63,163.6,163.62,2579199998.0
2007-05-29 03:10:00,163.62,163.62,163.54,163.56,7106000023.0
2007-05-29 03:15:00,163.56,163.56,163.515,163.525,4278399985.0
2007-05-29 03:20:00,163.525,163.55,163.46,163.49,3222500003.0
2007-05-29 03:25:00,163.49,163.49,163.45,163.46,4580400002.0
2007-05-29 03:30:00,163.45,163.45,163.34,163.37,7100199998.0
2007-05-29 03:35:00,163.37,163.4,163.23,163.25,8871700028.0
2007-05-29 03:40:00,163.26,163.3,163.225,163.25,8371700015.0
2007-05-29 03:45:00,163.25,163.29,163.21,163.25,6615299972.0
2007-05-29 03:50:00,163.24,163.28,163.23,163.245,8053499995.0
2007-05-29 03:55:00,163.245,163.25,163.16,163.17,8623799978.0
2007-05-29 04:00:00,163.17,163.17,163.03,163.03,8216000000.0
2007-05-29 04:05:00,163.04,163.12,163.04,163.11,7039399999.0
2007-05-29 04:10:00,163.11,163.11,163.045,163.09,9532400035.0
2007-05-29 04:15:00,163.1,163.16,163.09,163.15,8315400068.0
2007-05-29 04:20:00,163.145,163.2,163.14,163.18,5903799998.0
2007-05-29 04:25:00,163.19,163.21,163.14,163.16,7338000056.0
2007-05-29 04:30:00,163.16,163.18,163.09,163.11,8534799956.0
2007-05-29 04:35:00,163.11,163.12,163.06,163.06,4855300018.0
2007-05-29 04:40:00,163.08,163.09,162.975,162.975,7547399954.0
2007-05-29 04:45:00,162.975,163.03,162.96,163.02,4952399987.0
2007-05-29 04:50:00,163.02,163.04,162.975,163.04,6214299992.0
2007-05-29 04:55:00,163.04,163.11,163.04,163.11,5138899995.0
2007-05-29 05:00:00,163.11,163.16,163.08,163.15,6682099972.0
2007-05-29 05:05:00,163.15,163.17,163.15,163.17,3951299995.0
2007-05-29 05:10:00,163.16,163.17,163.09,163.11,5461800002.0
2007-05-29 05:15:00,163.105,163.13,163.07,163.075,5989099977.0
2007-05-29 05:20:00,163.075,163.1,163.06,163.06,4270999954.0
2007-05-29 05:25:00,163.07,163.09,163.06,163.08,5148899984.0
2007-05-29 05:30:00,163.08,163.12,163.05,163.11,4141499999.0
2007-05-29 05:35:00,163.11,163.12,163.06,163.06,2859699991.0
2007-05-29 05:40:00,163.06,163.08,163.04,163.07,5484799981.0
2007-05-29 05:45:00,163.07,163.09,163.06,163.08,3995399992.0
2007-05-29 05:50:00,163.08,163.11,163.07,163.07,4174600022.0
2007-05-29 05:55:00,163.08,163.1,163.01,163.03,8452699995.0
2007-05-29 06:00:00,163.04,163.07,163.0,163.05,5005000016.0
2007-05-29 06:05:00,163.04,163.11,163.04,163.08,5793899998.0
2007-05-29 06:10:00,163.08,163.12,163.07,163.11,4905100024.0
2007-05-29 06:15:00,163.11,163.14,163.09,163.12,6241300040.0
2007-05-29 06:20:00,163.12,163.13,163.08,163.1,2901399990.0
2007-05-29 06:25:00,163.1,163.12,163.08,163.1,2781599987.0
2007-05-29 06:30:00,163.1,163.11,163.09,163.1,3891599996.0
2007-05-29 06:35:00,163.1,163.11,163.08,163.105,3070100021.0
2007-05-29 06:40:00,163.11,163.14,163.1,163.12,3424799991.0
2007-05-29 06:45:00,163.14,163.18,163.13,163.17,4313800016.0
2007-05-29 06:50:00,163.17,163.23,163.17,163.21,7342299985.0
2007-05-29 06:55:00,163.21,163.24,163.19,163.23,3106500005.0
2007-05-29 07:00:00,163.23,163.26,163.22,163.24,5435299965.0
2007-05-29 07:05:00,163.24,163.26,163.23,163.24,3356099986.0
2007-05-29 07:10:00,163.24,163.26,163.23,163.25,2621499982.0
2007-05-29 07:15:00,163.25,163.25,163.2,163.22,3519800017.0
2007-05-29 07:20:00,163.22,163.23,163.21,163.22,2086399988.0
2007-05-29 07:25:00,163.22,163.22,163.19,163.2,1617599998.0
2007-05-29 07:30:00,163.2,163.23,163.2,163.22,3426400018.0
2007-05-29 07:35:00,163.22,163.23,163.19,163.2,5036500012.0
2007-05-29 07:40:00,163.21,163.25,163.195,163.23,6593700010.0
2007-05-29 07:45:00,163.24,163.24,163.18,163.2,5732399987.0
2007-05-29 07:50:00,163.19,163.23,163.16,163.23,5458999981.0
2007-05-29 07:55:00,163.23,163.23,163.17,163.17,5486999996.0
2007-05-29 08:00:00,163.16,163.17,163.11,163.11,5585699984.0
2007-05-29 08:05:00,163.12,163.13,163.04,163.11,7075400038.0
2007-05-29 08:10:00,163.12,163.15,163.08,163.1,5084500058.0
2007-05-29 08:15:00,163.1,163.11,163.07,163.08,5118599989.0
2007-05-29 08:20:00,163.08,163.14,163.07,163.12,6300699979.0
2007-05-29 08:25:00,163.12,163.14,163.1,163.12,7307899994.0
2007-05-29 08:30:00,163.135,163.14,163.05,163.06,7776099994.0
2007-05-29 08:35:00,163.06,163.08,162.99,163.03,5626900001.0
2007-05-29 08:40:00,163.04,163.06,163.03,163.04,7091400022.0
2007-05-29 08:45:00,163.04,163.12,163.03,163.09,6024499999.0
2007-05-29 08:50:00,163.09,163.17,163.08,163.16,7013199982.0
2007-05-29 08:55:00,163.16,163.17,162.99,163.05,5968899949.0
2007-05-29 09:00:00,163.04,163.06,163.02,163.04,5395499946.0
2007-05-29 09:05:00,163.04,163.1,163.04,163.1,3955200015.0
2007-05-29 09:10:00,163.08,163.13,163.08,163.12,4173500016.0
2007-05-29 09:15:00,163.12,163.14,163.1,163.11,7052300007.0
2007-05-29 09:20:00,163.11,163.12,163.045,163.11,8116399939.0
2007-05-29 09:25:00,163.1,163.13,163.09,163.12,7141299966.0
2007-05-29 09:30:00,163.13,163.15,163.095,163.11,5584099983.0
2007-05-29 09:35:00,163.1,163.13,163.075,163.12,3742200030.0
2007-05-29 09:40:00,163.12,163.19,163.105,163.14,7223000001.0
2007-05-29 09:45:00,163.14,163.16,163.09,163.15,9714499990.0
2007-05-29 09:50:00,163.14,163.18,163.12,163.18,5175499998.0
2007-05-29 09:55:00,163.18,163.23,163.17,163.18,8109600014.0
2007-05-29 10:00:00,163.19,163.19,163.09,163.14,6321099961.0
2007-05-29 10:05:00,163.14,163.21,163.14,163.2,6638000004.0
2007-05-29 10:10:00,163.2,163.25,163.17,163.23,7295699997.0
2007-05-29 10:15:00,163.23,163.26,163.2,163.24,8769700009.0
2007-05-29 10:20:00,163.25,163.3,163.24,163.27,8886800021.0
2007-05-29 10:25:00,163.28,163.31,163.25,163.31,6264500000.0
2007-05-29 10:30:00,163.3,163.37,163.3,163.36,6264500000.0
2007-05-29 10:35:00,163.37,163.47,163.36,163.45,7920500054.0
2007-05-29 10:40:00,163.46,163.54,163.44,163.54,7296500060.0
2007-05-29 10:45:00,163.54,163.57,163.5,163.55,8923000070.0
2007-05-29 10:50:00,163.53,163.55,163.47,163.49,6507000004.0
2007-05-29 10:55:00,163.5,163.55,163.49,163.54,4575500014.0
2007-05-29 11:00:00,163.55,163.7,163.54,163.66,3526500000.0
2007-05-29 11:05:00,163.65,163.73,163.63,163.73,10094800011.0
2007-05-29 11:10:00,163.7,163.77,163.7,163.73,6389100015.0
2007-05-29 11:15:00,163.73,163.73,163.69,163.7,5303900017.0
2007-05-29 11:20:00,163.69,163.71,163.65,163.65,5542399969.0
2007-05-29 11:25:00,163.67,163.71,163.66,163.69,8433403215.0
2007-05-29 11:30:00,163.68,163.75,163.68,163.74,6586499937.0
2007-05-29 11:35:00,163.74,163.81,163.74,163.78,8335700011.0
2007-05-29 11:40:00,163.77,163.78,163.73,163.76,6961300034.0
2007-05-29 11:45:00,163.76,163.79,163.75,163.76,6065200035.0
2007-05-29 11:50:00,163.74,163.74,163.655,163.66,8211100012.0
2007-05-29 11:55:00,163.66,163.69,163.65,163.665,5179600004.0
2007-05-29 12:00:00,163.67,163.78,163.67,163.78,6810899979.0
2007-05-29 12:05:00,163.76,163.78,163.745,163.75,3817400023.0
2007-05-29 12:10:00,163.74,163.83,163.72,163.83,7539599995.0
2007-05-29 12:15:00,163.82,163.9,163.8,163.9,9848099953.0
2007-05-29 12:20:00,163.89,163.9,163.82,163.82,9844699939.0
2007-05-29 12:25:00,163.82,163.87,163.82,163.835,5540499988.0
2007-05-29 12:30:00,163.835,163.9,163.835,163.9,5929899996.0
2007-05-29 12:35:00,163.905,163.94,163.88,163.91,6416700001.0
2007-05-29 12:40:00,163.91,163.945,163.81,163.845,3518799988.0
2007-05-29 12:45:00,163.845,163.88,163.79,163.8,6467000017.0
2007-05-29 12:50:00,163.81,163.85,163.78,163.8,6765100024.0
2007-05-29 12:55:00,163.8,163.84,163.8,163.84,4235100015.0
2007-05-29 13:00:00,163.84,163.91,163.83,163.87,6524499985.0
2007-05-29 13:05:00,163.87,163.91,163.78,163.78,5853899980.0
2007-05-29 13:10:00,163.79,163.81,163.78,163.79,8100299961.0
2007-05-29 13:15:00,163.79,163.81,163.775,163.805,3925699989.0
2007-05-29 13:20:00,163.81,163.84,163.795,163.83,4408399996.0
2007-05-29 13:25:00,163.83,163.84,163.805,163.82,4332200001.0
2007-05-29 13:30:00,163.82,163.84,163.795,163.82,5473799982.0
2007-05-29 13:35:00,163.82,163.86,163.81,163.84,3714399999.0
2007-05-29 13:40:00,163.835,163.86,163.835,163.86,4189999978.0
2007-05-29 13:45:00,163.86,163.94,163.85,163.93,6810999991.0
2007-05-29 13:50:00,163.91,164.11,163.9,164.07,6180999990.0
2007-05-29 13:55:00,164.08,164.1,164.05,164.07,6399499996.0
2007-05-29 14:00:00,164.06,164.07,164.04,164.04,6416299990.0
2007-05-29 14:05:00,164.04,164.26,164.03,164.23,8308799980.0
2007-05-29 14:10:00,164.24,164.25,164.19,164.2,8766099963.0
2007-05-29 14:15:00,164.21,164.23,164.175,164.19,8604999995.0
2007-05-29 14:20:00,164.19,164.26,164.19,164.26,9977200031.0
2007-05-29 14:25:00,164.25,164.27,164.205,164.22,9476510058.0
2007-05-29 14:30:00,164.22,164.23,164.16,164.18,8513500005.0
2007-05-29 14:35:00,164.19,164.19,164.11,164.15,5610700026.0
2007-05-29 14:40:00,164.16,164.18,164.14,164.18,6340999973.0
2007-05-29 14:45:00,164.19,164.21,164.16,164.2,6867899991.0
2007-05-29 14:50:00,164.19,164.26,164.18,164.24,7985499962.0
2007-05-29 14:55:00,164.24,164.24,164.19,164.19,6732899957.0
2007-05-29 15:00:00,164.19,164.22,164.16,164.17,6551899973.0
2007-05-29 15:05:00,164.18,164.21,164.175,164.175,4637500011.0
2007-05-29 15:10:00,164.17,164.22,164.15,164.18,3919199957.0
2007-05-29 15:15:00,164.18,164.18,164.13,164.14,6201099984.0
2007-05-29 15:20:00,164.14,164.17,164.11,164.17,5526452900.0
2007-05-29 15:25:00,164.18,164.21,164.17,164.2,3303170507.0
2007-05-29 15:30:00,164.2,164.22,164.18,164.195,8235549981.0
2007-05-29 15:35:00,164.2,164.23,164.19,164.225,5356700008.0
2007-05-29 15:40:00,164.23,164.235,164.17,164.21,5913700005.0
2007-05-29 15:45:00,164.21,164.29,164.21,164.27,6255700047.0
2007-05-29 15:50:00,164.28,164.28,164.22,164.22,7526500025.0
2007-05-29 15:55:00,164.23,164.23,164.18,164.2,6771999930.0
2007-05-29 16:00:00,164.2,164.26,164.14,164.17,7734500035.0
2007-05-29 16:05:00,164.18,164.19,164.13,164.16,8054700007.0
2007-05-29 16:10:00,164.16,164.18,164.13,164.17,6305799999.0
2007-05-29 16:15:00,164.16,164.18,164.15,164.17,4616999989.0
2007-05-29 16:20:00,164.17,164.18,164.14,164.15,5315700000.0
2007-05-29 16:25:00,164.13,164.14,164.09,164.13,7611100000.0
2007-05-29 16:30:00,164.13,164.15,164.11,164.14,6790499969.0
2007-05-29 16:35:00,164.15,164.15,164.13,164.14,8250499946.0
2007-05-29 16:40:00,164.14,164.17,164.135,164.16,3218399988.0
2007-05-29 16:45:00,164.16,164.19,164.15,164.19,553300001.0
2007-05-29 16:50:00,164.18,164.21,164.16,164.175,1473799998.0
2007-05-29 16:55:00,164.18,164.19,164.15,164.16,5933000023.0
2007-05-29 17:00:00,164.14,164.14,164.1,164.14,8975400074.0
2007-05-29 17:05:00,164.15,164.17,164.12,164.13,6226999990.0
2007-05-29 17:10:00,164.12,164.16,164.12,164.16,9138500060.0
2007-05-29 17:15:00,164.15,164.19,164.14,164.16,7728099975.0
2007-05-29 17:20:00,164.15,164.2,164.14,164.17,8685999870.0
2007-05-29 17:25:00,164.16,164.18,164.16,164.17,1262000008.0
2007-05-29 17:30:00,164.17,164.17,164.13,164.135,4775099987.0
2007-05-29 17:35:00,164.14,164.2,164.135,164.19,4731199987.0
2007-05-29 17:40:00,164.19,164.24,164.18,164.22,6199499996.0
2007-05-29 17:45:00,164.22,164.25,164.22,164.22,6127500001.0
2007-05-29 17:50:00,164.22,164.22,164.18,164.205,7298100005.0
2007-05-29 17:55:00,164.2,164.23,164.185,164.185,6736399977.0
2007-05-29 18:00:00,164.18,164.18,164.1,164.1,7114400010.0
2007-05-29 18:05:00,164.09,164.15,164.09,164.15,6853499953.0
2007-05-29 18:10:00,164.15,164.16,164.14,164.155,5846300013.0
2007-05-29 18:15:00,164.17,164.17,164.04,164.06,8529599958.0
2007-05-29 18:20:00,164.07,164.07,164.01,164.02,5799100019.0
2007-05-29 18:25:00,164.02,164.06,164.02,164.04,4894200020.0
2007-05-29 18:30:00,164.04,164.06,164.02,164.055,3978900013.0
2007-05-29 18:35:00,164.06,164.06,164.025,164.05,6502700002.0
2007-05-29 18:40:00,164.06,164.07,164.045,164.06,4345899996.0
2007-05-29 18:45:00,164.06,164.06,164.045,164.06,3955199982.0
2007-05-29 18:50:00,164.05,164.06,164.03,164.03,2402299988.0
2007-05-29 18:55:00,164.02,164.03,163.96,163.97,7261400004.0
2007-05-29 19:00:00,163.96,163.97,163.9,163.91,5310950021.0
2007-05-29 19:05:00,163.91,163.96,163.905,163.96,3166399981.0
2007-05-29 19:10:00,163.955,163.97,163.945,163.965,4950300018.0
2007-05-29 19:15:00,163.97,163.97,163.81,163.82,5934699999.0
2007-05-29 19:20:00,163.8,163.84,163.755,163.77,5655699979.0
2007-05-29 19:25:00,163.77,163.77,163.685,163.7,7383200000.0
2007-05-29 19:30:00,163.7,163.71,163.625,163.64,6085199963.0
2007-05-29 19:35:00,163.64,163.64,163.49,163.5,7172199973.0
2007-05-29 19:40:00,163.5,163.52,163.47,163.49,8283699982.0
2007-05-29 19:45:00,163.49,163.5,163.45,163.48,6941900019.0
2007-05-29 19:50:00,163.49,163.51,163.43,163.47,5738899994.0
2007-05-29 19:55:00,163.47,163.47,163.44,163.47,5541450025.0
2007-05-29 20:00:00,163.47,163.5,163.39,163.41,6008700035.0
2007-05-29 20:05:00,163.41,163.47,163.4,163.46,5677399981.0
2007-05-29 20:10:00,163.46,163.47,163.43,163.45,2008100005.0
2007-05-29 20:15:00,163.45,163.46,163.4,163.425,4277200011.0
2007-05-29 20:20:00,163.43,163.48,163.425,163.46,3862800006.0
2007-05-29 20:25:00,163.47,163.5,163.45,163.5,2598400001.0
2007-05-29 20:30:00,163.5,163.54,163.485,163.495,3951500011.0
2007-05-29 20:35:00,163.5,163.545,163.485,163.51,4117800005.0
2007-05-29 20:40:00,163.51,163.52,163.495,163.52,2813500004.0
2007-05-29 20:45:00,163.52,163.54,163.49,163.53,2759299982.0
2007-05-29 20:50:00,163.53,163.53,163.49,163.5,4038199996.0
2007-05-29 20:55:00,163.49,163.52,163.48,163.49,7007336685.0
2007-05-29 21:00:00,163.485,163.5,163.48,163.49,3853499974.0
2007-05-29 21:05:00,163.5,163.51,163.48,163.5,2151400016.0
2007-05-29 21:10:00,163.51,163.52,163.49,163.51,3009599990.0
2007-05-29 21:15:00,163.51,163.53,163.49,163.5,4447100007.0
2007-05-29 21:20:00,163.5,163.51,163.49,163.5,1502699993.0
2007-05-29 21:25:00,163.5,163.51,163.49,163.5,1943699991.0
2007-05-29 21:30:00,163.5,163.52,163.5,163.505,4642400004.0
2007-05-29 21:35:00,163.505,163.56,163.505,163.55,2957900012.0
2007-05-29 21:40:00,163.55,163.58,163.55,163.58,2632000009.0
2007-05-29 21:45:00,163.58,163.6,163.55,163.58,2102700009.0
2007-05-29 21:50:00,163.58,163.62,163.57,163.61,4747500002.0
2007-05-29 21:55:00,163.61,163.63,163.6,163.63,2327000007.0
2007-05-29 22:00:00,163.63,163.64,163.605,163.62,3389899986.0
2007-05-29 22:05:00,163.615,163.62,163.595,163.6,2049799981.0
2007-05-29 22:10:00,163.6,163.62,163.6,163.62,1181600006.0
2007-05-29 22:15:00,163.62,163.63,163.615,163.625,569100001.0
2007-05-29 22:20:00,163.63,163.63,163.605,163.62,1048000008.0
2007-05-29 22:25:00,163.61,163.63,163.61,163.61,1813400006.0
2007-05-29 22:30:00,163.605,163.61,163.6,163.61,883400000.0
2007-05-29 22:35:00,163.61,163.64,163.595,163.64,2193699991.0
2007-05-29 22:40:00,163.64,163.645,163.625,163.64,1168399995.0
2007-05-29 22:45:00,163.64,163.64,163.61,163.64,1459699999.0
2007-05-29 22:50:00,163.64,163.64,163.6,163.6,910699997.0
2007-05-29 22:55:00,163.6,163.61,163.59,163.59,2352300004.0
2007-05-29 23:00:00,163.59,163.63,163.59,163.62,846999997.0
2007-05-29 23:05:00,163.63,163.63,163.59,163.61,827800003.0
2007-05-29 23:10:00,163.61,163.61,163.58,163.59,1316999994.0
2007-05-29 23:15:00,163.59,163.6,163.55,163.57,1033600007.0
2007-05-29 23:20:00,163.57,163.59,163.56,163.59,1438500009.0
2007-05-29 23:25:00,163.59,163.61,163.56,163.61,696399996.0
2007-05-29 23:30:00,163.61,163.61,163.56,163.57,2404500002.0
2007-05-29 23:35:00,163.57,163.59,163.57,163.58,622099995.0
2007-05-29 23:40:00,163.59,163.59,163.57,163.575,870399996.0
2007-05-29 23:45:00,163.58,163.61,163.575,163.61,1910300005.0
2007-05-29 23:50:00,163.61,163.64,163.605,163.615,1957599997.0
2007-05-29 23:55:00,163.62,163.65,163.605,163.605,1763599996.0
2007-05-30 00:00:00,163.605,163.64,163.605,163.63,2107299973.0
2007-05-30 00:05:00,163.63,163.63,163.61,163.62,1425400017.0
2007-05-30 00:10:00,163.62,163.62,163.6,163.61,1189399994.0
2007-05-30 00:15:00,163.61,163.61,163.6,163.6,1197799993.0
2007-05-30 00:20:00,163.61,163.62,163.6,163.605,1786799987.0
2007-05-30 00:25:00,163.61,163.62,163.605,163.61,847300000.0
2007-05-30 00:30:00,163.61,163.61,163.54,163.54,2199700001.0
2007-05-30 00:35:00,163.535,163.56,163.53,163.55,1416000003.0
2007-05-30 00:40:00,163.55,163.55,163.49,163.5,3129699996.0
2007-05-30 00:45:00,163.5,163.52,163.495,163.51,2130700003.0
2007-05-30 00:50:00,163.51,163.56,163.45,163.52,3796499997.0
2007-05-30 00:55:00,163.52,163.56,163.48,163.48,2498199997.0
2007-05-30 01:00:00,163.48,163.53,163.475,163.51,5117700015.0
2007-05-30 01:05:00,163.51,163.56,163.51,163.54,2298799995.0
2007-05-30 01:10:00,163.54,163.57,163.51,163.57,4531899991.0
2007-05-30 01:15:00,163.57,163.58,163.56,163.57,2816899986.0
2007-05-30 01:20:00,163.57,163.59,163.56,163.58,3512600013.0
2007-05-30 01:25:00,163.58,163.6,163.57,163.59,2284700009.0
2007-05-30 01:30:00,163.59,163.66,163.59,163.66,4258899995.0
2007-05-30 01:35:00,163.67,163.67,163.62,163.65,4571299981.0
2007-05-30 01:40:00,163.65,163.66,163.625,163.63,2129199995.0
2007-05-30 01:45:00,163.63,163.63,163.55,163.56,5218599968.0
2007-05-30 01:50:00,163.57,163.72,163.56,163.6,6266200010.0
2007-05-30 01:55:00,163.58,163.58,163.51,163.57,8808100017.0
2007-05-30 02:00:00,163.58,163.67,163.56,163.63,7859899992.0
2007-05-30 02:05:00,163.64,163.65,163.56,163.56,7181399982.0
2007-05-30 02:10:00,163.56,163.58,163.51,163.53,7302399995.0
2007-05-30 02:15:00,163.53,163.54,163.47,163.49,7108300012.0
2007-05-30 02:20:00,163.49,163.51,163.42,163.45,6399999989.0
2007-05-30 02:25:00,163.44,163.49,163.41,163.43,6263600000.0
2007-05-30 02:30:00,163.44,163.46,163.39,163.39,4580599989.0
2007-05-30 02:35:00,163.38,163.38,163.3,163.34,6147900002.0
2007-05-30 02:40:00,163.35,163.35,163.31,163.33,3221600007.0
2007-05-30 02:45:00,163.33,163.44,163.33,163.4,5979800039.0
2007-05-30 02:50:00,163.4,163.41,163.36,163.39,7405300001.0
2007-05-30 02:55:00,163.39,163.42,163.34,163.35,5123800021.0
2007-05-30 03:00:00,163.35,163.39,163.33,163.39,4109099999.0
2007-05-30 03:05:00,163.39,163.4,163.25,163.25,8616299989.0
2007-05-30 03:10:00,163.26,163.28,163.23,163.26,6722600014.0
2007-05-30 03:15:00,163.26,163.27,163.21,163.23,6987999956.0
2007-05-30 03:20:00,163.23,163.235,163.2,163.235,6434800007.0
2007-05-30 03:25:00,163.24,163.24,163.09,163.09,6158779992.0
2007-05-30 03:30:00,163.09,163.39,163.04,163.39,3797000010.0
2007-05-30 03:35:00,163.42,163.6,163.4,163.54,3797000010.0
2007-05-30 03:40:00,163.53,163.55,163.41,163.47,3797000010.0
2007-05-30 03:45:00,163.46,163.53,163.45,163.49,3797000010.0
2007-05-30 03:50:00,163.5,163.51,163.41,163.43,5122399987.0
2007-05-30 03:55:00,163.43,163.48,163.405,163.47,6714899998.0
2007-05-30 04:00:00,163.48,163.48,163.37,163.39,7801999975.0
2007-05-30 04:05:00,163.39,163.42,163.35,163.37,6022500012.0
2007-05-30 04:10:00,163.37,163.47,163.36,163.44,6239200031.0
2007-05-30 04:15:00,163.44,163.52,163.44,163.52,7178699976.0
2007-05-30 04:20:00,163.52,163.56,163.5,163.55,6462699957.0
2007-05-30 04:25:00,163.55,163.56,163.5,163.53,4187600000.0
2007-05-30 04:30:00,163.53,163.53,163.45,163.46,6589899981.0
2007-05-30 04:35:00,163.45,163.47,163.43,163.46,5017500008.0
2007-05-30 04:40:00,163.46,163.49,163.43,163.44,4533000006.0
2007-05-30 04:45:00,163.44,163.44,163.36,163.38,5470300018.0
2007-05-30 04:50:00,163.37,163.39,163.36,163.38,7862800011.0
2007-05-30 04:55:00,163.38,163.43,163.36,163.38,6771999964.0
2007-05-30 05:00:00,163.38,163.39,163.31,163.35,4753599996.0
2007-05-30 05:05:00,163.35,163.44,163.35,163.42,5325200017.0
2007-05-30 05:10:00,163.42,163.42,163.31,163.32,4159799998.0
2007-05-30 05:15:00,163.33,163.36,163.31,163.34,2024099991.0
2007-05-30 05:20:00,163.34,163.35,163.29,163.29,5545799972.0
2007-05-30 05:25:00,163.3,163.31,163.24,163.25,7879199997.0
2007-05-30 05:30:00,163.24,163.31,163.21,163.28,5874500049.0
2007-05-30 05:35:00,163.28,163.31,163.24,163.26,5399899997.0
2007-05-30 05:40:00,163.26,163.33,163.26,163.3,5242099956.0
2007-05-30 05:45:00,163.3,163.32,163.3,163.31,2033100003.0
2007-05-30 05:50:00,163.31,163.31,163.3,163.3,1488900013.0
2007-05-30 05:55:00,163.3,163.31,163.295,163.31,1627100012.0
2007-05-30 06:00:00,163.31,163.35,163.29,163.34,4073800023.0
2007-05-30 06:05:00,163.34,163.35,163.32,163.35,2840299994.0
2007-05-30 06:10:00,163.345,163.37,163.34,163.36,1923599986.0
2007-05-30 06:15:00,163.36,163.38,163.345,163.36,3293000016.0
2007-05-30 06:20:00,163.36,163.36,163.29,163.3,6339500002.0
2007-05-30 06:25:00,163.295,163.3,163.27,163.3,4863000006.0
2007-05-30 06:30:00,163.29,163.33,163.29,163.33,1732699998.0
2007-05-30 06:35:00,163.33,163.33,163.32,163.32,929800001.0
2007-05-30 06:40:00,163.32,163.32,163.29,163.3,2669300008.0
2007-05-30 06:45:00,163.3,163.31,163.26,163.265,2037700006.0
2007-05-30 06:50:00,163.26,163.27,163.22,163.24,5335399974.0
2007-05-30 06:55:00,163.24,163.31,163.24,163.3,5198900008.0
2007-05-30 07:00:00,163.3,163.3,163.2,163.22,4522299987.0
2007-05-30 07:05:00,163.22,163.235,163.18,163.21,5224800014.0
2007-05-30 07:10:00,163.21,163.3,163.21,163.295,3311799996.0
2007-05-30 07:15:00,163.3,163.4,163.3,163.32,6451800016.0
2007-05-30 07:20:00,163.32,163.38,163.31,163.375,5835499978.0
2007-05-30 07:25:00,163.38,163.44,163.35,163.41,7485700021.0
2007-05-30 07:30:00,163.41,163.42,163.325,163.37,5844000031.0
2007-05-30 07:35:00,163.37,163.4,163.32,163.33,9067800049.0
2007-05-30 07:40:00,163.34,163.38,163.32,163.35,8532600050.0
2007-05-30 07:45:00,163.34,163.43,163.34,163.42,8074199993.0
2007-05-30 07:50:00,163.42,163.44,163.39,163.43,5341300026.0
2007-05-30 07:55:00,163.43,163.45,163.41,163.43,4702300010.0
2007-05-30 08:00:00,163.43,163.47,163.42,163.44,8238000005.0
2007-05-30 08:05:00,163.43,163.47,163.43,163.46,4359200011.0
2007-05-30 08:10:00,163.46,163.49,163.44,163.49,7518100026.0
2007-05-30 08:15:00,163.5,163.5,163.45,163.45,6524200016.0
2007-05-30 08:20:00,163.44,163.46,163.39,163.44,5764099995.0
2007-05-30 08:25:00,163.44,163.53,163.43,163.52,6842799949.0
2007-05-30 08:30:00,163.52,163.53,163.45,163.45,5391799986.0
2007-05-30 08:35:00,163.45,163.46,163.4,163.41,6857399989.0
2007-05-30 08:40:00,163.4,163.4,163.32,163.36,6621300006.0
2007-05-30 08:45:00,163.34,163.36,163.31,163.34,4624800009.0
2007-05-30 08:50:00,163.35,163.43,163.34,163.39,3843999969.0
2007-05-30 08:55:00,163.4,163.46,163.4,163.42,6004300003.0
2007-05-30 09:00:00,163.4,163.4,163.21,163.26,8575100029.0
2007-05-30 09:05:00,163.25,163.33,163.24,163.3,6903899987.0
2007-05-30 09:10:00,163.31,163.35,163.29,163.33,8820099963.0
2007-05-30 09:15:00,163.32,163.38,163.32,163.375,5432900031.0
2007-05-30 09:20:00,163.39,163.46,163.35,163.37,5772700035.0
2007-05-30 09:25:00,163.37,163.38,163.355,163.36,6419499994.0
2007-05-30 09:30:00,163.36,163.41,163.36,163.39,5817600022.0
2007-05-30 09:35:00,163.385,163.39,163.36,163.38,4472900024.0
2007-05-30 09:40:00,163.38,163.4,163.355,163.37,4493599986.0
2007-05-30 09:45:00,163.37,163.47,163.37,163.47,5571399996.0
2007-05-30 09:50:00,163.46,163.52,163.44,163.46,5778999984.0
2007-05-30 09:55:00,163.46,163.47,163.41,163.42,7860199979.0
2007-05-30 10:00:00,163.42,163.42,163.38,163.38,4614100027.0
2007-05-30 10:05:00,163.38,163.4,163.32,163.4,4092100009.0
2007-05-30 10:10:00,163.39,163.41,163.35,163.37,3743400025.0
2007-05-30 10:15:00,163.38,163.47,163.38,163.46,6916100013.0
2007-05-30 10:20:00,163.46,163.515,163.455,163.475,6326899999.0
2007-05-30 10:25:00,163.47,163.56,163.46,163.54,7801599968.0
2007-05-30 10:30:00,163.54,163.54,163.5,163.53,5561599985.0
2007-05-30 10:35:00,163.53,163.54,163.51,163.52,6927700024.0
2007-05-30 10:40:00,163.53,163.65,163.53,163.6,9396900027.0
2007-05-30 10:45:00,163.595,163.6,163.57,163.6,4438599977.0
2007-05-30 10:50:00,163.6,163.61,163.57,163.585,6130200006.0
2007-05-30 10:55:00,163.58,163.6,163.54,163.55,7846200026.0
2007-05-30 11:00:00,163.54,163.57,163.53,163.54,5872399994.0
2007-05-30 11:05:00,163.53,163.55,163.49,163.5,4164700029.0
2007-05-30 11:10:00,163.51,163.51,163.45,163.47,5291599989.0
2007-05-30 11:15:00,163.49,163.53,163.47,163.48,5705299992.0
2007-05-30 11:20:00,163.48,163.51,163.475,163.475,2598999994.0
2007-05-30 11:25:00,163.48,163.48,163.43,163.45,6416000014.0
2007-05-30 11:30:00,163.445,163.49,163.44,163.465,2794499979.0
2007-05-30 11:35:00,163.48,163.52,163.465,163.5,1868200000.0
2007-05-30 11:40:00,163.5,163.54,163.5,163.53,3967400004.0
2007-05-30 11:45:00,163.53,163.53,163.5,163.5,3713700011.0
2007-05-30 11:50:00,163.5,163.51,163.42,163.45,5754100010.0
2007-05-30 11:55:00,163.445,163.49,163.43,163.43,8811100031.0
2007-05-30 12:00:00,163.44,163.44,163.38,163.39,7868099984.0
2007-05-30 12:05:00,163.39,163.41,163.35,163.395,3841799975.0
2007-05-30 12:10:00,163.41,163.42,163.39,163.4,6153499910.0
2007-05-30 12:15:00,163.41,163.45,163.4,163.43,6046099995.0
2007-05-30 12:20:00,163.43,163.46,163.4,163.41,6199999963.0
2007-05-30 12:25:00,163.41,163.42,163.37,163.39,6063199990.0
2007-05-30 12:30:00,163.39,163.4,163.37,163.4,5118399982.0
2007-05-30 12:35:00,163.4,163.43,163.39,163.41,4054899974.0
2007-05-30 12:40:00,163.42,163.43,163.38,163.4,4363999975.0
2007-05-30 12:45:00,163.4,163.4,163.32,163.34,4881199967.0
2007-05-30 12:50:00,163.33,163.42,163.32,163.4,3949599980.0
2007-05-30 12:55:00,163.41,163.43,163.35,163.35,5858799968.0
2007-05-30 13:00:00,163.36,163.39,163.35,163.39,7613900035.0
2007-05-30 13:05:00,163.39,163.4,163.31,163.31,4948500053.0
2007-05-30 13:10:00,163.32,163.36,163.31,163.33,3161000095.0
2007-05-30 13:15:00,163.32,163.35,163.31,163.34,2535500048.0
2007-05-30 13:20:00,163.34,163.36,163.33,163.34,4540600013.0
2007-05-30 13:25:00,163.33,163.35,163.31,163.31,7190300006.0
2007-05-30 13:30:00,163.31,163.33,163.26,163.27,5618299960.0
2007-05-30 13:35:00,163.26,163.28,163.25,163.25,4516599995.0
2007-05-30 13:40:00,163.24,163.24,163.14,163.18,6877000020.0
2007-05-30 13:45:00,163.19,163.2,163.13,163.19,6308200011.0
2007-05-30 13:50:00,163.17,163.24,163.13,163.22,8284999995.0
2007-05-30 13:55:00,163.22,163.3,163.22,163.28,6738899992.0
2007-05-30 14:00:00,163.29,163.37,163.275,163.32,6230499997.0
2007-05-30 14:05:00,163.31,163.35,163.23,163.25,8607399974.0
2007-05-30 14:10:00,163.24,163.26,163.21,163.25,7554499998.0
2007-05-30 14:15:00,163.24,163.29,163.22,163.26,6574000005.0
2007-05-30 14:20:00,163.27,163.3,163.21,163.24,6391300003.0
2007-05-30 14:25:00,163.24,163.27,163.23,163.25,5088499991.0
2007-05-30 14:30:00,163.24,163.25,163.21,163.235,8453500005.0
2007-05-30 14:35:00,163.235,163.28,163.22,163.22,8264999931.0
2007-05-30 14:40:00,163.23,163.24,163.205,163.22,8518199945.0
2007-05-30 14:45:00,163.215,163.225,163.19,163.2,7042199989.0
2007-05-30 14:50:00,163.2,163.21,163.15,163.21,9107100030.0
2007-05-30 14:55:00,163.21,163.23,163.175,163.22,7735700009.0
2007-05-30 15:00:00,163.23,163.3,163.23,163.28,7737500025.0
2007-05-30 15:05:00,163.29,163.32,163.26,163.26,8017700026.0
2007-05-30 15:10:00,163.27,163.28,163.22,163.24,7329899989.0
2007-05-30 15:15:00,163.24,163.25,163.19,163.23,5784199984.0
2007-05-30 15:20:00,163.24,163.3,163.23,163.28,5723999980.0
2007-05-30 15:25:00,163.29,163.32,163.26,163.29,5929499981.0
2007-05-30 15:30:00,163.29,163.32,163.22,163.27,9970199998.0
2007-05-30 15:35:00,163.28,163.35,163.26,163.29,10358500005.0
2007-05-30 15:40:00,163.27,163.32,163.26,163.28,5995899974.0
2007-05-30 15:45:00,163.28,163.315,163.26,163.3,7908100014.0
2007-05-30 15:50:00,163.295,163.34,163.295,163.34,3660199997.0
2007-05-30 15:55:00,163.33,163.4,163.3,163.36,2655500005.0
2007-05-30 16:00:00,163.35,163.36,163.31,163.32,4262900021.0
2007-05-30 16:05:00,163.33,163.37,163.33,163.37,8524300006.0
2007-05-30 16:10:00,163.36,163.42,163.36,163.41,7228199998.0
2007-05-30 16:15:00,163.4,163.42,163.36,163.36,4065099961.0
2007-05-30 16:20:00,163.38,163.38,163.335,163.35,7110599999.0
2007-05-30 16:25:00,163.35,163.36,163.325,163.34,5957060012.0
2007-05-30 16:30:00,163.34,163.34,163.28,163.3,6054640007.0
2007-05-30 16:35:00,163.29,163.31,163.28,163.29,5671800046.0
2007-05-30 16:40:00,163.29,163.3,163.245,163.26,6282100043.0
2007-05-30 16:45:00,163.26,163.28,163.24,163.27,2743399990.0
2007-05-30 16:50:00,163.27,163.28,163.245,163.27,4649000004.0
2007-05-30 16:55:00,163.26,163.26,163.2,163.2,6846300017.0
2007-05-30 17:00:00,163.2,163.25,163.19,163.21,3045900007.0
2007-05-30 17:05:00,163.21,163.24,163.21,163.23,3645100002.0
2007-05-30 17:10:00,163.23,163.23,163.1,163.11,6115300003.0
2007-05-30 17:15:00,163.1,163.11,163.07,163.11,8001499988.0
2007-05-30 17:20:00,163.105,163.17,163.1,163.13,8037399982.0
2007-05-30 17:25:00,163.14,163.17,163.11,163.12,8549599976.0
2007-05-30 17:30:00,163.12,163.16,163.11,163.125,7803999986.0
2007-05-30 17:35:00,163.13,163.19,163.12,163.17,6492100002.0
2007-05-30 17:40:00,163.165,163.18,163.11,163.12,6014900007.0
2007-05-30 17:45:00,163.11,163.12,163.0,163.01,6030800010.0
2007-05-30 17:50:00,163.02,163.06,163.01,163.035,5303000005.0
2007-05-30 17:55:00,163.04,163.05,162.985,163.01,6708300071.0
2007-05-30 18:00:00,163.01,163.03,162.99,162.995,7861900007.0
2007-05-30 18:05:00,162.995,163.02,162.98,163.0,5766999998.0
2007-05-30 18:10:00,163.0,163.06,162.995,163.035,5021400006.0
2007-05-30 18:15:00,163.035,163.06,163.015,163.06,5080200023.0
2007-05-30 18:20:00,163.06,163.08,163.04,163.05,6743700025.0
2007-05-30 18:25:00,163.06,163.14,163.05,163.14,6643600006.0
2007-05-30 18:30:00,163.13,163.17,163.13,163.15,6353199970.0
2007-05-30 18:35:00,163.16,163.18,163.14,163.18,4509499993.0
2007-05-30 18:40:00,163.17,163.17,163.15,163.15,2055000005.0
2007-05-30 18:45:00,163.15,163.15,163.085,163.1,6049749980.0
2007-05-30 18:50:00,163.09,163.11,163.09,163.1,2463900005.0
2007-05-30 18:55:00,163.11,163.12,163.03,163.04,4467300012.0
2007-05-30 19:00:00,163.03,163.06,163.015,163.04,4817899992.0
2007-05-30 19:05:00,163.05,163.07,163.04,163.05,2695599998.0
2007-05-30 19:10:00,163.06,163.06,163.02,163.02,7575799988.0
2007-05-30 19:15:00,163.02,163.04,163.01,163.03,3855600017.0
2007-05-30 19:20:00,163.03,163.07,163.025,163.05,5467299985.0
2007-05-30 19:25:00,163.05,163.05,163.03,163.03,2263400003.0
2007-05-30 19:30:00,163.03,163.04,163.02,163.04,3604600029.0
2007-05-30 19:35:00,163.04,163.06,163.04,163.04,3212600015.0
2007-05-30 19:40:00,163.04,163.04,162.95,162.98,3782899986.0
2007-05-30 19:45:00,162.98,163.03,162.975,163.01,5285300014.0
2007-05-30 19:50:00,163.01,163.02,163.01,163.02,3068099998.0
2007-05-30 19:55:00,163.02,163.08,163.015,163.05,3854100007.0
2007-05-30 20:00:00,163.06,163.1,162.99,163.01,5632599950.0
2007-05-30 20:05:00,163.0,163.09,162.99,163.05,5908200040.0
2007-05-30 20:10:00,163.05,163.05,163.01,163.02,5462399966.0
2007-05-30 20:15:00,163.02,163.06,163.02,163.05,3518999988.0
2007-05-30 20:20:00,163.05,163.05,163.01,163.05,5558600026.0
2007-05-30 20:25:00,163.05,163.145,163.035,163.145,5763899984.0
2007-05-30 20:30:00,163.145,163.2,163.14,163.2,5715400000.0
2007-05-30 20:35:00,163.2,163.26,163.195,163.24,5154600009.0
2007-05-30 20:40:00,163.24,163.26,163.215,163.25,4166300016.0
2007-05-30 20:45:00,163.25,163.27,163.23,163.25,3898398007.0
2007-05-30 20:50:00,163.25,163.26,163.22,163.25,3821999998.0
2007-05-30 20:55:00,163.25,163.28,163.24,163.25,5077899992.0
2007-05-30 21:00:00,163.25,163.29,163.24,163.29,3302100003.0
2007-05-30 21:05:00,163.29,163.29,163.24,163.25,3049199993.0
2007-05-30 21:10:00,163.25,163.27,163.235,163.26,2935800012.0
2007-05-30 21:15:00,163.26,163.26,163.25,163.26,2737900009.0
2007-05-30 21:20:00,163.26,163.28,163.26,163.27,1568799992.0
2007-05-30 21:25:00,163.28,163.3,163.255,163.26,5563999975.0
2007-05-30 21:30:00,163.26,163.28,163.25,163.28,1776199994.0
2007-05-30 21:35:00,163.28,163.35,163.28,163.35,4004200000.0
2007-05-30 21:40:00,163.35,163.38,163.35,163.365,4268600027.0
2007-05-30 21:45:00,163.37,163.41,163.355,163.38,3883799995.0
2007-05-30 21:50:00,163.38,163.43,163.38,163.41,3927499991.0
2007-05-30 21:55:00,163.42,163.43,163.405,163.43,1704599996.0
2007-05-30 22:00:00,163.415,163.45,163.415,163.45,2264299986.0
2007-05-30 22:05:00,163.45,163.46,163.44,163.46,1843799993.0
2007-05-30 22:10:00,163.45,163.46,163.42,163.43,1983100002.0
2007-05-30 22:15:00,163.43,163.44,163.42,163.43,2402499987.0
2007-05-30 22:20:00,163.43,163.43,163.405,163.42,5222299964.0
2007-05-30 22:25:00,163.42,163.43,163.415,163.43,2683399999.0
2007-05-30 22:30:00,163.42,163.45,163.41,163.42,3222099981.0
2007-05-30 22:35:00,163.43,163.43,163.405,163.415,2838200003.0
2007-05-30 22:40:00,163.405,163.43,163.405,163.41,1936399988.0
2007-05-30 22:45:00,163.41,163.42,163.375,163.38,1838500007.0
2007-05-30 22:50:00,163.38,163.39,163.365,163.38,776900010.0
2007-05-30 22:55:00,163.38,163.39,163.37,163.38,1319800000.0
2007-05-30 23:00:00,163.38,163.39,163.31,163.32,1124700001.0
2007-05-30 23:05:00,163.32,163.35,163.28,163.35,895500005.0
2007-05-30 23:10:00,163.34,163.37,163.34,163.36,958000001.0
2007-05-30 23:15:00,163.36,163.37,163.34,163.34,1000500005.0
2007-05-30 23:20:00,163.345,163.38,163.345,163.37,911899999.0
2007-05-30 23:25:00,163.37,163.41,163.36,163.39,1868100011.0
2007-05-30 23:30:00,163.39,163.4,163.37,163.38,535700001.0
2007-05-30 23:35:00,163.38,163.4,163.37,163.37,1769700018.0
2007-05-30 23:40:00,163.38,163.39,163.35,163.38,1267399987.0
2007-05-30 23:45:00,163.38,163.4,163.35,163.38,1467699988.0
2007-05-30 23:50:00,163.375,163.41,163.37,163.38,1090399996.0
2007-05-30 23:55:00,163.38,163.38,163.34,163.34,550400002.0
2007-05-31 00:00:00,163.35,163.36,163.325,163.325,1235399999.0
2007-05-31 00:05:00,163.325,163.34,163.27,163.29,2455800003.0
2007-05-31 00:10:00,163.29,163.31,163.29,163.31,839999997.0
2007-05-31 00:15:00,163.31,163.32,163.28,163.3,1308300003.0
2007-05-31 00:20:00,163.3,163.31,163.28,163.3,1664199988.0
2007-05-31 00:25:00,163.3,163.31,163.3,163.31,897500005.0
2007-05-31 00:30:00,163.31,163.36,163.3,163.35,1475499993.0
2007-05-31 00:35:00,163.35,163.36,163.335,163.35,2270600009.0
2007-05-31 00:40:00,163.35,163.36,163.34,163.345,1695900006.0
2007-05-31 00:45:00,163.35,163.36,163.35,163.35,344000001.0
2007-05-31 00:50:00,163.35,163.35,163.29,163.305,3332099978.0
2007-05-31 00:55:00,163.32,163.34,163.28,163.31,2293600005.0
2007-05-31 01:00:00,163.32,163.33,163.28,163.29,1583699994.0
2007-05-31 01:05:00,163.3,163.31,163.27,163.275,1200999995.0
2007-05-31 01:10:00,163.28,163.31,163.28,163.28,2637099990.0
2007-05-31 01:15:00,163.29,163.32,163.27,163.29,3110000005.0
2007-05-31 01:20:00,163.29,163.3,163.24,163.28,4094600046.0
2007-05-31 01:25:00,163.28,163.28,163.245,163.25,1795999997.0
2007-05-31 01:30:00,163.25,163.27,163.22,163.23,2373899992.0
2007-05-31 01:35:00,163.23,163.26,163.22,163.235,1999500008.0
2007-05-31 01:40:00,163.24,163.27,163.23,163.23,2465899976.0
2007-05-31 01:45:00,163.23,163.26,163.21,163.25,5388099978.0
2007-05-31 01:50:00,163.25,163.26,163.23,163.25,5343699966.0
2007-05-31 01:55:00,163.26,163.28,163.24,163.275,3977400014.0
2007-05-31 02:00:00,163.28,163.31,163.28,163.28,5481900002.0
2007-05-31 02:05:00,163.28,163.28,163.17,163.2,5763899998.0
2007-05-31 02:10:00,163.2,163.25,163.18,163.25,4366299989.0
2007-05-31 02:15:00,163.24,163.24,163.14,163.16,6322399966.0
2007-05-31 02:20:00,163.17,163.19,163.15,163.17,5870100006.0
2007-05-31 02:25:00,163.16,163.25,163.16,163.21,5127899975.0
2007-05-31 02:30:00,163.21,163.23,163.18,163.21,5742899978.0
2007-05-31 02:35:00,163.21,163.26,163.21,163.23,3944699985.0
2007-05-31 02:40:00,163.23,163.28,163.23,163.27,3497199998.0
2007-05-31 02:45:00,163.28,163.29,163.26,163.28,2885600005.0
2007-05-31 02:50:00,163.28,163.34,163.27,163.32,4602600014.0
2007-05-31 02:55:00,163.32,163.33,163.25,163.25,7730699987.0
2007-05-31 03:00:00,163.27,163.33,163.27,163.32,5460499989.0
2007-05-31 03:05:00,163.32,163.35,163.305,163.32,6027799993.0
2007-05-31 03:10:00,163.32,163.32,163.295,163.31,3336699995.0
2007-05-31 03:15:00,163.31,163.36,163.31,163.32,5345799987.0
2007-05-31 03:20:00,163.32,163.34,163.3,163.32,3515999996.0
2007-05-31 03:25:00,163.32,163.32,163.24,163.29,4981799988.0
2007-05-31 03:30:00,163.29,163.39,163.29,163.385,5128199989.0
2007-05-31 03:35:00,163.39,163.39,163.28,163.29,6770899984.0
2007-05-31 03:40:00,163.3,163.3,163.22,163.24,6816000004.0
2007-05-31 03:45:00,163.24,163.25,163.17,163.23,5604800009.0
2007-05-31 03:50:00,163.23,163.27,163.19,163.19,4911324986.0
2007-05-31 03:55:00,163.19,163.2,163.07,163.08,8725299958.0
2007-05-31 04:00:00,163.09,163.1,163.03,163.06,8396099987.0
2007-05-31 04:05:00,163.08,163.18,163.07,163.17,8341062528.0
2007-05-31 04:10:00,163.14,163.23,163.14,163.2,5326699988.0
2007-05-31 04:15:00,163.2,163.21,163.175,163.21,4216800004.0
2007-05-31 04:20:00,163.21,163.22,163.16,163.16,3924099999.0
2007-05-31 04:25:00,163.16,163.17,163.14,163.15,3672499997.0
2007-05-31 04:30:00,163.16,163.25,163.16,163.23,5444299977.0
2007-05-31 04:35:00,163.24,163.25,163.22,163.23,5174400029.0
2007-05-31 04:40:00,163.23,163.24,163.2,163.2,1642399997.0
2007-05-31 04:45:00,163.2,163.22,163.18,163.2,3037199977.0
2007-05-31 04:50:00,163.2,163.21,163.175,163.19,2197199952.0
2007-05-31 04:55:00,163.19,163.21,163.18,163.21,1033799997.0
2007-05-31 05:00:00,163.21,163.26,163.21,163.25,1174899997.0
2007-05-31 05:05:00,163.26,163.26,163.23,163.24,1075199988.0
2007-05-31 05:10:00,163.23,163.29,163.21,163.29,3221099988.0
2007-05-31 05:15:00,163.29,163.32,163.28,163.29,3526899977.0
2007-05-31 05:20:00,163.29,163.3,163.28,163.29,1482100008.0
2007-05-31 05:25:00,163.29,163.31,163.29,163.3,1625600003.0
2007-05-31 05:30:00,163.3,163.31,163.28,163.28,643700005.0
2007-05-31 05:35:00,163.29,163.29,163.25,163.27,3773200000.0
2007-05-31 05:40:00,163.27,163.29,163.26,163.28,920799999.0
2007-05-31 05:45:00,163.28,163.29,163.27,163.29,1499799984.0
2007-05-31 05:50:00,163.29,163.3,163.25,163.28,3438399971.0
2007-05-31 05:55:00,163.28,163.28,163.26,163.27,1653800000.0
2007-05-31 06:00:00,163.27,163.31,163.26,163.3,1613499988.0
2007-05-31 06:05:00,163.3,163.32,163.29,163.31,3905899970.0
2007-05-31 06:10:00,163.32,163.32,163.29,163.29,4059300025.0
2007-05-31 06:15:00,163.29,163.3,163.28,163.28,4244199987.0
2007-05-31 06:20:00,163.28,163.3,163.27,163.29,2708399980.0
2007-05-31 06:25:00,163.29,163.29,163.26,163.28,3149199971.0
2007-05-31 06:30:00,163.275,163.29,163.26,163.27,3557399983.0
2007-05-31 06:35:00,163.27,163.28,163.26,163.27,4152799985.0
2007-05-31 06:40:00,163.28,163.28,163.26,163.26,1985799995.0
2007-05-31 06:45:00,163.265,163.28,163.265,163.28,1815699980.0
2007-05-31 06:50:00,163.28,163.28,163.23,163.26,5060799974.0
2007-05-31 06:55:00,163.27,163.28,163.26,163.28,1467700014.0
2007-05-31 07:00:00,163.28,163.32,163.28,163.32,4096799985.0
2007-05-31 07:05:00,163.32,163.33,163.29,163.3,3969300004.0
2007-05-31 07:10:00,163.3,163.3,163.26,163.3,4378499990.0
2007-05-31 07:15:00,163.3,163.3,163.28,163.295,6058499993.0
2007-05-31 07:20:00,163.29,163.32,163.29,163.31,3295199965.0
2007-05-31 07:25:00,163.31,163.31,163.28,163.3,2044800016.0
2007-05-31 07:30:00,163.3,163.32,163.27,163.29,3904399985.0
2007-05-31 07:35:00,163.29,163.3,163.27,163.28,5713300006.0
2007-05-31 07:40:00,163.28,163.3,163.23,163.24,3745400043.0
2007-05-31 07:45:00,163.24,163.27,163.21,163.26,4326600014.0
2007-05-31 07:50:00,163.26,163.29,163.25,163.28,4494099987.0
2007-05-31 07:55:00,163.27,163.3,163.24,163.27,8530699988.0
2007-05-31 08:00:00,163.26,163.29,163.25,163.27,5166799994.0
2007-05-31 08:05:00,163.28,163.35,163.26,163.34,9184099905.0
2007-05-31 08:10:00,163.34,163.35,163.3,163.32,5494399971.0
2007-05-31 08:15:00,163.33,163.34,163.32,163.33,3838999968.0
2007-05-31 08:20:00,163.34,163.54,163.335,163.52,7707099986.0
2007-05-31 08:25:00,163.53,163.54,163.46,163.475,7640999980.0
2007-05-31 08:30:00,163.47,163.51,163.44,163.45,9461299997.0
2007-05-31 08:35:00,163.45,163.53,163.44,163.51,7277200001.0
2007-05-31 08:40:00,163.51,163.56,163.5,163.54,7971199978.0
2007-05-31 08:45:00,163.55,163.59,163.515,163.54,6597599987.0
2007-05-31 08:50:00,163.55,163.56,163.5,163.51,7813099989.0
2007-05-31 08:55:00,163.5,163.51,163.46,163.48,6113499996.0
2007-05-31 09:00:00,163.46,163.51,163.46,163.5,6244899990.0
2007-05-31 09:05:00,163.49,163.51,163.455,163.46,8055499990.0
2007-05-31 09:10:00,163.46,163.46,163.415,163.43,6928899984.0
2007-05-31 09:15:00,163.43,163.48,163.42,163.465,6038799966.0
2007-05-31 09:20:00,163.47,163.47,163.39,163.41,4839099989.0
2007-05-31 09:25:00,163.4,163.42,163.38,163.38,5961299970.0
2007-05-31 09:30:00,163.38,163.41,163.34,163.37,5397100006.0
2007-05-31 09:35:00,163.36,163.42,163.36,163.41,4706999982.0
2007-05-31 09:40:00,163.405,163.43,163.4,163.42,4116899970.0
2007-05-31 09:45:00,163.42,163.43,163.4,163.43,3707699987.0
2007-05-31 09:50:00,163.43,163.45,163.425,163.44,2530299989.0
2007-05-31 09:55:00,163.44,163.44,163.42,163.44,1714599983.0
2007-05-31 10:00:00,163.44,163.49,163.44,163.48,7519999994.0
2007-05-31 10:05:00,163.49,163.52,163.45,163.48,6329899994.0
2007-05-31 10:10:00,163.48,163.52,163.47,163.5,8448000018.0
2007-05-31 10:15:00,163.49,163.52,163.48,163.51,5809499968.0
2007-05-31 10:20:00,163.51,163.51,163.47,163.49,7935799966.0
2007-05-31 10:25:00,163.49,163.53,163.49,163.53,7886599920.0
2007-05-31 10:30:00,163.52,163.55,163.505,163.53,4773299982.0
2007-05-31 10:35:00,163.53,163.54,163.495,163.5,4606399996.0
2007-05-31 10:40:00,163.5,163.53,163.495,163.52,2312099989.0
2007-05-31 10:45:00,163.52,163.55,163.51,163.52,3116900007.0
2007-05-31 10:50:00,163.52,163.52,163.455,163.47,5852300017.0
2007-05-31 10:55:00,163.46,163.52,163.46,163.51,4267999984.0
2007-05-31 11:00:00,163.51,163.51,163.46,163.49,2674499989.0
2007-05-31 11:05:00,163.5,163.53,163.49,163.49,2373100001.0
2007-05-31 11:10:00,163.49,163.52,163.485,163.49,3122699995.0
2007-05-31 11:15:00,163.49,163.5,163.48,163.5,1476099992.0
2007-05-31 11:20:00,163.5,163.51,163.48,163.5,5658200043.0
2007-05-31 11:25:00,163.5,163.54,163.48,163.54,4253100003.0
2007-05-31 11:30:00,163.54,163.58,163.53,163.56,7154200001.0
2007-05-31 11:35:00,163.56,163.56,163.515,163.525,6366800001.0
2007-05-31 11:40:00,163.525,163.55,163.505,163.54,6039299990.0
2007-05-31 11:45:00,163.54,163.55,163.51,163.515,2582500006.0
2007-05-31 11:50:00,163.52,163.52,163.49,163.51,2362200002.0
2007-05-31 11:55:00,163.5,163.56,163.5,163.51,3397900012.0
2007-05-31 12:00:00,163.51,163.52,163.47,163.48,6384599986.0
2007-05-31 12:05:00,163.48,163.49,163.455,163.46,5509699970.0
2007-05-31 12:10:00,163.47,163.48,163.44,163.46,4930900019.0
2007-05-31 12:15:00,163.46,163.47,163.44,163.45,8636499987.0
2007-05-31 12:20:00,163.45,163.52,163.43,163.52,8907199975.0
2007-05-31 12:25:00,163.52,163.53,163.46,163.46,6399200012.0
2007-05-31 12:30:00,163.46,163.49,163.46,163.48,4448400012.0
2007-05-31 12:35:00,163.47,163.49,163.46,163.48,3676800001.0
2007-05-31 12:40:00,163.475,163.5,163.455,163.46,4710599982.0
2007-05-31 12:45:00,163.465,163.48,163.45,163.47,5578400006.0
2007-05-31 12:50:00,163.47,163.51,163.46,163.48,3731699990.0
2007-05-31 12:55:00,163.48,163.49,163.46,163.46,5365100056.0
2007-05-31 13:00:00,163.47,163.47,163.41,163.41,5067900033.0
2007-05-31 13:05:00,163.405,163.45,163.4,163.42,7241000011.0
2007-05-31 13:10:00,163.41,163.44,163.405,163.43,5464100000.0
2007-05-31 13:15:00,163.43,163.47,163.425,163.47,1514099995.0
2007-05-31 13:20:00,163.47,163.53,163.47,163.51,4120499991.0
2007-05-31 13:25:00,163.52,163.53,163.49,163.52,6030099991.0
2007-05-31 13:30:00,163.52,163.54,163.49,163.5,7428399979.0
2007-05-31 13:35:00,163.51,163.53,163.49,163.52,7106199959.0
2007-05-31 13:40:00,163.52,163.54,163.47,163.52,5497200020.0
2007-05-31 13:45:00,163.51,163.54,163.49,163.51,9874499965.0
2007-05-31 13:50:00,163.5,163.52,163.49,163.51,6431100015.0
2007-05-31 13:55:00,163.5,163.54,163.48,163.54,7134800002.0
2007-05-31 14:00:00,163.53,163.54,163.53,163.54,7558399996.0
2007-05-31 14:05:00,163.54,163.56,163.52,163.53,6020000035.0
2007-05-31 14:10:00,163.53,163.56,163.51,163.56,5512000009.0
2007-05-31 14:15:00,163.56,163.63,163.55,163.615,9506900049.0
2007-05-31 14:20:00,163.61,163.8,163.61,163.75,4103000010.0
2007-05-31 14:25:00,163.74,163.75,163.71,163.72,4319500016.0
2007-05-31 14:30:00,163.71,163.8,163.7,163.79,1589499980.0
2007-05-31 14:35:00,163.78,163.79,163.73,163.75,3875499998.0
2007-05-31 14:40:00,163.73,163.76,163.73,163.75,8894500020.0
2007-05-31 14:45:00,163.74,163.77,163.71,163.73,6980999985.0
2007-05-31 14:50:00,163.72,163.75,163.71,163.72,8060200005.0
2007-05-31 14:55:00,163.72,163.75,163.71,163.74,8314999950.0
2007-05-31 15:00:00,163.73,163.76,163.72,163.74,3807999996.0
2007-05-31 15:05:00,163.74,163.74,163.71,163.71,6702084027.0
2007-05-31 15:10:00,163.72,163.74,163.705,163.73,5779042031.0
2007-05-31 15:15:00,163.73,163.75,163.72,163.73,4572900001.0
2007-05-31 15:20:00,163.73,163.74,163.71,163.71,7208149958.0
2007-05-31 15:25:00,163.71,163.73,163.68,163.73,5037200008.0
2007-05-31 15:30:00,163.73,163.755,163.72,163.75,4268850020.0
2007-05-31 15:35:00,163.75,163.775,163.745,163.76,3568600012.0
2007-05-31 15:40:00,163.76,163.8,163.73,163.77,8440900001.0
2007-05-31 15:45:00,163.76,163.81,163.74,163.79,9178499980.0
2007-05-31 15:50:00,163.78,163.82,163.75,163.76,9178499980.0
2007-05-31 15:55:00,163.77,163.79,163.74,163.75,6302799995.0
2007-05-31 16:00:00,163.74,163.8,163.72,163.76,7032000005.0
2007-05-31 16:05:00,163.76,163.78,163.74,163.78,5395899992.0
2007-05-31 16:10:00,163.78,163.91,163.77,163.88,1775250005.0
2007-05-31 16:15:00,163.89,163.93,163.86,163.93,5098499975.0
2007-05-31 16:20:00,163.92,163.94,163.89,163.92,7313999955.0
2007-05-31 16:25:00,163.91,163.91,163.85,163.85,7313999955.0
2007-05-31 16:30:00,163.86,163.9,163.85,163.89,4312899981.0
2007-05-31 16:35:00,163.89,163.93,163.885,163.89,6218699975.0
2007-05-31 16:40:00,163.9,163.92,163.89,163.91,7013300019.0
2007-05-31 16:45:00,163.91,163.93,163.9,163.92,7216700015.0
2007-05-31 16:50:00,163.92,163.96,163.89,163.94,5535349999.0
2007-05-31 16:55:00,163.95,163.96,163.89,163.92,5840249993.0
2007-05-31 17:00:00,163.9,163.95,163.89,163.92,8155100012.0
2007-05-31 17:05:00,163.92,163.93,163.85,163.88,8399799982.0
2007-05-31 17:10:00,163.89,163.91,163.8,163.8,9309500014.0
2007-05-31 17:15:00,163.79,163.83,163.76,163.8,8214400039.0
2007-05-31 17:20:00,163.81,163.85,163.795,163.84,7664600012.0
2007-05-31 17:25:00,163.835,163.86,163.795,163.805,7472000015.0
2007-05-31 17:30:00,163.81,163.88,163.81,163.88,5221972980.0
2007-05-31 17:35:00,163.88,163.9,163.84,163.85,5314000018.0
2007-05-31 17:40:00,163.85,163.9,163.85,163.875,5373800025.0
2007-05-31 17:45:00,163.875,163.88,163.81,163.82,6604900005.0
2007-05-31 17:50:00,163.82,163.85,163.81,163.84,4837100003.0
2007-05-31 17:55:00,163.84,163.88,163.8,163.8,4875699997.0
2007-05-31 18:00:00,163.8,163.8,163.755,163.77,2392899994.0
2007-05-31 18:05:00,163.76,163.8,163.73,163.8,5087699987.0
2007-05-31 18:10:00,163.8,163.81,163.77,163.785,5585299974.0
2007-05-31 18:15:00,163.785,163.84,163.78,163.81,7325300000.0
2007-05-31 18:20:00,163.8,163.825,163.79,163.795,4247399993.0
2007-05-31 18:25:00,163.795,163.82,163.775,163.81,5959200007.0
2007-05-31 18:30:00,163.81,163.81,163.77,163.78,3113299986.0
2007-05-31 18:35:00,163.78,163.8,163.765,163.78,3544249987.0
2007-05-31 18:40:00,163.785,163.79,163.765,163.78,3407599999.0
2007-05-31 18:45:00,163.78,163.78,163.75,163.76,3184599997.0
2007-05-31 18:50:00,163.76,163.77,163.73,163.75,2448400002.0
2007-05-31 18:55:00,163.74,163.81,163.74,163.79,4387700007.0
2007-05-31 19:00:00,163.79,163.795,163.735,163.755,4357999991.0
2007-05-31 19:05:00,163.755,163.76,163.735,163.745,3282799998.0
2007-05-31 19:10:00,163.745,163.77,163.735,163.77,4590999977.0
2007-05-31 19:15:00,163.77,163.81,163.76,163.78,5762799995.0
2007-05-31 19:20:00,163.78,163.82,163.765,163.775,3916399990.0
2007-05-31 19:25:00,163.77,163.8,163.715,163.77,6367400014.0
2007-05-31 19:30:00,163.77,163.78,163.745,163.765,5149500013.0
2007-05-31 19:35:00,163.77,163.8,163.76,163.765,4955699990.0
2007-05-31 19:40:00,163.765,163.78,163.76,163.78,2571899998.0
2007-05-31 19:45:00,163.78,163.82,163.78,163.82,3471199995.0
2007-05-31 19:50:00,163.81,163.83,163.81,163.81,4407299998.0
2007-05-31 19:55:00,163.82,163.83,163.805,163.83,3650700004.0
2007-05-31 20:00:00,163.83,163.85,163.82,163.85,3426299990.0
2007-05-31 20:05:00,163.85,163.87,163.85,163.87,3525499990.0
2007-05-31 20:10:00,163.86,163.88,163.85,163.86,4723531258.0
2007-05-31 20:15:00,163.86,163.87,163.835,163.86,610796035.0
2007-05-31 20:20:00,163.86,163.87,163.835,163.835,3910214074.0
2007-05-31 20:25:00,163.835,163.85,163.805,163.82,6787500013.0
2007-05-31 20:30:00,163.82,163.83,163.79,163.81,5567399997.0
2007-05-31 20:35:00,163.81,163.86,163.8,163.84,4831800013.0
2007-05-31 20:40:00,163.83,163.85,163.805,163.82,5476000023.0
2007-05-31 20:45:00,163.82,163.83,163.75,163.76,3872900001.0
2007-05-31 20:50:00,163.76,163.79,163.76,163.79,5472000018.0
2007-05-31 20:55:00,163.78,163.79,163.73,163.73,4922400003.0
2007-05-31 21:00:00,163.74,163.76,163.68,163.69,5296299968.0
2007-05-31 21:05:00,163.69,163.73,163.675,163.72,3892900005.0
2007-05-31 21:10:00,163.72,163.73,163.71,163.72,3412900008.0
2007-05-31 21:15:00,163.72,163.73,163.71,163.73,2055499997.0
2007-05-31 21:20:00,163.73,163.75,163.71,163.72,2313499999.0
2007-05-31 21:25:00,163.72,163.72,163.7,163.715,389699998.0
2007-05-31 21:30:00,163.715,163.72,163.7,163.72,756499998.0
2007-05-31 21:35:00,163.72,163.72,163.71,163.715,1347700002.0
2007-05-31 21:40:00,163.72,163.74,163.71,163.73,915399995.0
2007-05-31 21:45:00,163.73,163.74,163.715,163.725,3132400015.0
2007-05-31 21:50:00,163.73,163.74,163.725,163.725,2396199992.0
2007-05-31 21:55:00,163.725,163.77,163.725,163.75,5863799997.0
2007-05-31 22:00:00,163.74,163.76,163.74,163.75,3140499998.0
2007-05-31 22:05:00,163.76,163.76,163.73,163.73,2092699994.0
2007-05-31 22:10:00,163.735,163.76,163.735,163.75,3799600009.0
2007-05-31 22:15:00,163.75,163.75,163.74,163.75,1408399998.0
2007-05-31 22:20:00,163.75,163.76,163.75,163.75,1495699997.0
2007-05-31 22:25:00,163.75,163.77,163.745,163.75,2450500015.0
2007-05-31 22:30:00,163.75,163.77,163.75,163.76,1929999990.0
2007-05-31 22:35:00,163.76,163.78,163.76,163.76,2212400006.0
2007-05-31 22:40:00,163.76,163.79,163.755,163.765,1539300010.0
2007-05-31 22:45:00,163.765,163.81,163.765,163.81,950000007.0
2007-05-31 22:50:00,163.81,163.81,163.76,163.78,1816200000.0
2007-05-31 22:55:00,163.77,163.78,163.74,163.74,2162500012.0
2007-05-31 23:00:00,163.75,163.75,163.53,163.75,642799997.0
2007-05-31 23:05:00,163.75,163.76,163.72,163.76,824900000.0
2007-05-31 23:10:00,163.74,163.77,163.74,163.76,528999998.0
2007-05-31 23:15:00,163.77,163.77,163.75,163.77,418800000.0
2007-05-31 23:20:00,163.765,163.78,163.74,163.75,1322600001.0
2007-05-31 23:25:00,163.75,163.77,163.72,163.76,881700009.0
2007-05-31 23:30:00,163.76,163.78,163.76,163.78,680100003.0
2007-05-31 23:35:00,163.78,163.78,163.76,163.77,1196900002.0
2007-05-31 23:40:00,163.77,163.79,163.76,163.78,961899994.0
2007-05-31 23:45:00,163.79,163.79,163.76,163.77,935699998.0
2007-05-31 23:50:00,163.77,163.79,163.76,163.79,739500002.0
2007-05-31 23:55:00,163.79,163.79,163.73,163.75,1077600006.0
2007-06-01 00:00:00,163.75,163.76,163.74,163.75,1659699998.0
2007-06-01 00:05:00,163.76,163.775,163.74,163.755,1285499994.0
2007-06-01 00:10:00,163.76,163.76,163.75,163.76,432000000.0
2007-06-01 00:15:00,163.76,163.77,163.75,163.76,809200004.0
2007-06-01 00:20:00,163.76,163.81,163.75,163.785,2761700005.0
2007-06-01 00:25:00,163.79,163.815,163.79,163.79,1031800008.0
2007-06-01 00:30:00,163.8,163.81,163.8,163.8,844400004.0
2007-06-01 00:35:00,163.8,163.82,163.79,163.81,2731500008.0
2007-06-01 00:40:00,163.81,163.81,163.8,163.8,459600001.0
2007-06-01 00:45:00,163.81,163.81,163.79,163.8,1558899992.0
2007-06-01 00:50:00,163.8,163.81,163.8,163.81,395100001.0
2007-06-01 00:55:00,163.81,163.82,163.8,163.81,1518599993.0
2007-06-01 01:00:00,163.81,163.81,163.79,163.8,1262600002.0
2007-06-01 01:05:00,163.8,163.81,163.79,163.79,867900009.0
2007-06-01 01:10:00,163.785,163.79,163.74,163.75,1626300005.0
2007-06-01 01:15:00,163.75,163.77,163.72,163.74,2793400013.0
2007-06-01 01:20:00,163.74,163.78,163.74,163.77,1310600008.0
2007-06-01 01:25:00,163.77,163.78,163.76,163.765,1108099997.0
2007-06-01 01:30:00,163.765,163.8,163.765,163.79,1358100013.0
2007-06-01 01:35:00,163.79,163.81,163.79,163.8,1501400009.0
2007-06-01 01:40:00,163.8,163.82,163.79,163.8,2968600002.0
2007-06-01 01:45:00,163.8,163.81,163.79,163.81,1728500023.0
2007-06-01 01:50:00,163.81,163.81,163.77,163.78,3195200033.0
2007-06-01 01:55:00,163.78,163.79,163.77,163.78,2834600001.0
2007-06-01 02:00:00,163.78,163.78,163.74,163.77,4430200001.0
2007-06-01 02:05:00,163.78,163.78,163.76,163.77,2913599999.0
2007-06-01 02:10:00,163.77,163.77,163.72,163.74,3646499987.0
2007-06-01 02:15:00,163.74,163.76,163.725,163.76,2777000000.0
2007-06-01 02:20:00,163.76,163.78,163.75,163.77,2727300002.0
2007-06-01 02:25:00,163.78,163.78,163.76,163.76,1871599996.0
2007-06-01 02:30:00,163.76,163.8,163.76,163.8,2606199989.0
2007-06-01 02:35:00,163.8,163.81,163.76,163.77,2908700004.0
2007-06-01 02:40:00,163.77,163.79,163.75,163.78,2633800012.0
2007-06-01 02:45:00,163.78,163.79,163.76,163.78,1904399999.0
2007-06-01 02:50:00,163.78,163.8,163.775,163.78,2038399991.0
2007-06-01 02:55:00,163.78,163.8,163.77,163.8,5163799988.0
2007-06-01 03:00:00,163.8,163.84,163.8,163.84,4980900014.0
2007-06-01 03:05:00,163.84,163.85,163.81,163.82,1986800000.0
2007-06-01 03:10:00,163.82,163.82,163.785,163.8,5032400001.0
2007-06-01 03:15:00,163.805,163.83,163.79,163.8,7479300017.0
2007-06-01 03:20:00,163.8,163.82,163.79,163.81,2720799989.0
2007-06-01 03:25:00,163.81,163.85,163.8,163.84,4133500001.0
2007-06-01 03:30:00,163.84,163.88,163.84,163.88,1208300000.0
2007-06-01 03:35:00,163.88,163.88,163.83,163.85,2992499994.0
2007-06-01 03:40:00,163.85,163.88,163.84,163.87,2879399981.0
2007-06-01 03:45:00,163.87,163.88,163.86,163.87,4048300009.0
2007-06-01 03:50:00,163.88,163.89,163.86,163.87,4780899977.0
2007-06-01 03:55:00,163.87,163.89,163.86,163.88,6733200012.0
2007-06-01 04:00:00,163.88,163.88,163.84,163.86,6249000012.0
2007-06-01 04:05:00,163.85,163.87,163.82,163.82,6202500019.0
2007-06-01 04:10:00,163.83,163.86,163.825,163.84,6063499996.0
2007-06-01 04:15:00,163.84,163.86,163.835,163.86,3734200001.0
2007-06-01 04:20:00,163.85,163.87,163.84,163.86,3888500027.0
2007-06-01 04:25:00,163.86,163.88,163.86,163.86,1352999999.0
2007-06-01 04:30:00,163.86,163.86,163.84,163.84,5355899994.0
2007-06-01 04:35:00,163.84,163.84,163.83,163.84,3876699991.0
2007-06-01 04:40:00,163.835,163.85,163.81,163.81,5358699946.0
2007-06-01 04:45:00,163.81,163.83,163.8,163.83,2122600002.0
2007-06-01 04:50:00,163.83,163.84,163.82,163.83,1549799997.0
2007-06-01 04:55:00,163.83,163.83,163.81,163.83,644299991.0
2007-06-01 05:00:00,163.83,163.83,163.81,163.82,609599992.0
2007-06-01 05:05:00,163.82,163.83,163.81,163.82,1107999996.0
2007-06-01 05:10:00,163.82,163.82,163.8,163.81,2356799980.0
2007-06-01 05:15:00,163.81,163.84,163.805,163.83,1868100023.0
2007-06-01 05:20:00,163.83,163.85,163.82,163.84,639400004.0
2007-06-01 05:25:00,163.84,163.85,163.83,163.845,1831799999.0
2007-06-01 05:30:00,163.845,163.87,163.84,163.86,4609800038.0
2007-06-01 05:35:00,163.87,163.87,163.855,163.855,918600018.0
2007-06-01 05:40:00,163.86,163.86,163.86,163.86,210200001.0
2007-06-01 05:45:00,163.86,163.87,163.855,163.86,1053499998.0
2007-06-01 05:50:00,163.86,163.88,163.86,163.88,1335000001.0
2007-06-01 05:55:00,163.88,163.88,163.86,163.87,604900001.0
2007-06-01 06:00:00,163.87,163.87,163.85,163.86,2152200032.0
2007-06-01 06:05:00,163.86,163.88,163.86,163.865,1207700006.0
2007-06-01 06:10:00,163.87,163.89,163.865,163.88,1930300028.0
2007-06-01 06:15:00,163.88,163.88,163.875,163.88,1279099995.0
2007-06-01 06:20:00,163.88,163.88,163.85,163.87,3432100006.0
2007-06-01 06:25:00,163.875,163.91,163.875,163.9,4950700010.0
2007-06-01 06:30:00,163.9,163.9,163.875,163.9,4253000002.0
2007-06-01 06:35:00,163.9,163.935,163.9,163.92,4926900033.0
2007-06-01 06:40:00,163.91,163.93,163.9,163.92,4120400014.0
2007-06-01 06:45:00,163.92,163.93,163.91,163.93,3049099994.0
2007-06-01 06:50:00,163.93,163.935,163.92,163.93,3581400013.0
2007-06-01 06:55:00,163.93,163.935,163.91,163.925,4399600021.0
2007-06-01 07:00:00,163.92,163.96,163.92,163.95,4510900017.0
2007-06-01 07:05:00,163.95,163.96,163.94,163.95,2435800007.0
2007-06-01 07:10:00,163.95,163.96,163.94,163.96,646300004.0
2007-06-01 07:15:00,163.96,163.97,163.94,163.94,3824300020.0
2007-06-01 07:20:00,163.95,163.97,163.94,163.97,4280200013.0
2007-06-01 07:25:00,163.97,163.98,163.95,163.97,3898000005.0
2007-06-01 07:30:00,163.96,163.96,163.93,163.94,5781599986.0
2007-06-01 07:35:00,163.94,163.95,163.93,163.93,4124700005.0
2007-06-01 07:40:00,163.93,163.97,163.92,163.955,6638399977.0
2007-06-01 07:45:00,163.96,163.98,163.93,163.96,5436300027.0
2007-06-01 07:50:00,163.955,164.01,163.94,163.98,5937100024.0
2007-06-01 07:55:00,163.98,164.0,163.97,164.0,5369000040.0
2007-06-01 08:00:00,163.99,164.02,163.96,163.98,7079900034.0
2007-06-01 08:05:00,163.97,164.0,163.92,163.92,8728499975.0
2007-06-01 08:10:00,163.92,163.93,163.89,163.91,8629100006.0
2007-06-01 08:15:00,163.9,163.94,163.89,163.92,4205100003.0
2007-06-01 08:20:00,163.92,163.94,163.915,163.93,3053600008.0
2007-06-01 08:25:00,163.93,163.98,163.925,163.96,5261599997.0
2007-06-01 08:30:00,163.965,163.99,163.95,163.96,4157899985.0
2007-06-01 08:35:00,163.96,163.98,163.85,163.87,9756500030.0
2007-06-01 08:40:00,163.86,163.89,163.81,163.81,9756500030.0
2007-06-01 08:45:00,163.8,163.86,163.8,163.83,9756500030.0
2007-06-01 08:50:00,163.83,163.91,163.83,163.91,2860099992.0
2007-06-01 08:55:00,163.91,163.95,163.875,163.875,5503800038.0
2007-06-01 09:00:00,163.88,163.9,163.79,163.8,6278499995.0
2007-06-01 09:05:00,163.81,163.85,163.8,163.85,7021500020.0
2007-06-01 09:10:00,163.835,163.85,163.8,163.82,4133200008.0
2007-06-01 09:15:00,163.81,163.84,163.81,163.83,4697400018.0
2007-06-01 09:20:00,163.83,163.86,163.825,163.83,4025600008.0
2007-06-01 09:25:00,163.83,163.86,163.815,163.86,4744600013.0
2007-06-01 09:30:00,163.86,163.9,163.85,163.89,6500899934.0
2007-06-01 09:35:00,163.89,163.94,163.88,163.94,6568900047.0
2007-06-01 09:40:00,163.95,163.96,163.92,163.92,5596200010.0
2007-06-01 09:45:00,163.95,163.95,163.89,163.9,4457200025.0
2007-06-01 09:50:00,163.9,163.91,163.86,163.9,8430899974.0
2007-06-01 09:55:00,163.89,163.91,163.85,163.87,8875399959.0
2007-06-01 10:00:00,163.87,163.91,163.84,163.9,5207200022.0
2007-06-01 10:05:00,163.9,163.92,163.85,163.85,4385800017.0
2007-06-01 10:10:00,163.85,163.86,163.845,163.86,4185300005.0
2007-06-01 10:15:00,163.855,163.92,163.855,163.9,7560299996.0
2007-06-01 10:20:00,163.89,163.89,163.86,163.88,6899800003.0
2007-06-01 10:25:00,163.89,163.91,163.86,163.9,6015799939.0
2007-06-01 10:30:00,163.9,163.91,163.88,163.91,4363299961.0
2007-06-01 10:35:00,163.91,163.91,163.9,163.91,2845899963.0
2007-06-01 10:40:00,163.91,163.91,163.865,163.89,3905699982.0
2007-06-01 10:45:00,163.89,163.9,163.86,163.88,6451999982.0
2007-06-01 10:50:00,163.875,163.89,163.845,163.85,6091800033.0
2007-06-01 10:55:00,163.84,163.85,163.82,163.83,9031799998.0
2007-06-01 11:00:00,163.83,163.86,163.82,163.85,5203600002.0
2007-06-01 11:05:00,163.85,163.88,163.85,163.86,5748799947.0
2007-06-01 11:10:00,163.87,163.88,163.825,163.83,5154599980.0
2007-06-01 11:15:00,163.83,163.84,163.81,163.83,5279800017.0
2007-06-01 11:20:00,163.83,163.83,163.795,163.81,5232699970.0
2007-06-01 11:25:00,163.81,163.84,163.805,163.84,5451399997.0
2007-06-01 11:30:00,163.83,163.84,163.8,163.81,7567499982.0
2007-06-01 11:35:00,163.82,163.82,163.78,163.81,8465599964.0
2007-06-01 11:40:00,163.81,163.83,163.79,163.81,5568099973.0
2007-06-01 11:45:00,163.81,163.81,163.78,163.785,3957499998.0
2007-06-01 11:50:00,163.8,163.81,163.78,163.78,5529000002.0
2007-06-01 11:55:00,163.78,163.81,163.78,163.8,2180299992.0
2007-06-01 12:00:00,163.8,163.82,163.79,163.8,4942899965.0
2007-06-01 12:05:00,163.8,163.81,163.775,163.775,6089699999.0
2007-06-01 12:10:00,163.78,163.81,163.78,163.8,9051400011.0
2007-06-01 12:15:00,163.8,163.81,163.78,163.805,2965900019.0
2007-06-01 12:20:00,163.82,163.82,163.75,163.77,8609000100.0
2007-06-01 12:25:00,163.78,163.8,163.75,163.765,7083399969.0
2007-06-01 12:30:00,163.765,163.81,163.765,163.8,2954399989.0
2007-06-01 12:35:00,163.8,163.83,163.78,163.83,5758499997.0
2007-06-01 12:40:00,163.83,163.84,163.8,163.805,6682699989.0
2007-06-01 12:45:00,163.81,163.84,163.8,163.83,8241099950.0
2007-06-01 12:50:00,163.825,163.86,163.82,163.855,3343400008.0
2007-06-01 12:55:00,163.86,163.88,163.83,163.84,5189399984.0
2007-06-01 13:00:00,163.83,163.88,163.83,163.85,5813899985.0
2007-06-01 13:05:00,163.85,163.86,163.83,163.84,4374700009.0
2007-06-01 13:10:00,163.84,163.84,163.8,163.82,5269000021.0
2007-06-01 13:15:00,163.815,163.83,163.805,163.82,3601400012.0
2007-06-01 13:20:00,163.82,163.84,163.805,163.82,7132899995.0
2007-06-01 13:25:00,163.82,163.83,163.81,163.815,3595699988.0
2007-06-01 13:30:00,163.82,163.85,163.81,163.82,6078799989.0
2007-06-01 13:35:00,163.82,163.82,163.8,163.81,5136099991.0
2007-06-01 13:40:00,163.81,163.81,163.78,163.78,3433200007.0
2007-06-01 13:45:00,163.79,163.79,163.765,163.77,4504500004.0
2007-06-01 13:50:00,163.765,163.8,163.765,163.785,3718500050.0
2007-06-01 13:55:00,163.785,163.81,163.78,163.8,4641999990.0
2007-06-01 14:00:00,163.8,163.84,163.8,163.84,3339999995.0
2007-06-01 14:05:00,163.84,163.87,163.82,163.855,5645799982.0
2007-06-01 14:10:00,163.85,163.88,163.8,163.8,7559899969.0
2007-06-01 14:15:00,163.79,163.83,163.78,163.82,8756199991.0
2007-06-01 14:20:00,163.83,163.84,163.795,163.82,8983099998.0
2007-06-01 14:25:00,163.81,163.82,163.7,163.7,4375500025.0
2007-06-01 14:30:00,163.79,164.03,163.55,164.0,7010349991.0
2007-06-01 14:35:00,164.0,164.08,163.91,163.93,8114900028.0
2007-06-01 14:40:00,163.92,163.96,163.87,163.91,5265000009.0
2007-06-01 14:45:00,163.915,163.94,163.78,163.83,8250899994.0
2007-06-01 14:50:00,163.84,163.865,163.74,163.84,6679399976.0
2007-06-01 14:55:00,163.835,163.9,163.81,163.86,4838499990.0
2007-06-01 15:00:00,163.86,163.95,163.825,163.94,4833399992.0
2007-06-01 15:05:00,163.93,163.94,163.82,163.85,2247024989.0
2007-06-01 15:10:00,163.85,163.915,163.84,163.88,7423903588.0
2007-06-01 15:15:00,163.89,163.89,163.83,163.84,8366099975.0
2007-06-01 15:20:00,163.86,163.87,163.81,163.82,9906500025.0
2007-06-01 15:25:00,163.83,163.87,163.77,163.86,9002199987.0
2007-06-01 15:30:00,163.85,163.91,163.845,163.89,8163099995.0
2007-06-01 15:35:00,163.88,163.9,163.83,163.845,10643999980.0
2007-06-01 15:40:00,163.85,163.89,163.85,163.86,7619499966.0
2007-06-01 15:45:00,163.85,163.85,163.81,163.85,5675500010.0
2007-06-01 15:50:00,163.84,163.87,163.84,163.86,2314300006.0
2007-06-01 15:55:00,163.86,163.91,163.85,163.86,8770800020.0
2007-06-01 16:00:00,163.87,163.91,163.74,163.79,6528400004.0
2007-06-01 16:05:00,163.8,163.81,163.59,163.64,8160500005.0
2007-06-01 16:10:00,163.65,163.65,163.56,163.6,8160500005.0
2007-06-01 16:15:00,163.59,163.65,163.56,163.65,7846000010.0
2007-06-01 16:20:00,163.65,163.69,163.63,163.63,9100200009.0
2007-06-01 16:25:00,163.64,163.65,163.57,163.62,9864000005.0
2007-06-01 16:30:00,163.63,163.66,163.58,163.66,8852700016.0
2007-06-01 16:35:00,163.67,163.73,163.66,163.67,5448500020.0
2007-06-01 16:40:00,163.67,163.7,163.66,163.68,8776499986.0
2007-06-01 16:45:00,163.67,163.69,163.63,163.65,8301399990.0
2007-06-01 16:50:00,163.64,163.69,163.63,163.69,4824499990.0
2007-06-01 16:55:00,163.7,163.75,163.62,163.74,4824499990.0
2007-06-01 17:00:00,163.73,163.87,163.73,163.86,4824499990.0
2007-06-01 17:05:00,163.87,163.95,163.87,163.93,4824499990.0
2007-06-01 17:10:00,163.93,163.95,163.91,163.93,4895300030.0
2007-06-01 17:15:00,163.93,163.95,163.91,163.915,7228100022.0
2007-06-01 17:20:00,163.915,163.98,163.915,163.93,7068199988.0
2007-06-01 17:25:00,163.94,163.98,163.925,163.965,6930799984.0
2007-06-01 17:30:00,163.965,163.99,163.94,163.97,8271099986.0
2007-06-01 17:35:00,163.98,164.01,163.94,163.99,8765299982.0
2007-06-01 17:40:00,164.01,164.02,163.99,164.01,4374000035.0
2007-06-01 17:45:00,164.0,164.03,163.995,164.03,6436675018.0
2007-06-01 17:50:00,164.02,164.09,164.01,164.07,6585400032.0
2007-06-01 17:55:00,164.06,164.14,164.06,164.1,7282000065.0
2007-06-01 18:00:00,164.1,164.13,164.1,164.12,5119200009.0
2007-06-01 18:05:00,164.12,164.13,164.06,164.06,7362599989.0
2007-06-01 18:10:00,164.06,164.07,164.035,164.035,5510599999.0
2007-06-01 18:15:00,164.04,164.06,164.035,164.05,3478549977.0
2007-06-01 18:20:00,164.05,164.07,164.025,164.025,4643499996.0
2007-06-01 18:25:00,164.025,164.03,164.0,164.01,5872499984.0
2007-06-01 18:30:00,164.01,164.05,164.01,164.03,3681799995.0
2007-06-01 18:35:00,164.03,164.04,164.01,164.02,1919300000.0
2007-06-01 18:40:00,164.02,164.06,164.02,164.05,3373899979.0
2007-06-01 18:45:00,164.05,164.09,164.03,164.09,3421999983.0
2007-06-01 18:50:00,164.09,164.1,164.08,164.1,4217699992.0
2007-06-01 18:55:00,164.09,164.13,164.07,164.12,4864700001.0
2007-06-01 19:00:00,164.11,164.13,164.08,164.11,4174399988.0
2007-06-01 19:05:00,164.11,164.12,164.1,164.11,1776000005.0
2007-06-01 19:10:00,164.11,164.12,164.07,164.1,3129499992.0
2007-06-01 19:15:00,164.08,164.1,164.05,164.08,4122299998.0
2007-06-01 19:20:00,164.07,164.08,164.03,164.05,2386599998.0
2007-06-01 19:25:00,164.05,164.06,164.03,164.06,1556699989.0
2007-06-01 19:30:00,164.06,164.09,164.04,164.09,2533000014.0
2007-06-01 19:35:00,164.08,164.1,164.06,164.07,2594600003.0
2007-06-01 19:40:00,164.08,164.11,164.07,164.1,2869599994.0
2007-06-01 19:45:00,164.1,164.1,164.09,164.1,2217499968.0
2007-06-01 19:50:00,164.1,164.1,164.05,164.07,3398000007.0
2007-06-01 19:55:00,164.07,164.08,164.04,164.06,2609200028.0
2007-06-01 20:00:00,164.06,164.08,164.04,164.06,3456300005.0
2007-06-01 20:05:00,164.06,164.06,163.95,164.05,1139300007.0
2007-06-01 20:10:00,163.95,164.05,163.95,164.04,765900008.0
2007-06-01 20:15:00,164.04,164.04,163.95,164.02,2301599981.0
2007-06-01 20:20:00,164.01,164.02,164.01,164.02,1436400003.0
2007-06-01 20:25:00,164.03,164.03,164.01,164.02,1503200001.0
2007-06-01 20:30:00,164.02,164.03,164.01,164.03,800100008.0
2007-06-01 20:35:00,164.03,164.03,163.9,164.02,1844299998.0
2007-06-01 20:40:00,164.02,164.06,164.02,164.04,1983900008.0
2007-06-01 20:45:00,164.04,164.09,164.03,164.07,1914800013.0
2007-06-01 20:50:00,164.07,164.09,164.05,164.07,802299998.0
2007-06-01 20:55:00,164.07,164.07,163.94,164.05,2828899998.0
2007-06-01 21:00:00,164.05,164.07,164.03,164.05,2264799996.0
2007-06-01 21:05:00,164.05,164.08,164.05,164.07,701600003.0
2007-06-01 21:10:00,164.07,164.09,164.07,164.08,241000000.0
2007-06-01 21:15:00,164.08,164.08,164.03,164.05,1482300015.0
2007-06-01 21:20:00,164.06,164.07,164.03,164.06,1984599993.0
2007-06-01 21:25:00,164.06,164.07,164.02,164.05,2888600014.0
2007-06-01 21:30:00,164.05,164.06,164.03,164.05,1922299971.0
2007-06-01 21:35:00,164.05,164.05,164.02,164.04,2076199985.0
2007-06-01 21:40:00,164.05,164.06,164.04,164.06,633800004.0
2007-06-01 21:45:00,164.06,164.07,164.05,164.06,1284900002.0
2007-06-01 21:50:00,164.06,164.06,164.05,164.05,1440400007.0
2007-06-01 21:55:00,164.05,164.09,164.05,164.08,1264200007.0
2007-06-01 22:00:00,164.09,164.11,164.07,164.1,705700013.0
2007-06-01 22:05:00,164.09,164.11,164.07,164.11,1150100009.0
2007-06-01 22:10:00,164.11,164.13,164.1,164.1,1203700003.0
2007-06-01 22:15:00,164.1,164.1,164.08,164.08,259500000.0
2007-06-01 22:20:00,164.08,164.09,164.08,164.09,116700000.0
2007-06-01 22:25:00,164.08,164.12,164.07,164.1,1317799999.0
2007-06-01 22:30:00,164.1,164.12,164.08,164.12,342500000.0
2007-06-01 22:35:00,164.12,164.14,164.11,164.13,621400000.0
2007-06-01 22:40:00,164.11,164.13,164.11,164.13,195199999.0
2007-06-01 22:45:00,164.13,164.13,164.11,164.13,375099996.0
2007-06-01 22:50:00,164.13,164.16,164.13,164.14,440000000.0
2007-06-01 22:55:00,164.14,164.14,164.09,164.14,775399999.0
2007-06-03 23:10:00,164.05,164.08,164.0,164.03,338000003.0
2007-06-03 23:15:00,164.06,164.07,164.03,164.05,324100005.0
2007-06-03 23:20:00,164.05,164.05,164.03,164.05,192600004.0
2007-06-03 23:25:00,164.05,164.05,164.03,164.05,135700001.0
2007-06-03 23:30:00,164.03,164.05,164.0,164.04,453699999.0
2007-06-03 23:35:00,164.04,164.06,164.03,164.05,997399997.0
2007-06-03 23:40:00,164.05,164.07,164.035,164.06,299199999.0
2007-06-03 23:45:00,164.06,164.09,164.06,164.08,628499989.0
2007-06-03 23:50:00,164.08,164.08,164.04,164.07,536799997.0
2007-06-03 23:55:00,164.07,164.08,164.0,164.01,422500002.0
2007-06-04 00:00:00,164.01,164.01,163.99,164.0,2868100008.0
2007-06-04 00:05:00,164.0,164.05,164.0,164.04,1722999994.0
2007-06-04 00:10:00,164.04,164.04,163.995,164.02,2021099995.0
2007-06-04 00:15:00,164.03,164.05,164.01,164.04,1349799994.0
2007-06-04 00:20:00,164.04,164.06,164.03,164.04,512299995.0
2007-06-04 00:25:00,164.04,164.04,164.02,164.02,239199999.0
2007-06-04 00:30:00,164.02,164.04,164.02,164.02,489400003.0
2007-06-04 00:35:00,164.02,164.03,163.99,164.0,1264900009.0
2007-06-04 00:40:00,164.0,164.06,163.99,164.02,1933199996.0
2007-06-04 00:45:00,164.02,164.04,163.99,164.02,1260500010.0
2007-06-04 00:50:00,164.02,164.08,164.02,164.03,1760500008.0
2007-06-04 00:55:00,164.03,164.04,164.005,164.01,1271499996.0
2007-06-04 01:00:00,164.01,164.04,164.0,164.01,1696800006.0
2007-06-04 01:05:00,164.02,164.03,164.02,164.03,836800001.0
2007-06-04 01:10:00,164.03,164.055,164.01,164.01,1173200001.0
2007-06-04 01:15:00,164.01,164.03,164.01,164.01,1901600011.0
2007-06-04 01:20:00,164.02,164.03,164.0,164.01,363999999.0
2007-06-04 01:25:00,164.01,164.03,164.01,164.03,1469599976.0
2007-06-04 01:30:00,164.03,164.05,164.02,164.04,2624600011.0
2007-06-04 01:35:00,164.04,164.05,164.04,164.05,219000000.0
2007-06-04 01:40:00,164.05,164.08,164.05,164.07,1946199977.0
2007-06-04 01:45:00,164.07,164.15,164.07,164.11,2935300000.0
2007-06-04 01:50:00,164.11,164.11,164.05,164.05,2545999996.0
2007-06-04 01:55:00,164.05,164.06,164.02,164.03,2909699997.0
2007-06-04 02:00:00,164.03,164.04,163.98,164.035,5532137498.0
2007-06-04 02:05:00,164.04,164.06,164.01,164.03,4922300000.0
2007-06-04 02:10:00,164.03,164.05,163.98,164.05,5402399974.0
2007-06-04 02:15:00,164.05,164.09,164.03,164.04,4918499997.0
2007-06-04 02:20:00,164.035,164.07,164.03,164.05,3951999993.0
2007-06-04 02:25:00,164.05,164.08,164.05,164.06,5026799967.0
2007-06-04 02:30:00,164.06,164.11,164.03,164.1,4306099969.0
2007-06-04 02:35:00,164.1,164.1,164.05,164.05,2461700015.0
2007-06-04 02:40:00,164.06,164.1,164.06,164.075,2978100004.0
2007-06-04 02:45:00,164.09,164.09,164.03,164.04,4619799990.0
2007-06-04 02:50:00,164.04,164.07,164.02,164.06,6549299995.0
2007-06-04 02:55:00,164.06,164.07,164.03,164.07,3896899987.0
2007-06-04 03:00:00,164.07,164.11,164.06,164.1,4517400023.0
2007-06-04 03:05:00,164.1,164.12,164.07,164.07,5094999970.0
2007-06-04 03:10:00,164.07,164.07,164.03,164.045,2877499999.0
2007-06-04 03:15:00,164.055,164.09,164.05,164.08,3341000000.0
2007-06-04 03:20:00,164.08,164.11,164.08,164.09,2999000019.0
2007-06-04 03:25:00,164.09,164.1,164.06,164.06,1645299990.0
2007-06-04 03:30:00,164.06,164.07,164.04,164.06,3674300020.0
2007-06-04 03:35:00,164.06,164.06,164.03,164.03,4120587521.0
2007-06-04 03:40:00,164.02,164.07,164.0,164.07,4181262494.0
2007-06-04 03:45:00,164.06,164.07,164.04,164.06,4680299994.0
2007-06-04 03:50:00,164.06,164.07,164.03,164.03,2740299987.0
2007-06-04 03:55:00,164.05,164.06,164.02,164.05,3515625001.0
2007-06-04 04:00:00,164.05,164.07,164.03,164.06,4145849989.0
2007-06-04 04:05:00,164.06,164.06,164.01,164.01,4564025001.0
2007-06-04 04:10:00,164.01,164.01,163.95,163.96,5034949996.0
2007-06-04 04:15:00,163.96,163.96,163.9,163.91,4563299994.0
2007-06-04 04:20:00,163.91,164.0,163.9,163.98,5121999970.0
2007-06-04 04:25:00,163.98,163.98,163.95,163.96,3050099993.0
2007-06-04 04:30:00,163.96,163.96,163.9,163.9,3143862481.0
2007-06-04 04:35:00,163.9,163.95,163.9,163.93,2255699984.0
2007-06-04 04:40:00,163.93,163.95,163.92,163.95,1414999997.0
2007-06-04 04:45:00,163.95,163.95,163.91,163.92,3440400018.0
2007-06-04 04:50:00,163.93,163.95,163.92,163.94,2391600015.0
2007-06-04 04:55:00,163.93,163.94,163.93,163.94,2141899994.0
2007-06-04 05:00:00,163.94,163.94,163.92,163.94,432799994.0
2007-06-04 05:05:00,163.94,163.94,163.92,163.93,611399997.0
2007-06-04 05:10:00,163.93,163.94,163.91,163.92,2872600021.0
2007-06-04 05:15:00,163.93,163.97,163.92,163.97,3222500007.0
2007-06-04 05:20:00,163.97,163.98,163.95,163.95,2591999989.0
2007-06-04 05:25:00,163.95,163.98,163.93,163.98,3030100005.0
2007-06-04 05:30:00,163.98,163.99,163.96,163.99,1404000006.0
2007-06-04 05:35:00,163.99,164.05,163.99,164.01,4487000026.0
2007-06-04 05:40:00,164.01,164.04,164.01,164.02,2187400007.0
2007-06-04 05:45:00,164.03,164.06,164.02,164.05,1772999999.0
2007-06-04 05:50:00,164.05,164.05,164.01,164.01,2014999994.0
2007-06-04 05:55:00,164.01,164.02,164.01,164.02,1401399996.0
2007-06-04 06:00:00,164.02,164.11,164.02,164.085,5172399997.0
2007-06-04 06:05:00,164.08,164.12,164.07,164.07,6499599953.0
2007-06-04 06:10:00,164.07,164.08,164.06,164.08,853399992.0
2007-06-04 06:15:00,164.075,164.11,164.06,164.07,3234200015.0
2007-06-04 06:20:00,164.07,164.09,164.07,164.08,2462600002.0
2007-06-04 06:25:00,164.08,164.12,164.08,164.11,1159799990.0
2007-06-04 06:30:00,164.11,164.12,164.1,164.1,1498800008.0
2007-06-04 06:35:00,164.1,164.14,164.09,164.13,2356199996.0
2007-06-04 06:40:00,164.13,164.14,164.125,164.13,1982399997.0
2007-06-04 06:45:00,164.13,164.15,164.12,164.14,2530599994.0
2007-06-04 06:50:00,164.14,164.15,164.11,164.13,3753400031.0
2007-06-04 06:55:00,164.13,164.13,164.07,164.07,5349299987.0
2007-06-04 07:00:00,164.08,164.1,164.06,164.06,4367999999.0
2007-06-04 07:05:00,164.06,164.08,164.05,164.06,2981699997.0
2007-06-04 07:10:00,164.06,164.07,164.05,164.06,1719500011.0
2007-06-04 07:15:00,164.06,164.07,164.05,164.06,1655600004.0
2007-06-04 07:20:00,164.06,164.09,164.05,164.08,2697699991.0
2007-06-04 07:25:00,164.08,164.1,164.08,164.09,1667099993.0
2007-06-04 07:30:00,164.09,164.11,164.09,164.09,945700002.0
2007-06-04 07:35:00,164.1,164.14,164.09,164.11,4576099963.0
2007-06-04 07:40:00,164.11,164.11,164.07,164.07,3727600013.0
2007-06-04 07:45:00,164.08,164.12,164.08,164.12,1655600025.0
2007-06-04 07:50:00,164.12,164.16,164.11,164.14,3963800016.0
2007-06-04 07:55:00,164.15,164.18,164.11,164.17,6655700014.0
2007-06-04 08:00:00,164.15,164.2,164.14,164.16,7771400055.0
2007-06-04 08:05:00,164.17,164.23,164.16,164.23,6004700051.0
2007-06-04 08:10:00,164.23,164.27,164.21,164.26,8486299987.0
2007-06-04 08:15:00,164.25,164.29,164.2,164.22,7994099997.0
2007-06-04 08:20:00,164.2,164.21,164.15,164.18,6318299980.0
2007-06-04 08:25:00,164.18,164.2,164.11,164.14,6295499969.0
2007-06-04 08:30:00,164.14,164.17,164.1,164.11,7280100030.0
2007-06-04 08:35:00,164.11,164.12,164.065,164.12,6569799986.0
2007-06-04 08:40:00,164.1,164.14,164.06,164.12,5739999962.0
2007-06-04 08:45:00,164.13,164.14,164.05,164.07,5687500002.0
2007-06-04 08:50:00,164.06,164.07,163.94,164.0,6236999979.0
2007-06-04 08:55:00,164.0,164.01,163.95,163.97,3920699996.0
2007-06-04 09:00:00,163.97,164.01,163.96,163.99,5478199984.0
2007-06-04 09:05:00,163.99,164.01,163.96,163.99,4354499987.0
2007-06-04 09:10:00,163.99,164.01,163.97,163.98,5403000006.0
2007-06-04 09:15:00,163.97,164.02,163.97,164.02,4349299973.0
2007-06-04 09:20:00,164.02,164.03,163.97,163.98,5021799989.0
2007-06-04 09:25:00,163.96,163.99,163.92,163.98,8398099959.0
2007-06-04 09:30:00,163.98,163.98,163.93,163.94,4176600027.0
2007-06-04 09:35:00,163.94,163.95,163.89,163.91,3905499969.0
2007-06-04 09:40:00,163.91,163.96,163.9,163.96,2604200000.0
2007-06-04 09:45:00,163.96,164.0,163.955,163.97,4300100007.0
2007-06-04 09:50:00,163.97,164.0,163.965,163.98,3150400000.0
2007-06-04 09:55:00,163.98,164.07,163.97,164.07,4144300010.0
2007-06-04 10:00:00,164.07,164.1,164.04,164.05,7120600007.0
2007-06-04 10:05:00,164.04,164.13,164.04,164.11,5104900013.0
2007-06-04 10:10:00,164.1,164.13,164.07,164.09,8486300010.0
2007-06-04 10:15:00,164.09,164.09,164.035,164.07,4629300004.0
2007-06-04 10:20:00,164.07,164.09,164.045,164.075,3694500022.0
2007-06-04 10:25:00,164.075,164.09,164.04,164.05,6604599965.0
2007-06-04 10:30:00,164.06,164.07,164.045,164.06,3952800021.0
2007-06-04 10:35:00,164.06,164.12,164.05,164.12,3522200004.0
2007-06-04 10:40:00,164.09,164.12,164.06,164.07,5741799982.0
2007-06-04 10:45:00,164.075,164.11,164.065,164.1,5402500023.0
2007-06-04 10:50:00,164.1,164.1,164.08,164.1,1116900008.0
2007-06-04 10:55:00,164.1,164.12,164.09,164.1,2673500008.0
2007-06-04 11:00:00,164.1,164.14,164.1,164.125,2514299995.0
2007-06-04 11:05:00,164.13,164.24,164.13,164.23,3588299995.0
2007-06-04 11:10:00,164.22,164.25,164.205,164.23,4506300003.0
2007-06-04 11:15:00,164.23,164.3,164.22,164.26,7719499993.0
2007-06-04 11:20:00,164.25,164.27,164.23,164.26,6313900033.0
2007-06-04 11:25:00,164.25,164.27,164.23,164.255,4476199994.0
2007-06-04 11:30:00,164.255,164.27,164.235,164.24,4414499998.0
2007-06-04 11:35:00,164.24,164.26,164.22,164.235,7527299977.0
2007-06-04 11:40:00,164.24,164.25,164.185,164.19,4528200035.0
2007-06-04 11:45:00,164.19,164.26,164.18,164.24,6288400007.0
2007-06-04 11:50:00,164.24,164.24,164.205,164.23,3396199995.0
2007-06-04 11:55:00,164.23,164.27,164.21,164.23,7333999991.0
2007-06-04 12:00:00,164.225,164.26,164.21,164.22,2094099998.0
2007-06-04 12:05:00,164.22,164.22,164.205,164.22,3436100033.0
2007-06-04 12:10:00,164.2,164.25,164.2,164.21,4843100045.0
2007-06-04 12:15:00,164.215,164.22,164.16,164.19,2540599996.0
2007-06-04 12:20:00,164.19,164.21,164.18,164.19,2658299972.0
2007-06-04 12:25:00,164.19,164.21,164.18,164.21,2516200012.0
2007-06-04 12:30:00,164.205,164.25,164.205,164.24,1955799999.0
2007-06-04 12:35:00,164.25,164.26,164.215,164.26,2326799987.0
2007-06-04 12:40:00,164.26,164.26,164.22,164.22,2238599998.0
2007-06-04 12:45:00,164.22,164.25,164.22,164.23,1332100000.0
2007-06-04 12:50:00,164.23,164.26,164.225,164.25,3148099982.0
2007-06-04 12:55:00,164.25,164.25,164.2,164.21,4790399993.0
2007-06-04 13:00:00,164.21,164.21,164.15,164.16,3475400017.0
2007-06-04 13:05:00,164.16,164.19,164.155,164.185,4140500017.0
2007-06-04 13:10:00,164.18,164.26,164.17,164.23,7694000019.0
2007-06-04 13:15:00,164.225,164.24,164.16,164.17,5157100062.0
2007-06-04 13:20:00,164.165,164.17,164.14,164.15,6153700040.0
2007-06-04 13:25:00,164.15,164.16,164.125,164.15,5682700000.0
2007-06-04 13:30:00,164.15,164.24,164.145,164.23,6336800008.0
2007-06-04 13:35:00,164.23,164.24,164.19,164.2,4087400022.0
2007-06-04 13:40:00,164.2,164.22,164.16,164.2,6736599991.0
2007-06-04 13:45:00,164.18,164.2,164.17,164.18,3989499916.0
2007-06-04 13:50:00,164.18,164.255,164.155,164.255,5686600039.0
2007-06-04 13:55:00,164.25,164.27,164.215,164.23,6386800009.0
2007-06-04 14:00:00,164.225,164.27,164.22,164.26,4566099985.0
2007-06-04 14:05:00,164.23,164.28,164.22,164.28,6521700042.0
2007-06-04 14:10:00,164.28,164.33,164.27,164.31,8117499990.0
2007-06-04 14:15:00,164.32,164.34,164.31,164.32,4941599991.0
2007-06-04 14:20:00,164.34,164.35,164.3,164.32,7932199940.0
2007-06-04 14:25:00,164.31,164.35,164.28,164.28,8584699968.0
2007-06-04 14:30:00,164.27,164.28,164.2,164.22,7625000030.0
2007-06-04 14:35:00,164.22,164.23,164.16,164.17,8954700003.0
2007-06-04 14:40:00,164.17,164.2,164.135,164.16,7798299976.0
2007-06-04 14:45:00,164.16,164.16,164.065,164.07,7327999987.0
2007-06-04 14:50:00,164.05,164.06,163.94,163.96,8461500085.0
2007-06-04 14:55:00,163.95,164.07,163.95,164.06,8461500085.0
2007-06-04 15:00:00,164.05,164.12,164.05,164.08,8520400012.0
2007-06-04 15:05:00,164.08,164.08,163.99,164.02,6837450006.0
2007-06-04 15:10:00,164.03,164.05,164.01,164.01,7392700001.0
2007-06-04 15:15:00,164.02,164.06,164.0,164.02,8586500020.0
2007-06-04 15:20:00,164.03,164.06,164.0,164.03,6604100007.0
2007-06-04 15:25:00,164.02,164.07,164.005,164.07,8056399987.0
2007-06-04 15:30:00,164.08,164.09,164.04,164.08,9385499950.0
2007-06-04 15:35:00,164.05,164.16,164.05,164.12,9385499950.0
2007-06-04 15:40:00,164.11,164.17,164.08,164.11,9407399959.0
2007-06-04 15:45:00,164.11,164.14,164.11,164.12,8876031743.0
2007-06-04 15:50:00,164.14,164.23,164.13,164.23,10104115867.0
2007-06-04 15:55:00,164.21,164.25,164.2,164.22,10219499985.0
2007-06-04 16:00:00,164.23,164.28,164.16,164.2,9981199992.0
2007-06-04 16:05:00,164.19,164.23,164.14,164.22,9505199987.0
2007-06-04 16:10:00,164.21,164.23,164.19,164.21,7405599969.0
2007-06-04 16:15:00,164.21,164.21,164.125,164.17,9342599971.0
2007-06-04 16:20:00,164.17,164.22,164.14,164.19,3986085956.0
2007-06-04 16:25:00,164.18,164.2,164.14,164.18,6838757917.0
2007-06-04 16:30:00,164.19,164.2,164.17,164.18,7307999989.0
2007-06-04 16:35:00,164.18,164.2,164.16,164.18,6201700010.0
2007-06-04 16:40:00,164.18,164.2,164.11,164.15,7114200013.0
2007-06-04 16:45:00,164.145,164.16,164.14,164.14,4672899998.0
2007-06-04 16:50:00,164.14,164.15,164.105,164.15,7059900011.0
2007-06-04 16:55:00,164.15,164.16,164.12,164.15,8016600014.0
2007-06-04 17:00:00,164.14,164.19,164.13,164.16,9297900001.0
2007-06-04 17:05:00,164.15,164.21,164.15,164.2,8664700021.0
2007-06-04 17:10:00,164.2,164.21,164.18,164.18,4012699987.0
2007-06-04 17:15:00,164.18,164.2,164.16,164.19,5249885959.0
2007-06-04 17:20:00,164.19,164.24,164.175,164.22,6676199992.0
2007-06-04 17:25:00,164.22,164.24,164.21,164.24,7930100011.0
2007-06-04 17:30:00,164.24,164.32,164.235,164.27,6741399973.0
2007-06-04 17:35:00,164.27,164.27,164.22,164.23,7140799985.0
2007-06-04 17:40:00,164.23,164.27,164.225,164.24,3765200000.0
2007-06-04 17:45:00,164.23,164.24,164.18,164.215,5924699994.0
2007-06-04 17:50:00,164.22,164.24,164.2,164.2,2620899995.0
2007-06-04 17:55:00,164.2,164.2,164.155,164.17,2579600006.0
2007-06-04 18:00:00,164.17,164.2,164.14,164.15,2786199993.0
2007-06-04 18:05:00,164.15,164.17,164.135,164.17,3996999990.0
2007-06-04 18:10:00,164.17,164.17,164.13,164.14,4390699990.0
2007-06-04 18:15:00,164.14,164.17,164.13,164.16,1915699993.0
2007-06-04 18:20:00,164.16,164.29,164.155,164.26,4359900009.0
2007-06-04 18:25:00,164.26,164.31,164.23,164.23,7883499953.0
2007-06-04 18:30:00,164.23,164.23,164.2,164.22,4331500032.0
2007-06-04 18:35:00,164.22,164.23,164.2,164.22,2139999993.0
2007-06-04 18:40:00,164.22,164.22,164.19,164.19,1831300005.0
2007-06-04 18:45:00,164.19,164.2,164.17,164.17,1830400000.0
2007-06-04 18:50:00,164.17,164.17,164.145,164.16,1123399995.0
2007-06-04 18:55:00,164.16,164.23,164.16,164.21,5810500018.0
2007-06-04 19:00:00,164.205,164.22,164.19,164.19,4133700002.0
2007-06-04 19:05:00,164.19,164.21,164.18,164.18,5875200019.0
2007-06-04 19:10:00,164.18,164.22,164.175,164.2,6494799989.0
2007-06-04 19:15:00,164.2,164.21,164.175,164.175,2723099985.0
2007-06-04 19:20:00,164.18,164.21,164.17,164.19,5246599984.0
2007-06-04 19:25:00,164.19,164.2,164.18,164.2,1013800004.0
2007-06-04 19:30:00,164.195,164.22,164.19,164.205,1642100000.0
2007-06-04 19:35:00,164.205,164.24,164.18,164.19,4278200014.0
2007-06-04 19:40:00,164.19,164.25,164.19,164.24,2455199991.0
2007-06-04 19:45:00,164.24,164.24,164.225,164.24,1939900000.0
2007-06-04 19:50:00,164.24,164.26,164.24,164.25,826599995.0
2007-06-04 19:55:00,164.25,164.26,164.23,164.26,1145900007.0
2007-06-04 20:00:00,164.26,164.27,164.24,164.26,5994200002.0
2007-06-04 20:05:00,164.27,164.28,164.23,164.27,4526399985.0
2007-06-04 20:10:00,164.26,164.3,164.26,164.29,3785700011.0
2007-06-04 20:15:00,164.28,164.29,164.27,164.28,2346399997.0
2007-06-04 20:20:00,164.28,164.29,164.275,164.28,4991600039.0
2007-06-04 20:25:00,164.28,164.29,164.27,164.28,2265500005.0
2007-06-04 20:30:00,164.275,164.28,164.225,164.235,4840399986.0
2007-06-04 20:35:00,164.24,164.26,164.235,164.24,3670800006.0
2007-06-04 20:40:00,164.24,164.27,164.23,164.27,3673699984.0
2007-06-04 20:45:00,164.27,164.29,164.26,164.28,3042100000.0
2007-06-04 20:50:00,164.28,164.32,164.275,164.31,4522200004.0
2007-06-04 20:55:00,164.31,164.33,164.285,164.29,5772300002.0
2007-06-04 21:00:00,164.29,164.29,164.275,164.28,1605299989.0
2007-06-04 21:05:00,164.28,164.29,164.275,164.28,1182599996.0
2007-06-04 21:10:00,164.28,164.28,164.23,164.25,2811500001.0
2007-06-04 21:15:00,164.26,164.28,164.25,164.27,938199996.0
2007-06-04 21:20:00,164.27,164.29,164.27,164.29,830500004.0
2007-06-04 21:25:00,164.29,164.3,164.28,164.28,800600002.0
2007-06-04 21:30:00,164.28,164.28,164.26,164.28,2699200008.0
2007-06-04 21:35:00,164.28,164.28,164.25,164.27,2202100006.0
2007-06-04 21:40:00,164.27,164.27,164.24,164.24,1668200005.0
2007-06-04 21:45:00,164.24,164.25,164.235,164.24,1238299992.0
2007-06-04 21:50:00,164.235,164.25,164.235,164.24,2190800011.0
2007-06-04 21:55:00,164.24,164.29,164.24,164.29,2104600005.0
2007-06-04 22:00:00,164.29,164.29,164.26,164.27,505700000.0
2007-06-04 22:05:00,164.265,164.27,164.24,164.25,1383500000.0
2007-06-04 22:10:00,164.25,164.25,164.24,164.24,532100000.0
2007-06-04 22:15:00,164.25,164.25,164.24,164.24,553800002.0
2007-06-04 22:20:00,164.25,164.26,164.235,164.25,353900001.0
2007-06-04 22:25:00,164.25,164.27,164.24,164.27,944799998.0
2007-06-04 22:30:00,164.27,164.27,164.26,164.26,937300001.0
2007-06-04 22:35:00,164.27,164.27,164.245,164.27,913200002.0
2007-06-04 22:40:00,164.27,164.27,164.245,164.25,1843900006.0
2007-06-04 22:45:00,164.25,164.26,164.24,164.26,1450699991.0
2007-06-04 22:50:00,164.26,164.27,164.25,164.26,2287299998.0
2007-06-04 22:55:00,164.26,164.27,164.25,164.26,1284499997.0
2007-06-04 23:00:00,164.26,164.27,164.24,164.25,626599997.0
2007-06-04 23:05:00,164.26,164.26,164.24,164.24,612200004.0
2007-06-04 23:10:00,164.23,164.25,164.22,164.25,316800000.0
2007-06-04 23:15:00,164.24,164.25,164.19,164.19,786500002.0
2007-06-04 23:20:00,164.19,164.2,164.15,164.18,2553699986.0
2007-06-04 23:25:00,164.18,164.25,164.17,164.23,3104599994.0
2007-06-04 23:30:00,164.23,164.25,164.21,164.23,1489899997.0
2007-06-04 23:35:00,164.23,164.28,164.22,164.28,1634899999.0
2007-06-04 23:40:00,164.28,164.29,164.24,164.25,1175300000.0
2007-06-04 23:45:00,164.24,164.26,164.22,164.23,2829300003.0
2007-06-04 23:50:00,164.23,164.23,164.205,164.21,2046399997.0
2007-06-04 23:55:00,164.21,164.23,164.2,164.2,597500007.0
2007-06-05 00:00:00,164.2,164.22,164.2,164.21,1960300019.0
2007-06-05 00:05:00,164.21,164.23,164.2,164.23,835799997.0
2007-06-05 00:10:00,164.23,164.23,164.18,164.21,2595200020.0
2007-06-05 00:15:00,164.21,164.21,164.18,164.19,2438000021.0
2007-06-05 00:20:00,164.19,164.22,164.17,164.21,2534499982.0
2007-06-05 00:25:00,164.21,164.24,164.19,164.21,3752100002.0
2007-06-05 00:30:00,164.21,164.22,164.19,164.2,2160300017.0
2007-06-05 00:35:00,164.19,164.19,164.18,164.18,961499999.0
2007-06-05 00:40:00,164.18,164.22,164.17,164.21,1570300007.0
2007-06-05 00:45:00,164.2,164.22,164.2,164.22,1087100002.0
2007-06-05 00:50:00,164.22,164.22,164.19,164.2,1017100007.0
2007-06-05 00:55:00,164.2,164.21,164.17,164.2,2300999998.0
2007-06-05 01:00:00,164.2,164.22,164.19,164.21,3852100021.0
2007-06-05 01:05:00,164.22,164.22,164.145,164.17,2720300034.0
2007-06-05 01:10:00,164.17,164.17,164.14,164.14,2847500024.0
2007-06-05 01:15:00,164.14,164.16,164.12,164.13,2674300018.0
2007-06-05 01:20:00,164.13,164.14,164.07,164.1,3339899999.0
2007-06-05 01:25:00,164.1,164.14,164.1,164.11,3900400016.0
2007-06-05 01:30:00,164.11,164.17,164.11,164.14,3957100004.0
2007-06-05 01:35:00,164.14,164.17,164.125,164.15,2833400007.0
2007-06-05 01:40:00,164.15,164.16,164.14,164.15,2297499991.0
2007-06-05 01:45:00,164.15,164.17,164.14,164.17,786800012.0
2007-06-05 01:50:00,164.17,164.2,164.15,164.17,999400015.0
2007-06-05 01:55:00,164.17,164.17,164.09,164.11,2745312497.0
2007-06-05 02:00:00,164.09,164.13,164.07,164.12,5512762497.0
2007-06-05 02:05:00,164.12,164.16,164.11,164.14,3842800000.0
2007-06-05 02:10:00,164.15,164.16,164.13,164.15,3644399998.0
2007-06-05 02:15:00,164.14,164.16,164.13,164.13,3283300028.0
2007-06-05 02:20:00,164.13,164.19,164.13,164.175,5140399995.0
2007-06-05 02:25:00,164.18,164.25,164.18,164.25,2881300000.0
2007-06-05 02:30:00,164.25,164.26,164.22,164.24,5318499972.0
2007-06-05 02:35:00,164.23,164.26,164.22,164.24,2670699991.0
2007-06-05 02:40:00,164.24,164.25,164.2,164.24,6553499980.0
2007-06-05 02:45:00,164.25,164.28,164.24,164.26,4369200007.0
2007-06-05 02:50:00,164.25,164.34,164.25,164.32,5052900002.0
2007-06-05 02:55:00,164.31,164.34,164.27,164.29,5435099991.0
2007-06-05 03:00:00,164.3,164.31,164.28,164.3,4493500037.0
2007-06-05 03:05:00,164.3,164.3,164.28,164.29,5018400007.0
2007-06-05 03:10:00,164.3,164.34,164.3,164.32,1566100013.0
2007-06-05 03:15:00,164.32,164.39,164.32,164.38,4482200009.0
2007-06-05 03:20:00,164.38,164.38,164.33,164.35,4787399985.0
2007-06-05 03:25:00,164.34,164.35,164.25,164.26,6245899991.0
2007-06-05 03:30:00,164.27,164.29,164.24,164.28,5870299979.0
2007-06-05 03:35:00,164.28,164.37,164.27,164.33,6531099992.0
2007-06-05 03:40:00,164.33,164.35,164.27,164.28,6554300018.0
2007-06-05 03:45:00,164.28,164.32,164.27,164.31,3665800003.0
2007-06-05 03:50:00,164.31,164.31,164.27,164.27,2443399977.0
2007-06-05 03:55:00,164.27,164.32,164.27,164.3,4474799981.0
2007-06-05 04:00:00,164.3,164.34,164.28,164.34,3794699994.0
2007-06-05 04:05:00,164.34,164.34,164.29,164.31,2922700024.0
2007-06-05 04:10:00,164.31,164.32,164.29,164.3,1707900002.0
2007-06-05 04:15:00,164.29,164.32,164.29,164.3,2160599997.0
2007-06-05 04:20:00,164.3,164.32,164.27,164.27,3170999990.0
2007-06-05 04:25:00,164.28,164.29,164.265,164.28,2359500022.0
2007-06-05 04:30:00,164.28,164.29,164.27,164.29,2089199983.0
2007-06-05 04:35:00,164.29,164.31,164.275,164.29,3092799993.0
2007-06-05 04:40:00,164.29,164.33,164.26,164.33,4441599987.0
2007-06-05 04:45:00,164.33,164.33,164.27,164.3,2889200009.0
2007-06-05 04:50:00,164.29,164.3,164.26,164.27,4158699973.0
2007-06-05 04:55:00,164.27,164.31,164.27,164.28,3184399990.0
2007-06-05 05:00:00,164.28,164.34,164.28,164.33,5037999982.0
2007-06-05 05:05:00,164.33,164.34,164.32,164.34,1556100009.0
2007-06-05 05:10:00,164.34,164.36,164.33,164.36,2632600001.0
2007-06-05 05:15:00,164.36,164.37,164.35,164.36,1016999997.0
2007-06-05 05:20:00,164.36,164.37,164.345,164.345,1990000007.0
2007-06-05 05:25:00,164.35,164.37,164.34,164.36,2802000000.0
2007-06-05 05:30:00,164.36,164.38,164.36,164.37,1332900003.0
2007-06-05 05:35:00,164.37,164.38,164.36,164.37,2058099996.0
2007-06-05 05:40:00,164.37,164.38,164.36,164.37,2903000006.0
2007-06-05 05:45:00,164.37,164.43,164.36,164.41,3880400003.0
2007-06-05 05:50:00,164.42,164.46,164.4,164.43,5173300008.0
2007-06-05 05:55:00,164.43,164.46,164.43,164.43,4578600013.0
2007-06-05 06:00:00,164.43,164.43,164.37,164.39,4839800012.0
2007-06-05 06:05:00,164.38,164.42,164.38,164.41,4630400001.0
2007-06-05 06:10:00,164.41,164.44,164.37,164.4,5666099984.0
2007-06-05 06:15:00,164.4,164.47,164.38,164.46,4112000016.0
2007-06-05 06:20:00,164.46,164.51,164.43,164.45,6574599997.0
2007-06-05 06:25:00,164.45,164.46,164.4,164.43,4316300013.0
2007-06-05 06:30:00,164.43,164.47,164.41,164.47,3323999997.0
2007-06-05 06:35:00,164.47,164.48,164.43,164.44,4129199952.0
2007-06-05 06:40:00,164.43,164.46,164.43,164.44,6333699996.0
2007-06-05 06:45:00,164.44,164.465,164.44,164.45,5408000024.0
2007-06-05 06:50:00,164.45,164.45,164.41,164.42,5388400027.0
2007-06-05 06:55:00,164.42,164.44,164.41,164.43,1798399992.0
2007-06-05 07:00:00,164.43,164.43,164.4,164.42,1853400001.0
2007-06-05 07:05:00,164.42,164.43,164.4,164.42,3447199992.0
2007-06-05 07:10:00,164.42,164.43,164.41,164.42,4146700019.0
2007-06-05 07:15:00,164.42,164.44,164.41,164.43,2601600000.0
2007-06-05 07:20:00,164.43,164.48,164.42,164.47,4301499990.0
2007-06-05 07:25:00,164.47,164.49,164.46,164.465,4461300004.0
2007-06-05 07:30:00,164.47,164.47,164.43,164.45,4094399997.0
2007-06-05 07:35:00,164.45,164.48,164.43,164.47,6260300003.0
2007-06-05 07:40:00,164.47,164.47,164.44,164.45,2880199998.0
2007-06-05 07:45:00,164.45,164.45,164.38,164.43,6116399988.0
2007-06-05 07:50:00,164.43,164.46,164.38,164.38,6586399986.0
2007-06-05 07:55:00,164.39,164.42,164.38,164.41,5634000024.0
2007-06-05 08:00:00,164.41,164.43,164.4,164.42,5080800006.0
2007-06-05 08:05:00,164.42,164.46,164.41,164.44,5610699996.0
2007-06-05 08:10:00,164.45,164.52,164.45,164.48,7458100012.0
2007-06-05 08:15:00,164.49,164.51,164.46,164.47,6114699978.0
2007-06-05 08:20:00,164.46,164.5,164.44,164.48,4349299997.0
2007-06-05 08:25:00,164.47,164.51,164.47,164.49,5849399978.0
2007-06-05 08:30:00,164.49,164.57,164.47,164.57,3351499991.0
2007-06-05 08:35:00,164.58,164.59,164.535,164.545,4813699984.0
2007-06-05 08:40:00,164.545,164.55,164.52,164.54,5700600026.0
2007-06-05 08:45:00,164.55,164.59,164.53,164.56,10003200025.0
2007-06-05 08:50:00,164.56,164.57,164.5,164.54,7359999972.0
2007-06-05 08:55:00,164.54,164.55,164.49,164.49,6981400002.0
2007-06-05 09:00:00,164.5,164.52,164.47,164.48,4747699971.0
2007-06-05 09:05:00,164.485,164.5,164.42,164.44,8991299987.0
2007-06-05 09:10:00,164.43,164.48,164.42,164.43,6037799963.0
2007-06-05 09:15:00,164.43,164.48,164.42,164.47,9163800016.0
2007-06-05 09:20:00,164.48,164.54,164.46,164.495,7485999975.0
2007-06-05 09:25:00,164.5,164.57,164.48,164.54,3077000005.0
2007-06-05 09:30:00,164.53,164.58,164.53,164.56,4218999985.0
2007-06-05 09:35:00,164.56,164.59,164.51,164.56,6353900047.0
2007-06-05 09:40:00,164.54,164.57,164.35,164.42,4187999995.0
2007-06-05 09:45:00,164.41,164.45,164.37,164.45,5156999989.0
2007-06-05 09:50:00,164.45,164.49,164.43,164.46,7788299961.0
2007-06-05 09:55:00,164.45,164.47,164.43,164.47,6866400003.0
2007-06-05 10:00:00,164.46,164.46,164.41,164.42,6390300033.0
2007-06-05 10:05:00,164.43,164.43,164.34,164.34,6334499976.0
2007-06-05 10:10:00,164.36,164.47,164.34,164.44,6868499994.0
2007-06-05 10:15:00,164.44,164.44,164.37,164.39,8942099991.0
2007-06-05 10:20:00,164.39,164.42,164.39,164.42,4258899993.0
2007-06-05 10:25:00,164.42,164.46,164.4,164.41,7152899975.0
2007-06-05 10:30:00,164.41,164.43,164.39,164.425,6773999993.0
2007-06-05 10:35:00,164.43,164.45,164.41,164.445,4938800011.0
2007-06-05 10:40:00,164.44,164.51,164.44,164.49,7398500011.0
2007-06-05 10:45:00,164.49,164.5,164.465,164.49,3350800009.0
2007-06-05 10:50:00,164.49,164.5,164.42,164.46,3381399997.0
2007-06-05 10:55:00,164.47,164.49,164.44,164.47,7704600045.0
2007-06-05 11:00:00,164.47,164.47,164.45,164.46,5336299993.0
2007-06-05 11:05:00,164.47,164.48,164.46,164.47,6440399937.0
2007-06-05 11:10:00,164.48,164.48,164.42,164.42,3924200031.0
2007-06-05 11:15:00,164.42,164.45,164.42,164.44,2848400000.0
2007-06-05 11:20:00,164.42,164.47,164.42,164.46,6280799946.0
2007-06-05 11:25:00,164.45,164.5,164.45,164.48,4582499993.0
2007-06-05 11:30:00,164.48,164.49,164.45,164.45,4430200029.0
2007-06-05 11:35:00,164.45,164.5,164.435,164.47,5922199997.0
2007-06-05 11:40:00,164.48,164.52,164.455,164.5,5059199986.0
2007-06-05 11:45:00,164.5,164.54,164.49,164.5,6791200014.0
2007-06-05 11:50:00,164.5,164.5,164.425,164.44,7015799983.0
2007-06-05 11:55:00,164.43,164.5,164.42,164.45,3251899977.0
2007-06-05 12:00:00,164.45,164.45,164.4,164.43,4338100012.0
2007-06-05 12:05:00,164.44,164.44,164.41,164.44,3258899999.0
2007-06-05 12:10:00,164.435,164.47,164.43,164.455,7631500032.0
2007-06-05 12:15:00,164.46,164.47,164.425,164.43,1985399998.0
2007-06-05 12:20:00,164.43,164.5,164.42,164.49,5273600012.0
2007-06-05 12:25:00,164.49,164.52,164.475,164.49,4125900021.0
2007-06-05 12:30:00,164.49,164.51,164.475,164.485,1816100003.0
2007-06-05 12:35:00,164.49,164.5,164.455,164.465,2393400006.0
2007-06-05 12:40:00,164.465,164.52,164.44,164.485,2324599999.0
2007-06-05 12:45:00,164.48,164.53,164.475,164.495,2941900004.0
2007-06-05 12:50:00,164.495,164.52,164.495,164.52,1388800007.0
2007-06-05 12:55:00,164.52,164.55,164.49,164.5,6866500024.0
2007-06-05 13:00:00,164.5,164.52,164.47,164.48,9618100022.0
2007-06-05 13:05:00,164.48,164.49,164.45,164.46,6054000037.0
2007-06-05 13:10:00,164.46,164.46,164.36,164.43,6950799985.0
2007-06-05 13:15:00,164.42,164.42,164.395,164.4,4646099987.0
2007-06-05 13:20:00,164.4,164.42,164.365,164.39,4206849996.0
2007-06-05 13:25:00,164.39,164.43,164.38,164.43,1344799996.0
2007-06-05 13:30:00,164.42,164.44,164.405,164.44,3531300009.0
2007-06-05 13:35:00,164.44,164.44,164.41,164.42,2978300010.0
2007-06-05 13:40:00,164.4,164.41,164.37,164.39,6575400037.0
2007-06-05 13:45:00,164.385,164.42,164.385,164.41,4481699998.0
2007-06-05 13:50:00,164.41,164.42,164.395,164.415,2386499998.0
2007-06-05 13:55:00,164.4,164.41,164.35,164.385,8717099992.0
2007-06-05 14:00:00,164.39,164.42,164.365,164.385,5273500001.0
2007-06-05 14:05:00,164.4,164.46,164.35,164.45,7887799953.0
2007-06-05 14:10:00,164.46,164.47,164.405,164.41,6605099962.0
2007-06-05 14:15:00,164.41,164.44,164.35,164.4,9749400063.0
2007-06-05 14:20:00,164.41,164.47,164.41,164.44,10605500095.0
2007-06-05 14:25:00,164.43,164.46,164.41,164.42,10605500095.0
2007-06-05 14:30:00,164.41,164.41,164.25,164.26,10605500095.0
2007-06-05 14:35:00,164.26,164.32,164.255,164.32,9065300033.0
2007-06-05 14:40:00,164.31,164.32,164.26,164.3,10301500040.0
2007-06-05 14:45:00,164.3,164.3,164.255,164.265,7685008879.0
2007-06-05 14:50:00,164.26,164.26,164.08,164.15,9922000080.0
2007-06-05 14:55:00,164.16,164.17,164.13,164.15,9922000080.0
2007-06-05 15:00:00,164.16,164.19,164.13,164.15,8534400040.0
2007-06-05 15:05:00,164.16,164.17,164.02,164.04,8585099986.0
2007-06-05 15:10:00,164.05,164.05,163.9,163.94,10006499990.0
2007-06-05 15:15:00,163.95,164.06,163.92,164.06,10006499990.0
2007-06-05 15:20:00,164.05,164.17,164.04,164.16,10006499990.0
2007-06-05 15:25:00,164.17,164.25,164.17,164.22,9197099991.0
2007-06-05 15:30:00,164.21,164.23,164.15,164.21,5959499995.0
2007-06-05 15:35:00,164.22,164.22,164.1,164.13,5959499995.0
2007-06-05 15:40:00,164.14,164.17,164.11,164.14,5959499995.0
2007-06-05 15:45:00,164.13,164.16,164.12,164.14,5959499995.0
2007-06-05 15:50:00,164.15,164.19,164.15,164.16,5959499995.0
2007-06-05 15:55:00,164.16,164.17,164.03,164.03,1228500003.0
2007-06-05 16:00:00,164.05,164.2,164.03,164.12,2409100001.0
2007-06-05 16:05:00,164.125,164.29,164.1,164.29,1434300000.0
2007-06-05 16:10:00,164.29,164.41,164.235,164.365,2058700001.0
2007-06-05 16:15:00,164.36,164.43,164.34,164.355,3023500000.0
2007-06-05 16:20:00,164.35,164.36,164.23,164.23,2869600000.0
2007-06-05 16:25:00,164.225,164.37,164.215,164.36,2140099994.0
2007-06-05 16:30:00,164.355,164.52,164.355,164.47,1887900000.0
2007-06-05 16:35:00,164.47,164.48,164.36,164.38,1825800000.0
2007-06-05 16:40:00,164.38,164.4,164.335,164.4,2116599998.0
2007-06-05 16:45:00,164.4,164.45,164.38,164.41,4957050002.0
2007-06-05 16:50:00,164.4,164.43,164.37,164.42,5082500015.0
2007-06-05 16:55:00,164.41,164.48,164.39,164.48,6884700017.0
2007-06-05 17:00:00,164.49,164.5,164.43,164.45,8412600029.0
2007-06-05 17:05:00,164.46,164.49,164.42,164.47,7995600058.0
2007-06-05 17:10:00,164.47,164.56,164.46,164.53,8071800069.0
2007-06-05 17:15:00,164.54,164.55,164.51,164.53,8583700042.0
2007-06-05 17:20:00,164.54,164.55,164.46,164.465,8569799977.0
2007-06-05 17:25:00,164.46,164.48,164.43,164.45,6009700059.0
2007-06-05 17:30:00,164.46,164.47,164.41,164.45,5011500115.0
2007-06-05 17:35:00,164.46,164.48,164.45,164.46,7168699967.0
2007-06-05 17:40:00,164.44,164.5,164.44,164.5,8786599999.0
2007-06-05 17:45:00,164.49,164.5,164.33,164.36,9329499980.0
2007-06-05 17:50:00,164.355,164.39,164.32,164.39,4422399992.0
2007-06-05 17:55:00,164.4,164.41,164.31,164.31,8711700025.0
2007-06-05 18:00:00,164.32,164.35,164.22,164.22,9767500000.0
2007-06-05 18:05:00,164.23,164.31,164.23,164.29,9388000003.0
2007-06-05 18:10:00,164.27,164.27,164.18,164.21,8819499905.0
2007-06-05 18:15:00,164.19,164.21,164.11,164.11,7004599970.0
2007-06-05 18:20:00,164.12,164.16,164.08,164.1,7045999990.0
2007-06-05 18:25:00,164.11,164.11,163.98,164.02,7315499982.0
2007-06-05 18:30:00,164.0,164.15,164.0,164.15,7435899995.0
2007-06-05 18:35:00,164.14,164.2,164.09,164.17,8004299992.0
2007-06-05 18:40:00,164.15,164.17,164.08,164.11,8685699966.0
2007-06-05 18:45:00,164.13,164.13,164.07,164.11,6913200008.0
2007-06-05 18:50:00,164.12,164.12,164.07,164.08,5414699978.0
2007-06-05 18:55:00,164.08,164.09,164.06,164.08,6768799995.0
2007-06-05 19:00:00,164.08,164.09,163.975,163.98,8154800020.0
2007-06-05 19:05:00,163.98,164.04,163.92,164.035,8959199972.0
2007-06-05 19:10:00,164.05,164.15,164.05,164.1,9752099982.0
2007-06-05 19:15:00,164.1,164.1,164.01,164.07,7115749963.0
2007-06-05 19:20:00,164.07,164.08,164.045,164.05,6553249997.0
2007-06-05 19:25:00,164.06,164.06,163.93,163.96,4555950002.0
2007-06-05 19:30:00,163.96,163.98,163.93,163.98,6460899971.0
2007-06-05 19:35:00,163.97,164.1,163.97,164.07,6782899964.0
2007-06-05 19:40:00,164.06,164.08,163.97,163.98,6210199991.0
2007-06-05 19:45:00,163.97,164.01,163.96,164.0,5562199983.0
2007-06-05 19:50:00,164.0,164.05,164.0,164.04,6950999984.0
2007-06-05 19:55:00,164.04,164.11,164.02,164.08,5302699993.0
2007-06-05 20:00:00,164.08,164.11,164.07,164.095,6612599991.0
2007-06-05 20:05:00,164.1,164.11,164.06,164.07,6172099973.0
2007-06-05 20:10:00,164.07,164.09,164.05,164.07,3190700016.0
2007-06-05 20:15:00,164.07,164.08,164.03,164.03,5910000010.0
2007-06-05 20:20:00,164.04,164.09,164.03,164.08,6297599997.0
2007-06-05 20:25:00,164.09,164.13,164.08,164.09,5159149993.0
2007-06-05 20:30:00,164.09,164.09,164.06,164.08,3868599998.0
2007-06-05 20:35:00,164.09,164.09,164.055,164.055,2975700014.0
2007-06-05 20:40:00,164.055,164.08,164.05,164.07,6942299994.0
2007-06-05 20:45:00,164.06,164.08,164.05,164.07,7057899968.0
2007-06-05 20:50:00,164.07,164.1,164.065,164.1,6168999939.0
2007-06-05 20:55:00,164.09,164.1,164.04,164.04,5871900023.0
2007-06-05 21:00:00,164.04,164.08,164.04,164.07,4390899993.0
2007-06-05 21:05:00,164.07,164.09,164.06,164.07,4369100015.0
2007-06-05 21:10:00,164.07,164.16,164.07,164.15,2419999994.0
2007-06-05 21:15:00,164.15,164.16,164.12,164.12,5458499990.0
2007-06-05 21:20:00,164.13,164.13,164.1,164.105,4386800053.0
2007-06-05 21:25:00,164.11,164.13,164.1,164.11,1581799995.0
2007-06-05 21:30:00,164.12,164.16,164.11,164.15,3401299963.0
2007-06-05 21:35:00,164.15,164.16,164.115,164.115,1018299994.0
2007-06-05 21:40:00,164.115,164.15,164.1,164.14,5377299956.0
2007-06-05 21:45:00,164.14,164.15,164.12,164.12,1419600006.0
2007-06-05 21:50:00,164.12,164.13,164.09,164.09,2472800004.0
2007-06-05 21:55:00,164.09,164.1,164.055,164.06,3644900013.0
2007-06-05 22:00:00,164.07,164.13,164.06,164.09,4802300015.0
2007-06-05 22:05:00,164.09,164.09,164.08,164.09,3717100013.0
2007-06-05 22:10:00,164.09,164.1,164.055,164.08,6757999953.0
2007-06-05 22:15:00,164.085,164.1,164.07,164.1,4240800002.0
2007-06-05 22:20:00,164.1,164.13,164.07,164.13,5706800017.0
2007-06-05 22:25:00,164.125,164.15,164.115,164.14,2499600007.0
2007-06-05 22:30:00,164.135,164.16,164.13,164.15,808600002.0
2007-06-05 22:35:00,164.15,164.16,164.13,164.13,664699999.0
2007-06-05 22:40:00,164.13,164.16,164.13,164.15,1862599993.0
2007-06-05 22:45:00,164.15,164.17,164.105,164.125,5493799983.0
2007-06-05 22:50:00,164.13,164.14,164.105,164.14,4489400016.0
2007-06-05 22:55:00,164.14,164.17,164.12,164.17,3169899997.0
2007-06-05 23:00:00,164.16,164.18,164.11,164.14,1105799996.0
2007-06-05 23:05:00,164.14,164.18,164.14,164.17,1335899989.0
2007-06-05 23:10:00,164.17,164.17,164.13,164.17,1602999994.0
2007-06-05 23:15:00,164.17,164.17,164.15,164.16,656000000.0
2007-06-05 23:20:00,164.16,164.18,164.16,164.16,1121000003.0
2007-06-05 23:25:00,164.17,164.18,164.11,164.12,1644999994.0
2007-06-05 23:30:00,164.11,164.15,164.1,164.1,4169400049.0
2007-06-05 23:35:00,164.095,164.11,164.07,164.08,2064999991.0
2007-06-05 23:40:00,164.08,164.09,164.06,164.07,797299995.0
2007-06-05 23:45:00,164.07,164.1,164.04,164.06,2646999984.0
2007-06-05 23:50:00,164.06,164.07,164.025,164.05,2322100018.0
2007-06-05 23:55:00,164.05,164.05,164.01,164.03,2764400014.0
2007-06-06 00:00:00,164.03,164.07,164.03,164.07,1538400007.0
2007-06-06 00:05:00,164.07,164.08,164.04,164.07,2626400000.0
2007-06-06 00:10:00,164.07,164.09,164.06,164.08,2299900016.0
2007-06-06 00:15:00,164.07,164.1,164.07,164.1,2875300013.0
2007-06-06 00:20:00,164.1,164.1,164.055,164.07,2530500014.0
2007-06-06 00:25:00,164.07,164.07,164.04,164.05,3224700022.0
2007-06-06 00:30:00,164.05,164.06,164.03,164.04,2441999986.0
2007-06-06 00:35:00,164.04,164.05,164.0,164.0,3344699972.0
2007-06-06 00:40:00,164.01,164.04,164.01,164.03,2947700017.0
2007-06-06 00:45:00,164.03,164.05,164.03,164.03,2015799974.0
2007-06-06 00:50:00,164.03,164.03,164.0,164.01,1695600004.0
2007-06-06 00:55:00,164.02,164.04,163.96,164.02,4155399990.0
2007-06-06 01:00:00,164.02,164.05,164.01,164.02,5175799981.0
2007-06-06 01:05:00,164.02,164.03,163.99,164.02,3031000013.0
2007-06-06 01:10:00,164.02,164.03,163.99,164.03,2040299998.0
2007-06-06 01:15:00,164.03,164.05,164.0,164.035,2426000002.0
2007-06-06 01:20:00,164.03,164.06,164.01,164.05,2670399993.0
2007-06-06 01:25:00,164.05,164.07,164.04,164.07,1937499997.0
2007-06-06 01:30:00,164.07,164.09,164.04,164.08,3514899981.0
2007-06-06 01:35:00,164.08,164.11,164.06,164.11,3246099981.0
2007-06-06 01:40:00,164.11,164.13,164.08,164.11,5191500002.0
2007-06-06 01:45:00,164.11,164.14,164.085,164.11,7165000010.0
2007-06-06 01:50:00,164.11,164.14,164.085,164.14,3469499999.0
2007-06-06 01:55:00,164.135,164.15,164.13,164.14,1983899987.0
2007-06-06 02:00:00,164.14,164.16,164.14,164.145,3825700010.0
2007-06-06 02:05:00,164.145,164.16,164.11,164.13,6939300015.0
2007-06-06 02:10:00,164.125,164.2,164.12,164.19,6321900014.0
2007-06-06 02:15:00,164.19,164.2,164.145,164.18,6819099999.0
2007-06-06 02:20:00,164.18,164.18,164.1,164.1,3970299990.0
2007-06-06 02:25:00,164.11,164.13,164.08,164.1,5144499972.0
2007-06-06 02:30:00,164.1,164.13,164.1,164.12,2493499997.0
2007-06-06 02:35:00,164.12,164.17,164.12,164.13,3083500020.0
2007-06-06 02:40:00,164.13,164.15,164.12,164.14,4661399992.0
2007-06-06 02:45:00,164.14,164.16,164.125,164.15,4218100037.0
2007-06-06 02:50:00,164.15,164.18,164.15,164.15,5622600011.0
2007-06-06 02:55:00,164.14,164.16,164.12,164.14,5557400008.0
2007-06-06 03:00:00,164.15,164.15,164.12,164.12,6103400020.0
2007-06-06 03:05:00,164.12,164.13,164.11,164.11,4333399960.0
2007-06-06 03:10:00,164.11,164.14,164.11,164.12,6067599974.0
2007-06-06 03:15:00,164.13,164.15,164.11,164.13,5331899993.0
2007-06-06 03:20:00,164.125,164.13,164.1,164.12,4957699982.0
2007-06-06 03:25:00,164.12,164.12,164.08,164.11,7391900007.0
2007-06-06 03:30:00,164.1,164.15,164.08,164.1,6362299999.0
2007-06-06 03:35:00,164.095,164.11,164.065,164.08,7221750020.0
2007-06-06 03:40:00,164.09,164.16,164.09,164.14,7950699981.0
2007-06-06 03:45:00,164.14,164.16,164.095,164.14,8324999980.0
2007-06-06 03:50:00,164.15,164.18,164.14,164.15,3881799996.0
2007-06-06 03:55:00,164.15,164.16,164.12,164.15,6880900013.0
2007-06-06 04:00:00,164.14,164.17,164.11,164.15,7889300075.0
2007-06-06 04:05:00,164.14,164.15,164.12,164.125,7099100039.0
2007-06-06 04:10:00,164.12,164.18,164.12,164.15,6129999980.0
2007-06-06 04:15:00,164.15,164.16,164.125,164.13,4295199965.0
2007-06-06 04:20:00,164.13,164.13,164.07,164.12,8029199993.0
2007-06-06 04:25:00,164.12,164.12,164.07,164.08,7305899967.0
2007-06-06 04:30:00,164.08,164.09,164.04,164.04,7426400029.0
2007-06-06 04:35:00,164.03,164.08,164.0,164.07,9440000035.0
2007-06-06 04:40:00,164.06,164.07,163.98,164.0,8042700048.0
2007-06-06 04:45:00,164.0,164.01,163.93,163.99,8307199962.0
2007-06-06 04:50:00,163.99,164.03,163.98,164.01,6954099924.0
2007-06-06 04:55:00,164.01,164.03,164.0,164.03,4489100010.0
2007-06-06 05:00:00,164.03,164.04,164.0,164.03,5833599971.0
2007-06-06 05:05:00,164.03,164.05,164.015,164.05,5465599965.0
2007-06-06 05:10:00,164.05,164.07,164.04,164.07,2025300002.0
2007-06-06 05:15:00,164.07,164.11,164.07,164.11,5108000036.0
2007-06-06 05:20:00,164.11,164.12,164.08,164.1,3413000011.0
2007-06-06 05:25:00,164.1,164.12,164.08,164.085,6092800009.0
2007-06-06 05:30:00,164.09,164.12,164.08,164.11,6056499971.0
2007-06-06 05:35:00,164.11,164.13,164.105,164.13,1777999996.0
2007-06-06 05:40:00,164.13,164.14,164.11,164.13,3510800007.0
2007-06-06 05:45:00,164.13,164.14,164.11,164.13,1858800005.0
2007-06-06 05:50:00,164.13,164.13,164.11,164.12,2240099998.0
2007-06-06 05:55:00,164.12,164.15,164.11,164.15,2895199985.0
2007-06-06 06:00:00,164.15,164.16,164.14,164.14,3841799946.0
2007-06-06 06:05:00,164.14,164.16,164.14,164.14,3025399993.0
2007-06-06 06:10:00,164.15,164.17,164.13,164.17,3664199958.0
2007-06-06 06:15:00,164.17,164.17,164.12,164.14,5161299978.0
2007-06-06 06:20:00,164.14,164.16,164.13,164.13,2738899997.0
2007-06-06 06:25:00,164.13,164.14,164.11,164.12,3425700003.0
2007-06-06 06:30:00,164.12,164.12,164.09,164.11,4230800017.0
2007-06-06 06:35:00,164.11,164.12,164.09,164.12,3261999982.0
2007-06-06 06:40:00,164.12,164.12,164.09,164.1,2031799991.0
2007-06-06 06:45:00,164.1,164.12,164.09,164.11,3339299993.0
2007-06-06 06:50:00,164.11,164.13,164.1,164.12,2554099992.0
2007-06-06 06:55:00,164.13,164.13,164.11,164.12,4044799969.0
2007-06-06 07:00:00,164.11,164.16,164.11,164.13,4639100013.0
2007-06-06 07:05:00,164.13,164.14,164.11,164.14,3686900010.0
2007-06-06 07:10:00,164.14,164.14,164.11,164.12,1614600000.0
2007-06-06 07:15:00,164.12,164.12,164.07,164.08,4330500003.0
2007-06-06 07:20:00,164.08,164.13,164.08,164.12,6246099992.0
2007-06-06 07:25:00,164.12,164.13,164.11,164.11,4069299981.0
2007-06-06 07:30:00,164.12,164.12,164.1,164.11,4803000059.0
2007-06-06 07:35:00,164.11,164.13,164.11,164.11,3227299989.0
2007-06-06 07:40:00,164.11,164.13,164.1,164.12,4870700012.0
2007-06-06 07:45:00,164.12,164.13,164.11,164.13,4561299992.0
2007-06-06 07:50:00,164.13,164.13,164.09,164.11,5208399968.0
2007-06-06 07:55:00,164.11,164.15,164.09,164.13,4779800002.0
2007-06-06 08:00:00,164.12,164.19,164.1,164.16,7268999966.0
2007-06-06 08:05:00,164.17,164.27,164.165,164.23,5621199969.0
2007-06-06 08:10:00,164.22,164.24,164.2,164.21,5381499985.0
2007-06-06 08:15:00,164.23,164.29,164.22,164.29,9719599968.0
2007-06-06 08:20:00,164.29,164.32,164.26,164.32,8051499957.0
2007-06-06 08:25:00,164.31,164.32,164.27,164.28,6771900022.0
2007-06-06 08:30:00,164.27,164.4,164.27,164.38,4266100022.0
2007-06-06 08:35:00,164.38,164.39,164.34,164.37,7465699994.0
2007-06-06 08:40:00,164.37,164.37,164.32,164.34,6886799960.0
2007-06-06 08:45:00,164.33,164.37,164.32,164.36,5663800020.0
2007-06-06 08:50:00,164.35,164.38,164.34,164.37,8130900022.0
2007-06-06 08:55:00,164.36,164.37,164.27,164.29,8594500030.0
2007-06-06 09:00:00,164.28,164.3,164.25,164.3,8594500030.0
2007-06-06 09:05:00,164.31,164.32,164.21,164.23,8089700020.0
2007-06-06 09:10:00,164.23,164.26,164.21,164.25,5723399976.0
2007-06-06 09:15:00,164.25,164.28,164.24,164.26,4937700022.0
2007-06-06 09:20:00,164.26,164.3,164.255,164.27,6094399994.0
2007-06-06 09:25:00,164.27,164.28,164.21,164.23,6496299981.0
2007-06-06 09:30:00,164.23,164.23,164.09,164.16,5023499910.0
2007-06-06 09:35:00,164.16,164.16,164.09,164.09,7474899998.0
2007-06-06 09:40:00,164.09,164.14,164.08,164.13,7325400045.0
2007-06-06 09:45:00,164.13,164.14,164.09,164.1,6500200015.0
2007-06-06 09:50:00,164.09,164.09,163.98,164.03,10606500065.0
2007-06-06 09:55:00,164.04,164.05,164.0,164.02,8076300023.0
2007-06-06 10:00:00,164.01,164.01,163.83,163.93,6389499995.0
2007-06-06 10:05:00,163.92,163.95,163.88,163.89,6389499995.0
2007-06-06 10:10:00,163.88,163.94,163.86,163.92,6389499995.0
2007-06-06 10:15:00,163.93,163.94,163.83,163.87,6389499995.0
2007-06-06 10:20:00,163.86,163.9,163.84,163.84,6389499995.0
2007-06-06 10:25:00,163.83,163.85,163.76,163.81,6389499995.0
2007-06-06 10:30:00,163.82,163.84,163.77,163.79,6389499995.0
2007-06-06 10:35:00,163.78,163.88,163.78,163.88,6389499995.0
2007-06-06 10:40:00,163.9,163.93,163.85,163.88,6389499995.0
2007-06-06 10:45:00,163.87,163.93,163.84,163.9,6389499995.0
2007-06-06 10:50:00,163.89,164.17,163.89,164.12,6389499995.0
2007-06-06 10:55:00,164.11,164.13,164.01,164.05,6389499995.0
2007-06-06 11:00:00,164.05,164.07,164.01,164.07,9682699987.0
2007-06-06 11:05:00,164.06,164.08,164.02,164.03,10505999985.0
2007-06-06 11:10:00,164.03,164.07,164.02,164.05,8340900017.0
2007-06-06 11:15:00,164.05,164.08,164.035,164.05,7507499979.0
2007-06-06 11:20:00,164.05,164.09,164.04,164.04,6273899992.0
2007-06-06 11:25:00,164.04,164.11,164.03,164.06,3207999989.0
2007-06-06 11:30:00,164.07,164.08,164.02,164.05,5043299974.0
2007-06-06 11:35:00,164.05,164.05,163.975,163.99,2079499988.0
2007-06-06 11:40:00,163.975,164.01,163.95,163.98,6383900024.0
2007-06-06 11:45:00,163.99,164.05,163.99,164.05,6614699987.0
2007-06-06 11:50:00,164.06,164.07,163.99,164.0,8480000000.0
2007-06-06 11:55:00,164.0,164.0,163.93,163.94,10043599957.0
2007-06-06 12:00:00,163.95,163.96,163.86,163.88,5798500060.0
2007-06-06 12:05:00,163.89,163.94,163.89,163.91,4901700037.0
2007-06-06 12:10:00,163.89,163.92,163.85,163.87,7836799997.0
2007-06-06 12:15:00,163.86,163.87,163.7,163.7,10329999905.0
2007-06-06 12:20:00,163.71,163.82,163.68,163.7,9900999947.0
2007-06-06 12:25:00,163.69,163.77,163.67,163.69,9493299977.0
2007-06-06 12:30:00,163.68,163.74,163.66,163.7,9006499985.0
2007-06-06 12:35:00,163.69,163.71,163.59,163.65,9006499985.0
2007-06-06 12:40:00,163.66,163.75,163.66,163.73,6401699961.0
2007-06-06 12:45:00,163.73,163.73,163.65,163.69,6755699935.0
2007-06-06 12:50:00,163.69,163.72,163.68,163.71,7299799981.0
2007-06-06 12:55:00,163.69,163.71,163.66,163.67,5681299929.0
2007-06-06 13:00:00,163.66,163.75,163.65,163.73,5754899912.0
2007-06-06 13:05:00,163.74,163.78,163.71,163.76,6756000013.0
2007-06-06 13:10:00,163.77,163.77,163.71,163.72,2282399993.0
2007-06-06 13:15:00,163.72,163.74,163.68,163.7,6968600036.0
2007-06-06 13:20:00,163.71,163.71,163.67,163.7,6086199997.0
2007-06-06 13:25:00,163.7,163.78,163.7,163.76,4770000016.0
2007-06-06 13:30:00,163.77,163.81,163.75,163.78,5948999982.0
2007-06-06 13:35:00,163.77,163.78,163.67,163.71,7636800012.0
2007-06-06 13:40:00,163.71,163.73,163.67,163.68,7912499989.0
2007-06-06 13:45:00,163.68,163.68,163.53,163.57,6507199993.0
2007-06-06 13:50:00,163.56,163.65,163.53,163.61,5572749985.0
2007-06-06 13:55:00,163.63,163.64,163.61,163.62,6943750064.0
2007-06-06 14:00:00,163.63,163.67,163.615,163.65,7662699995.0
2007-06-06 14:05:00,163.66,163.68,163.63,163.68,8820499930.0
2007-06-06 14:10:00,163.67,163.72,163.65,163.66,7418799999.0
2007-06-06 14:15:00,163.66,163.7,163.66,163.68,7096799973.0
2007-06-06 14:20:00,163.67,163.68,163.62,163.63,7365800011.0
2007-06-06 14:25:00,163.64,163.65,163.48,163.48,10288999990.0
2007-06-06 14:30:00,163.49,163.65,163.39,163.64,10288999990.0
2007-06-06 14:35:00,163.62,163.67,163.53,163.53,8984000010.0
2007-06-06 14:40:00,163.55,163.55,163.42,163.46,8984000010.0
2007-06-06 14:45:00,163.45,163.55,163.44,163.51,8984000010.0
2007-06-06 14:50:00,163.52,163.56,163.48,163.52,8984000010.0
2007-06-06 14:55:00,163.51,163.6,163.47,163.59,8984000010.0
2007-06-06 15:00:00,163.6,163.63,163.55,163.57,8984000010.0
2007-06-06 15:05:00,163.56,163.6,163.47,163.49,8984000010.0
2007-06-06 15:10:00,163.5,163.55,163.48,163.51,8984000010.0
2007-06-06 15:15:00,163.52,163.57,163.51,163.56,8984000010.0
2007-06-06 15:20:00,163.57,163.58,163.53,163.55,8984000010.0
2007-06-06 15:25:00,163.57,163.62,163.56,163.62,7290999992.0
2007-06-06 15:30:00,163.63,163.67,163.62,163.62,8994199977.0
2007-06-06 15:35:00,163.63,163.65,163.58,163.62,6526999985.0
2007-06-06 15:40:00,163.63,163.69,163.63,163.69,7745400001.0
2007-06-06 15:45:00,163.68,163.72,163.61,163.61,8050000005.0
2007-06-06 15:50:00,163.62,163.66,163.58,163.64,8050000005.0
2007-06-06 15:55:00,163.66,163.71,163.66,163.7,8009799993.0
2007-06-06 16:00:00,163.69,163.74,163.66,163.72,7949499975.0
2007-06-06 16:05:00,163.73,163.74,163.68,163.72,7692299962.0
2007-06-06 16:10:00,163.71,163.72,163.65,163.67,9978499915.0
2007-06-06 16:15:00,163.66,163.68,163.64,163.65,7317699949.0
2007-06-06 16:20:00,163.66,163.71,163.63,163.64,8171000015.0
2007-06-06 16:25:00,163.65,163.69,163.64,163.67,8171000015.0
2007-06-06 16:30:00,163.67,163.68,163.62,163.63,9783399999.0
2007-06-06 16:35:00,163.64,163.64,163.47,163.5,10186499995.0
2007-06-06 16:40:00,163.51,163.53,163.39,163.43,10186499995.0
2007-06-06 16:45:00,163.44,163.46,163.35,163.42,8887300023.0
2007-06-06 16:50:00,163.43,163.44,163.32,163.42,6938500065.0
2007-06-06 16:55:00,163.41,163.42,163.29,163.31,7069300051.0
2007-06-06 17:00:00,163.3,163.43,163.3,163.38,7592499995.0
2007-06-06 17:05:00,163.37,163.4,163.34,163.4,6067599989.0
2007-06-06 17:10:00,163.4,163.46,163.39,163.41,7559499930.0
2007-06-06 17:15:00,163.4,163.45,163.34,163.45,7559499930.0
2007-06-06 17:20:00,163.44,163.53,163.43,163.48,7559499930.0
2007-06-06 17:25:00,163.49,163.61,163.48,163.54,7559499930.0
2007-06-06 17:30:00,163.55,163.59,163.48,163.5,7559499930.0
2007-06-06 17:35:00,163.49,163.51,163.39,163.39,9255199956.0
2007-06-06 17:40:00,163.38,163.4,163.36,163.38,8680700000.0
2007-06-06 17:45:00,163.39,163.39,163.28,163.3,7030999995.0
2007-06-06 17:50:00,163.32,163.35,163.28,163.31,6751900006.0
2007-06-06 17:55:00,163.31,163.35,163.29,163.33,5896999985.0
2007-06-06 18:00:00,163.34,163.42,163.31,163.4,8591699948.0
2007-06-06 18:05:00,163.39,163.42,163.37,163.39,7019400020.0
2007-06-06 18:10:00,163.39,163.44,163.38,163.41,5989350009.0
2007-06-06 18:15:00,163.41,163.46,163.4,163.44,3925000004.0
2007-06-06 18:20:00,163.44,163.5,163.43,163.46,7840300008.0
2007-06-06 18:25:00,163.46,163.47,163.39,163.4,4700200011.0
2007-06-06 18:30:00,163.4,163.45,163.39,163.45,6438399988.0
2007-06-06 18:35:00,163.45,163.49,163.43,163.46,8002399970.0
2007-06-06 18:40:00,163.46,163.49,163.44,163.44,5307800000.0
2007-06-06 18:45:00,163.47,163.47,163.38,163.43,7636699941.0
2007-06-06 18:50:00,163.41,163.44,163.4,163.42,5688199981.0
2007-06-06 18:55:00,163.42,163.43,163.34,163.35,7334599966.0
2007-06-06 19:00:00,163.36,163.39,163.33,163.35,4017199980.0
2007-06-06 19:05:00,163.34,163.35,163.31,163.35,3824800008.0
2007-06-06 19:10:00,163.35,163.37,163.31,163.31,6408899989.0
2007-06-06 19:15:00,163.31,163.33,163.24,163.26,5137899996.0
2007-06-06 19:20:00,163.26,163.28,163.25,163.28,8385099983.0
2007-06-06 19:25:00,163.27,163.35,163.27,163.32,4172100007.0
2007-06-06 19:30:00,163.32,163.33,163.28,163.29,2165000004.0
2007-06-06 19:35:00,163.29,163.33,163.28,163.3,4170099992.0
2007-06-06 19:40:00,163.31,163.35,163.29,163.34,2935600004.0
2007-06-06 19:45:00,163.34,163.42,163.34,163.38,5734899999.0
2007-06-06 19:50:00,163.38,163.38,163.29,163.3,3428000029.0
2007-06-06 19:55:00,163.3,163.36,163.29,163.34,3885300005.0
2007-06-06 20:00:00,163.33,163.36,163.32,163.33,3746299973.0
2007-06-06 20:05:00,163.33,163.34,163.3,163.31,3567599963.0
2007-06-06 20:10:00,163.31,163.36,163.3,163.34,5311000009.0
2007-06-06 20:15:00,163.34,163.34,163.3,163.33,2888100010.0
2007-06-06 20:20:00,163.33,163.33,163.29,163.29,4141399996.0
2007-06-06 20:25:00,163.31,163.36,163.28,163.36,4676800003.0
2007-06-06 20:30:00,163.36,163.4,163.33,163.4,4159000034.0
2007-06-06 20:35:00,163.39,163.41,163.38,163.41,6560199985.0
2007-06-06 20:40:00,163.41,163.5,163.4,163.44,6912900037.0
2007-06-06 20:45:00,163.44,163.45,163.4,163.4,4199300009.0
2007-06-06 20:50:00,163.4,163.42,163.39,163.42,2846599995.0
2007-06-06 20:55:00,163.42,163.45,163.41,163.42,6327599997.0
2007-06-06 21:00:00,163.42,163.44,163.4,163.42,4852899986.0
2007-06-06 21:05:00,163.42,163.43,163.41,163.42,1211600010.0
2007-06-06 21:10:00,163.42,163.44,163.41,163.44,708000001.0
2007-06-06 21:15:00,163.43,163.45,163.41,163.45,1772399997.0
2007-06-06 21:20:00,163.45,163.48,163.43,163.46,5724999957.0
2007-06-06 21:25:00,163.46,163.48,163.46,163.48,2347599984.0
2007-06-06 21:30:00,163.48,163.49,163.46,163.48,3044300016.0
2007-06-06 21:35:00,163.49,163.51,163.47,163.47,3543700001.0
2007-06-06 21:40:00,163.47,163.49,163.46,163.49,2410399988.0
2007-06-06 21:45:00,163.48,163.51,163.47,163.49,4001799998.0
2007-06-06 21:50:00,163.49,163.49,163.46,163.47,1861800004.0
2007-06-06 21:55:00,163.47,163.51,163.47,163.48,3395099991.0
2007-06-06 22:00:00,163.48,163.5,163.48,163.5,2858200006.0
2007-06-06 22:05:00,163.5,163.5,163.47,163.49,2300500010.0
2007-06-06 22:10:00,163.49,163.5,163.47,163.5,2406699983.0
2007-06-06 22:15:00,163.5,163.5,163.48,163.5,1276400007.0
2007-06-06 22:20:00,163.5,163.5,163.48,163.48,975199996.0
2007-06-06 22:25:00,163.48,163.49,163.48,163.49,336900000.0
2007-06-06 22:30:00,163.49,163.52,163.48,163.51,3658400006.0
2007-06-06 22:35:00,163.51,163.55,163.5,163.53,2785100003.0
2007-06-06 22:40:00,163.52,163.57,163.5,163.55,4767699972.0
2007-06-06 22:45:00,163.55,163.56,163.52,163.52,1951800010.0
2007-06-06 22:50:00,163.52,163.53,163.49,163.52,3227899999.0
2007-06-06 22:55:00,163.52,163.53,163.49,163.49,4004900043.0
2007-06-06 23:00:00,163.49,163.51,163.46,163.49,1188100002.0
2007-06-06 23:05:00,163.49,163.53,163.47,163.5,1634100000.0
2007-06-06 23:10:00,163.5,163.53,163.47,163.49,3065400010.0
2007-06-06 23:15:00,163.49,163.5,163.48,163.48,1212799987.0
2007-06-06 23:20:00,163.49,163.5,163.46,163.47,1482200003.0
2007-06-06 23:25:00,163.47,163.5,163.44,163.46,1393799996.0
2007-06-06 23:30:00,163.46,163.48,163.41,163.42,1343999996.0
2007-06-06 23:35:00,163.42,163.46,163.4,163.45,2381699985.0
2007-06-06 23:40:00,163.45,163.49,163.44,163.47,1462799998.0
2007-06-06 23:45:00,163.46,163.49,163.46,163.46,879399993.0
2007-06-06 23:50:00,163.47,163.47,163.41,163.41,680299999.0
2007-06-06 23:55:00,163.41,163.41,163.35,163.38,834899997.0
2007-06-07 00:00:00,163.38,163.4,163.34,163.34,2541999990.0
2007-06-07 00:05:00,163.34,163.36,163.28,163.33,5030500022.0
2007-06-07 00:10:00,163.33,163.38,163.33,163.36,2449900006.0
2007-06-07 00:15:00,163.36,163.4,163.35,163.36,1956100006.0
2007-06-07 00:20:00,163.36,163.36,163.32,163.32,367100000.0
2007-06-07 00:25:00,163.32,163.39,163.31,163.38,3361099985.0
2007-06-07 00:30:00,163.39,163.4,163.34,163.35,2654799997.0
2007-06-07 00:35:00,163.35,163.35,163.31,163.31,1091099980.0
2007-06-07 00:40:00,163.32,163.33,163.3,163.32,1886799990.0
2007-06-07 00:45:00,163.32,163.32,163.28,163.29,2746100004.0
2007-06-07 00:50:00,163.3,163.33,163.29,163.3,2732500025.0
2007-06-07 00:55:00,163.31,163.35,163.25,163.31,6014099996.0
2007-06-07 01:00:00,163.31,163.35,163.29,163.32,5147799981.0
2007-06-07 01:05:00,163.32,163.33,163.27,163.3,3109300008.0
2007-06-07 01:10:00,163.3,163.35,163.3,163.33,2165500008.0
2007-06-07 01:15:00,163.33,163.33,163.27,163.28,3717499976.0
2007-06-07 01:20:00,163.28,163.3,163.22,163.25,5800300003.0
2007-06-07 01:25:00,163.25,163.28,163.24,163.26,3384800004.0
2007-06-07 01:30:00,163.26,163.28,163.24,163.27,2773900004.0
2007-06-07 01:35:00,163.27,163.27,163.21,163.22,3780499999.0
2007-06-07 01:40:00,163.22,163.23,163.18,163.22,7009500006.0
2007-06-07 01:45:00,163.22,163.23,163.21,163.22,2739499997.0
2007-06-07 01:50:00,163.22,163.25,163.2,163.23,5619799985.0
2007-06-07 01:55:00,163.23,163.24,163.16,163.16,4412200010.0
2007-06-07 02:00:00,163.15,163.16,163.06,163.13,8336000015.0
2007-06-07 02:05:00,163.13,163.16,163.09,163.11,9494600052.0
2007-06-07 02:10:00,163.11,163.18,163.1,163.15,4637799968.0
2007-06-07 02:15:00,163.16,163.27,163.15,163.22,4419500019.0
2007-06-07 02:20:00,163.22,163.24,163.18,163.19,6814999966.0
2007-06-07 02:25:00,163.2,163.26,163.18,163.24,6938099968.0
2007-06-07 02:30:00,163.24,163.3,163.2,163.23,5541300005.0
2007-06-07 02:35:00,163.23,163.25,163.23,163.23,4195000018.0
2007-06-07 02:40:00,163.24,163.26,163.23,163.26,3731399963.0
2007-06-07 02:45:00,163.26,163.27,163.26,163.26,1927400021.0
2007-06-07 02:50:00,163.26,163.27,163.24,163.25,5900499996.0
2007-06-07 02:55:00,163.25,163.25,163.17,163.18,6415900012.0
2007-06-07 03:00:00,163.18,163.25,163.16,163.23,8496399999.0
2007-06-07 03:05:00,163.23,163.23,163.2,163.22,6486500020.0
2007-06-07 03:10:00,163.22,163.22,163.2,163.2,3685499988.0
2007-06-07 03:15:00,163.22,163.24,163.19,163.2,6362900002.0
2007-06-07 03:20:00,163.22,163.24,163.2,163.24,3258799988.0
2007-06-07 03:25:00,163.24,163.26,163.2,163.24,5784699996.0
2007-06-07 03:30:00,163.23,163.28,163.23,163.27,7041599994.0
2007-06-07 03:35:00,163.28,163.39,163.26,163.36,7318099989.0
2007-06-07 03:40:00,163.36,163.38,163.33,163.35,5542700006.0
2007-06-07 03:45:00,163.35,163.38,163.34,163.34,7423999970.0
2007-06-07 03:50:00,163.35,163.36,163.33,163.35,5804299991.0
2007-06-07 03:55:00,163.35,163.37,163.33,163.33,3752499995.0
2007-06-07 04:00:00,163.33,163.36,163.3,163.35,7541599962.0
2007-06-07 04:05:00,163.35,163.35,163.32,163.32,1751499996.0
2007-06-07 04:10:00,163.32,163.38,163.32,163.37,5479399997.0
2007-06-07 04:15:00,163.37,163.46,163.36,163.44,6487200011.0
2007-06-07 04:20:00,163.44,163.46,163.4,163.41,5243499998.0
2007-06-07 04:25:00,163.41,163.48,163.4,163.48,7961500036.0
2007-06-07 04:30:00,163.46,163.56,163.46,163.55,5144700003.0
2007-06-07 04:35:00,163.55,163.55,163.51,163.52,4640600003.0
2007-06-07 04:40:00,163.52,163.54,163.5,163.5,4132200004.0
2007-06-07 04:45:00,163.5,163.53,163.5,163.52,2429799999.0
2007-06-07 04:50:00,163.52,163.53,163.49,163.53,3408399961.0
2007-06-07 04:55:00,163.53,163.53,163.49,163.5,2532999997.0
2007-06-07 05:00:00,163.49,163.55,163.49,163.55,3817899973.0
2007-06-07 05:05:00,163.55,163.63,163.53,163.61,6909100066.0
2007-06-07 05:10:00,163.61,163.62,163.57,163.58,3788200032.0
2007-06-07 05:15:00,163.58,163.58,163.55,163.56,3829199990.0
2007-06-07 05:20:00,163.56,163.57,163.52,163.54,3982900045.0
2007-06-07 05:25:00,163.53,163.57,163.53,163.55,2570700000.0
2007-06-07 05:30:00,163.55,163.57,163.54,163.54,2358500007.0
2007-06-07 05:35:00,163.54,163.55,163.52,163.52,3103600020.0
2007-06-07 05:40:00,163.52,163.55,163.51,163.53,5923500035.0
2007-06-07 05:45:00,163.53,163.56,163.53,163.56,2268800004.0
2007-06-07 05:50:00,163.56,163.61,163.55,163.59,3079199976.0
2007-06-07 05:55:00,163.59,163.62,163.56,163.6,4957299991.0
2007-06-07 06:00:00,163.6,163.66,163.6,163.63,2797099996.0
2007-06-07 06:05:00,163.61,163.66,163.61,163.65,2849700006.0
2007-06-07 06:10:00,163.65,163.72,163.65,163.69,4913799996.0
2007-06-07 06:15:00,163.69,163.75,163.62,163.64,4249899990.0
2007-06-07 06:20:00,163.65,163.69,163.64,163.66,5804899978.0
2007-06-07 06:25:00,163.66,163.68,163.65,163.66,6490799990.0
2007-06-07 06:30:00,163.66,163.67,163.65,163.66,3798800002.0
2007-06-07 06:35:00,163.66,163.67,163.64,163.66,3321799978.0
2007-06-07 06:40:00,163.65,163.67,163.64,163.65,5293700002.0
2007-06-07 06:45:00,163.65,163.66,163.63,163.64,2501000013.0
2007-06-07 06:50:00,163.64,163.7,163.63,163.68,4395900023.0
2007-06-07 06:55:00,163.68,163.69,163.62,163.64,9227500025.0
2007-06-07 07:00:00,163.63,163.63,163.58,163.58,8584000006.0
2007-06-07 07:05:00,163.58,163.61,163.55,163.61,5590900010.0
2007-06-07 07:10:00,163.61,163.61,163.56,163.59,5084200029.0
2007-06-07 07:15:00,163.59,163.61,163.58,163.6,4477199973.0
2007-06-07 07:20:00,163.6,163.62,163.59,163.62,4689899996.0
2007-06-07 07:25:00,163.61,163.62,163.6,163.6,4598299971.0
2007-06-07 07:30:00,163.6,163.6,163.57,163.59,3142099999.0
2007-06-07 07:35:00,163.59,163.62,163.59,163.6,2108300021.0
2007-06-07 07:40:00,163.6,163.61,163.56,163.58,4478999977.0
2007-06-07 07:45:00,163.57,163.62,163.57,163.61,4853499995.0
2007-06-07 07:50:00,163.62,163.66,163.59,163.64,5784700002.0
2007-06-07 07:55:00,163.65,163.77,163.64,163.75,5767499981.0
2007-06-07 08:00:00,163.75,163.9,163.75,163.9,7833300019.0
2007-06-07 08:05:00,163.91,163.93,163.86,163.88,4928399996.0
2007-06-07 08:10:00,163.87,163.97,163.86,163.93,8264100014.0
2007-06-07 08:15:00,163.93,163.99,163.93,163.95,6744400000.0
2007-06-07 08:20:00,163.93,163.94,163.89,163.91,5933799974.0
2007-06-07 08:25:00,163.92,163.93,163.86,163.88,6552599956.0
2007-06-07 08:30:00,163.88,163.9,163.83,163.84,4617399990.0
2007-06-07 08:35:00,163.85,163.86,163.81,163.83,4351299992.0
2007-06-07 08:40:00,163.82,163.88,163.82,163.85,6786899971.0
2007-06-07 08:45:00,163.84,163.88,163.82,163.83,9764199986.0
2007-06-07 08:50:00,163.83,163.83,163.81,163.83,3819499995.0
2007-06-07 08:55:00,163.82,163.84,163.8,163.81,5433600022.0
2007-06-07 09:00:00,163.81,163.81,163.74,163.74,7201800000.0
2007-06-07 09:05:00,163.76,163.85,163.74,163.85,8093300034.0
2007-06-07 09:10:00,163.84,163.9,163.81,163.86,6674499995.0
2007-06-07 09:15:00,163.85,163.86,163.76,163.8,6674499995.0
2007-06-07 09:20:00,163.8,163.82,163.79,163.81,5915100038.0
2007-06-07 09:25:00,163.82,163.88,163.8,163.81,9641999950.0
2007-06-07 09:30:00,163.8,163.81,163.7,163.77,9259699967.0
2007-06-07 09:35:00,163.76,163.81,163.73,163.8,7343600033.0
2007-06-07 09:40:00,163.8,163.8,163.73,163.74,6727800009.0
2007-06-07 09:45:00,163.73,163.74,163.65,163.7,6201000055.0
2007-06-07 09:50:00,163.7,163.72,163.68,163.69,9842300036.0
2007-06-07 09:55:00,163.69,163.7,163.64,163.65,7409199975.0
2007-06-07 10:00:00,163.66,163.68,163.63,163.68,8666899971.0
2007-06-07 10:05:00,163.67,163.71,163.65,163.71,6691700000.0
2007-06-07 10:10:00,163.71,163.73,163.68,163.73,5298199981.0
2007-06-07 10:15:00,163.72,163.75,163.72,163.74,6767799970.0
2007-06-07 10:20:00,163.74,163.83,163.73,163.82,9495199979.0
2007-06-07 10:25:00,163.81,163.83,163.74,163.76,7386399995.0
2007-06-07 10:30:00,163.77,163.83,163.77,163.78,8151099973.0
2007-06-07 10:35:00,163.78,163.81,163.77,163.81,5646099994.0
2007-06-07 10:40:00,163.81,163.82,163.76,163.77,7086600038.0
2007-06-07 10:45:00,163.77,163.81,163.74,163.79,3872700002.0
2007-06-07 10:50:00,163.8,163.83,163.78,163.81,4242599984.0
2007-06-07 10:55:00,163.82,163.83,163.79,163.79,3310199991.0
2007-06-07 11:00:00,163.79,163.8,163.75,163.76,5123999991.0
2007-06-07 11:05:00,163.76,163.77,163.73,163.73,4183900002.0
2007-06-07 11:10:00,163.72,163.73,163.63,163.7,6274100014.0
2007-06-07 11:15:00,163.7,163.72,163.68,163.69,4879600022.0
2007-06-07 11:20:00,163.68,163.69,163.61,163.66,2929100023.0
2007-06-07 11:25:00,163.66,163.7,163.65,163.67,4802699980.0
2007-06-07 11:30:00,163.68,163.69,163.66,163.66,3964800002.0
2007-06-07 11:35:00,163.65,163.66,163.61,163.63,7073999980.0
2007-06-07 11:40:00,163.64,163.68,163.62,163.66,7365800000.0
2007-06-07 11:45:00,163.66,163.72,163.63,163.63,7453899960.0
2007-06-07 11:50:00,163.64,163.68,163.63,163.67,6722499965.0
2007-06-07 11:55:00,163.68,163.7,163.61,163.63,5436999995.0
2007-06-07 12:00:00,163.62,163.68,163.61,163.65,9346699973.0
2007-06-07 12:05:00,163.66,163.66,163.55,163.56,10416499965.0
2007-06-07 12:10:00,163.56,163.6,163.5,163.53,8710700002.0
2007-06-07 12:15:00,163.52,163.55,163.49,163.5,9341500001.0
2007-06-07 12:20:00,163.51,163.51,163.48,163.5,8898999980.0
2007-06-07 12:25:00,163.49,163.56,163.44,163.47,8898999980.0
2007-06-07 12:30:00,163.46,163.51,163.45,163.49,8142000018.0
2007-06-07 12:35:00,163.49,163.5,163.43,163.46,8287500014.0
2007-06-07 12:40:00,163.47,163.48,163.45,163.47,9405400007.0
2007-06-07 12:45:00,163.47,163.51,163.47,163.5,9675200042.0
2007-06-07 12:50:00,163.51,163.51,163.43,163.47,5255900033.0
2007-06-07 12:55:00,163.46,163.46,163.4,163.43,5594400015.0
2007-06-07 13:00:00,163.45,163.47,163.39,163.47,5598599989.0
2007-06-07 13:05:00,163.47,163.48,163.41,163.44,5417800040.0
2007-06-07 13:10:00,163.45,163.53,163.44,163.52,4053199980.0
2007-06-07 13:15:00,163.54,163.56,163.49,163.56,8034500014.0
2007-06-07 13:20:00,163.55,163.68,163.55,163.66,5360399991.0
2007-06-07 13:25:00,163.65,163.68,163.61,163.61,5617300029.0
2007-06-07 13:30:00,163.62,163.65,163.61,163.63,5427300032.0
2007-06-07 13:35:00,163.65,163.66,163.61,163.61,6957199966.0
2007-06-07 13:40:00,163.6,163.61,163.55,163.58,8675999964.0
2007-06-07 13:45:00,163.6,163.63,163.56,163.6,10598399950.0
2007-06-07 13:50:00,163.61,163.68,163.56,163.62,10295999990.0
2007-06-07 13:55:00,163.62,163.65,163.6,163.6,8586999993.0
2007-06-07 14:00:00,163.6,163.61,163.52,163.56,8326000110.0
2007-06-07 14:05:00,163.56,163.56,163.53,163.53,9907999980.0
2007-06-07 14:10:00,163.52,163.52,163.42,163.43,9907999980.0
2007-06-07 14:15:00,163.42,163.42,163.28,163.39,9907999980.0
2007-06-07 14:20:00,163.38,163.42,163.34,163.37,9907999980.0
2007-06-07 14:25:00,163.38,163.43,163.35,163.43,9907999980.0
2007-06-07 14:30:00,163.44,163.48,163.4,163.47,9907999980.0
2007-06-07 14:35:00,163.47,163.52,163.44,163.44,7170599995.0
2007-06-07 14:40:00,163.45,163.47,163.37,163.39,6353200013.0
2007-06-07 14:45:00,163.38,163.45,163.38,163.43,3542699998.0
2007-06-07 14:50:00,163.42,163.45,163.37,163.38,2435599996.0
2007-06-07 14:55:00,163.39,163.43,163.38,163.4,7616399987.0
2007-06-07 15:00:00,163.41,163.5,163.41,163.49,6549299994.0
2007-06-07 15:05:00,163.49,163.57,163.48,163.57,5764999988.0
2007-06-07 15:10:00,163.57,163.57,163.53,163.55,6206199985.0
2007-06-07 15:15:00,163.55,163.55,163.5,163.5,2539999993.0
2007-06-07 15:20:00,163.51,163.52,163.44,163.45,3379200007.0
2007-06-07 15:25:00,163.45,163.52,163.44,163.51,6241699961.0
2007-06-07 15:30:00,163.5,163.53,163.44,163.51,9191999970.0
2007-06-07 15:35:00,163.53,163.55,163.47,163.48,6162199992.0
2007-06-07 15:40:00,163.48,163.61,163.48,163.61,7940399988.0
2007-06-07 15:45:00,163.6,163.78,163.6,163.75,9458999975.0
2007-06-07 15:50:00,163.74,163.76,163.68,163.68,9839699984.0
2007-06-07 15:55:00,163.67,163.69,163.58,163.61,10093499990.0
2007-06-07 16:00:00,163.62,163.64,163.59,163.6,7119999910.0
2007-06-07 16:05:00,163.59,163.59,163.51,163.56,7401799950.0
2007-06-07 16:10:00,163.56,163.59,163.52,163.53,7214099990.0
2007-06-07 16:15:00,163.53,163.56,163.48,163.5,7371200017.0
2007-06-07 16:20:00,163.51,163.55,163.5,163.5,8976000060.0
2007-06-07 16:25:00,163.51,163.54,163.47,163.49,5331500028.0
2007-06-07 16:30:00,163.5,163.54,163.49,163.52,6742899970.0
2007-06-07 16:35:00,163.52,163.53,163.43,163.44,5456999950.0
2007-06-07 16:40:00,163.45,163.45,163.39,163.42,5897699952.0
2007-06-07 16:45:00,163.42,163.44,163.41,163.43,3490200006.0
2007-06-07 16:50:00,163.42,163.42,163.34,163.38,6093699990.0
2007-06-07 16:55:00,163.39,163.44,163.34,163.44,6017499985.0
2007-06-07 17:00:00,163.45,163.47,163.42,163.45,6017499985.0
2007-06-07 17:05:00,163.44,163.46,163.34,163.35,6017499985.0
2007-06-07 17:10:00,163.34,163.35,163.19,163.24,6017499985.0
2007-06-07 17:15:00,163.23,163.28,163.17,163.2,6017499985.0
2007-06-07 17:20:00,163.19,163.26,163.18,163.25,6881399986.0
2007-06-07 17:25:00,163.25,163.27,163.19,163.2,7111799993.0
2007-06-07 17:30:00,163.2,163.22,163.15,163.17,5863699999.0
2007-06-07 17:35:00,163.18,163.29,163.18,163.23,8130199984.0
2007-06-07 17:40:00,163.25,163.27,163.22,163.24,8920299956.0
2007-06-07 17:45:00,163.23,163.34,163.22,163.3,5582299953.0
2007-06-07 17:50:00,163.31,163.34,163.28,163.29,7179599985.0
2007-06-07 17:55:00,163.29,163.29,163.26,163.27,7558200025.0
2007-06-07 18:00:00,163.26,163.27,163.19,163.2,9215829922.0
2007-06-07 18:05:00,163.2,163.2,163.1,163.12,8773800017.0
2007-06-07 18:10:00,163.11,163.15,163.1,163.13,7061200002.0
2007-06-07 18:15:00,163.14,163.17,163.11,163.13,10095500045.0
2007-06-07 18:20:00,163.13,163.17,163.12,163.13,5703700021.0
2007-06-07 18:25:00,163.13,163.13,163.05,163.08,5881100009.0
2007-06-07 18:30:00,163.08,163.12,163.04,163.1,8134600007.0
2007-06-07 18:35:00,163.11,163.11,162.89,162.91,7307599981.0
2007-06-07 18:40:00,162.9,162.91,162.81,162.89,8245499985.0
2007-06-07 18:45:00,162.89,162.9,162.73,162.73,8476300005.0
2007-06-07 18:50:00,162.72,162.77,162.63,162.65,9992599969.0
2007-06-07 18:55:00,162.64,162.65,162.44,162.5,10426999960.0
2007-06-07 19:00:00,162.49,162.74,162.49,162.74,10426999960.0
2007-06-07 19:05:00,162.73,162.75,162.65,162.7,8468799971.0
2007-06-07 19:10:00,162.69,162.7,162.56,162.61,7670000015.0
2007-06-07 19:15:00,162.61,162.61,162.35,162.41,6344399976.0
2007-06-07 19:20:00,162.42,162.52,162.41,162.51,6246599989.0
2007-06-07 19:25:00,162.49,162.57,162.49,162.53,3465299980.0
2007-06-07 19:30:00,162.53,162.57,162.38,162.46,8136899952.0
2007-06-07 19:35:00,162.46,162.47,162.35,162.35,6954900024.0
2007-06-07 19:40:00,162.36,162.38,162.33,162.37,10244600046.0
2007-06-07 19:45:00,162.38,162.47,162.38,162.43,6652199914.0
2007-06-07 19:50:00,162.43,162.45,162.41,162.43,6328900026.0
2007-06-07 19:55:00,162.42,162.51,162.4,162.5,5687499937.0
2007-06-07 20:00:00,162.51,162.56,162.5,162.53,5096399995.0
2007-06-07 20:05:00,162.53,162.57,162.53,162.54,3618399983.0
2007-06-07 20:10:00,162.54,162.55,162.52,162.55,5051899990.0
2007-06-07 20:15:00,162.55,162.56,162.48,162.54,4883000037.0
2007-06-07 20:20:00,162.54,162.57,162.51,162.55,5500499990.0
2007-06-07 20:25:00,162.54,162.6,162.53,162.55,3265299988.0
2007-06-07 20:30:00,162.55,162.57,162.54,162.56,6500299966.0
2007-06-07 20:35:00,162.56,162.62,162.55,162.61,5703500012.0
2007-06-07 20:40:00,162.6,162.64,162.59,162.62,5722099976.0
2007-06-07 20:45:00,162.63,162.66,162.63,162.64,4130099995.0
2007-06-07 20:50:00,162.64,162.67,162.63,162.64,4835199991.0
2007-06-07 20:55:00,162.63,162.68,162.63,162.66,5121900014.0
2007-06-07 21:00:00,162.66,162.69,162.65,162.68,5468399925.0
2007-06-07 21:05:00,162.68,162.7,162.65,162.65,6455300033.0
2007-06-07 21:10:00,162.65,162.67,162.61,162.66,4372300008.0
2007-06-07 21:15:00,162.66,162.73,162.66,162.67,9247499980.0
2007-06-07 21:20:00,162.68,162.72,162.63,162.66,6206899999.0
2007-06-07 21:25:00,162.66,162.67,162.6,162.6,5575999978.0
2007-06-07 21:30:00,162.61,162.61,162.56,162.56,6433600042.0
2007-06-07 21:35:00,162.56,162.6,162.56,162.57,2005900008.0
2007-06-07 21:40:00,162.58,162.58,162.52,162.53,3238499980.0
2007-06-07 21:45:00,162.53,162.57,162.52,162.54,3577100017.0
2007-06-07 21:50:00,162.54,162.55,162.51,162.52,3336500001.0
2007-06-07 21:55:00,162.53,162.54,162.44,162.46,4738599975.0
2007-06-07 22:00:00,162.46,162.46,162.38,162.4,5604100016.0
2007-06-07 22:05:00,162.4,162.44,162.37,162.42,4527799992.0
2007-06-07 22:10:00,162.42,162.43,162.37,162.39,3626799969.0
2007-06-07 22:15:00,162.39,162.41,162.35,162.35,4575900005.0
2007-06-07 22:20:00,162.36,162.38,162.32,162.32,6987500012.0
2007-06-07 22:25:00,162.32,162.39,162.31,162.33,6604699992.0
2007-06-07 22:30:00,162.33,162.4,162.29,162.38,4317450010.0
2007-06-07 22:35:00,162.36,162.39,162.36,162.37,954099997.0
2007-06-07 22:40:00,162.37,162.45,162.36,162.45,2382700012.0
2007-06-07 22:45:00,162.43,162.51,162.43,162.5,1828800000.0
2007-06-07 22:50:00,162.5,162.53,162.47,162.51,4452499991.0
2007-06-07 22:55:00,162.51,162.52,162.48,162.5,3116800005.0
2007-06-07 23:00:00,162.5,162.53,162.49,162.53,1600399990.0
2007-06-07 23:05:00,162.53,162.53,162.51,162.52,1009299999.0
2007-06-07 23:10:00,162.53,162.56,162.52,162.55,1242699995.0
2007-06-07 23:15:00,162.55,162.56,162.52,162.53,1103100004.0
2007-06-07 23:20:00,162.53,162.53,162.46,162.47,2210700008.0
2007-06-07 23:25:00,162.47,162.48,162.46,162.46,860700002.0
2007-06-07 23:30:00,162.46,162.49,162.46,162.48,706000004.0
2007-06-07 23:35:00,162.48,162.5,162.47,162.48,1641900001.0
2007-06-07 23:40:00,162.48,162.48,162.38,162.39,1801999991.0
2007-06-07 23:45:00,162.39,162.4,162.36,162.37,1367900005.0
2007-06-07 23:50:00,162.37,162.38,162.35,162.36,2598100001.0
2007-06-07 23:55:00,162.36,162.4,162.36,162.4,2846100010.0
2007-06-08 00:00:00,162.405,162.42,162.35,162.4,4499600007.0
2007-06-08 00:05:00,162.41,162.45,162.4,162.43,6525000025.0
2007-06-08 00:10:00,162.43,162.43,162.34,162.37,4487400008.0
2007-06-08 00:15:00,162.37,162.39,162.33,162.33,3573100011.0
2007-06-08 00:20:00,162.33,162.34,162.31,162.32,3821499965.0
2007-06-08 00:25:00,162.32,162.36,162.32,162.35,4461200003.0
2007-06-08 00:30:00,162.35,162.39,162.35,162.38,3508000011.0
2007-06-08 00:35:00,162.39,162.41,162.31,162.34,4112799999.0
2007-06-08 00:40:00,162.34,162.36,162.33,162.35,2293499994.0
2007-06-08 00:45:00,162.34,162.36,162.31,162.32,6582500048.0
2007-06-08 00:50:00,162.32,162.33,162.3,162.32,3452399988.0
2007-06-08 00:55:00,162.32,162.33,162.3,162.3,1923000025.0
2007-06-08 01:00:00,162.31,162.36,162.29,162.345,5913699971.0
2007-06-08 01:05:00,162.35,162.39,162.34,162.39,6703999970.0
2007-06-08 01:10:00,162.39,162.5,162.39,162.5,4844499999.0
2007-06-08 01:15:00,162.5,162.52,162.44,162.47,7185000018.0
2007-06-08 01:20:00,162.48,162.5,162.46,162.48,5472700002.0
2007-06-08 01:25:00,162.49,162.51,162.46,162.51,5882699974.0
2007-06-08 01:30:00,162.51,162.54,162.49,162.53,8240300003.0
2007-06-08 01:35:00,162.54,162.58,162.52,162.57,6803900001.0
2007-06-08 01:40:00,162.57,162.6,162.56,162.57,6137699995.0
2007-06-08 01:45:00,162.57,162.6,162.56,162.56,5606099973.0
2007-06-08 01:50:00,162.56,162.69,162.56,162.68,4134099985.0
2007-06-08 01:55:00,162.67,162.68,162.63,162.63,6975099994.0
2007-06-08 02:00:00,162.63,162.66,162.61,162.61,7090400004.0
2007-06-08 02:05:00,162.6,162.6,162.51,162.56,9272199973.0
2007-06-08 02:10:00,162.57,162.58,162.51,162.54,4592599984.0
2007-06-08 02:15:00,162.54,162.61,162.53,162.59,7273900012.0
2007-06-08 02:20:00,162.6,162.64,162.6,162.64,6133500019.0
2007-06-08 02:25:00,162.64,162.74,162.64,162.71,8424400013.0
2007-06-08 02:30:00,162.71,162.76,162.7,162.73,7449799986.0
2007-06-08 02:35:00,162.73,162.75,162.72,162.75,5109400002.0
2007-06-08 02:40:00,162.75,162.77,162.715,162.72,5176599960.0
2007-06-08 02:45:00,162.72,162.79,162.72,162.79,7307399998.0
2007-06-08 02:50:00,162.78,162.78,162.73,162.73,5166900005.0
2007-06-08 02:55:00,162.74,162.75,162.54,162.57,6456500035.0
2007-06-08 03:00:00,162.58,162.69,162.56,162.67,6456500035.0
2007-06-08 03:05:00,162.68,162.68,162.53,162.58,7890400024.0
2007-06-08 03:10:00,162.58,162.63,162.58,162.62,4678000014.0
2007-06-08 03:15:00,162.62,162.65,162.6,162.6,5166399993.0
2007-06-08 03:20:00,162.6,162.62,162.6,162.61,3706699990.0
2007-06-08 03:25:00,162.6,162.66,162.6,162.64,3478399984.0
2007-06-08 03:30:00,162.65,162.67,162.62,162.64,6569599954.0
2007-06-08 03:35:00,162.64,162.73,162.62,162.72,5305800000.0
2007-06-08 03:40:00,162.72,162.74,162.68,162.685,5864500012.0
2007-06-08 03:45:00,162.7,162.72,162.67,162.69,5757199963.0
2007-06-08 03:50:00,162.7,162.74,162.68,162.7,7794399927.0
2007-06-08 03:55:00,162.7,162.79,162.7,162.76,5647200006.0
2007-06-08 04:00:00,162.75,162.75,162.7,162.74,6376600012.0
2007-06-08 04:05:00,162.73,162.79,162.73,162.77,6281900011.0
2007-06-08 04:10:00,162.77,162.9,162.77,162.86,5322300023.0
2007-06-08 04:15:00,162.85,162.88,162.85,162.85,6390299988.0
2007-06-08 04:20:00,162.85,162.86,162.79,162.85,5148999999.0
2007-06-08 04:25:00,162.85,162.85,162.82,162.83,4334100006.0
2007-06-08 04:30:00,162.83,162.83,162.76,162.77,6333699998.0
2007-06-08 04:35:00,162.77,162.77,162.71,162.72,5569700010.0
2007-06-08 04:40:00,162.72,162.74,162.71,162.73,2876699969.0
2007-06-08 04:45:00,162.73,162.75,162.72,162.74,4229199960.0
2007-06-08 04:50:00,162.75,162.76,162.72,162.75,6513499951.0
2007-06-08 04:55:00,162.75,162.78,162.74,162.76,6230599996.0
2007-06-08 05:00:00,162.76,162.77,162.73,162.75,3493899968.0
2007-06-08 05:05:00,162.76,162.76,162.72,162.75,3420799965.0
2007-06-08 05:10:00,162.75,162.76,162.72,162.72,3520899938.0
2007-06-08 05:15:00,162.73,162.75,162.715,162.74,2685099983.0
2007-06-08 05:20:00,162.74,162.75,162.74,162.75,2143899995.0
2007-06-08 05:25:00,162.75,162.77,162.75,162.75,2613599994.0
2007-06-08 05:30:00,162.75,162.75,162.73,162.75,2719900023.0
2007-06-08 05:35:00,162.75,162.76,162.74,162.75,1137100006.0
2007-06-08 05:40:00,162.75,162.78,162.74,162.77,4113199992.0
2007-06-08 05:45:00,162.77,162.8,162.77,162.77,3865599980.0
2007-06-08 05:50:00,162.77,162.78,162.76,162.76,2892000016.0
2007-06-08 05:55:00,162.76,162.82,162.74,162.82,4679400023.0
2007-06-08 06:00:00,162.82,162.83,162.79,162.83,4915200026.0
2007-06-08 06:05:00,162.825,162.84,162.8,162.81,5551600024.0
2007-06-08 06:10:00,162.81,162.83,162.805,162.82,1778900007.0
2007-06-08 06:15:00,162.82,162.82,162.79,162.795,3891999984.0
2007-06-08 06:20:00,162.8,162.8,162.79,162.79,1539500017.0
2007-06-08 06:25:00,162.8,162.87,162.79,162.85,3880600010.0
2007-06-08 06:30:00,162.83,162.85,162.82,162.85,6531499992.0
2007-06-08 06:35:00,162.84,162.85,162.82,162.84,2932399990.0
2007-06-08 06:40:00,162.84,162.85,162.82,162.84,3460300010.0
2007-06-08 06:45:00,162.84,162.84,162.81,162.81,2237399990.0
2007-06-08 06:50:00,162.82,162.83,162.79,162.81,7759599987.0
2007-06-08 06:55:00,162.81,162.81,162.75,162.76,4754400019.0
2007-06-08 07:00:00,162.76,162.79,162.76,162.77,5275299998.0
2007-06-08 07:05:00,162.78,162.78,162.76,162.78,2446199997.0
2007-06-08 07:10:00,162.77,162.81,162.76,162.81,5032299985.0
2007-06-08 07:15:00,162.81,162.81,162.78,162.8,3595599971.0
2007-06-08 07:20:00,162.8,162.81,162.75,162.77,4636000016.0
2007-06-08 07:25:00,162.77,162.77,162.72,162.72,6047600001.0
2007-06-08 07:30:00,162.71,162.71,162.63,162.67,8006599970.0
2007-06-08 07:35:00,162.65,162.7,162.62,162.64,8462499937.0
2007-06-08 07:40:00,162.64,162.67,162.64,162.645,5086999969.0
2007-06-08 07:45:00,162.63,162.64,162.57,162.61,6724099952.0
2007-06-08 07:50:00,162.61,162.64,162.6,162.63,4140800009.0
2007-06-08 07:55:00,162.62,162.75,162.62,162.73,4013299977.0
2007-06-08 08:00:00,162.74,162.74,162.59,162.64,9590499945.0
2007-06-08 08:05:00,162.64,162.66,162.61,162.65,7004699996.0
2007-06-08 08:10:00,162.65,162.65,162.58,162.58,8357500031.0
2007-06-08 08:15:00,162.575,162.59,162.56,162.56,6427499991.0
2007-06-08 08:20:00,162.56,162.61,162.56,162.59,5027299989.0
2007-06-08 08:25:00,162.58,162.59,162.45,162.46,6689799999.0
2007-06-08 08:30:00,162.45,162.55,162.44,162.55,8624800004.0
2007-06-08 08:35:00,162.55,162.57,162.47,162.47,6729600008.0
2007-06-08 08:40:00,162.45,162.49,162.34,162.38,8028600004.0
2007-06-08 08:45:00,162.38,162.43,162.31,162.43,9960299987.0
2007-06-08 08:50:00,162.43,162.44,162.33,162.41,7088199976.0
2007-06-08 08:55:00,162.41,162.52,162.38,162.46,7856200016.0
2007-06-08 09:00:00,162.46,162.49,162.4,162.42,5398099995.0
2007-06-08 09:05:00,162.41,162.49,162.35,162.37,5466999980.0
2007-06-08 09:10:00,162.35,162.37,162.24,162.36,9049400010.0
2007-06-08 09:15:00,162.35,162.36,162.15,162.19,9770000021.0
2007-06-08 09:20:00,162.17,162.19,161.94,162.04,10274999945.0
2007-06-08 09:25:00,162.03,162.04,161.76,161.94,10274999945.0
2007-06-08 09:30:00,161.95,162.03,161.91,161.96,10274999945.0
2007-06-08 09:35:00,161.93,162.11,161.91,162.09,9862000020.0
2007-06-08 09:40:00,162.08,162.16,162.07,162.12,8866000001.0
2007-06-08 09:45:00,162.1,162.2,162.08,162.14,5238099946.0
2007-06-08 09:50:00,162.13,162.14,162.02,162.02,4205499985.0
2007-06-08 09:55:00,162.03,162.05,161.96,162.0,7196500015.0
2007-06-08 10:00:00,161.99,161.99,161.81,161.85,9190500035.0
2007-06-08 10:05:00,161.84,161.86,161.76,161.86,9190500035.0
2007-06-08 10:10:00,161.85,161.97,161.84,161.97,9190500035.0
2007-06-08 10:15:00,161.97,162.07,161.97,162.0,6660941816.0
2007-06-08 10:20:00,162.01,162.02,161.95,161.96,5310899957.0
2007-06-08 10:25:00,161.95,162.14,161.95,162.12,10577499985.0
2007-06-08 10:30:00,162.12,162.16,162.09,162.13,6408599995.0
2007-06-08 10:35:00,162.12,162.16,162.06,162.13,6062599978.0
2007-06-08 10:40:00,162.14,162.16,162.09,162.13,5889999997.0
2007-06-08 10:45:00,162.12,162.27,162.1,162.23,10266000025.0
2007-06-08 10:50:00,162.24,162.32,162.23,162.3,8017200015.0
2007-06-08 10:55:00,162.29,162.3,162.22,162.23,4644000000.0
2007-06-08 11:00:00,162.24,162.28,162.22,162.24,5498600020.0
2007-06-08 11:05:00,162.23,162.31,162.21,162.23,8038500045.0
2007-06-08 11:10:00,162.23,162.23,162.14,162.15,5715000026.0
2007-06-08 11:15:00,162.14,162.17,162.09,162.1,6466699998.0
2007-06-08 11:20:00,162.11,162.15,162.1,162.11,8034200028.0
2007-06-08 11:25:00,162.12,162.18,162.11,162.18,8711000055.0
2007-06-08 11:30:00,162.16,162.16,161.98,161.98,8711000055.0
2007-06-08 11:35:00,161.97,161.97,161.84,161.94,8711000055.0
2007-06-08 11:40:00,161.95,161.95,161.84,161.92,8711000055.0
2007-06-08 11:45:00,161.91,162.14,161.91,162.08,7118899989.0
2007-06-08 11:50:00,162.09,162.27,162.08,162.17,6057499945.0
2007-06-08 11:55:00,162.16,162.17,162.02,162.02,6057499945.0
2007-06-08 12:00:00,162.0,162.12,161.98,162.02,6057499945.0
2007-06-08 12:05:00,162.03,162.03,161.9,161.96,6057499945.0
2007-06-08 12:10:00,161.95,162.11,161.9,161.99,6057499945.0
2007-06-08 12:15:00,162.0,162.2,161.91,162.18,6057499945.0
2007-06-08 12:20:00,162.19,162.22,162.12,162.17,6057499945.0
2007-06-08 12:25:00,162.18,162.3,162.17,162.26,6057499945.0
2007-06-08 12:30:00,162.27,162.27,162.11,162.19,6057499945.0
2007-06-08 12:35:00,162.2,162.27,162.15,162.21,6057499945.0
2007-06-08 12:40:00,162.2,162.21,162.13,162.14,7907899924.0
2007-06-08 12:45:00,162.13,162.24,162.1,162.21,7872799958.0
2007-06-08 12:50:00,162.22,162.26,162.17,162.17,8793400000.0
2007-06-08 12:55:00,162.19,162.26,162.16,162.25,7592400033.0
2007-06-08 13:00:00,162.26,162.28,162.16,162.18,9222900013.0
2007-06-08 13:05:00,162.2,162.2,162.1,162.11,7673100037.0
2007-06-08 13:10:00,162.1,162.16,162.1,162.14,7114000030.0
2007-06-08 13:15:00,162.15,162.17,162.13,162.17,4203200011.0
2007-06-08 13:20:00,162.17,162.19,162.15,162.15,9682400023.0
2007-06-08 13:25:00,162.16,162.27,162.16,162.23,9167700004.0
2007-06-08 13:30:00,162.21,162.21,162.04,162.07,5447500020.0
2007-06-08 13:35:00,162.08,162.15,162.06,162.12,5447500020.0
2007-06-08 13:40:00,162.13,162.14,162.06,162.13,6912099996.0
2007-06-08 13:45:00,162.14,162.23,162.14,162.22,7641900013.0
2007-06-08 13:50:00,162.21,162.34,162.17,162.31,10190400007.0
2007-06-08 13:55:00,162.32,162.32,162.27,162.31,10246000015.0
2007-06-08 14:00:00,162.31,162.31,162.23,162.27,6516799963.0
2007-06-08 14:05:00,162.28,162.34,162.27,162.31,5156599986.0
2007-06-08 14:10:00,162.3,162.39,162.28,162.37,7137599975.0
2007-06-08 14:15:00,162.38,162.57,162.38,162.56,9598499945.0
2007-06-08 14:20:00,162.55,162.67,162.49,162.64,9598499945.0
2007-06-08 14:25:00,162.63,162.63,162.52,162.54,10070400005.0
2007-06-08 14:30:00,162.54,162.56,162.39,162.4,4742000000.0
2007-06-08 14:35:00,162.41,162.53,162.39,162.5,4742000000.0
2007-06-08 14:40:00,162.49,162.52,162.42,162.42,4742000000.0
2007-06-08 14:45:00,162.44,162.52,162.44,162.5,4742000000.0
2007-06-08 14:50:00,162.49,162.49,162.45,162.46,4742000000.0
2007-06-08 14:55:00,162.47,162.51,162.46,162.47,4742000000.0
2007-06-08 15:00:00,162.45,162.51,162.41,162.49,3368999992.0
2007-06-08 15:05:00,162.5,162.6,162.49,162.58,1309499980.0
2007-06-08 15:10:00,162.57,162.75,162.56,162.71,1113199984.0
2007-06-08 15:15:00,162.7,162.7,162.62,162.63,328000000.0
2007-06-08 15:20:00,162.625,162.65,162.61,162.62,5295299996.0
2007-06-08 15:25:00,162.63,162.63,162.57,162.59,8120100015.0
2007-06-08 15:30:00,162.58,162.69,162.58,162.68,5680000005.0
2007-06-08 15:35:00,162.69,162.69,162.56,162.59,5680000005.0
2007-06-08 15:40:00,162.58,162.6,162.47,162.48,5680000005.0
2007-06-08 15:45:00,162.49,162.5,162.43,162.48,7074400008.0
2007-06-08 15:50:00,162.47,162.53,162.46,162.46,8004000010.0
2007-06-08 15:55:00,162.47,162.57,162.45,162.47,8004000010.0
2007-06-08 16:00:00,162.49,162.58,162.47,162.5,8004000010.0
2007-06-08 16:05:00,162.49,162.54,162.47,162.49,7386400021.0
2007-06-08 16:10:00,162.5,162.54,162.48,162.48,6653600019.0
2007-06-08 16:15:00,162.49,162.52,162.47,162.5,6876599955.0
2007-06-08 16:20:00,162.51,162.54,162.49,162.5,7834799998.0
2007-06-08 16:25:00,162.51,162.58,162.5,162.56,8595900002.0
2007-06-08 16:30:00,162.55,162.58,162.54,162.56,9873199989.0
2007-06-08 16:35:00,162.53,162.58,162.52,162.54,8407099987.0
2007-06-08 16:40:00,162.53,162.57,162.5,162.5,9251100066.0
2007-06-08 16:45:00,162.51,162.51,162.47,162.48,9809500100.0
2007-06-08 16:50:00,162.49,162.51,162.45,162.5,5086300024.0
2007-06-08 16:55:00,162.5,162.52,162.47,162.47,7344900019.0
2007-06-08 17:00:00,162.46,162.48,162.31,162.33,10714500060.0
2007-06-08 17:05:00,162.34,162.35,162.29,162.33,7575000015.0
2007-06-08 17:10:00,162.32,162.34,162.21,162.22,3174000000.0
2007-06-08 17:15:00,162.23,162.36,162.22,162.35,5139599997.0
2007-06-08 17:20:00,162.36,162.37,162.28,162.29,9558599938.0
2007-06-08 17:25:00,162.3,162.34,162.29,162.32,8128199980.0
2007-06-08 17:30:00,162.33,162.34,162.31,162.33,8160099969.0
2007-06-08 17:35:00,162.35,162.4,162.32,162.4,7869100033.0
2007-06-08 17:40:00,162.39,162.43,162.37,162.43,9111499995.0
2007-06-08 17:45:00,162.44,162.52,162.44,162.49,8952700003.0
2007-06-08 17:50:00,162.47,162.52,162.455,162.49,7070200015.0
2007-06-08 17:55:00,162.5,162.5,162.43,162.46,4967299996.0
2007-06-08 18:00:00,162.47,162.47,162.435,162.44,3926499990.0
2007-06-08 18:05:00,162.44,162.44,162.375,162.41,4040750016.0
2007-06-08 18:10:00,162.41,162.52,162.41,162.475,5034299994.0
2007-06-08 18:15:00,162.49,162.5,162.45,162.47,4950299959.0
2007-06-08 18:20:00,162.47,162.48,162.4,162.48,7497599961.0
2007-06-08 18:25:00,162.48,162.49,162.43,162.45,7882999998.0
2007-06-08 18:30:00,162.45,162.47,162.43,162.445,6441799986.0
2007-06-08 18:35:00,162.445,162.46,162.41,162.45,6512999993.0
2007-06-08 18:40:00,162.45,162.45,162.39,162.42,5642299988.0
2007-06-08 18:45:00,162.42,162.43,162.39,162.4,4306899966.0
2007-06-08 18:50:00,162.41,162.49,162.4,162.47,4491299994.0
2007-06-08 18:55:00,162.47,162.47,162.45,162.46,1526700006.0
2007-06-08 19:00:00,162.45,162.47,162.425,162.46,1001000006.0
2007-06-08 19:05:00,162.46,162.48,162.43,162.46,1919099990.0
2007-06-08 19:10:00,162.46,162.47,162.445,162.45,913499999.0
2007-06-08 19:15:00,162.46,162.48,162.45,162.47,1020899986.0
2007-06-08 19:20:00,162.47,162.49,162.43,162.46,2712699990.0
2007-06-08 19:25:00,162.465,162.48,162.44,162.46,2409099996.0
2007-06-08 19:30:00,162.47,162.47,162.43,162.45,2386299993.0
2007-06-08 19:35:00,162.44,162.48,162.42,162.47,3283399980.0
2007-06-08 19:40:00,162.48,162.54,162.46,162.52,3743399991.0
2007-06-08 19:45:00,162.51,162.55,162.495,162.54,6669199978.0
2007-06-08 19:50:00,162.535,162.61,162.535,162.61,3860900010.0
2007-06-08 19:55:00,162.61,162.61,162.57,162.575,3129899994.0
2007-06-08 20:00:00,162.575,162.61,162.57,162.6,4467300004.0
2007-06-08 20:05:00,162.61,162.67,162.59,162.67,3029499999.0
2007-06-08 20:10:00,162.66,162.68,162.63,162.64,4095399999.0
2007-06-08 20:15:00,162.64,162.66,162.61,162.62,4304799963.0
2007-06-08 20:20:00,162.62,162.63,162.57,162.595,3973900027.0
2007-06-08 20:25:00,162.6,162.62,162.59,162.59,6281200004.0
2007-06-08 20:30:00,162.59,162.59,162.55,162.57,5648599971.0
2007-06-08 20:35:00,162.58,162.6,162.56,162.57,2955199987.0
2007-06-08 20:40:00,162.58,162.59,162.55,162.58,2124299999.0
2007-06-08 20:45:00,162.58,162.6,162.57,162.58,2718600003.0
2007-06-08 20:50:00,162.58,162.62,162.56,162.59,3461499968.0
2007-06-08 20:55:00,162.6,162.63,162.58,162.58,5496799998.0
2007-06-08 21:00:00,162.58,162.62,162.56,162.6,5245700000.0
2007-06-08 21:05:00,162.59,162.63,162.59,162.63,1195999995.0
2007-06-08 21:10:00,162.63,162.64,162.61,162.63,1390400000.0
2007-06-08 21:15:00,162.63,162.66,162.605,162.65,1186699991.0
2007-06-08 21:20:00,162.65,162.69,162.65,162.66,1654600002.0
2007-06-08 21:25:00,162.66,162.69,162.655,162.68,1101300001.0
2007-06-08 21:30:00,162.68,162.71,162.675,162.71,1637099997.0
2007-06-08 21:35:00,162.71,162.73,162.695,162.71,2446300000.0
2007-06-08 21:40:00,162.71,162.74,162.7,162.74,1267800000.0
2007-06-08 21:45:00,162.74,162.76,162.74,162.76,3160699993.0
2007-06-08 21:50:00,162.76,162.76,162.73,162.74,2153699985.0
2007-06-08 21:55:00,162.74,162.75,162.71,162.72,2789099996.0
2007-06-08 22:00:00,162.72,162.76,162.71,162.76,2727700008.0
2007-06-08 22:05:00,162.76,162.79,162.74,162.79,4047700006.0
2007-06-08 22:10:00,162.79,162.8,162.77,162.79,3157400007.0
2007-06-08 22:15:00,162.79,162.81,162.78,162.8,587000004.0
2007-06-08 22:20:00,162.8,162.8,162.76,162.76,1180599996.0
2007-06-08 22:25:00,162.76,162.78,162.74,162.765,1748000011.0
2007-06-08 22:30:00,162.77,162.77,162.74,162.75,1342400000.0
2007-06-08 22:35:00,162.75,162.79,162.74,162.74,2872099989.0
2007-06-08 22:40:00,162.74,162.78,162.71,162.72,2514200005.0
2007-06-08 22:45:00,162.72,162.75,162.71,162.74,1193099981.0
2007-06-08 22:50:00,162.74,162.78,162.73,162.75,1679000014.0
2007-06-08 22:55:00,162.75,162.79,162.73,162.76,1325000008.0
2007-06-10 23:00:00,162.76,162.76,162.67,162.7,226900000.0
2007-06-10 23:05:00,162.69,162.74,162.68,162.73,126300000.0
2007-06-10 23:10:00,162.72,162.74,162.65,162.67,327900000.0
2007-06-10 23:15:00,162.67,162.69,162.67,162.69,85600000.0
2007-06-10 23:20:00,162.69,162.69,162.54,162.66,519200001.0
2007-06-10 23:25:00,162.66,162.67,162.62,162.64,611100009.0
2007-06-10 23:30:00,162.64,162.66,162.6,162.64,778700005.0
2007-06-10 23:35:00,162.63,162.68,162.63,162.65,329399999.0
2007-06-10 23:40:00,162.66,162.7,162.63,162.64,2152400015.0
2007-06-10 23:45:00,162.64,162.7,162.62,162.67,2952300024.0
2007-06-10 23:50:00,162.68,162.69,162.65,162.68,1547500018.0
2007-06-10 23:55:00,162.68,162.68,162.64,162.66,742300002.0
2007-06-11 00:00:00,162.66,162.68,162.64,162.65,1888600010.0
2007-06-11 00:05:00,162.65,162.66,162.64,162.65,2059400009.0
2007-06-11 00:10:00,162.65,162.67,162.63,162.65,2469299988.0
2007-06-11 00:15:00,162.65,162.65,162.62,162.62,239700001.0
2007-06-11 00:20:00,162.61,162.61,162.53,162.55,1159500003.0
2007-06-11 00:25:00,162.55,162.62,162.55,162.58,2272999997.0
2007-06-11 00:30:00,162.58,162.59,162.54,162.57,2167899997.0
2007-06-11 00:35:00,162.57,162.58,162.55,162.58,1462099985.0
2007-06-11 00:40:00,162.58,162.59,162.54,162.57,1859399998.0
2007-06-11 00:45:00,162.57,162.57,162.54,162.56,1475100005.0
2007-06-11 00:50:00,162.55,162.56,162.49,162.49,4414099978.0
2007-06-11 00:55:00,162.49,162.53,162.49,162.52,2268700015.0
2007-06-11 01:00:00,162.51,162.55,162.5,162.5,2520900008.0
2007-06-11 01:05:00,162.5,162.5,162.39,162.43,5634399994.0
2007-06-11 01:10:00,162.43,162.46,162.39,162.43,4837199975.0
2007-06-11 01:15:00,162.43,162.43,162.37,162.41,6032400045.0
2007-06-11 01:20:00,162.41,162.43,162.36,162.38,3301599993.0
2007-06-11 01:25:00,162.39,162.41,162.365,162.39,4029799984.0
2007-06-11 01:30:00,162.39,162.45,162.38,162.45,5560200012.0
2007-06-11 01:35:00,162.45,162.53,162.42,162.53,6970000007.0
2007-06-11 01:40:00,162.53,162.55,162.49,162.5,4318899995.0
2007-06-11 01:45:00,162.5,162.53,162.47,162.47,5024000000.0
2007-06-11 01:50:00,162.47,162.5,162.45,162.47,5947800010.0
2007-06-11 01:55:00,162.47,162.51,162.47,162.51,5319499967.0
2007-06-11 02:00:00,162.51,162.57,162.51,162.56,5513000015.0
2007-06-11 02:05:00,162.56,162.57,162.52,162.52,3515300010.0
2007-06-11 02:10:00,162.51,162.53,162.49,162.52,4747500030.0
2007-06-11 02:15:00,162.52,162.53,162.49,162.5,5134300003.0
2007-06-11 02:20:00,162.51,162.56,162.51,162.54,5104500004.0
2007-06-11 02:25:00,162.55,162.58,162.53,162.55,5214399983.0
2007-06-11 02:30:00,162.55,162.57,162.49,162.5,7676699889.0
2007-06-11 02:35:00,162.5,162.51,162.41,162.44,6428199935.0
2007-06-11 02:40:00,162.44,162.45,162.3,162.35,8382600014.0
2007-06-11 02:45:00,162.35,162.36,162.33,162.33,5430700005.0
2007-06-11 02:50:00,162.34,162.35,162.31,162.32,6119699980.0
2007-06-11 02:55:00,162.33,162.39,162.32,162.36,6897000009.0
2007-06-11 03:00:00,162.36,162.37,162.31,162.37,4131900005.0
2007-06-11 03:05:00,162.34,162.4,162.34,162.4,6272800006.0
2007-06-11 03:10:00,162.41,162.43,162.37,162.38,5243400000.0
2007-06-11 03:15:00,162.36,162.41,162.36,162.38,5779300020.0
2007-06-11 03:20:00,162.38,162.38,162.325,162.34,4952499994.0
2007-06-11 03:25:00,162.36,162.38,162.35,162.37,3570099984.0
2007-06-11 03:30:00,162.37,162.385,162.355,162.37,2239100001.0
2007-06-11 03:35:00,162.37,162.39,162.31,162.35,5567300015.0
2007-06-11 03:40:00,162.34,162.34,162.28,162.3,4782500004.0
2007-06-11 03:45:00,162.3,162.34,162.29,162.34,3776499998.0
2007-06-11 03:50:00,162.34,162.35,162.25,162.26,2938500003.0
2007-06-11 03:55:00,162.27,162.33,162.27,162.3,4078499983.0
2007-06-11 04:00:00,162.3,162.34,162.3,162.32,2825999998.0
2007-06-11 04:05:00,162.32,162.32,162.3,162.32,1205200002.0
2007-06-11 04:10:00,162.32,162.33,162.31,162.33,798200002.0
2007-06-11 04:15:00,162.33,162.38,162.31,162.36,3660699985.0
2007-06-11 04:20:00,162.37,162.38,162.35,162.38,1125900003.0
2007-06-11 04:25:00,162.38,162.41,162.38,162.41,3542900003.0
2007-06-11 04:30:00,162.41,162.41,162.35,162.38,3803300008.0
2007-06-11 04:35:00,162.38,162.38,162.34,162.36,3221300001.0
2007-06-11 04:40:00,162.36,162.36,162.3,162.34,4785800004.0
2007-06-11 04:45:00,162.34,162.34,162.31,162.33,5312900019.0
2007-06-11 04:50:00,162.33,162.42,162.32,162.37,4935199967.0
2007-06-11 04:55:00,162.37,162.38,162.35,162.36,4864499998.0
2007-06-11 05:00:00,162.35,162.37,162.335,162.36,4552599989.0
2007-06-11 05:05:00,162.36,162.4,162.345,162.4,4605300007.0
2007-06-11 05:10:00,162.4,162.43,162.36,162.365,4849899994.0
2007-06-11 05:15:00,162.365,162.39,162.32,162.32,6324299991.0
2007-06-11 05:20:00,162.32,162.39,162.32,162.39,4188999993.0
2007-06-11 05:25:00,162.39,162.42,162.38,162.4,2836599979.0
2007-06-11 05:30:00,162.4,162.45,162.395,162.43,4762499996.0
2007-06-11 05:35:00,162.44,162.44,162.38,162.39,4263199992.0
2007-06-11 05:40:00,162.39,162.43,162.37,162.41,3514200020.0
2007-06-11 05:45:00,162.41,162.44,162.38,162.42,4504699990.0
2007-06-11 05:50:00,162.42,162.44,162.38,162.4,3313399975.0
2007-06-11 05:55:00,162.38,162.39,162.345,162.35,2965600000.0
2007-06-11 06:00:00,162.35,162.38,162.33,162.38,5941599989.0
2007-06-11 06:05:00,162.38,162.4,162.36,162.4,5811000010.0
2007-06-11 06:10:00,162.4,162.42,162.38,162.42,4873700020.0
2007-06-11 06:15:00,162.43,162.48,162.43,162.47,4254999980.0
2007-06-11 06:20:00,162.48,162.48,162.42,162.47,3589999997.0
2007-06-11 06:25:00,162.47,162.47,162.43,162.44,2569199993.0
2007-06-11 06:30:00,162.44,162.45,162.42,162.45,4530000007.0
2007-06-11 06:35:00,162.46,162.47,162.44,162.45,5104799997.0
2007-06-11 06:40:00,162.44,162.47,162.43,162.45,4844900006.0
2007-06-11 06:45:00,162.45,162.46,162.44,162.46,2267599991.0
2007-06-11 06:50:00,162.46,162.46,162.43,162.44,2841799984.0
2007-06-11 06:55:00,162.44,162.44,162.43,162.43,766400004.0
2007-06-11 07:00:00,162.43,162.44,162.43,162.43,1379999984.0
2007-06-11 07:05:00,162.44,162.44,162.42,162.42,985699994.0
2007-06-11 07:10:00,162.42,162.46,162.42,162.45,6646899995.0
2007-06-11 07:15:00,162.45,162.46,162.415,162.445,4696399987.0
2007-06-11 07:20:00,162.45,162.46,162.43,162.45,3026699996.0
2007-06-11 07:25:00,162.45,162.46,162.42,162.45,3894999992.0
2007-06-11 07:30:00,162.45,162.46,162.435,162.44,1569100002.0
2007-06-11 07:35:00,162.44,162.45,162.41,162.44,4040500012.0
2007-06-11 07:40:00,162.44,162.47,162.42,162.45,2202799970.0
2007-06-11 07:45:00,162.44,162.44,162.43,162.43,1807400001.0
2007-06-11 07:50:00,162.43,162.45,162.41,162.43,4672699955.0
2007-06-11 07:55:00,162.43,162.45,162.39,162.41,6285599963.0
2007-06-11 08:00:00,162.41,162.43,162.335,162.34,4800899959.0
2007-06-11 08:05:00,162.33,162.36,162.29,162.34,4191899995.0
2007-06-11 08:10:00,162.34,162.34,162.29,162.29,4365100003.0
2007-06-11 08:15:00,162.3,162.36,162.28,162.36,8613999955.0
2007-06-11 08:20:00,162.35,162.36,162.31,162.33,6993999981.0
2007-06-11 08:25:00,162.33,162.34,162.31,162.32,5493899995.0
2007-06-11 08:30:00,162.32,162.32,162.27,162.28,6476500042.0
2007-06-11 08:35:00,162.28,162.28,162.21,162.225,7067100028.0
2007-06-11 08:40:00,162.225,162.27,162.19,162.27,3584700048.0
2007-06-11 08:45:00,162.25,162.32,162.22,162.32,7306300059.0
2007-06-11 08:50:00,162.31,162.33,162.27,162.32,6324200023.0
2007-06-11 08:55:00,162.32,162.41,162.31,162.36,7954799947.0
2007-06-11 09:00:00,162.37,162.37,162.31,162.31,6397699966.0
2007-06-11 09:05:00,162.32,162.35,162.315,162.32,5372499974.0
2007-06-11 09:10:00,162.32,162.33,162.29,162.3,5132099980.0
2007-06-11 09:15:00,162.29,162.3,162.175,162.175,5738699978.0
2007-06-11 09:20:00,162.175,162.2,162.125,162.16,5721700033.0
2007-06-11 09:25:00,162.17,162.21,162.11,162.14,7816600027.0
2007-06-11 09:30:00,162.14,162.15,162.11,162.13,5741800011.0
2007-06-11 09:35:00,162.12,162.22,162.095,162.2,7195799979.0
2007-06-11 09:40:00,162.21,162.31,162.18,162.31,7421600009.0
2007-06-11 09:45:00,162.32,162.39,162.3,162.35,8527500041.0
2007-06-11 09:50:00,162.35,162.37,162.33,162.33,5429500000.0
2007-06-11 09:55:00,162.32,162.32,162.24,162.25,1659700001.0
2007-06-11 10:00:00,162.25,162.33,162.25,162.33,7788800035.0
2007-06-11 10:05:00,162.33,162.4,162.33,162.35,7358400021.0
2007-06-11 10:10:00,162.35,162.37,162.35,162.36,5465799984.0
2007-06-11 10:15:00,162.36,162.51,162.36,162.5,8970199979.0
2007-06-11 10:20:00,162.51,162.61,162.51,162.58,9550499985.0
2007-06-11 10:25:00,162.58,162.58,162.51,162.51,7132600000.0
2007-06-11 10:30:00,162.52,162.54,162.49,162.49,4316799977.0
2007-06-11 10:35:00,162.49,162.51,162.47,162.5,7730800020.0
2007-06-11 10:40:00,162.51,162.51,162.435,162.445,7791799955.0
2007-06-11 10:45:00,162.44,162.46,162.41,162.42,3711999999.0
2007-06-11 10:50:00,162.42,162.44,162.4,162.42,9253400023.0
2007-06-11 10:55:00,162.41,162.41,162.37,162.4,6441899989.0
2007-06-11 11:00:00,162.39,162.41,162.38,162.4,3889299998.0
2007-06-11 11:05:00,162.4,162.43,162.37,162.415,5893300001.0
2007-06-11 11:10:00,162.43,162.46,162.38,162.4,5756999977.0
2007-06-11 11:15:00,162.4,162.4,162.34,162.365,6858400014.0
2007-06-11 11:20:00,162.365,162.4,162.35,162.35,3868500020.0
2007-06-11 11:25:00,162.36,162.36,162.32,162.35,5757100018.0
2007-06-11 11:30:00,162.34,162.37,162.34,162.35,5006799970.0
2007-06-11 11:35:00,162.35,162.38,162.345,162.37,7799800021.0
2007-06-11 11:40:00,162.37,162.44,162.37,162.43,5988799988.0
2007-06-11 11:45:00,162.425,162.45,162.415,162.43,3629900025.0
2007-06-11 11:50:00,162.43,162.45,162.415,162.445,3700900006.0
2007-06-11 11:55:00,162.445,162.46,162.4,162.41,5764999961.0
2007-06-11 12:00:00,162.41,162.43,162.4,162.43,5519399940.0
2007-06-11 12:05:00,162.43,162.45,162.43,162.45,7547000020.0
2007-06-11 12:10:00,162.45,162.47,162.44,162.46,3633299986.0
2007-06-11 12:15:00,162.46,162.47,162.42,162.43,5180400017.0
2007-06-11 12:20:00,162.42,162.43,162.38,162.4,8317999993.0
2007-06-11 12:25:00,162.4,162.41,162.375,162.375,4207199979.0
2007-06-11 12:30:00,162.375,162.38,162.34,162.36,7674799978.0
2007-06-11 12:35:00,162.36,162.41,162.35,162.39,8254700019.0
2007-06-11 12:40:00,162.4,162.41,162.36,162.4,6278600007.0
2007-06-11 12:45:00,162.4,162.41,162.38,162.4,4607100011.0
2007-06-11 12:50:00,162.41,162.43,162.39,162.4,8293600011.0
2007-06-11 12:55:00,162.39,162.45,162.39,162.42,8738699994.0
2007-06-11 13:00:00,162.42,162.46,162.42,162.44,2918699998.0
2007-06-11 13:05:00,162.44,162.44,162.4,162.44,6130400009.0
2007-06-11 13:10:00,162.44,162.51,162.42,162.5,5601400025.0
2007-06-11 13:15:00,162.49,162.51,162.48,162.51,6353799954.0
2007-06-11 13:20:00,162.49,162.5,162.45,162.45,3666600014.0
2007-06-11 13:25:00,162.45,162.48,162.43,162.48,3744200009.0
2007-06-11 13:30:00,162.48,162.49,162.47,162.48,1031100009.0
2007-06-11 13:35:00,162.48,162.49,162.47,162.48,1377100001.0
2007-06-11 13:40:00,162.48,162.5,162.46,162.47,1888100003.0
2007-06-11 13:45:00,162.47,162.48,162.45,162.47,1289800003.0
2007-06-11 13:50:00,162.48,162.48,162.43,162.465,2234800000.0
2007-06-11 13:55:00,162.46,162.47,162.435,162.46,2978199995.0
2007-06-11 14:00:00,162.46,162.58,162.44,162.57,5242499984.0
2007-06-11 14:05:00,162.58,162.6,162.54,162.54,2418900002.0
2007-06-11 14:10:00,162.53,162.59,162.53,162.54,5632100013.0
2007-06-11 14:15:00,162.53,162.55,162.5,162.52,8159200011.0
2007-06-11 14:20:00,162.495,162.55,162.48,162.53,7099200021.0
2007-06-11 14:25:00,162.53,162.53,162.48,162.48,8384499975.0
2007-06-11 14:30:00,162.48,162.49,162.46,162.47,3682199978.0
2007-06-11 14:35:00,162.47,162.47,162.44,162.45,4704100027.0
2007-06-11 14:40:00,162.46,162.47,162.42,162.45,7855599977.0
2007-06-11 14:45:00,162.45,162.5,162.45,162.47,6477299991.0
2007-06-11 14:50:00,162.47,162.53,162.47,162.49,10140199953.0
2007-06-11 14:55:00,162.49,162.52,162.48,162.48,6641600000.0
2007-06-11 15:00:00,162.465,162.53,162.45,162.47,5652400030.0
2007-06-11 15:05:00,162.48,162.485,162.44,162.465,8868399917.0
2007-06-11 15:10:00,162.465,162.5,162.46,162.47,4077900005.0
2007-06-11 15:15:00,162.49,162.52,162.48,162.51,2570500020.0
2007-06-11 15:20:00,162.51,162.52,162.49,162.49,3911600005.0
2007-06-11 15:25:00,162.5,162.51,162.455,162.47,5764600069.0
2007-06-11 15:30:00,162.47,162.48,162.45,162.465,6941600016.0
2007-06-11 15:35:00,162.475,162.49,162.45,162.48,5563500016.0
2007-06-11 15:40:00,162.49,162.52,162.48,162.5,2649299997.0
2007-06-11 15:45:00,162.51,162.52,162.47,162.48,8523200064.0
2007-06-11 15:50:00,162.48,162.5,162.46,162.48,8684300008.0
2007-06-11 15:55:00,162.48,162.5,162.44,162.47,5506300010.0
2007-06-11 16:00:00,162.46,162.48,162.37,162.39,7366300046.0
2007-06-11 16:05:00,162.39,162.45,162.375,162.45,7114199951.0
2007-06-11 16:10:00,162.445,162.45,162.41,162.45,5697039754.0
2007-06-11 16:15:00,162.44,162.44,162.41,162.44,5789899995.0
2007-06-11 16:20:00,162.44,162.44,162.4,162.4,5581399988.0
2007-06-11 16:25:00,162.41,162.44,162.4,162.42,4002299970.0
2007-06-11 16:30:00,162.41,162.45,162.405,162.45,5372799925.0
2007-06-11 16:35:00,162.45,162.47,162.42,162.42,7434799910.0
2007-06-11 16:40:00,162.43,162.44,162.38,162.43,9057199861.0
2007-06-11 16:45:00,162.43,162.445,162.41,162.43,7467100576.0
2007-06-11 16:50:00,162.43,162.44,162.41,162.42,6158399985.0
2007-06-11 16:55:00,162.41,162.44,162.41,162.43,6492000047.0
2007-06-11 17:00:00,162.44,162.51,162.44,162.5,6058100021.0
2007-06-11 17:05:00,162.51,162.53,162.49,162.5,6399400032.0
2007-06-11 17:10:00,162.51,162.53,162.5,162.5,4681799998.0
2007-06-11 17:15:00,162.5,162.51,162.475,162.49,5677650614.0
2007-06-11 17:20:00,162.5,162.66,162.49,162.64,9720253019.0
2007-06-11 17:25:00,162.63,162.68,162.6,162.65,6564200812.0
2007-06-11 17:30:00,162.65,162.65,162.59,162.61,6700327477.0
2007-06-11 17:35:00,162.605,162.64,162.59,162.64,7985980910.0
2007-06-11 17:40:00,162.64,162.69,162.63,162.67,6027729083.0
2007-06-11 17:45:00,162.69,162.71,162.665,162.69,7781204365.0
2007-06-11 17:50:00,162.69,162.69,162.655,162.67,5437901243.0
2007-06-11 17:55:00,162.67,162.69,162.66,162.68,3641352997.0
2007-06-11 18:00:00,162.68,162.695,162.67,162.69,2148602007.0
2007-06-11 18:05:00,162.69,162.69,162.65,162.65,1566553393.0
2007-06-11 18:10:00,162.65,162.67,162.645,162.67,2441801597.0
2007-06-11 18:15:00,162.67,162.68,162.655,162.67,2843876484.0
2007-06-11 18:20:00,162.67,162.68,162.66,162.66,996100399.0
2007-06-11 18:25:00,162.66,162.74,162.655,162.73,2564750598.0
2007-06-11 18:30:00,162.73,162.77,162.715,162.77,3259375294.0
2007-06-11 18:35:00,162.77,162.78,162.7,162.72,4168651003.0
2007-06-11 18:40:00,162.72,162.72,162.655,162.66,6227500139.0
2007-06-11 18:45:00,162.66,162.71,162.65,162.69,4030499989.0
2007-06-11 18:50:00,162.69,162.72,162.68,162.695,2102799997.0
2007-06-11 18:55:00,162.695,162.72,162.69,162.705,2302999997.0
2007-06-11 19:00:00,162.71,162.72,162.69,162.7,4259299982.0
2007-06-11 19:05:00,162.69,162.7,162.66,162.67,3186200011.0
2007-06-11 19:10:00,162.67,162.72,162.67,162.68,3346099992.0
2007-06-11 19:15:00,162.68,162.72,162.67,162.72,4664400012.0
2007-06-11 19:20:00,162.72,162.72,162.65,162.66,6535900012.0
2007-06-11 19:25:00,162.66,162.67,162.65,162.65,5611600013.0
2007-06-11 19:30:00,162.66,162.67,162.65,162.66,5687500012.0
2007-06-11 19:35:00,162.66,162.67,162.65,162.66,2218899986.0
2007-06-11 19:40:00,162.66,162.68,162.655,162.67,1760099990.0
2007-06-11 19:45:00,162.67,162.69,162.655,162.67,5218399981.0
2007-06-11 19:50:00,162.67,162.68,162.63,162.64,2695699980.0
2007-06-11 19:55:00,162.65,162.67,162.615,162.66,3702600027.0
2007-06-11 20:00:00,162.66,162.67,162.64,162.655,1662100007.0
2007-06-11 20:05:00,162.655,162.66,162.64,162.645,1983099984.0
2007-06-11 20:10:00,162.65,162.68,162.64,162.64,3913600026.0
2007-06-11 20:15:00,162.65,162.67,162.64,162.66,5383800019.0
2007-06-11 20:20:00,162.66,162.66,162.64,162.66,3957600002.0
2007-06-11 20:25:00,162.66,162.67,162.655,162.67,3502000015.0
2007-06-11 20:30:00,162.67,162.69,162.64,162.65,3973899981.0
2007-06-11 20:35:00,162.65,162.65,162.63,162.63,3300400011.0
2007-06-11 20:40:00,162.64,162.67,162.63,162.67,5164699972.0
2007-06-11 20:45:00,162.67,162.69,162.66,162.67,5091100003.0
2007-06-11 20:50:00,162.67,162.68,162.66,162.665,1355600003.0
2007-06-11 20:55:00,162.67,162.68,162.665,162.68,2748900006.0
2007-06-11 21:00:00,162.69,162.71,162.67,162.67,5872399972.0
2007-06-11 21:05:00,162.67,162.68,162.66,162.67,2004500002.0
2007-06-11 21:10:00,162.67,162.68,162.66,162.67,2226800000.0
2007-06-11 21:15:00,162.67,162.69,162.65,162.69,3147899994.0
2007-06-11 21:20:00,162.68,162.7,162.68,162.7,2203300001.0
2007-06-11 21:25:00,162.7,162.71,162.66,162.66,3909599995.0
2007-06-11 21:30:00,162.66,162.66,162.61,162.62,3794900009.0
2007-06-11 21:35:00,162.62,162.64,162.62,162.64,3996700010.0
2007-06-11 21:40:00,162.64,162.64,162.62,162.63,2597799975.0
2007-06-11 21:45:00,162.62,162.63,162.59,162.59,1487000005.0
2007-06-11 21:50:00,162.59,162.62,162.58,162.6,4390899992.0
2007-06-11 21:55:00,162.6,162.6,162.535,162.56,2676300003.0
2007-06-11 22:00:00,162.56,162.59,162.55,162.56,3573700013.0
2007-06-11 22:05:00,162.56,162.6,162.56,162.595,4697299976.0
2007-06-11 22:10:00,162.6,162.62,162.58,162.6,2373700017.0
2007-06-11 22:15:00,162.61,162.61,162.575,162.58,985200002.0
2007-06-11 22:20:00,162.575,162.59,162.565,162.58,2374000010.0
2007-06-11 22:25:00,162.59,162.6,162.57,162.6,1679099995.0
2007-06-11 22:30:00,162.6,162.61,162.59,162.6,2672200008.0
2007-06-11 22:35:00,162.6,162.6,162.59,162.59,2541200008.0
2007-06-11 22:40:00,162.59,162.61,162.59,162.61,4031200008.0
2007-06-11 22:45:00,162.61,162.62,162.59,162.61,5895999955.0
2007-06-11 22:50:00,162.605,162.61,162.6,162.61,925200011.0
2007-06-11 22:55:00,162.61,162.61,162.59,162.6,1748699996.0
2007-06-11 23:00:00,162.59,162.6,162.59,162.6,167700001.0
2007-06-11 23:05:00,162.6,162.6,162.59,162.59,392500003.0
2007-06-11 23:10:00,162.6,162.6,162.59,162.6,234900003.0
2007-06-11 23:15:00,162.6,162.6,162.6,162.6,196000000.0
2007-06-11 23:20:00,162.6,162.6,162.59,162.6,204799992.0
2007-06-11 23:25:00,162.58,162.6,162.55,162.56,838300001.0
2007-06-11 23:30:00,162.56,162.57,162.53,162.55,2623999977.0
2007-06-11 23:35:00,162.55,162.59,162.53,162.54,5117399971.0
2007-06-11 23:40:00,162.54,162.56,162.51,162.53,2759499981.0
2007-06-11 23:45:00,162.53,162.54,162.5,162.515,1349899992.0
2007-06-11 23:50:00,162.515,162.53,162.51,162.53,996599992.0
2007-06-11 23:55:00,162.52,162.53,162.51,162.53,642599988.0
2007-06-12 00:00:00,162.52,162.535,162.52,162.53,507999994.0
2007-06-12 00:05:00,162.53,162.56,162.515,162.56,490999997.0
2007-06-12 00:10:00,162.55,162.58,162.53,162.53,942299991.0
2007-06-12 00:15:00,162.55,162.555,162.53,162.555,2157000004.0
2007-06-12 00:20:00,162.555,162.56,162.55,162.55,1744200016.0
2007-06-12 00:25:00,162.555,162.57,162.55,162.55,1352200008.0
2007-06-12 00:30:00,162.56,162.57,162.54,162.55,2029000005.0
2007-06-12 00:35:00,162.55,162.55,162.51,162.52,4133899975.0
2007-06-12 00:40:00,162.52,162.54,162.5,162.505,1378499995.0
2007-06-12 00:45:00,162.51,162.53,162.5,162.53,1923099990.0
2007-06-12 00:50:00,162.53,162.56,162.52,162.53,653699998.0
2007-06-12 00:55:00,162.53,162.61,162.53,162.58,3657700008.0
2007-06-12 01:00:00,162.58,162.6,162.55,162.58,4353999981.0
2007-06-12 01:05:00,162.58,162.59,162.56,162.56,5442700072.0
2007-06-12 01:10:00,162.56,162.58,162.53,162.54,2767900012.0
2007-06-12 01:15:00,162.545,162.55,162.5,162.52,3675000010.0
2007-06-12 01:20:00,162.52,162.54,162.52,162.53,837600003.0
2007-06-12 01:25:00,162.53,162.53,162.46,162.48,2177300001.0
2007-06-12 01:30:00,162.47,162.55,162.46,162.55,3985799965.0
2007-06-12 01:35:00,162.55,162.57,162.525,162.525,4077699957.0
2007-06-12 01:40:00,162.52,162.59,162.52,162.57,3828000004.0
2007-06-12 01:45:00,162.58,162.61,162.57,162.58,3124099985.0
2007-06-12 01:50:00,162.59,162.6,162.56,162.58,2173400008.0
2007-06-12 01:55:00,162.575,162.59,162.55,162.56,3359199974.0
2007-06-12 02:00:00,162.56,162.57,162.53,162.53,2644399984.0
2007-06-12 02:05:00,162.53,162.59,162.51,162.525,5871700006.0
2007-06-12 02:10:00,162.53,162.54,162.47,162.49,3555299998.0
2007-06-12 02:15:00,162.49,162.5,162.47,162.495,6627500020.0
2007-06-12 02:20:00,162.5,162.5,162.46,162.49,5005900012.0
2007-06-12 02:25:00,162.49,162.49,162.46,162.47,3821299979.0
2007-06-12 02:30:00,162.47,162.49,162.47,162.49,993599997.0
2007-06-12 02:35:00,162.49,162.55,162.47,162.55,4256100026.0
2007-06-12 02:40:00,162.55,162.58,162.54,162.58,5987299995.0
2007-06-12 02:45:00,162.58,162.61,162.55,162.6,5819400034.0
2007-06-12 02:50:00,162.59,162.62,162.58,162.6,4739600008.0
2007-06-12 02:55:00,162.6,162.6,162.515,162.54,4960500037.0
2007-06-12 03:00:00,162.54,162.58,162.51,162.56,6693199946.0
2007-06-12 03:05:00,162.56,162.58,162.5,162.51,7850099994.0
2007-06-12 03:10:00,162.51,162.55,162.5,162.505,6312399977.0
2007-06-12 03:15:00,162.52,162.52,162.465,162.47,2926099993.0
2007-06-12 03:20:00,162.47,162.52,162.47,162.51,2528599990.0
2007-06-12 03:25:00,162.51,162.51,162.48,162.48,1229299988.0
2007-06-12 03:30:00,162.49,162.5,162.48,162.49,1320399990.0
2007-06-12 03:35:00,162.49,162.49,162.44,162.45,2918100001.0
2007-06-12 03:40:00,162.45,162.49,162.45,162.49,2874900020.0
2007-06-12 03:45:00,162.49,162.5,162.48,162.48,3171299985.0
2007-06-12 03:50:00,162.48,162.49,162.46,162.48,1723099991.0
2007-06-12 03:55:00,162.48,162.5,162.47,162.5,2830100002.0
2007-06-12 04:00:00,162.5,162.5,162.47,162.49,2104400008.0
2007-06-12 04:05:00,162.49,162.5,162.47,162.48,3087100011.0
2007-06-12 04:10:00,162.48,162.53,162.47,162.53,2949299996.0
2007-06-12 04:15:00,162.53,162.54,162.49,162.495,5416000016.0
2007-06-12 04:20:00,162.5,162.51,162.475,162.49,2675500007.0
2007-06-12 04:25:00,162.49,162.5,162.47,162.5,2166499973.0
2007-06-12 04:30:00,162.5,162.5,162.49,162.5,1467800022.0
2007-06-12 04:35:00,162.5,162.5,162.48,162.48,1949200023.0
2007-06-12 04:40:00,162.48,162.49,162.43,162.47,3742700004.0
2007-06-12 04:45:00,162.47,162.49,162.43,162.49,5627499971.0
2007-06-12 04:50:00,162.49,162.49,162.47,162.47,1660900011.0
2007-06-12 04:55:00,162.47,162.52,162.47,162.51,2943800005.0
2007-06-12 05:00:00,162.51,162.56,162.505,162.54,3150600012.0
2007-06-12 05:05:00,162.535,162.57,162.53,162.56,3446999994.0
2007-06-12 05:10:00,162.56,162.6,162.56,162.58,2819100006.0
2007-06-12 05:15:00,162.58,162.62,162.58,162.59,4067700010.0
2007-06-12 05:20:00,162.59,162.63,162.58,162.61,4643900005.0
2007-06-12 05:25:00,162.61,162.62,162.6,162.61,1480899987.0
2007-06-12 05:30:00,162.61,162.65,162.6,162.64,2129899987.0
2007-06-12 05:35:00,162.64,162.65,162.62,162.62,3561600006.0
2007-06-12 05:40:00,162.625,162.65,162.615,162.635,3743899994.0
2007-06-12 05:45:00,162.64,162.64,162.61,162.62,5089300014.0
2007-06-12 05:50:00,162.62,162.62,162.59,162.61,3152900016.0
2007-06-12 05:55:00,162.61,162.62,162.58,162.61,3514600027.0
2007-06-12 06:00:00,162.61,162.61,162.58,162.59,2179399993.0
2007-06-12 06:05:00,162.59,162.62,162.59,162.62,2974599962.0
2007-06-12 06:10:00,162.62,162.62,162.58,162.59,1853400013.0
2007-06-12 06:15:00,162.59,162.6,162.58,162.6,1099100005.0
2007-06-12 06:20:00,162.6,162.61,162.56,162.56,4401600000.0
2007-06-12 06:25:00,162.56,162.57,162.55,162.57,3824099992.0
2007-06-12 06:30:00,162.57,162.57,162.55,162.55,1517199983.0
2007-06-12 06:35:00,162.55,162.57,162.54,162.55,3824400007.0
2007-06-12 06:40:00,162.54,162.56,162.54,162.55,2547699976.0
2007-06-12 06:45:00,162.55,162.56,162.54,162.55,1944599999.0
2007-06-12 06:50:00,162.56,162.57,162.55,162.56,894299994.0
2007-06-12 06:55:00,162.55,162.57,162.55,162.56,1462299983.0
2007-06-12 07:00:00,162.56,162.56,162.53,162.53,1907200004.0
2007-06-12 07:05:00,162.53,162.53,162.49,162.5,2279599987.0
2007-06-12 07:10:00,162.5,162.57,162.5,162.57,6761699960.0
2007-06-12 07:15:00,162.57,162.59,162.545,162.56,3815599974.0
2007-06-12 07:20:00,162.56,162.58,162.55,162.565,4304299950.0
2007-06-12 07:25:00,162.58,162.58,162.51,162.51,6090199966.0
2007-06-12 07:30:00,162.53,162.55,162.51,162.54,6189400021.0
2007-06-12 07:35:00,162.54,162.56,162.51,162.53,6318499985.0
2007-06-12 07:40:00,162.53,162.53,162.51,162.52,2765600041.0
2007-06-12 07:45:00,162.52,162.57,162.52,162.55,5073799958.0
2007-06-12 07:50:00,162.56,162.56,162.52,162.53,4602799991.0
2007-06-12 07:55:00,162.54,162.61,162.54,162.58,4751799990.0
2007-06-12 08:00:00,162.59,162.62,162.57,162.58,5836799972.0
2007-06-12 08:05:00,162.58,162.58,162.55,162.55,6210899998.0
2007-06-12 08:10:00,162.55,162.63,162.55,162.63,5515099975.0
2007-06-12 08:15:00,162.62,162.69,162.61,162.69,8397300013.0
2007-06-12 08:20:00,162.69,162.71,162.59,162.59,7275799993.0
2007-06-12 08:25:00,162.6,162.695,162.59,162.67,5429200002.0
2007-06-12 08:30:00,162.67,162.67,162.62,162.66,4829199991.0
2007-06-12 08:35:00,162.64,162.66,162.62,162.63,6427800028.0
2007-06-12 08:40:00,162.64,162.66,162.56,162.57,3366900026.0
2007-06-12 08:45:00,162.58,162.6,162.55,162.57,5098399992.0
2007-06-12 08:50:00,162.57,162.64,162.56,162.6,7726400023.0
2007-06-12 08:55:00,162.58,162.62,162.58,162.61,7903799975.0
2007-06-12 09:00:00,162.61,162.65,162.56,162.57,9383899968.0
2007-06-12 09:05:00,162.56,162.59,162.55,162.56,7164399988.0
2007-06-12 09:10:00,162.56,162.58,162.56,162.57,3355600027.0
2007-06-12 09:15:00,162.57,162.59,162.54,162.57,5838499963.0
2007-06-12 09:20:00,162.57,162.59,162.54,162.56,6234900014.0
2007-06-12 09:25:00,162.56,162.57,162.545,162.56,4300400024.0
2007-06-12 09:30:00,162.56,162.6,162.55,162.59,7377950021.0
2007-06-12 09:35:00,162.585,162.59,162.54,162.54,6177699974.0
2007-06-12 09:40:00,162.54,162.59,162.54,162.56,2992199998.0
2007-06-12 09:45:00,162.56,162.56,162.52,162.525,6361199933.0
2007-06-12 09:50:00,162.52,162.54,162.44,162.46,7984699959.0
2007-06-12 09:55:00,162.45,162.46,162.35,162.38,8042399972.0
2007-06-12 10:00:00,162.38,162.39,162.36,162.38,9248700044.0
2007-06-12 10:05:00,162.37,162.5,162.37,162.48,7510999880.0
2007-06-12 10:10:00,162.48,162.49,162.44,162.45,6620499980.0
2007-06-12 10:15:00,162.45,162.51,162.44,162.49,6127900006.0
2007-06-12 10:20:00,162.49,162.51,162.48,162.5,3524500030.0
2007-06-12 10:25:00,162.495,162.57,162.49,162.52,7918899993.0
2007-06-12 10:30:00,162.53,162.55,162.49,162.5,7078099998.0
2007-06-12 10:35:00,162.5,162.51,162.46,162.46,6002600008.0
2007-06-12 10:40:00,162.47,162.47,162.43,162.44,3348299983.0
2007-06-12 10:45:00,162.45,162.54,162.45,162.53,5929199978.0
2007-06-12 10:50:00,162.54,162.55,162.5,162.52,5234299977.0
2007-06-12 10:55:00,162.53,162.54,162.46,162.48,6844299965.0
2007-06-12 11:00:00,162.48,162.49,162.44,162.47,6710499991.0
2007-06-12 11:05:00,162.47,162.59,162.47,162.575,5843900018.0
2007-06-12 11:10:00,162.57,162.6,162.55,162.57,8301599989.0
2007-06-12 11:15:00,162.56,162.57,162.5,162.52,8221099979.0
2007-06-12 11:20:00,162.52,162.53,162.49,162.5,7988399988.0
2007-06-12 11:25:00,162.5,162.51,162.49,162.49,6156900021.0
2007-06-12 11:30:00,162.51,162.51,162.47,162.5,4322999962.0
2007-06-12 11:35:00,162.49,162.54,162.485,162.54,5759699959.0
2007-06-12 11:40:00,162.54,162.58,162.51,162.57,3912000030.0
2007-06-12 11:45:00,162.57,162.58,162.54,162.58,3985800002.0
2007-06-12 11:50:00,162.58,162.61,162.57,162.6,9028399978.0
2007-06-12 11:55:00,162.59,162.6,162.565,162.58,4875599932.0
2007-06-12 12:00:00,162.58,162.58,162.53,162.53,4863599980.0
2007-06-12 12:05:00,162.53,162.54,162.52,162.53,3444999977.0
2007-06-12 12:10:00,162.53,162.55,162.51,162.51,4987600016.0
2007-06-12 12:15:00,162.52,162.61,162.52,162.56,8871300003.0
2007-06-12 12:20:00,162.56,162.56,162.44,162.47,6445800021.0
2007-06-12 12:25:00,162.48,162.51,162.46,162.49,4295000027.0
2007-06-12 12:30:00,162.49,162.49,162.42,162.44,9447199951.0
2007-06-12 12:35:00,162.44,162.47,162.43,162.46,7884899991.0
2007-06-12 12:40:00,162.46,162.55,162.46,162.54,7486899947.0
2007-06-12 12:45:00,162.52,162.59,162.51,162.58,5164099961.0
2007-06-12 12:50:00,162.575,162.59,162.55,162.59,5449700007.0
2007-06-12 12:55:00,162.59,162.6,162.57,162.58,6665499982.0
2007-06-12 13:00:00,162.56,162.6,162.54,162.54,5908199987.0
2007-06-12 13:05:00,162.54,162.54,162.52,162.52,6437999932.0
2007-06-12 13:10:00,162.51,162.51,162.46,162.5,5019999925.0
2007-06-12 13:15:00,162.5,162.5,162.44,162.48,6360700011.0
2007-06-12 13:20:00,162.48,162.53,162.44,162.49,9871399986.0
2007-06-12 13:25:00,162.48,162.51,162.45,162.45,8015499985.0
2007-06-12 13:30:00,162.45,162.52,162.45,162.5,6452900012.0
2007-06-12 13:35:00,162.5,162.52,162.46,162.47,6166499996.0
2007-06-12 13:40:00,162.47,162.495,162.455,162.49,5852400027.0
2007-06-12 13:45:00,162.49,162.51,162.47,162.5,7083799984.0
2007-06-12 13:50:00,162.5,162.51,162.46,162.47,6027200006.0
2007-06-12 13:55:00,162.48,162.53,162.47,162.52,2892300010.0
2007-06-12 14:00:00,162.53,162.56,162.52,162.56,5058200014.0
2007-06-12 14:05:00,162.55,162.59,162.54,162.56,8509300025.0
2007-06-12 14:10:00,162.55,162.56,162.54,162.55,7082100051.0
2007-06-12 14:15:00,162.55,162.55,162.51,162.55,8294599963.0
2007-06-12 14:20:00,162.54,162.55,162.49,162.49,6517500006.0
2007-06-12 14:25:00,162.5,162.51,162.49,162.5,5745900028.0
2007-06-12 14:30:00,162.5,162.51,162.475,162.49,6517599983.0
2007-06-12 14:35:00,162.48,162.5,162.45,162.46,8003300013.0
2007-06-12 14:40:00,162.46,162.47,162.4,162.43,8296399950.0
2007-06-12 14:45:00,162.44,162.5,162.42,162.49,5626999990.0
2007-06-12 14:50:00,162.49,162.49,162.42,162.43,6271000003.0
2007-06-12 14:55:00,162.43,162.44,162.4,162.41,7261200006.0
2007-06-12 15:00:00,162.42,162.44,162.4,162.43,4239599994.0
2007-06-12 15:05:00,162.43,162.47,162.41,162.42,7421900014.0
2007-06-12 15:10:00,162.42,162.43,162.405,162.42,4503099998.0
2007-06-12 15:15:00,162.42,162.43,162.37,162.38,5237000006.0
2007-06-12 15:20:00,162.37,162.38,162.33,162.35,7102800040.0
2007-06-12 15:25:00,162.34,162.4,162.34,162.4,8124488940.0
2007-06-12 15:30:00,162.4,162.4,162.32,162.37,8459500005.0
2007-06-12 15:35:00,162.38,162.4,162.345,162.36,7920699991.0
2007-06-12 15:40:00,162.36,162.39,162.35,162.38,4981100009.0
2007-06-12 15:45:00,162.39,162.4,162.33,162.36,6412500025.0
2007-06-12 15:50:00,162.36,162.36,162.32,162.34,9240599993.0
2007-06-12 15:55:00,162.34,162.34,162.24,162.27,10550499975.0
2007-06-12 16:00:00,162.25,162.26,162.15,162.15,10550499975.0
2007-06-12 16:05:00,162.16,162.17,162.13,162.16,10550499975.0
2007-06-12 16:10:00,162.15,162.24,162.14,162.15,10550499975.0
2007-06-12 16:15:00,162.16,162.17,162.12,162.15,6794579473.0
2007-06-12 16:20:00,162.15,162.17,162.06,162.08,7899799999.0
2007-06-12 16:25:00,162.06,162.15,162.06,162.07,7742000020.0
2007-06-12 16:30:00,162.07,162.13,162.07,162.1,4383799999.0
2007-06-12 16:35:00,162.09,162.16,162.06,162.12,5084199994.0
2007-06-12 16:40:00,162.12,162.16,162.11,162.11,8788300019.0
2007-06-12 16:45:00,162.1,162.13,162.1,162.1,4498200023.0
2007-06-12 16:50:00,162.11,162.18,162.1,162.18,5493400003.0
2007-06-12 16:55:00,162.17,162.21,162.12,162.12,8539699974.0
2007-06-12 17:00:00,162.11,162.12,162.04,162.06,6744000005.0
2007-06-12 17:05:00,162.06,162.09,162.06,162.07,8598299974.0
2007-06-12 17:10:00,162.08,162.14,162.065,162.14,6877699995.0
2007-06-12 17:15:00,162.14,162.16,162.13,162.145,5778699989.0
2007-06-12 17:20:00,162.15,162.15,162.1,162.12,7931899982.0
2007-06-12 17:25:00,162.11,162.12,162.07,162.12,9212499965.0
2007-06-12 17:30:00,162.13,162.16,162.1,162.16,7574699970.0
2007-06-12 17:35:00,162.16,162.25,162.15,162.24,8867400002.0
2007-06-12 17:40:00,162.24,162.28,162.225,162.25,5523800000.0
2007-06-12 17:45:00,162.25,162.3,162.24,162.26,7930599975.0
2007-06-12 17:50:00,162.27,162.28,162.23,162.255,6066399937.0
2007-06-12 17:55:00,162.25,162.29,162.225,162.225,8043700000.0
2007-06-12 18:00:00,162.225,162.24,162.18,162.2,6488700012.0
2007-06-12 18:05:00,162.2,162.21,162.16,162.18,4933400000.0
2007-06-12 18:10:00,162.18,162.18,162.14,162.145,4989500011.0
2007-06-12 18:15:00,162.145,162.16,162.145,162.145,2765100006.0
2007-06-12 18:20:00,162.145,162.18,162.14,162.16,5869499977.0
2007-06-12 18:25:00,162.16,162.18,162.16,162.16,2571400017.0
2007-06-12 18:30:00,162.17,162.19,162.155,162.16,5201900009.0
2007-06-12 18:35:00,162.16,162.21,162.15,162.17,8393899989.0
2007-06-12 18:40:00,162.17,162.23,162.16,162.205,5279300019.0
2007-06-12 18:45:00,162.21,162.21,162.18,162.2,4057400013.0
2007-06-12 18:50:00,162.2,162.22,162.17,162.19,4288900001.0
2007-06-12 18:55:00,162.185,162.21,162.175,162.2,1075400008.0
2007-06-12 19:00:00,162.2,162.2,162.145,162.17,6163699991.0
2007-06-12 19:05:00,162.17,162.18,162.12,162.14,7597299978.0
2007-06-12 19:10:00,162.13,162.17,162.13,162.15,6584700022.0
2007-06-12 19:15:00,162.15,162.21,162.15,162.19,7838599965.0
2007-06-12 19:20:00,162.19,162.25,162.19,162.22,4248100000.0
2007-06-12 19:25:00,162.22,162.25,162.21,162.21,5152400002.0
2007-06-12 19:30:00,162.22,162.24,162.19,162.2,6462999999.0
2007-06-12 19:35:00,162.2,162.22,162.18,162.22,2765899985.0
2007-06-12 19:40:00,162.22,162.24,162.195,162.2,5207999991.0
2007-06-12 19:45:00,162.2,162.26,162.2,162.26,7101799991.0
2007-06-12 19:50:00,162.26,162.26,162.21,162.22,4319499976.0
2007-06-12 19:55:00,162.23,162.26,162.21,162.25,5357600003.0
2007-06-12 20:00:00,162.26,162.31,162.26,162.3,6909600049.0
2007-06-12 20:05:00,162.3,162.3,162.27,162.28,4734200021.0
2007-06-12 20:10:00,162.28,162.29,162.24,162.25,5974299992.0
2007-06-12 20:15:00,162.25,162.27,162.24,162.25,2811699995.0
2007-06-12 20:20:00,162.25,162.26,162.22,162.22,2716899992.0
2007-06-12 20:25:00,162.22,162.22,162.17,162.19,4713599982.0
2007-06-12 20:30:00,162.19,162.26,162.19,162.24,4392899973.0
2007-06-12 20:35:00,162.24,162.25,162.17,162.18,5249899998.0
2007-06-12 20:40:00,162.17,162.18,162.15,162.17,3674900005.0
2007-06-12 20:45:00,162.16,162.16,162.12,162.12,5782599990.0
2007-06-12 20:50:00,162.115,162.19,162.09,162.18,5854677998.0
2007-06-12 20:55:00,162.18,162.18,162.14,162.16,3920799999.0
2007-06-12 21:00:00,162.16,162.18,162.14,162.16,5735599959.0
2007-06-12 21:05:00,162.15,162.15,162.09,162.15,6434200029.0
2007-06-12 21:10:00,162.15,162.16,162.11,162.16,4586700006.0
2007-06-12 21:15:00,162.16,162.19,162.14,162.17,4683599996.0
2007-06-12 21:20:00,162.18,162.18,162.155,162.16,2318800020.0
2007-06-12 21:25:00,162.16,162.17,162.145,162.16,3881699987.0
2007-06-12 21:30:00,162.16,162.16,162.13,162.13,3556800003.0
2007-06-12 21:35:00,162.13,162.14,162.1,162.11,4544099980.0
2007-06-12 21:40:00,162.11,162.11,162.06,162.07,2793700008.0
2007-06-12 21:45:00,162.065,162.08,162.02,162.035,5369499977.0
2007-06-12 21:50:00,162.04,162.05,162.02,162.03,4634000024.0
2007-06-12 21:55:00,162.03,162.05,162.025,162.05,2390499989.0
2007-06-12 22:00:00,162.05,162.06,162.02,162.04,3922100013.0
2007-06-12 22:05:00,162.03,162.05,162.01,162.02,4606100013.0
2007-06-12 22:10:00,162.02,162.04,161.985,162.0,3205700000.0
2007-06-12 22:15:00,162.0,162.01,161.96,161.97,2774700004.0
2007-06-12 22:20:00,161.97,161.98,161.93,161.97,1188499995.0
2007-06-12 22:25:00,161.97,162.0,161.96,162.0,1091200002.0
2007-06-12 22:30:00,162.0,162.03,161.98,162.01,3518100003.0
2007-06-12 22:35:00,162.01,162.01,161.97,162.0,1876100014.0
2007-06-12 22:40:00,161.99,161.99,161.9,161.92,4982699991.0
2007-06-12 22:45:00,161.915,161.94,161.87,161.885,6170100024.0
2007-06-12 22:50:00,161.885,161.885,161.83,161.845,4072000004.0
2007-06-12 22:55:00,161.84,161.88,161.84,161.87,2352200008.0
2007-06-12 23:00:00,161.87,161.88,161.83,161.85,2269699994.0
2007-06-12 23:05:00,161.86,161.88,161.83,161.84,2895400001.0
2007-06-12 23:10:00,161.85,161.87,161.82,161.84,4295100001.0
2007-06-12 23:15:00,161.84,161.86,161.81,161.84,3411900020.0
2007-06-12 23:20:00,161.84,161.87,161.82,161.83,5270299990.0
2007-06-12 23:25:00,161.83,161.85,161.82,161.82,2716700002.0
2007-06-12 23:30:00,161.83,161.83,161.815,161.83,1654599999.0
2007-06-12 23:35:00,161.83,161.84,161.815,161.83,1538899998.0
2007-06-12 23:40:00,161.83,161.85,161.82,161.82,1610200010.0
2007-06-12 23:45:00,161.82,161.87,161.8,161.84,2613500013.0
2007-06-12 23:50:00,161.84,161.84,161.82,161.83,991699997.0
2007-06-12 23:55:00,161.83,161.86,161.83,161.85,1113799995.0
2007-06-13 00:00:00,161.85,161.89,161.84,161.88,3580100006.0
2007-06-13 00:05:00,161.88,161.89,161.87,161.885,264600000.0
2007-06-13 00:10:00,161.885,161.895,161.85,161.865,221099999.0
2007-06-13 00:15:00,161.865,161.87,161.82,161.83,1222199992.0
2007-06-13 00:20:00,161.83,161.845,161.8,161.84,2603999996.0
2007-06-13 00:25:00,161.835,161.85,161.82,161.85,519600000.0
2007-06-13 00:30:00,161.85,161.87,161.83,161.865,1488400006.0
2007-06-13 00:35:00,161.865,161.865,161.82,161.82,3066499987.0
2007-06-13 00:40:00,161.83,161.88,161.81,161.86,5339000001.0
2007-06-13 00:45:00,161.86,161.9,161.84,161.86,5124799979.0
2007-06-13 00:50:00,161.86,161.91,161.85,161.87,5290300040.0
2007-06-13 00:55:00,161.87,161.88,161.81,161.82,3893500021.0
2007-06-13 01:00:00,161.82,161.84,161.81,161.82,4072800011.0
2007-06-13 01:05:00,161.82,161.835,161.81,161.815,1379899983.0
2007-06-13 01:10:00,161.815,161.82,161.78,161.78,3185200005.0
2007-06-13 01:15:00,161.78,161.8,161.72,161.77,8146099965.0
2007-06-13 01:20:00,161.755,161.81,161.755,161.78,6488100018.0
2007-06-13 01:25:00,161.8,161.84,161.79,161.815,2812699991.0
2007-06-13 01:30:00,161.815,161.82,161.755,161.78,6963999995.0
2007-06-13 01:35:00,161.78,161.82,161.77,161.8,3682800027.0
2007-06-13 01:40:00,161.8,161.81,161.75,161.8,3244699988.0
2007-06-13 01:45:00,161.8,161.8,161.78,161.79,3688299955.0
2007-06-13 01:50:00,161.79,161.79,161.72,161.73,4701499984.0
2007-06-13 01:55:00,161.73,161.735,161.65,161.66,4070400025.0
2007-06-13 02:00:00,161.67,161.72,161.65,161.68,7533500005.0
2007-06-13 02:05:00,161.67,161.7,161.58,161.58,9790999990.0
2007-06-13 02:10:00,161.59,161.59,161.49,161.57,7750599984.0
2007-06-13 02:15:00,161.58,161.6,161.51,161.57,4689999975.0
2007-06-13 02:20:00,161.59,161.65,161.58,161.64,8016299981.0
2007-06-13 02:25:00,161.65,161.68,161.62,161.68,7185099959.0
2007-06-13 02:30:00,161.68,161.715,161.61,161.61,5243200014.0
2007-06-13 02:35:00,161.6,161.64,161.6,161.63,3546599999.0
2007-06-13 02:40:00,161.63,161.67,161.6,161.67,7611000011.0
2007-06-13 02:45:00,161.67,161.69,161.64,161.69,6874600000.0
2007-06-13 02:50:00,161.68,161.71,161.65,161.7,4943399966.0
2007-06-13 02:55:00,161.68,161.72,161.67,161.72,4373799986.0
2007-06-13 03:00:00,161.72,161.74,161.71,161.72,4323000002.0
2007-06-13 03:05:00,161.72,161.72,161.69,161.71,4680999981.0
2007-06-13 03:10:00,161.71,161.72,161.68,161.72,4718400019.0
2007-06-13 03:15:00,161.72,161.78,161.71,161.77,6283900014.0
2007-06-13 03:20:00,161.77,161.79,161.75,161.76,5176799962.0
2007-06-13 03:25:00,161.74,161.77,161.71,161.76,9418599932.0
2007-06-13 03:30:00,161.77,161.86,161.76,161.84,7358499968.0
2007-06-13 03:35:00,161.85,161.85,161.79,161.83,4566999979.0
2007-06-13 03:40:00,161.83,161.85,161.82,161.84,4267499996.0
2007-06-13 03:45:00,161.84,161.89,161.84,161.87,5597600010.0
2007-06-13 03:50:00,161.88,161.9,161.87,161.9,1630599989.0
2007-06-13 03:55:00,161.9,161.91,161.87,161.88,5513800039.0
2007-06-13 04:00:00,161.885,161.92,161.88,161.92,2521100007.0
2007-06-13 04:05:00,161.92,161.95,161.9,161.93,5980700019.0
2007-06-13 04:10:00,161.93,161.93,161.88,161.92,5758500000.0
2007-06-13 04:15:00,161.92,161.92,161.87,161.9,6479300017.0
2007-06-13 04:20:00,161.9,161.92,161.865,161.88,4116000042.0
2007-06-13 04:25:00,161.87,161.88,161.85,161.87,3848300014.0
2007-06-13 04:30:00,161.87,161.89,161.82,161.83,5987399973.0
2007-06-13 04:35:00,161.83,161.83,161.79,161.83,4524699983.0
2007-06-13 04:40:00,161.83,161.88,161.81,161.86,3144199999.0
2007-06-13 04:45:00,161.86,161.87,161.81,161.81,4332900003.0
2007-06-13 04:50:00,161.82,161.83,161.81,161.83,1036100005.0
2007-06-13 04:55:00,161.83,161.85,161.83,161.85,2475899990.0
2007-06-13 05:00:00,161.85,161.86,161.83,161.86,3161099972.0
2007-06-13 05:05:00,161.86,161.87,161.85,161.87,1794200002.0
2007-06-13 05:10:00,161.87,161.87,161.85,161.87,2043899997.0
2007-06-13 05:15:00,161.87,161.9,161.87,161.9,5385800019.0
2007-06-13 05:20:00,161.9,161.94,161.895,161.92,7070099989.0
2007-06-13 05:25:00,161.915,161.93,161.89,161.92,4205100019.0
2007-06-13 05:30:00,161.92,161.92,161.89,161.92,3224400018.0
2007-06-13 05:35:00,161.92,161.95,161.895,161.91,6411850020.0
2007-06-13 05:40:00,161.91,161.96,161.9,161.95,4175800005.0
2007-06-13 05:45:00,161.95,161.95,161.93,161.93,828399994.0
2007-06-13 05:50:00,161.93,161.95,161.93,161.94,4575599955.0
2007-06-13 05:55:00,161.94,162.035,161.93,162.03,5489300006.0
2007-06-13 06:00:00,162.03,162.2,162.0,162.18,8023400001.0
2007-06-13 06:05:00,162.21,162.34,162.19,162.23,10335699995.0
2007-06-13 06:10:00,162.25,162.29,162.23,162.29,6944599936.0
2007-06-13 06:15:00,162.31,162.43,162.28,162.41,8299700009.0
2007-06-13 06:20:00,162.42,162.45,162.38,162.39,8874500030.0
2007-06-13 06:25:00,162.41,162.62,162.41,162.61,5016100002.0
2007-06-13 06:30:00,162.62,162.71,162.57,162.63,4051499995.0
2007-06-13 06:35:00,162.62,162.63,162.54,162.55,4464500000.0
2007-06-13 06:40:00,162.55,162.57,162.53,162.57,8829899921.0
2007-06-13 06:45:00,162.55,162.7,162.55,162.66,6856000010.0
2007-06-13 06:50:00,162.66,162.67,162.53,162.58,5317099956.0
2007-06-13 06:55:00,162.59,162.63,162.58,162.63,5234400010.0
2007-06-13 07:00:00,162.63,162.63,162.57,162.59,6581099979.0
2007-06-13 07:05:00,162.59,162.66,162.58,162.64,3448299988.0
2007-06-13 07:10:00,162.64,162.64,162.61,162.64,3931099977.0
2007-06-13 07:15:00,162.64,162.66,162.58,162.58,6039300001.0
2007-06-13 07:20:00,162.56,162.62,162.54,162.6,6517100024.0
2007-06-13 07:25:00,162.59,162.62,162.56,162.575,6209000009.0
2007-06-13 07:30:00,162.58,162.61,162.56,162.58,4745299959.0
2007-06-13 07:35:00,162.58,162.6,162.56,162.585,4836299991.0
2007-06-13 07:40:00,162.585,162.64,162.58,162.63,7732299994.0
2007-06-13 07:45:00,162.64,162.64,162.57,162.64,7605700034.0
2007-06-13 07:50:00,162.65,162.67,162.62,162.62,5450200046.0
2007-06-13 07:55:00,162.62,162.62,162.575,162.59,4977500009.0
2007-06-13 08:00:00,162.59,162.62,162.57,162.6,7504000043.0
2007-06-13 08:05:00,162.59,162.64,162.55,162.59,7920299979.0
2007-06-13 08:10:00,162.59,162.6,162.57,162.6,7663599998.0
2007-06-13 08:15:00,162.6,162.63,162.57,162.59,6493799948.0
2007-06-13 08:20:00,162.61,162.64,162.58,162.63,6560099981.0
2007-06-13 08:25:00,162.62,162.66,162.59,162.62,8666800002.0
2007-06-13 08:30:00,162.63,162.63,162.55,162.57,8801900022.0
2007-06-13 08:35:00,162.56,162.59,162.52,162.58,7625200002.0
2007-06-13 08:40:00,162.58,162.6,162.54,162.55,9030899971.0
2007-06-13 08:45:00,162.56,162.64,162.55,162.6,10119499985.0
2007-06-13 08:50:00,162.61,162.68,162.6,162.68,6553299980.0
2007-06-13 08:55:00,162.67,162.74,162.66,162.7,6325500020.0
2007-06-13 09:00:00,162.71,162.74,162.68,162.68,6117399994.0
2007-06-13 09:05:00,162.7,162.7,162.61,162.61,8059700029.0
2007-06-13 09:10:00,162.6,162.62,162.6,162.61,9248500046.0
2007-06-13 09:15:00,162.6,162.6,162.44,162.49,3990500010.0
2007-06-13 09:20:00,162.48,162.54,162.47,162.53,3795200008.0
2007-06-13 09:25:00,162.52,162.53,162.48,162.49,5014099976.0
2007-06-13 09:30:00,162.49,162.5,162.41,162.42,5757199997.0
2007-06-13 09:35:00,162.39,162.39,162.31,162.34,5423500000.0
2007-06-13 09:40:00,162.33,162.41,162.31,162.41,5074499993.0
2007-06-13 09:45:00,162.4,162.47,162.4,162.44,4454899975.0
2007-06-13 09:50:00,162.44,162.44,162.39,162.4,4221300008.0
2007-06-13 09:55:00,162.4,162.44,162.4,162.43,5440599971.0
2007-06-13 10:00:00,162.43,162.45,162.39,162.4,5490999980.0
2007-06-13 10:05:00,162.42,162.46,162.415,162.43,6233099938.0
2007-06-13 10:10:00,162.44,162.49,162.43,162.49,6735799931.0
2007-06-13 10:15:00,162.49,162.5,162.43,162.43,5565200008.0
2007-06-13 10:20:00,162.43,162.46,162.43,162.45,3571199988.0
2007-06-13 10:25:00,162.46,162.46,162.42,162.46,4524300010.0
2007-06-13 10:30:00,162.46,162.46,162.42,162.42,4883400005.0
2007-06-13 10:35:00,162.41,162.43,162.34,162.34,7445000035.0
2007-06-13 10:40:00,162.33,162.37,162.31,162.37,6464000007.0
2007-06-13 10:45:00,162.36,162.38,162.32,162.35,7421500015.0
2007-06-13 10:50:00,162.35,162.43,162.35,162.42,4477099986.0
2007-06-13 10:55:00,162.42,162.44,162.365,162.37,3381200008.0
2007-06-13 11:00:00,162.36,162.39,162.25,162.25,6293100019.0
2007-06-13 11:05:00,162.26,162.32,162.24,162.31,8021450023.0
2007-06-13 11:10:00,162.31,162.38,162.31,162.37,6201199968.0
2007-06-13 11:15:00,162.37,162.39,162.34,162.35,7332500042.0
2007-06-13 11:20:00,162.36,162.47,162.35,162.36,9057500130.0
2007-06-13 11:25:00,162.37,162.41,162.33,162.4,8272300076.0
2007-06-13 11:30:00,162.42,162.44,162.39,162.39,5044600004.0
2007-06-13 11:35:00,162.395,162.43,162.38,162.405,6166899967.0
2007-06-13 11:40:00,162.41,162.42,162.37,162.39,7272400000.0
2007-06-13 11:45:00,162.39,162.4,162.31,162.35,8338499970.0
2007-06-13 11:50:00,162.34,162.38,162.32,162.36,4753600006.0
2007-06-13 11:55:00,162.37,162.47,162.36,162.46,4587200001.0
2007-06-13 12:00:00,162.45,162.46,162.37,162.39,9618399955.0
2007-06-13 12:05:00,162.39,162.39,162.35,162.355,7105200030.0
2007-06-13 12:10:00,162.36,162.46,162.31,162.4,8049699960.0
2007-06-13 12:15:00,162.38,162.47,162.37,162.43,10123499915.0
2007-06-13 12:20:00,162.44,162.465,162.42,162.45,9044100011.0
2007-06-13 12:25:00,162.44,162.47,162.44,162.44,7088800068.0
2007-06-13 12:30:00,162.44,162.48,162.43,162.46,6366300013.0
2007-06-13 12:35:00,162.46,162.48,162.45,162.46,3826599991.0
2007-06-13 12:40:00,162.46,162.46,162.45,162.46,3022699993.0
2007-06-13 12:45:00,162.46,162.48,162.41,162.45,5446299989.0
2007-06-13 12:50:00,162.46,162.5,162.455,162.47,5264300003.0
2007-06-13 12:55:00,162.47,162.48,162.445,162.47,5388999997.0
2007-06-13 13:00:00,162.47,162.47,162.44,162.46,3338000009.0
2007-06-13 13:05:00,162.46,162.47,162.37,162.37,5413499997.0
2007-06-13 13:10:00,162.38,162.38,162.34,162.36,7198300013.0
2007-06-13 13:15:00,162.35,162.42,162.34,162.39,10098799962.0
2007-06-13 13:20:00,162.4,162.44,162.36,162.44,8834800016.0
2007-06-13 13:25:00,162.46,162.48,162.41,162.42,9131999964.0
2007-06-13 13:30:00,162.43,162.51,162.43,162.46,8211399986.0
2007-06-13 13:35:00,162.46,162.46,162.4,162.445,8606100018.0
2007-06-13 13:40:00,162.445,162.48,162.42,162.44,5701999984.0
2007-06-13 13:45:00,162.44,162.44,162.42,162.43,3284699995.0
2007-06-13 13:50:00,162.44,162.48,162.4,162.44,4717099999.0
2007-06-13 13:55:00,162.43,162.46,162.42,162.45,3449100034.0
2007-06-13 14:00:00,162.45,162.52,162.44,162.52,7194999992.0
2007-06-13 14:05:00,162.5,162.59,162.5,162.53,9314599999.0
2007-06-13 14:10:00,162.53,162.53,162.48,162.49,7866299993.0
2007-06-13 14:15:00,162.5,162.55,162.49,162.55,7134599986.0
2007-06-13 14:20:00,162.54,162.61,162.54,162.59,4954000100.0
2007-06-13 14:25:00,162.58,162.59,162.56,162.58,5506000013.0
2007-06-13 14:30:00,162.59,162.59,162.435,162.53,10019900020.0
2007-06-13 14:35:00,162.52,162.6,162.51,162.57,10032500015.0
2007-06-13 14:40:00,162.58,162.72,162.58,162.71,10032500015.0
2007-06-13 14:45:00,162.7,162.73,162.64,162.64,7856799992.0
2007-06-13 14:50:00,162.61,162.63,162.57,162.6,9820999990.0
2007-06-13 14:55:00,162.59,162.66,162.56,162.56,9381399990.0
2007-06-13 15:00:00,162.58,162.66,162.56,162.66,9825200038.0
2007-06-13 15:05:00,162.65,162.66,162.57,162.59,7624600032.0
2007-06-13 15:10:00,162.58,162.66,162.58,162.65,5230899983.0
2007-06-13 15:15:00,162.64,162.66,162.62,162.65,9369199943.0
2007-06-13 15:20:00,162.65,162.66,162.61,162.61,7864649992.0
2007-06-13 15:25:00,162.6,162.62,162.59,162.62,7275899996.0
2007-06-13 15:30:00,162.62,162.64,162.6,162.64,5859200000.0
2007-06-13 15:35:00,162.645,162.645,162.6,162.64,3654300001.0
2007-06-13 15:40:00,162.61,162.65,162.61,162.63,4476200012.0
2007-06-13 15:45:00,162.62,162.65,162.62,162.65,4710300000.0
2007-06-13 15:50:00,162.64,162.72,162.63,162.7,5736800013.0
2007-06-13 15:55:00,162.69,162.71,162.65,162.69,6643500019.0
2007-06-13 16:00:00,162.71,162.75,162.63,162.63,8260399976.0
2007-06-13 16:05:00,162.64,162.69,162.6,162.66,8218899984.0
2007-06-13 16:10:00,162.64,162.67,162.61,162.65,8473000006.0
2007-06-13 16:15:00,162.66,162.82,162.65,162.78,6278699983.0
2007-06-13 16:20:00,162.77,162.8,162.75,162.75,6128999965.0
2007-06-13 16:25:00,162.76,162.78,162.73,162.77,5662399987.0
2007-06-13 16:30:00,162.78,162.78,162.69,162.72,5788700007.0
2007-06-13 16:35:00,162.7,162.71,162.62,162.63,6365500015.0
2007-06-13 16:40:00,162.64,162.72,162.63,162.69,6365500015.0
2007-06-13 16:45:00,162.7,162.74,162.68,162.72,6365500015.0
2007-06-13 16:50:00,162.74,162.77,162.69,162.71,6365500015.0
2007-06-13 16:55:00,162.7,162.74,162.69,162.73,7043899995.0
2007-06-13 17:00:00,162.725,162.75,162.705,162.74,9113299929.0
2007-06-13 17:05:00,162.75,162.77,162.71,162.71,8622459957.0
2007-06-13 17:10:00,162.7,162.71,162.665,162.7,8369188018.0
2007-06-13 17:15:00,162.71,162.72,162.67,162.69,6898845996.0
2007-06-13 17:20:00,162.68,162.705,162.65,162.67,7937400029.0
2007-06-13 17:25:00,162.67,162.7,162.66,162.685,6007499975.0
2007-06-13 17:30:00,162.685,162.72,162.67,162.7,6544600006.0
2007-06-13 17:35:00,162.695,162.73,162.69,162.71,4286900001.0
2007-06-13 17:40:00,162.73,162.74,162.69,162.71,6092100022.0
2007-06-13 17:45:00,162.7,162.74,162.7,162.71,5787600002.0
2007-06-13 17:50:00,162.71,162.73,162.66,162.69,5769900012.0
2007-06-13 17:55:00,162.68,162.71,162.67,162.68,5141700069.0
2007-06-13 18:00:00,162.69,162.7,162.68,162.69,3800399982.0
2007-06-13 18:05:00,162.69,162.71,162.67,162.68,6281767498.0
2007-06-13 18:10:00,162.675,162.72,162.67,162.71,7220699999.0
2007-06-13 18:15:00,162.72,162.75,162.69,162.7,6840500042.0
2007-06-13 18:20:00,162.69,162.71,162.67,162.69,5284000033.0
2007-06-13 18:25:00,162.69,162.72,162.675,162.71,3710400011.0
2007-06-13 18:30:00,162.72,162.74,162.7,162.71,1955900010.0
2007-06-13 18:35:00,162.71,162.73,162.7,162.72,4296499996.0
2007-06-13 18:40:00,162.72,162.76,162.7,162.74,4377699993.0
2007-06-13 18:45:00,162.74,162.74,162.71,162.72,2377800009.0
2007-06-13 18:50:00,162.72,162.73,162.7,162.7,2411499991.0
2007-06-13 18:55:00,162.71,162.71,162.655,162.68,2827900019.0
2007-06-13 19:00:00,162.68,162.72,162.66,162.69,4590600013.0
2007-06-13 19:05:00,162.69,162.69,162.64,162.65,2999600000.0
2007-06-13 19:10:00,162.65,162.65,162.56,162.605,4276299992.0
2007-06-13 19:15:00,162.62,162.62,162.5,162.54,7366799920.0
2007-06-13 19:20:00,162.54,162.55,162.53,162.55,4264999992.0
2007-06-13 19:25:00,162.53,162.54,162.48,162.5,7445299973.0
2007-06-13 19:30:00,162.49,162.51,162.45,162.5,6115599994.0
2007-06-13 19:35:00,162.49,162.59,162.48,162.58,7122399968.0
2007-06-13 19:40:00,162.58,162.62,162.57,162.61,6158499987.0
2007-06-13 19:45:00,162.62,162.67,162.61,162.645,5660700005.0
2007-06-13 19:50:00,162.65,162.7,162.63,162.68,4388000004.0
2007-06-13 19:55:00,162.68,162.69,162.63,162.66,6993099967.0
2007-06-13 20:00:00,162.65,162.76,162.65,162.75,8633399954.0
2007-06-13 20:05:00,162.74,162.8,162.725,162.78,5209500031.0
2007-06-13 20:10:00,162.78,162.82,162.76,162.8,7895100000.0
2007-06-13 20:15:00,162.8,162.82,162.75,162.76,5381199988.0
2007-06-13 20:20:00,162.76,162.8,162.75,162.8,5677199961.0
2007-06-13 20:25:00,162.79,162.81,162.79,162.8,6605799998.0
2007-06-13 20:30:00,162.8,162.81,162.78,162.79,7090900060.0
2007-06-13 20:35:00,162.81,162.84,162.8,162.83,4627300018.0
2007-06-13 20:40:00,162.825,162.86,162.81,162.835,6335699951.0
2007-06-13 20:45:00,162.85,162.89,162.84,162.88,7122899997.0
2007-06-13 20:50:00,162.89,162.94,162.88,162.93,6451199949.0
2007-06-13 20:55:00,162.93,163.2,162.92,163.15,6214600003.0
2007-06-13 21:00:00,163.16,163.22,163.13,163.19,5216000010.0
2007-06-13 21:05:00,163.19,163.2,163.14,163.17,5363101933.0
2007-06-13 21:10:00,163.16,163.19,163.145,163.15,4968800011.0
2007-06-13 21:15:00,163.15,163.18,163.13,163.17,6789699989.0
2007-06-13 21:20:00,163.16,163.17,163.15,163.17,4117799997.0
2007-06-13 21:25:00,163.17,163.17,163.14,163.16,6215199999.0
2007-06-13 21:30:00,163.16,163.18,163.15,163.17,3636199987.0
2007-06-13 21:35:00,163.17,163.29,163.17,163.28,5739100003.0
2007-06-13 21:40:00,163.28,163.32,163.26,163.28,5178300006.0
2007-06-13 21:45:00,163.28,163.28,163.255,163.28,5141799987.0
2007-06-13 21:50:00,163.28,163.34,163.26,163.32,4517799976.0
2007-06-13 21:55:00,163.31,163.37,163.31,163.355,7471299971.0
2007-06-13 22:00:00,163.35,163.37,163.34,163.34,3557499931.0
2007-06-13 22:05:00,163.34,163.35,163.31,163.33,6615499996.0
2007-06-13 22:10:00,163.33,163.33,163.29,163.31,3294299943.0
2007-06-13 22:15:00,163.31,163.33,163.28,163.3,4515199953.0
2007-06-13 22:20:00,163.3,163.3,163.235,163.245,5685499876.0
2007-06-13 22:25:00,163.245,163.26,163.22,163.25,5463999932.0
2007-06-13 22:30:00,163.25,163.29,163.25,163.29,2232999982.0
2007-06-13 22:35:00,163.29,163.31,163.26,163.29,3269100012.0
2007-06-13 22:40:00,163.29,163.34,163.27,163.32,4742899991.0
2007-06-13 22:45:00,163.32,163.34,163.29,163.325,3460699979.0
2007-06-13 22:50:00,163.32,163.37,163.3,163.33,2988399998.0
2007-06-13 22:55:00,163.33,163.37,163.31,163.34,3533400002.0
2007-06-13 23:00:00,163.33,163.35,163.25,163.29,1785999993.0
2007-06-13 23:05:00,163.29,163.3,163.29,163.29,544799998.0
2007-06-13 23:10:00,163.29,163.33,163.28,163.3,1169499993.0
2007-06-13 23:15:00,163.3,163.31,163.28,163.3,1492700007.0
2007-06-13 23:20:00,163.3,163.3,163.23,163.255,1554399997.0
2007-06-13 23:25:00,163.26,163.27,163.23,163.24,880800006.0
2007-06-13 23:30:00,163.24,163.26,163.215,163.23,1722600000.0
2007-06-13 23:35:00,163.23,163.24,163.21,163.23,1803399989.0
2007-06-13 23:40:00,163.23,163.23,163.21,163.22,1798699999.0
2007-06-13 23:45:00,163.23,163.23,163.2,163.21,1024000002.0
2007-06-13 23:50:00,163.21,163.22,163.2,163.21,1297400004.0
2007-06-13 23:55:00,163.21,163.22,163.21,163.22,923400000.0
2007-06-14 00:00:00,163.22,163.25,163.21,163.25,2874000013.0
2007-06-14 00:05:00,163.25,163.27,163.23,163.26,2679600017.0
2007-06-14 00:10:00,163.255,163.26,163.25,163.25,607200015.0
2007-06-14 00:15:00,163.26,163.27,163.24,163.24,1000000002.0
2007-06-14 00:20:00,163.24,163.245,163.21,163.21,1212699986.0
2007-06-14 00:25:00,163.21,163.24,163.2,163.23,507900000.0
2007-06-14 00:30:00,163.23,163.24,163.22,163.225,1313600002.0
2007-06-14 00:35:00,163.225,163.24,163.22,163.24,1300900009.0
2007-06-14 00:40:00,163.24,163.24,163.2,163.23,1069200005.0
2007-06-14 00:45:00,163.225,163.23,163.17,163.18,1703700006.0
2007-06-14 00:50:00,163.2,163.2,163.17,163.19,2432300004.0
2007-06-14 00:55:00,163.19,163.19,163.16,163.17,1572399984.0
2007-06-14 01:00:00,163.17,163.18,163.13,163.14,1895100000.0
2007-06-14 01:05:00,163.14,163.16,163.125,163.14,2582599994.0
2007-06-14 01:10:00,163.14,163.14,163.08,163.1,4179199969.0
2007-06-14 01:15:00,163.1,163.17,163.09,163.16,2956400008.0
2007-06-14 01:20:00,163.16,163.17,163.12,163.15,4580799975.0
2007-06-14 01:25:00,163.15,163.15,163.11,163.12,4491999983.0
2007-06-14 01:30:00,163.12,163.17,163.12,163.15,3578599986.0
2007-06-14 01:35:00,163.16,163.18,163.14,163.16,5282500008.0
2007-06-14 01:40:00,163.16,163.17,163.14,163.16,5239500001.0
2007-06-14 01:45:00,163.17,163.18,163.14,163.15,2009299973.0
2007-06-14 01:50:00,163.15,163.22,163.15,163.16,5369800015.0
2007-06-14 01:55:00,163.165,163.18,163.12,163.14,2356599972.0
2007-06-14 02:00:00,163.14,163.16,163.09,163.13,4783524964.0
2007-06-14 02:05:00,163.13,163.15,163.11,163.12,2484299984.0
2007-06-14 02:10:00,163.12,163.15,163.115,163.13,2406699987.0
2007-06-14 02:15:00,163.13,163.16,163.13,163.16,1898699991.0
2007-06-14 02:20:00,163.16,163.16,163.11,163.13,2489400012.0
2007-06-14 02:25:00,163.11,163.15,163.11,163.14,8017600007.0
2007-06-14 02:30:00,163.14,163.18,163.13,163.15,3787799985.0
2007-06-14 02:35:00,163.15,163.17,163.14,163.16,1722899985.0
2007-06-14 02:40:00,163.155,163.2,163.15,163.2,1802599999.0
2007-06-14 02:45:00,163.2,163.225,163.17,163.21,6208300000.0
2007-06-14 02:50:00,163.21,163.27,163.2,163.27,4069599992.0
2007-06-14 02:55:00,163.28,163.28,163.19,163.21,6604499972.0
2007-06-14 03:00:00,163.22,163.24,163.21,163.22,2078499969.0
2007-06-14 03:05:00,163.22,163.24,163.2,163.2,5787699977.0
2007-06-14 03:10:00,163.19,163.23,163.18,163.23,4134000010.0
2007-06-14 03:15:00,163.23,163.25,163.21,163.25,4876900009.0
2007-06-14 03:20:00,163.25,163.25,163.22,163.23,4116500026.0
2007-06-14 03:25:00,163.23,163.23,163.19,163.21,3861699988.0
2007-06-14 03:30:00,163.21,163.21,163.19,163.21,3050700000.0
2007-06-14 03:35:00,163.21,163.24,163.21,163.23,2757499977.0
2007-06-14 03:40:00,163.23,163.25,163.22,163.23,4901699995.0
2007-06-14 03:45:00,163.23,163.26,163.19,163.23,3714299989.0
2007-06-14 03:50:00,163.24,163.26,163.22,163.24,5564299998.0
2007-06-14 03:55:00,163.24,163.245,163.22,163.24,3447200010.0
2007-06-14 04:00:00,163.24,163.26,163.23,163.25,2472300007.0
2007-06-14 04:05:00,163.25,163.25,163.23,163.25,3850899991.0
2007-06-14 04:10:00,163.25,163.27,163.24,163.25,4602999970.0
2007-06-14 04:15:00,163.26,163.3,163.245,163.29,5032799999.0
2007-06-14 04:20:00,163.29,163.34,163.28,163.33,1768799982.0
2007-06-14 04:25:00,163.33,163.37,163.33,163.37,4001800016.0
2007-06-14 04:30:00,163.37,163.38,163.35,163.38,4162900008.0
2007-06-14 04:35:00,163.38,163.38,163.34,163.37,3428799999.0
2007-06-14 04:40:00,163.37,163.4,163.34,163.39,8361000006.0
2007-06-14 04:45:00,163.39,163.4,163.35,163.37,4922199982.0
2007-06-14 04:50:00,163.37,163.4,163.35,163.4,2777199979.0
2007-06-14 04:55:00,163.4,163.42,163.35,163.36,7411300030.0
2007-06-14 05:00:00,163.36,163.42,163.36,163.39,4360199995.0
2007-06-14 05:05:00,163.39,163.415,163.39,163.41,3406474994.0
2007-06-14 05:10:00,163.41,163.42,163.405,163.41,2575499991.0
2007-06-14 05:15:00,163.415,163.42,163.4,163.42,2648849981.0
2007-06-14 05:20:00,163.42,163.46,163.41,163.46,2853800006.0
2007-06-14 05:25:00,163.46,163.53,163.43,163.44,9555399980.0
2007-06-14 05:30:00,163.44,163.46,163.43,163.44,3933300026.0
2007-06-14 05:35:00,163.44,163.45,163.41,163.41,6652499948.0
2007-06-14 05:40:00,163.42,163.43,163.4,163.41,6474799947.0
2007-06-14 05:45:00,163.41,163.44,163.41,163.42,3247999967.0
2007-06-14 05:50:00,163.43,163.44,163.42,163.44,3572999985.0
2007-06-14 05:55:00,163.44,163.45,163.41,163.43,5252199970.0
2007-06-14 06:00:00,163.43,163.43,163.42,163.42,3848299989.0
2007-06-14 06:05:00,163.43,163.45,163.41,163.45,3153999970.0
2007-06-14 06:10:00,163.45,163.47,163.37,163.38,2979200004.0
2007-06-14 06:15:00,163.39,163.39,163.34,163.35,4226900002.0
2007-06-14 06:20:00,163.35,163.37,163.34,163.36,5493500045.0
2007-06-14 06:25:00,163.36,163.41,163.35,163.39,4281799975.0
2007-06-14 06:30:00,163.39,163.4,163.38,163.39,2296000008.0
2007-06-14 06:35:00,163.39,163.42,163.36,163.37,5650700020.0
2007-06-14 06:40:00,163.38,163.39,163.37,163.38,2429699996.0
2007-06-14 06:45:00,163.38,163.4,163.37,163.39,3776099996.0
2007-06-14 06:50:00,163.39,163.42,163.37,163.39,3907799993.0
2007-06-14 06:55:00,163.38,163.42,163.38,163.39,3240399981.0
2007-06-14 07:00:00,163.4,163.43,163.4,163.43,2364500008.0
2007-06-14 07:05:00,163.42,163.43,163.39,163.42,5903200030.0
2007-06-14 07:10:00,163.42,163.42,163.39,163.4,2266300022.0
2007-06-14 07:15:00,163.4,163.45,163.4,163.42,1853799993.0
2007-06-14 07:20:00,163.43,163.46,163.425,163.43,5506699958.0
2007-06-14 07:25:00,163.43,163.45,163.42,163.44,4868199980.0
2007-06-14 07:30:00,163.45,163.49,163.43,163.46,3042600011.0
2007-06-14 07:35:00,163.47,163.48,163.43,163.43,3170299989.0
2007-06-14 07:40:00,163.435,163.46,163.43,163.46,4227600028.0
2007-06-14 07:45:00,163.46,163.46,163.43,163.43,4054000011.0
2007-06-14 07:50:00,163.43,163.44,163.41,163.44,1923999992.0
2007-06-14 07:55:00,163.44,163.48,163.425,163.455,3946900019.0
2007-06-14 08:00:00,163.46,163.49,163.46,163.47,8571400063.0
2007-06-14 08:05:00,163.47,163.49,163.46,163.46,8023399984.0
2007-06-14 08:10:00,163.475,163.52,163.45,163.52,3632299993.0
2007-06-14 08:15:00,163.5,163.53,163.46,163.46,4623599980.0
2007-06-14 08:20:00,163.46,163.47,163.4,163.41,7680999982.0
2007-06-14 08:25:00,163.41,163.44,163.39,163.42,7122600002.0
2007-06-14 08:30:00,163.42,163.42,163.34,163.38,6752900001.0
2007-06-14 08:35:00,163.4,163.43,163.38,163.39,6135900048.0
2007-06-14 08:40:00,163.38,163.42,163.37,163.4,4869200035.0
2007-06-14 08:45:00,163.4,163.41,163.37,163.38,6350499958.0
2007-06-14 08:50:00,163.4,163.41,163.34,163.34,9579099962.0
2007-06-14 08:55:00,163.36,163.4,163.35,163.38,5565800044.0
2007-06-14 09:00:00,163.38,163.39,163.36,163.36,3651399993.0
2007-06-14 09:05:00,163.365,163.4,163.36,163.38,3937799988.0
2007-06-14 09:10:00,163.39,163.43,163.38,163.39,4941000010.0
2007-06-14 09:15:00,163.39,163.39,163.36,163.38,6137199975.0
2007-06-14 09:20:00,163.38,163.4,163.365,163.39,4616399994.0
2007-06-14 09:25:00,163.39,163.44,163.37,163.42,8478500021.0
2007-06-14 09:30:00,163.43,163.51,163.4,163.47,7694000019.0
2007-06-14 09:35:00,163.49,163.51,163.46,163.49,7438799998.0
2007-06-14 09:40:00,163.5,163.52,163.455,163.46,6733899953.0
2007-06-14 09:45:00,163.47,163.48,163.45,163.47,8513800037.0
2007-06-14 09:50:00,163.47,163.51,163.47,163.47,4773100017.0
2007-06-14 09:55:00,163.49,163.52,163.48,163.5,6614799966.0
2007-06-14 10:00:00,163.51,163.58,163.51,163.56,10118499910.0
2007-06-14 10:05:00,163.57,163.59,163.53,163.57,9833099920.0
2007-06-14 10:10:00,163.58,163.6,163.55,163.58,9404999935.0
2007-06-14 10:15:00,163.58,163.59,163.55,163.57,6587199981.0
2007-06-14 10:20:00,163.57,163.57,163.54,163.56,8159400028.0
2007-06-14 10:25:00,163.55,163.57,163.5,163.55,5008100001.0
2007-06-14 10:30:00,163.57,163.59,163.56,163.57,4223799963.0
2007-06-14 10:35:00,163.58,163.59,163.53,163.55,4650100045.0
2007-06-14 10:40:00,163.54,163.55,163.52,163.55,5657299985.0
2007-06-14 10:45:00,163.54,163.57,163.47,163.47,8624599974.0
2007-06-14 10:50:00,163.48,163.52,163.45,163.52,10249300007.0
2007-06-14 10:55:00,163.52,163.55,163.51,163.51,3859999988.0
2007-06-14 11:00:00,163.53,163.57,163.51,163.51,5590900028.0
2007-06-14 11:05:00,163.52,163.57,163.51,163.55,2651200009.0
2007-06-14 11:10:00,163.555,163.58,163.54,163.55,6561100029.0
2007-06-14 11:15:00,163.56,163.59,163.55,163.58,6557099997.0
2007-06-14 11:20:00,163.58,163.61,163.55,163.61,8111200013.0
2007-06-14 11:25:00,163.61,163.63,163.58,163.63,9408099985.0
2007-06-14 11:30:00,163.63,163.65,163.61,163.625,4221899991.0
2007-06-14 11:35:00,163.625,163.63,163.59,163.62,4357200029.0
2007-06-14 11:40:00,163.62,163.64,163.61,163.635,6774299971.0
2007-06-14 11:45:00,163.635,163.65,163.625,163.63,4524500046.0
2007-06-14 11:50:00,163.63,163.63,163.61,163.61,4520000004.0
2007-06-14 11:55:00,163.61,163.61,163.565,163.575,5441900043.0
2007-06-14 12:00:00,163.575,163.6,163.57,163.59,5290400009.0
2007-06-14 12:05:00,163.6,163.61,163.57,163.58,6629599919.0
2007-06-14 12:10:00,163.58,163.6,163.55,163.58,7424299993.0
2007-06-14 12:15:00,163.58,163.59,163.56,163.57,6483800022.0
2007-06-14 12:20:00,163.57,163.64,163.57,163.64,5756600047.0
2007-06-14 12:25:00,163.64,163.65,163.625,163.63,2053099990.0
2007-06-14 12:30:00,163.63,163.68,163.63,163.68,2875599993.0
2007-06-14 12:35:00,163.69,163.7,163.66,163.66,6550200020.0
2007-06-14 12:40:00,163.67,163.67,163.605,163.63,4874799982.0
2007-06-14 12:45:00,163.63,163.64,163.61,163.62,5124200017.0
2007-06-14 12:50:00,163.62,163.62,163.6,163.61,2411199977.0
2007-06-14 12:55:00,163.59,163.59,163.52,163.525,5584599981.0
2007-06-14 13:00:00,163.52,163.61,163.52,163.6,5209899997.0
2007-06-14 13:05:00,163.6,163.6,163.56,163.6,7589399962.0
2007-06-14 13:10:00,163.6,163.62,163.59,163.59,6849499993.0
2007-06-14 13:15:00,163.59,163.61,163.56,163.56,3786700015.0
2007-06-14 13:20:00,163.56,163.61,163.55,163.59,1971899993.0
2007-06-14 13:25:00,163.59,163.62,163.58,163.59,3093400007.0
2007-06-14 13:30:00,163.61,163.65,163.59,163.605,4567499972.0
2007-06-14 13:35:00,163.61,163.64,163.6,163.62,2786400005.0
2007-06-14 13:40:00,163.62,163.64,163.61,163.64,1297599988.0
2007-06-14 13:45:00,163.64,163.67,163.63,163.65,2461599992.0
2007-06-14 13:50:00,163.65,163.65,163.63,163.63,537600000.0
2007-06-14 13:55:00,163.63,163.69,163.59,163.635,4718600002.0
2007-06-14 14:00:00,163.64,163.65,163.61,163.61,7078399981.0
2007-06-14 14:05:00,163.61,163.62,163.58,163.58,6581600008.0
2007-06-14 14:10:00,163.58,163.59,163.54,163.55,8196999968.0
2007-06-14 14:15:00,163.56,163.56,163.5,163.51,6569200009.0
2007-06-14 14:20:00,163.51,163.51,163.45,163.47,6795200028.0
2007-06-14 14:25:00,163.48,163.54,163.475,163.54,7105999941.0
2007-06-14 14:30:00,163.53,163.53,163.43,163.5,8918499980.0
2007-06-14 14:35:00,163.51,163.6,163.5,163.56,8918499980.0
2007-06-14 14:40:00,163.57,163.63,163.53,163.61,8654499971.0
2007-06-14 14:45:00,163.62,163.63,163.56,163.59,7598499935.0
2007-06-14 14:50:00,163.6,163.6,163.53,163.53,8625899959.0
2007-06-14 14:55:00,163.54,163.6,163.53,163.57,10166999995.0
2007-06-14 15:00:00,163.58,163.63,163.55,163.62,10166999995.0
2007-06-14 15:05:00,163.61,163.65,163.61,163.63,7234699994.0
2007-06-14 15:10:00,163.63,163.65,163.62,163.62,7713400007.0
2007-06-14 15:15:00,163.63,163.64,163.61,163.62,6312600045.0
2007-06-14 15:20:00,163.63,163.63,163.6,163.63,8489500020.0
2007-06-14 15:25:00,163.63,163.64,163.61,163.63,7741199991.0
2007-06-14 15:30:00,163.64,163.7,163.62,163.7,7647000016.0
2007-06-14 15:35:00,163.7,163.74,163.7,163.72,7848999970.0
2007-06-14 15:40:00,163.71,163.73,163.68,163.7,8878799941.0
2007-06-14 15:45:00,163.7,163.71,163.67,163.71,6251157137.0
2007-06-14 15:50:00,163.7,163.72,163.68,163.71,5721778532.0
2007-06-14 15:55:00,163.72,163.72,163.65,163.67,6131500020.0
2007-06-14 16:00:00,163.685,163.72,163.63,163.71,7758550006.0
2007-06-14 16:05:00,163.7,163.73,163.68,163.7,7799599971.0
2007-06-14 16:10:00,163.7,163.73,163.685,163.73,6276200009.0
2007-06-14 16:15:00,163.73,163.74,163.71,163.74,7149399967.0
2007-06-14 16:20:00,163.75,163.77,163.72,163.72,8636300058.0
2007-06-14 16:25:00,163.73,163.74,163.71,163.72,7533400042.0
2007-06-14 16:30:00,163.72,163.73,163.7,163.71,10104999985.0
2007-06-14 16:35:00,163.72,163.73,163.69,163.7,9575400047.0
2007-06-14 16:40:00,163.71,163.72,163.69,163.7,9826999980.0
2007-06-14 16:45:00,163.7,163.7,163.65,163.65,4605212473.0
2007-06-14 16:50:00,163.65,163.69,163.65,163.68,6040999986.0
2007-06-14 16:55:00,163.68,163.69,163.6,163.62,5565000004.0
2007-06-14 17:00:00,163.63,163.64,163.59,163.61,5328499990.0
2007-06-14 17:05:00,163.62,163.62,163.56,163.57,6942612473.0
2007-06-14 17:10:00,163.56,163.58,163.535,163.56,4985699980.0
2007-06-14 17:15:00,163.57,163.6,163.55,163.6,4229299992.0
2007-06-14 17:20:00,163.61,163.66,163.6,163.66,4063300002.0
2007-06-14 17:25:00,163.66,163.68,163.65,163.67,7982599960.0
2007-06-14 17:30:00,163.68,163.74,163.67,163.72,7505300071.0
2007-06-14 17:35:00,163.72,163.73,163.69,163.7,3823999986.0
2007-06-14 17:40:00,163.7,163.71,163.675,163.68,5776799977.0
2007-06-14 17:45:00,163.68,163.7,163.66,163.67,3484799995.0
2007-06-14 17:50:00,163.67,163.71,163.635,163.67,10144400023.0
2007-06-14 17:55:00,163.67,163.69,163.65,163.69,7268399986.0
2007-06-14 18:00:00,163.69,163.71,163.67,163.68,3342999986.0
2007-06-14 18:05:00,163.68,163.69,163.65,163.685,4190000020.0
2007-06-14 18:10:00,163.68,163.695,163.66,163.67,4208837502.0
2007-06-14 18:15:00,163.65,163.66,163.64,163.66,6420937507.0
2007-06-14 18:20:00,163.66,163.71,163.66,163.69,5372799999.0
2007-06-14 18:25:00,163.7,163.72,163.69,163.715,2232400005.0
2007-06-14 18:30:00,163.715,163.73,163.695,163.7,2432050009.0
2007-06-14 18:35:00,163.7,163.74,163.69,163.74,3965699975.0
2007-06-14 18:40:00,163.74,163.76,163.72,163.75,3708599994.0
2007-06-14 18:45:00,163.75,163.75,163.715,163.74,4965100275.0
2007-06-14 18:50:00,163.74,163.75,163.71,163.75,2228200891.0
2007-06-14 18:55:00,163.74,163.77,163.74,163.77,788814765.0
2007-06-14 19:00:00,163.77,163.78,163.735,163.74,4167500197.0
2007-06-14 19:05:00,163.74,163.75,163.73,163.74,2785300003.0
2007-06-14 19:10:00,163.74,163.75,163.71,163.72,3297400026.0
2007-06-14 19:15:00,163.72,163.74,163.715,163.725,2684199971.0
2007-06-14 19:20:00,163.725,163.75,163.715,163.74,2090899997.0
2007-06-14 19:25:00,163.74,163.78,163.74,163.78,3950199990.0
2007-06-14 19:30:00,163.78,163.79,163.75,163.755,4468699983.0
2007-06-14 19:35:00,163.755,163.76,163.695,163.7,6065700012.0
2007-06-14 19:40:00,163.71,163.76,163.7,163.75,4215400002.0
2007-06-14 19:45:00,163.75,163.75,163.725,163.73,4917200385.0
2007-06-14 19:50:00,163.73,163.74,163.695,163.71,1804401782.0
2007-06-14 19:55:00,163.71,163.71,163.69,163.71,2015299996.0
2007-06-14 20:00:00,163.71,163.725,163.69,163.715,3650896801.0
2007-06-14 20:05:00,163.715,163.715,163.69,163.69,1153744410.0
2007-06-14 20:10:00,163.69,163.69,163.65,163.66,5083099968.0
2007-06-14 20:15:00,163.66,163.67,163.65,163.66,3366200007.0
2007-06-14 20:20:00,163.66,163.66,163.63,163.65,4581699986.0
2007-06-14 20:25:00,163.66,163.67,163.62,163.62,4142500002.0
2007-06-14 20:30:00,163.62,163.65,163.6,163.65,3269800005.0
2007-06-14 20:35:00,163.65,163.65,163.58,163.6,6754399987.0
2007-06-14 20:40:00,163.6,163.63,163.59,163.63,3921200043.0
2007-06-14 20:45:00,163.63,163.64,163.6,163.61,3155499997.0
2007-06-14 20:50:00,163.61,163.65,163.61,163.65,3606000001.0
2007-06-14 20:55:00,163.65,163.65,163.615,163.63,3167900002.0
2007-06-14 21:00:00,163.63,163.63,163.6,163.63,5054200011.0
2007-06-14 21:05:00,163.63,163.63,163.58,163.59,4527000004.0
2007-06-14 21:10:00,163.59,163.61,163.59,163.6,1814600008.0
2007-06-14 21:15:00,163.61,163.65,163.6,163.64,3736000033.0
2007-06-14 21:20:00,163.64,163.64,163.61,163.62,2909700005.0
2007-06-14 21:25:00,163.62,163.63,163.605,163.62,1849200008.0
2007-06-14 21:30:00,163.62,163.62,163.6,163.61,1259699995.0
2007-06-14 21:35:00,163.61,163.62,163.6,163.61,2614299997.0
2007-06-14 21:40:00,163.6,163.62,163.6,163.61,1124800001.0
2007-06-14 21:45:00,163.6,163.61,163.58,163.58,1487199994.0
2007-06-14 21:50:00,163.58,163.6,163.57,163.58,2838399999.0
2007-06-14 21:55:00,163.59,163.63,163.55,163.62,5359200021.0
2007-06-14 22:00:00,163.62,163.62,163.59,163.6,609300002.0
2007-06-14 22:05:00,163.6,163.6,163.59,163.59,541999999.0
2007-06-14 22:10:00,163.59,163.6,163.56,163.59,2437000010.0
2007-06-14 22:15:00,163.59,163.61,163.56,163.59,2795900016.0
2007-06-14 22:20:00,163.58,163.6,163.57,163.58,2398400021.0
2007-06-14 22:25:00,163.58,163.59,163.53,163.56,2727000020.0
2007-06-14 22:30:00,163.56,163.57,163.54,163.55,1531899994.0
2007-06-14 22:35:00,163.55,163.56,163.53,163.54,3853999966.0
2007-06-14 22:40:00,163.54,163.56,163.52,163.55,1522000001.0
2007-06-14 22:45:00,163.56,163.6,163.55,163.59,2257000000.0
2007-06-14 22:50:00,163.595,163.66,163.595,163.62,2309500008.0
2007-06-14 22:55:00,163.62,163.63,163.61,163.62,2098500003.0
2007-06-14 23:00:00,163.6,163.63,163.6,163.62,521000000.0
2007-06-14 23:05:00,163.62,163.62,163.56,163.62,923399995.0
2007-06-14 23:10:00,163.61,163.63,163.59,163.62,733400000.0
2007-06-14 23:15:00,163.62,163.63,163.575,163.575,1053999996.0
2007-06-14 23:20:00,163.59,163.6,163.575,163.59,987200000.0
2007-06-14 23:25:00,163.59,163.61,163.56,163.59,1324699995.0
2007-06-14 23:30:00,163.59,163.6,163.58,163.59,909899997.0
2007-06-14 23:35:00,163.59,163.595,163.55,163.57,1812499984.0
2007-06-14 23:40:00,163.57,163.66,163.555,163.61,1838900001.0
2007-06-14 23:45:00,163.61,163.62,163.57,163.62,646199998.0
2007-06-14 23:50:00,163.62,163.64,163.57,163.64,3078700001.0
2007-06-14 23:55:00,163.64,163.67,163.62,163.64,2064300006.0
2007-06-15 00:00:00,163.64,163.67,163.6,163.67,2562699989.0
2007-06-15 00:05:00,163.67,163.67,163.64,163.65,268000000.0
2007-06-15 00:10:00,163.65,163.665,163.65,163.66,366100000.0
2007-06-15 00:15:00,163.66,163.69,163.63,163.68,1467799995.0
2007-06-15 00:20:00,163.68,163.71,163.66,163.71,2362299970.0
2007-06-15 00:25:00,163.71,163.73,163.71,163.72,1682799994.0
2007-06-15 00:30:00,163.72,163.72,163.7,163.71,370600000.0
2007-06-15 00:35:00,163.71,163.73,163.68,163.69,1019599994.0
2007-06-15 00:40:00,163.7,163.7,163.66,163.68,2130799991.0
2007-06-15 00:45:00,163.68,163.69,163.63,163.66,4744600000.0
2007-06-15 00:50:00,163.67,163.72,163.67,163.71,2403400005.0
2007-06-15 00:55:00,163.705,163.71,163.69,163.695,1252899988.0
2007-06-15 01:00:00,163.7,163.7,163.675,163.675,1416100009.0
2007-06-15 01:05:00,163.68,163.71,163.68,163.7,1062000013.0
2007-06-15 01:10:00,163.7,163.72,163.7,163.71,1929699992.0
2007-06-15 01:15:00,163.71,163.74,163.71,163.74,2743799994.0
2007-06-15 01:20:00,163.74,163.79,163.735,163.77,4538299997.0
2007-06-15 01:25:00,163.77,163.78,163.73,163.74,3849000006.0
2007-06-15 01:30:00,163.74,163.75,163.7,163.74,3522799987.0
2007-06-15 01:35:00,163.74,163.75,163.73,163.74,819100004.0
2007-06-15 01:40:00,163.74,163.78,163.74,163.75,3316399990.0
2007-06-15 01:45:00,163.75,163.75,163.71,163.71,1440599996.0
2007-06-15 01:50:00,163.72,163.77,163.71,163.755,4533099991.0
2007-06-15 01:55:00,163.77,163.78,163.735,163.75,6451599891.0
2007-06-15 02:00:00,163.76,163.76,163.7,163.7,5026799994.0
2007-06-15 02:05:00,163.7,163.74,163.7,163.735,3366999987.0
2007-06-15 02:10:00,163.74,163.75,163.67,163.7,6113499935.0
2007-06-15 02:15:00,163.7,163.71,163.67,163.71,3806599998.0
2007-06-15 02:20:00,163.71,163.72,163.69,163.71,2655899996.0
2007-06-15 02:25:00,163.71,163.73,163.7,163.7,3286400013.0
2007-06-15 02:30:00,163.695,163.72,163.69,163.7,1480800001.0
2007-06-15 02:35:00,163.7,163.73,163.7,163.71,1653499992.0
2007-06-15 02:40:00,163.71,163.74,163.7,163.74,1807000006.0
2007-06-15 02:45:00,163.74,163.77,163.71,163.76,4039400018.0
2007-06-15 02:50:00,163.76,163.835,163.76,163.83,2422800000.0
2007-06-15 02:55:00,163.84,163.84,163.77,163.785,5875500000.0
2007-06-15 03:00:00,163.785,163.86,163.785,163.83,5700699980.0
2007-06-15 03:05:00,163.83,163.84,163.8,163.83,3544299985.0
2007-06-15 03:10:00,163.83,163.83,163.77,163.78,3936000014.0
2007-06-15 03:15:00,163.79,163.79,163.71,163.72,6536400007.0
2007-06-15 03:20:00,163.73,163.76,163.72,163.72,2694500008.0
2007-06-15 03:25:00,163.72,163.73,163.71,163.72,1722599977.0
2007-06-15 03:30:00,163.72,163.75,163.71,163.74,3968899971.0
2007-06-15 03:35:00,163.74,163.74,163.72,163.72,3481100024.0
2007-06-15 03:40:00,163.73,163.74,163.72,163.74,1889400000.0
2007-06-15 03:45:00,163.74,163.78,163.73,163.76,3493200026.0
2007-06-15 03:50:00,163.76,163.79,163.75,163.78,2749700017.0
2007-06-15 03:55:00,163.78,163.79,163.76,163.79,3410000009.0
2007-06-15 04:00:00,163.79,163.81,163.765,163.785,2469899995.0
2007-06-15 04:05:00,163.79,163.82,163.785,163.82,5070799985.0
2007-06-15 04:10:00,163.82,163.85,163.81,163.83,6164700035.0
2007-06-15 04:15:00,163.83,163.86,163.82,163.84,4496700024.0
2007-06-15 04:20:00,163.84,163.87,163.83,163.85,5270099989.0
2007-06-15 04:25:00,163.85,163.86,163.83,163.84,3608200007.0
2007-06-15 04:30:00,163.84,163.85,163.82,163.82,4535099952.0
2007-06-15 04:35:00,163.83,163.84,163.82,163.82,3491462497.0
2007-06-15 04:40:00,163.82,163.83,163.81,163.83,3095524966.0
2007-06-15 04:45:00,163.83,163.84,163.8,163.83,2330687503.0
2007-06-15 04:50:00,163.83,163.84,163.81,163.82,2277999991.0
2007-06-15 04:55:00,163.82,163.83,163.805,163.82,2228899996.0
2007-06-15 05:00:00,163.82,163.85,163.82,163.83,1829499996.0
2007-06-15 05:05:00,163.83,163.83,163.8,163.83,3434899977.0
2007-06-15 05:10:00,163.83,163.86,163.83,163.86,1377000001.0
2007-06-15 05:15:00,163.84,163.87,163.83,163.86,2444500011.0
2007-06-15 05:20:00,163.87,163.87,163.84,163.86,3211000038.0
2007-06-15 05:25:00,163.86,163.89,163.86,163.87,1859700001.0
2007-06-15 05:30:00,163.87,163.87,163.85,163.86,971300007.0
2007-06-15 05:35:00,163.86,163.88,163.85,163.87,1250400006.0
2007-06-15 05:40:00,163.87,163.88,163.855,163.87,707500008.0
2007-06-15 05:45:00,163.87,163.88,163.86,163.87,1700200025.0
2007-06-15 05:50:00,163.87,163.89,163.86,163.89,3467100032.0
2007-06-15 05:55:00,163.89,163.91,163.88,163.9,3071100002.0
2007-06-15 06:00:00,163.9,163.935,163.88,163.88,6130499987.0
2007-06-15 06:05:00,163.88,163.89,163.84,163.86,5187899987.0
2007-06-15 06:10:00,163.86,163.91,163.855,163.88,3134499998.0
2007-06-15 06:15:00,163.88,163.89,163.855,163.88,4359499991.0
2007-06-15 06:20:00,163.88,163.9,163.88,163.88,2434299966.0
2007-06-15 06:25:00,163.88,163.88,163.845,163.845,2642300015.0
2007-06-15 06:30:00,163.835,163.86,163.83,163.84,4550599976.0
2007-06-15 06:35:00,163.84,163.88,163.83,163.875,1734599999.0
2007-06-15 06:40:00,163.875,163.88,163.84,163.86,1394900001.0
2007-06-15 06:45:00,163.85,163.85,163.83,163.84,1512800009.0
2007-06-15 06:50:00,163.84,163.85,163.83,163.84,704900001.0
2007-06-15 06:55:00,163.84,163.84,163.79,163.82,4111250015.0
2007-06-15 07:00:00,163.82,163.83,163.81,163.82,1793700003.0
2007-06-15 07:05:00,163.82,163.86,163.82,163.85,4121799974.0
2007-06-15 07:10:00,163.85,163.86,163.83,163.86,3487099998.0
2007-06-15 07:15:00,163.86,163.86,163.82,163.84,5198262479.0
2007-06-15 07:20:00,163.84,163.85,163.81,163.83,2900500004.0
2007-06-15 07:25:00,163.84,163.84,163.81,163.83,1398849988.0
2007-06-15 07:30:00,163.83,163.85,163.83,163.83,709900000.0
2007-06-15 07:35:00,163.84,163.85,163.81,163.82,3084999988.0
2007-06-15 07:40:00,163.82,163.84,163.81,163.82,1993799994.0
2007-06-15 07:45:00,163.82,163.85,163.82,163.84,2394899982.0
2007-06-15 07:50:00,163.845,163.88,163.84,163.85,4114400001.0
2007-06-15 07:55:00,163.85,163.86,163.84,163.85,3518700016.0
2007-06-15 08:00:00,163.85,163.88,163.83,163.84,6315399953.0
2007-06-15 08:05:00,163.85,163.87,163.82,163.84,7209699966.0
2007-06-15 08:10:00,163.84,163.86,163.81,163.85,8218400046.0
2007-06-15 08:15:00,163.85,163.87,163.8,163.85,4205299964.0
2007-06-15 08:20:00,163.86,163.88,163.83,163.845,6080000029.0
2007-06-15 08:25:00,163.845,163.89,163.82,163.87,5082687479.0
2007-06-15 08:30:00,163.88,163.92,163.84,163.89,7975499975.0
2007-06-15 08:35:00,163.89,163.89,163.855,163.875,5504000012.0
2007-06-15 08:40:00,163.87,163.88,163.84,163.84,3681499983.0
2007-06-15 08:45:00,163.87,163.89,163.845,163.86,3531399944.0
2007-06-15 08:50:00,163.86,163.89,163.85,163.89,5906200004.0
2007-06-15 08:55:00,163.89,163.92,163.87,163.88,6070899968.0
2007-06-15 09:00:00,163.88,163.88,163.82,163.83,6234800022.0
2007-06-15 09:05:00,163.83,163.85,163.82,163.85,5171799973.0
2007-06-15 09:10:00,163.85,163.88,163.83,163.88,5198299983.0
2007-06-15 09:15:00,163.88,163.89,163.87,163.88,3665800004.0
2007-06-15 09:20:00,163.88,163.96,163.86,163.95,7256400025.0
2007-06-15 09:25:00,163.94,163.97,163.92,163.96,6485200004.0
2007-06-15 09:30:00,163.96,164.02,163.95,163.99,8937199971.0
2007-06-15 09:35:00,164.0,164.0,163.96,163.99,8989399998.0
2007-06-15 09:40:00,163.99,164.07,163.98,164.07,8668924960.0
2007-06-15 09:45:00,164.06,164.15,164.05,164.14,6394000006.0
2007-06-15 09:50:00,164.12,164.15,164.11,164.13,6915600045.0
2007-06-15 09:55:00,164.13,164.19,164.11,164.17,7827600026.0
2007-06-15 10:00:00,164.18,164.21,164.17,164.18,8734299962.0
2007-06-15 10:05:00,164.2,164.24,164.19,164.23,5214200004.0
2007-06-15 10:10:00,164.22,164.23,164.18,164.2,8533099987.0
2007-06-15 10:15:00,164.2,164.23,164.19,164.21,8436000004.0
2007-06-15 10:20:00,164.21,164.27,164.21,164.25,9084700008.0
2007-06-15 10:25:00,164.27,164.32,164.26,164.31,7949300032.0
2007-06-15 10:30:00,164.32,164.33,164.29,164.3,7994100053.0
2007-06-15 10:35:00,164.3,164.34,164.28,164.33,5235500011.0
2007-06-15 10:40:00,164.33,164.37,164.315,164.33,7287500034.0
2007-06-15 10:45:00,164.325,164.36,164.32,164.34,4515900080.0
2007-06-15 10:50:00,164.33,164.37,164.33,164.37,5437199995.0
2007-06-15 10:55:00,164.37,164.42,164.36,164.41,6037999942.0
2007-06-15 11:00:00,164.41,164.43,164.39,164.4,6674699970.0
2007-06-15 11:05:00,164.4,164.41,164.4,164.4,4237699985.0
2007-06-15 11:10:00,164.41,164.41,164.35,164.36,6282799996.0
2007-06-15 11:15:00,164.36,164.36,164.34,164.35,5576900002.0
2007-06-15 11:20:00,164.36,164.36,164.34,164.36,7385899944.0
2007-06-15 11:25:00,164.36,164.36,164.32,164.34,6660799976.0
2007-06-15 11:30:00,164.34,164.34,164.32,164.34,4044899973.0
2007-06-15 11:35:00,164.34,164.34,164.3,164.31,2918799995.0
2007-06-15 11:40:00,164.31,164.33,164.3,164.31,4441699982.0
2007-06-15 11:45:00,164.31,164.34,164.3,164.33,4505199978.0
2007-06-15 11:50:00,164.33,164.34,164.31,164.315,5696000007.0
2007-06-15 11:55:00,164.32,164.32,164.29,164.3,4350700021.0
2007-06-15 12:00:00,164.3,164.32,164.29,164.3,5015299958.0
2007-06-15 12:05:00,164.295,164.33,164.29,164.31,4564399978.0
2007-06-15 12:10:00,164.32,164.36,164.31,164.35,4810400000.0
2007-06-15 12:15:00,164.35,164.4,164.34,164.385,4916899988.0
2007-06-15 12:20:00,164.39,164.39,164.375,164.38,2917499991.0
2007-06-15 12:25:00,164.38,164.38,164.355,164.38,1270100000.0
2007-06-15 12:30:00,164.38,164.4,164.36,164.39,5149399997.0
2007-06-15 12:35:00,164.39,164.39,164.37,164.375,3472599988.0
2007-06-15 12:40:00,164.38,164.38,164.325,164.34,4169799978.0
2007-06-15 12:45:00,164.34,164.38,164.33,164.37,4765799986.0
2007-06-15 12:50:00,164.37,164.38,164.35,164.35,5516899993.0
2007-06-15 12:55:00,164.35,164.38,164.34,164.37,2845199980.0
2007-06-15 13:00:00,164.37,164.37,164.31,164.31,4950499993.0
2007-06-15 13:05:00,164.32,164.35,164.32,164.35,5065700028.0
2007-06-15 13:10:00,164.35,164.39,164.33,164.37,4587399992.0
2007-06-15 13:15:00,164.38,164.39,164.35,164.37,6369299974.0
2007-06-15 13:20:00,164.38,164.38,164.36,164.37,3785400012.0
2007-06-15 13:25:00,164.365,164.39,164.36,164.37,6667200041.0
2007-06-15 13:30:00,164.37,164.39,164.36,164.38,5177600025.0
2007-06-15 13:35:00,164.38,164.385,164.365,164.38,2606999970.0
2007-06-15 13:40:00,164.38,164.39,164.35,164.37,6103499986.0
2007-06-15 13:45:00,164.37,164.43,164.37,164.4,3717799984.0
2007-06-15 13:50:00,164.39,164.41,164.37,164.4,5226600000.0
2007-06-15 13:55:00,164.4,164.44,164.4,164.42,8383399945.0
2007-06-15 14:00:00,164.42,164.42,164.37,164.4,9092499996.0
2007-06-15 14:05:00,164.4,164.43,164.39,164.41,6103999953.0
2007-06-15 14:10:00,164.41,164.43,164.4,164.42,4201599994.0
2007-06-15 14:15:00,164.43,164.48,164.42,164.46,9602899947.0
2007-06-15 14:20:00,164.47,164.47,164.41,164.41,9126299995.0
2007-06-15 14:25:00,164.41,164.48,164.4,164.43,6111599990.0
2007-06-15 14:30:00,164.43,164.59,164.425,164.45,7091899993.0
2007-06-15 14:35:00,164.46,164.62,164.44,164.52,7424799999.0
2007-06-15 14:40:00,164.54,164.6,164.5,164.6,6696799991.0
2007-06-15 14:45:00,164.61,164.67,164.59,164.6,8401400002.0
2007-06-15 14:50:00,164.61,164.65,164.59,164.64,4166500010.0
2007-06-15 14:55:00,164.65,164.72,164.62,164.68,4166500010.0
2007-06-15 15:00:00,164.68,164.72,164.67,164.69,2995300030.0
2007-06-15 15:05:00,164.68,164.69,164.65,164.69,5838200027.0
2007-06-15 15:10:00,164.69,164.72,164.68,164.7,5049624721.0
2007-06-15 15:15:00,164.71,164.86,164.7,164.84,5532811825.0
2007-06-15 15:20:00,164.86,164.87,164.8,164.8,5532811825.0
2007-06-15 15:25:00,164.8,164.83,164.77,164.81,5289862349.0
2007-06-15 15:30:00,164.82,164.84,164.8,164.81,4785199996.0
2007-06-15 15:35:00,164.82,164.83,164.75,164.75,7658999985.0
2007-06-15 15:40:00,164.76,164.79,164.75,164.77,6127199988.0
2007-06-15 15:45:00,164.78,164.79,164.76,164.78,6141699991.0
2007-06-15 15:50:00,164.77,164.84,164.76,164.83,9344500050.0
2007-06-15 15:55:00,164.82,164.84,164.78,164.82,5379700023.0
2007-06-15 16:00:00,164.81,164.92,164.79,164.9,2736500005.0
2007-06-15 16:05:00,164.91,164.94,164.88,164.88,5346899981.0
2007-06-15 16:10:00,164.9,164.97,164.89,164.95,9262499945.0
2007-06-15 16:15:00,164.94,164.97,164.93,164.97,6860699969.0
2007-06-15 16:20:00,164.96,164.98,164.94,164.96,5259499985.0
2007-06-15 16:25:00,164.95,164.98,164.94,164.97,6419399990.0
2007-06-15 16:30:00,164.97,164.99,164.92,164.96,7882099943.0
2007-06-15 16:35:00,164.97,165.01,164.93,165.0,8596299923.0
2007-06-15 16:40:00,164.99,165.0,164.955,164.98,7791799942.0
2007-06-15 16:45:00,164.98,165.04,164.97,165.03,9418999905.0
2007-06-15 16:50:00,165.04,165.1,165.0,165.09,8510199969.0
2007-06-15 16:55:00,165.1,165.13,165.03,165.05,8339999980.0
2007-06-15 17:00:00,165.06,165.09,165.05,165.07,8567999960.0
2007-06-15 17:05:00,165.06,165.09,165.05,165.07,8567999960.0
2007-06-15 17:10:00,165.08,165.14,165.07,165.12,8567999960.0
2007-06-15 17:15:00,165.11,165.21,165.11,165.2,8567999960.0
2007-06-15 17:20:00,165.21,165.23,165.15,165.19,5797799978.0
2007-06-15 17:25:00,165.19,165.19,165.09,165.09,3030999995.0
2007-06-15 17:30:00,165.08,165.09,165.03,165.08,5777400037.0
2007-06-15 17:35:00,165.075,165.12,165.06,165.11,7282700020.0
2007-06-15 17:40:00,165.1,165.1,165.06,165.1,6055899979.0
2007-06-15 17:45:00,165.09,165.14,165.09,165.105,5870000002.0
2007-06-15 17:50:00,165.11,165.14,165.09,165.13,7090099967.0
2007-06-15 17:55:00,165.13,165.13,165.1,165.1,5826799978.0
2007-06-15 18:00:00,165.1,165.11,165.07,165.08,7610499976.0
2007-06-15 18:05:00,165.08,165.09,165.065,165.09,3367500017.0
2007-06-15 18:10:00,165.09,165.13,165.09,165.13,4074900004.0
2007-06-15 18:15:00,165.13,165.15,165.11,165.14,3324200006.0
2007-06-15 18:20:00,165.13,165.15,165.1,165.11,7170799979.0
2007-06-15 18:25:00,165.11,165.13,165.085,165.09,4881399969.0
2007-06-15 18:30:00,165.09,165.11,165.07,165.1,2743300008.0
2007-06-15 18:35:00,165.1,165.11,165.07,165.1,6610899988.0
2007-06-15 18:40:00,165.1,165.12,165.08,165.12,3529699977.0
2007-06-15 18:45:00,165.12,165.13,165.1,165.11,3440000181.0
2007-06-15 18:50:00,165.11,165.19,165.09,165.19,6664500114.0
2007-06-15 18:55:00,165.19,165.24,165.16,165.24,3708299997.0
2007-06-15 19:00:00,165.24,165.24,165.195,165.2,5909799981.0
2007-06-15 19:05:00,165.205,165.22,165.17,165.18,5288099973.0
2007-06-15 19:10:00,165.16,165.21,165.15,165.17,7266399945.0
2007-06-15 19:15:00,165.18,165.21,165.17,165.2,3310799998.0
2007-06-15 19:20:00,165.2,165.23,165.17,165.22,3898300030.0
2007-06-15 19:25:00,165.22,165.25,165.195,165.24,5501200027.0
2007-06-15 19:30:00,165.24,165.28,165.22,165.23,8799300008.0
2007-06-15 19:35:00,165.23,165.23,165.2,165.21,5604399978.0
2007-06-15 19:40:00,165.2,165.2,165.17,165.19,5191599995.0
2007-06-15 19:45:00,165.19,165.19,165.155,165.19,4858699995.0
2007-06-15 19:50:00,165.19,165.19,165.17,165.18,5604900034.0
2007-06-15 19:55:00,165.18,165.21,165.18,165.2,4723400012.0
2007-06-15 20:00:00,165.2,165.21,165.165,165.17,5841600027.0
2007-06-15 20:05:00,165.17,165.2,165.165,165.2,3194799992.0
2007-06-15 20:10:00,165.2,165.2,165.17,165.18,2148699995.0
2007-06-15 20:15:00,165.19,165.2,165.17,165.18,3875800010.0
2007-06-15 20:20:00,165.18,165.2,165.17,165.19,2110999996.0
2007-06-15 20:25:00,165.19,165.21,165.17,165.21,5281400021.0
2007-06-15 20:30:00,165.2,165.21,165.17,165.18,3435599941.0
2007-06-15 20:35:00,165.18,165.21,165.17,165.2,3918799991.0
2007-06-15 20:40:00,165.2,165.2,165.18,165.19,2203299998.0
2007-06-15 20:45:00,165.19,165.22,165.18,165.21,6668199965.0
2007-06-15 20:50:00,165.2,165.22,165.19,165.2,6539799970.0
2007-06-15 20:55:00,165.19,165.2,165.14,165.15,3823899984.0
2007-06-15 21:00:00,165.17,165.17,165.135,165.14,2576200006.0
2007-06-15 21:05:00,165.14,165.15,165.12,165.15,2216899988.0
2007-06-15 21:10:00,165.15,165.16,165.13,165.14,4655299989.0
2007-06-15 21:15:00,165.14,165.16,165.14,165.15,2390799989.0
2007-06-15 21:20:00,165.15,165.19,165.14,165.17,3839900005.0
2007-06-15 21:25:00,165.18,165.19,165.15,165.18,1384299996.0
2007-06-15 21:30:00,165.18,165.195,165.175,165.18,2952899985.0
2007-06-15 21:35:00,165.18,165.18,165.17,165.175,1718800006.0
2007-06-15 21:40:00,165.175,165.19,165.17,165.19,562999995.0
2007-06-15 21:45:00,165.19,165.19,165.18,165.18,489600000.0
2007-06-15 21:50:00,165.18,165.19,165.17,165.19,755500001.0
2007-06-15 21:55:00,165.19,165.2,165.18,165.19,677999999.0
2007-06-15 22:00:00,165.19,165.2,165.19,165.19,395800002.0
2007-06-15 22:05:00,165.2,165.21,165.19,165.2,279000000.0
2007-06-15 22:10:00,165.2,165.2,165.17,165.19,1654699998.0
2007-06-15 22:15:00,165.19,165.2,165.17,165.18,1301399993.0
2007-06-15 22:20:00,165.18,165.18,165.16,165.18,1687599995.0
2007-06-15 22:25:00,165.18,165.21,165.17,165.21,832300002.0
2007-06-15 22:30:00,165.21,165.22,165.19,165.215,1003499995.0
2007-06-15 22:35:00,165.21,165.24,165.19,165.2,1008599988.0
2007-06-15 22:40:00,165.21,165.22,165.21,165.21,997600003.0
2007-06-15 22:45:00,165.21,165.22,165.2,165.21,1316099998.0
2007-06-15 22:50:00,165.22,165.23,165.21,165.22,546800000.0
2007-06-15 22:55:00,165.22,165.27,165.22,165.25,1396800000.0
2007-06-17 23:00:00,165.2,165.2,165.04,165.18,140500000.0
2007-06-17 23:05:00,165.17,165.18,165.15,165.15,137600000.0
2007-06-17 23:10:00,165.15,165.18,165.15,165.18,253400000.0
2007-06-17 23:15:00,165.18,165.21,165.18,165.19,69600000.0
2007-06-17 23:20:00,165.19,165.2,165.18,165.2,37600000.0
2007-06-17 23:25:00,165.19,165.21,165.18,165.19,145300000.0
2007-06-17 23:30:00,165.19,165.22,165.19,165.21,101600000.0
2007-06-17 23:35:00,165.21,165.21,165.15,165.2,273000000.0
2007-06-17 23:40:00,165.2,165.2,165.15,165.16,750499999.0
2007-06-17 23:45:00,165.16,165.17,165.14,165.14,602299996.0
2007-06-17 23:50:00,165.15,165.17,165.14,165.16,493300000.0
2007-06-17 23:55:00,165.16,165.19,165.15,165.19,441100000.0
2007-06-18 00:00:00,165.18,165.2,165.17,165.2,1371499974.0
2007-06-18 00:05:00,165.2,165.22,165.16,165.18,893599997.0
2007-06-18 00:10:00,165.2,165.2,165.18,165.2,853899980.0
2007-06-18 00:15:00,165.2,165.21,165.19,165.21,1117899997.0
2007-06-18 00:20:00,165.21,165.22,165.2,165.2,1671099996.0
2007-06-18 00:25:00,165.21,165.23,165.2,165.22,1175599992.0
2007-06-18 00:30:00,165.22,165.28,165.19,165.24,5112600002.0
2007-06-18 00:35:00,165.24,165.29,165.23,165.29,3039900003.0
2007-06-18 00:40:00,165.28,165.3,165.27,165.29,2765500025.0
2007-06-18 00:45:00,165.29,165.3,165.24,165.28,3657799971.0
2007-06-18 00:50:00,165.28,165.29,165.25,165.28,1967899998.0
2007-06-18 00:55:00,165.28,165.3,165.27,165.3,2594199980.0
2007-06-18 01:00:00,165.3,165.31,165.26,165.26,2599699999.0
2007-06-18 01:05:00,165.27,165.29,165.24,165.24,1562999995.0
2007-06-18 01:10:00,165.24,165.28,165.24,165.28,2987300000.0
2007-06-18 01:15:00,165.28,165.28,165.27,165.28,2011000002.0
2007-06-18 01:20:00,165.28,165.29,165.25,165.25,2867000017.0
2007-06-18 01:25:00,165.25,165.31,165.24,165.3,3672899977.0
2007-06-18 01:30:00,165.3,165.31,165.28,165.3,2245700000.0
2007-06-18 01:35:00,165.3,165.31,165.3,165.3,369200008.0
2007-06-18 01:40:00,165.3,165.36,165.295,165.34,4131599997.0
2007-06-18 01:45:00,165.35,165.36,165.33,165.35,2372999982.0
2007-06-18 01:50:00,165.35,165.35,165.305,165.32,2860799954.0
2007-06-18 01:55:00,165.32,165.35,165.31,165.33,3239400007.0
2007-06-18 02:00:00,165.31,165.32,165.28,165.29,5169399990.0
2007-06-18 02:05:00,165.28,165.29,165.26,165.27,5709300014.0
2007-06-18 02:10:00,165.27,165.3,165.24,165.24,7264700026.0
2007-06-18 02:15:00,165.26,165.27,165.22,165.23,6245300015.0
2007-06-18 02:20:00,165.25,165.27,165.22,165.26,5302399983.0
2007-06-18 02:25:00,165.26,165.27,165.24,165.27,5192200019.0
2007-06-18 02:30:00,165.27,165.27,165.24,165.265,3631800002.0
2007-06-18 02:35:00,165.27,165.31,165.26,165.3,4563400009.0
2007-06-18 02:40:00,165.3,165.31,165.29,165.3,2320099964.0
2007-06-18 02:45:00,165.31,165.34,165.3,165.34,3347699995.0
2007-06-18 02:50:00,165.34,165.38,165.34,165.37,4269500000.0
2007-06-18 02:55:00,165.36,165.36,165.24,165.26,6725000022.0
2007-06-18 03:00:00,165.25,165.29,165.24,165.28,1916800010.0
2007-06-18 03:05:00,165.28,165.3,165.26,165.3,1504899997.0
2007-06-18 03:10:00,165.3,165.3,165.29,165.3,2647000004.0
2007-06-18 03:15:00,165.3,165.32,165.28,165.31,3214799994.0
2007-06-18 03:20:00,165.31,165.34,165.3,165.32,5836500004.0
2007-06-18 03:25:00,165.32,165.34,165.32,165.34,2201799989.0
2007-06-18 03:30:00,165.34,165.34,165.305,165.33,1764899994.0
2007-06-18 03:35:00,165.33,165.33,165.3,165.32,2187099987.0
2007-06-18 03:40:00,165.32,165.33,165.31,165.31,1631299983.0
2007-06-18 03:45:00,165.32,165.37,165.32,165.35,3148500002.0
2007-06-18 03:50:00,165.35,165.36,165.33,165.35,2320299995.0
2007-06-18 03:55:00,165.35,165.38,165.34,165.34,2808900002.0
2007-06-18 04:00:00,165.34,165.4,165.33,165.39,4154299996.0
2007-06-18 04:05:00,165.375,165.46,165.375,165.45,5162300002.0
2007-06-18 04:10:00,165.45,165.46,165.43,165.43,675999998.0
2007-06-18 04:15:00,165.43,165.44,165.4,165.4,1298399986.0
2007-06-18 04:20:00,165.41,165.41,165.37,165.38,3552300004.0
2007-06-18 04:25:00,165.38,165.39,165.37,165.375,1258700002.0
2007-06-18 04:30:00,165.38,165.4,165.38,165.39,4661300005.0
2007-06-18 04:35:00,165.39,165.4,165.38,165.38,3289999989.0
2007-06-18 04:40:00,165.38,165.38,165.365,165.37,1996000004.0
2007-06-18 04:45:00,165.37,165.38,165.345,165.37,3483299985.0
2007-06-18 04:50:00,165.37,165.38,165.35,165.38,3694800028.0
2007-06-18 04:55:00,165.38,165.39,165.35,165.39,4768199984.0
2007-06-18 05:00:00,165.4,165.41,165.39,165.4,4916500000.0
2007-06-18 05:05:00,165.395,165.41,165.385,165.4,4753599965.0
2007-06-18 05:10:00,165.4,165.41,165.4,165.4,893299996.0
2007-06-18 05:15:00,165.4,165.45,165.4,165.435,3210200034.0
2007-06-18 05:20:00,165.435,165.44,165.4,165.42,1036100010.0
2007-06-18 05:25:00,165.42,165.43,165.41,165.42,1755300004.0
2007-06-18 05:30:00,165.42,165.42,165.41,165.41,1308200013.0
2007-06-18 05:35:00,165.41,165.42,165.41,165.41,408099997.0
2007-06-18 05:40:00,165.41,165.425,165.39,165.425,1491199998.0
2007-06-18 05:45:00,165.43,165.44,165.41,165.425,3567900008.0
2007-06-18 05:50:00,165.43,165.45,165.41,165.45,2919099984.0
2007-06-18 05:55:00,165.45,165.45,165.4,165.41,1967899987.0
2007-06-18 06:00:00,165.41,165.45,165.4,165.44,3351699974.0
2007-06-18 06:05:00,165.44,165.45,165.41,165.42,1765200001.0
2007-06-18 06:10:00,165.42,165.44,165.4,165.41,2099099994.0
2007-06-18 06:15:00,165.41,165.41,165.34,165.35,3973699979.0
2007-06-18 06:20:00,165.37,165.42,165.35,165.395,6415600005.0
2007-06-18 06:25:00,165.395,165.4,165.37,165.4,1905300015.0
2007-06-18 06:30:00,165.4,165.44,165.31,165.31,5436200006.0
2007-06-18 06:35:00,165.31,165.38,165.3,165.37,3050900002.0
2007-06-18 06:40:00,165.37,165.4,165.36,165.39,1503200015.0
2007-06-18 06:45:00,165.38,165.41,165.38,165.4,6055999974.0
2007-06-18 06:50:00,165.4,165.41,165.385,165.39,2567600012.0
2007-06-18 06:55:00,165.4,165.45,165.39,165.435,3219199996.0
2007-06-18 07:00:00,165.44,165.49,165.43,165.45,8128399983.0
2007-06-18 07:05:00,165.46,165.53,165.46,165.5,7223500019.0
2007-06-18 07:10:00,165.495,165.5,165.46,165.46,5385000048.0
2007-06-18 07:15:00,165.46,165.5,165.46,165.49,2961999997.0
2007-06-18 07:20:00,165.48,165.485,165.455,165.485,3785899994.0
2007-06-18 07:25:00,165.485,165.485,165.465,165.47,2554400019.0
2007-06-18 07:30:00,165.47,165.47,165.445,165.45,2948400063.0
2007-06-18 07:35:00,165.45,165.46,165.44,165.45,1564999999.0
2007-06-18 07:40:00,165.46,165.49,165.45,165.48,3697000008.0
2007-06-18 07:45:00,165.48,165.52,165.455,165.52,3422900012.0
2007-06-18 07:50:00,165.52,165.52,165.475,165.49,4809400014.0
2007-06-18 07:55:00,165.49,165.51,165.47,165.48,6013799998.0
2007-06-18 08:00:00,165.48,165.52,165.47,165.505,7486900002.0
2007-06-18 08:05:00,165.51,165.53,165.48,165.495,6757949970.0
2007-06-18 08:10:00,165.49,165.495,165.435,165.435,5442850194.0
2007-06-18 08:15:00,165.45,165.46,165.44,165.46,4225400026.0
2007-06-18 08:20:00,165.45,165.47,165.42,165.44,4146299995.0
2007-06-18 08:25:00,165.44,165.48,165.43,165.445,4042600005.0
2007-06-18 08:30:00,165.445,165.46,165.445,165.46,1665000009.0
2007-06-18 08:35:00,165.46,165.48,165.45,165.48,4764800006.0
2007-06-18 08:40:00,165.48,165.53,165.47,165.52,5317599992.0
2007-06-18 08:45:00,165.53,165.55,165.49,165.5,8406099987.0
2007-06-18 08:50:00,165.53,165.59,165.5,165.53,9669000010.0
2007-06-18 08:55:00,165.54,165.59,165.53,165.55,9297999970.0
2007-06-18 09:00:00,165.54,165.585,165.48,165.5,7894299980.0
2007-06-18 09:05:00,165.51,165.54,165.48,165.53,8195200010.0
2007-06-18 09:10:00,165.53,165.54,165.45,165.47,8161299965.0
2007-06-18 09:15:00,165.45,165.46,165.395,165.4,9549400083.0
2007-06-18 09:20:00,165.39,165.4,165.32,165.34,8118600039.0
2007-06-18 09:25:00,165.34,165.37,165.33,165.355,6787699997.0
2007-06-18 09:30:00,165.36,165.375,165.33,165.355,6512300023.0
2007-06-18 09:35:00,165.36,165.37,165.32,165.33,6803800005.0
2007-06-18 09:40:00,165.325,165.37,165.32,165.37,7388400003.0
2007-06-18 09:45:00,165.38,165.39,165.35,165.37,6180900022.0
2007-06-18 09:50:00,165.37,165.38,165.34,165.34,2645899974.0
2007-06-18 09:55:00,165.36,165.37,165.34,165.345,6589499988.0
2007-06-18 10:00:00,165.35,165.36,165.28,165.29,7621199998.0
2007-06-18 10:05:00,165.29,165.32,165.25,165.305,6523099990.0
2007-06-18 10:10:00,165.305,165.33,165.295,165.295,5735449984.0
2007-06-18 10:15:00,165.3,165.31,165.25,165.28,4664499925.0
2007-06-18 10:20:00,165.29,165.29,165.25,165.29,5601699979.0
2007-06-18 10:25:00,165.29,165.38,165.29,165.37,9089899981.0
2007-06-18 10:30:00,165.385,165.41,165.37,165.4,6582499997.0
2007-06-18 10:35:00,165.4,165.43,165.39,165.41,3199500008.0
2007-06-18 10:40:00,165.41,165.42,165.39,165.39,4681499993.0
2007-06-18 10:45:00,165.39,165.42,165.365,165.385,5164000059.0
2007-06-18 10:50:00,165.385,165.385,165.31,165.32,5463199998.0
2007-06-18 10:55:00,165.32,165.35,165.31,165.33,4674799991.0
2007-06-18 11:00:00,165.32,165.36,165.32,165.335,4153899969.0
2007-06-18 11:05:00,165.33,165.35,165.315,165.315,8790100017.0
2007-06-18 11:10:00,165.33,165.35,165.325,165.34,4931799975.0
2007-06-18 11:15:00,165.34,165.36,165.32,165.335,5745199971.0
2007-06-18 11:20:00,165.33,165.4,165.33,165.39,2651200003.0
2007-06-18 11:25:00,165.4,165.48,165.39,165.47,5612500027.0
2007-06-18 11:30:00,165.47,165.485,165.46,165.48,6254100006.0
2007-06-18 11:35:00,165.48,165.56,165.46,165.53,8807399968.0
2007-06-18 11:40:00,165.54,165.56,165.47,165.48,9069599992.0
2007-06-18 11:45:00,165.48,165.53,165.47,165.47,7768200009.0
2007-06-18 11:50:00,165.47,165.475,165.43,165.44,6334600029.0
2007-06-18 11:55:00,165.44,165.48,165.42,165.42,6849200035.0
2007-06-18 12:00:00,165.43,165.48,165.4,165.43,6762600057.0
2007-06-18 12:05:00,165.44,165.5,165.44,165.45,6312899976.0
2007-06-18 12:10:00,165.44,165.45,165.415,165.44,4199299996.0
2007-06-18 12:15:00,165.44,165.45,165.405,165.41,2176199994.0
2007-06-18 12:20:00,165.41,165.43,165.4,165.42,1877900008.0
2007-06-18 12:25:00,165.42,165.43,165.39,165.41,7138600001.0
2007-06-18 12:30:00,165.41,165.45,165.405,165.43,5250900008.0
2007-06-18 12:35:00,165.42,165.43,165.405,165.405,7473600014.0
2007-06-18 12:40:00,165.405,165.43,165.405,165.42,5734800023.0
2007-06-18 12:45:00,165.42,165.43,165.38,165.38,4157599993.0
2007-06-18 12:50:00,165.4,165.4,165.36,165.39,8273200036.0
2007-06-18 12:55:00,165.38,165.4,165.37,165.38,4386700005.0
2007-06-18 13:00:00,165.37,165.46,165.37,165.45,5244599978.0
2007-06-18 13:05:00,165.45,165.47,165.435,165.465,4090700007.0
2007-06-18 13:10:00,165.46,165.5,165.45,165.49,1937300006.0
2007-06-18 13:15:00,165.5,165.54,165.49,165.53,5270100041.0
2007-06-18 13:20:00,165.54,165.55,165.5,165.52,6338800051.0
2007-06-18 13:25:00,165.53,165.55,165.52,165.52,7243500010.0
2007-06-18 13:30:00,165.52,165.53,165.51,165.53,5966000049.0
2007-06-18 13:35:00,165.53,165.545,165.51,165.53,4592299987.0
2007-06-18 13:40:00,165.53,165.55,165.52,165.54,6215500041.0
2007-06-18 13:45:00,165.54,165.54,165.52,165.525,2452900004.0
2007-06-18 13:50:00,165.52,165.525,165.47,165.47,6836300012.0
2007-06-18 13:55:00,165.48,165.49,165.43,165.48,5680000020.0
2007-06-18 14:00:00,165.48,165.48,165.39,165.4,6814899991.0
2007-06-18 14:05:00,165.39,165.47,165.37,165.46,4338200009.0
2007-06-18 14:10:00,165.45,165.49,165.44,165.45,6142599994.0
2007-06-18 14:15:00,165.46,165.53,165.46,165.52,4511099984.0
2007-06-18 14:20:00,165.52,165.54,165.5,165.5,8777299971.0
2007-06-18 14:25:00,165.5,165.55,165.49,165.54,7079000013.0
2007-06-18 14:30:00,165.55,165.58,165.54,165.58,4492299994.0
2007-06-18 14:35:00,165.58,165.61,165.555,165.61,7049100005.0
2007-06-18 14:40:00,165.6,165.62,165.58,165.59,4831999983.0
2007-06-18 14:45:00,165.59,165.61,165.56,165.58,6610500014.0
2007-06-18 14:50:00,165.57,165.59,165.57,165.58,3815099996.0
2007-06-18 14:55:00,165.58,165.62,165.575,165.59,5749000000.0
2007-06-18 15:00:00,165.6,165.63,165.59,165.63,4701699993.0
2007-06-18 15:05:00,165.61,165.62,165.59,165.62,6279200002.0
2007-06-18 15:10:00,165.63,165.63,165.49,165.49,7599800019.0
2007-06-18 15:15:00,165.5,165.5,165.47,165.49,7325500010.0
2007-06-18 15:20:00,165.49,165.57,165.49,165.57,8549199993.0
2007-06-18 15:25:00,165.58,165.59,165.55,165.56,9317500023.0
2007-06-18 15:30:00,165.55,165.58,165.54,165.56,7579000017.0
2007-06-18 15:35:00,165.56,165.61,165.55,165.61,5539199988.0
2007-06-18 15:40:00,165.585,165.59,165.57,165.575,5360699999.0
2007-06-18 15:45:00,165.575,165.6,165.555,165.56,7999299994.0
2007-06-18 15:50:00,165.56,165.57,165.545,165.56,9183100026.0
2007-06-18 15:55:00,165.55,165.57,165.53,165.55,7353700010.0
2007-06-18 16:00:00,165.56,165.57,165.52,165.57,8164899981.0
2007-06-18 16:05:00,165.58,165.58,165.53,165.575,4537299999.0
2007-06-18 16:10:00,165.575,165.585,165.555,165.58,5876999986.0
2007-06-18 16:15:00,165.58,165.59,165.51,165.51,7686399984.0
2007-06-18 16:20:00,165.53,165.56,165.52,165.54,10272899996.0
2007-06-18 16:25:00,165.56,165.56,165.52,165.555,7488900037.0
2007-06-18 16:30:00,165.56,165.575,165.54,165.57,6004599995.0
2007-06-18 16:35:00,165.58,165.59,165.55,165.57,8067000042.0
2007-06-18 16:40:00,165.58,165.62,165.56,165.6,7963500029.0
2007-06-18 16:45:00,165.61,165.63,165.59,165.62,6148399933.0
2007-06-18 16:50:00,165.62,165.64,165.6,165.62,6906699998.0
2007-06-18 16:55:00,165.63,165.67,165.615,165.63,7103599993.0
2007-06-18 17:00:00,165.62,165.64,165.61,165.64,7140799984.0
2007-06-18 17:05:00,165.64,165.65,165.62,165.63,8781999939.0
2007-06-18 17:10:00,165.63,165.66,165.625,165.66,4391900005.0
2007-06-18 17:15:00,165.65,165.75,165.65,165.735,4478500020.0
2007-06-18 17:20:00,165.74,165.76,165.73,165.75,4865999993.0
2007-06-18 17:25:00,165.75,165.76,165.71,165.73,7089500007.0
2007-06-18 17:30:00,165.73,165.75,165.71,165.72,6635599993.0
2007-06-18 17:35:00,165.72,165.78,165.72,165.76,4139600001.0
2007-06-18 17:40:00,165.77,165.79,165.76,165.78,1513999995.0
2007-06-18 17:45:00,165.78,165.78,165.72,165.74,6794400011.0
2007-06-18 17:50:00,165.74,165.74,165.71,165.71,9543700002.0
2007-06-18 17:55:00,165.73,165.73,165.71,165.73,3760299982.0
2007-06-18 18:00:00,165.73,165.74,165.71,165.71,1405699992.0
2007-06-18 18:05:00,165.72,165.72,165.7,165.71,1892299988.0
2007-06-18 18:10:00,165.71,165.73,165.7,165.71,1402200014.0
2007-06-18 18:15:00,165.71,165.73,165.7,165.73,1356100000.0
2007-06-18 18:20:00,165.72,165.73,165.7,165.72,2569600002.0
2007-06-18 18:25:00,165.72,165.72,165.7,165.71,2113599985.0
2007-06-18 18:30:00,165.72,165.74,165.7,165.74,4432000004.0
2007-06-18 18:35:00,165.74,165.78,165.73,165.78,2706000000.0
2007-06-18 18:40:00,165.78,165.8,165.76,165.78,5031900013.0
2007-06-18 18:45:00,165.77,165.8,165.77,165.79,5097899953.0
2007-06-18 18:50:00,165.79,165.8,165.775,165.78,4600100013.0
2007-06-18 18:55:00,165.78,165.79,165.77,165.78,4383900033.0
2007-06-18 19:00:00,165.79,165.805,165.76,165.785,5522499986.0
2007-06-18 19:05:00,165.785,165.79,165.765,165.78,4428100015.0
2007-06-18 19:10:00,165.79,165.8,165.74,165.75,2934200008.0
2007-06-18 19:15:00,165.75,165.77,165.745,165.76,3658399990.0
2007-06-18 19:20:00,165.76,165.77,165.755,165.76,2263899986.0
2007-06-18 19:25:00,165.76,165.81,165.76,165.795,3797699998.0
2007-06-18 19:30:00,165.8,165.82,165.8,165.81,3149599991.0
2007-06-18 19:35:00,165.81,165.81,165.77,165.77,4450699991.0
2007-06-18 19:40:00,165.77,165.78,165.76,165.78,3303100002.0
2007-06-18 19:45:00,165.78,165.79,165.76,165.76,3694399998.0
2007-06-18 19:50:00,165.76,165.775,165.74,165.745,5280499971.0
2007-06-18 19:55:00,165.75,165.77,165.745,165.76,2411799985.0
2007-06-18 20:00:00,165.76,165.77,165.75,165.76,1404299993.0
2007-06-18 20:05:00,165.76,165.77,165.745,165.76,1483100014.0
2007-06-18 20:10:00,165.76,165.77,165.735,165.74,1636299995.0
2007-06-18 20:15:00,165.74,165.76,165.73,165.76,3238000023.0
2007-06-18 20:20:00,165.76,165.79,165.75,165.78,3277099969.0
2007-06-18 20:25:00,165.77,165.79,165.76,165.775,2086499991.0
2007-06-18 20:30:00,165.78,165.83,165.77,165.81,3365200002.0
2007-06-18 20:35:00,165.81,165.82,165.78,165.8,3099000007.0
2007-06-18 20:40:00,165.8,165.8,165.775,165.78,2714900006.0
2007-06-18 20:45:00,165.79,165.79,165.74,165.74,3874099975.0
2007-06-18 20:50:00,165.74,165.78,165.73,165.76,5439600003.0
2007-06-18 20:55:00,165.75,165.8,165.745,165.78,4066600001.0
2007-06-18 21:00:00,165.78,165.79,165.76,165.77,4986599964.0
2007-06-18 21:05:00,165.77,165.79,165.76,165.77,3777099996.0
2007-06-18 21:10:00,165.77,165.77,165.75,165.76,3142699978.0
2007-06-18 21:15:00,165.76,165.77,165.745,165.77,3619599998.0
2007-06-18 21:20:00,165.765,165.78,165.75,165.75,2247399993.0
2007-06-18 21:25:00,165.76,165.78,165.75,165.77,2056999991.0
2007-06-18 21:30:00,165.77,165.78,165.76,165.765,1653699990.0
2007-06-18 21:35:00,165.77,165.78,165.76,165.77,3937299995.0
2007-06-18 21:40:00,165.77,165.79,165.76,165.79,1404699983.0
2007-06-18 21:45:00,165.79,165.81,165.79,165.8,1673599989.0
2007-06-18 21:50:00,165.8,165.81,165.78,165.79,2482000007.0
2007-06-18 21:55:00,165.79,165.8,165.77,165.78,2252199995.0
2007-06-18 22:00:00,165.78,165.78,165.75,165.78,6381799974.0
2007-06-18 22:05:00,165.78,165.78,165.76,165.77,2704800005.0
2007-06-18 22:10:00,165.77,165.8,165.75,165.78,3066500002.0
2007-06-18 22:15:00,165.78,165.81,165.78,165.79,4519699962.0
2007-06-18 22:20:00,165.79,165.85,165.79,165.81,5459500005.0
2007-06-18 22:25:00,165.81,165.84,165.81,165.83,4269299983.0
2007-06-18 22:30:00,165.84,165.91,165.82,165.88,6083800015.0
2007-06-18 22:35:00,165.88,165.9,165.87,165.89,5046600018.0
2007-06-18 22:40:00,165.89,165.91,165.885,165.9,3792200010.0
2007-06-18 22:45:00,165.9,165.98,165.89,165.97,4167900006.0
2007-06-18 22:50:00,165.98,165.99,165.94,165.95,4573099996.0
2007-06-18 22:55:00,165.95,165.96,165.88,165.9,2698100015.0
2007-06-18 23:00:00,165.89,165.9,165.87,165.87,1054199999.0
2007-06-18 23:05:00,165.88,165.89,165.86,165.88,873499999.0
2007-06-18 23:10:00,165.88,165.88,165.84,165.85,2814899995.0
2007-06-18 23:15:00,165.85,165.86,165.84,165.85,1316700006.0
2007-06-18 23:20:00,165.85,165.87,165.84,165.86,1156000002.0
2007-06-18 23:25:00,165.86,165.86,165.85,165.85,670000000.0
2007-06-18 23:30:00,165.86,165.86,165.83,165.85,2150700013.0
2007-06-18 23:35:00,165.845,165.86,165.83,165.86,1560399995.0
2007-06-18 23:40:00,165.86,165.86,165.8,165.8,1117600001.0
2007-06-18 23:45:00,165.8,165.82,165.8,165.81,476200002.0
2007-06-18 23:50:00,165.82,165.83,165.81,165.82,1987499988.0
2007-06-18 23:55:00,165.82,165.84,165.81,165.84,2022199988.0
2007-06-19 00:00:00,165.84,165.855,165.83,165.83,599000000.0
2007-06-19 00:05:00,165.83,165.83,165.81,165.82,1839600006.0
2007-06-19 00:10:00,165.82,165.835,165.81,165.835,350299999.0
2007-06-19 00:15:00,165.835,165.845,165.81,165.82,247400000.0
2007-06-19 00:20:00,165.835,165.92,165.82,165.88,1104699997.0
2007-06-19 00:25:00,165.88,165.94,165.87,165.92,2488699989.0
2007-06-19 00:30:00,165.91,165.93,165.91,165.92,1653599985.0
2007-06-19 00:35:00,165.92,165.93,165.91,165.91,1327199968.0
2007-06-19 00:40:00,165.91,165.91,165.9,165.91,727600015.0
2007-06-19 00:45:00,165.91,165.94,165.9,165.91,3854499988.0
2007-06-19 00:50:00,165.91,165.92,165.88,165.89,2050399991.0
2007-06-19 00:55:00,165.88,165.92,165.87,165.92,2256800005.0
2007-06-19 01:00:00,165.91,165.96,165.91,165.94,4967999987.0
2007-06-19 01:05:00,165.93,165.95,165.9,165.93,3564299997.0
2007-06-19 01:10:00,165.93,166.02,165.93,166.02,3564300007.0
2007-06-19 01:15:00,166.01,166.02,165.96,165.97,3082700009.0
2007-06-19 01:20:00,165.97,166.01,165.95,165.99,3386199975.0
2007-06-19 01:25:00,165.99,166.01,165.97,166.0,2796499989.0
2007-06-19 01:30:00,166.0,166.01,165.97,165.99,3759999975.0
2007-06-19 01:35:00,165.99,166.0,165.98,165.98,1262900013.0
2007-06-19 01:40:00,165.98,166.0,165.965,165.965,3556900041.0
2007-06-19 01:45:00,165.965,165.97,165.92,165.93,3854199968.0
2007-06-19 01:50:00,165.92,165.93,165.91,165.92,3510400001.0
2007-06-19 01:55:00,165.92,165.94,165.87,165.87,5174999938.0
2007-06-19 02:00:00,165.87,165.9,165.85,165.9,3619600042.0
2007-06-19 02:05:00,165.89,165.89,165.8,165.83,5592299953.0
2007-06-19 02:10:00,165.82,165.92,165.81,165.87,7330000015.0
2007-06-19 02:15:00,165.88,165.9,165.86,165.9,7133599969.0
2007-06-19 02:20:00,165.9,165.91,165.885,165.9,4400999968.0
2007-06-19 02:25:00,165.905,165.95,165.9,165.93,6274000006.0
2007-06-19 02:30:00,165.93,165.94,165.91,165.925,3209400008.0
2007-06-19 02:35:00,165.93,165.96,165.92,165.92,2767999969.0
2007-06-19 02:40:00,165.92,165.96,165.91,165.935,4550299993.0
2007-06-19 02:45:00,165.93,166.08,165.92,166.06,4821800067.0
2007-06-19 02:50:00,166.03,166.065,166.005,166.06,6313399984.0
2007-06-19 02:55:00,166.05,166.07,165.99,165.99,5562799959.0
2007-06-19 03:00:00,165.99,165.99,165.94,165.96,4136199978.0
2007-06-19 03:05:00,165.96,165.97,165.93,165.96,4183199946.0
2007-06-19 03:10:00,165.955,165.98,165.93,165.98,4424899943.0
2007-06-19 03:15:00,165.97,166.01,165.965,165.99,3521000027.0
2007-06-19 03:20:00,165.99,165.99,165.96,165.97,1813600003.0
2007-06-19 03:25:00,165.97,165.97,165.91,165.94,3853799989.0
2007-06-19 03:30:00,165.94,165.95,165.925,165.94,2585000011.0
2007-06-19 03:35:00,165.94,165.96,165.92,165.92,5306699989.0
2007-06-19 03:40:00,165.92,165.92,165.84,165.85,4823400018.0
2007-06-19 03:45:00,165.84,165.86,165.77,165.79,7824400019.0
2007-06-19 03:50:00,165.78,165.9,165.78,165.87,6277799980.0
2007-06-19 03:55:00,165.87,165.89,165.85,165.88,3661600014.0
2007-06-19 04:00:00,165.88,165.95,165.88,165.94,2214999991.0
2007-06-19 04:05:00,165.94,165.94,165.89,165.9,2054999988.0
2007-06-19 04:10:00,165.91,165.92,165.88,165.89,1050999991.0
2007-06-19 04:15:00,165.89,165.89,165.79,165.82,3738299987.0
2007-06-19 04:20:00,165.81,165.88,165.8,165.86,3800999991.0
2007-06-19 04:25:00,165.86,165.87,165.83,165.84,3523700009.0
2007-06-19 04:30:00,165.84,165.92,165.83,165.86,3370900004.0
2007-06-19 04:35:00,165.86,165.895,165.86,165.88,2728400005.0
2007-06-19 04:40:00,165.88,165.89,165.88,165.89,738700002.0
2007-06-19 04:45:00,165.89,165.91,165.88,165.9,1932000013.0
2007-06-19 04:50:00,165.9,165.9,165.89,165.89,1488399965.0
2007-06-19 04:55:00,165.89,165.91,165.885,165.9,771799980.0
2007-06-19 05:00:00,165.9,165.91,165.9,165.91,720000017.0
2007-06-19 05:05:00,165.92,165.97,165.92,165.95,3830099994.0
2007-06-19 05:10:00,165.95,165.96,165.92,165.94,3379100004.0
2007-06-19 05:15:00,165.94,165.98,165.94,165.97,4989599987.0
2007-06-19 05:20:00,165.97,165.98,165.96,165.98,2817599993.0
2007-06-19 05:25:00,165.98,166.01,165.96,166.0,2352999981.0
2007-06-19 05:30:00,166.0,166.01,165.97,165.97,1907399985.0
2007-06-19 05:35:00,165.97,165.98,165.96,165.965,1576000007.0
2007-06-19 05:40:00,165.97,165.97,165.94,165.95,1535399998.0
2007-06-19 05:45:00,165.95,165.95,165.94,165.95,488400001.0
2007-06-19 05:50:00,165.95,165.95,165.93,165.93,1137199999.0
2007-06-19 05:55:00,165.93,165.94,165.91,165.92,2346100005.0
2007-06-19 06:00:00,165.92,165.95,165.91,165.92,3484399981.0
2007-06-19 06:05:00,165.92,165.94,165.9,165.91,6026499989.0
2007-06-19 06:10:00,165.91,165.95,165.89,165.89,4599099997.0
2007-06-19 06:15:00,165.89,165.94,165.89,165.93,2698699990.0
2007-06-19 06:20:00,165.93,165.94,165.91,165.92,2272200000.0
2007-06-19 06:25:00,165.92,165.92,165.89,165.89,2526499996.0
2007-06-19 06:30:00,165.89,165.89,165.86,165.86,4151299991.0
2007-06-19 06:35:00,165.87,165.9,165.84,165.87,3923000005.0
2007-06-19 06:40:00,165.87,165.9,165.87,165.88,1561600002.0
2007-06-19 06:45:00,165.89,165.89,165.87,165.87,3351800026.0
2007-06-19 06:50:00,165.88,165.89,165.86,165.89,2074500025.0
2007-06-19 06:55:00,165.89,165.9,165.86,165.87,2731200039.0
2007-06-19 07:00:00,165.875,165.92,165.86,165.91,4344600065.0
2007-06-19 07:05:00,165.91,165.93,165.89,165.89,6879599971.0
2007-06-19 07:10:00,165.9,165.95,165.89,165.95,5770899986.0
2007-06-19 07:15:00,165.95,165.97,165.92,165.955,4474599994.0
2007-06-19 07:20:00,165.94,165.95,165.88,165.91,7649699963.0
2007-06-19 07:25:00,165.9,165.93,165.88,165.91,6771399990.0
2007-06-19 07:30:00,165.91,165.91,165.85,165.87,4257799988.0
2007-06-19 07:35:00,165.88,165.9,165.87,165.89,2228699979.0
2007-06-19 07:40:00,165.89,165.92,165.86,165.92,5688699989.0
2007-06-19 07:45:00,165.92,165.97,165.91,165.97,2269799997.0
2007-06-19 07:50:00,165.97,166.02,165.96,166.02,7140199999.0
2007-06-19 07:55:00,166.02,166.1,166.0,166.09,9220499982.0
2007-06-19 08:00:00,166.07,166.11,165.94,165.98,7623900042.0
2007-06-19 08:05:00,165.98,165.99,165.92,165.94,8165799973.0
2007-06-19 08:10:00,165.93,166.01,165.93,165.97,5197099993.0
2007-06-19 08:15:00,165.97,165.98,165.87,165.91,7026500021.0
2007-06-19 08:20:00,165.905,165.93,165.885,165.9,3854700001.0
2007-06-19 08:25:00,165.9,165.97,165.89,165.93,7424999945.0
2007-06-19 08:30:00,165.92,165.93,165.88,165.89,7190699960.0
2007-06-19 08:35:00,165.89,165.91,165.86,165.9,7552000012.0
2007-06-19 08:40:00,165.9,165.95,165.89,165.93,7200999962.0
2007-06-19 08:45:00,165.93,165.96,165.91,165.92,6449600014.0
2007-06-19 08:50:00,165.92,165.93,165.89,165.9,3832200012.0
2007-06-19 08:55:00,165.89,165.93,165.875,165.9,6451899987.0
2007-06-19 09:00:00,165.9,165.92,165.875,165.88,4676799998.0
2007-06-19 09:05:00,165.88,165.88,165.78,165.85,4444699989.0
2007-06-19 09:10:00,165.85,165.85,165.75,165.78,6257399976.0
2007-06-19 09:15:00,165.78,165.84,165.75,165.84,8055799972.0
2007-06-19 09:20:00,165.85,165.88,165.82,165.85,7438500027.0
2007-06-19 09:25:00,165.85,165.89,165.835,165.87,6308499989.0
2007-06-19 09:30:00,165.86,165.88,165.805,165.83,9127699965.0
2007-06-19 09:35:00,165.84,165.86,165.815,165.855,4359799982.0
2007-06-19 09:40:00,165.86,165.87,165.805,165.84,4277200003.0
2007-06-19 09:45:00,165.82,165.84,165.78,165.8,8916399907.0
2007-06-19 09:50:00,165.79,165.83,165.77,165.79,9389299885.0
2007-06-19 09:55:00,165.79,165.81,165.75,165.77,4889799980.0
2007-06-19 10:00:00,165.79,165.79,165.7,165.725,5702849984.0
2007-06-19 10:05:00,165.725,165.76,165.72,165.76,5188500032.0
2007-06-19 10:10:00,165.76,165.77,165.705,165.73,7655899987.0
2007-06-19 10:15:00,165.73,165.78,165.73,165.775,4763200043.0
2007-06-19 10:20:00,165.775,165.8,165.76,165.78,6936500003.0
2007-06-19 10:25:00,165.78,165.78,165.75,165.76,3482199993.0
2007-06-19 10:30:00,165.76,165.76,165.73,165.76,3027799993.0
2007-06-19 10:35:00,165.76,165.76,165.695,165.71,7099499984.0
2007-06-19 10:40:00,165.71,165.76,165.685,165.75,4284299995.0
2007-06-19 10:45:00,165.74,165.75,165.62,165.62,8410500000.0
2007-06-19 10:50:00,165.63,165.65,165.6,165.63,8410500000.0
2007-06-19 10:55:00,165.64,165.65,165.6,165.61,6873450001.0
2007-06-19 11:00:00,165.6,165.62,165.46,165.5,9522749973.0
2007-06-19 11:05:00,165.49,165.56,165.47,165.55,9093300001.0
2007-06-19 11:10:00,165.55,165.67,165.55,165.63,5261500005.0
2007-06-19 11:15:00,165.63,165.63,165.56,165.57,5513499994.0
2007-06-19 11:20:00,165.56,165.57,165.52,165.545,8473899937.0
2007-06-19 11:25:00,165.55,165.56,165.515,165.53,5579999980.0
2007-06-19 11:30:00,165.52,165.59,165.51,165.58,7758599942.0
2007-06-19 11:35:00,165.59,165.62,165.545,165.57,8383199968.0
2007-06-19 11:40:00,165.58,165.59,165.565,165.57,4972199981.0
2007-06-19 11:45:00,165.575,165.58,165.54,165.545,4492199982.0
2007-06-19 11:50:00,165.54,165.55,165.54,165.55,2892899986.0
2007-06-19 11:55:00,165.55,165.57,165.545,165.56,3902700022.0
2007-06-19 12:00:00,165.56,165.57,165.54,165.56,3964500011.0
2007-06-19 12:05:00,165.56,165.57,165.545,165.56,1935800004.0
2007-06-19 12:10:00,165.56,165.62,165.56,165.57,6972399994.0
2007-06-19 12:15:00,165.57,165.65,165.545,165.65,10135900001.0
2007-06-19 12:20:00,165.64,165.65,165.59,165.63,6683299970.0
2007-06-19 12:25:00,165.63,165.64,165.595,165.62,5342399975.0
2007-06-19 12:30:00,165.63,165.64,165.6,165.635,1977699997.0
2007-06-19 12:35:00,165.635,165.66,165.635,165.66,1935199992.0
2007-06-19 12:40:00,165.66,165.68,165.615,165.62,5887599989.0
2007-06-19 12:45:00,165.62,165.63,165.615,165.625,3856099982.0
2007-06-19 12:50:00,165.625,165.63,165.58,165.58,4125900026.0
2007-06-19 12:55:00,165.58,165.58,165.53,165.53,6563099960.0
2007-06-19 13:00:00,165.54,165.61,165.51,165.59,7057700026.0
2007-06-19 13:05:00,165.6,165.61,165.53,165.54,7735300032.0
2007-06-19 13:10:00,165.54,165.54,165.5,165.515,6325499976.0
2007-06-19 13:15:00,165.515,165.57,165.47,165.51,9830599991.0
2007-06-19 13:20:00,165.52,165.54,165.47,165.47,10246500015.0
2007-06-19 13:25:00,165.48,165.54,165.48,165.49,9937850009.0
2007-06-19 13:30:00,165.5,165.55,165.49,165.54,6574199952.0
2007-06-19 13:35:00,165.53,165.545,165.51,165.54,7247699986.0
2007-06-19 13:40:00,165.54,165.54,165.495,165.54,6950150012.0
2007-06-19 13:45:00,165.53,165.59,165.52,165.59,4833200019.0
2007-06-19 13:50:00,165.6,165.61,165.56,165.57,4401000030.0
2007-06-19 13:55:00,165.58,165.58,165.53,165.57,4432599967.0
2007-06-19 14:00:00,165.57,165.63,165.55,165.6,6546600018.0
2007-06-19 14:05:00,165.61,165.61,165.55,165.57,5600700004.0
2007-06-19 14:10:00,165.57,165.58,165.455,165.47,7204899986.0
2007-06-19 14:15:00,165.46,165.47,165.35,165.38,6507000005.0
2007-06-19 14:20:00,165.39,165.44,165.36,165.43,7195500001.0
2007-06-19 14:25:00,165.43,165.44,165.39,165.41,6718900006.0
2007-06-19 14:30:00,165.42,165.53,165.39,165.51,6858500020.0
2007-06-19 14:35:00,165.52,165.53,165.46,165.46,8189300038.0
2007-06-19 14:40:00,165.45,165.48,165.43,165.43,7730100037.0
2007-06-19 14:45:00,165.44,165.45,165.43,165.44,3958800000.0
2007-06-19 14:50:00,165.44,165.46,165.44,165.46,3955899991.0
2007-06-19 14:55:00,165.45,165.46,165.42,165.45,6474099946.0
2007-06-19 15:00:00,165.44,165.45,165.425,165.43,7455799972.0
2007-06-19 15:05:00,165.43,165.44,165.405,165.44,3856400015.0
2007-06-19 15:10:00,165.44,165.49,165.435,165.48,8611999961.0
2007-06-19 15:15:00,165.48,165.51,165.435,165.45,6188500019.0
2007-06-19 15:20:00,165.45,165.47,165.42,165.43,7842800002.0
2007-06-19 15:25:00,165.42,165.45,165.36,165.36,8640499960.0
2007-06-19 15:30:00,165.37,165.4,165.33,165.37,8640499960.0
2007-06-19 15:35:00,165.38,165.41,165.35,165.36,6659600011.0
2007-06-19 15:40:00,165.36,165.37,165.34,165.36,6692899945.0
2007-06-19 15:45:00,165.355,165.36,165.305,165.33,6334299974.0
2007-06-19 15:50:00,165.33,165.36,165.32,165.34,7954699990.0
2007-06-19 15:55:00,165.34,165.38,165.33,165.35,6057300013.0
2007-06-19 16:00:00,165.37,165.49,165.36,165.47,6809200006.0
2007-06-19 16:05:00,165.47,165.5,165.4,165.41,9490300007.0
2007-06-19 16:10:00,165.42,165.44,165.4,165.41,9264000015.0
2007-06-19 16:15:00,165.4,165.42,165.39,165.4,6663000000.0
2007-06-19 16:20:00,165.4,165.43,165.37,165.42,6417199965.0
2007-06-19 16:25:00,165.42,165.43,165.37,165.41,9901499960.0
2007-06-19 16:30:00,165.41,165.46,165.4,165.43,5406999998.0
2007-06-19 16:35:00,165.42,165.45,165.41,165.42,4558100018.0
2007-06-19 16:40:00,165.41,165.48,165.41,165.46,5219000030.0
2007-06-19 16:45:00,165.485,165.51,165.46,165.49,4067800008.0
2007-06-19 16:50:00,165.49,165.515,165.44,165.47,7413199997.0
2007-06-19 16:55:00,165.46,165.46,165.41,165.42,9345999905.0
2007-06-19 17:00:00,165.41,165.49,165.41,165.48,8306499956.0
2007-06-19 17:05:00,165.49,165.52,165.485,165.495,5406200013.0
2007-06-19 17:10:00,165.51,165.53,165.46,165.53,5827499981.0
2007-06-19 17:15:00,165.53,165.58,165.51,165.53,6181900029.0
2007-06-19 17:20:00,165.54,165.57,165.53,165.54,6318600022.0
2007-06-19 17:25:00,165.54,165.56,165.48,165.56,8440000019.0
2007-06-19 17:30:00,165.54,165.55,165.5,165.53,6991499985.0
2007-06-19 17:35:00,165.54,165.55,165.51,165.52,7030699987.0
2007-06-19 17:40:00,165.51,165.54,165.49,165.51,7734099994.0
2007-06-19 17:45:00,165.51,165.51,165.49,165.505,5240199999.0
2007-06-19 17:50:00,165.505,165.59,165.505,165.57,7246500021.0
2007-06-19 17:55:00,165.57,165.58,165.54,165.55,2139300002.0
2007-06-19 18:00:00,165.54,165.58,165.53,165.555,7091200012.0
2007-06-19 18:05:00,165.56,165.61,165.56,165.6,6393700009.0
2007-06-19 18:10:00,165.6,165.67,165.59,165.66,9014999991.0
2007-06-19 18:15:00,165.66,165.68,165.63,165.64,4976300017.0
2007-06-19 18:20:00,165.64,165.67,165.63,165.66,4419999974.0
2007-06-19 18:25:00,165.67,165.69,165.65,165.68,6718000025.0
2007-06-19 18:30:00,165.66,165.67,165.61,165.62,4051199980.0
2007-06-19 18:35:00,165.62,165.67,165.62,165.66,4785799974.0
2007-06-19 18:40:00,165.66,165.68,165.65,165.67,4090500002.0
2007-06-19 18:45:00,165.66,165.69,165.65,165.66,4006699981.0
2007-06-19 18:50:00,165.66,165.66,165.63,165.64,5235799968.0
2007-06-19 18:55:00,165.65,165.65,165.61,165.65,5390900027.0
2007-06-19 19:00:00,165.65,165.66,165.62,165.65,7425400040.0
2007-06-19 19:05:00,165.64,165.66,165.62,165.65,6753599991.0
2007-06-19 19:10:00,165.65,165.65,165.62,165.63,7161499996.0
2007-06-19 19:15:00,165.63,165.66,165.62,165.62,4570999996.0
2007-06-19 19:20:00,165.63,165.65,165.62,165.62,7885699952.0
2007-06-19 19:25:00,165.62,165.65,165.62,165.64,2260000002.0
2007-06-19 19:30:00,165.64,165.65,165.62,165.64,2161499998.0
2007-06-19 19:35:00,165.64,165.64,165.6,165.62,6046699998.0
2007-06-19 19:40:00,165.63,165.65,165.61,165.65,2838600011.0
2007-06-19 19:45:00,165.64,165.67,165.63,165.65,5409999968.0
2007-06-19 19:50:00,165.65,165.65,165.62,165.62,3945099991.0
2007-06-19 19:55:00,165.62,165.635,165.6,165.6,4539800001.0
2007-06-19 20:00:00,165.59,165.59,165.53,165.55,5272700028.0
2007-06-19 20:05:00,165.55,165.58,165.54,165.56,6066608011.0
2007-06-19 20:10:00,165.56,165.635,165.56,165.63,4875004023.0
2007-06-19 20:15:00,165.63,165.66,165.61,165.625,4902099989.0
2007-06-19 20:20:00,165.61,165.63,165.605,165.63,5814800030.0
2007-06-19 20:25:00,165.63,165.64,165.615,165.63,2130600000.0
2007-06-19 20:30:00,165.63,165.63,165.575,165.59,7584999977.0
2007-06-19 20:35:00,165.59,165.6,165.58,165.6,5054499978.0
2007-06-19 20:40:00,165.6,165.61,165.56,165.575,4255699977.0
2007-06-19 20:45:00,165.59,165.6,165.57,165.59,2550899998.0
2007-06-19 20:50:00,165.59,165.62,165.58,165.62,2196100012.0
2007-06-19 20:55:00,165.62,165.64,165.595,165.615,3076200003.0
2007-06-19 21:00:00,165.62,165.63,165.6,165.63,4566299995.0
2007-06-19 21:05:00,165.63,165.64,165.6,165.61,7851100061.0
2007-06-19 21:10:00,165.62,165.62,165.605,165.62,3924799999.0
2007-06-19 21:15:00,165.62,165.63,165.62,165.625,4331100012.0
2007-06-19 21:20:00,165.625,165.66,165.61,165.66,5246399965.0
2007-06-19 21:25:00,165.64,165.65,165.63,165.64,4553999941.0
2007-06-19 21:30:00,165.64,165.64,165.62,165.64,3263799986.0
2007-06-19 21:35:00,165.64,165.64,165.62,165.63,2221299988.0
2007-06-19 21:40:00,165.63,165.64,165.625,165.63,1363699995.0
2007-06-19 21:45:00,165.625,165.63,165.61,165.62,4354200000.0
2007-06-19 21:50:00,165.62,165.64,165.6,165.62,4198799987.0
2007-06-19 21:55:00,165.62,165.63,165.59,165.61,2517499994.0
2007-06-19 22:00:00,165.61,165.62,165.6,165.62,2751800018.0
2007-06-19 22:05:00,165.62,165.62,165.605,165.62,954700009.0
2007-06-19 22:10:00,165.62,165.63,165.605,165.63,551200000.0
2007-06-19 22:15:00,165.63,165.65,165.61,165.63,1994000006.0
2007-06-19 22:20:00,165.63,165.64,165.6,165.63,742500001.0
2007-06-19 22:25:00,165.63,165.64,165.61,165.61,737300006.0
2007-06-19 22:30:00,165.6,165.62,165.6,165.62,236000003.0
2007-06-19 22:35:00,165.61,165.62,165.6,165.61,546700012.0
2007-06-19 22:40:00,165.61,165.62,165.6,165.61,312800002.0
2007-06-19 22:45:00,165.6,165.62,165.59,165.6,972800000.0
2007-06-19 22:50:00,165.6,165.6,165.56,165.57,1027900001.0
2007-06-19 22:55:00,165.57,165.63,165.57,165.62,3343600018.0
2007-06-19 23:00:00,165.62,165.65,165.59,165.6,867400001.0
2007-06-19 23:05:00,165.6,165.61,165.58,165.61,648300000.0
2007-06-19 23:10:00,165.61,165.62,165.59,165.61,662699999.0
2007-06-19 23:15:00,165.61,165.63,165.605,165.61,1044500002.0
2007-06-19 23:20:00,165.61,165.64,165.6,165.62,1101800003.0
2007-06-19 23:25:00,165.62,165.65,165.61,165.62,1919100000.0
2007-06-19 23:30:00,165.62,165.63,165.59,165.63,1467500002.0
2007-06-19 23:35:00,165.63,165.63,165.61,165.625,1036900006.0
2007-06-19 23:40:00,165.63,165.64,165.61,165.63,1241199995.0
2007-06-19 23:45:00,165.63,165.66,165.62,165.62,1465400002.0
2007-06-19 23:50:00,165.62,165.625,165.6,165.61,653999996.0
2007-06-19 23:55:00,165.61,165.625,165.6,165.625,2564599995.0
2007-06-20 00:00:00,165.63,165.66,165.63,165.63,2468000034.0
2007-06-20 00:05:00,165.63,165.66,165.63,165.635,2721900014.0
2007-06-20 00:10:00,165.64,165.66,165.64,165.65,1851700029.0
2007-06-20 00:15:00,165.66,165.67,165.64,165.65,2105899997.0
2007-06-20 00:20:00,165.66,165.685,165.64,165.66,1734499995.0
2007-06-20 00:25:00,165.66,165.67,165.65,165.655,875500001.0
2007-06-20 00:30:00,165.655,165.66,165.65,165.655,449600001.0
2007-06-20 00:35:00,165.65,165.65,165.64,165.64,1691299996.0
2007-06-20 00:40:00,165.64,165.65,165.62,165.65,1669500004.0
2007-06-20 00:45:00,165.65,165.65,165.64,165.645,137199997.0
2007-06-20 00:50:00,165.65,165.7,165.63,165.67,3647799970.0
2007-06-20 00:55:00,165.67,165.68,165.64,165.66,1495099998.0
2007-06-20 01:00:00,165.66,165.66,165.645,165.645,3457299979.0
2007-06-20 01:05:00,165.65,165.66,165.61,165.64,5390500013.0
2007-06-20 01:10:00,165.64,165.65,165.62,165.62,1846400001.0
2007-06-20 01:15:00,165.62,165.625,165.61,165.625,652000001.0
2007-06-20 01:20:00,165.625,165.63,165.6,165.63,914200012.0
2007-06-20 01:25:00,165.63,165.63,165.6,165.6,1667899999.0
2007-06-20 01:30:00,165.595,165.64,165.59,165.61,2731999992.0
2007-06-20 01:35:00,165.61,165.62,165.6,165.61,5012599948.0
2007-06-20 01:40:00,165.615,165.625,165.61,165.625,57399998.0
2007-06-20 01:45:00,165.625,165.64,165.595,165.635,1503599990.0
2007-06-20 01:50:00,165.635,165.665,165.635,165.66,4782499978.0
2007-06-20 01:55:00,165.66,165.71,165.65,165.7,6427000007.0
2007-06-20 02:00:00,165.7,165.71,165.65,165.7,5506999959.0
2007-06-20 02:05:00,165.7,165.77,165.7,165.72,7604799981.0
2007-06-20 02:10:00,165.72,165.73,165.67,165.7,5002299995.0
2007-06-20 02:15:00,165.7,165.71,165.655,165.68,4088999985.0
2007-06-20 02:20:00,165.68,165.7,165.6,165.625,5258799990.0
2007-06-20 02:25:00,165.63,165.64,165.595,165.605,6338600002.0
2007-06-20 02:30:00,165.605,165.65,165.605,165.65,3399500002.0
2007-06-20 02:35:00,165.65,165.68,165.645,165.67,1821800019.0
2007-06-20 02:40:00,165.67,165.68,165.65,165.66,1702700013.0
2007-06-20 02:45:00,165.66,165.69,165.66,165.68,2404300045.0
2007-06-20 02:50:00,165.68,165.71,165.67,165.69,3901700021.0
2007-06-20 02:55:00,165.71,165.71,165.63,165.66,6428799965.0
2007-06-20 03:00:00,165.66,165.67,165.64,165.665,3884399989.0
2007-06-20 03:05:00,165.66,165.69,165.65,165.67,3759399956.0
2007-06-20 03:10:00,165.67,165.685,165.645,165.66,3610499998.0
2007-06-20 03:15:00,165.66,165.66,165.645,165.655,2914000021.0
2007-06-20 03:20:00,165.655,165.66,165.65,165.65,1762199973.0
2007-06-20 03:25:00,165.65,165.66,165.61,165.61,4015699970.0
2007-06-20 03:30:00,165.61,165.615,165.58,165.615,3422699968.0
2007-06-20 03:35:00,165.615,165.65,165.615,165.63,5099600021.0
2007-06-20 03:40:00,165.64,165.68,165.625,165.675,4563500003.0
2007-06-20 03:45:00,165.68,165.72,165.675,165.7,7205799989.0
2007-06-20 03:50:00,165.69,165.71,165.64,165.66,8186299945.0
2007-06-20 03:55:00,165.65,165.66,165.61,165.645,5570100019.0
2007-06-20 04:00:00,165.64,165.65,165.63,165.64,2645999998.0
2007-06-20 04:05:00,165.64,165.67,165.62,165.65,3515299987.0
2007-06-20 04:10:00,165.65,165.67,165.6,165.63,5095100006.0
2007-06-20 04:15:00,165.64,165.66,165.61,165.63,5499300021.0
2007-06-20 04:20:00,165.64,165.68,165.59,165.67,5585499995.0
2007-06-20 04:25:00,165.67,165.72,165.665,165.67,4828900013.0
2007-06-20 04:30:00,165.67,165.68,165.63,165.635,5061999977.0
2007-06-20 04:35:00,165.64,165.67,165.64,165.65,2409000031.0
2007-06-20 04:40:00,165.66,165.68,165.645,165.665,2751700003.0
2007-06-20 04:45:00,165.665,165.68,165.645,165.68,3114500042.0
2007-06-20 04:50:00,165.68,165.7,165.665,165.69,3078700007.0
2007-06-20 04:55:00,165.69,165.7,165.67,165.7,3183599960.0
2007-06-20 05:00:00,165.7,165.73,165.68,165.7,3681399992.0
2007-06-20 05:05:00,165.7,165.71,165.685,165.69,1813900030.0
2007-06-20 05:10:00,165.69,165.7,165.67,165.68,2138200023.0
2007-06-20 05:15:00,165.68,165.68,165.67,165.68,795200006.0
2007-06-20 05:20:00,165.68,165.71,165.68,165.705,2659699968.0
2007-06-20 05:25:00,165.7,165.71,165.69,165.7,2129199988.0
2007-06-20 05:30:00,165.7,165.7,165.69,165.7,359800002.0
2007-06-20 05:35:00,165.7,165.71,165.68,165.7,1532199986.0
2007-06-20 05:40:00,165.7,165.71,165.68,165.68,1913999991.0
2007-06-20 05:45:00,165.68,165.71,165.67,165.68,2860799990.0
2007-06-20 05:50:00,165.68,165.7,165.66,165.68,2679200022.0
2007-06-20 05:55:00,165.68,165.71,165.65,165.67,2528400008.0
2007-06-20 06:00:00,165.67,165.68,165.64,165.66,3875999985.0
2007-06-20 06:05:00,165.66,165.66,165.61,165.63,4026800031.0
2007-06-20 06:10:00,165.63,165.65,165.62,165.63,4964300078.0
2007-06-20 06:15:00,165.635,165.67,165.635,165.66,3311500017.0
2007-06-20 06:20:00,165.65,165.65,165.64,165.65,290100006.0
2007-06-20 06:25:00,165.65,165.67,165.64,165.67,947499998.0
2007-06-20 06:30:00,165.66,165.67,165.64,165.65,1852900009.0
2007-06-20 06:35:00,165.65,165.67,165.63,165.66,2719400007.0
2007-06-20 06:40:00,165.67,165.69,165.66,165.68,2666700021.0
2007-06-20 06:45:00,165.68,165.69,165.68,165.68,2517700044.0
2007-06-20 06:50:00,165.68,165.69,165.68,165.68,1866399989.0
2007-06-20 06:55:00,165.68,165.72,165.68,165.7,2893000021.0
2007-06-20 07:00:00,165.695,165.72,165.685,165.7,2097200014.0
2007-06-20 07:05:00,165.7,165.71,165.695,165.71,2111600027.0
2007-06-20 07:10:00,165.71,165.72,165.68,165.69,3278300015.0
2007-06-20 07:15:00,165.69,165.69,165.64,165.675,4492400017.0
2007-06-20 07:20:00,165.675,165.68,165.66,165.68,2538000001.0
2007-06-20 07:25:00,165.68,165.71,165.68,165.7,4837699946.0
2007-06-20 07:30:00,165.7,165.72,165.695,165.72,2649200002.0
2007-06-20 07:35:00,165.72,165.73,165.71,165.72,2893800009.0
2007-06-20 07:40:00,165.725,165.75,165.71,165.715,3323199999.0
2007-06-20 07:45:00,165.72,165.725,165.66,165.67,2409100003.0
2007-06-20 07:50:00,165.67,165.67,165.615,165.63,5730699926.0
2007-06-20 07:55:00,165.63,165.63,165.57,165.57,3959100005.0
2007-06-20 08:00:00,165.58,165.585,165.51,165.52,6743500006.0
2007-06-20 08:05:00,165.52,165.53,165.48,165.49,9395500034.0
2007-06-20 08:10:00,165.49,165.5,165.41,165.44,8034000105.0
2007-06-20 08:15:00,165.44,165.45,165.39,165.43,8891899978.0
2007-06-20 08:20:00,165.43,165.44,165.38,165.4,7010199989.0
2007-06-20 08:25:00,165.39,165.45,165.38,165.44,8100599962.0
2007-06-20 08:30:00,165.445,165.52,165.435,165.51,8596899999.0
2007-06-20 08:35:00,165.5,165.52,165.47,165.48,5571900029.0
2007-06-20 08:40:00,165.48,165.49,165.45,165.45,6937000011.0
2007-06-20 08:45:00,165.45,165.46,165.4,165.4,5905500000.0
2007-06-20 08:50:00,165.39,165.47,165.37,165.47,8037299989.0
2007-06-20 08:55:00,165.47,165.47,165.41,165.43,4412599999.0
2007-06-20 09:00:00,165.42,165.43,165.39,165.39,5537599977.0
2007-06-20 09:05:00,165.41,165.43,165.385,165.395,5570799948.0
2007-06-20 09:10:00,165.4,165.43,165.38,165.39,5031600016.0
2007-06-20 09:15:00,165.4,165.4,165.25,165.25,8820000005.0
2007-06-20 09:20:00,165.26,165.27,165.2,165.24,7574012795.0
2007-06-20 09:25:00,165.25,165.25,165.205,165.24,7632140995.0
2007-06-20 09:30:00,165.24,165.4,165.24,165.39,5519199999.0
2007-06-20 09:35:00,165.39,165.41,165.37,165.4,5113615035.0
2007-06-20 09:40:00,165.4,165.56,165.395,165.49,6891100005.0
2007-06-20 09:45:00,165.49,165.49,165.42,165.43,5834900007.0
2007-06-20 09:50:00,165.44,165.56,165.42,165.54,5935200020.0
2007-06-20 09:55:00,165.53,165.65,165.53,165.62,8209000070.0
2007-06-20 10:00:00,165.62,165.64,165.59,165.605,7060300016.0
2007-06-20 10:05:00,165.61,165.69,165.605,165.69,5476699965.0
2007-06-20 10:10:00,165.68,165.69,165.65,165.66,5095899999.0
2007-06-20 10:15:00,165.67,165.68,165.64,165.66,3189600006.0
2007-06-20 10:20:00,165.68,165.68,165.62,165.66,6770700024.0
2007-06-20 10:25:00,165.67,165.69,165.66,165.67,7831700038.0
2007-06-20 10:30:00,165.66,165.68,165.58,165.58,9109500040.0
2007-06-20 10:35:00,165.6,165.62,165.55,165.55,7985400022.0
2007-06-20 10:40:00,165.56,165.56,165.485,165.49,7743700027.0
2007-06-20 10:45:00,165.48,165.6,165.48,165.57,7239600008.0
2007-06-20 10:50:00,165.58,165.63,165.57,165.58,5048400012.0
2007-06-20 10:55:00,165.585,165.59,165.555,165.555,5570700006.0
2007-06-20 11:00:00,165.57,165.59,165.55,165.56,8395299943.0
2007-06-20 11:05:00,165.57,165.62,165.54,165.57,6272500075.0
2007-06-20 11:10:00,165.56,165.59,165.55,165.56,6861400057.0
2007-06-20 11:15:00,165.56,165.58,165.52,165.55,9615599958.0
2007-06-20 11:20:00,165.54,165.57,165.525,165.57,6179399973.0
2007-06-20 11:25:00,165.56,165.58,165.55,165.58,5139999988.0
2007-06-20 11:30:00,165.58,165.63,165.56,165.63,3396800008.0
2007-06-20 11:35:00,165.63,165.65,165.62,165.65,4727600023.0
2007-06-20 11:40:00,165.65,165.7,165.63,165.7,5596999984.0
2007-06-20 11:45:00,165.71,165.73,165.68,165.7,6664999943.0
2007-06-20 11:50:00,165.7,165.73,165.67,165.69,9057499937.0
2007-06-20 11:55:00,165.69,165.7,165.665,165.7,8298699943.0
2007-06-20 12:00:00,165.71,165.72,165.68,165.7,7240699961.0
2007-06-20 12:05:00,165.7,165.73,165.695,165.72,5835199939.0
2007-06-20 12:10:00,165.73,165.76,165.65,165.67,7633499959.0
2007-06-20 12:15:00,165.68,165.73,165.68,165.72,4217900006.0
2007-06-20 12:20:00,165.72,165.76,165.685,165.73,6399899998.0
2007-06-20 12:25:00,165.74,165.89,165.74,165.87,10179500105.0
2007-06-20 12:30:00,165.86,165.93,165.86,165.91,8891200081.0
2007-06-20 12:35:00,165.91,165.91,165.86,165.88,7137800023.0
2007-06-20 12:40:00,165.89,165.9,165.875,165.89,6051000015.0
2007-06-20 12:45:00,165.89,165.93,165.89,165.925,8457600002.0
2007-06-20 12:50:00,165.93,165.94,165.89,165.9,3494999975.0
2007-06-20 12:55:00,165.9,165.9,165.85,165.89,4146799978.0
2007-06-20 13:00:00,165.9,165.94,165.88,165.89,8078800002.0
2007-06-20 13:05:00,165.88,165.92,165.85,165.86,4805900006.0
2007-06-20 13:10:00,165.86,165.88,165.85,165.87,3617400016.0
2007-06-20 13:15:00,165.87,165.88,165.85,165.85,2414900002.0
2007-06-20 13:20:00,165.85,165.86,165.805,165.84,5822200021.0
2007-06-20 13:25:00,165.84,165.88,165.795,165.88,4972499984.0
2007-06-20 13:30:00,165.88,165.91,165.87,165.89,7326199978.0
2007-06-20 13:35:00,165.89,165.92,165.88,165.91,5248099985.0
2007-06-20 13:40:00,165.91,165.93,165.885,165.895,6533300007.0
2007-06-20 13:45:00,165.895,165.91,165.86,165.87,7085199958.0
2007-06-20 13:50:00,165.86,165.89,165.855,165.88,6917700091.0
2007-06-20 13:55:00,165.88,165.89,165.85,165.88,6906699980.0
2007-06-20 14:00:00,165.88,165.92,165.875,165.9,6209112023.0
2007-06-20 14:05:00,165.9,165.93,165.89,165.9,6330200033.0
2007-06-20 14:10:00,165.9,165.92,165.86,165.86,6753902041.0
2007-06-20 14:15:00,165.87,165.9,165.86,165.9,3995100002.0
2007-06-20 14:20:00,165.89,165.91,165.86,165.86,5529499989.0
2007-06-20 14:25:00,165.86,165.91,165.86,165.9,5848399991.0
2007-06-20 14:30:00,165.91,165.91,165.88,165.895,6607499999.0
2007-06-20 14:35:00,165.895,165.93,165.89,165.92,6157300147.0
2007-06-20 14:40:00,165.91,165.94,165.9,165.93,7673099986.0
2007-06-20 14:45:00,165.93,165.94,165.92,165.93,4437300003.0
2007-06-20 14:50:00,165.94,165.99,165.93,165.98,5440900047.0
2007-06-20 14:55:00,165.975,165.99,165.96,165.97,7763600066.0
2007-06-20 15:00:00,165.97,165.98,165.91,165.92,5796650002.0
2007-06-20 15:05:00,165.91,165.92,165.88,165.89,5297249979.0
2007-06-20 15:10:00,165.88,165.89,165.86,165.86,3374999970.0
2007-06-20 15:15:00,165.85,165.88,165.85,165.85,3024899994.0
2007-06-20 15:20:00,165.85,165.86,165.82,165.84,8540700000.0
2007-06-20 15:25:00,165.85,165.86,165.83,165.86,7181500046.0
2007-06-20 15:30:00,165.85,165.87,165.83,165.83,5191099990.0
2007-06-20 15:35:00,165.84,165.89,165.83,165.88,10655499990.0
2007-06-20 15:40:00,165.88,165.89,165.84,165.87,7817700022.0
2007-06-20 15:45:00,165.87,165.87,165.82,165.84,7266700018.0
2007-06-20 15:50:00,165.85,165.85,165.7,165.76,6519500005.0
2007-06-20 15:55:00,165.75,165.81,165.75,165.77,6101100002.0
2007-06-20 16:00:00,165.76,165.78,165.69,165.73,9539499995.0
2007-06-20 16:05:00,165.725,165.92,165.725,165.91,6342400002.0
2007-06-20 16:10:00,165.92,165.92,165.84,165.92,8006499985.0
2007-06-20 16:15:00,165.91,165.95,165.88,165.94,8006499985.0
2007-06-20 16:20:00,165.93,165.94,165.9,165.9,7312699992.0
2007-06-20 16:25:00,165.9,165.95,165.9,165.91,8854299932.0
2007-06-20 16:30:00,165.92,165.98,165.92,165.97,7648599950.0
2007-06-20 16:35:00,165.97,165.97,165.93,165.94,4329499981.0
2007-06-20 16:40:00,165.94,165.95,165.92,165.94,8138351570.0
2007-06-20 16:45:00,165.95,165.99,165.94,165.98,9507399958.0
2007-06-20 16:50:00,165.98,165.99,165.93,165.95,5963000004.0
2007-06-20 16:55:00,165.95,165.95,165.87,165.9,6205199991.0
2007-06-20 17:00:00,165.89,165.92,165.88,165.92,4468999980.0
2007-06-20 17:05:00,165.91,165.95,165.9,165.93,9234499997.0
2007-06-20 17:10:00,165.94,165.95,165.89,165.9,4936900006.0
2007-06-20 17:15:00,165.89,165.91,165.87,165.91,5830799961.0
2007-06-20 17:20:00,165.89,165.97,165.89,165.95,9717999935.0
2007-06-20 17:25:00,165.96,165.98,165.935,165.98,6361999968.0
2007-06-20 17:30:00,165.98,166.01,165.95,165.96,6319499965.0
2007-06-20 17:35:00,165.97,165.98,165.92,165.955,6390299965.0
2007-06-20 17:40:00,165.95,165.96,165.905,165.93,8890599999.0
2007-06-20 17:45:00,165.93,165.98,165.92,165.96,4016099995.0
2007-06-20 17:50:00,165.96,165.97,165.94,165.945,5029399994.0
2007-06-20 17:55:00,165.94,165.95,165.91,165.95,3905999997.0
2007-06-20 18:00:00,165.95,165.95,165.91,165.91,7419000018.0
2007-06-20 18:05:00,165.91,165.91,165.85,165.885,6596400007.0
2007-06-20 18:10:00,165.89,165.9,165.87,165.9,4195700009.0
2007-06-20 18:15:00,165.895,165.95,165.89,165.94,5824500004.0
2007-06-20 18:20:00,165.94,165.96,165.91,165.94,5163599974.0
2007-06-20 18:25:00,165.94,165.97,165.92,165.96,3307300009.0
2007-06-20 18:30:00,165.96,165.97,165.93,165.94,3161199986.0
2007-06-20 18:35:00,165.94,165.95,165.91,165.94,5351399998.0
2007-06-20 18:40:00,165.94,165.95,165.91,165.93,4394200019.0
2007-06-20 18:45:00,165.92,165.95,165.92,165.95,3282199956.0
2007-06-20 18:50:00,165.95,165.97,165.94,165.96,1149300001.0
2007-06-20 18:55:00,165.96,166.02,165.96,166.02,3134899992.0
2007-06-20 19:00:00,166.02,166.02,165.96,165.98,6701100008.0
2007-06-20 19:05:00,165.98,165.98,165.96,165.97,4341199997.0
2007-06-20 19:10:00,165.96,165.97,165.88,165.89,6320699974.0
2007-06-20 19:15:00,165.87,165.91,165.86,165.88,6372199996.0
2007-06-20 19:20:00,165.88,165.9,165.85,165.86,3023100010.0
2007-06-20 19:25:00,165.865,165.88,165.85,165.88,3624300021.0
2007-06-20 19:30:00,165.88,165.9,165.85,165.88,5796299989.0
2007-06-20 19:35:00,165.88,165.92,165.875,165.92,3134900014.0
2007-06-20 19:40:00,165.91,165.91,165.86,165.87,2321399996.0
2007-06-20 19:45:00,165.87,165.88,165.86,165.86,4440500009.0
2007-06-20 19:50:00,165.86,165.89,165.86,165.88,4724600005.0
2007-06-20 19:55:00,165.88,165.88,165.84,165.86,4500600003.0
2007-06-20 20:00:00,165.85,165.88,165.85,165.855,5115500006.0
2007-06-20 20:05:00,165.86,165.92,165.84,165.91,7739099994.0
2007-06-20 20:10:00,165.905,165.93,165.885,165.9,5476100018.0
2007-06-20 20:15:00,165.9,165.9,165.87,165.885,2832499995.0
2007-06-20 20:20:00,165.88,165.89,165.83,165.86,7814599922.0
2007-06-20 20:25:00,165.855,165.865,165.83,165.84,4457500002.0
2007-06-20 20:30:00,165.85,165.86,165.84,165.85,6743200008.0
2007-06-20 20:35:00,165.84,165.86,165.79,165.8,5850800014.0
2007-06-20 20:40:00,165.79,165.8,165.75,165.75,3617499999.0
2007-06-20 20:45:00,165.75,165.79,165.74,165.76,4152199988.0
2007-06-20 20:50:00,165.77,165.79,165.75,165.79,3305700004.0
2007-06-20 20:55:00,165.79,165.81,165.77,165.8,5359799991.0
2007-06-20 21:00:00,165.8,165.82,165.74,165.76,4242899969.0
2007-06-20 21:05:00,165.76,165.78,165.72,165.77,7110099980.0
2007-06-20 21:10:00,165.78,165.82,165.77,165.78,4854999980.0
2007-06-20 21:15:00,165.78,165.8,165.775,165.8,2513999988.0
2007-06-20 21:20:00,165.8,165.8,165.73,165.73,4668199985.0
2007-06-20 21:25:00,165.72,165.76,165.71,165.74,4910399991.0
2007-06-20 21:30:00,165.75,165.78,165.74,165.76,3758699993.0
2007-06-20 21:35:00,165.76,165.77,165.72,165.735,6827999978.0
2007-06-20 21:40:00,165.74,165.78,165.72,165.75,5263600031.0
2007-06-20 21:45:00,165.75,165.76,165.72,165.72,2797699984.0
2007-06-20 21:50:00,165.72,165.76,165.7,165.75,4789200004.0
2007-06-20 21:55:00,165.75,165.75,165.69,165.69,3525599995.0
2007-06-20 22:00:00,165.69,165.7,165.66,165.675,3865499997.0
2007-06-20 22:05:00,165.675,165.69,165.64,165.66,3006099992.0
2007-06-20 22:10:00,165.65,165.69,165.63,165.65,3936499994.0
2007-06-20 22:15:00,165.655,165.66,165.61,165.655,2880899987.0
2007-06-20 22:20:00,165.66,165.67,165.63,165.66,1869799998.0
2007-06-20 22:25:00,165.66,165.67,165.645,165.66,1797499998.0
2007-06-20 22:30:00,165.66,165.68,165.59,165.59,2013500010.0
2007-06-20 22:35:00,165.59,165.6,165.53,165.53,3856100015.0
2007-06-20 22:40:00,165.54,165.58,165.53,165.57,2027199989.0
2007-06-20 22:45:00,165.58,165.58,165.53,165.56,2840700019.0
2007-06-20 22:50:00,165.56,165.63,165.55,165.63,2109699990.0
2007-06-20 22:55:00,165.63,165.64,165.6,165.62,1351900005.0
2007-06-20 23:00:00,165.62,165.63,165.43,165.52,1945100008.0
2007-06-20 23:05:00,165.53,165.57,165.5,165.57,2916799995.0
2007-06-20 23:10:00,165.57,165.57,165.52,165.55,1981900003.0
2007-06-20 23:15:00,165.55,165.55,165.51,165.52,1559499991.0
2007-06-20 23:20:00,165.52,165.52,165.5,165.5,1145399995.0
2007-06-20 23:25:00,165.5,165.52,165.49,165.5,3178099982.0
2007-06-20 23:30:00,165.49,165.49,165.45,165.46,2585899991.0
2007-06-20 23:35:00,165.45,165.48,165.45,165.47,654199999.0
2007-06-20 23:40:00,165.48,165.51,165.46,165.46,1532500000.0
2007-06-20 23:45:00,165.47,165.5,165.44,165.5,1126600000.0
2007-06-20 23:50:00,165.5,165.5,165.43,165.46,4562899999.0
2007-06-20 23:55:00,165.46,165.51,165.44,165.505,5529000012.0
2007-06-21 00:00:00,165.505,165.52,165.47,165.51,2192399986.0
2007-06-21 00:05:00,165.51,165.53,165.5,165.53,1918599999.0
2007-06-21 00:10:00,165.53,165.54,165.52,165.53,3540600006.0
2007-06-21 00:15:00,165.53,165.56,165.53,165.53,2778900055.0
2007-06-21 00:20:00,165.53,165.53,165.51,165.51,1446100005.0
2007-06-21 00:25:00,165.51,165.51,165.48,165.51,1856799989.0
2007-06-21 00:30:00,165.51,165.52,165.49,165.51,868599996.0
2007-06-21 00:35:00,165.5,165.51,165.475,165.485,770000002.0
2007-06-21 00:40:00,165.485,165.485,165.445,165.46,4074400001.0
2007-06-21 00:45:00,165.46,165.47,165.45,165.45,2176399996.0
2007-06-21 00:50:00,165.45,165.5,165.43,165.44,4031000039.0
2007-06-21 00:55:00,165.45,165.45,165.36,165.37,5476999962.0
2007-06-21 01:00:00,165.37,165.4,165.33,165.37,7176299991.0
2007-06-21 01:05:00,165.37,165.395,165.35,165.36,4037899970.0
2007-06-21 01:10:00,165.365,165.41,165.35,165.39,6197699966.0
2007-06-21 01:15:00,165.4,165.45,165.38,165.45,3153599991.0
2007-06-21 01:20:00,165.44,165.45,165.41,165.44,1870300003.0
2007-06-21 01:25:00,165.44,165.52,165.43,165.5,2280699996.0
2007-06-21 01:30:00,165.51,165.57,165.51,165.54,2072999998.0
2007-06-21 01:35:00,165.54,165.57,165.535,165.55,3202200035.0
2007-06-21 01:40:00,165.555,165.56,165.54,165.54,4034199954.0
2007-06-21 01:45:00,165.54,165.55,165.49,165.51,3188900002.0
2007-06-21 01:50:00,165.5,165.53,165.49,165.505,3146200009.0
2007-06-21 01:55:00,165.52,165.56,165.51,165.55,3497599986.0
2007-06-21 02:00:00,165.55,165.58,165.54,165.56,1753900005.0
2007-06-21 02:05:00,165.555,165.585,165.54,165.575,2770799991.0
2007-06-21 02:10:00,165.57,165.59,165.56,165.56,2504600002.0
2007-06-21 02:15:00,165.56,165.63,165.56,165.63,2751200010.0
2007-06-21 02:20:00,165.63,165.655,165.615,165.63,4457799990.0
2007-06-21 02:25:00,165.63,165.63,165.51,165.55,4334500010.0
2007-06-21 02:30:00,165.55,165.55,165.51,165.53,5183100022.0
2007-06-21 02:35:00,165.53,165.56,165.5,165.5,4289200029.0
2007-06-21 02:40:00,165.51,165.515,165.46,165.48,6347800015.0
2007-06-21 02:45:00,165.48,165.49,165.42,165.44,6982199990.0
2007-06-21 02:50:00,165.45,165.47,165.44,165.445,4788199968.0
2007-06-21 02:55:00,165.45,165.49,165.43,165.49,6852999987.0
2007-06-21 03:00:00,165.49,165.5,165.45,165.46,5668999988.0
2007-06-21 03:05:00,165.45,165.46,165.42,165.44,8088599982.0
2007-06-21 03:10:00,165.44,165.46,165.43,165.45,1700399988.0
2007-06-21 03:15:00,165.455,165.49,165.45,165.48,4510000019.0
2007-06-21 03:20:00,165.48,165.49,165.45,165.475,2548800008.0
2007-06-21 03:25:00,165.48,165.485,165.45,165.46,3056100016.0
2007-06-21 03:30:00,165.465,165.48,165.46,165.475,1675799998.0
2007-06-21 03:35:00,165.48,165.54,165.48,165.525,4338399990.0
2007-06-21 03:40:00,165.525,165.54,165.5,165.52,2914100021.0
2007-06-21 03:45:00,165.515,165.53,165.5,165.53,2412200003.0
2007-06-21 03:50:00,165.53,165.56,165.53,165.56,4115399989.0
2007-06-21 03:55:00,165.56,165.59,165.54,165.59,4988100014.0
2007-06-21 04:00:00,165.59,165.6,165.58,165.585,2002799996.0
2007-06-21 04:05:00,165.59,165.595,165.57,165.58,1956499984.0
2007-06-21 04:10:00,165.59,165.62,165.58,165.6,3693699959.0
2007-06-21 04:15:00,165.6,165.6,165.57,165.6,4083299985.0
2007-06-21 04:20:00,165.6,165.6,165.56,165.58,3518899990.0
2007-06-21 04:25:00,165.57,165.58,165.55,165.58,1933500002.0
2007-06-21 04:30:00,165.58,165.59,165.56,165.56,1678300010.0
2007-06-21 04:35:00,165.57,165.58,165.56,165.57,1794400003.0
2007-06-21 04:40:00,165.57,165.585,165.55,165.585,4292100004.0
2007-06-21 04:45:00,165.585,165.585,165.51,165.52,5214299979.0
2007-06-21 04:50:00,165.53,165.54,165.49,165.53,5748600008.0
2007-06-21 04:55:00,165.53,165.55,165.51,165.545,4324100002.0
2007-06-21 05:00:00,165.56,165.58,165.55,165.58,3071400002.0
2007-06-21 05:05:00,165.58,165.6,165.57,165.59,5522200030.0
2007-06-21 05:10:00,165.59,165.59,165.58,165.59,1045500005.0
2007-06-21 05:15:00,165.59,165.6,165.56,165.57,3977899979.0
2007-06-21 05:20:00,165.57,165.61,165.56,165.6,4386000052.0
2007-06-21 05:25:00,165.6,165.62,165.565,165.58,2945400022.0
2007-06-21 05:30:00,165.58,165.58,165.56,165.57,767799988.0
2007-06-21 05:35:00,165.57,165.6,165.56,165.59,1803499989.0
2007-06-21 05:40:00,165.59,165.63,165.59,165.63,1317399997.0
2007-06-21 05:45:00,165.63,165.63,165.6,165.62,1873199998.0
2007-06-21 05:50:00,165.62,165.62,165.615,165.62,1539500005.0
2007-06-21 05:55:00,165.62,165.685,165.62,165.65,6441099969.0
2007-06-21 06:00:00,165.65,165.65,165.63,165.645,2090599990.0
2007-06-21 06:05:00,165.65,165.655,165.64,165.645,577799998.0
2007-06-21 06:10:00,165.65,165.69,165.64,165.69,4161699996.0
2007-06-21 06:15:00,165.69,165.7,165.67,165.7,4826500013.0
2007-06-21 06:20:00,165.7,165.71,165.67,165.675,3529499963.0
2007-06-21 06:25:00,165.675,165.7,165.64,165.64,6798499979.0
2007-06-21 06:30:00,165.64,165.66,165.63,165.63,3556099974.0
2007-06-21 06:35:00,165.63,165.63,165.58,165.61,4119499992.0
2007-06-21 06:40:00,165.61,165.61,165.57,165.59,4549300006.0
2007-06-21 06:45:00,165.57,165.6,165.57,165.6,6322099967.0
2007-06-21 06:50:00,165.6,165.61,165.59,165.61,4590899948.0
2007-06-21 06:55:00,165.61,165.65,165.6,165.64,4462600008.0
2007-06-21 07:00:00,165.64,165.65,165.63,165.645,3511599971.0
2007-06-21 07:05:00,165.65,165.65,165.6,165.61,6379299942.0
2007-06-21 07:10:00,165.62,165.63,165.6,165.61,4001799979.0
2007-06-21 07:15:00,165.61,165.61,165.59,165.59,5358899971.0
2007-06-21 07:20:00,165.59,165.59,165.56,165.58,4100100020.0
2007-06-21 07:25:00,165.575,165.61,165.57,165.61,6820900057.0
2007-06-21 07:30:00,165.61,165.62,165.58,165.6,4233399996.0
2007-06-21 07:35:00,165.6,165.61,165.58,165.61,2611299993.0
2007-06-21 07:40:00,165.61,165.63,165.6,165.61,2290100002.0
2007-06-21 07:45:00,165.61,165.64,165.59,165.63,3723099992.0
2007-06-21 07:50:00,165.63,165.68,165.62,165.67,5519799959.0
2007-06-21 07:55:00,165.69,165.73,165.68,165.73,4760000002.0
2007-06-21 08:00:00,165.73,165.73,165.66,165.68,371499990.0
2007-06-21 08:05:00,165.67,165.68,165.64,165.64,4547900005.0
2007-06-21 08:10:00,165.64,165.67,165.62,165.65,4980199974.0
2007-06-21 08:15:00,165.65,165.67,165.645,165.67,2805599985.0
2007-06-21 08:20:00,165.67,165.68,165.61,165.62,4237800001.0
2007-06-21 08:25:00,165.62,165.65,165.59,165.64,7363200033.0
2007-06-21 08:30:00,165.64,165.71,165.63,165.69,6896900006.0
2007-06-21 08:35:00,165.69,165.7,165.66,165.7,5829899969.0
2007-06-21 08:40:00,165.7,165.7,165.63,165.64,4761000038.0
2007-06-21 08:45:00,165.64,165.66,165.62,165.65,5743999961.0
2007-06-21 08:50:00,165.64,165.7,165.63,165.69,8777500020.0
2007-06-21 08:55:00,165.7,165.72,165.67,165.69,7475100002.0
2007-06-21 09:00:00,165.71,165.74,165.56,165.58,8281200047.0
2007-06-21 09:05:00,165.57,165.59,165.45,165.5,7541000075.0
2007-06-21 09:10:00,165.49,165.51,165.4,165.5,7541000075.0
2007-06-21 09:15:00,165.49,165.51,165.48,165.49,8046200055.0
2007-06-21 09:20:00,165.48,165.61,165.48,165.6,10066999975.0
2007-06-21 09:25:00,165.61,165.61,165.545,165.55,4567899993.0
2007-06-21 09:30:00,165.55,165.56,165.51,165.52,9181799960.0
2007-06-21 09:35:00,165.52,165.56,165.49,165.5,8180099992.0
2007-06-21 09:40:00,165.49,165.5,165.45,165.48,5442200024.0
2007-06-21 09:45:00,165.49,165.49,165.41,165.45,4583999990.0
2007-06-21 09:50:00,165.44,165.55,165.44,165.53,7023299984.0
2007-06-21 09:55:00,165.52,165.52,165.46,165.48,6905500036.0
2007-06-21 10:00:00,165.49,165.52,165.48,165.52,8778800090.0
2007-06-21 10:05:00,165.52,165.59,165.52,165.57,6565500024.0
2007-06-21 10:10:00,165.56,165.63,165.55,165.57,9450500060.0
2007-06-21 10:15:00,165.57,165.57,165.49,165.49,8981900030.0
2007-06-21 10:20:00,165.5,165.52,165.48,165.52,6236399998.0
2007-06-21 10:25:00,165.52,165.54,165.51,165.53,7117099969.0
2007-06-21 10:30:00,165.53,165.53,165.47,165.5,6080900039.0
2007-06-21 10:35:00,165.49,165.5,165.47,165.49,5184699997.0
2007-06-21 10:40:00,165.49,165.5,165.47,165.49,4943499985.0
2007-06-21 10:45:00,165.49,165.49,165.41,165.44,703499995.0
2007-06-21 10:50:00,165.45,165.48,165.38,165.4,6534500017.0
2007-06-21 10:55:00,165.39,165.42,165.35,165.41,5393000022.0
2007-06-21 11:00:00,165.42,165.45,165.38,165.4,7659699962.0
2007-06-21 11:05:00,165.4,165.41,165.38,165.4,8415000032.0
2007-06-21 11:10:00,165.39,165.43,165.38,165.415,9135500060.0
2007-06-21 11:15:00,165.415,165.47,165.41,165.46,5514999987.0
2007-06-21 11:20:00,165.45,165.46,165.435,165.45,6617500006.0
2007-06-21 11:25:00,165.47,165.48,165.445,165.45,3318600000.0
2007-06-21 11:30:00,165.44,165.47,165.43,165.44,5026899986.0
2007-06-21 11:35:00,165.44,165.45,165.425,165.44,4506699958.0
2007-06-21 11:40:00,165.44,165.44,165.38,165.39,6210300004.0
2007-06-21 11:45:00,165.4,165.44,165.35,165.43,5482000048.0
2007-06-21 11:50:00,165.42,165.43,165.37,165.39,9331300066.0
2007-06-21 11:55:00,165.39,165.41,165.38,165.4,4460399995.0
2007-06-21 12:00:00,165.4,165.46,165.38,165.45,7479999957.0
2007-06-21 12:05:00,165.45,165.46,165.42,165.44,6108799984.0
2007-06-21 12:10:00,165.44,165.45,165.425,165.43,4738399980.0
2007-06-21 12:15:00,165.43,165.44,165.43,165.44,1693700000.0
2007-06-21 12:20:00,165.44,165.48,165.43,165.46,5906200004.0
2007-06-21 12:25:00,165.46,165.47,165.43,165.44,4157099996.0
2007-06-21 12:30:00,165.44,165.44,165.39,165.395,5993599968.0
2007-06-21 12:35:00,165.395,165.42,165.395,165.4,3214399989.0
2007-06-21 12:40:00,165.4,165.46,165.4,165.435,6048800007.0
2007-06-21 12:45:00,165.44,165.44,165.42,165.435,2076300012.0
2007-06-21 12:50:00,165.44,165.46,165.43,165.46,4768799960.0
2007-06-21 12:55:00,165.46,165.48,165.43,165.46,7191699994.0
2007-06-21 13:00:00,165.46,165.54,165.46,165.49,7879199974.0
2007-06-21 13:05:00,165.49,165.5,165.4,165.44,9483599950.0
2007-06-21 13:10:00,165.43,165.46,165.41,165.43,4191500012.0
2007-06-21 13:15:00,165.44,165.44,165.39,165.4,8570800045.0
2007-06-21 13:20:00,165.4,165.41,165.38,165.4,7905699981.0
2007-06-21 13:25:00,165.4,165.45,165.38,165.44,7442799990.0
2007-06-21 13:30:00,165.42,165.47,165.41,165.47,7028799986.0
2007-06-21 13:35:00,165.46,165.54,165.45,165.51,7639199979.0
2007-06-21 13:40:00,165.52,165.53,165.44,165.47,8860000016.0
2007-06-21 13:45:00,165.47,165.48,165.4,165.4,7870600053.0
2007-06-21 13:50:00,165.41,165.41,165.35,165.4,7472900036.0
2007-06-21 13:55:00,165.39,165.44,165.39,165.43,5672499981.0
2007-06-21 14:00:00,165.42,165.54,165.415,165.53,10099699941.0
2007-06-21 14:05:00,165.54,165.57,165.51,165.53,10448899923.0
2007-06-21 14:10:00,165.53,165.54,165.49,165.5,8343900037.0
2007-06-21 14:15:00,165.49,165.55,165.47,165.54,8015900022.0
2007-06-21 14:20:00,165.55,165.57,165.52,165.53,7267800019.0
2007-06-21 14:25:00,165.54,165.54,165.48,165.48,8144500019.0
2007-06-21 14:30:00,165.49,165.56,165.46,165.54,9840999935.0
2007-06-21 14:35:00,165.55,165.56,165.5,165.53,9840999935.0
2007-06-21 14:40:00,165.54,165.59,165.53,165.55,9840999935.0
2007-06-21 14:45:00,165.56,165.57,165.54,165.56,9816099980.0
2007-06-21 14:50:00,165.55,165.6,165.52,165.58,9799500010.0
2007-06-21 14:55:00,165.57,165.65,165.57,165.64,9799500010.0
2007-06-21 15:00:00,165.62,165.7,165.62,165.65,8388399996.0
2007-06-21 15:05:00,165.66,165.7,165.65,165.65,7381500055.0
2007-06-21 15:10:00,165.65,165.66,165.61,165.62,7551300020.0
2007-06-21 15:15:00,165.61,165.64,165.59,165.61,7197600006.0
2007-06-21 15:20:00,165.6,165.63,165.58,165.62,8014400006.0
2007-06-21 15:25:00,165.62,165.64,165.6,165.63,9028899973.0
2007-06-21 15:30:00,165.625,165.68,165.625,165.67,5783799937.0
2007-06-21 15:35:00,165.67,165.67,165.61,165.62,4930900019.0
2007-06-21 15:40:00,165.61,165.62,165.57,165.61,6778100019.0
2007-06-21 15:45:00,165.6,165.61,165.57,165.59,1570999980.0
2007-06-21 15:50:00,165.59,165.59,165.55,165.55,5231400005.0
2007-06-21 15:55:00,165.56,165.58,165.49,165.51,7304000042.0
2007-06-21 16:00:00,165.5,165.54,165.42,165.45,10554500090.0
2007-06-21 16:05:00,165.44,165.55,165.44,165.53,8993500056.0
2007-06-21 16:10:00,165.53,165.6,165.53,165.58,7744500039.0
2007-06-21 16:15:00,165.57,165.63,165.55,165.63,9962300031.0
2007-06-21 16:20:00,165.62,165.66,165.58,165.63,7482300006.0
2007-06-21 16:25:00,165.64,165.68,165.63,165.64,4626600003.0
2007-06-21 16:30:00,165.64,165.66,165.61,165.62,8444399995.0
2007-06-21 16:35:00,165.63,165.66,165.62,165.64,8458799984.0
2007-06-21 16:40:00,165.635,165.67,165.635,165.645,6395000004.0
2007-06-21 16:45:00,165.645,165.67,165.6,165.63,7203100021.0
2007-06-21 16:50:00,165.63,165.67,165.63,165.65,5877999995.0
2007-06-21 16:55:00,165.65,165.68,165.65,165.67,5344200008.0
2007-06-21 17:00:00,165.66,165.695,165.66,165.67,6786200014.0
2007-06-21 17:05:00,165.67,165.67,165.62,165.62,5385000005.0
2007-06-21 17:10:00,165.62,165.68,165.6,165.67,8089600023.0
2007-06-21 17:15:00,165.67,165.72,165.67,165.72,8285600004.0
2007-06-21 17:20:00,165.73,165.73,165.68,165.68,8629400029.0
2007-06-21 17:25:00,165.66,165.67,165.645,165.645,10497500069.0
2007-06-21 17:30:00,165.66,165.68,165.635,165.67,7966800012.0
2007-06-21 17:35:00,165.67,165.7,165.66,165.66,6822300008.0
2007-06-21 17:40:00,165.65,165.7,165.65,165.675,7889999974.0
2007-06-21 17:45:00,165.675,165.73,165.67,165.72,6457800035.0
2007-06-21 17:50:00,165.72,165.74,165.675,165.675,6365799979.0
2007-06-21 17:55:00,165.675,165.7,165.67,165.7,5796899993.0
2007-06-21 18:00:00,165.7,165.71,165.65,165.67,6743099971.0
2007-06-21 18:05:00,165.67,165.67,165.63,165.64,6517699982.0
2007-06-21 18:10:00,165.63,165.66,165.61,165.66,7413499981.0
2007-06-21 18:15:00,165.66,165.66,165.61,165.63,2794999968.0
2007-06-21 18:20:00,165.63,165.67,165.615,165.65,7290099993.0
2007-06-21 18:25:00,165.645,165.67,165.63,165.67,6678499977.0
2007-06-21 18:30:00,165.65,165.67,165.615,165.63,8525499989.0
2007-06-21 18:35:00,165.625,165.67,165.62,165.67,4273600011.0
2007-06-21 18:40:00,165.67,165.68,165.655,165.68,2852399991.0
2007-06-21 18:45:00,165.68,165.69,165.665,165.67,3083299996.0
2007-06-21 18:50:00,165.67,165.68,165.64,165.65,2701999994.0
2007-06-21 18:55:00,165.65,165.67,165.64,165.65,7197300002.0
2007-06-21 19:00:00,165.645,165.67,165.64,165.665,3728499977.0
2007-06-21 19:05:00,165.67,165.68,165.655,165.675,4489500006.0
2007-06-21 19:10:00,165.68,165.69,165.67,165.68,2501399983.0
2007-06-21 19:15:00,165.68,165.68,165.66,165.67,1400199996.0
2007-06-21 19:20:00,165.67,165.68,165.635,165.635,3856099967.0
2007-06-21 19:25:00,165.64,165.66,165.63,165.64,5097899976.0
2007-06-21 19:30:00,165.65,165.69,165.64,165.68,4981499966.0
2007-06-21 19:35:00,165.68,165.68,165.65,165.67,4887000028.0
2007-06-21 19:40:00,165.67,165.68,165.655,165.67,6063599967.0
2007-06-21 19:45:00,165.67,165.69,165.67,165.68,6299499991.0
2007-06-21 19:50:00,165.68,165.7,165.66,165.68,2869600008.0
2007-06-21 19:55:00,165.68,165.69,165.67,165.68,2502599984.0
2007-06-21 20:00:00,165.69,165.69,165.64,165.65,4165699967.0
2007-06-21 20:05:00,165.64,165.66,165.595,165.6,6439999952.0
2007-06-21 20:10:00,165.6,165.62,165.6,165.62,4828499990.0
2007-06-21 20:15:00,165.62,165.62,165.61,165.61,5893100001.0
2007-06-21 20:20:00,165.62,165.65,165.6,165.64,5562599989.0
2007-06-21 20:25:00,165.64,165.65,165.6,165.6,5612300011.0
2007-06-21 20:30:00,165.6,165.625,165.585,165.61,4410999990.0
2007-06-21 20:35:00,165.605,165.62,165.58,165.59,2562199967.0
2007-06-21 20:40:00,165.59,165.59,165.56,165.57,6709599999.0
2007-06-21 20:45:00,165.57,165.58,165.55,165.56,5524499990.0
2007-06-21 20:50:00,165.56,165.59,165.54,165.59,4534599986.0
2007-06-21 20:55:00,165.59,165.6,165.57,165.57,3080499997.0
2007-06-21 21:00:00,165.57,165.59,165.56,165.59,1676700010.0
2007-06-21 21:05:00,165.58,165.59,165.58,165.58,1436000011.0
2007-06-21 21:10:00,165.58,165.61,165.575,165.595,4603099971.0
2007-06-21 21:15:00,165.6,165.62,165.59,165.61,3055500008.0
2007-06-21 21:20:00,165.61,165.64,165.61,165.62,3831299959.0
2007-06-21 21:25:00,165.62,165.62,165.6,165.6,2577199998.0
2007-06-21 21:30:00,165.6,165.61,165.6,165.61,855700000.0
2007-06-21 21:35:00,165.61,165.62,165.595,165.61,4109299986.0
2007-06-21 21:40:00,165.61,165.64,165.605,165.62,2478500007.0
2007-06-21 21:45:00,165.62,165.63,165.6,165.6,2135200007.0
2007-06-21 21:50:00,165.6,165.6,165.58,165.59,762099992.0
2007-06-21 21:55:00,165.59,165.59,165.58,165.59,1692500000.0
2007-06-21 22:00:00,165.59,165.6,165.57,165.6,1964699994.0
2007-06-21 22:05:00,165.6,165.61,165.59,165.6,1300899965.0
2007-06-21 22:10:00,165.61,165.64,165.6,165.625,768199997.0
2007-06-21 22:15:00,165.63,165.64,165.625,165.625,192100001.0
2007-06-21 22:20:00,165.63,165.64,165.62,165.63,1424600004.0
2007-06-21 22:25:00,165.63,165.64,165.63,165.63,991200000.0
2007-06-21 22:30:00,165.64,165.64,165.62,165.63,1282900002.0
2007-06-21 22:35:00,165.63,165.64,165.61,165.64,1354999999.0
2007-06-21 22:40:00,165.64,165.65,165.62,165.62,1754399990.0
2007-06-21 22:45:00,165.63,165.64,165.62,165.64,1063100000.0
2007-06-21 22:50:00,165.64,165.64,165.62,165.63,1344399996.0
2007-06-21 22:55:00,165.63,165.66,165.63,165.64,915799998.0
2007-06-21 23:00:00,165.65,165.66,165.63,165.65,951200002.0
2007-06-21 23:05:00,165.65,165.67,165.63,165.63,1156599998.0
2007-06-21 23:10:00,165.63,165.675,165.62,165.67,1409200000.0
2007-06-21 23:15:00,165.67,165.7,165.66,165.7,1659099991.0
2007-06-21 23:20:00,165.7,165.725,165.7,165.71,809600000.0
2007-06-21 23:25:00,165.71,165.72,165.62,165.62,1011500001.0
2007-06-21 23:30:00,165.62,165.62,165.6,165.61,712400003.0
2007-06-21 23:35:00,165.61,165.63,165.61,165.62,1198100003.0
2007-06-21 23:40:00,165.62,165.63,165.6,165.62,882299988.0
2007-06-21 23:45:00,165.62,165.63,165.61,165.62,646500004.0
2007-06-21 23:50:00,165.62,165.62,165.615,165.62,131600000.0
2007-06-21 23:55:00,165.64,165.64,165.61,165.62,843500004.0
2007-06-22 00:00:00,165.64,165.69,165.63,165.69,687999998.0
2007-06-22 00:05:00,165.69,165.69,165.65,165.675,449200000.0
2007-06-22 00:10:00,165.675,165.675,165.67,165.67,449300000.0
2007-06-22 00:15:00,165.67,165.67,165.65,165.66,1212800002.0
2007-06-22 00:20:00,165.66,165.67,165.645,165.67,657099998.0
2007-06-22 00:25:00,165.66,165.66,165.64,165.655,3085099993.0
2007-06-22 00:30:00,165.655,165.67,165.65,165.67,1407899991.0
2007-06-22 00:35:00,165.67,165.69,165.67,165.69,1904299999.0
2007-06-22 00:40:00,165.69,165.7,165.67,165.69,1407600011.0
2007-06-22 00:45:00,165.7,165.72,165.69,165.71,1386900004.0
2007-06-22 00:50:00,165.715,165.72,165.7,165.72,1053300003.0
2007-06-22 00:55:00,165.72,165.72,165.69,165.71,1520800007.0
2007-06-22 01:00:00,165.71,165.72,165.69,165.72,2520499992.0
2007-06-22 01:05:00,165.72,165.73,165.7,165.7,1632800002.0
2007-06-22 01:10:00,165.7,165.705,165.68,165.7,2767500035.0
2007-06-22 01:15:00,165.7,165.7,165.68,165.69,949600005.0
2007-06-22 01:20:00,165.69,165.69,165.68,165.69,982799995.0
2007-06-22 01:25:00,165.69,165.7,165.67,165.68,2314800003.0
2007-06-22 01:30:00,165.68,165.69,165.67,165.68,864899994.0
2007-06-22 01:35:00,165.68,165.7,165.68,165.7,1830800004.0
2007-06-22 01:40:00,165.7,165.7,165.675,165.68,793000008.0
2007-06-22 01:45:00,165.68,165.69,165.675,165.69,1685600019.0
2007-06-22 01:50:00,165.69,165.7,165.67,165.69,3059100002.0
2007-06-22 01:55:00,165.69,165.73,165.68,165.73,3064499996.0
2007-06-22 02:00:00,165.72,165.73,165.7,165.7,1246799989.0
2007-06-22 02:05:00,165.7,165.72,165.69,165.7,4507400000.0
2007-06-22 02:10:00,165.7,165.77,165.7,165.755,5276500025.0
2007-06-22 02:15:00,165.75,165.76,165.72,165.745,3852899961.0
2007-06-22 02:20:00,165.745,165.76,165.73,165.74,3482999975.0
2007-06-22 02:25:00,165.75,165.75,165.705,165.715,4933499974.0
2007-06-22 02:30:00,165.72,165.75,165.7,165.74,3762799982.0
2007-06-22 02:35:00,165.74,165.75,165.72,165.74,4775799978.0
2007-06-22 02:40:00,165.74,165.76,165.74,165.76,1940599962.0
2007-06-22 02:45:00,165.765,165.78,165.76,165.78,2563000004.0
2007-06-22 02:50:00,165.79,165.84,165.79,165.82,2611999994.0
2007-06-22 02:55:00,165.82,165.83,165.795,165.825,6409099988.0
2007-06-22 03:00:00,165.825,165.84,165.8,165.81,2474099982.0
2007-06-22 03:05:00,165.81,165.81,165.79,165.81,4074600003.0
2007-06-22 03:10:00,165.81,165.82,165.8,165.82,3339199990.0
2007-06-22 03:15:00,165.82,165.82,165.81,165.82,3389500013.0
2007-06-22 03:20:00,165.82,165.88,165.82,165.85,4651900002.0
2007-06-22 03:25:00,165.85,165.86,165.83,165.85,7770299996.0
2007-06-22 03:30:00,165.85,165.85,165.8,165.8,4369599985.0
2007-06-22 03:35:00,165.8,165.82,165.79,165.81,4128700004.0
2007-06-22 03:40:00,165.81,165.84,165.8,165.84,6052299971.0
2007-06-22 03:45:00,165.84,165.86,165.835,165.85,1880300011.0
2007-06-22 03:50:00,165.85,165.86,165.845,165.85,1198499995.0
2007-06-22 03:55:00,165.85,165.86,165.85,165.85,2216899988.0
2007-06-22 04:00:00,165.85,165.87,165.84,165.87,2461600036.0
2007-06-22 04:05:00,165.87,165.88,165.845,165.845,4174199980.0
2007-06-22 04:10:00,165.85,165.865,165.83,165.86,2778899991.0
2007-06-22 04:15:00,165.86,165.88,165.86,165.87,815900000.0
2007-06-22 04:20:00,165.87,165.87,165.85,165.87,3818200009.0
2007-06-22 04:25:00,165.87,165.91,165.86,165.89,2847500001.0
2007-06-22 04:30:00,165.89,165.93,165.88,165.92,4350799975.0
2007-06-22 04:35:00,165.92,165.93,165.91,165.92,4473900022.0
2007-06-22 04:40:00,165.92,165.96,165.92,165.95,6242199966.0
2007-06-22 04:45:00,165.95,165.95,165.94,165.95,651000005.0
2007-06-22 04:50:00,165.95,165.96,165.94,165.96,67900000.0
2007-06-22 04:55:00,165.96,165.985,165.945,165.97,2865499986.0
2007-06-22 05:00:00,165.97,166.0,165.96,165.99,4872700009.0
2007-06-22 05:05:00,166.0,166.01,165.94,165.955,7475100063.0
2007-06-22 05:10:00,165.955,165.99,165.94,165.975,6079099952.0
2007-06-22 05:15:00,165.975,165.98,165.94,165.95,2281299989.0
2007-06-22 05:20:00,165.96,165.97,165.93,165.945,4557300027.0
2007-06-22 05:25:00,165.95,165.965,165.95,165.95,1575999975.0
2007-06-22 05:30:00,165.95,165.96,165.935,165.945,3471500003.0
2007-06-22 05:35:00,165.95,165.96,165.95,165.96,253299996.0
2007-06-22 05:40:00,165.96,165.98,165.95,165.96,510900001.0
2007-06-22 05:45:00,165.96,165.97,165.93,165.93,1402100004.0
2007-06-22 05:50:00,165.93,165.95,165.895,165.9,6553300036.0
2007-06-22 05:55:00,165.895,165.92,165.86,165.875,6924799976.0
2007-06-22 06:00:00,165.87,165.9,165.87,165.89,2950400016.0
2007-06-22 06:05:00,165.89,165.91,165.87,165.87,2822499988.0
2007-06-22 06:10:00,165.87,165.89,165.86,165.885,2756499987.0
2007-06-22 06:15:00,165.885,165.92,165.87,165.9,2811900012.0
2007-06-22 06:20:00,165.9,165.92,165.9,165.92,2367599974.0
2007-06-22 06:25:00,165.915,165.93,165.9,165.92,2284899974.0
2007-06-22 06:30:00,165.92,165.94,165.92,165.93,5084200044.0
2007-06-22 06:35:00,165.93,165.975,165.93,165.96,4819200002.0
2007-06-22 06:40:00,165.95,165.97,165.945,165.95,1755900013.0
2007-06-22 06:45:00,165.95,165.965,165.93,165.965,1136199995.0
2007-06-22 06:50:00,165.965,165.98,165.96,165.96,1990500009.0
2007-06-22 06:55:00,165.95,165.97,165.95,165.96,1948199998.0
2007-06-22 07:00:00,165.96,165.97,165.95,165.97,1810699997.0
2007-06-22 07:05:00,165.97,165.99,165.94,165.94,3696100014.0
2007-06-22 07:10:00,165.94,165.965,165.94,165.96,2073199998.0
2007-06-22 07:15:00,165.96,165.96,165.92,165.94,4437400000.0
2007-06-22 07:20:00,165.93,165.94,165.89,165.94,4720299999.0
2007-06-22 07:25:00,165.94,165.98,165.93,165.94,2764699986.0
2007-06-22 07:30:00,165.93,165.96,165.92,165.94,2408799991.0
2007-06-22 07:35:00,165.94,165.95,165.92,165.95,3652000005.0
2007-06-22 07:40:00,165.95,166.01,165.95,166.0,7934299946.0
2007-06-22 07:45:00,165.99,166.005,165.96,166.0,4762999985.0
2007-06-22 07:50:00,166.0,166.005,165.98,165.99,3477799997.0
2007-06-22 07:55:00,165.99,166.035,165.96,166.005,6430399993.0
2007-06-22 08:00:00,166.01,166.09,166.01,166.06,7915400018.0
2007-06-22 08:05:00,166.07,166.22,166.07,166.2,8431399980.0
2007-06-22 08:10:00,166.22,166.32,166.21,166.25,8443499960.0
2007-06-22 08:15:00,166.26,166.28,166.23,166.235,6529399987.0
2007-06-22 08:20:00,166.24,166.32,166.24,166.285,9868099964.0
2007-06-22 08:25:00,166.29,166.34,166.275,166.33,2494599994.0
2007-06-22 08:30:00,166.34,166.41,166.33,166.38,7153999963.0
2007-06-22 08:35:00,166.39,166.4,166.33,166.35,8795199961.0
2007-06-22 08:40:00,166.35,166.35,166.3,166.3,6585999950.0
2007-06-22 08:45:00,166.31,166.34,166.3,166.32,8029299976.0
2007-06-22 08:50:00,166.32,166.32,166.24,166.29,9151499975.0
2007-06-22 08:55:00,166.28,166.29,166.24,166.28,7739399972.0
2007-06-22 09:00:00,166.27,166.29,166.17,166.18,8073000050.0
2007-06-22 09:05:00,166.19,166.36,166.19,166.31,7078500049.0
2007-06-22 09:10:00,166.33,166.35,166.27,166.32,8772500055.0
2007-06-22 09:15:00,166.34,166.4,166.31,166.38,8772500055.0
2007-06-22 09:20:00,166.39,166.4,166.31,166.38,5801900001.0
2007-06-22 09:25:00,166.38,166.425,166.36,166.41,8687650026.0
2007-06-22 09:30:00,166.42,166.46,166.405,166.44,5770475006.0
2007-06-22 09:35:00,166.44,166.44,166.37,166.38,5540100001.0
2007-06-22 09:40:00,166.39,166.4,166.35,166.36,7383600022.0
2007-06-22 09:45:00,166.36,166.38,166.32,166.32,4829300003.0
2007-06-22 09:50:00,166.31,166.36,166.3,166.35,5397599986.0
2007-06-22 09:55:00,166.355,166.365,166.3,166.3,5556999989.0
2007-06-22 10:00:00,166.29,166.31,166.22,166.26,7922700006.0
2007-06-22 10:05:00,166.27,166.3,166.26,166.28,6611700026.0
2007-06-22 10:10:00,166.29,166.32,166.28,166.32,7281899971.0
2007-06-22 10:15:00,166.31,166.34,166.3,166.34,6554099994.0
2007-06-22 10:20:00,166.35,166.35,166.31,166.32,3833899989.0
2007-06-22 10:25:00,166.32,166.35,166.31,166.35,2532725006.0
2007-06-22 10:30:00,166.36,166.38,166.34,166.34,6544000021.0
2007-06-22 10:35:00,166.33,166.39,166.32,166.39,6213500053.0
2007-06-22 10:40:00,166.39,166.47,166.39,166.45,7312799987.0
2007-06-22 10:45:00,166.46,166.46,166.385,166.395,6929599982.0
2007-06-22 10:50:00,166.4,166.42,166.375,166.4,5776299997.0
2007-06-22 10:55:00,166.4,166.41,166.37,166.4,5199499984.0
2007-06-22 11:00:00,166.39,166.46,166.37,166.44,3506899975.0
2007-06-22 11:05:00,166.44,166.44,166.405,166.41,2752507977.0
2007-06-22 11:10:00,166.41,166.42,166.36,166.36,3612700024.0
2007-06-22 11:15:00,166.37,166.38,166.33,166.33,3303200015.0
2007-06-22 11:20:00,166.33,166.43,166.32,166.41,6989499973.0
2007-06-22 11:25:00,166.4,166.46,166.4,166.44,8946699950.0
2007-06-22 11:30:00,166.44,166.55,166.43,166.48,10641299960.0
2007-06-22 11:35:00,166.47,166.51,166.44,166.5,8616499984.0
2007-06-22 11:40:00,166.5,166.51,166.46,166.48,3344299943.0
2007-06-22 11:45:00,166.48,166.5,166.47,166.5,6983500047.0
2007-06-22 11:50:00,166.51,166.57,166.49,166.51,6685000070.0
2007-06-22 11:55:00,166.5,166.52,166.48,166.48,7920300058.0
2007-06-22 12:00:00,166.48,166.49,166.465,166.475,3623700004.0
2007-06-22 12:05:00,166.48,166.5,166.455,166.475,4893499990.0
2007-06-22 12:10:00,166.475,166.51,166.475,166.495,3833600000.0
2007-06-22 12:15:00,166.495,166.52,166.485,166.5,7024199973.0
2007-06-22 12:20:00,166.51,166.56,166.49,166.545,5322800035.0
2007-06-22 12:25:00,166.545,166.57,166.54,166.56,5503599970.0
2007-06-22 12:30:00,166.56,166.59,166.55,166.58,5013500024.0
2007-06-22 12:35:00,166.58,166.58,166.55,166.57,4871099998.0
2007-06-22 12:40:00,166.57,166.58,166.555,166.56,6698100014.0
2007-06-22 12:45:00,166.56,166.58,166.53,166.55,5173600020.0
2007-06-22 12:50:00,166.55,166.56,166.535,166.545,6603800002.0
2007-06-22 12:55:00,166.545,166.56,166.525,166.53,5487400033.0
2007-06-22 13:00:00,166.53,166.55,166.51,166.52,9284100034.0
2007-06-22 13:05:00,166.52,166.54,166.51,166.51,5893099998.0
2007-06-22 13:10:00,166.53,166.57,166.51,166.57,6822599979.0
2007-06-22 13:15:00,166.57,166.59,166.555,166.565,5987299994.0
2007-06-22 13:20:00,166.57,166.59,166.565,166.57,4042799980.0
2007-06-22 13:25:00,166.58,166.59,166.57,166.58,6187099996.0
2007-06-22 13:30:00,166.58,166.59,166.56,166.58,4501500001.0
2007-06-22 13:35:00,166.58,166.7,166.57,166.69,6026599966.0
2007-06-22 13:40:00,166.69,166.725,166.69,166.72,8975449983.0
2007-06-22 13:45:00,166.72,166.75,166.68,166.74,5126799974.0
2007-06-22 13:50:00,166.74,166.76,166.71,166.75,3907600030.0
2007-06-22 13:55:00,166.76,166.79,166.74,166.74,7345700027.0
2007-06-22 14:00:00,166.75,166.75,166.7,166.71,3838099985.0
2007-06-22 14:05:00,166.71,166.72,166.68,166.685,7890199971.0
2007-06-22 14:10:00,166.69,166.72,166.68,166.72,8435299976.0
2007-06-22 14:15:00,166.73,166.86,166.73,166.8,9291999955.0
2007-06-22 14:20:00,166.79,166.85,166.79,166.84,9291999955.0
2007-06-22 14:25:00,166.85,166.86,166.8,166.82,9291999955.0
2007-06-22 14:30:00,166.81,166.82,166.71,166.72,8673999986.0
2007-06-22 14:35:00,166.72,166.77,166.72,166.75,4773500004.0
2007-06-22 14:40:00,166.74,166.8,166.74,166.77,4485599967.0
2007-06-22 14:45:00,166.77,166.8,166.76,166.78,7249900013.0
2007-06-22 14:50:00,166.77,166.89,166.77,166.88,8666000015.0
2007-06-22 14:55:00,166.87,166.88,166.84,166.84,7488200051.0
2007-06-22 15:00:00,166.85,166.87,166.82,166.83,7994500079.0
2007-06-22 15:05:00,166.84,166.84,166.78,166.78,4590075016.0
2007-06-22 15:10:00,166.77,166.83,166.77,166.82,4576400024.0
2007-06-22 15:15:00,166.82,166.83,166.76,166.8,5362174998.0
2007-06-22 15:20:00,166.8,166.81,166.78,166.8,5150624988.0
2007-06-22 15:25:00,166.8,166.8,166.76,166.76,5940424998.0
2007-06-22 15:30:00,166.755,166.78,166.75,166.77,6385599973.0
2007-06-22 15:35:00,166.75,166.77,166.75,166.75,5523825065.0
2007-06-22 15:40:00,166.75,166.8,166.745,166.78,7405700063.0
2007-06-22 15:45:00,166.775,166.82,166.77,166.79,2632100009.0
2007-06-22 15:50:00,166.79,166.82,166.785,166.82,5337800010.0
2007-06-22 15:55:00,166.83,166.845,166.81,166.83,7970399986.0
2007-06-22 16:00:00,166.84,166.87,166.84,166.86,8163800010.0
2007-06-22 16:05:00,166.86,166.86,166.82,166.82,4398649993.0
2007-06-22 16:10:00,166.81,166.82,166.77,166.795,8963900014.0
2007-06-22 16:15:00,166.81,166.85,166.785,166.83,5316499969.0
2007-06-22 16:20:00,166.83,166.9,166.81,166.88,7051400016.0
2007-06-22 16:25:00,166.905,166.93,166.82,166.82,8134625058.0
2007-06-22 16:30:00,166.83,166.83,166.72,166.72,10212500070.0
2007-06-22 16:35:00,166.71,166.76,166.7,166.71,10212500070.0
2007-06-22 16:40:00,166.7,166.71,166.66,166.68,9650600067.0
2007-06-22 16:45:00,166.69,166.7,166.53,166.59,6999499985.0
2007-06-22 16:50:00,166.6,166.68,166.6,166.67,6999499985.0
2007-06-22 16:55:00,166.665,166.72,166.6,166.61,5697099993.0
2007-06-22 17:00:00,166.62,166.68,166.57,166.61,5371499995.0
2007-06-22 17:05:00,166.6,166.67,166.6,166.66,6939399995.0
2007-06-22 17:10:00,166.67,166.7,166.655,166.68,8164699985.0
2007-06-22 17:15:00,166.69,166.69,166.61,166.62,6537999975.0
2007-06-22 17:20:00,166.62,166.66,166.6,166.66,5611599935.0
2007-06-22 17:25:00,166.65,166.68,166.65,166.68,4186199981.0
2007-06-22 17:30:00,166.69,166.69,166.65,166.66,7696700019.0
2007-06-22 17:35:00,166.66,166.66,166.62,166.64,5838899980.0
2007-06-22 17:40:00,166.64,166.7,166.63,166.69,6823600005.0
2007-06-22 17:45:00,166.69,166.69,166.655,166.68,5039200001.0
2007-06-22 17:50:00,166.67,166.71,166.66,166.68,9625599953.0
2007-06-22 17:55:00,166.69,166.75,166.68,166.73,7970000032.0
2007-06-22 18:00:00,166.74,166.8,166.74,166.79,9654500020.0
2007-06-22 18:05:00,166.8,166.83,166.77,166.83,6303499978.0
2007-06-22 18:10:00,166.83,166.85,166.82,166.83,6494399997.0
2007-06-22 18:15:00,166.82,166.82,166.76,166.77,2834099997.0
2007-06-22 18:20:00,166.77,166.77,166.72,166.74,6098400015.0
2007-06-22 18:25:00,166.74,166.75,166.66,166.66,7611899963.0
2007-06-22 18:30:00,166.66,166.69,166.63,166.68,6813200010.0
2007-06-22 18:35:00,166.68,166.71,166.64,166.67,4936499997.0
2007-06-22 18:40:00,166.67,166.67,166.65,166.67,1130299999.0
2007-06-22 18:45:00,166.66,166.68,166.655,166.67,660300001.0
2007-06-22 18:50:00,166.67,166.72,166.655,166.72,4442299985.0
2007-06-22 18:55:00,166.72,166.73,166.695,166.72,3248799996.0
2007-06-22 19:00:00,166.72,166.73,166.66,166.68,3640300003.0
2007-06-22 19:05:00,166.68,166.7,166.59,166.63,6277899970.0
2007-06-22 19:10:00,166.63,166.7,166.63,166.68,5101399960.0
2007-06-22 19:15:00,166.68,166.74,166.665,166.73,3359999987.0
2007-06-22 19:20:00,166.73,166.73,166.685,166.71,6038200016.0
2007-06-22 19:25:00,166.71,166.76,166.695,166.75,5221999992.0
2007-06-22 19:30:00,166.75,166.77,166.73,166.75,5339499966.0
2007-06-22 19:35:00,166.745,166.77,166.73,166.77,3661499963.0
2007-06-22 19:40:00,166.77,166.78,166.685,166.7,5535999973.0
2007-06-22 19:45:00,166.7,166.73,166.67,166.72,7178700000.0
2007-06-22 19:50:00,166.72,166.73,166.67,166.67,5619200009.0
2007-06-22 19:55:00,166.67,166.68,166.65,166.655,5031200017.0
2007-06-22 20:00:00,166.66,166.68,166.61,166.62,6509200005.0
2007-06-22 20:05:00,166.625,166.67,166.62,166.67,4229900002.0
2007-06-22 20:10:00,166.67,166.73,166.67,166.72,5668700048.0
2007-06-22 20:15:00,166.72,166.78,166.7,166.76,7205299996.0
2007-06-22 20:20:00,166.77,166.77,166.725,166.725,2408799996.0
2007-06-22 20:25:00,166.73,166.75,166.71,166.74,4884299997.0
2007-06-22 20:30:00,166.74,166.75,166.72,166.73,2732999993.0
2007-06-22 20:35:00,166.73,166.74,166.71,166.73,5220199998.0
2007-06-22 20:40:00,166.73,166.78,166.72,166.73,7978800008.0
2007-06-22 20:45:00,166.73,166.75,166.7,166.735,5567299990.0
2007-06-22 20:50:00,166.74,166.75,166.71,166.75,3777600002.0
2007-06-22 20:55:00,166.74,166.77,166.74,166.77,1787899999.0
2007-06-22 21:00:00,166.77,166.79,166.75,166.77,4162699991.0
2007-06-22 21:05:00,166.775,166.81,166.77,166.79,2633499994.0
2007-06-22 21:10:00,166.79,166.79,166.74,166.76,1989800006.0
2007-06-22 21:15:00,166.76,166.83,166.75,166.82,3265399998.0
2007-06-22 21:20:00,166.82,166.82,166.79,166.81,2260399995.0
2007-06-22 21:25:00,166.81,166.81,166.77,166.78,1350799988.0
2007-06-22 21:30:00,166.78,166.8,166.76,166.78,3202999992.0
2007-06-22 21:35:00,166.78,166.78,166.75,166.76,1457600008.0
2007-06-22 21:40:00,166.76,166.77,166.695,166.7,3791200012.0
2007-06-22 21:45:00,166.7,166.7,166.64,166.65,4103500008.0
2007-06-22 21:50:00,166.65,166.69,166.64,166.68,1797999993.0
2007-06-22 21:55:00,166.68,166.71,166.68,166.71,582100001.0
2007-06-22 22:00:00,166.71,166.77,166.71,166.76,1931200003.0
2007-06-22 22:05:00,166.76,166.76,166.67,166.69,1140900000.0
2007-06-22 22:10:00,166.69,166.71,166.66,166.7,2486499987.0
2007-06-22 22:15:00,166.71,166.71,166.67,166.69,3443799978.0
2007-06-22 22:20:00,166.69,166.725,166.68,166.725,979200006.0
2007-06-22 22:25:00,166.725,166.77,166.72,166.76,1525600004.0
2007-06-22 22:30:00,166.76,166.76,166.72,166.72,1276099996.0
2007-06-22 22:35:00,166.72,166.73,166.71,166.73,836800001.0
2007-06-22 22:40:00,166.72,166.74,166.72,166.74,1338800009.0
2007-06-22 22:45:00,166.745,166.795,166.74,166.79,1296899998.0
2007-06-22 22:50:00,166.79,166.81,166.79,166.8,839200002.0
2007-06-22 22:55:00,166.8,166.86,166.79,166.85,1278700010.0
2007-06-24 23:10:00,166.6,166.6,166.59,166.6,92000000.0
2007-06-24 23:15:00,166.6,166.62,166.52,166.6,317700001.0
2007-06-24 23:20:00,166.6,166.61,166.52,166.6,229400000.0
2007-06-24 23:25:00,166.6,166.63,166.6,166.62,415100001.0
2007-06-24 23:30:00,166.62,166.63,166.59,166.62,631800000.0
2007-06-24 23:35:00,166.61,166.62,166.61,166.62,348299995.0
2007-06-24 23:40:00,166.63,166.69,166.61,166.66,1802099997.0
2007-06-24 23:45:00,166.66,166.7,166.66,166.69,292799999.0
2007-06-24 23:50:00,166.7,166.7,166.66,166.68,165100000.0
2007-06-24 23:55:00,166.66,166.69,166.66,166.68,312600001.0
2007-06-25 00:00:00,166.69,166.71,166.67,166.7,3087400007.0
2007-06-25 00:05:00,166.7,166.71,166.66,166.66,2584600017.0
2007-06-25 00:10:00,166.66,166.7,166.66,166.7,3912900013.0
2007-06-25 00:15:00,166.7,166.75,166.69,166.73,2840299992.0
2007-06-25 00:20:00,166.74,166.79,166.74,166.79,1656799983.0
2007-06-25 00:25:00,166.79,166.82,166.78,166.81,1540399994.0
2007-06-25 00:30:00,166.81,166.82,166.78,166.79,1228699981.0
2007-06-25 00:35:00,166.79,166.81,166.78,166.81,1282100006.0
2007-06-25 00:40:00,166.81,166.83,166.8,166.81,1304799989.0
2007-06-25 00:45:00,166.81,166.82,166.79,166.81,1031399999.0
2007-06-25 00:50:00,166.81,166.82,166.77,166.81,3052799997.0
2007-06-25 00:55:00,166.81,166.81,166.81,166.81,1009599999.0
2007-06-25 01:00:00,166.81,166.81,166.77,166.78,1498999993.0
2007-06-25 01:05:00,166.78,166.78,166.75,166.76,1121600000.0
2007-06-25 01:10:00,166.76,166.78,166.68,166.69,4420099999.0
2007-06-25 01:15:00,166.68,166.71,166.66,166.69,3529599994.0
2007-06-25 01:20:00,166.7,166.72,166.68,166.72,3717299983.0
2007-06-25 01:25:00,166.72,166.74,166.695,166.74,1249799990.0
2007-06-25 01:30:00,166.74,166.745,166.7,166.72,3166599999.0
2007-06-25 01:35:00,166.72,166.72,166.65,166.68,8305499976.0
2007-06-25 01:40:00,166.68,166.7,166.67,166.7,1979199991.0
2007-06-25 01:45:00,166.7,166.71,166.66,166.69,7936699913.0
2007-06-25 01:50:00,166.68,166.71,166.675,166.71,2890300002.0
2007-06-25 01:55:00,166.71,166.74,166.69,166.725,4866999962.0
2007-06-25 02:00:00,166.725,166.78,166.72,166.76,2703800003.0
2007-06-25 02:05:00,166.76,166.77,166.74,166.75,2016200002.0
2007-06-25 02:10:00,166.75,166.75,166.695,166.73,6106399975.0
2007-06-25 02:15:00,166.72,166.81,166.72,166.78,6187199999.0
2007-06-25 02:20:00,166.77,166.81,166.75,166.8,4675800000.0
2007-06-25 02:25:00,166.795,166.8,166.775,166.78,2174199993.0
2007-06-25 02:30:00,166.78,166.8,166.74,166.79,4218200022.0
2007-06-25 02:35:00,166.79,166.82,166.77,166.82,4074399994.0
2007-06-25 02:40:00,166.82,166.84,166.805,166.84,3450000003.0
2007-06-25 02:45:00,166.84,166.84,166.815,166.83,3036400001.0
2007-06-25 02:50:00,166.83,166.85,166.81,166.85,4900400008.0
2007-06-25 02:55:00,166.85,166.89,166.83,166.86,3905999967.0
2007-06-25 03:00:00,166.86,166.87,166.855,166.86,2658100010.0
2007-06-25 03:05:00,166.86,166.87,166.79,166.81,4897500083.0
2007-06-25 03:10:00,166.8,166.82,166.795,166.81,3357100041.0
2007-06-25 03:15:00,166.81,166.89,166.81,166.89,2463700003.0
2007-06-25 03:20:00,166.89,166.9,166.85,166.85,4041500006.0
2007-06-25 03:25:00,166.85,166.87,166.79,166.805,3628900024.0
2007-06-25 03:30:00,166.8,166.86,166.79,166.86,2855600027.0
2007-06-25 03:35:00,166.855,166.86,166.825,166.84,2840200004.0
2007-06-25 03:40:00,166.84,166.89,166.84,166.87,2060099999.0
2007-06-25 03:45:00,166.87,166.875,166.84,166.85,2884100037.0
2007-06-25 03:50:00,166.85,166.86,166.81,166.81,3406900083.0
2007-06-25 03:55:00,166.81,166.83,166.805,166.82,3006300018.0
2007-06-25 04:00:00,166.82,166.82,166.78,166.81,4484099978.0
2007-06-25 04:05:00,166.81,166.85,166.805,166.83,4236000043.0
2007-06-25 04:10:00,166.83,166.86,166.825,166.83,5081999995.0
2007-06-25 04:15:00,166.83,166.84,166.765,166.765,5061399978.0
2007-06-25 04:20:00,166.76,166.78,166.745,166.75,4324400021.0
2007-06-25 04:25:00,166.75,166.76,166.725,166.73,4681299996.0
2007-06-25 04:30:00,166.73,166.76,166.73,166.76,3573999995.0
2007-06-25 04:35:00,166.77,166.79,166.755,166.755,4412299892.0
2007-06-25 04:40:00,166.76,166.77,166.745,166.75,2480299986.0
2007-06-25 04:45:00,166.76,166.77,166.75,166.76,2015699998.0
2007-06-25 04:50:00,166.76,166.81,166.76,166.79,3388400002.0
2007-06-25 04:55:00,166.8,166.85,166.795,166.825,3890300005.0
2007-06-25 05:00:00,166.83,166.84,166.815,166.82,3513999999.0
2007-06-25 05:05:00,166.82,166.825,166.8,166.81,3683300015.0
2007-06-25 05:10:00,166.81,166.82,166.78,166.78,1119699979.0
2007-06-25 05:15:00,166.775,166.78,166.77,166.77,2052299988.0
2007-06-25 05:20:00,166.77,166.79,166.77,166.78,1318299996.0
2007-06-25 05:25:00,166.78,166.79,166.77,166.78,1087800004.0
2007-06-25 05:30:00,166.78,166.78,166.775,166.78,266299999.0
2007-06-25 05:35:00,166.78,166.81,166.77,166.8,1674200005.0
2007-06-25 05:40:00,166.795,166.82,166.77,166.77,2165500006.0
2007-06-25 05:45:00,166.77,166.8,166.765,166.785,1977300011.0
2007-06-25 05:50:00,166.79,166.82,166.77,166.81,2759899962.0
2007-06-25 05:55:00,166.8,166.83,166.8,166.82,1317800003.0
2007-06-25 06:00:00,166.82,166.82,166.81,166.82,504499994.0
2007-06-25 06:05:00,166.82,166.82,166.8,166.815,835499999.0
2007-06-25 06:10:00,166.815,166.815,166.805,166.81,1086899996.0
2007-06-25 06:15:00,166.81,166.83,166.795,166.825,2735599997.0
2007-06-25 06:20:00,166.825,166.85,166.82,166.84,2594100005.0
2007-06-25 06:25:00,166.835,166.85,166.82,166.85,2931299989.0
2007-06-25 06:30:00,166.85,166.85,166.83,166.83,4337399954.0
2007-06-25 06:35:00,166.84,166.85,166.825,166.85,2351500015.0
2007-06-25 06:40:00,166.845,166.86,166.815,166.82,3624200011.0
2007-06-25 06:45:00,166.82,166.84,166.82,166.83,1156499996.0
2007-06-25 06:50:00,166.84,166.84,166.83,166.83,564000000.0
2007-06-25 06:55:00,166.83,166.87,166.82,166.87,1576100004.0
2007-06-25 07:00:00,166.87,166.87,166.845,166.86,3334400001.0
2007-06-25 07:05:00,166.86,166.87,166.84,166.85,1511800009.0
2007-06-25 07:10:00,166.85,166.86,166.84,166.85,2809499945.0
2007-06-25 07:15:00,166.85,166.85,166.835,166.84,2008000030.0
2007-06-25 07:20:00,166.84,166.84,166.79,166.79,2617399999.0
2007-06-25 07:25:00,166.8,166.81,166.77,166.79,5334399978.0
2007-06-25 07:30:00,166.8,166.81,166.78,166.8,3203699976.0
2007-06-25 07:35:00,166.8,166.81,166.785,166.79,2938400024.0
2007-06-25 07:40:00,166.77,166.79,166.76,166.785,469399997.0
2007-06-25 07:45:00,166.79,166.79,166.765,166.78,1717199984.0
2007-06-25 07:50:00,166.78,166.79,166.72,166.745,3387200028.0
2007-06-25 07:55:00,166.75,166.77,166.7,166.72,4648299981.0
2007-06-25 08:00:00,166.7,166.74,166.68,166.71,4085599959.0
2007-06-25 08:05:00,166.72,166.75,166.68,166.75,5574099927.0
2007-06-25 08:10:00,166.75,166.76,166.71,166.75,8821899976.0
2007-06-25 08:15:00,166.75,166.75,166.7,166.74,6430800025.0
2007-06-25 08:20:00,166.73,166.74,166.69,166.73,7112499984.0
2007-06-25 08:25:00,166.73,166.74,166.715,166.72,4791600003.0
2007-06-25 08:30:00,166.71,166.72,166.65,166.66,6942900006.0
2007-06-25 08:35:00,166.64,166.67,166.56,166.57,9126199993.0
2007-06-25 08:40:00,166.565,166.58,166.44,166.48,6772999978.0
2007-06-25 08:45:00,166.47,166.54,166.46,166.53,7211899981.0
2007-06-25 08:50:00,166.54,166.63,166.54,166.57,7984800027.0
2007-06-25 08:55:00,166.58,166.615,166.56,166.615,7133499993.0
2007-06-25 09:00:00,166.61,166.61,166.535,166.55,8829099978.0
2007-06-25 09:05:00,166.57,166.6,166.56,166.57,7349900014.0
2007-06-25 09:10:00,166.57,166.59,166.33,166.36,8184600045.0
2007-06-25 09:15:00,166.37,166.41,166.26,166.33,8521500075.0
2007-06-25 09:20:00,166.34,166.44,166.33,166.44,7419900016.0
2007-06-25 09:25:00,166.44,166.49,166.43,166.47,5755700004.0
2007-06-25 09:30:00,166.47,166.47,166.4,166.41,6116800005.0
2007-06-25 09:35:00,166.4,166.43,166.315,166.34,6150400008.0
2007-06-25 09:40:00,166.335,166.43,166.315,166.39,6733699982.0
2007-06-25 09:45:00,166.4,166.4,166.35,166.365,8971199995.0
2007-06-25 09:50:00,166.36,166.36,166.25,166.26,7859799985.0
2007-06-25 09:55:00,166.28,166.36,166.26,166.34,7085000013.0
2007-06-25 10:00:00,166.34,166.35,166.27,166.27,6688299971.0
2007-06-25 10:05:00,166.28,166.31,166.2,166.3,4296700003.0
2007-06-25 10:10:00,166.3,166.31,166.21,166.24,9385799971.0
2007-06-25 10:15:00,166.24,166.26,166.225,166.225,6645499953.0
2007-06-25 10:20:00,166.22,166.25,166.2,166.24,8096800021.0
2007-06-25 10:25:00,166.23,166.25,166.15,166.24,7631500025.0
2007-06-25 10:30:00,166.23,166.26,166.18,166.26,6192899977.0
2007-06-25 10:35:00,166.26,166.34,166.24,166.31,3585999989.0
2007-06-25 10:40:00,166.31,166.37,166.285,166.31,6652000019.0
2007-06-25 10:45:00,166.32,166.33,166.295,166.31,3458500000.0
2007-06-25 10:50:00,166.31,166.32,166.17,166.17,6862599972.0
2007-06-25 10:55:00,166.19,166.2,166.07,166.09,8632900005.0
2007-06-25 11:00:00,166.1,166.18,166.08,166.16,6835300030.0
2007-06-25 11:05:00,166.17,166.22,166.15,166.22,8320000031.0
2007-06-25 11:10:00,166.22,166.25,166.18,166.19,9023100020.0
2007-06-25 11:15:00,166.18,166.21,166.12,166.2,9266700012.0
2007-06-25 11:20:00,166.2,166.22,166.19,166.195,6834499988.0
2007-06-25 11:25:00,166.2,166.23,166.185,166.23,3463099997.0
2007-06-25 11:30:00,166.23,166.24,166.22,166.22,3795799995.0
2007-06-25 11:35:00,166.22,166.22,166.07,166.115,7837000017.0
2007-06-25 11:40:00,166.1,166.2,166.1,166.2,5697599977.0
2007-06-25 11:45:00,166.2,166.22,166.155,166.17,5789699963.0
2007-06-25 11:50:00,166.17,166.21,166.155,166.17,6240299969.0
2007-06-25 11:55:00,166.18,166.19,166.06,166.06,6509924979.0
2007-06-25 12:00:00,166.05,166.05,165.97,165.97,7579199977.0
2007-06-25 12:05:00,165.96,165.97,165.91,165.95,9572799978.0
2007-06-25 12:10:00,165.95,166.01,165.94,165.98,7770300006.0
2007-06-25 12:15:00,165.98,166.04,165.97,166.03,5480699989.0
2007-06-25 12:20:00,166.03,166.09,166.02,166.045,4724200028.0
2007-06-25 12:25:00,166.055,166.06,165.96,166.0,8147590160.0
2007-06-25 12:30:00,166.0,166.08,166.0,166.07,5281000025.0
2007-06-25 12:35:00,166.06,166.08,166.04,166.07,3696000022.0
2007-06-25 12:40:00,166.07,166.11,166.06,166.1,5775199940.0
2007-06-25 12:45:00,166.1,166.1,166.085,166.09,2466400002.0
2007-06-25 12:50:00,166.09,166.09,166.04,166.05,4268400007.0
2007-06-25 12:55:00,166.06,166.09,166.055,166.055,4450600006.0
2007-06-25 13:00:00,166.05,166.155,166.05,166.14,7311899945.0
2007-06-25 13:05:00,166.15,166.16,166.08,166.08,4563900002.0
2007-06-25 13:10:00,166.09,166.1,166.04,166.07,4708299991.0
2007-06-25 13:15:00,166.08,166.13,166.07,166.12,3658300011.0
2007-06-25 13:20:00,166.12,166.17,166.105,166.15,3161599999.0
2007-06-25 13:25:00,166.16,166.16,166.14,166.16,1191399998.0
2007-06-25 13:30:00,166.16,166.2,166.16,166.18,3502899993.0
2007-06-25 13:35:00,166.18,166.19,166.03,166.07,9180299978.0
2007-06-25 13:40:00,166.06,166.08,165.99,166.04,6157500034.0
2007-06-25 13:45:00,166.04,166.095,166.04,166.095,4801299995.0
2007-06-25 13:50:00,166.07,166.09,166.045,166.05,6586299933.0
2007-06-25 13:55:00,166.05,166.11,166.02,166.1,4882599967.0
2007-06-25 14:00:00,166.11,166.19,166.1,166.19,8529299993.0
2007-06-25 14:05:00,166.19,166.22,166.18,166.21,9537599978.0
2007-06-25 14:10:00,166.2,166.22,166.16,166.2,10593000016.0
2007-06-25 14:15:00,166.2,166.22,166.175,166.21,7724800015.0
2007-06-25 14:20:00,166.21,166.23,166.18,166.22,9177100037.0
2007-06-25 14:25:00,166.22,166.28,166.21,166.28,9303500015.0
2007-06-25 14:30:00,166.29,166.36,166.27,166.31,9499000010.0
2007-06-25 14:35:00,166.3,166.34,166.28,166.34,9499000010.0
2007-06-25 14:40:00,166.33,166.4,166.33,166.38,9499000010.0
2007-06-25 14:45:00,166.39,166.5,166.38,166.47,9499000010.0
2007-06-25 14:50:00,166.46,166.47,166.42,166.42,9423399999.0
2007-06-25 14:55:00,166.41,166.51,166.41,166.505,8394799961.0
2007-06-25 15:00:00,166.51,166.6,166.5,166.535,8159900054.0
2007-06-25 15:05:00,166.52,166.54,166.5,166.53,4789000005.0
2007-06-25 15:10:00,166.53,166.55,166.52,166.55,4377100020.0
2007-06-25 15:15:00,166.56,166.56,166.53,166.545,3100999995.0
2007-06-25 15:20:00,166.545,166.545,166.49,166.49,2696300010.0
2007-06-25 15:25:00,166.5,166.51,166.475,166.485,4421557500.0
2007-06-25 15:30:00,166.485,166.51,166.48,166.5,8122999990.0
2007-06-25 15:35:00,166.48,166.54,166.48,166.49,8184000000.0
2007-06-25 15:40:00,166.47,166.5,166.4,166.43,7045499952.0
2007-06-25 15:45:00,166.42,166.48,166.38,166.39,6630999969.0
2007-06-25 15:50:00,166.4,166.42,166.37,166.42,8524999845.0
2007-06-25 15:55:00,166.4,166.42,166.37,166.41,10181999925.0
2007-06-25 16:00:00,166.41,166.51,166.39,166.47,5735000015.0
2007-06-25 16:05:00,166.48,166.48,166.44,166.45,5735000015.0
2007-06-25 16:10:00,166.46,166.48,166.43,166.46,3408100009.0
2007-06-25 16:15:00,166.47,166.55,166.46,166.52,6303599969.0
2007-06-25 16:20:00,166.51,166.51,166.46,166.5,9630999935.0
2007-06-25 16:25:00,166.49,166.53,166.48,166.53,8863599937.0
2007-06-25 16:30:00,166.54,166.59,166.53,166.57,6441299957.0
2007-06-25 16:35:00,166.57,166.58,166.51,166.52,6041700061.0
2007-06-25 16:40:00,166.5,166.52,166.49,166.51,7945500020.0
2007-06-25 16:45:00,166.52,166.54,166.47,166.49,3659999993.0
2007-06-25 16:50:00,166.48,166.51,166.48,166.49,6504100009.0
2007-06-25 16:55:00,166.49,166.51,166.44,166.45,7688700005.0
2007-06-25 17:00:00,166.44,166.51,166.42,166.48,9179100001.0
2007-06-25 17:05:00,166.47,166.52,166.47,166.49,8251700018.0
2007-06-25 17:10:00,166.48,166.5,166.47,166.49,5944299988.0
2007-06-25 17:15:00,166.47,166.58,166.46,166.55,7451399998.0
2007-06-25 17:20:00,166.55,166.67,166.54,166.63,9328199996.0
2007-06-25 17:25:00,166.6,166.63,166.57,166.625,8427799988.0
2007-06-25 17:30:00,166.63,166.65,166.59,166.6,7720599988.0
2007-06-25 17:35:00,166.61,166.62,166.58,166.605,4017099993.0
2007-06-25 17:40:00,166.605,166.62,166.54,166.57,7581200005.0
2007-06-25 17:45:00,166.56,166.61,166.56,166.59,7221200018.0
2007-06-25 17:50:00,166.59,166.61,166.54,166.59,7589699972.0
2007-06-25 17:55:00,166.59,166.59,166.545,166.545,4742899946.0
2007-06-25 18:00:00,166.55,166.64,166.535,166.64,5945000018.0
2007-06-25 18:05:00,166.64,166.67,166.6,166.66,4552600026.0
2007-06-25 18:10:00,166.66,166.68,166.64,166.68,6151699994.0
2007-06-25 18:15:00,166.66,166.67,166.62,166.65,6914399961.0
2007-06-25 18:20:00,166.63,166.67,166.63,166.64,4460600009.0
2007-06-25 18:25:00,166.64,166.68,166.64,166.66,4946899999.0
2007-06-25 18:30:00,166.66,166.66,166.64,166.66,3979400001.0
2007-06-25 18:35:00,166.66,166.67,166.655,166.66,2573700000.0
2007-06-25 18:40:00,166.66,166.67,166.65,166.66,3908300017.0
2007-06-25 18:45:00,166.66,166.66,166.65,166.66,3004800015.0
2007-06-25 18:50:00,166.66,166.67,166.64,166.66,4476900002.0
2007-06-25 18:55:00,166.66,166.67,166.64,166.65,1753599972.0
2007-06-25 19:00:00,166.64,166.66,166.64,166.65,1899099981.0
2007-06-25 19:05:00,166.65,166.68,166.65,166.67,4254000004.0
2007-06-25 19:10:00,166.67,166.68,166.66,166.67,2857799962.0
2007-06-25 19:15:00,166.67,166.67,166.65,166.66,1871200014.0
2007-06-25 19:20:00,166.66,166.68,166.65,166.665,2618399989.0
2007-06-25 19:25:00,166.665,166.67,166.66,166.67,1619500018.0
2007-06-25 19:30:00,166.67,166.67,166.65,166.65,3061099974.0
2007-06-25 19:35:00,166.65,166.66,166.64,166.64,2403499999.0
2007-06-25 19:40:00,166.64,166.65,166.63,166.65,5854900013.0
2007-06-25 19:45:00,166.65,166.67,166.64,166.65,2698799988.0
2007-06-25 19:50:00,166.65,166.65,166.63,166.64,2224299989.0
2007-06-25 19:55:00,166.64,166.65,166.6,166.62,3557700013.0
2007-06-25 20:00:00,166.62,166.635,166.59,166.615,5254899982.0
2007-06-25 20:05:00,166.62,166.66,166.55,166.55,6898100012.0
2007-06-25 20:10:00,166.56,166.56,166.5,166.51,7408400020.0
2007-06-25 20:15:00,166.51,166.52,166.475,166.51,3933299950.0
2007-06-25 20:20:00,166.53,166.56,166.53,166.56,2262499984.0
2007-06-25 20:25:00,166.56,166.56,166.5,166.51,3256500019.0
2007-06-25 20:30:00,166.49,166.49,166.36,166.37,5459700047.0
2007-06-25 20:35:00,166.36,166.46,166.36,166.42,7640400021.0
2007-06-25 20:40:00,166.36,166.4,166.34,166.38,7000399967.0
2007-06-25 20:45:00,166.38,166.41,166.35,166.35,8739699959.0
2007-06-25 20:50:00,166.36,166.45,166.32,166.44,9576100038.0
2007-06-25 20:55:00,166.45,166.45,166.37,166.44,6967999993.0
2007-06-25 21:00:00,166.46,166.48,166.37,166.4,8569699990.0
2007-06-25 21:05:00,166.4,166.41,166.38,166.41,4309500027.0
2007-06-25 21:10:00,166.41,166.44,166.39,166.435,4727600008.0
2007-06-25 21:15:00,166.43,166.49,166.43,166.48,4446400015.0
2007-06-25 21:20:00,166.48,166.52,166.46,166.51,5239500012.0
2007-06-25 21:25:00,166.51,166.51,166.475,166.49,4028200010.0
2007-06-25 21:30:00,166.49,166.52,166.46,166.48,4846699998.0
2007-06-25 21:35:00,166.48,166.51,166.47,166.47,2121899983.0
2007-06-25 21:40:00,166.47,166.48,166.445,166.45,1852799993.0
2007-06-25 21:45:00,166.45,166.45,166.39,166.41,2817399989.0
2007-06-25 21:50:00,166.41,166.42,166.375,166.38,2384399979.0
2007-06-25 21:55:00,166.375,166.4,166.355,166.38,4909300004.0
2007-06-25 22:00:00,166.39,166.42,166.37,166.4,2141400001.0
2007-06-25 22:05:00,166.4,166.42,166.4,166.4,1400999999.0
2007-06-25 22:10:00,166.4,166.41,166.385,166.39,4071900013.0
2007-06-25 22:15:00,166.4,166.42,166.4,166.42,1396399998.0
2007-06-25 22:20:00,166.42,166.43,166.4,166.41,3783699993.0
2007-06-25 22:25:00,166.42,166.43,166.41,166.41,1801699980.0
2007-06-25 22:30:00,166.41,166.42,166.4,166.405,3673999972.0
2007-06-25 22:35:00,166.405,166.43,166.405,166.43,2842800000.0
2007-06-25 22:40:00,166.425,166.44,166.42,166.43,2926099986.0
2007-06-25 22:45:00,166.43,166.48,166.43,166.48,6236999961.0
2007-06-25 22:50:00,166.47,166.51,166.46,166.47,2329900005.0
2007-06-25 22:55:00,166.47,166.5,166.46,166.47,1955600006.0
2007-06-25 23:00:00,166.47,166.48,166.46,166.48,589100003.0
2007-06-25 23:05:00,166.48,166.48,166.46,166.47,227800001.0
2007-06-25 23:10:00,166.47,166.47,166.46,166.47,290900000.0
2007-06-25 23:15:00,166.47,166.48,166.44,166.48,1020400000.0
2007-06-25 23:20:00,166.48,166.49,166.47,166.47,650800008.0
2007-06-25 23:25:00,166.48,166.5,166.47,166.495,1454400008.0
2007-06-25 23:30:00,166.5,166.54,166.5,166.53,1683500013.0
2007-06-25 23:35:00,166.53,166.53,166.515,166.52,1016700002.0
2007-06-25 23:40:00,166.52,166.55,166.49,166.49,1369000009.0
2007-06-25 23:45:00,166.5,166.51,166.45,166.47,1732400021.0
2007-06-25 23:50:00,166.47,166.48,166.46,166.48,382200004.0
2007-06-25 23:55:00,166.48,166.49,166.46,166.48,1095200000.0
2007-06-26 00:00:00,166.48,166.49,166.44,166.48,3034499990.0
2007-06-26 00:05:00,166.48,166.49,166.46,166.47,3560899996.0
2007-06-26 00:10:00,166.48,166.51,166.46,166.495,2225400010.0
2007-06-26 00:15:00,166.495,166.55,166.495,166.52,2509099987.0
2007-06-26 00:20:00,166.53,166.54,166.51,166.53,1875999975.0
2007-06-26 00:25:00,166.53,166.54,166.51,166.51,2094300011.0
2007-06-26 00:30:00,166.51,166.53,166.48,166.52,2570299988.0
2007-06-26 00:35:00,166.52,166.52,166.47,166.47,1980700015.0
2007-06-26 00:40:00,166.47,166.47,166.44,166.45,1642199998.0
2007-06-26 00:45:00,166.45,166.46,166.435,166.45,1234999997.0
2007-06-26 00:50:00,166.46,166.46,166.37,166.38,5837599993.0
2007-06-26 00:55:00,166.38,166.4,166.37,166.4,3586199976.0
2007-06-26 01:00:00,166.4,166.41,166.36,166.38,5398699959.0
2007-06-26 01:05:00,166.38,166.43,166.37,166.43,2994800005.0
2007-06-26 01:10:00,166.43,166.44,166.35,166.36,4355099997.0
2007-06-26 01:15:00,166.36,166.38,166.36,166.38,3027000006.0
2007-06-26 01:20:00,166.38,166.39,166.35,166.37,1981100009.0
2007-06-26 01:25:00,166.37,166.385,166.35,166.355,1687500021.0
2007-06-26 01:30:00,166.355,166.37,166.33,166.35,2946200008.0
2007-06-26 01:35:00,166.34,166.38,166.32,166.34,3360700003.0
2007-06-26 01:40:00,166.34,166.36,166.32,166.335,3224499985.0
2007-06-26 01:45:00,166.33,166.36,166.33,166.35,3563399989.0
2007-06-26 01:50:00,166.35,166.37,166.34,166.35,5316600040.0
2007-06-26 01:55:00,166.35,166.37,166.35,166.35,958800005.0
2007-06-26 02:00:00,166.35,166.37,166.35,166.37,3226499984.0
2007-06-26 02:05:00,166.38,166.41,166.365,166.4,2036900008.0
2007-06-26 02:10:00,166.4,166.44,166.355,166.36,5020499984.0
2007-06-26 02:15:00,166.37,166.38,166.345,166.36,5194700012.0
2007-06-26 02:20:00,166.36,166.38,166.345,166.36,5033799996.0
2007-06-26 02:25:00,166.36,166.36,166.325,166.34,3858799976.0
2007-06-26 02:30:00,166.36,166.36,166.24,166.25,5753700000.0
2007-06-26 02:35:00,166.23,166.24,166.13,166.14,8076199977.0
2007-06-26 02:40:00,166.13,166.15,166.11,166.12,6829499963.0
2007-06-26 02:45:00,166.12,166.16,166.12,166.12,5226899997.0
2007-06-26 02:50:00,166.115,166.14,166.05,166.06,4269799999.0
2007-06-26 02:55:00,166.05,166.08,166.03,166.04,4706900005.0
2007-06-26 03:00:00,166.03,166.13,166.03,166.13,10231900039.0
2007-06-26 03:05:00,166.13,166.14,165.995,166.005,7114000044.0
2007-06-26 03:10:00,166.005,166.08,166.0,166.08,6149399985.0
2007-06-26 03:15:00,166.09,166.1,166.02,166.02,6125300002.0
2007-06-26 03:20:00,166.03,166.13,166.03,166.13,6991149060.0
2007-06-26 03:25:00,166.14,166.16,166.03,166.06,7384099999.0
2007-06-26 03:30:00,166.06,166.12,166.05,166.115,5156800012.0
2007-06-26 03:35:00,166.12,166.12,166.05,166.09,3141900005.0
2007-06-26 03:40:00,166.09,166.09,166.06,166.07,2155199994.0
2007-06-26 03:45:00,166.08,166.09,166.07,166.08,1939400008.0
2007-06-26 03:50:00,166.08,166.11,166.07,166.11,1899900002.0
2007-06-26 03:55:00,166.11,166.17,166.11,166.16,2958100016.0
2007-06-26 04:00:00,166.16,166.17,166.15,166.17,2567399993.0
2007-06-26 04:05:00,166.17,166.22,166.16,166.22,3460400002.0
2007-06-26 04:10:00,166.22,166.27,166.22,166.27,5368599993.0
2007-06-26 04:15:00,166.27,166.28,166.24,166.25,5960100050.0
2007-06-26 04:20:00,166.25,166.28,166.24,166.28,5574700011.0
2007-06-26 04:25:00,166.28,166.32,166.25,166.29,9376999964.0
2007-06-26 04:30:00,166.29,166.3,166.26,166.26,5640999987.0
2007-06-26 04:35:00,166.255,166.26,166.23,166.24,5295299975.0
2007-06-26 04:40:00,166.24,166.25,166.2,166.22,5575299987.0
2007-06-26 04:45:00,166.22,166.22,166.175,166.19,4886999983.0
2007-06-26 04:50:00,166.19,166.21,166.19,166.21,2709099993.0
2007-06-26 04:55:00,166.23,166.24,166.21,166.24,3208200009.0
2007-06-26 05:00:00,166.24,166.26,166.235,166.24,3429999992.0
2007-06-26 05:05:00,166.24,166.24,166.22,166.23,3542300002.0
2007-06-26 05:10:00,166.24,166.3,166.225,166.29,7245299996.0
2007-06-26 05:15:00,166.3,166.3,166.255,166.27,6084999987.0
2007-06-26 05:20:00,166.27,166.29,166.255,166.27,4561200007.0
2007-06-26 05:25:00,166.27,166.28,166.23,166.26,4032400005.0
2007-06-26 05:30:00,166.26,166.27,166.22,166.25,3156800007.0
2007-06-26 05:35:00,166.25,166.27,166.25,166.25,4194100015.0
2007-06-26 05:40:00,166.25,166.28,166.24,166.26,4807299983.0
2007-06-26 05:45:00,166.26,166.27,166.25,166.26,2037799996.0
2007-06-26 05:50:00,166.26,166.27,166.2,166.21,5409999976.0
2007-06-26 05:55:00,166.22,166.24,166.21,166.21,6328899959.0
2007-06-26 06:00:00,166.21,166.21,166.18,166.2,3154000005.0
2007-06-26 06:05:00,166.2,166.24,166.18,166.22,3177300015.0
2007-06-26 06:10:00,166.22,166.22,166.185,166.19,4281800024.0
2007-06-26 06:15:00,166.19,166.21,166.175,166.19,2777100002.0
2007-06-26 06:20:00,166.19,166.21,166.18,166.21,4241399966.0
2007-06-26 06:25:00,166.21,166.23,166.2,166.23,2463599998.0
2007-06-26 06:30:00,166.23,166.29,166.225,166.25,2095299992.0
2007-06-26 06:35:00,166.26,166.26,166.195,166.23,4629200009.0
2007-06-26 06:40:00,166.225,166.28,166.225,166.245,3198099972.0
2007-06-26 06:45:00,166.245,166.26,166.23,166.25,2405599990.0
2007-06-26 06:50:00,166.25,166.27,166.23,166.255,3149999989.0
2007-06-26 06:55:00,166.255,166.28,166.25,166.25,4787299994.0
2007-06-26 07:00:00,166.25,166.275,166.205,166.22,5306600029.0
2007-06-26 07:05:00,166.22,166.24,166.2,166.22,3659699990.0
2007-06-26 07:10:00,166.22,166.22,166.15,166.15,5841599992.0
2007-06-26 07:15:00,166.145,166.15,166.07,166.11,7314699964.0
2007-06-26 07:20:00,166.11,166.15,166.095,166.095,4791899975.0
2007-06-26 07:25:00,166.1,166.14,166.06,166.07,6368399962.0
2007-06-26 07:30:00,166.09,166.12,166.08,166.115,2495699990.0
2007-06-26 07:35:00,166.115,166.12,166.05,166.08,6591900022.0
2007-06-26 07:40:00,166.08,166.1,166.065,166.09,8126200008.0
2007-06-26 07:45:00,166.09,166.13,166.09,166.13,3493699997.0
2007-06-26 07:50:00,166.13,166.15,166.115,166.14,4396499980.0
2007-06-26 07:55:00,166.14,166.15,166.13,166.13,4302299961.0
2007-06-26 08:00:00,166.13,166.16,166.12,166.145,7565799979.0
2007-06-26 08:05:00,166.16,166.19,166.15,166.18,8106000036.0
2007-06-26 08:10:00,166.18,166.21,166.16,166.16,4999200004.0
2007-06-26 08:15:00,166.17,166.17,166.12,166.13,7357299978.0
2007-06-26 08:20:00,166.13,166.14,165.94,165.96,8318399929.0
2007-06-26 08:25:00,165.97,165.99,165.81,165.82,7630499950.0
2007-06-26 08:30:00,165.81,165.85,165.8,165.82,7630499950.0
2007-06-26 08:35:00,165.81,165.82,165.77,165.81,7589999910.0
2007-06-26 08:40:00,165.8,165.94,165.8,165.88,7589999910.0
2007-06-26 08:45:00,165.88,165.89,165.84,165.87,6758799985.0
2007-06-26 08:50:00,165.87,165.92,165.86,165.88,7011599962.0
2007-06-26 08:55:00,165.88,165.89,165.85,165.85,6880299981.0
2007-06-26 09:00:00,165.86,165.86,165.76,165.81,6082599974.0
2007-06-26 09:05:00,165.795,165.9,165.78,165.9,9613099968.0
2007-06-26 09:10:00,165.89,165.93,165.88,165.91,8530399999.0
2007-06-26 09:15:00,165.91,165.91,165.73,165.74,6638700009.0
2007-06-26 09:20:00,165.7,165.72,165.62,165.65,10195499995.0
2007-06-26 09:25:00,165.64,165.66,165.53,165.66,10044700037.0
2007-06-26 09:30:00,165.67,165.72,165.65,165.715,9818500100.0
2007-06-26 09:35:00,165.72,165.73,165.68,165.71,8178499970.0
2007-06-26 09:40:00,165.7,165.72,165.63,165.63,8329999997.0
2007-06-26 09:45:00,165.63,165.65,165.57,165.6,7801400020.0
2007-06-26 09:50:00,165.61,165.66,165.58,165.66,8351800044.0
2007-06-26 09:55:00,165.67,165.74,165.66,165.71,6738400042.0
2007-06-26 10:00:00,165.7,165.75,165.67,165.73,1518400000.0
2007-06-26 10:05:00,165.725,165.74,165.71,165.72,6092600011.0
2007-06-26 10:10:00,165.72,165.76,165.72,165.76,7007000058.0
2007-06-26 10:15:00,165.77,165.77,165.71,165.71,9067600043.0
2007-06-26 10:20:00,165.72,165.75,165.71,165.72,5625300003.0
2007-06-26 10:25:00,165.72,165.735,165.71,165.73,3751899992.0
2007-06-26 10:30:00,165.74,165.79,165.73,165.78,5132399997.0
2007-06-26 10:35:00,165.78,165.78,165.74,165.76,6183499981.0
2007-06-26 10:40:00,165.75,165.76,165.7,165.71,4052800014.0
2007-06-26 10:45:00,165.71,165.72,165.69,165.7,5233799987.0
2007-06-26 10:50:00,165.71,165.71,165.62,165.65,7276250032.0
2007-06-26 10:55:00,165.65,165.66,165.46,165.48,9831999990.0
2007-06-26 11:00:00,165.49,165.54,165.4,165.47,9831999990.0
2007-06-26 11:05:00,165.48,165.49,165.4,165.4,9651000013.0
2007-06-26 11:10:00,165.38,165.41,165.33,165.33,9804100015.0
2007-06-26 11:15:00,165.32,165.34,165.25,165.27,9860499955.0
2007-06-26 11:20:00,165.28,165.28,165.15,165.16,9860499955.0
2007-06-26 11:25:00,165.15,165.19,165.09,165.19,9860499955.0
2007-06-26 11:30:00,165.18,165.26,165.17,165.25,9011899975.0
2007-06-26 11:35:00,165.24,165.3,165.23,165.28,5238499982.0
2007-06-26 11:40:00,165.29,165.36,165.27,165.34,6983700010.0
2007-06-26 11:45:00,165.33,165.38,165.305,165.33,7817500011.0
2007-06-26 11:50:00,165.32,165.34,165.3,165.34,4569499992.0
2007-06-26 11:55:00,165.34,165.38,165.32,165.37,4565400002.0
2007-06-26 12:00:00,165.37,165.44,165.37,165.43,4803799985.0
2007-06-26 12:05:00,165.43,165.47,165.42,165.47,3827900002.0
2007-06-26 12:10:00,165.465,165.465,165.41,165.41,4175700009.0
2007-06-26 12:15:00,165.42,165.42,165.32,165.35,7646799985.0
2007-06-26 12:20:00,165.35,165.36,165.33,165.36,6315300032.0
2007-06-26 12:25:00,165.36,165.39,165.345,165.37,5806499993.0
2007-06-26 12:30:00,165.37,165.43,165.365,165.42,7362099954.0
2007-06-26 12:35:00,165.42,165.44,165.395,165.41,8503099998.0
2007-06-26 12:40:00,165.41,165.45,165.395,165.45,6332300032.0
2007-06-26 12:45:00,165.45,165.46,165.435,165.46,5597399976.0
2007-06-26 12:50:00,165.46,165.48,165.445,165.465,7591700002.0
2007-06-26 12:55:00,165.48,165.54,165.47,165.51,7817499955.0
2007-06-26 13:00:00,165.505,165.53,165.5,165.52,4041300031.0
2007-06-26 13:05:00,165.52,165.56,165.51,165.56,2720999985.0
2007-06-26 13:10:00,165.55,165.63,165.55,165.61,2720999985.0
2007-06-26 13:15:00,165.62,165.77,165.61,165.72,6643000005.0
2007-06-26 13:20:00,165.73,165.81,165.71,165.78,6986900005.0
2007-06-26 13:25:00,165.79,165.79,165.715,165.74,4355399995.0
2007-06-26 13:30:00,165.74,165.81,165.74,165.78,9592500017.0
2007-06-26 13:35:00,165.77,165.79,165.67,165.72,9997799958.0
2007-06-26 13:40:00,165.71,165.71,165.63,165.7,6839200021.0
2007-06-26 13:45:00,165.7,165.74,165.69,165.73,7688600000.0
2007-06-26 13:50:00,165.72,165.76,165.71,165.75,6134400032.0
2007-06-26 13:55:00,165.75,165.83,165.74,165.8,7279499986.0
2007-06-26 14:00:00,165.81,165.87,165.8,165.8,9509599992.0
2007-06-26 14:05:00,165.82,165.84,165.76,165.8,8081499905.0
2007-06-26 14:10:00,165.8,165.8,165.765,165.78,4100999987.0
2007-06-26 14:15:00,165.785,165.8,165.76,165.8,5547399984.0
2007-06-26 14:20:00,165.79,165.8,165.74,165.77,7590200025.0
2007-06-26 14:25:00,165.765,165.79,165.76,165.78,4112899992.0
2007-06-26 14:30:00,165.785,165.81,165.76,165.76,6540399993.0
2007-06-26 14:35:00,165.75,165.76,165.66,165.69,7761200041.0
2007-06-26 14:40:00,165.7,165.76,165.67,165.7,7899000015.0
2007-06-26 14:45:00,165.68,165.7,165.64,165.64,8393800011.0
2007-06-26 14:50:00,165.65,165.71,165.64,165.65,9136000005.0
2007-06-26 14:55:00,165.64,165.66,165.6,165.63,7925799981.0
2007-06-26 15:00:00,165.62,165.65,165.59,165.64,7659400048.0
2007-06-26 15:05:00,165.63,165.77,165.63,165.77,8684600064.0
2007-06-26 15:10:00,165.76,165.78,165.74,165.75,10331400103.0
2007-06-26 15:15:00,165.74,165.87,165.74,165.81,6950099997.0
2007-06-26 15:20:00,165.81,165.83,165.79,165.805,8002200030.0
2007-06-26 15:25:00,165.82,165.84,165.81,165.84,9537500011.0
2007-06-26 15:30:00,165.84,165.85,165.75,165.82,5150725038.0
2007-06-26 15:35:00,165.81,165.84,165.75,165.82,6694700023.0
2007-06-26 15:40:00,165.81,165.85,165.81,165.82,8848800002.0
2007-06-26 15:45:00,165.82,165.84,165.78,165.81,8718499981.0
2007-06-26 15:50:00,165.81,165.83,165.79,165.82,7403799984.0
2007-06-26 15:55:00,165.81,165.84,165.77,165.84,5359462408.0
2007-06-26 16:00:00,165.83,165.91,165.76,165.89,8866499975.0
2007-06-26 16:05:00,165.9,165.92,165.82,165.85,8951699978.0
2007-06-26 16:10:00,165.86,165.89,165.78,165.79,9385299998.0
2007-06-26 16:15:00,165.8,165.81,165.72,165.73,9636500010.0
2007-06-26 16:20:00,165.72,165.78,165.67,165.68,8687500054.0
2007-06-26 16:25:00,165.69,165.69,165.6,165.6,7935500055.0
2007-06-26 16:30:00,165.61,165.64,165.6,165.63,7935500055.0
2007-06-26 16:35:00,165.63,165.72,165.61,165.71,7524200058.0
2007-06-26 16:40:00,165.71,165.73,165.69,165.71,8834799968.0
2007-06-26 16:45:00,165.72,165.74,165.675,165.69,8530099996.0
2007-06-26 16:50:00,165.68,165.71,165.66,165.7,7532799991.0
2007-06-26 16:55:00,165.7,165.72,165.645,165.67,9288999990.0
2007-06-26 17:00:00,165.68,165.75,165.66,165.74,5060900001.0
2007-06-26 17:05:00,165.74,165.82,165.74,165.785,6479199998.0
2007-06-26 17:10:00,165.785,165.87,165.785,165.86,6123800068.0
2007-06-26 17:15:00,165.85,165.91,165.85,165.88,7734600063.0
2007-06-26 17:20:00,165.88,165.9,165.85,165.85,5710200022.0
2007-06-26 17:25:00,165.86,165.86,165.815,165.815,7476700019.0
2007-06-26 17:30:00,165.82,165.865,165.82,165.85,3394200002.0
2007-06-26 17:35:00,165.85,165.93,165.825,165.89,6699500012.0
2007-06-26 17:40:00,165.89,165.96,165.885,165.95,7302199999.0
2007-06-26 17:45:00,165.95,166.11,165.935,166.1,7823902019.0
2007-06-26 17:50:00,166.11,166.21,166.11,166.17,9442768718.0
2007-06-26 17:55:00,166.155,166.32,166.14,166.32,8748236636.0
2007-06-26 18:00:00,166.31,166.34,166.22,166.225,8586520939.0
2007-06-26 18:05:00,166.22,166.28,166.2,166.26,9355648533.0
2007-06-26 18:10:00,166.26,166.26,166.185,166.2,5154099993.0
2007-06-26 18:15:00,166.2,166.21,166.17,166.21,4117000004.0
2007-06-26 18:20:00,166.21,166.23,166.18,166.21,4287399999.0
2007-06-26 18:25:00,166.21,166.23,166.195,166.2,2180894397.0
2007-06-26 18:30:00,166.2,166.28,166.2,166.24,2437088812.0
2007-06-26 18:35:00,166.235,166.24,166.185,166.19,3914299985.0
2007-06-26 18:40:00,166.19,166.23,166.19,166.23,1581600003.0
2007-06-26 18:45:00,166.22,166.25,166.215,166.24,4923351620.0
2007-06-26 18:50:00,166.24,166.24,166.21,166.22,2823799997.0
2007-06-26 18:55:00,166.22,166.26,166.215,166.22,4674112393.0
2007-06-26 19:00:00,166.22,166.24,166.215,166.22,3615999982.0
2007-06-26 19:05:00,166.22,166.275,166.215,166.24,4050972712.0
2007-06-26 19:10:00,166.24,166.27,166.24,166.24,4433725989.0
2007-06-26 19:15:00,166.24,166.24,166.205,166.22,4430600007.0
2007-06-26 19:20:00,166.22,166.23,166.215,166.22,1851200003.0
2007-06-26 19:25:00,166.22,166.22,166.21,166.21,2281800000.0
2007-06-26 19:30:00,166.21,166.21,166.16,166.16,2813799994.0
2007-06-26 19:35:00,166.16,166.2,166.15,166.16,4458699978.0
2007-06-26 19:40:00,166.16,166.18,166.14,166.18,5700300001.0
2007-06-26 19:45:00,166.18,166.2,166.125,166.15,5357100022.0
2007-06-26 19:50:00,166.15,166.15,166.11,166.12,5314799998.0
2007-06-26 19:55:00,166.12,166.15,166.11,166.15,7572399966.0
2007-06-26 20:00:00,166.15,166.17,166.13,166.16,4663799533.0
2007-06-26 20:05:00,166.16,166.18,166.12,166.13,8574699985.0
2007-06-26 20:10:00,166.125,166.16,166.11,166.12,6488499978.0
2007-06-26 20:15:00,166.12,166.14,166.105,166.14,3912800004.0
2007-06-26 20:20:00,166.14,166.14,166.07,166.11,6443660150.0
2007-06-26 20:25:00,166.105,166.14,166.09,166.105,3291300001.0
2007-06-26 20:30:00,166.105,166.13,166.08,166.09,5869899996.0
2007-06-26 20:35:00,166.11,166.11,166.01,166.01,8456599972.0
2007-06-26 20:40:00,166.01,166.07,166.0,166.07,7971100063.0
2007-06-26 20:45:00,166.07,166.08,166.03,166.05,8010199990.0
2007-06-26 20:50:00,166.045,166.09,166.02,166.02,7677670303.0
2007-06-26 20:55:00,166.02,166.03,165.98,165.99,6816400003.0
2007-06-26 21:00:00,165.99,166.0,165.95,165.98,4242300005.0
2007-06-26 21:05:00,165.98,166.02,165.98,165.995,6470899997.0
2007-06-26 21:10:00,166.0,166.08,165.995,166.075,6329599980.0
2007-06-26 21:15:00,166.08,166.1,166.04,166.05,3840999983.0
2007-06-26 21:20:00,166.06,166.06,165.99,166.0,5244800002.0
2007-06-26 21:25:00,166.0,166.02,165.97,166.0,4189300018.0
2007-06-26 21:30:00,166.0,166.02,165.99,166.01,2281100006.0
2007-06-26 21:35:00,166.01,166.03,165.98,165.98,4355699992.0
2007-06-26 21:40:00,165.98,166.02,165.96,165.98,6572000004.0
2007-06-26 21:45:00,165.98,165.99,165.96,165.97,3203900020.0
2007-06-26 21:50:00,165.97,165.995,165.96,165.96,2489699986.0
2007-06-26 21:55:00,165.97,165.98,165.94,165.97,1670899998.0
2007-06-26 22:00:00,165.97,165.98,165.915,165.93,2227900000.0
2007-06-26 22:05:00,165.94,165.94,165.9,165.92,2973599977.0
2007-06-26 22:10:00,165.92,165.94,165.895,165.91,2615099975.0
2007-06-26 22:15:00,165.91,165.92,165.87,165.88,3250400004.0
2007-06-26 22:20:00,165.88,165.88,165.84,165.84,4008399904.0
2007-06-26 22:25:00,165.83,165.83,165.795,165.82,5241599964.0
2007-06-26 22:30:00,165.82,165.83,165.805,165.82,3441899939.0
2007-06-26 22:35:00,165.82,165.88,165.82,165.83,3969899993.0
2007-06-26 22:40:00,165.83,165.86,165.83,165.84,1920200012.0
2007-06-26 22:45:00,165.84,165.86,165.81,165.83,1310300001.0
2007-06-26 22:50:00,165.83,165.83,165.79,165.8,1429200004.0
2007-06-26 22:55:00,165.81,165.82,165.78,165.82,2933800003.0
2007-06-26 23:00:00,165.82,165.83,165.78,165.81,1017800007.0
2007-06-26 23:05:00,165.81,165.82,165.78,165.78,1588400003.0
2007-06-26 23:10:00,165.78,165.805,165.78,165.8,1435899995.0
2007-06-26 23:15:00,165.8,165.81,165.8,165.8,2023200001.0
2007-06-26 23:20:00,165.805,165.81,165.79,165.79,1138099998.0
2007-06-26 23:25:00,165.795,165.82,165.78,165.79,1685999998.0
2007-06-26 23:30:00,165.79,165.79,165.75,165.78,3295499981.0
2007-06-26 23:35:00,165.78,165.78,165.74,165.76,2479400001.0
2007-06-26 23:40:00,165.76,165.81,165.75,165.78,2484900024.0
2007-06-26 23:45:00,165.78,165.8,165.75,165.775,4252499980.0
2007-06-26 23:50:00,165.78,165.81,165.76,165.8,1946399994.0
2007-06-26 23:55:00,165.8,165.81,165.795,165.8,710000000.0
2007-06-27 00:00:00,165.805,165.82,165.785,165.8,1407799985.0
2007-06-27 00:05:00,165.8,165.82,165.785,165.8,1067499999.0
2007-06-27 00:10:00,165.8,165.8,165.76,165.78,3047500033.0
2007-06-27 00:15:00,165.78,165.78,165.76,165.77,2352799991.0
2007-06-27 00:20:00,165.77,165.77,165.75,165.76,3042199956.0
2007-06-27 00:25:00,165.76,165.78,165.76,165.77,2830599969.0
2007-06-27 00:30:00,165.77,165.77,165.645,165.66,6416699978.0
2007-06-27 00:35:00,165.66,165.69,165.66,165.68,2110999997.0
2007-06-27 00:40:00,165.675,165.68,165.615,165.63,2763400000.0
2007-06-27 00:45:00,165.64,165.64,165.53,165.53,8294299993.0
2007-06-27 00:50:00,165.53,165.55,165.46,165.48,5329100089.0
2007-06-27 00:55:00,165.475,165.5,165.46,165.46,5714600004.0
2007-06-27 01:00:00,165.46,165.47,165.42,165.445,9389999943.0
2007-06-27 01:05:00,165.445,165.445,165.32,165.32,6063400059.0
2007-06-27 01:10:00,165.33,165.34,165.27,165.33,7182000031.0
2007-06-27 01:15:00,165.34,165.39,165.3,165.335,7717799995.0
2007-06-27 01:20:00,165.34,165.35,165.25,165.32,8126500000.0
2007-06-27 01:25:00,165.32,165.34,165.26,165.28,5463199972.0
2007-06-27 01:30:00,165.27,165.3,165.25,165.26,5628200001.0
2007-06-27 01:35:00,165.25,165.3,165.23,165.3,5857599950.0
2007-06-27 01:40:00,165.3,165.34,165.28,165.34,3716800005.0
2007-06-27 01:45:00,165.34,165.37,165.3,165.36,6183899974.0
2007-06-27 01:50:00,165.37,165.37,165.29,165.34,7427700014.0
2007-06-27 01:55:00,165.335,165.37,165.31,165.36,6581600002.0
2007-06-27 02:00:00,165.36,165.46,165.35,165.46,5556300007.0
2007-06-27 02:05:00,165.455,165.54,165.44,165.52,8737600007.0
2007-06-27 02:10:00,165.52,165.53,165.47,165.48,5663600008.0
2007-06-27 02:15:00,165.47,165.48,165.4,165.44,8423200013.0
2007-06-27 02:20:00,165.43,165.45,165.34,165.35,6613699985.0
2007-06-27 02:25:00,165.34,165.35,165.3,165.32,1857299986.0
2007-06-27 02:30:00,165.32,165.34,165.31,165.32,2863499953.0
2007-06-27 02:35:00,165.32,165.36,165.31,165.36,3078600025.0
2007-06-27 02:40:00,165.37,165.38,165.33,165.34,6419799996.0
2007-06-27 02:45:00,165.34,165.41,165.33,165.39,5360299993.0
2007-06-27 02:50:00,165.39,165.4,165.34,165.345,5770000000.0
2007-06-27 02:55:00,165.35,165.42,165.35,165.38,9247700069.0
2007-06-27 03:00:00,165.39,165.41,165.36,165.38,7242200076.0
2007-06-27 03:05:00,165.37,165.46,165.37,165.43,7527000037.0
2007-06-27 03:10:00,165.43,165.47,165.43,165.465,3383999998.0
2007-06-27 03:15:00,165.48,165.48,165.43,165.44,6016999994.0
2007-06-27 03:20:00,165.45,165.45,165.4,165.43,6749600007.0
2007-06-27 03:25:00,165.43,165.43,165.36,165.36,4650399962.0
2007-06-27 03:30:00,165.37,165.42,165.37,165.42,4561299998.0
2007-06-27 03:35:00,165.42,165.43,165.38,165.38,2294699986.0
2007-06-27 03:40:00,165.38,165.42,165.38,165.42,3759499997.0
2007-06-27 03:45:00,165.42,165.42,165.4,165.4,2610499998.0
2007-06-27 03:50:00,165.4,165.48,165.39,165.46,7340900005.0
2007-06-27 03:55:00,165.45,165.49,165.45,165.48,2712500015.0
2007-06-27 04:00:00,165.48,165.5,165.47,165.48,4118000009.0
2007-06-27 04:05:00,165.48,165.51,165.47,165.5,3737299985.0
2007-06-27 04:10:00,165.5,165.56,165.49,165.56,6611799999.0
2007-06-27 04:15:00,165.56,165.59,165.55,165.57,4794500004.0
2007-06-27 04:20:00,165.57,165.63,165.57,165.6,4779574985.0
2007-06-27 04:25:00,165.6,165.64,165.595,165.61,7075600013.0
2007-06-27 04:30:00,165.61,165.62,165.56,165.57,5078600001.0
2007-06-27 04:35:00,165.57,165.58,165.5,165.52,5144600034.0
2007-06-27 04:40:00,165.52,165.54,165.5,165.54,5615799943.0
2007-06-27 04:45:00,165.54,165.54,165.49,165.5,7455999986.0
2007-06-27 04:50:00,165.49,165.51,165.48,165.49,6269399952.0
2007-06-27 04:55:00,165.49,165.49,165.43,165.44,6692499990.0
2007-06-27 05:00:00,165.47,165.47,165.42,165.45,5831699955.0
2007-06-27 05:05:00,165.45,165.46,165.43,165.45,2451599974.0
2007-06-27 05:10:00,165.45,165.47,165.44,165.46,3772400003.0
2007-06-27 05:15:00,165.46,165.5,165.46,165.5,1023299995.0
2007-06-27 05:20:00,165.5,165.51,165.48,165.49,4275599991.0
2007-06-27 05:25:00,165.49,165.5,165.45,165.47,2504200001.0
2007-06-27 05:30:00,165.46,165.47,165.39,165.39,5577899959.0
2007-06-27 05:35:00,165.39,165.41,165.32,165.34,5817299962.0
2007-06-27 05:40:00,165.34,165.39,165.33,165.37,5811599995.0
2007-06-27 05:45:00,165.37,165.38,165.33,165.33,4035600015.0
2007-06-27 05:50:00,165.33,165.35,165.32,165.35,4784300011.0
2007-06-27 05:55:00,165.35,165.35,165.26,165.26,5890300000.0
2007-06-27 06:00:00,165.27,165.27,165.22,165.23,3136199989.0
2007-06-27 06:05:00,165.22,165.23,165.175,165.21,6997900024.0
2007-06-27 06:10:00,165.21,165.285,165.2,165.275,5192624997.0
2007-06-27 06:15:00,165.28,165.28,165.21,165.22,7739599976.0
2007-06-27 06:20:00,165.24,165.25,165.21,165.23,4744500011.0
2007-06-27 06:25:00,165.23,165.25,165.2,165.21,6143199922.0
2007-06-27 06:30:00,165.22,165.22,165.12,165.13,7806599984.0
2007-06-27 06:35:00,165.12,165.18,165.04,165.18,8470400035.0
2007-06-27 06:40:00,165.19,165.22,165.165,165.205,9381100098.0
2007-06-27 06:45:00,165.21,165.21,165.18,165.19,3631999990.0
2007-06-27 06:50:00,165.18,165.2,165.145,165.145,6628899988.0
2007-06-27 06:55:00,165.145,165.19,165.08,165.09,8415899942.0
2007-06-27 07:00:00,165.09,165.12,165.065,165.095,4510499984.0
2007-06-27 07:05:00,165.1,165.12,165.05,165.07,4596399998.0
2007-06-27 07:10:00,165.07,165.09,165.04,165.09,5976300011.0
2007-06-27 07:15:00,165.09,165.2,165.075,165.2,6924700055.0
2007-06-27 07:20:00,165.21,165.21,165.15,165.19,6384300082.0
2007-06-27 07:25:00,165.185,165.2,165.17,165.18,4376199999.0
2007-06-27 07:30:00,165.18,165.18,165.075,165.08,6708700014.0
2007-06-27 07:35:00,165.08,165.1,165.065,165.07,4734499971.0
2007-06-27 07:40:00,165.065,165.08,165.01,165.01,5169599973.0
2007-06-27 07:45:00,165.01,165.04,164.87,164.91,8383999960.0
2007-06-27 07:50:00,164.9,164.97,164.86,164.92,8383999960.0
2007-06-27 07:55:00,164.91,164.93,164.81,164.83,8383999960.0
2007-06-27 08:00:00,164.84,164.88,164.815,164.88,6942899989.0
2007-06-27 08:05:00,164.86,164.87,164.67,164.69,9087899970.0
2007-06-27 08:10:00,164.68,164.77,164.66,164.66,9153999975.0
2007-06-27 08:15:00,164.67,164.8,164.66,164.77,9153999975.0
2007-06-27 08:20:00,164.76,164.78,164.64,164.65,9153999975.0
2007-06-27 08:25:00,164.66,164.66,164.5,164.515,9906799999.0
2007-06-27 08:30:00,164.5,164.52,164.3,164.34,3006500005.0
2007-06-27 08:35:00,164.35,164.59,164.34,164.47,3006500005.0
2007-06-27 08:40:00,164.48,164.61,164.44,164.58,3006500005.0
2007-06-27 08:45:00,164.57,164.59,164.545,164.57,6259999975.0
2007-06-27 08:50:00,164.56,164.71,164.56,164.68,8428999955.0
2007-06-27 08:55:00,164.67,164.78,164.62,164.75,8765999973.0
2007-06-27 09:00:00,164.74,164.75,164.64,164.69,6898099996.0
2007-06-27 09:05:00,164.68,164.69,164.59,164.59,3337999990.0
2007-06-27 09:10:00,164.58,164.6,164.5,164.51,3337999990.0
2007-06-27 09:15:00,164.5,164.6,164.3,164.33,5479099990.0
2007-06-27 09:20:00,164.34,164.55,164.34,164.52,6906499990.0
2007-06-27 09:25:00,164.51,164.53,164.41,164.49,7320999977.0
2007-06-27 09:30:00,164.515,164.63,164.51,164.55,7182399971.0
2007-06-27 09:35:00,164.55,164.56,164.5,164.54,6094299993.0
2007-06-27 09:40:00,164.55,164.63,164.51,164.6,7574300005.0
2007-06-27 09:45:00,164.61,164.65,164.58,164.63,7005500015.0
2007-06-27 09:50:00,164.62,164.66,164.59,164.62,7005500015.0
2007-06-27 09:55:00,164.63,164.66,164.6,164.64,7005500015.0
2007-06-27 10:00:00,164.63,164.73,164.62,164.72,7686299998.0
2007-06-27 10:05:00,164.71,164.75,164.68,164.74,8778200001.0
2007-06-27 10:10:00,164.73,164.73,164.66,164.68,8386999974.0
2007-06-27 10:15:00,164.66,164.72,164.62,164.65,9559299985.0
2007-06-27 10:20:00,164.62,164.68,164.62,164.68,8559699948.0
2007-06-27 10:25:00,164.67,164.67,164.62,164.64,7799099970.0
2007-06-27 10:30:00,164.65,164.66,164.62,164.63,7964999989.0
2007-06-27 10:35:00,164.62,164.7,164.62,164.67,6353499910.0
2007-06-27 10:40:00,164.67,164.74,164.67,164.72,6978299981.0
2007-06-27 10:45:00,164.73,164.74,164.69,164.7,6342499953.0
2007-06-27 10:50:00,164.7,164.7,164.6,164.6,9295199964.0
2007-06-27 10:55:00,164.61,164.61,164.53,164.55,6637600002.0
2007-06-27 11:00:00,164.56,164.57,164.51,164.53,4799999965.0
2007-06-27 11:05:00,164.53,164.57,164.51,164.57,8074800002.0
2007-06-27 11:10:00,164.58,164.61,164.545,164.565,8296899958.0
2007-06-27 11:15:00,164.57,164.58,164.54,164.55,6215399997.0
2007-06-27 11:20:00,164.56,164.56,164.44,164.465,4540900019.0
2007-06-27 11:25:00,164.45,164.52,164.45,164.49,7158200027.0
2007-06-27 11:30:00,164.48,164.51,164.46,164.48,3974500030.0
2007-06-27 11:35:00,164.49,164.66,164.48,164.63,3974500030.0
2007-06-27 11:40:00,164.62,164.69,164.6,164.67,5341899992.0
2007-06-27 11:45:00,164.66,164.71,164.65,164.7,5157000005.0
2007-06-27 11:50:00,164.71,164.74,164.68,164.705,5432600003.0
2007-06-27 11:55:00,164.72,164.72,164.595,164.595,7768699963.0
2007-06-27 12:00:00,164.61,164.62,164.56,164.56,5163199988.0
2007-06-27 12:05:00,164.56,164.62,164.55,164.56,8102699998.0
2007-06-27 12:10:00,164.56,164.58,164.52,164.54,9945800161.0
2007-06-27 12:15:00,164.535,164.58,164.535,164.58,5251200035.0
2007-06-27 12:20:00,164.58,164.6,164.56,164.58,4126000008.0
2007-06-27 12:25:00,164.58,164.61,164.56,164.57,6729399930.0
2007-06-27 12:30:00,164.58,164.59,164.54,164.55,6893699909.0
2007-06-27 12:35:00,164.56,164.56,164.48,164.49,4869499987.0
2007-06-27 12:40:00,164.5,164.51,164.44,164.5,1483500021.0
2007-06-27 12:45:00,164.51,164.58,164.45,164.58,1265000035.0
2007-06-27 12:50:00,164.57,164.6,164.52,164.59,2762900033.0
2007-06-27 12:55:00,164.6,164.64,164.575,164.6,9056300047.0
2007-06-27 13:00:00,164.6,164.66,164.535,164.63,7337899964.0
2007-06-27 13:05:00,164.63,164.64,164.6,164.615,4082799976.0
2007-06-27 13:10:00,164.63,164.68,164.62,164.645,7888600032.0
2007-06-27 13:15:00,164.64,164.64,164.6,164.63,7951999934.0
2007-06-27 13:20:00,164.62,164.64,164.61,164.62,9910000015.0
2007-06-27 13:25:00,164.61,164.67,164.605,164.66,8460700030.0
2007-06-27 13:30:00,164.67,164.68,164.62,164.63,5961700028.0
2007-06-27 13:35:00,164.62,164.69,164.62,164.68,6038200002.0
2007-06-27 13:40:00,164.69,164.73,164.66,164.67,3397200028.0
2007-06-27 13:45:00,164.68,164.7,164.645,164.66,8767900030.0
2007-06-27 13:50:00,164.68,164.73,164.665,164.71,9152000008.0
2007-06-27 13:55:00,164.71,164.73,164.64,164.72,5663399997.0
2007-06-27 14:00:00,164.73,164.73,164.62,164.62,7876787585.0
2007-06-27 14:05:00,164.63,164.64,164.57,164.62,8156700023.0
2007-06-27 14:10:00,164.61,164.68,164.6,164.68,10059899979.0
2007-06-27 14:15:00,164.69,164.71,164.67,164.68,7404200037.0
2007-06-27 14:20:00,164.67,164.67,164.58,164.6,7390000075.0
2007-06-27 14:25:00,164.61,164.655,164.48,164.48,6218900030.0
2007-06-27 14:30:00,164.49,164.66,164.48,164.56,3573799999.0
2007-06-27 14:35:00,164.56,164.58,164.41,164.49,3000399990.0
2007-06-27 14:40:00,164.49,164.49,164.41,164.49,2876599987.0
2007-06-27 14:45:00,164.49,164.5,164.42,164.44,8993099960.0
2007-06-27 14:50:00,164.44,164.45,164.415,164.44,7422818407.0
2007-06-27 14:55:00,164.43,164.43,164.24,164.24,10141299964.0
2007-06-27 15:00:00,164.25,164.35,164.23,164.35,8730999961.0
2007-06-27 15:05:00,164.34,164.46,164.34,164.44,8228000005.0
2007-06-27 15:10:00,164.43,164.43,164.36,164.4,8301799962.0
2007-06-27 15:15:00,164.41,164.45,164.41,164.42,6882999903.0
2007-06-27 15:20:00,164.43,164.43,164.39,164.39,8550469646.0
2007-06-27 15:25:00,164.4,164.43,164.39,164.41,5717256556.0
2007-06-27 15:30:00,164.42,164.44,164.345,164.39,7041099994.0
2007-06-27 15:35:00,164.39,164.54,164.39,164.52,9012500015.0
2007-06-27 15:40:00,164.53,164.57,164.5,164.56,9186200021.0
2007-06-27 15:45:00,164.55,164.63,164.54,164.6,9881000045.0
2007-06-27 15:50:00,164.61,164.72,164.58,164.69,10207699974.0
2007-06-27 15:55:00,164.7,164.71,164.57,164.59,10634999975.0
2007-06-27 16:00:00,164.58,164.62,164.55,164.57,10634999975.0
2007-06-27 16:05:00,164.58,164.62,164.47,164.48,10634999975.0
2007-06-27 16:10:00,164.51,164.56,164.5,164.54,8803299963.0
2007-06-27 16:15:00,164.55,164.55,164.44,164.46,7695499955.0
2007-06-27 16:20:00,164.47,164.53,164.46,164.49,7695499955.0
2007-06-27 16:25:00,164.51,164.54,164.49,164.51,8064600029.0
2007-06-27 16:30:00,164.5,164.69,164.5,164.67,8044000015.0
2007-06-27 16:35:00,164.68,164.68,164.61,164.64,8044000015.0
2007-06-27 16:40:00,164.64,164.64,164.575,164.61,8385099984.0
2007-06-27 16:45:00,164.6,164.64,164.5,164.5,8310400031.0
2007-06-27 16:50:00,164.51,164.54,164.5,164.51,7639400003.0
2007-06-27 16:55:00,164.515,164.53,164.47,164.48,8670399985.0
2007-06-27 17:00:00,164.49,164.53,164.44,164.5,10259000045.0
2007-06-27 17:05:00,164.5,164.6,164.48,164.59,9970999988.0
2007-06-27 17:10:00,164.58,164.66,164.58,164.66,8420899916.0
2007-06-27 17:15:00,164.67,164.71,164.66,164.67,7674500000.0
2007-06-27 17:20:00,164.68,164.69,164.62,164.62,7674500000.0
2007-06-27 17:25:00,164.63,164.69,164.57,164.59,7674500000.0
2007-06-27 17:30:00,164.59,164.59,164.54,164.55,5511500015.0
2007-06-27 17:35:00,164.56,164.57,164.52,164.54,4456999998.0
2007-06-27 17:40:00,164.53,164.53,164.49,164.5,3985500013.0
2007-06-27 17:45:00,164.51,164.54,164.495,164.53,4595199967.0
2007-06-27 17:50:00,164.54,164.57,164.51,164.55,7394899966.0
2007-06-27 17:55:00,164.56,164.59,164.55,164.58,8552399922.0
2007-06-27 18:00:00,164.59,164.64,164.56,164.62,8313499988.0
2007-06-27 18:05:00,164.625,164.68,164.625,164.67,4262799991.0
2007-06-27 18:10:00,164.67,164.69,164.635,164.64,8789102254.0
2007-06-27 18:15:00,164.635,164.65,164.62,164.63,6301100005.0
2007-06-27 18:20:00,164.63,164.65,164.62,164.645,1584600007.0
2007-06-27 18:25:00,164.65,164.65,164.6,164.62,4388699976.0
2007-06-27 18:30:00,164.62,164.63,164.585,164.63,4781500023.0
2007-06-27 18:35:00,164.63,164.68,164.625,164.67,3287032563.0
2007-06-27 18:40:00,164.67,164.68,164.6,164.65,4953800000.0
2007-06-27 18:45:00,164.65,164.68,164.64,164.64,5201599999.0
2007-06-27 18:50:00,164.64,164.67,164.64,164.66,4457000008.0
2007-06-27 18:55:00,164.66,164.67,164.62,164.66,3796299997.0
2007-06-27 19:00:00,164.67,164.67,164.64,164.67,7031400001.0
2007-06-27 19:05:00,164.66,164.66,164.61,164.64,8238800023.0
2007-06-27 19:10:00,164.65,164.66,164.48,164.49,7831200048.0
2007-06-27 19:15:00,164.5,164.52,164.46,164.46,7182200036.0
2007-06-27 19:20:00,164.46,164.52,164.41,164.5,4312100014.0
2007-06-27 19:25:00,164.5,164.52,164.485,164.51,4640099984.0
2007-06-27 19:30:00,164.51,164.51,164.47,164.47,7378900028.0
2007-06-27 19:35:00,164.47,164.49,164.45,164.46,5604899986.0
2007-06-27 19:40:00,164.46,164.48,164.445,164.48,4241399992.0
2007-06-27 19:45:00,164.48,164.49,164.465,164.47,5764399995.0
2007-06-27 19:50:00,164.48,164.49,164.46,164.49,6578100003.0
2007-06-27 19:55:00,164.49,164.49,164.41,164.42,4830899996.0
2007-06-27 20:00:00,164.42,164.49,164.42,164.49,4707300014.0
2007-06-27 20:05:00,164.49,164.49,164.43,164.43,4933100015.0
2007-06-27 20:10:00,164.43,164.54,164.425,164.51,7019099986.0
2007-06-27 20:15:00,164.51,164.57,164.49,164.55,4585900060.0
2007-06-27 20:20:00,164.56,164.59,164.525,164.58,7094200022.0
2007-06-27 20:25:00,164.57,164.59,164.56,164.57,5005599998.0
2007-06-27 20:30:00,164.57,164.58,164.54,164.55,3863699997.0
2007-06-27 20:35:00,164.55,164.65,164.55,164.63,6007699989.0
2007-06-27 20:40:00,164.62,164.65,164.6,164.63,7158899978.0
2007-06-27 20:45:00,164.63,164.67,164.61,164.61,4972799981.0
2007-06-27 20:50:00,164.61,164.62,164.57,164.61,5879799999.0
2007-06-27 20:55:00,164.61,164.62,164.59,164.59,6994700020.0
2007-06-27 21:00:00,164.59,164.6,164.58,164.6,2546100015.0
2007-06-27 21:05:00,164.6,164.71,164.6,164.66,5584599993.0
2007-06-27 21:10:00,164.66,164.7,164.65,164.68,3773399989.0
2007-06-27 21:15:00,164.68,164.7,164.66,164.7,3859199989.0
2007-06-27 21:20:00,164.695,164.73,164.67,164.73,4204000001.0
2007-06-27 21:25:00,164.73,164.87,164.72,164.85,5559599982.0
2007-06-27 21:30:00,164.86,164.92,164.83,164.91,2590300011.0
2007-06-27 21:35:00,164.91,164.92,164.85,164.88,3919700002.0
2007-06-27 21:40:00,164.88,164.88,164.86,164.875,4733999990.0
2007-06-27 21:45:00,164.88,164.88,164.86,164.87,2927399980.0
2007-06-27 21:50:00,164.87,164.97,164.87,164.97,5210199998.0
2007-06-27 21:55:00,164.96,164.97,164.935,164.96,2575899995.0
2007-06-27 22:00:00,164.95,164.97,164.93,164.93,2086699991.0
2007-06-27 22:05:00,164.93,164.96,164.925,164.96,4849399952.0
2007-06-27 22:10:00,164.96,164.98,164.935,164.98,4485999974.0
2007-06-27 22:15:00,164.98,164.98,164.96,164.98,2172799985.0
2007-06-27 22:20:00,164.97,164.98,164.96,164.98,2481499974.0
2007-06-27 22:25:00,164.98,164.99,164.96,164.98,3614899973.0
2007-06-27 22:30:00,164.98,165.0,164.98,165.0,2552899984.0
2007-06-27 22:35:00,165.0,165.06,164.99,165.05,4647699962.0
2007-06-27 22:40:00,165.05,165.14,165.05,165.1,6103999965.0
2007-06-27 22:45:00,165.1,165.18,165.08,165.14,7545000010.0
2007-06-27 22:50:00,165.15,165.2,165.14,165.19,7656700015.0
2007-06-27 22:55:00,165.19,165.24,165.19,165.21,4029900008.0
2007-06-27 23:00:00,165.22,165.34,165.19,165.34,2816299998.0
2007-06-27 23:05:00,165.33,165.33,165.24,165.24,5876099931.0
2007-06-27 23:10:00,165.24,165.25,165.19,165.19,2307099979.0
2007-06-27 23:15:00,165.19,165.24,165.175,165.23,2517799989.0
2007-06-27 23:20:00,165.23,165.24,165.19,165.2,2354500013.0
2007-06-27 23:25:00,165.21,165.21,165.155,165.165,2553600003.0
2007-06-27 23:30:00,165.17,165.2,165.15,165.19,2627099983.0
2007-06-27 23:35:00,165.18,165.2,165.16,165.19,1008800011.0
2007-06-27 23:40:00,165.19,165.19,165.14,165.16,1905899987.0
2007-06-27 23:45:00,165.16,165.16,165.145,165.15,784099988.0
2007-06-27 23:50:00,165.15,165.19,165.15,165.175,1454599995.0
2007-06-27 23:55:00,165.175,165.21,165.175,165.19,1481899998.0
2007-06-28 00:00:00,165.18,165.23,165.18,165.23,2776899999.0
2007-06-28 00:05:00,165.22,165.26,165.21,165.25,3853399995.0
2007-06-28 00:10:00,165.25,165.33,165.23,165.3,4549199986.0
2007-06-28 00:15:00,165.33,165.43,165.32,165.385,9062699973.0
2007-06-28 00:20:00,165.41,165.43,165.405,165.43,7209299991.0
2007-06-28 00:25:00,165.42,165.6,165.41,165.57,7576799947.0
2007-06-28 00:30:00,165.59,165.67,165.56,165.61,7881500003.0
2007-06-28 00:35:00,165.61,165.73,165.605,165.65,5636500000.0
2007-06-28 00:40:00,165.65,165.71,165.62,165.65,5604500033.0
2007-06-28 00:45:00,165.64,165.67,165.61,165.65,5830399972.0
2007-06-28 00:50:00,165.65,165.76,165.63,165.71,8734999966.0
2007-06-28 00:55:00,165.71,165.79,165.7,165.72,9405799997.0
2007-06-28 01:00:00,165.73,165.74,165.61,165.64,7995200043.0
2007-06-28 01:05:00,165.64,165.64,165.59,165.61,5897899989.0
2007-06-28 01:10:00,165.61,165.63,165.57,165.57,4076300020.0
2007-06-28 01:15:00,165.58,165.65,165.57,165.59,4320099974.0
2007-06-28 01:20:00,165.59,165.62,165.565,165.565,5149999973.0
2007-06-28 01:25:00,165.56,165.63,165.555,165.62,3409599974.0
2007-06-28 01:30:00,165.615,165.62,165.58,165.62,1953900009.0
2007-06-28 01:35:00,165.62,165.64,165.595,165.63,2305200010.0
2007-06-28 01:40:00,165.63,165.68,165.61,165.65,7944224992.0
2007-06-28 01:45:00,165.65,165.76,165.65,165.76,7985200024.0
2007-06-28 01:50:00,165.77,165.95,165.74,165.93,10566100023.0
2007-06-28 01:55:00,165.93,165.95,165.82,165.88,6477300023.0
2007-06-28 02:00:00,165.88,165.9,165.83,165.85,8130899966.0
2007-06-28 02:05:00,165.85,165.87,165.78,165.8,7181399987.0
2007-06-28 02:10:00,165.81,165.82,165.74,165.82,5743599987.0
2007-06-28 02:15:00,165.82,165.89,165.79,165.81,7719300055.0
2007-06-28 02:20:00,165.81,165.83,165.79,165.81,4447199991.0
2007-06-28 02:25:00,165.81,165.81,165.73,165.74,8031399984.0
2007-06-28 02:30:00,165.73,165.76,165.69,165.71,6307799970.0
2007-06-28 02:35:00,165.71,165.75,165.69,165.71,7747399959.0
2007-06-28 02:40:00,165.71,165.75,165.67,165.69,6486399996.0
2007-06-28 02:45:00,165.7,165.72,165.675,165.7,5710400029.0
2007-06-28 02:50:00,165.69,165.7,165.46,165.53,6228399972.0
2007-06-28 02:55:00,165.54,165.56,165.42,165.52,9819999994.0
2007-06-28 03:00:00,165.5,165.53,165.33,165.4,4209000010.0
2007-06-28 03:05:00,165.38,165.47,165.38,165.45,5365299979.0
2007-06-28 03:10:00,165.44,165.46,165.38,165.38,8954599937.0
2007-06-28 03:15:00,165.39,165.39,165.22,165.29,9002399909.0
2007-06-28 03:20:00,165.29,165.31,165.25,165.29,6598699993.0
2007-06-28 03:25:00,165.31,165.32,165.26,165.3,5753999992.0
2007-06-28 03:30:00,165.28,165.36,165.24,165.35,7034199978.0
2007-06-28 03:35:00,165.36,165.4,165.33,165.39,5329599987.0
2007-06-28 03:40:00,165.39,165.4,165.37,165.39,2628000012.0
2007-06-28 03:45:00,165.39,165.41,165.38,165.41,2198900012.0
2007-06-28 03:50:00,165.41,165.44,165.39,165.42,2248000000.0
2007-06-28 03:55:00,165.42,165.45,165.39,165.39,5893200016.0
2007-06-28 04:00:00,165.38,165.4,165.32,165.38,6119300005.0
2007-06-28 04:05:00,165.38,165.4,165.36,165.39,3921000002.0
2007-06-28 04:10:00,165.39,165.42,165.39,165.4,3126799966.0
2007-06-28 04:15:00,165.4,165.48,165.4,165.48,5432200031.0
2007-06-28 04:20:00,165.47,165.47,165.41,165.42,7730999992.0
2007-06-28 04:25:00,165.42,165.44,165.37,165.37,2788999993.0
2007-06-28 04:30:00,165.38,165.4,165.36,165.4,5658899963.0
2007-06-28 04:35:00,165.4,165.41,165.375,165.38,4415100003.0
2007-06-28 04:40:00,165.37,165.37,165.32,165.35,1444000007.0
2007-06-28 04:45:00,165.35,165.36,165.345,165.35,3169000004.0
2007-06-28 04:50:00,165.345,165.39,165.345,165.38,1785600000.0
2007-06-28 04:55:00,165.37,165.4,165.365,165.4,1603400003.0
2007-06-28 05:00:00,165.4,165.4,165.37,165.39,1437000008.0
2007-06-28 05:05:00,165.39,165.4,165.315,165.33,3074199983.0
2007-06-28 05:10:00,165.325,165.33,165.31,165.33,1596299998.0
2007-06-28 05:15:00,165.325,165.36,165.32,165.33,2137799993.0
2007-06-28 05:20:00,165.33,165.36,165.32,165.36,2087200009.0
2007-06-28 05:25:00,165.36,165.43,165.36,165.42,7586399972.0
2007-06-28 05:30:00,165.43,165.48,165.4,165.45,7345200003.0
2007-06-28 05:35:00,165.45,165.46,165.425,165.46,6599699995.0
2007-06-28 05:40:00,165.46,165.46,165.435,165.44,2084299991.0
2007-06-28 05:45:00,165.44,165.45,165.43,165.44,2332900004.0
2007-06-28 05:50:00,165.44,165.46,165.425,165.46,2377499998.0
2007-06-28 05:55:00,165.46,165.48,165.43,165.47,3869200006.0
2007-06-28 06:00:00,165.47,165.5,165.46,165.5,6575999990.0
2007-06-28 06:05:00,165.5,165.52,165.5,165.51,4442299965.0
2007-06-28 06:10:00,165.51,165.54,165.495,165.51,5127299992.0
2007-06-28 06:15:00,165.51,165.52,165.46,165.47,6267900017.0
2007-06-28 06:20:00,165.47,165.48,165.455,165.47,6316600048.0
2007-06-28 06:25:00,165.47,165.49,165.45,165.47,5432199985.0
2007-06-28 06:30:00,165.47,165.48,165.45,165.45,4098699973.0
2007-06-28 06:35:00,165.46,165.46,165.425,165.45,4589899978.0
2007-06-28 06:40:00,165.43,165.43,165.4,165.42,6127000010.0
2007-06-28 06:45:00,165.41,165.44,165.405,165.42,3219000027.0
2007-06-28 06:50:00,165.425,165.46,165.41,165.44,6891700002.0
2007-06-28 06:55:00,165.44,165.46,165.43,165.46,2457600001.0
2007-06-28 07:00:00,165.46,165.51,165.46,165.49,5484599973.0
2007-06-28 07:05:00,165.49,165.53,165.49,165.505,4440200018.0
2007-06-28 07:10:00,165.51,165.54,165.49,165.5,3405499998.0
2007-06-28 07:15:00,165.5,165.52,165.47,165.48,3675099988.0
2007-06-28 07:20:00,165.48,165.51,165.48,165.49,5036199976.0
2007-06-28 07:25:00,165.49,165.52,165.47,165.52,5708000020.0
2007-06-28 07:30:00,165.515,165.525,165.5,165.525,912600003.0
2007-06-28 07:35:00,165.525,165.54,165.51,165.53,4737100001.0
2007-06-28 07:40:00,165.53,165.56,165.53,165.55,4457899977.0
2007-06-28 07:45:00,165.55,165.65,165.54,165.645,9122299991.0
2007-06-28 07:50:00,165.65,165.74,165.63,165.74,8383800005.0
2007-06-28 07:55:00,165.73,165.81,165.7,165.76,6769399989.0
2007-06-28 08:00:00,165.75,165.84,165.74,165.84,6372999985.0
2007-06-28 08:05:00,165.85,165.91,165.79,165.8,7501399981.0
2007-06-28 08:10:00,165.81,165.83,165.73,165.77,4692399985.0
2007-06-28 08:15:00,165.76,165.855,165.75,165.78,7323300002.0
2007-06-28 08:20:00,165.79,165.93,165.765,165.9,8713599974.0
2007-06-28 08:25:00,165.89,165.9,165.77,165.78,8376999930.0
2007-06-28 08:30:00,165.77,165.84,165.73,165.79,8149199962.0
2007-06-28 08:35:00,165.78,165.79,165.7,165.7,7151699986.0
2007-06-28 08:40:00,165.69,165.7,165.64,165.7,6488700034.0
2007-06-28 08:45:00,165.69,165.71,165.655,165.69,5919300004.0
2007-06-28 08:50:00,165.69,165.69,165.62,165.65,8099699944.0
2007-06-28 08:55:00,165.66,165.68,165.6,165.65,8389200012.0
2007-06-28 09:00:00,165.65,165.7,165.55,165.56,9613000010.0
2007-06-28 09:05:00,165.575,165.58,165.45,165.49,8693799970.0
2007-06-28 09:10:00,165.5,165.54,165.47,165.49,8463999960.0
2007-06-28 09:15:00,165.48,165.59,165.48,165.57,8463999960.0
2007-06-28 09:20:00,165.56,165.57,165.43,165.46,8463999960.0
2007-06-28 09:25:00,165.45,165.47,165.4,165.41,8463999960.0
2007-06-28 09:30:00,165.4,165.46,165.39,165.42,8548200018.0
2007-06-28 09:35:00,165.41,165.56,165.4,165.56,6601500036.0
2007-06-28 09:40:00,165.57,165.6,165.465,165.48,6788699973.0
2007-06-28 09:45:00,165.47,165.52,165.45,165.5,7967400066.0
2007-06-28 09:50:00,165.5,165.55,165.485,165.54,6397300059.0
2007-06-28 09:55:00,165.55,165.6,165.54,165.57,7841399962.0
2007-06-28 10:00:00,165.56,165.67,165.55,165.65,10600999920.0
2007-06-28 10:05:00,165.64,165.65,165.57,165.61,6308699988.0
2007-06-28 10:10:00,165.6,165.625,165.58,165.62,5265300043.0
2007-06-28 10:15:00,165.62,165.66,165.61,165.64,7437299989.0
2007-06-28 10:20:00,165.63,165.65,165.61,165.64,6554399992.0
2007-06-28 10:25:00,165.64,165.69,165.64,165.68,7631400047.0
2007-06-28 10:30:00,165.67,165.7,165.57,165.57,9475499988.0
2007-06-28 10:35:00,165.56,165.59,165.54,165.57,9115299995.0
2007-06-28 10:40:00,165.58,165.58,165.56,165.57,6957199969.0
2007-06-28 10:45:00,165.56,165.59,165.55,165.58,8570799977.0
2007-06-28 10:50:00,165.59,165.61,165.57,165.61,4017399988.0
2007-06-28 10:55:00,165.6,165.68,165.57,165.67,5841199912.0
2007-06-28 11:00:00,165.67,165.71,165.65,165.67,6914400001.0
2007-06-28 11:05:00,165.66,165.69,165.6,165.61,9006500010.0
2007-06-28 11:10:00,165.61,165.63,165.59,165.62,4972300025.0
2007-06-28 11:15:00,165.62,165.75,165.61,165.74,6951200010.0
2007-06-28 11:20:00,165.74,165.75,165.705,165.72,3590599997.0
2007-06-28 11:25:00,165.72,165.74,165.69,165.72,3184399993.0
2007-06-28 11:30:00,165.73,165.79,165.72,165.78,4965800008.0
2007-06-28 11:35:00,165.77,165.77,165.72,165.77,8867000037.0
2007-06-28 11:40:00,165.76,165.79,165.74,165.79,7394600035.0
2007-06-28 11:45:00,165.795,165.795,165.74,165.75,5600700006.0
2007-06-28 11:50:00,165.75,165.75,165.72,165.75,5360299993.0
2007-06-28 11:55:00,165.75,165.75,165.67,165.67,7428800007.0
2007-06-28 12:00:00,165.68,165.73,165.67,165.67,7541000015.0
2007-06-28 12:05:00,165.67,165.68,165.63,165.65,8128299969.0
2007-06-28 12:10:00,165.65,165.71,165.62,165.7,4878399953.0
2007-06-28 12:15:00,165.69,165.73,165.64,165.665,3306799972.0
2007-06-28 12:20:00,165.665,165.69,165.62,165.67,7534500048.0
2007-06-28 12:25:00,165.66,165.67,165.63,165.65,5905799998.0
2007-06-28 12:30:00,165.64,165.65,165.61,165.63,4086600015.0
2007-06-28 12:35:00,165.62,165.62,165.56,165.575,5392999918.0
2007-06-28 12:40:00,165.58,165.6,165.56,165.56,8712899986.0
2007-06-28 12:45:00,165.57,165.64,165.545,165.61,6168099969.0
2007-06-28 12:50:00,165.61,165.63,165.57,165.57,7389200015.0
2007-06-28 12:55:00,165.58,165.58,165.52,165.52,6280799945.0
2007-06-28 13:00:00,165.53,165.66,165.53,165.66,7468000025.0
2007-06-28 13:05:00,165.67,165.68,165.6,165.61,7468000025.0
2007-06-28 13:10:00,165.62,165.64,165.55,165.56,9646399887.0
2007-06-28 13:15:00,165.56,165.56,165.505,165.51,6442599948.0
2007-06-28 13:20:00,165.52,165.54,165.49,165.49,6280200040.0
2007-06-28 13:25:00,165.49,165.5,165.44,165.46,8012300039.0
2007-06-28 13:30:00,165.47,165.49,165.41,165.42,9289300022.0
2007-06-28 13:35:00,165.42,165.52,165.42,165.52,6882200014.0
2007-06-28 13:40:00,165.52,165.55,165.46,165.47,5952500013.0
2007-06-28 13:45:00,165.48,165.48,165.44,165.45,8521699951.0
2007-06-28 13:50:00,165.45,165.5,165.43,165.49,8574999970.0
2007-06-28 13:55:00,165.51,165.56,165.51,165.54,7435299931.0
2007-06-28 14:00:00,165.54,165.54,165.495,165.5,7390600007.0
2007-06-28 14:05:00,165.49,165.53,165.49,165.525,4110599958.0
2007-06-28 14:10:00,165.53,165.61,165.52,165.61,9385399953.0
2007-06-28 14:15:00,165.58,165.66,165.58,165.6,9726099964.0
2007-06-28 14:20:00,165.59,165.6,165.53,165.58,9053499980.0
2007-06-28 14:25:00,165.59,165.65,165.56,165.6,6318642937.0
2007-06-28 14:30:00,165.6,165.64,165.54,165.6,7594999955.0
2007-06-28 14:35:00,165.59,165.66,165.57,165.62,7594999955.0
2007-06-28 14:40:00,165.63,165.68,165.62,165.67,7594999955.0
2007-06-28 14:45:00,165.66,165.68,165.63,165.68,8489999988.0
2007-06-28 14:50:00,165.69,165.73,165.66,165.66,9009800050.0
2007-06-28 14:55:00,165.66,165.68,165.64,165.67,5967650152.0
2007-06-28 15:00:00,165.66,165.72,165.66,165.71,5876000020.0
2007-06-28 15:05:00,165.73,165.74,165.665,165.67,4688524997.0
2007-06-28 15:10:00,165.67,165.74,165.67,165.74,4294199984.0
2007-06-28 15:15:00,165.75,165.77,165.74,165.76,5879500009.0
2007-06-28 15:20:00,165.75,165.8,165.74,165.76,8165799942.0
2007-06-28 15:25:00,165.77,165.77,165.75,165.76,5136549988.0
2007-06-28 15:30:00,165.755,165.76,165.72,165.74,6165099999.0
2007-06-28 15:35:00,165.73,165.77,165.73,165.765,6557499990.0
2007-06-28 15:40:00,165.75,165.78,165.68,165.69,4966593225.0
2007-06-28 15:45:00,165.68,165.69,165.64,165.68,4966593225.0
2007-06-28 15:50:00,165.67,165.7,165.62,165.64,6080155953.0
2007-06-28 15:55:00,165.65,165.66,165.6,165.61,8541800013.0
2007-06-28 16:00:00,165.59,165.68,165.59,165.655,9159800021.0
2007-06-28 16:05:00,165.655,165.67,165.59,165.63,5453900000.0
2007-06-28 16:10:00,165.64,165.7,165.62,165.7,5843500011.0
2007-06-28 16:15:00,165.68,165.73,165.67,165.72,8470399974.0
2007-06-28 16:20:00,165.7,165.72,165.66,165.68,10245499985.0
2007-06-28 16:25:00,165.665,165.715,165.655,165.7,9414700007.0
2007-06-28 16:30:00,165.7,165.7,165.61,165.62,6078899974.0
2007-06-28 16:35:00,165.62,165.66,165.57,165.59,7063100015.0
2007-06-28 16:40:00,165.6,165.64,165.6,165.63,4649800034.0
2007-06-28 16:45:00,165.63,165.65,165.62,165.64,9523900032.0
2007-06-28 16:50:00,165.65,165.65,165.56,165.58,9657900094.0
2007-06-28 16:55:00,165.59,165.63,165.56,165.58,8039200007.0
2007-06-28 17:00:00,165.58,165.6,165.56,165.59,2988600005.0
2007-06-28 17:05:00,165.59,165.61,165.58,165.6,4201699983.0
2007-06-28 17:10:00,165.6,165.6,165.55,165.56,5275900013.0
2007-06-28 17:15:00,165.57,165.58,165.54,165.56,4501500017.0
2007-06-28 17:20:00,165.55,165.6,165.55,165.58,2815300014.0
2007-06-28 17:25:00,165.58,165.61,165.57,165.6,4954499973.0
2007-06-28 17:30:00,165.6,165.62,165.58,165.58,4176299990.0
2007-06-28 17:35:00,165.58,165.58,165.52,165.55,5665599938.0
2007-06-28 17:40:00,165.56,165.58,165.5,165.51,6481799987.0
2007-06-28 17:45:00,165.51,165.59,165.5,165.57,5721600065.0
2007-06-28 17:50:00,165.58,165.62,165.55,165.59,3708299980.0
2007-06-28 17:55:00,165.595,165.65,165.585,165.61,6420999991.0
2007-06-28 18:00:00,165.62,165.63,165.6,165.62,2054600011.0
2007-06-28 18:05:00,165.62,165.63,165.605,165.63,3899507146.0
2007-06-28 18:10:00,165.63,165.63,165.6,165.62,2202399996.0
2007-06-28 18:15:00,165.62,165.64,165.6,165.615,6571499983.0
2007-06-28 18:20:00,165.61,165.62,165.595,165.61,4420699999.0
2007-06-28 18:25:00,165.605,165.65,165.605,165.64,4445600017.0
2007-06-28 18:30:00,165.64,165.71,165.58,165.59,7639800028.0
2007-06-28 18:35:00,165.6,165.65,165.59,165.64,7161400005.0
2007-06-28 18:40:00,165.64,165.67,165.625,165.64,4840000001.0
2007-06-28 18:45:00,165.64,165.68,165.64,165.665,2525799996.0
2007-06-28 18:50:00,165.66,165.66,165.62,165.64,6197099981.0
2007-06-28 18:55:00,165.64,165.66,165.62,165.63,4718800004.0
2007-06-28 19:00:00,165.63,165.65,165.595,165.61,6918699978.0
2007-06-28 19:05:00,165.61,165.61,165.56,165.6,4706500006.0
2007-06-28 19:10:00,165.6,165.64,165.6,165.62,2872600007.0
2007-06-28 19:15:00,165.62,165.63,165.6,165.605,2679738291.0
2007-06-28 19:20:00,165.605,165.62,165.585,165.605,5550160211.0
2007-06-28 19:25:00,165.61,165.61,165.53,165.55,2967799991.0
2007-06-28 19:30:00,165.54,165.57,165.53,165.56,3259300021.0
2007-06-28 19:35:00,165.56,165.59,165.55,165.57,6429099991.0
2007-06-28 19:40:00,165.57,165.62,165.535,165.6,3792499974.0
2007-06-28 19:45:00,165.59,165.6,165.575,165.58,1491799979.0
2007-06-28 19:50:00,165.58,165.62,165.58,165.61,3142499998.0
2007-06-28 19:55:00,165.59,165.67,165.59,165.63,8330499989.0
2007-06-28 20:00:00,165.63,165.65,165.595,165.65,6505599990.0
2007-06-28 20:05:00,165.64,165.67,165.6,165.63,5989999980.0
2007-06-28 20:10:00,165.63,165.66,165.6,165.6,5597700005.0
2007-06-28 20:15:00,165.67,165.74,165.57,165.66,9405500010.0
2007-06-28 20:20:00,165.67,165.76,165.64,165.72,9405500010.0
2007-06-28 20:25:00,165.71,165.72,165.62,165.65,9213666585.0
2007-06-28 20:30:00,165.64,165.65,165.5,165.5,9213666585.0
2007-06-28 20:35:00,165.51,165.53,165.41,165.45,9206533271.0
2007-06-28 20:40:00,165.44,165.58,165.43,165.56,8699599887.0
2007-06-28 20:45:00,165.55,165.63,165.5,165.51,8579999855.0
2007-06-28 20:50:00,165.51,165.54,165.48,165.52,9828400028.0
2007-06-28 20:55:00,165.51,165.55,165.47,165.48,8269600073.0
2007-06-28 21:00:00,165.48,165.48,165.42,165.43,9807299945.0
2007-06-28 21:05:00,165.45,165.47,165.37,165.47,6952699992.0
2007-06-28 21:10:00,165.495,165.53,165.46,165.48,6618300012.0
2007-06-28 21:15:00,165.48,165.5,165.41,165.44,4816300013.0
2007-06-28 21:20:00,165.44,165.5,165.42,165.46,7977500001.0
2007-06-28 21:25:00,165.47,165.49,165.45,165.48,7039799960.0
2007-06-28 21:30:00,165.49,165.64,165.485,165.6,8188099998.0
2007-06-28 21:35:00,165.6,165.61,165.55,165.58,5953299951.0
2007-06-28 21:40:00,165.58,165.58,165.5,165.52,7079099990.0
2007-06-28 21:45:00,165.53,165.57,165.51,165.53,7306400025.0
2007-06-28 21:50:00,165.53,165.55,165.51,165.52,5507699986.0
2007-06-28 21:55:00,165.52,165.575,165.52,165.53,4650699972.0
2007-06-28 22:00:00,165.53,165.55,165.515,165.55,1997399992.0
2007-06-28 22:05:00,165.55,165.57,165.47,165.49,7358199976.0
2007-06-28 22:10:00,165.49,165.5,165.47,165.48,3822299951.0
2007-06-28 22:15:00,165.49,165.5,165.45,165.47,4144199949.0
2007-06-28 22:20:00,165.47,165.49,165.46,165.47,2279799967.0
2007-06-28 22:25:00,165.47,165.51,165.465,165.51,4682100040.0
2007-06-28 22:30:00,165.51,165.57,165.49,165.57,6485699981.0
2007-06-28 22:35:00,165.56,165.58,165.545,165.55,6135799998.0
2007-06-28 22:40:00,165.55,165.59,165.54,165.565,5138600001.0
2007-06-28 22:45:00,165.57,165.57,165.54,165.55,5989700009.0
2007-06-28 22:50:00,165.55,165.61,165.54,165.59,6580800008.0
2007-06-28 22:55:00,165.6,165.67,165.57,165.65,3812000010.0
2007-06-28 23:00:00,165.65,165.67,165.53,165.64,1830599997.0
2007-06-28 23:05:00,165.64,165.66,165.59,165.61,2138000001.0
2007-06-28 23:10:00,165.6,165.63,165.59,165.62,2202699983.0
2007-06-28 23:15:00,165.62,165.62,165.6,165.6,1405300036.0
2007-06-28 23:20:00,165.6,165.6,165.56,165.58,1782999997.0
2007-06-28 23:25:00,165.57,165.58,165.54,165.54,1051199988.0
2007-06-28 23:30:00,165.54,165.57,165.53,165.55,2780300012.0
2007-06-28 23:35:00,165.55,165.59,165.545,165.59,2697499997.0
2007-06-28 23:40:00,165.59,165.59,165.57,165.57,1587699990.0
2007-06-28 23:45:00,165.57,165.645,165.57,165.62,987999998.0
2007-06-28 23:50:00,165.63,165.66,165.615,165.645,377400003.0
2007-06-28 23:55:00,165.64,165.65,165.63,165.645,200000000.0
2007-06-29 00:00:00,165.645,165.69,165.63,165.69,304800000.0
2007-06-29 00:05:00,165.69,165.69,165.66,165.665,220000000.0
2007-06-29 00:10:00,165.65,165.68,165.63,165.65,218200000.0
2007-06-29 00:15:00,165.655,165.66,165.63,165.635,233700000.0
2007-06-29 00:20:00,165.635,165.655,165.615,165.63,217600000.0
2007-06-29 00:25:00,165.625,165.645,165.62,165.645,317300002.0
2007-06-29 00:30:00,165.65,165.7,165.645,165.69,478300000.0
2007-06-29 00:35:00,165.69,165.7,165.65,165.66,324600000.0
2007-06-29 00:40:00,165.66,165.67,165.62,165.63,1622500005.0
2007-06-29 00:45:00,165.63,165.69,165.63,165.66,2554800004.0
2007-06-29 00:50:00,165.66,165.67,165.65,165.66,1267199999.0
2007-06-29 00:55:00,165.66,165.66,165.59,165.6,1485900008.0
2007-06-29 01:00:00,165.6,165.66,165.6,165.645,2459900004.0
2007-06-29 01:05:00,165.645,165.66,165.62,165.64,1403199996.0
2007-06-29 01:10:00,165.635,165.64,165.57,165.6,1515900003.0
2007-06-29 01:15:00,165.6,165.6,165.58,165.58,481500000.0
2007-06-29 01:20:00,165.58,165.61,165.52,165.52,2233399988.0
2007-06-29 01:25:00,165.52,165.57,165.51,165.52,3330699987.0
2007-06-29 01:30:00,165.52,165.68,165.51,165.68,6089600000.0
2007-06-29 01:35:00,165.67,165.68,165.61,165.625,3002799983.0
2007-06-29 01:40:00,165.62,165.66,165.62,165.65,2741900008.0
2007-06-29 01:45:00,165.66,165.68,165.65,165.68,4826000001.0
2007-06-29 01:50:00,165.68,165.68,165.59,165.59,4680399985.0
2007-06-29 01:55:00,165.6,165.63,165.57,165.57,5844499940.0
2007-06-29 02:00:00,165.565,165.62,165.56,165.585,3803300014.0
2007-06-29 02:05:00,165.585,165.63,165.58,165.63,1794699993.0
2007-06-29 02:10:00,165.63,165.675,165.585,165.6,5975599981.0
2007-06-29 02:15:00,165.6,165.64,165.58,165.61,3739500003.0
2007-06-29 02:20:00,165.605,165.635,165.6,165.62,4607400018.0
2007-06-29 02:25:00,165.62,165.63,165.59,165.605,4002899992.0
2007-06-29 02:30:00,165.61,165.62,165.6,165.6,4757400025.0
2007-06-29 02:35:00,165.6,165.64,165.6,165.63,5658199985.0
2007-06-29 02:40:00,165.625,165.66,165.625,165.64,3512000000.0
2007-06-29 02:45:00,165.64,165.67,165.57,165.59,7256399978.0
2007-06-29 02:50:00,165.59,165.63,165.47,165.54,7532599993.0
2007-06-29 02:55:00,165.53,165.64,165.53,165.61,5692899996.0
2007-06-29 03:00:00,165.61,165.62,165.57,165.575,8469999983.0
2007-06-29 03:05:00,165.575,165.59,165.545,165.545,5507800010.0
2007-06-29 03:10:00,165.545,165.585,165.525,165.575,5769099990.0
2007-06-29 03:15:00,165.58,165.65,165.58,165.63,5742799982.0
2007-06-29 03:20:00,165.635,165.64,165.6,165.6,5055699940.0
2007-06-29 03:25:00,165.6,165.615,165.555,165.6,5047099954.0
2007-06-29 03:30:00,165.6,165.61,165.57,165.58,4145200022.0
2007-06-29 03:35:00,165.58,165.58,165.55,165.55,5020899997.0
2007-06-29 03:40:00,165.55,165.56,165.5,165.535,3082000027.0
2007-06-29 03:45:00,165.535,165.55,165.495,165.51,6759399981.0
2007-06-29 03:50:00,165.51,165.55,165.495,165.53,5543099960.0
2007-06-29 03:55:00,165.53,165.54,165.5,165.54,2976299991.0
2007-06-29 04:00:00,165.54,165.57,165.54,165.545,1992999997.0
2007-06-29 04:05:00,165.555,165.59,165.545,165.56,6960299999.0
2007-06-29 04:10:00,165.56,165.57,165.545,165.57,4380200033.0
2007-06-29 04:15:00,165.55,165.6,165.55,165.58,6741699991.0
2007-06-29 04:20:00,165.58,165.58,165.55,165.56,6594299982.0
2007-06-29 04:25:00,165.56,165.59,165.55,165.56,3634399994.0
2007-06-29 04:30:00,165.56,165.57,165.53,165.55,4312099981.0
2007-06-29 04:35:00,165.56,165.56,165.53,165.54,4890899971.0
2007-06-29 04:40:00,165.54,165.57,165.53,165.55,4043699989.0
2007-06-29 04:45:00,165.545,165.57,165.515,165.56,6334900016.0
2007-06-29 04:50:00,165.56,165.57,165.545,165.55,3516800001.0
2007-06-29 04:55:00,165.56,165.655,165.55,165.655,7664099991.0
2007-06-29 05:00:00,165.655,165.655,165.59,165.61,7868500020.0
2007-06-29 05:05:00,165.61,165.635,165.605,165.62,6679699983.0
2007-06-29 05:10:00,165.625,165.65,165.605,165.64,2651600011.0
2007-06-29 05:15:00,165.64,165.64,165.62,165.63,3139799990.0
2007-06-29 05:20:00,165.63,165.68,165.63,165.66,4754000008.0
2007-06-29 05:25:00,165.66,165.69,165.635,165.69,3046899987.0
2007-06-29 05:30:00,165.685,165.69,165.68,165.69,611099998.0
2007-06-29 05:35:00,165.69,165.69,165.66,165.68,1587399987.0
2007-06-29 05:40:00,165.68,165.68,165.655,165.66,2500000008.0
2007-06-29 05:45:00,165.66,165.73,165.66,165.71,4777000002.0
2007-06-29 05:50:00,165.71,165.72,165.7,165.71,5418100071.0
2007-06-29 05:55:00,165.71,165.78,165.705,165.775,3722100026.0
2007-06-29 06:00:00,165.77,165.85,165.77,165.81,3451699987.0
2007-06-29 06:05:00,165.81,165.835,165.81,165.835,1157200008.0
2007-06-29 06:10:00,165.835,165.93,165.835,165.91,3528299984.0
2007-06-29 06:15:00,165.89,165.9,165.82,165.83,7923199966.0
2007-06-29 06:20:00,165.83,165.94,165.82,165.93,5463999984.0
2007-06-29 06:25:00,165.96,165.96,165.81,165.85,8176899981.0
2007-06-29 06:30:00,165.86,165.92,165.82,165.92,7098599961.0
2007-06-29 06:35:00,165.92,165.93,165.82,165.86,7674399947.0
2007-06-29 06:40:00,165.84,165.89,165.84,165.88,7334799908.0
2007-06-29 06:45:00,165.88,165.92,165.87,165.9,5215899941.0
2007-06-29 06:50:00,165.88,165.94,165.88,165.94,6490800030.0
2007-06-29 06:55:00,165.93,165.95,165.9,165.9,7980399963.0
2007-06-29 07:00:00,165.9,165.92,165.89,165.89,3630300005.0
2007-06-29 07:05:00,165.9,165.91,165.86,165.9,4660800005.0
2007-06-29 07:10:00,165.89,165.9,165.81,165.82,6788500000.0
2007-06-29 07:15:00,165.83,165.86,165.79,165.85,5431800003.0
2007-06-29 07:20:00,165.85,165.86,165.8,165.83,6641700009.0
2007-06-29 07:25:00,165.83,165.87,165.82,165.84,5784100000.0
2007-06-29 07:30:00,165.84,165.93,165.8,165.9,4810599991.0
2007-06-29 07:35:00,165.92,166.06,165.86,166.05,6947800004.0
2007-06-29 07:40:00,166.06,166.07,165.975,166.04,8008000011.0
2007-06-29 07:45:00,166.03,166.09,166.02,166.05,8718500053.0
2007-06-29 07:50:00,166.06,166.08,166.01,166.05,8578900027.0
2007-06-29 07:55:00,166.06,166.08,165.93,165.94,8000699954.0
2007-06-29 08:00:00,165.93,165.94,165.88,165.91,7153500070.0
2007-06-29 08:05:00,165.9,165.91,165.84,165.9,8091300052.0
2007-06-29 08:10:00,165.9,166.04,165.89,165.98,6141500029.0
2007-06-29 08:15:00,165.98,165.99,165.84,165.84,7703500013.0
2007-06-29 08:20:00,165.85,165.87,165.81,165.82,7237400033.0
2007-06-29 08:25:00,165.82,165.86,165.78,165.79,9425400029.0
2007-06-29 08:30:00,165.8,165.89,165.78,165.87,9426300057.0
2007-06-29 08:35:00,165.89,165.91,165.87,165.89,6666099987.0
2007-06-29 08:40:00,165.89,165.89,165.82,165.85,6007799937.0
2007-06-29 08:45:00,165.85,165.89,165.84,165.86,7457300023.0
2007-06-29 08:50:00,165.86,165.88,165.85,165.88,6485399932.0
2007-06-29 08:55:00,165.89,165.93,165.86,165.93,9600899942.0
2007-06-29 09:00:00,165.93,165.98,165.89,165.89,10252900034.0
2007-06-29 09:05:00,165.89,165.89,165.85,165.85,8003199984.0
2007-06-29 09:10:00,165.86,165.93,165.85,165.85,6991400010.0
2007-06-29 09:15:00,165.86,165.96,165.84,165.92,8952200008.0
2007-06-29 09:20:00,165.91,166.0,165.89,165.97,10631000035.0
2007-06-29 09:25:00,165.98,165.98,165.95,165.96,8025099956.0
2007-06-29 09:30:00,165.97,166.07,165.96,166.04,6748500001.0
2007-06-29 09:35:00,166.03,166.05,165.995,166.005,7245100037.0
2007-06-29 09:40:00,166.01,166.05,165.99,166.05,5644199979.0
2007-06-29 09:45:00,166.05,166.06,166.01,166.01,7949399961.0
2007-06-29 09:50:00,166.03,166.03,165.995,166.0,6002699999.0
2007-06-29 09:55:00,165.995,166.03,165.99,166.01,5767700009.0
2007-06-29 10:00:00,166.02,166.14,166.02,166.13,9449000035.0
2007-06-29 10:05:00,166.14,166.16,166.12,166.14,9779000020.0
2007-06-29 10:10:00,166.15,166.15,166.095,166.1,6645600014.0
2007-06-29 10:15:00,166.1,166.11,166.06,166.07,5573999978.0
2007-06-29 10:20:00,166.06,166.08,166.03,166.03,8461000011.0
2007-06-29 10:25:00,166.02,166.07,166.02,166.05,8362199950.0
2007-06-29 10:30:00,166.06,166.07,166.04,166.04,6806800018.0
2007-06-29 10:35:00,166.04,166.12,166.025,166.11,7399499946.0
2007-06-29 10:40:00,166.11,166.17,166.08,166.08,7234149979.0
2007-06-29 10:45:00,166.06,166.1,166.06,166.075,6547900044.0
2007-06-29 10:50:00,166.09,166.18,166.075,166.18,7284599977.0
2007-06-29 10:55:00,166.17,166.23,166.14,166.22,8343899977.0
2007-06-29 11:00:00,166.23,166.23,166.2,166.22,5634000020.0
2007-06-29 11:05:00,166.22,166.235,166.2,166.2,6554199995.0
2007-06-29 11:10:00,166.2,166.22,166.13,166.13,7958600017.0
2007-06-29 11:15:00,166.14,166.2,166.13,166.19,5921400039.0
2007-06-29 11:20:00,166.19,166.24,166.19,166.24,6347999988.0
2007-06-29 11:25:00,166.24,166.26,166.2,166.23,2869999972.0
2007-06-29 11:30:00,166.22,166.24,166.2,166.235,3784000000.0
2007-06-29 11:35:00,166.235,166.24,166.2,166.2,5872799979.0
2007-06-29 11:40:00,166.2,166.25,166.195,166.25,5661500001.0
2007-06-29 11:45:00,166.25,166.3,166.24,166.29,9745200034.0
2007-06-29 11:50:00,166.3,166.39,166.25,166.38,8228399990.0
2007-06-29 11:55:00,166.39,166.43,166.37,166.41,7843999970.0
2007-06-29 12:00:00,166.4,166.47,166.37,166.41,7843999970.0
2007-06-29 12:05:00,166.4,166.46,166.35,166.45,7843999970.0
2007-06-29 12:10:00,166.44,166.46,166.39,166.45,7843999970.0
2007-06-29 12:15:00,166.445,166.47,166.42,166.45,6465300027.0
2007-06-29 12:20:00,166.45,166.47,166.42,166.45,9493199955.0
2007-06-29 12:25:00,166.465,166.52,166.41,166.42,7406999961.0
2007-06-29 12:30:00,166.4,166.51,166.36,166.5,6733499975.0
2007-06-29 12:35:00,166.51,166.52,166.47,166.51,6733499975.0
2007-06-29 12:40:00,166.5,166.54,166.48,166.52,7385699975.0
2007-06-29 12:45:00,166.51,166.54,166.5,166.53,8264899979.0
2007-06-29 12:50:00,166.53,166.59,166.51,166.56,6451100039.0
2007-06-29 12:55:00,166.56,166.58,166.53,166.55,6407599995.0
2007-06-29 13:00:00,166.54,166.62,166.52,166.56,6483000000.0
2007-06-29 13:05:00,166.57,166.63,166.57,166.6,6505100017.0
2007-06-29 13:10:00,166.6,166.6,166.55,166.575,6322499998.0
2007-06-29 13:15:00,166.58,166.63,166.55,166.62,6801099997.0
2007-06-29 13:20:00,166.61,166.63,166.56,166.57,5942199990.0
2007-06-29 13:25:00,166.57,166.57,166.515,166.56,5115700003.0
2007-06-29 13:30:00,166.56,166.6,166.56,166.59,7811599995.0
2007-06-29 13:35:00,166.59,166.6,166.57,166.6,2197299985.0
2007-06-29 13:40:00,166.6,166.61,166.57,166.59,5250799965.0
2007-06-29 13:45:00,166.59,166.62,166.56,166.56,5874199938.0
2007-06-29 13:50:00,166.56,166.57,166.53,166.56,4295800009.0
2007-06-29 13:55:00,166.55,166.58,166.515,166.525,3958200028.0
2007-06-29 14:00:00,166.52,166.57,166.51,166.54,4170299988.0
2007-06-29 14:05:00,166.54,166.64,166.535,166.58,7714800020.0
2007-06-29 14:10:00,166.575,166.67,166.56,166.61,6700900016.0
2007-06-29 14:15:00,166.6,166.69,166.6,166.67,6469700028.0
2007-06-29 14:20:00,166.66,166.68,166.61,166.62,4636500020.0
2007-06-29 14:25:00,166.61,166.66,166.59,166.62,5306400024.0
2007-06-29 14:30:00,166.63,166.64,166.54,166.55,4989676655.0
2007-06-29 14:35:00,166.54,166.6,166.54,166.57,4989676655.0
2007-06-29 14:40:00,166.56,166.58,166.51,166.54,4810705996.0
2007-06-29 14:45:00,166.55,166.66,166.55,166.64,7443499983.0
2007-06-29 14:50:00,166.65,166.66,166.62,166.66,8299999988.0
2007-06-29 14:55:00,166.67,166.69,166.62,166.69,3636000000.0
2007-06-29 15:00:00,166.69,166.8,166.66,166.79,6584150053.0
2007-06-29 15:05:00,166.78,166.79,166.7,166.71,4767969834.0
2007-06-29 15:10:00,166.7,166.73,166.69,166.72,5222339667.0
2007-06-29 15:15:00,166.73,166.745,166.715,166.72,4447625011.0
2007-06-29 15:20:00,166.72,166.745,166.72,166.72,7044602042.0
2007-06-29 15:25:00,166.7,166.75,166.7,166.72,5793704122.0
2007-06-29 15:30:00,166.73,166.76,166.72,166.76,7240099987.0
2007-06-29 15:35:00,166.76,166.79,166.72,166.77,6737599944.0
2007-06-29 15:40:00,166.76,166.82,166.74,166.8,7704899996.0
2007-06-29 15:45:00,166.81,166.88,166.76,166.84,8052299977.0
2007-06-29 15:50:00,166.83,166.85,166.79,166.79,7011099997.0
2007-06-29 15:55:00,166.8,166.82,166.73,166.77,8653499975.0
2007-06-29 16:00:00,166.78,166.81,166.74,166.78,8842999950.0
2007-06-29 16:05:00,166.79,166.82,166.75,166.81,8842999950.0
2007-06-29 16:10:00,166.8,166.84,166.78,166.78,9590399970.0
2007-06-29 16:15:00,166.78,166.83,166.78,166.82,4232999960.0
2007-06-29 16:20:00,166.81,166.86,166.785,166.785,4232999960.0
2007-06-29 16:25:00,166.79,166.81,166.77,166.78,6979200035.0
2007-06-29 16:30:00,166.77,166.81,166.76,166.78,7389100010.0
2007-06-29 16:35:00,166.77,166.8,166.76,166.77,8579500030.0
2007-06-29 16:40:00,166.78,166.83,166.77,166.81,9302399993.0
2007-06-29 16:45:00,166.82,166.93,166.82,166.925,7793700006.0
2007-06-29 16:50:00,166.91,166.92,166.86,166.875,8615399977.0
2007-06-29 16:55:00,166.89,166.89,166.76,166.8,7867000010.0
2007-06-29 17:00:00,166.84,166.87,166.82,166.85,3146800004.0
2007-06-29 17:05:00,166.84,166.85,166.69,166.71,7867000010.0
2007-06-29 17:10:00,166.72,166.76,166.72,166.76,7223999999.0
2007-06-29 17:15:00,166.76,166.81,166.76,166.81,3390299999.0
2007-06-29 17:20:00,166.81,166.81,166.785,166.785,6493600014.0
2007-06-29 17:25:00,166.785,166.79,166.74,166.79,4971299996.0
2007-06-29 17:30:00,166.805,166.91,166.785,166.89,7225199987.0
2007-06-29 17:35:00,166.885,166.89,166.86,166.875,5396699987.0
2007-06-29 17:40:00,166.88,166.91,166.875,166.88,4135899997.0
2007-06-29 17:45:00,166.88,166.91,166.84,166.855,4997199999.0
2007-06-29 17:50:00,166.855,166.86,166.815,166.84,4481111378.0
2007-06-29 17:55:00,166.835,166.86,166.82,166.82,7938511418.0
2007-06-29 18:00:00,166.82,166.86,166.79,166.86,7692399950.0
2007-06-29 18:05:00,166.85,166.92,166.85,166.905,7166699975.0
2007-06-29 18:10:00,166.91,166.93,166.83,166.83,7867800009.0
2007-06-29 18:15:00,166.83,166.86,166.82,166.83,5155999969.0
2007-06-29 18:20:00,166.815,166.83,166.8,166.8,5249000003.0
2007-06-29 18:25:00,166.78,166.83,166.74,166.8,5991449998.0
2007-06-29 18:30:00,166.8,166.83,166.73,166.73,6605899989.0
2007-06-29 18:35:00,166.73,166.74,166.68,166.73,7737500000.0
2007-06-29 18:40:00,166.74,166.82,166.73,166.77,9090799992.0
2007-06-29 18:45:00,166.76,166.78,166.75,166.76,6664199935.0
2007-06-29 18:50:00,166.76,166.77,166.745,166.77,4348499967.0
2007-06-29 18:55:00,166.78,166.87,166.78,166.86,5072499986.0
2007-06-29 19:00:00,166.86,166.88,166.845,166.87,6307399988.0
2007-06-29 19:05:00,166.87,166.87,166.82,166.83,4232499999.0
2007-06-29 19:10:00,166.82,166.82,166.73,166.74,5796200033.0
2007-06-29 19:15:00,166.74,166.74,166.67,166.71,10071199944.0
2007-06-29 19:20:00,166.71,166.73,166.68,166.72,5859599977.0
2007-06-29 19:25:00,166.72,166.74,166.67,166.685,5297999987.0
2007-06-29 19:30:00,166.685,166.72,166.68,166.71,7091100013.0
2007-06-29 19:35:00,166.72,166.76,166.69,166.72,8620699974.0
2007-06-29 19:40:00,166.71,166.74,166.69,166.72,5443499965.0
2007-06-29 19:45:00,166.725,166.78,166.71,166.75,7284199958.0
2007-06-29 19:50:00,166.75,166.75,166.67,166.69,3734799937.0
2007-06-29 19:55:00,166.7,166.75,166.69,166.74,5643799961.0
2007-06-29 20:00:00,166.725,166.74,166.695,166.7,5588099892.0
2007-06-29 20:05:00,166.69,166.7,166.56,166.59,6943499980.0
2007-06-29 20:10:00,166.6,166.64,166.565,166.58,8154799945.0
2007-06-29 20:15:00,166.58,166.59,166.56,166.575,4012799912.0
2007-06-29 20:20:00,166.575,166.61,166.56,166.57,4628299951.0
2007-06-29 20:25:00,166.58,166.6,166.56,166.58,7844899991.0
2007-06-29 20:30:00,166.575,166.6,166.55,166.56,4713399916.0
2007-06-29 20:35:00,166.56,166.58,166.53,166.58,2160999975.0
2007-06-29 20:40:00,166.58,166.6,166.57,166.57,4365599985.0
2007-06-29 20:45:00,166.57,166.59,166.55,166.58,4789999990.0
2007-06-29 20:50:00,166.57,166.59,166.55,166.56,4542399997.0
2007-06-29 20:55:00,166.56,166.65,166.56,166.65,6503499998.0
2007-06-29 21:00:00,166.66,166.68,166.645,166.67,8671499997.0
2007-06-29 21:05:00,166.65,166.68,166.6,166.63,5853699981.0
2007-06-29 21:10:00,166.625,166.63,166.43,166.46,4721300004.0
2007-06-29 21:15:00,166.47,166.58,166.465,166.52,7801999992.0
2007-06-29 21:20:00,166.52,166.55,166.485,166.52,6639500007.0
2007-06-29 21:25:00,166.52,166.53,166.45,166.45,3005599989.0
2007-06-29 21:30:00,166.45,166.47,166.42,166.47,4320799990.0
2007-06-29 21:35:00,166.47,166.55,166.44,166.53,5244300000.0
2007-06-29 21:40:00,166.53,166.61,166.52,166.54,4522999977.0
2007-06-29 21:45:00,166.54,166.56,166.53,166.55,1684299981.0
2007-06-29 21:50:00,166.55,166.6,166.55,166.6,5349499956.0
2007-06-29 21:55:00,166.6,166.64,166.585,166.63,3834900005.0
2007-06-29 22:00:00,166.63,166.69,166.63,166.69,2770800044.0
2007-06-29 22:05:00,166.68,166.73,166.68,166.73,2577600005.0
2007-06-29 22:10:00,166.73,166.74,166.695,166.7,2684700012.0
2007-06-29 22:15:00,166.7,166.71,166.68,166.695,2269100014.0
2007-06-29 22:20:00,166.7,166.73,166.69,166.72,1797500004.0
2007-06-29 22:25:00,166.72,166.76,166.7,166.735,2252200000.0
2007-06-29 22:30:00,166.74,166.755,166.695,166.73,2827900010.0
2007-06-29 22:35:00,166.73,166.74,166.685,166.7,1564699984.0
2007-06-29 22:40:00,166.7,166.78,166.685,166.74,1748900003.0
2007-06-29 22:45:00,166.74,166.81,166.695,166.76,4035400005.0
2007-06-29 22:50:00,166.76,166.77,166.73,166.73,1760399999.0
2007-06-29 22:55:00,166.73,166.78,166.73,166.76,1304999993.0
2007-07-01 23:05:00,166.65,166.68,166.63,166.65,898099994.0
2007-07-01 23:10:00,166.68,166.68,166.67,166.67,43699999.0
2007-07-01 23:15:00,166.67,166.67,166.62,166.63,1143900018.0
2007-07-01 23:20:00,166.64,166.64,166.49,166.58,3096400018.0
2007-07-01 23:25:00,166.58,166.59,166.48,166.56,4594300003.0
2007-07-01 23:30:00,166.56,166.67,166.54,166.67,2458899982.0
2007-07-01 23:35:00,166.68,166.72,166.65,166.68,1916099983.0
2007-07-01 23:40:00,166.68,166.69,166.64,166.64,392900001.0
2007-07-01 23:45:00,166.65,166.65,166.59,166.63,1502900008.0
2007-07-01 23:50:00,166.62,166.64,166.61,166.62,461400001.0
2007-07-01 23:55:00,166.62,166.64,166.62,166.63,244000001.0
2007-07-02 00:00:00,166.63,166.69,166.61,166.67,1879399997.0
2007-07-02 00:05:00,166.67,166.68,166.65,166.66,1144599989.0
2007-07-02 00:10:00,166.66,166.68,166.63,166.68,1586899999.0
2007-07-02 00:15:00,166.68,166.71,166.665,166.71,1986999992.0
2007-07-02 00:20:00,166.7,166.7,166.67,166.69,1445500012.0
2007-07-02 00:25:00,166.69,166.71,166.69,166.69,1397600003.0
2007-07-02 00:30:00,166.69,166.69,166.65,166.66,2389899996.0
2007-07-02 00:35:00,166.66,166.67,166.63,166.66,2232799997.0
2007-07-02 00:40:00,166.66,166.7,166.65,166.68,1352000000.0
2007-07-02 00:45:00,166.68,166.71,166.675,166.7,1427600009.0
2007-07-02 00:50:00,166.7,166.71,166.7,166.71,1102400005.0
2007-07-02 00:55:00,166.705,166.72,166.69,166.71,687500005.0
2007-07-02 01:00:00,166.71,166.73,166.71,166.72,2517000005.0
2007-07-02 01:05:00,166.72,166.76,166.72,166.76,1129099993.0
2007-07-02 01:10:00,166.76,166.76,166.645,166.655,3246800023.0
2007-07-02 01:15:00,166.66,166.68,166.57,166.61,3609099985.0
2007-07-02 01:20:00,166.61,166.625,166.59,166.625,1614199998.0
2007-07-02 01:25:00,166.625,166.64,166.55,166.56,3455799973.0
2007-07-02 01:30:00,166.56,166.59,166.55,166.57,3568799975.0
2007-07-02 01:35:00,166.56,166.62,166.56,166.62,1331599998.0
2007-07-02 01:40:00,166.62,166.64,166.61,166.62,1566099998.0
2007-07-02 01:45:00,166.62,166.64,166.52,166.61,2365099998.0
2007-07-02 01:50:00,166.61,166.75,166.61,166.75,6464299966.0
2007-07-02 01:55:00,166.74,166.83,166.74,166.77,4633200004.0
2007-07-02 02:00:00,166.77,166.86,166.73,166.76,7898500001.0
2007-07-02 02:05:00,166.76,166.85,166.75,166.84,5778300009.0
2007-07-02 02:10:00,166.84,166.85,166.75,166.79,6983999989.0
2007-07-02 02:15:00,166.79,166.8,166.76,166.79,4887299980.0
2007-07-02 02:20:00,166.79,166.83,166.785,166.83,2207499988.0
2007-07-02 02:25:00,166.83,166.83,166.8,166.81,2443999997.0
2007-07-02 02:30:00,166.81,166.81,166.71,166.76,6269100027.0
2007-07-02 02:35:00,166.76,166.84,166.76,166.825,6022199984.0
2007-07-02 02:40:00,166.84,166.87,166.81,166.85,3693399988.0
2007-07-02 02:45:00,166.85,166.85,166.8,166.82,5705200003.0
2007-07-02 02:50:00,166.82,166.87,166.815,166.82,4901800012.0
2007-07-02 02:55:00,166.81,166.82,166.775,166.785,8704699998.0
2007-07-02 03:00:00,166.785,166.79,166.71,166.73,4670200018.0
2007-07-02 03:05:00,166.73,166.74,166.71,166.715,3393099990.0
2007-07-02 03:10:00,166.72,166.74,166.69,166.695,4634099980.0
2007-07-02 03:15:00,166.695,166.72,166.68,166.7,4268199997.0
2007-07-02 03:20:00,166.695,166.71,166.675,166.68,2324900000.0
2007-07-02 03:25:00,166.68,166.69,166.66,166.67,2128700020.0
2007-07-02 03:30:00,166.67,166.68,166.655,166.655,2397200012.0
2007-07-02 03:35:00,166.66,166.68,166.645,166.68,1352400014.0
2007-07-02 03:40:00,166.68,166.7,166.68,166.7,1438899998.0
2007-07-02 03:45:00,166.7,166.71,166.68,166.7,2422100006.0
2007-07-02 03:50:00,166.7,166.7,166.655,166.67,2719900006.0
2007-07-02 03:55:00,166.67,166.72,166.67,166.72,1859899994.0
2007-07-02 04:00:00,166.72,166.73,166.69,166.71,2122100004.0
2007-07-02 04:05:00,166.72,166.745,166.72,166.73,1576699985.0
2007-07-02 04:10:00,166.73,166.74,166.71,166.72,2563899994.0
2007-07-02 04:15:00,166.72,166.72,166.695,166.71,2447099999.0
2007-07-02 04:20:00,166.71,166.72,166.645,166.665,5618700016.0
2007-07-02 04:25:00,166.665,166.69,166.66,166.675,4329300017.0
2007-07-02 04:30:00,166.675,166.69,166.655,166.665,2615700018.0
2007-07-02 04:35:00,166.665,166.68,166.645,166.65,3423499997.0
2007-07-02 04:40:00,166.65,166.7,166.63,166.685,3554600030.0
2007-07-02 04:45:00,166.68,166.69,166.65,166.65,1704199996.0
2007-07-02 04:50:00,166.65,166.66,166.58,166.58,6314500014.0
2007-07-02 04:55:00,166.58,166.61,166.545,166.55,4779700006.0
2007-07-02 05:00:00,166.55,166.55,166.5,166.54,3039399964.0
2007-07-02 05:05:00,166.54,166.58,166.515,166.57,4601600012.0
2007-07-02 05:10:00,166.57,166.6,166.555,166.59,3893799960.0
2007-07-02 05:15:00,166.59,166.61,166.585,166.6,1953200007.0
2007-07-02 05:20:00,166.6,166.62,166.6,166.61,1755999998.0
2007-07-02 05:25:00,166.62,166.62,166.605,166.62,1427199997.0
2007-07-02 05:30:00,166.62,166.62,166.6,166.6,554100000.0
2007-07-02 05:35:00,166.6,166.61,166.59,166.59,2332200000.0
2007-07-02 05:40:00,166.59,166.59,166.56,166.57,1908199990.0
2007-07-02 05:45:00,166.57,166.57,166.55,166.57,529199995.0
2007-07-02 05:50:00,166.57,166.57,166.53,166.54,1525100007.0
2007-07-02 05:55:00,166.54,166.54,166.41,166.41,3405899970.0
2007-07-02 06:00:00,166.42,166.44,166.4,166.43,7184200000.0
2007-07-02 06:05:00,166.43,166.53,166.43,166.53,7003600035.0
2007-07-02 06:10:00,166.52,166.56,166.52,166.53,8065400018.0
2007-07-02 06:15:00,166.52,166.53,166.44,166.45,5594199961.0
2007-07-02 06:20:00,166.45,166.48,166.42,166.48,6147200025.0
2007-07-02 06:25:00,166.48,166.5,166.475,166.49,1945300005.0
2007-07-02 06:30:00,166.49,166.49,166.47,166.48,2255200040.0
2007-07-02 06:35:00,166.47,166.49,166.455,166.48,4247700000.0
2007-07-02 06:40:00,166.48,166.48,166.44,166.44,3096399992.0
2007-07-02 06:45:00,166.44,166.48,166.42,166.45,2773799982.0
2007-07-02 06:50:00,166.45,166.45,166.42,166.43,4254499962.0
2007-07-02 06:55:00,166.43,166.465,166.42,166.465,2934900003.0
2007-07-02 07:00:00,166.465,166.465,166.44,166.45,4922900000.0
2007-07-02 07:05:00,166.455,166.46,166.425,166.45,2793299999.0
2007-07-02 07:10:00,166.45,166.52,166.45,166.52,3760699995.0
2007-07-02 07:15:00,166.515,166.52,166.5,166.515,2564800012.0
2007-07-02 07:20:00,166.515,166.53,166.51,166.51,4214800000.0
2007-07-02 07:25:00,166.51,166.51,166.45,166.46,5211500035.0
2007-07-02 07:30:00,166.47,166.5,166.45,166.5,4082299996.0
2007-07-02 07:35:00,166.5,166.54,166.5,166.52,5434100012.0
2007-07-02 07:40:00,166.52,166.56,166.51,166.53,5518349992.0
2007-07-02 07:45:00,166.51,166.57,166.51,166.57,4154600000.0
2007-07-02 07:50:00,166.57,166.61,166.56,166.58,5357702423.0
2007-07-02 07:55:00,166.58,166.59,166.51,166.52,7828401127.0
2007-07-02 08:00:00,166.52,166.68,166.52,166.64,9092499957.0
2007-07-02 08:05:00,166.64,166.64,166.56,166.61,6496700002.0
2007-07-02 08:10:00,166.61,166.62,166.41,166.43,7295399978.0
2007-07-02 08:15:00,166.46,166.51,166.45,166.48,7420200009.0
2007-07-02 08:20:00,166.49,166.52,166.46,166.51,6431999947.0
2007-07-02 08:25:00,166.51,166.53,166.4,166.4,7484400045.0
2007-07-02 08:30:00,166.42,166.48,166.41,166.46,6914000004.0
2007-07-02 08:35:00,166.44,166.46,166.38,166.44,5093999995.0
2007-07-02 08:40:00,166.44,166.44,166.3,166.31,8091599967.0
2007-07-02 08:45:00,166.28,166.28,166.16,166.2,10225000035.0
2007-07-02 08:50:00,166.21,166.22,166.13,166.2,10225000035.0
2007-07-02 08:55:00,166.22,166.26,166.2,166.24,10227799955.0
2007-07-02 09:00:00,166.25,166.34,166.25,166.34,8701700007.0
2007-07-02 09:05:00,166.31,166.4,166.31,166.39,6049500045.0
2007-07-02 09:10:00,166.38,166.39,166.27,166.27,6049500045.0
2007-07-02 09:15:00,166.28,166.31,166.23,166.24,8070700012.0
2007-07-02 09:20:00,166.26,166.31,166.225,166.29,7484799952.0
2007-07-02 09:25:00,166.3,166.32,166.27,166.31,4161799977.0
2007-07-02 09:30:00,166.31,166.31,166.27,166.29,6426699993.0
2007-07-02 09:35:00,166.27,166.45,166.26,166.41,7668999960.0
2007-07-02 09:40:00,166.4,166.41,166.35,166.39,7661399963.0
2007-07-02 09:45:00,166.4,166.41,166.3,166.34,7630999975.0
2007-07-02 09:50:00,166.35,166.35,166.26,166.29,9722199948.0
2007-07-02 09:55:00,166.28,166.36,166.28,166.34,7132699996.0
2007-07-02 10:00:00,166.35,166.35,166.22,166.25,6819500020.0
2007-07-02 10:05:00,166.26,166.27,166.23,166.24,6819500020.0
2007-07-02 10:10:00,166.23,166.29,166.19,166.21,6819500020.0
2007-07-02 10:15:00,166.2,166.27,166.19,166.26,7246800026.0
2007-07-02 10:20:00,166.26,166.4,166.245,166.375,6943800017.0
2007-07-02 10:25:00,166.35,166.47,166.34,166.44,9743000050.0
2007-07-02 10:30:00,166.43,166.48,166.4,166.47,9743000050.0
2007-07-02 10:35:00,166.47,166.525,166.45,166.52,8430199972.0
2007-07-02 10:40:00,166.51,166.51,166.42,166.46,10161899987.0
2007-07-02 10:45:00,166.45,166.48,166.34,166.37,10144499960.0
2007-07-02 10:50:00,166.38,166.44,166.36,166.42,9637900010.0
2007-07-02 10:55:00,166.41,166.51,166.41,166.425,8957999985.0
2007-07-02 11:00:00,166.41,166.42,166.34,166.39,7095999998.0
2007-07-02 11:05:00,166.41,166.43,166.4,166.43,2454899969.0
2007-07-02 11:10:00,166.43,166.45,166.37,166.42,7794800001.0
2007-07-02 11:15:00,166.43,166.5,166.415,166.43,4911900002.0
2007-07-02 11:20:00,166.43,166.46,166.415,166.425,4630399999.0
2007-07-02 11:25:00,166.415,166.44,166.415,166.43,4974400025.0
2007-07-02 11:30:00,166.41,166.47,166.4,166.42,8399999996.0
2007-07-02 11:35:00,166.43,166.44,166.42,166.44,4208400023.0
2007-07-02 11:40:00,166.44,166.47,166.41,166.47,9332100003.0
2007-07-02 11:45:00,166.47,166.525,166.44,166.51,6006900026.0
2007-07-02 11:50:00,166.52,166.53,166.44,166.45,7051800069.0
2007-07-02 11:55:00,166.46,166.48,166.38,166.39,7727900081.0
2007-07-02 12:00:00,166.38,166.45,166.38,166.43,7238299996.0
2007-07-02 12:05:00,166.42,166.46,166.41,166.45,4728500023.0
2007-07-02 12:10:00,166.45,166.48,166.43,166.46,6172691676.0
2007-07-02 12:15:00,166.47,166.56,166.45,166.51,7329299974.0
2007-07-02 12:20:00,166.51,166.51,166.47,166.485,2743100012.0
2007-07-02 12:25:00,166.47,166.52,166.45,166.495,5492600000.0
2007-07-02 12:30:00,166.47,166.51,166.46,166.49,4221299974.0
2007-07-02 12:35:00,166.47,166.54,166.44,166.51,7366499968.0
2007-07-02 12:40:00,166.49,166.52,166.47,166.49,6819299997.0
2007-07-02 12:45:00,166.48,166.51,166.47,166.51,3549300015.0
2007-07-02 12:50:00,166.51,166.52,166.49,166.51,5643700019.0
2007-07-02 12:55:00,166.51,166.55,166.5,166.55,7062000003.0
2007-07-02 13:00:00,166.53,166.57,166.5,166.57,7059500018.0
2007-07-02 13:05:00,166.57,166.62,166.54,166.54,7585000001.0
2007-07-02 13:10:00,166.53,166.6,166.52,166.6,7213799975.0
2007-07-02 13:15:00,166.59,166.6,166.57,166.58,5643199984.0
2007-07-02 13:20:00,166.58,166.62,166.57,166.57,7577700008.0
2007-07-02 13:25:00,166.58,166.62,166.58,166.61,6215899990.0
2007-07-02 13:30:00,166.6,166.67,166.6,166.65,8494499967.0
2007-07-02 13:35:00,166.66,166.68,166.64,166.67,5679000002.0
2007-07-02 13:40:00,166.67,166.67,166.595,166.595,8261500050.0
2007-07-02 13:45:00,166.6,166.7,166.59,166.69,3535000017.0
2007-07-02 13:50:00,166.67,166.81,166.67,166.795,9293999975.0
2007-07-02 13:55:00,166.8,166.81,166.69,166.695,6423700008.0
2007-07-02 14:00:00,166.7,166.7,166.62,166.62,8563300013.0
2007-07-02 14:05:00,166.63,166.67,166.62,166.66,6811800028.0
2007-07-02 14:10:00,166.665,166.67,166.64,166.64,8423700023.0
2007-07-02 14:15:00,166.65,166.66,166.61,166.64,7923600005.0
2007-07-02 14:20:00,166.65,166.72,166.65,166.66,9024300034.0
2007-07-02 14:25:00,166.67,166.68,166.65,166.66,5940600018.0
2007-07-02 14:30:00,166.68,166.69,166.66,166.67,5985100010.0
2007-07-02 14:35:00,166.69,166.7,166.67,166.69,5583299972.0
2007-07-02 14:40:00,166.69,166.74,166.68,166.74,9920099961.0
2007-07-02 14:45:00,166.74,166.76,166.69,166.7,6942999996.0
2007-07-02 14:50:00,166.71,166.71,166.65,166.68,8929299976.0
2007-07-02 14:55:00,166.68,166.74,166.67,166.74,6610751558.0
2007-07-02 15:00:00,166.75,166.78,166.73,166.75,8797600030.0
2007-07-02 15:05:00,166.76,166.76,166.7,166.72,6979599966.0
2007-07-02 15:10:00,166.73,166.73,166.63,166.63,6444000010.0
2007-07-02 15:15:00,166.64,166.65,166.61,166.64,7732700074.0
2007-07-02 15:20:00,166.645,166.67,166.61,166.62,9428500041.0
2007-07-02 15:25:00,166.63,166.63,166.54,166.56,9674325309.0
2007-07-02 15:30:00,166.57,166.61,166.55,166.56,9877875515.0
2007-07-02 15:35:00,166.57,166.6,166.54,166.54,9468000411.0
2007-07-02 15:40:00,166.55,166.61,166.55,166.61,7046899982.0
2007-07-02 15:45:00,166.61,166.64,166.58,166.59,9224599941.0
2007-07-02 15:50:00,166.58,166.6,166.52,166.54,8215900082.0
2007-07-02 15:55:00,166.55,166.63,166.54,166.63,5024500010.0
2007-07-02 16:00:00,166.66,166.71,166.59,166.69,2687000000.0
2007-07-02 16:05:00,166.7,166.72,166.62,166.62,7597799974.0
2007-07-02 16:10:00,166.63,166.75,166.63,166.73,8645499980.0
2007-07-02 16:15:00,166.72,166.72,166.65,166.66,7655099973.0
2007-07-02 16:20:00,166.67,166.68,166.61,166.61,7655899985.0
2007-07-02 16:25:00,166.6,166.67,166.59,166.61,8746699988.0
2007-07-02 16:30:00,166.6,166.68,166.59,166.68,10004000015.0
2007-07-02 16:35:00,166.67,166.68,166.59,166.59,10004000015.0
2007-07-02 16:40:00,166.6,166.665,166.6,166.62,10087700017.0
2007-07-02 16:45:00,166.61,166.64,166.6,166.61,10422500025.0
2007-07-02 16:50:00,166.6,166.66,166.59,166.63,10422500025.0
2007-07-02 16:55:00,166.62,166.69,166.61,166.67,8270900007.0
2007-07-02 17:00:00,166.66,166.76,166.63,166.64,7191700008.0
2007-07-02 17:05:00,166.62,166.65,166.59,166.65,9485599998.0
2007-07-02 17:10:00,166.66,166.72,166.63,166.63,10636000020.0
2007-07-02 17:15:00,166.6,166.63,166.59,166.63,7569100022.0
2007-07-02 17:20:00,166.64,166.7,166.61,166.64,6219300044.0
2007-07-02 17:25:00,166.64,166.68,166.63,166.68,6851400031.0
2007-07-02 17:30:00,166.69,166.73,166.67,166.68,7435000002.0
2007-07-02 17:35:00,166.675,166.71,166.65,166.68,5801099995.0
2007-07-02 17:40:00,166.7,166.7,166.63,166.645,5633300011.0
2007-07-02 17:45:00,166.645,166.68,166.61,166.65,7742725258.0
2007-07-02 17:50:00,166.65,166.66,166.595,166.645,4636900027.0
2007-07-02 17:55:00,166.64,166.69,166.61,166.69,7697000030.0
2007-07-02 18:00:00,166.69,166.7,166.63,166.64,6112799966.0
2007-07-02 18:05:00,166.64,166.66,166.63,166.64,5531900008.0
2007-07-02 18:10:00,166.64,166.65,166.58,166.58,6485600005.0
2007-07-02 18:15:00,166.59,166.66,166.59,166.64,6092099947.0
2007-07-02 18:20:00,166.64,166.68,166.63,166.67,6853900055.0
2007-07-02 18:25:00,166.67,166.71,166.64,166.69,9357999981.0
2007-07-02 18:30:00,166.66,166.68,166.65,166.66,7885999946.0
2007-07-02 18:35:00,166.65,166.67,166.52,166.53,6676900010.0
2007-07-02 18:40:00,166.55,166.55,166.49,166.53,5899300002.0
2007-07-02 18:45:00,166.52,166.53,166.48,166.53,5487100001.0
2007-07-02 18:50:00,166.53,166.56,166.51,166.54,5500999999.0
2007-07-02 18:55:00,166.54,166.57,166.53,166.56,5298699992.0
2007-07-02 19:00:00,166.53,166.57,166.53,166.56,4625299973.0
2007-07-02 19:05:00,166.54,166.57,166.53,166.56,5333700031.0
2007-07-02 19:10:00,166.56,166.58,166.515,166.53,7018800020.0
2007-07-02 19:15:00,166.53,166.54,166.51,166.53,4271299938.0
2007-07-02 19:20:00,166.53,166.53,166.46,166.46,5897900014.0
2007-07-02 19:25:00,166.465,166.48,166.455,166.47,3357600011.0
2007-07-02 19:30:00,166.47,166.53,166.47,166.52,3553500009.0
2007-07-02 19:35:00,166.52,166.52,166.49,166.5,3471400010.0
2007-07-02 19:40:00,166.5,166.51,166.4,166.42,4454700010.0
2007-07-02 19:45:00,166.43,166.46,166.42,166.46,3113900008.0
2007-07-02 19:50:00,166.46,166.52,166.45,166.475,6443300021.0
2007-07-02 19:55:00,166.475,166.55,166.475,166.52,4658500000.0
2007-07-02 20:00:00,166.52,166.56,166.52,166.52,6105024220.0
2007-07-02 20:05:00,166.52,166.55,166.51,166.55,6405999963.0
2007-07-02 20:10:00,166.545,166.61,166.545,166.58,8229799984.0
2007-07-02 20:15:00,166.58,166.6,166.58,166.58,3388200001.0
2007-07-02 20:20:00,166.59,166.61,166.58,166.6,6109300052.0
2007-07-02 20:25:00,166.58,166.6,166.56,166.59,5282999989.0
2007-07-02 20:30:00,166.59,166.62,166.58,166.62,5858899881.0
2007-07-02 20:35:00,166.62,166.65,166.62,166.65,5597799701.0
2007-07-02 20:40:00,166.65,166.65,166.61,166.63,4689799984.0
2007-07-02 20:45:00,166.625,166.67,166.62,166.66,2993799999.0
2007-07-02 20:50:00,166.66,166.67,166.65,166.66,2630199994.0
2007-07-02 20:55:00,166.66,166.66,166.6,166.65,7218900038.0
2007-07-02 21:00:00,166.64,166.66,166.62,166.65,2551000007.0
2007-07-02 21:05:00,166.65,166.71,166.65,166.67,4660000002.0
2007-07-02 21:10:00,166.68,166.71,166.67,166.69,5019800010.0
2007-07-02 21:15:00,166.685,166.69,166.65,166.65,3293700018.0
2007-07-02 21:20:00,166.64,166.66,166.64,166.65,642299999.0
2007-07-02 21:25:00,166.65,166.66,166.62,166.64,7631900008.0
2007-07-02 21:30:00,166.64,166.67,166.615,166.62,3584600002.0
2007-07-02 21:35:00,166.62,166.64,166.615,166.63,1725999989.0
2007-07-02 21:40:00,166.63,166.64,166.615,166.63,1303000006.0
2007-07-02 21:45:00,166.625,166.64,166.615,166.62,4658399967.0
2007-07-02 21:50:00,166.62,166.62,166.605,166.61,1694899995.0
2007-07-02 21:55:00,166.61,166.62,166.6,166.62,1889799996.0
2007-07-02 22:00:00,166.62,166.62,166.595,166.62,4801399972.0
2007-07-02 22:05:00,166.62,166.7,166.62,166.675,5068400045.0
2007-07-02 22:10:00,166.67,166.79,166.67,166.75,7697499979.0
2007-07-02 22:15:00,166.75,166.77,166.69,166.72,4036500000.0
2007-07-02 22:20:00,166.74,166.75,166.66,166.685,2910299983.0
2007-07-02 22:25:00,166.69,166.8,166.685,166.79,2809399987.0
2007-07-02 22:30:00,166.79,166.81,166.73,166.77,3840549979.0
2007-07-02 22:35:00,166.77,166.8,166.745,166.76,3533200048.0
2007-07-02 22:40:00,166.76,166.78,166.73,166.73,1378200005.0
2007-07-02 22:45:00,166.73,166.79,166.73,166.78,3564100006.0
2007-07-02 22:50:00,166.78,166.81,166.76,166.78,2084200016.0
2007-07-02 22:55:00,166.78,166.8,166.74,166.76,4800900027.0
2007-07-02 23:00:00,166.75,166.77,166.74,166.75,1445000012.0
2007-07-02 23:05:00,166.75,166.76,166.73,166.76,1806999999.0
2007-07-02 23:10:00,166.76,166.76,166.72,166.76,1502000003.0
2007-07-02 23:15:00,166.76,166.76,166.73,166.74,927899995.0
2007-07-02 23:20:00,166.74,166.76,166.74,166.75,1377600000.0
2007-07-02 23:25:00,166.76,166.77,166.74,166.75,1093500010.0
2007-07-02 23:30:00,166.75,166.78,166.75,166.77,3113100008.0
2007-07-02 23:35:00,166.78,166.8,166.77,166.79,1496400005.0
2007-07-02 23:40:00,166.78,166.79,166.77,166.78,917299995.0
2007-07-02 23:45:00,166.78,166.82,166.78,166.8,2782800000.0
2007-07-02 23:50:00,166.8,166.82,166.79,166.81,1616900008.0
2007-07-02 23:55:00,166.81,166.84,166.765,166.795,2091099997.0
2007-07-03 00:00:00,166.8,166.85,166.79,166.84,1183899997.0
2007-07-03 00:05:00,166.835,166.84,166.78,166.78,1615599995.0
2007-07-03 00:10:00,166.78,166.825,166.765,166.805,2948699996.0
2007-07-03 00:15:00,166.81,166.83,166.8,166.82,1989899997.0
2007-07-03 00:20:00,166.82,166.84,166.815,166.83,814500003.0
2007-07-03 00:25:00,166.83,166.83,166.82,166.82,808000000.0
2007-07-03 00:30:00,166.82,166.82,166.81,166.82,456300000.0
2007-07-03 00:35:00,166.82,166.82,166.75,166.77,4623499982.0
2007-07-03 00:40:00,166.77,166.79,166.73,166.79,3400300016.0
2007-07-03 00:45:00,166.79,166.8,166.78,166.79,1702099996.0
2007-07-03 00:50:00,166.79,166.79,166.7,166.74,5337399937.0
2007-07-03 00:55:00,166.74,166.74,166.65,166.65,2928999991.0
2007-07-03 01:00:00,166.65,166.66,166.59,166.61,2579300028.0
2007-07-03 01:05:00,166.62,166.62,166.52,166.53,5542300062.0
2007-07-03 01:10:00,166.53,166.56,166.515,166.54,4870399972.0
2007-07-03 01:15:00,166.54,166.59,166.53,166.58,5723399977.0
2007-07-03 01:20:00,166.59,166.65,166.59,166.61,6481499998.0
2007-07-03 01:25:00,166.61,166.63,166.59,166.6,5094300044.0
2007-07-03 01:30:00,166.61,166.63,166.565,166.57,4683699976.0
2007-07-03 01:35:00,166.57,166.57,166.53,166.555,1783000012.0
2007-07-03 01:40:00,166.55,166.61,166.55,166.61,2757799993.0
2007-07-03 01:45:00,166.6,166.64,166.58,166.64,5899299988.0
2007-07-03 01:50:00,166.64,166.64,166.61,166.61,2959100006.0
2007-07-03 01:55:00,166.62,166.62,166.54,166.54,6241699987.0
2007-07-03 02:00:00,166.55,166.57,166.52,166.55,6594400012.0
2007-07-03 02:05:00,166.56,166.62,166.55,166.595,7147099955.0
2007-07-03 02:10:00,166.61,166.67,166.58,166.67,6167300008.0
2007-07-03 02:15:00,166.67,166.74,166.66,166.74,6916099964.0
2007-07-03 02:20:00,166.74,166.77,166.63,166.64,9101299950.0
2007-07-03 02:25:00,166.65,166.65,166.6,166.64,5380699960.0
2007-07-03 02:30:00,166.64,166.7,166.64,166.68,4709800000.0
2007-07-03 02:35:00,166.68,166.71,166.63,166.64,6344099979.0
2007-07-03 02:40:00,166.64,166.71,166.64,166.7,7407600026.0
2007-07-03 02:45:00,166.7,166.74,166.7,166.73,6535199990.0
2007-07-03 02:50:00,166.73,166.8,166.72,166.76,6140400017.0
2007-07-03 02:55:00,166.75,166.77,166.715,166.74,6988100013.0
2007-07-03 03:00:00,166.74,166.74,166.7,166.7,5925799992.0
2007-07-03 03:05:00,166.69,166.69,166.64,166.65,5343000000.0
2007-07-03 03:10:00,166.65,166.68,166.64,166.67,5846499961.0
2007-07-03 03:15:00,166.67,166.67,166.61,166.62,5049000040.0
2007-07-03 03:20:00,166.62,166.66,166.615,166.66,2737500016.0
2007-07-03 03:25:00,166.66,166.73,166.655,166.73,4701100022.0
2007-07-03 03:30:00,166.73,166.73,166.69,166.71,5806200008.0
2007-07-03 03:35:00,166.71,166.73,166.67,166.67,5222899976.0
2007-07-03 03:40:00,166.67,166.71,166.66,166.685,5176499968.0
2007-07-03 03:45:00,166.69,166.69,166.65,166.67,4545700012.0
2007-07-03 03:50:00,166.67,166.7,166.62,166.64,6140000039.0
2007-07-03 03:55:00,166.63,166.64,166.58,166.58,8223499860.0
2007-07-03 04:00:00,166.58,166.6,166.46,166.46,6886499953.0
2007-07-03 04:05:00,166.46,166.5,166.45,166.49,6775600005.0
2007-07-03 04:10:00,166.49,166.5,166.43,166.45,5031099977.0
2007-07-03 04:15:00,166.45,166.48,166.425,166.475,6557300006.0
2007-07-03 04:20:00,166.475,166.53,166.475,166.515,5787899988.0
2007-07-03 04:25:00,166.515,166.54,166.505,166.515,4728200006.0
2007-07-03 04:30:00,166.515,166.59,166.515,166.57,5482300028.0
2007-07-03 04:35:00,166.57,166.58,166.535,166.55,6137299957.0
2007-07-03 04:40:00,166.55,166.58,166.55,166.57,2721799991.0
2007-07-03 04:45:00,166.57,166.57,166.53,166.54,3565199986.0
2007-07-03 04:50:00,166.54,166.62,166.54,166.62,6878199997.0
2007-07-03 04:55:00,166.62,166.62,166.59,166.61,3321200009.0
2007-07-03 05:00:00,166.61,166.66,166.61,166.66,4556600011.0
2007-07-03 05:05:00,166.66,166.66,166.65,166.65,2851399947.0
2007-07-03 05:10:00,166.65,166.66,166.63,166.63,2580800002.0
2007-07-03 05:15:00,166.66,166.66,166.635,166.64,3535299987.0
2007-07-03 05:20:00,166.64,166.65,166.63,166.64,4983200023.0
2007-07-03 05:25:00,166.64,166.65,166.64,166.64,2222000050.0
2007-07-03 05:30:00,166.64,166.64,166.63,166.64,4347500002.0
2007-07-03 05:35:00,166.64,166.645,166.62,166.625,1992800001.0
2007-07-03 05:40:00,166.64,166.66,166.62,166.655,4921399997.0
2007-07-03 05:45:00,166.66,166.67,166.655,166.67,1105000000.0
2007-07-03 05:50:00,166.67,166.67,166.655,166.66,1805099998.0
2007-07-03 05:55:00,166.66,166.67,166.65,166.66,2317400038.0
2007-07-03 06:00:00,166.66,166.66,166.66,166.66,818400002.0
2007-07-03 06:05:00,166.66,166.68,166.66,166.675,2653499982.0
2007-07-03 06:10:00,166.675,166.685,166.655,166.66,2345600007.0
2007-07-03 06:15:00,166.66,166.67,166.645,166.65,1645399960.0
2007-07-03 06:20:00,166.65,166.67,166.64,166.66,3782300024.0
2007-07-03 06:25:00,166.66,166.67,166.63,166.64,3707299925.0
2007-07-03 06:30:00,166.65,166.65,166.625,166.625,3064199961.0
2007-07-03 06:35:00,166.63,166.64,166.59,166.6,2543199978.0
2007-07-03 06:40:00,166.6,166.65,166.6,166.64,3788300002.0
2007-07-03 06:45:00,166.64,166.65,166.63,166.645,2488200000.0
2007-07-03 06:50:00,166.65,166.73,166.65,166.73,8092100045.0
2007-07-03 06:55:00,166.73,166.73,166.68,166.71,4855499991.0
2007-07-03 07:00:00,166.705,166.73,166.68,166.68,6404899961.0
2007-07-03 07:05:00,166.68,166.69,166.67,166.68,4709900069.0
2007-07-03 07:10:00,166.69,166.71,166.68,166.68,2483099992.0
2007-07-03 07:15:00,166.69,166.73,166.68,166.72,3687700026.0
2007-07-03 07:20:00,166.72,166.73,166.7,166.71,4223000001.0
2007-07-03 07:25:00,166.71,166.73,166.69,166.73,5009099998.0
2007-07-03 07:30:00,166.725,166.8,166.72,166.8,7882799958.0
2007-07-03 07:35:00,166.8,166.8,166.75,166.79,6522100000.0
2007-07-03 07:40:00,166.8,166.81,166.77,166.81,3889199995.0
2007-07-03 07:45:00,166.81,166.81,166.775,166.79,2528500007.0
2007-07-03 07:50:00,166.8,166.82,166.775,166.81,6125700028.0
2007-07-03 07:55:00,166.82,166.9,166.8,166.87,10298200017.0
2007-07-03 08:00:00,166.87,166.91,166.85,166.89,6794700017.0
2007-07-03 08:05:00,166.9,167.06,166.9,167.03,5180500040.0
2007-07-03 08:10:00,167.03,167.06,166.99,167.0,8246200028.0
2007-07-03 08:15:00,166.99,167.06,166.99,167.05,7985300017.0
2007-07-03 08:20:00,167.05,167.08,167.035,167.05,6194500003.0
2007-07-03 08:25:00,167.05,167.17,167.04,167.17,8068700003.0
2007-07-03 08:30:00,167.16,167.17,167.06,167.1,9508000060.0
2007-07-03 08:35:00,167.1,167.11,167.04,167.05,6039899994.0
2007-07-03 08:40:00,167.06,167.09,167.05,167.08,7818599999.0
2007-07-03 08:45:00,167.08,167.1,167.08,167.09,4082299978.0
2007-07-03 08:50:00,167.09,167.09,167.065,167.08,3238899978.0
2007-07-03 08:55:00,167.08,167.11,167.01,167.05,6719099989.0
2007-07-03 09:00:00,167.04,167.05,166.85,166.97,5955500000.0
2007-07-03 09:05:00,166.95,166.95,166.87,166.92,5955500000.0
2007-07-03 09:10:00,166.91,166.95,166.89,166.91,6489700019.0
2007-07-03 09:15:00,166.9,166.96,166.83,166.83,5481500050.0
2007-07-03 09:20:00,166.81,166.81,166.74,166.79,6991500057.0
2007-07-03 09:25:00,166.79,166.81,166.76,166.79,7874100000.0
2007-07-03 09:30:00,166.76,166.77,166.7,166.75,5549500040.0
2007-07-03 09:35:00,166.75,166.76,166.64,166.65,6310100049.0
2007-07-03 09:40:00,166.66,166.66,166.57,166.64,5855500055.0
2007-07-03 09:45:00,166.64,166.645,166.53,166.55,9076699993.0
2007-07-03 09:50:00,166.56,166.59,166.445,166.45,9653899986.0
2007-07-03 09:55:00,166.45,166.5,166.415,166.49,5098399991.0
2007-07-03 10:00:00,166.48,166.54,166.47,166.515,4166700002.0
2007-07-03 10:05:00,166.52,166.53,166.49,166.53,9578599918.0
2007-07-03 10:10:00,166.53,166.59,166.51,166.59,6214899991.0
2007-07-03 10:15:00,166.6,166.65,166.58,166.63,5919799963.0
2007-07-03 10:20:00,166.62,166.68,166.6,166.66,7390000018.0
2007-07-03 10:25:00,166.66,166.73,166.655,166.68,7001799996.0
2007-07-03 10:30:00,166.67,166.68,166.64,166.64,6137599984.0
2007-07-03 10:35:00,166.66,166.7,166.64,166.65,7962999950.0
2007-07-03 10:40:00,166.65,166.68,166.64,166.65,7596000011.0
2007-07-03 10:45:00,166.645,166.67,166.63,166.64,5275999971.0
2007-07-03 10:50:00,166.66,166.66,166.58,166.59,5223599978.0
2007-07-03 10:55:00,166.6,166.65,166.6,166.6,5129900002.0
2007-07-03 11:00:00,166.61,166.61,166.56,166.6,9399099963.0
2007-07-03 11:05:00,166.58,166.6,166.54,166.54,7355400016.0
2007-07-03 11:10:00,166.55,166.6,166.55,166.56,6935799988.0
2007-07-03 11:15:00,166.55,166.57,166.52,166.53,5484199971.0
2007-07-03 11:20:00,166.54,166.54,166.5,166.51,3408399982.0
2007-07-03 11:25:00,166.49,166.55,166.49,166.545,7020424988.0
2007-07-03 11:30:00,166.545,166.6,166.53,166.56,4303599996.0
2007-07-03 11:35:00,166.56,166.58,166.51,166.51,4959899982.0
2007-07-03 11:40:00,166.51,166.53,166.495,166.51,4150099988.0
2007-07-03 11:45:00,166.51,166.54,166.505,166.53,7424000000.0
2007-07-03 11:50:00,166.53,166.53,166.49,166.51,5471099984.0
2007-07-03 11:55:00,166.52,166.56,166.51,166.54,2940199982.0
2007-07-03 12:00:00,166.53,166.56,166.51,166.56,5638599964.0
2007-07-03 12:05:00,166.56,166.58,166.55,166.56,5107999999.0
2007-07-03 12:10:00,166.56,166.57,166.515,166.53,7051999984.0
2007-07-03 12:15:00,166.525,166.54,166.5,166.52,5738199952.0
2007-07-03 12:20:00,166.53,166.54,166.5,166.54,7690100002.0
2007-07-03 12:25:00,166.54,166.54,166.5,166.52,5824100000.0
2007-07-03 12:30:00,166.5,166.53,166.495,166.53,6110600012.0
2007-07-03 12:35:00,166.53,166.53,166.37,166.39,7074999979.0
2007-07-03 12:40:00,166.41,166.43,166.39,166.43,6834199977.0
2007-07-03 12:45:00,166.42,166.5,166.42,166.46,6256399956.0
2007-07-03 12:50:00,166.47,166.47,166.43,166.44,5329599947.0
2007-07-03 12:55:00,166.44,166.51,166.405,166.51,7107799990.0
2007-07-03 13:00:00,166.51,166.52,166.47,166.48,7688199995.0
2007-07-03 13:05:00,166.46,166.56,166.45,166.535,9476499905.0
2007-07-03 13:10:00,166.54,166.64,166.54,166.635,7169899967.0
2007-07-03 13:15:00,166.635,166.66,166.62,166.625,7910599981.0
2007-07-03 13:20:00,166.6,166.65,166.6,166.63,7967700021.0
2007-07-03 13:25:00,166.63,166.63,166.59,166.6,5755600006.0
2007-07-03 13:30:00,166.6,166.61,166.595,166.6,3814000001.0
2007-07-03 13:35:00,166.6,166.61,166.575,166.6,4908899976.0
2007-07-03 13:40:00,166.61,166.62,166.585,166.59,5518899995.0
2007-07-03 13:45:00,166.59,166.6,166.57,166.59,7018899924.0
2007-07-03 13:50:00,166.59,166.63,166.565,166.625,5415100010.0
2007-07-03 13:55:00,166.63,166.65,166.6,166.615,4931000003.0
2007-07-03 14:00:00,166.62,166.64,166.59,166.615,5595099975.0
2007-07-03 14:05:00,166.62,166.64,166.62,166.63,3483599989.0
2007-07-03 14:10:00,166.63,166.64,166.62,166.63,3525699978.0
2007-07-03 14:15:00,166.63,166.63,166.59,166.61,6142499989.0
2007-07-03 14:20:00,166.62,166.65,166.62,166.63,10071000005.0
2007-07-03 14:25:00,166.63,166.64,166.61,166.63,5340199997.0
2007-07-03 14:30:00,166.62,166.65,166.57,166.57,7407299962.0
2007-07-03 14:35:00,166.58,166.61,166.57,166.57,9658899978.0
2007-07-03 14:40:00,166.58,166.59,166.57,166.57,7280199969.0
2007-07-03 14:45:00,166.58,166.59,166.555,166.59,6839599992.0
2007-07-03 14:50:00,166.59,166.6,166.55,166.55,6317400044.0
2007-07-03 14:55:00,166.56,166.59,166.56,166.58,6643000044.0
2007-07-03 15:00:00,166.57,166.61,166.56,166.6,6158499991.0
2007-07-03 15:05:00,166.62,166.64,166.61,166.62,8485599957.0
2007-07-03 15:10:00,166.62,166.62,166.59,166.6,3154699984.0
2007-07-03 15:15:00,166.6,166.61,166.565,166.565,6275952031.0
2007-07-03 15:20:00,166.57,166.57,166.52,166.54,6200700010.0
2007-07-03 15:25:00,166.54,166.555,166.53,166.53,4995799979.0
2007-07-03 15:30:00,166.52,166.52,166.44,166.48,9205500007.0
2007-07-03 15:35:00,166.495,166.51,166.46,166.47,7990599998.0
2007-07-03 15:40:00,166.46,166.49,166.43,166.44,7945999965.0
2007-07-03 15:45:00,166.43,166.44,166.38,166.38,7919799979.0
2007-07-03 15:50:00,166.36,166.36,166.22,166.28,10034899961.0
2007-07-03 15:55:00,166.29,166.34,166.27,166.33,9685499975.0
2007-07-03 16:00:00,166.32,166.35,166.29,166.3,9685499975.0
2007-07-03 16:05:00,166.31,166.37,166.31,166.36,8179200011.0
2007-07-03 16:10:00,166.35,166.43,166.34,166.41,7175000035.0
2007-07-03 16:15:00,166.42,166.45,166.38,166.38,7572100021.0
2007-07-03 16:20:00,166.37,166.38,166.33,166.36,9160499965.0
2007-07-03 16:25:00,166.36,166.37,166.29,166.31,6706599978.0
2007-07-03 16:30:00,166.32,166.35,166.315,166.35,7787100031.0
2007-07-03 16:35:00,166.35,166.35,166.3,166.34,7328999995.0
2007-07-03 16:40:00,166.34,166.39,166.325,166.39,6495499982.0
2007-07-03 16:45:00,166.37,166.41,166.36,166.41,8852500050.0
2007-07-03 16:50:00,166.41,166.47,166.41,166.45,7969199984.0
2007-07-03 16:55:00,166.46,166.52,166.45,166.49,9549199922.0
2007-07-03 17:00:00,166.5,166.54,166.49,166.54,8864000037.0
2007-07-03 17:05:00,166.55,166.59,166.53,166.58,6992700028.0
2007-07-03 17:10:00,166.57,166.64,166.55,166.61,5699900021.0
2007-07-03 17:15:00,166.61,166.66,166.605,166.655,5393100010.0
2007-07-03 17:20:00,166.66,166.66,166.63,166.66,6280500002.0
2007-07-03 17:25:00,166.65,166.66,166.62,166.64,5803600018.0
2007-07-03 17:30:00,166.63,166.64,166.63,166.64,5609200006.0
2007-07-03 17:35:00,166.64,166.64,166.62,166.63,4361600016.0
2007-07-03 17:40:00,166.63,166.64,166.62,166.625,4008499973.0
2007-07-03 17:45:00,166.63,166.63,166.6,166.6,5492900008.0
2007-07-03 17:50:00,166.6,166.62,166.58,166.61,2804299992.0
2007-07-03 17:55:00,166.61,166.64,166.595,166.64,4802999998.0
2007-07-03 18:00:00,166.64,166.65,166.63,166.64,3234900004.0
2007-07-03 18:05:00,166.65,166.66,166.63,166.64,4161300007.0
2007-07-03 18:10:00,166.63,166.68,166.63,166.675,5620000010.0
2007-07-03 18:15:00,166.67,166.72,166.67,166.71,4778400019.0
2007-07-03 18:20:00,166.71,166.72,166.67,166.68,4842100007.0
2007-07-03 18:25:00,166.69,166.71,166.66,166.66,6099500057.0
2007-07-03 18:30:00,166.67,166.67,166.58,166.59,8809499972.0
2007-07-03 18:35:00,166.59,166.6,166.57,166.59,7275199966.0
2007-07-03 18:40:00,166.59,166.6,166.58,166.595,6380300002.0
2007-07-03 18:45:00,166.595,166.62,166.58,166.6,3706999984.0
2007-07-03 18:50:00,166.6,166.61,166.57,166.57,3491899996.0
2007-07-03 18:55:00,166.57,166.57,166.53,166.55,4845599994.0
2007-07-03 19:00:00,166.54,166.56,166.52,166.52,4356099987.0
2007-07-03 19:05:00,166.52,166.54,166.515,166.53,4532999961.0
2007-07-03 19:10:00,166.53,166.55,166.49,166.525,4662499998.0
2007-07-03 19:15:00,166.53,166.56,166.515,166.52,3789700017.0
2007-07-03 19:20:00,166.52,166.56,166.52,166.55,3102999983.0
2007-07-03 19:25:00,166.55,166.6,166.545,166.595,2426300011.0
2007-07-03 19:30:00,166.6,166.62,166.57,166.6,3573000016.0
2007-07-03 19:35:00,166.61,166.61,166.6,166.61,2202600005.0
2007-07-03 19:40:00,166.61,166.63,166.585,166.585,3154600001.0
2007-07-03 19:45:00,166.6,166.6,166.56,166.57,2182299998.0
2007-07-03 19:50:00,166.57,166.58,166.56,166.57,1712399993.0
2007-07-03 19:55:00,166.57,166.59,166.54,166.56,1617800011.0
2007-07-03 20:00:00,166.56,166.57,166.545,166.565,1706000012.0
2007-07-03 20:05:00,166.565,166.58,166.55,166.56,566299998.0
2007-07-03 20:10:00,166.56,166.57,166.53,166.55,4257000012.0
2007-07-03 20:15:00,166.55,166.58,166.53,166.57,3846099994.0
2007-07-03 20:20:00,166.565,166.64,166.56,166.6,3743999992.0
2007-07-03 20:25:00,166.6,166.61,166.585,166.605,2353200012.0
2007-07-03 20:30:00,166.61,166.655,166.6,166.63,3379599987.0
2007-07-03 20:35:00,166.63,166.63,166.59,166.61,2858799989.0
2007-07-03 20:40:00,166.61,166.61,166.57,166.58,954499995.0
2007-07-03 20:45:00,166.59,166.59,166.54,166.55,4120399979.0
2007-07-03 20:50:00,166.55,166.55,166.53,166.53,3184799996.0
2007-07-03 20:55:00,166.54,166.54,166.5,166.53,2304300006.0
2007-07-03 21:00:00,166.53,166.54,166.51,166.52,2333799997.0
2007-07-03 21:05:00,166.52,166.52,166.505,166.505,606099993.0
2007-07-03 21:10:00,166.505,166.56,166.505,166.56,1853099994.0
2007-07-03 21:15:00,166.55,166.56,166.55,166.555,2278299981.0
2007-07-03 21:20:00,166.56,166.56,166.54,166.56,3566399972.0
2007-07-03 21:25:00,166.56,166.56,166.54,166.55,2691199983.0
2007-07-03 21:30:00,166.55,166.58,166.515,166.515,2237200001.0
2007-07-03 21:35:00,166.515,166.52,166.49,166.52,3000200021.0
2007-07-03 21:40:00,166.52,166.54,166.52,166.535,707399999.0
2007-07-03 21:45:00,166.55,166.57,166.55,166.56,544799990.0
2007-07-03 21:50:00,166.56,166.56,166.535,166.55,1285300005.0
2007-07-03 21:55:00,166.54,166.55,166.535,166.545,2368700061.0
2007-07-03 22:00:00,166.55,166.57,166.54,166.57,1570000005.0
2007-07-03 22:05:00,166.57,166.57,166.56,166.57,394399998.0
2007-07-03 22:10:00,166.57,166.57,166.54,166.56,553599999.0
2007-07-03 22:15:00,166.55,166.56,166.55,166.55,128000000.0
2007-07-03 22:20:00,166.55,166.56,166.55,166.56,366400000.0
2007-07-03 22:25:00,166.56,166.61,166.55,166.6,850500000.0
2007-07-03 22:30:00,166.6,166.61,166.59,166.61,626399995.0
2007-07-03 22:35:00,166.61,166.64,166.6,166.62,3346299970.0
2007-07-03 22:40:00,166.63,166.65,166.62,166.63,1274400010.0
2007-07-03 22:45:00,166.63,166.66,166.62,166.63,1529000020.0
2007-07-03 22:50:00,166.63,166.63,166.585,166.59,2309700018.0
2007-07-03 22:55:00,166.6,166.65,166.59,166.64,2428400006.0
2007-07-03 23:00:00,166.65,166.66,166.59,166.62,2152800000.0
2007-07-03 23:05:00,166.63,166.65,166.61,166.62,1082200008.0
2007-07-03 23:10:00,166.63,166.64,166.61,166.63,542900008.0
2007-07-03 23:15:00,166.63,166.64,166.55,166.63,5134700027.0
2007-07-03 23:20:00,166.62,166.64,166.61,166.61,285600002.0
2007-07-03 23:25:00,166.61,166.62,166.6,166.62,692300006.0
2007-07-03 23:30:00,166.62,166.62,166.6,166.61,946800012.0
2007-07-03 23:35:00,166.61,166.61,166.59,166.59,212800000.0
2007-07-03 23:40:00,166.585,166.59,166.55,166.57,400699997.0
2007-07-03 23:45:00,166.58,166.61,166.57,166.58,1957200007.0
2007-07-03 23:50:00,166.58,166.6,166.57,166.58,1366199999.0
2007-07-03 23:55:00,166.58,166.65,166.58,166.63,1434099999.0
2007-07-04 00:00:00,166.64,166.71,166.635,166.66,2824500000.0
2007-07-04 00:05:00,166.67,166.675,166.62,166.62,2398500024.0
2007-07-04 00:10:00,166.62,166.635,166.61,166.63,1070599996.0
2007-07-04 00:15:00,166.62,166.64,166.6,166.63,791199998.0
2007-07-04 00:20:00,166.63,166.66,166.63,166.66,1739600022.0
2007-07-04 00:25:00,166.66,166.7,166.655,166.69,2035400000.0
2007-07-04 00:30:00,166.68,166.73,166.68,166.705,5119999995.0
2007-07-04 00:35:00,166.7,166.72,166.69,166.71,1594099996.0
2007-07-04 00:40:00,166.71,166.75,166.71,166.73,2664400001.0
2007-07-04 00:45:00,166.73,166.735,166.69,166.71,4158400002.0
2007-07-04 00:50:00,166.71,166.74,166.67,166.73,4155999998.0
2007-07-04 00:55:00,166.74,166.76,166.71,166.71,1318200000.0
2007-07-04 01:00:00,166.71,166.745,166.7,166.72,3401499998.0
2007-07-04 01:05:00,166.73,166.75,166.65,166.66,4246999983.0
2007-07-04 01:10:00,166.66,166.66,166.63,166.65,1606199992.0
2007-07-04 01:15:00,166.65,166.66,166.63,166.66,898200000.0
2007-07-04 01:20:00,166.66,166.66,166.65,166.66,1475199994.0
2007-07-04 01:25:00,166.66,166.68,166.66,166.67,824799995.0
2007-07-04 01:30:00,166.67,166.7,166.65,166.65,3934500009.0
2007-07-04 01:35:00,166.65,166.73,166.64,166.73,4494800024.0
2007-07-04 01:40:00,166.72,166.72,166.65,166.69,3322800002.0
2007-07-04 01:45:00,166.69,166.7,166.67,166.69,2615100011.0
2007-07-04 01:50:00,166.69,166.69,166.6,166.61,2120300021.0
2007-07-04 01:55:00,166.61,166.65,166.6,166.615,3882700011.0
2007-07-04 02:00:00,166.62,166.63,166.56,166.57,3072200020.0
2007-07-04 02:05:00,166.57,166.6,166.56,166.59,3220900009.0
2007-07-04 02:10:00,166.59,166.64,166.57,166.62,3817499979.0
2007-07-04 02:15:00,166.62,166.67,166.62,166.66,2576999993.0
2007-07-04 02:20:00,166.66,166.66,166.62,166.62,5693999989.0
2007-07-04 02:25:00,166.62,166.71,166.62,166.67,4829600017.0
2007-07-04 02:30:00,166.67,166.67,166.63,166.65,4295399994.0
2007-07-04 02:35:00,166.65,166.66,166.64,166.65,4119599938.0
2007-07-04 02:40:00,166.66,166.66,166.62,166.635,4708199967.0
2007-07-04 02:45:00,166.64,166.65,166.62,166.63,5096499982.0
2007-07-04 02:50:00,166.63,166.64,166.56,166.57,5871499995.0
2007-07-04 02:55:00,166.58,166.61,166.56,166.58,6370300000.0
2007-07-04 03:00:00,166.58,166.62,166.58,166.6,6781900009.0
2007-07-04 03:05:00,166.6,166.64,166.57,166.63,2700900002.0
2007-07-04 03:10:00,166.63,166.64,166.59,166.61,4337199983.0
2007-07-04 03:15:00,166.61,166.64,166.605,166.63,2982699986.0
2007-07-04 03:20:00,166.63,166.68,166.63,166.65,2409299994.0
2007-07-04 03:25:00,166.64,166.65,166.56,166.58,4313499997.0
2007-07-04 03:30:00,166.58,166.62,166.57,166.58,7873400004.0
2007-07-04 03:35:00,166.59,166.61,166.56,166.56,5055799993.0
2007-07-04 03:40:00,166.57,166.61,166.57,166.6,3513800029.0
2007-07-04 03:45:00,166.6,166.61,166.58,166.59,1443199992.0
2007-07-04 03:50:00,166.58,166.59,166.51,166.535,8051799987.0
2007-07-04 03:55:00,166.54,166.55,166.52,166.53,6043600002.0
2007-07-04 04:00:00,166.53,166.55,166.52,166.55,3148399947.0
2007-07-04 04:05:00,166.55,166.58,166.53,166.56,3968400022.0
2007-07-04 04:10:00,166.56,166.59,166.55,166.575,1684999992.0
2007-07-04 04:15:00,166.58,166.62,166.58,166.59,2766499997.0
2007-07-04 04:20:00,166.59,166.61,166.58,166.6,2962200020.0
2007-07-04 04:25:00,166.6,166.63,166.6,166.61,2296999990.0
2007-07-04 04:30:00,166.6,166.61,166.59,166.59,1295099996.0
2007-07-04 04:35:00,166.59,166.6,166.45,166.46,5662399953.0
2007-07-04 04:40:00,166.46,166.48,166.4,166.46,9273999971.0
2007-07-04 04:45:00,166.44,166.44,166.36,166.38,7479399975.0
2007-07-04 04:50:00,166.38,166.45,166.38,166.44,5294399994.0
2007-07-04 04:55:00,166.44,166.5,166.44,166.44,5788400010.0
2007-07-04 05:00:00,166.43,166.48,166.38,166.47,8449800021.0
2007-07-04 05:05:00,166.47,166.5,166.44,166.45,5223499980.0
2007-07-04 05:10:00,166.44,166.48,166.44,166.48,3212399988.0
2007-07-04 05:15:00,166.48,166.51,166.48,166.49,5774700004.0
2007-07-04 05:20:00,166.49,166.52,166.48,166.49,3424500000.0
2007-07-04 05:25:00,166.5,166.51,166.45,166.49,4903299980.0
2007-07-04 05:30:00,166.49,166.56,166.49,166.54,5043700005.0
2007-07-04 05:35:00,166.54,166.54,166.5,166.535,2862300016.0
2007-07-04 05:40:00,166.535,166.56,166.51,166.53,3077299989.0
2007-07-04 05:45:00,166.53,166.55,166.49,166.51,4812199976.0
2007-07-04 05:50:00,166.51,166.53,166.48,166.515,6678799989.0
2007-07-04 05:55:00,166.52,166.52,166.49,166.5,3499399996.0
2007-07-04 06:00:00,166.5,166.52,166.49,166.52,2983600011.0
2007-07-04 06:05:00,166.52,166.53,166.51,166.53,1756299992.0
2007-07-04 06:10:00,166.53,166.55,166.52,166.525,4494999955.0
2007-07-04 06:15:00,166.52,166.55,166.51,166.54,1317799994.0
2007-07-04 06:20:00,166.54,166.59,166.525,166.59,2587300006.0
2007-07-04 06:25:00,166.58,166.64,166.57,166.61,5535499998.0
2007-07-04 06:30:00,166.61,166.63,166.58,166.605,3553600002.0
2007-07-04 06:35:00,166.605,166.64,166.59,166.61,5530399976.0
2007-07-04 06:40:00,166.61,166.63,166.58,166.61,2408400027.0
2007-07-04 06:45:00,166.62,166.64,166.61,166.62,1685300000.0
2007-07-04 06:50:00,166.63,166.65,166.62,166.64,4733399982.0
2007-07-04 06:55:00,166.64,166.67,166.63,166.66,4357199977.0
2007-07-04 07:00:00,166.66,166.7,166.655,166.69,4840499989.0
2007-07-04 07:05:00,166.69,166.69,166.65,166.68,6361499981.0
2007-07-04 07:10:00,166.67,166.69,166.63,166.64,5771999994.0
2007-07-04 07:15:00,166.64,166.65,166.62,166.64,2495899986.0
2007-07-04 07:20:00,166.64,166.64,166.61,166.63,5008799994.0
2007-07-04 07:25:00,166.63,166.66,166.61,166.65,6719599949.0
2007-07-04 07:30:00,166.65,166.68,166.64,166.67,4901299972.0
2007-07-04 07:35:00,166.68,166.68,166.65,166.66,3391599994.0
2007-07-04 07:40:00,166.66,166.68,166.63,166.64,4908399990.0
2007-07-04 07:45:00,166.64,166.675,166.63,166.66,5485699970.0
2007-07-04 07:50:00,166.66,166.68,166.65,166.66,6694999975.0
2007-07-04 07:55:00,166.66,166.68,166.65,166.68,3468099978.0
2007-07-04 08:00:00,166.67,166.72,166.67,166.71,6029200011.0
2007-07-04 08:05:00,166.695,166.78,166.69,166.75,7761600028.0
2007-07-04 08:10:00,166.76,166.76,166.69,166.71,7532399991.0
2007-07-04 08:15:00,166.7,166.73,166.67,166.71,4467799982.0
2007-07-04 08:20:00,166.72,166.77,166.69,166.7,4180999988.0
2007-07-04 08:25:00,166.7,166.75,166.69,166.75,8162699992.0
2007-07-04 08:30:00,166.73,166.74,166.68,166.71,7781999917.0
2007-07-04 08:35:00,166.71,166.73,166.63,166.64,8048599997.0
2007-07-04 08:40:00,166.63,166.68,166.62,166.63,6060000025.0
2007-07-04 08:45:00,166.63,166.68,166.63,166.66,7617000032.0
2007-07-04 08:50:00,166.66,166.68,166.64,166.67,5481000039.0
2007-07-04 08:55:00,166.68,166.7,166.65,166.67,7281899990.0
2007-07-04 09:00:00,166.68,166.75,166.68,166.73,4986800003.0
2007-07-04 09:05:00,166.75,166.8,166.74,166.79,5477599971.0
2007-07-04 09:10:00,166.79,166.79,166.74,166.76,5416900043.0
2007-07-04 09:15:00,166.77,166.79,166.73,166.74,7826800006.0
2007-07-04 09:20:00,166.74,166.75,166.72,166.72,6690999958.0
2007-07-04 09:25:00,166.72,166.74,166.71,166.71,5523150000.0
2007-07-04 09:30:00,166.71,166.71,166.65,166.66,7776700009.0
2007-07-04 09:35:00,166.66,166.71,166.65,166.695,5502400028.0
2007-07-04 09:40:00,166.7,166.71,166.68,166.68,3144799988.0
2007-07-04 09:45:00,166.675,166.72,166.66,166.69,5876900001.0
2007-07-04 09:50:00,166.69,166.72,166.685,166.69,4848199979.0
2007-07-04 09:55:00,166.69,166.71,166.67,166.68,3981599980.0
2007-07-04 10:00:00,166.68,166.72,166.68,166.71,4251800014.0
2007-07-04 10:05:00,166.71,166.73,166.69,166.7,4893399998.0
2007-07-04 10:10:00,166.7,166.71,166.68,166.7,4512899981.0
2007-07-04 10:15:00,166.69,166.71,166.68,166.71,4562499982.0
2007-07-04 10:20:00,166.71,166.81,166.71,166.78,6316299986.0
2007-07-04 10:25:00,166.77,166.78,166.72,166.73,5409900031.0
2007-07-04 10:30:00,166.73,166.77,166.73,166.77,5375400013.0
2007-07-04 10:35:00,166.74,166.78,166.74,166.78,5419999989.0
2007-07-04 10:40:00,166.77,166.79,166.75,166.77,5897499963.0
2007-07-04 10:45:00,166.77,166.79,166.75,166.78,3613900003.0
2007-07-04 10:50:00,166.78,166.78,166.73,166.75,5864599980.0
2007-07-04 10:55:00,166.75,166.76,166.68,166.72,4147100030.0
2007-07-04 11:00:00,166.7,166.71,166.66,166.68,6092400009.0
2007-07-04 11:05:00,166.67,166.73,166.64,166.72,4537800008.0
2007-07-04 11:10:00,166.73,166.74,166.69,166.74,4957299985.0
2007-07-04 11:15:00,166.73,166.8,166.72,166.79,7240900014.0
2007-07-04 11:20:00,166.79,166.795,166.76,166.78,4030100006.0
2007-07-04 11:25:00,166.78,166.78,166.75,166.76,4946499974.0
2007-07-04 11:30:00,166.77,166.84,166.765,166.84,4533099988.0
2007-07-04 11:35:00,166.84,166.84,166.81,166.82,5064099979.0
2007-07-04 11:40:00,166.82,166.84,166.79,166.8,3872099988.0
2007-07-04 11:45:00,166.79,166.82,166.78,166.79,3790599979.0
2007-07-04 11:50:00,166.8,166.82,166.79,166.8,4534399957.0
2007-07-04 11:55:00,166.81,166.84,166.8,166.82,5751799964.0
2007-07-04 12:00:00,166.82,166.84,166.82,166.83,4962999991.0
2007-07-04 12:05:00,166.83,166.86,166.83,166.83,3948799991.0
2007-07-04 12:10:00,166.83,166.86,166.83,166.83,4132300022.0
2007-07-04 12:15:00,166.81,166.82,166.775,166.775,1433000009.0
2007-07-04 12:20:00,166.77,166.82,166.77,166.805,6356600014.0
2007-07-04 12:25:00,166.81,166.82,166.8,166.82,1927400016.0
2007-07-04 12:30:00,166.82,166.86,166.82,166.835,3663400008.0
2007-07-04 12:35:00,166.835,166.85,166.83,166.835,4484699991.0
2007-07-04 12:40:00,166.835,166.86,166.815,166.86,2041599995.0
2007-07-04 12:45:00,166.85,166.87,166.82,166.85,4612799982.0
2007-07-04 12:50:00,166.85,166.87,166.83,166.85,2358299986.0
2007-07-04 12:55:00,166.85,166.86,166.72,166.73,6485799968.0
2007-07-04 13:00:00,166.72,166.83,166.72,166.82,5788799981.0
2007-07-04 13:05:00,166.81,166.84,166.8,166.83,4722765298.0
2007-07-04 13:10:00,166.83,166.86,166.83,166.85,3646565301.0
2007-07-04 13:15:00,166.85,166.85,166.83,166.84,2671799999.0
2007-07-04 13:20:00,166.85,166.86,166.825,166.84,1436900003.0
2007-07-04 13:25:00,166.84,166.85,166.83,166.84,2285300005.0
2007-07-04 13:30:00,166.84,166.84,166.82,166.83,2978100001.0
2007-07-04 13:35:00,166.83,166.84,166.81,166.82,2970199996.0
2007-07-04 13:40:00,166.82,166.84,166.81,166.82,5357100023.0
2007-07-04 13:45:00,166.82,166.83,166.8,166.81,3527099998.0
2007-07-04 13:50:00,166.81,166.82,166.8,166.82,1573399992.0
2007-07-04 13:55:00,166.81,166.87,166.81,166.85,4882200011.0
2007-07-04 14:00:00,166.85,166.89,166.85,166.87,6577899988.0
2007-07-04 14:05:00,166.88,166.9,166.85,166.86,2768300014.0
2007-07-04 14:10:00,166.86,166.88,166.82,166.83,7329599993.0
2007-07-04 14:15:00,166.85,166.91,166.82,166.865,8158799947.0
2007-07-04 14:20:00,166.865,166.88,166.85,166.865,4238400009.0
2007-07-04 14:25:00,166.86,166.89,166.86,166.88,2972800019.0
2007-07-04 14:30:00,166.88,166.89,166.825,166.84,5367899967.0
2007-07-04 14:35:00,166.85,166.85,166.82,166.83,5235799996.0
2007-07-04 14:40:00,166.83,166.83,166.79,166.8,5849499968.0
2007-07-04 14:45:00,166.8,166.82,166.8,166.82,3286799973.0
2007-07-04 14:50:00,166.82,166.83,166.82,166.82,2681400000.0
2007-07-04 14:55:00,166.82,166.83,166.815,166.82,1755100033.0
2007-07-04 15:00:00,166.82,166.85,166.82,166.84,3027799976.0
2007-07-04 15:05:00,166.84,166.85,166.82,166.82,1559559309.0
2007-07-04 15:10:00,166.82,166.85,166.82,166.84,1605199984.0
2007-07-04 15:15:00,166.83,166.84,166.82,166.84,1186100005.0
2007-07-04 15:20:00,166.83,166.84,166.82,166.84,3175000027.0
2007-07-04 15:25:00,166.83,166.85,166.83,166.85,2966900022.0
2007-07-04 15:30:00,166.85,166.89,166.84,166.88,2937299970.0
2007-07-04 15:35:00,166.87,166.9,166.86,166.885,2705899985.0
2007-07-04 15:40:00,166.89,166.945,166.88,166.94,3833500011.0
2007-07-04 15:45:00,166.94,166.965,166.92,166.955,1559700009.0
2007-07-04 15:50:00,166.955,166.97,166.93,166.965,2436699992.0
2007-07-04 15:55:00,166.97,166.99,166.93,166.98,1604099997.0
2007-07-04 16:00:00,166.98,166.99,166.96,166.97,5775200022.0
2007-07-04 16:05:00,166.98,167.04,166.97,167.01,4399199978.0
2007-07-04 16:10:00,167.02,167.04,167.01,167.03,2781099990.0
2007-07-04 16:15:00,167.03,167.07,167.0,167.01,6121400005.0
2007-07-04 16:20:00,167.02,167.04,166.99,167.04,6511999959.0
2007-07-04 16:25:00,167.04,167.04,167.0,167.0,5544099997.0
2007-07-04 16:30:00,167.0,167.04,167.0,167.0,2850499992.0
2007-07-04 16:35:00,167.0,167.01,166.97,166.99,2298800013.0
2007-07-04 16:40:00,166.99,167.02,166.98,166.98,4746600016.0
2007-07-04 16:45:00,166.975,167.0,166.965,167.0,2697200000.0
2007-07-04 16:50:00,167.0,167.02,166.98,167.01,6055799987.0
2007-07-04 16:55:00,167.02,167.05,166.98,167.03,8145900021.0
2007-07-04 17:00:00,167.03,167.08,167.02,167.06,8412199964.0
2007-07-04 17:05:00,167.06,167.07,167.03,167.05,5688100017.0
2007-07-04 17:10:00,167.05,167.08,167.04,167.05,6149000012.0
2007-07-04 17:15:00,167.06,167.07,167.04,167.04,3703300020.0
2007-07-04 17:20:00,167.03,167.07,167.01,167.05,5907600016.0
2007-07-04 17:25:00,167.05,167.07,167.02,167.04,2734099976.0
2007-07-04 17:30:00,167.04,167.07,167.02,167.07,2706700004.0
2007-07-04 17:35:00,167.07,167.07,167.03,167.03,2162499986.0
2007-07-04 17:40:00,167.04,167.04,167.01,167.03,3583600009.0
2007-07-04 17:45:00,167.03,167.06,167.02,167.04,4307399991.0
2007-07-04 17:50:00,167.03,167.05,167.0,167.03,2183100029.0
2007-07-04 17:55:00,167.03,167.05,167.01,167.03,2198700000.0
2007-07-04 18:00:00,167.03,167.05,167.02,167.03,1558799999.0
2007-07-04 18:05:00,167.03,167.05,167.01,167.03,2165299991.0
2007-07-04 18:10:00,167.03,167.03,167.01,167.03,1145599992.0
2007-07-04 18:15:00,167.03,167.05,167.03,167.03,1009900016.0
2007-07-04 18:20:00,167.03,167.03,167.01,167.03,724799998.0
2007-07-04 18:25:00,167.03,167.05,167.02,167.04,2692900010.0
2007-07-04 18:30:00,167.035,167.05,167.03,167.05,1526500000.0
2007-07-04 18:35:00,167.05,167.07,167.05,167.07,325599999.0
2007-07-04 18:40:00,167.06,167.06,167.05,167.05,313500001.0
2007-07-04 18:45:00,167.055,167.06,167.0,167.03,3375032267.0
2007-07-04 18:50:00,167.03,167.06,167.02,167.055,2836099999.0
2007-07-04 18:55:00,167.055,167.06,167.03,167.05,1860599994.0
2007-07-04 19:00:00,167.045,167.06,167.01,167.01,2257899986.0
2007-07-04 19:05:00,167.01,167.02,166.93,166.94,1513599986.0
2007-07-04 19:10:00,166.94,166.94,166.87,166.88,2641500019.0
2007-07-04 19:15:00,166.87,166.885,166.84,166.88,3643300008.0
2007-07-04 19:20:00,166.88,166.9,166.87,166.9,1095499990.0
2007-07-04 19:25:00,166.9,166.95,166.89,166.95,922100000.0
2007-07-04 19:30:00,166.95,166.96,166.93,166.94,204399999.0
2007-07-04 19:35:00,166.95,166.95,166.9,166.93,255800002.0
2007-07-04 19:40:00,166.925,166.925,166.87,166.87,322600002.0
2007-07-04 19:45:00,166.88,166.89,166.86,166.87,395500000.0
2007-07-04 19:50:00,166.87,166.89,166.87,166.89,339700001.0
2007-07-04 19:55:00,166.89,166.9,166.87,166.87,439099999.0
2007-07-04 20:00:00,166.89,166.89,166.87,166.87,653499996.0
2007-07-04 20:05:00,166.87,166.89,166.86,166.89,405299999.0
2007-07-04 20:10:00,166.89,166.9,166.88,166.88,585299992.0
2007-07-04 20:15:00,166.91,166.97,166.87,166.89,1654499995.0
2007-07-04 20:20:00,166.89,166.9,166.885,166.885,998800004.0
2007-07-04 20:25:00,166.91,166.92,166.89,166.89,1006099992.0
2007-07-04 20:30:00,166.92,166.93,166.87,166.87,598399991.0
2007-07-04 20:35:00,166.89,166.9,166.86,166.87,2007499989.0
2007-07-04 20:40:00,166.88,166.91,166.875,166.89,1512699993.0
2007-07-04 20:45:00,166.9,166.9,166.89,166.9,1329400008.0
2007-07-04 20:50:00,166.9,166.94,166.9,166.94,649899997.0
2007-07-04 20:55:00,166.93,166.95,166.91,166.91,799199997.0
2007-07-04 21:00:00,166.91,166.92,166.91,166.91,813299996.0
2007-07-04 21:05:00,166.92,166.94,166.91,166.93,1893099996.0
2007-07-04 21:10:00,166.93,166.94,166.92,166.93,2128499995.0
2007-07-04 21:15:00,166.93,166.94,166.92,166.94,4215499952.0
2007-07-04 21:20:00,166.94,166.98,166.92,166.93,2012399980.0
2007-07-04 21:25:00,166.93,166.94,166.91,166.915,3240599934.0
2007-07-04 21:30:00,166.915,166.93,166.9,166.93,1076400005.0
2007-07-04 21:35:00,166.93,166.93,166.91,166.91,412299998.0
2007-07-04 21:40:00,166.94,166.95,166.93,166.94,419500000.0
2007-07-04 21:45:00,166.94,166.95,166.93,166.94,285700000.0
2007-07-04 21:50:00,166.93,166.93,166.93,166.93,74400000.0
2007-07-04 21:55:00,166.93,166.94,166.92,166.93,260000000.0
2007-07-04 22:00:00,166.93,166.97,166.9,166.9,101300002.0
2007-07-04 22:05:00,166.93,166.95,166.92,166.925,56000000.0
2007-07-04 22:10:00,166.93,166.94,166.92,166.93,222700000.0
2007-07-04 22:15:00,166.93,166.94,166.925,166.94,422899994.0
2007-07-04 22:20:00,166.93,166.95,166.93,166.95,153600000.0
2007-07-04 22:25:00,166.94,166.97,166.93,166.94,113399998.0
2007-07-04 22:30:00,166.94,166.96,166.93,166.96,32000000.0
2007-07-04 22:35:00,166.94,166.99,166.93,166.97,585200000.0
2007-07-04 22:40:00,166.975,166.99,166.96,166.98,383200000.0
2007-07-04 22:45:00,166.97,167.0,166.96,166.98,337299997.0
2007-07-04 22:50:00,166.99,167.0,166.99,167.0,900999996.0
2007-07-04 22:55:00,167.0,167.02,167.0,167.02,613800002.0
2007-07-04 23:00:00,167.03,167.06,166.97,166.97,1370199999.0
2007-07-04 23:05:00,166.98,167.0,166.95,166.98,1299500010.0
2007-07-04 23:10:00,166.97,166.99,166.95,166.96,897099981.0
2007-07-04 23:15:00,166.96,166.96,166.91,166.93,1062299996.0
2007-07-04 23:20:00,166.94,166.96,166.94,166.96,786000006.0
2007-07-04 23:25:00,166.96,166.98,166.95,166.95,1095499988.0
2007-07-04 23:30:00,166.96,166.96,166.9,166.91,1753199989.0
2007-07-04 23:35:00,166.91,166.97,166.91,166.91,1479700002.0
2007-07-04 23:40:00,166.92,166.965,166.92,166.94,2018600002.0
2007-07-04 23:45:00,166.94,166.96,166.92,166.92,1018900000.0
2007-07-04 23:50:00,166.92,166.92,166.9,166.9,1005700001.0
2007-07-04 23:55:00,166.9,166.91,166.89,166.9,1025199978.0
2007-07-05 00:00:00,166.91,166.94,166.9,166.94,1169400002.0
2007-07-05 00:05:00,166.94,167.0,166.93,166.98,2385300005.0
2007-07-05 00:10:00,166.98,167.02,166.97,166.99,3603400007.0
2007-07-05 00:15:00,166.99,167.0,166.99,167.0,1183100000.0
2007-07-05 00:20:00,167.0,167.0,166.95,166.955,1556600017.0
2007-07-05 00:25:00,166.955,166.97,166.9,166.93,2962900006.0
2007-07-05 00:30:00,166.93,166.96,166.92,166.95,2583900007.0
2007-07-05 00:35:00,166.95,167.02,166.92,166.97,4375800006.0
2007-07-05 00:40:00,166.97,166.98,166.95,166.97,2598799993.0
2007-07-05 00:45:00,166.97,167.03,166.96,167.02,1479599999.0
2007-07-05 00:50:00,167.02,167.05,166.99,166.99,3840000009.0
2007-07-05 00:55:00,166.99,167.0,166.97,167.0,2135599988.0
2007-07-05 01:00:00,167.0,167.045,167.0,167.045,3174499987.0
2007-07-05 01:05:00,167.045,167.06,167.02,167.05,2869200002.0
2007-07-05 01:10:00,167.05,167.06,167.01,167.02,1752700006.0
2007-07-05 01:15:00,167.02,167.06,167.02,167.04,1845600019.0
2007-07-05 01:20:00,167.04,167.04,167.0,167.02,1700400021.0
2007-07-05 01:25:00,167.02,167.04,167.0,167.03,1043499992.0
2007-07-05 01:30:00,167.03,167.04,167.01,167.02,1987500006.0
2007-07-05 01:35:00,167.02,167.03,167.02,167.02,807999999.0
2007-07-05 01:40:00,167.03,167.05,167.03,167.045,2451600000.0
2007-07-05 01:45:00,167.045,167.08,167.03,167.07,4508899969.0
2007-07-05 01:50:00,167.07,167.1,167.06,167.08,4887699970.0
2007-07-05 01:55:00,167.08,167.14,167.08,167.14,7145699967.0
2007-07-05 02:00:00,167.13,167.13,167.07,167.1,8890800032.0
2007-07-05 02:05:00,167.1,167.105,167.03,167.06,7884599976.0
2007-07-05 02:10:00,167.055,167.12,167.05,167.09,4409099986.0
2007-07-05 02:15:00,167.095,167.12,167.07,167.12,6090899989.0
2007-07-05 02:20:00,167.12,167.15,167.05,167.06,9561800027.0
2007-07-05 02:25:00,167.08,167.09,167.05,167.07,4320800055.0
2007-07-05 02:30:00,167.07,167.11,167.055,167.11,7528299982.0
2007-07-05 02:35:00,167.11,167.12,167.08,167.08,5517099954.0
2007-07-05 02:40:00,167.09,167.1,167.06,167.07,6367700054.0
2007-07-05 02:45:00,167.06,167.11,167.06,167.08,7074199967.0
2007-07-05 02:50:00,167.09,167.09,167.05,167.07,5867399996.0
2007-07-05 02:55:00,167.06,167.06,167.0,167.0,7833499960.0
2007-07-05 03:00:00,167.02,167.03,167.0,167.03,3602000013.0
2007-07-05 03:05:00,167.03,167.06,167.02,167.02,3206399998.0
2007-07-05 03:10:00,167.02,167.04,167.0,167.035,4952500039.0
2007-07-05 03:15:00,167.04,167.09,167.035,167.075,3251500010.0
2007-07-05 03:20:00,167.08,167.12,167.08,167.12,2556300012.0
2007-07-05 03:25:00,167.12,167.12,167.08,167.09,2747299991.0
2007-07-05 03:30:00,167.09,167.1,167.08,167.1,1715199982.0
2007-07-05 03:35:00,167.1,167.11,167.085,167.09,2781799980.0
2007-07-05 03:40:00,167.09,167.1,167.075,167.075,2873499991.0
2007-07-05 03:45:00,167.08,167.09,167.04,167.04,2951099997.0
2007-07-05 03:50:00,167.04,167.06,167.01,167.035,4032899998.0
2007-07-05 03:55:00,167.035,167.06,167.02,167.04,5392399981.0
2007-07-05 04:00:00,167.04,167.05,167.02,167.04,2937100002.0
2007-07-05 04:05:00,167.04,167.06,167.03,167.04,2738499983.0
2007-07-05 04:10:00,167.04,167.06,167.03,167.04,2420599985.0
2007-07-05 04:15:00,167.04,167.05,167.04,167.05,649599990.0
2007-07-05 04:20:00,167.05,167.05,167.035,167.04,895400008.0
2007-07-05 04:25:00,167.03,167.06,167.01,167.05,5316100014.0
2007-07-05 04:30:00,167.05,167.05,167.01,167.04,5548500033.0
2007-07-05 04:35:00,167.05,167.06,167.04,167.06,3747200002.0
2007-07-05 04:40:00,167.06,167.06,167.01,167.01,4273100004.0
2007-07-05 04:45:00,167.01,167.03,167.01,167.02,4425400035.0
2007-07-05 04:50:00,167.02,167.03,167.0,167.0,5210299975.0
2007-07-05 04:55:00,167.0,167.03,166.99,167.03,3976899933.0
2007-07-05 05:00:00,167.03,167.04,167.02,167.03,4885300022.0
2007-07-05 05:05:00,167.03,167.03,167.01,167.02,1876099998.0
2007-07-05 05:10:00,167.02,167.04,167.02,167.04,878599998.0
2007-07-05 05:15:00,167.04,167.07,167.04,167.06,1452199986.0
2007-07-05 05:20:00,167.06,167.07,167.05,167.07,1649599993.0
2007-07-05 05:25:00,167.07,167.1,167.07,167.08,3715000001.0
2007-07-05 05:30:00,167.08,167.09,167.05,167.09,1400899997.0
2007-07-05 05:35:00,167.09,167.1,167.07,167.09,2375200002.0
2007-07-05 05:40:00,167.09,167.11,167.08,167.08,1660199996.0
2007-07-05 05:45:00,167.08,167.1,167.07,167.1,2785499980.0
2007-07-05 05:50:00,167.11,167.17,167.09,167.14,5177299994.0
2007-07-05 05:55:00,167.145,167.17,167.11,167.13,3583500000.0
2007-07-05 06:00:00,167.14,167.16,167.13,167.15,2720200016.0
2007-07-05 06:05:00,167.15,167.15,167.12,167.13,3169500047.0
2007-07-05 06:10:00,167.13,167.14,167.12,167.13,1503800003.0
2007-07-05 06:15:00,167.14,167.14,167.12,167.13,1568000017.0
2007-07-05 06:20:00,167.13,167.14,167.115,167.12,1239100003.0
2007-07-05 06:25:00,167.12,167.13,167.1,167.11,3336599983.0
2007-07-05 06:30:00,167.1,167.12,167.09,167.11,4337699977.0
2007-07-05 06:35:00,167.11,167.12,167.1,167.12,2499399976.0
2007-07-05 06:40:00,167.13,167.14,167.105,167.11,1702299979.0
2007-07-05 06:45:00,167.11,167.11,167.1,167.11,443299993.0
2007-07-05 06:50:00,167.11,167.13,167.11,167.12,719199993.0
2007-07-05 06:55:00,167.12,167.12,167.07,167.09,5390899971.0
2007-07-05 07:00:00,167.09,167.09,167.05,167.07,7255299995.0
2007-07-05 07:05:00,167.07,167.09,167.05,167.08,2846300008.0
2007-07-05 07:10:00,167.08,167.105,167.06,167.065,6818400013.0
2007-07-05 07:15:00,167.07,167.09,167.07,167.08,2658900027.0
2007-07-05 07:20:00,167.09,167.09,167.05,167.06,3432400001.0
2007-07-05 07:25:00,167.06,167.07,167.05,167.07,3160199987.0
2007-07-05 07:30:00,167.07,167.07,167.03,167.03,3069999996.0
2007-07-05 07:35:00,167.03,167.05,167.0,167.05,6376699997.0
2007-07-05 07:40:00,167.03,167.08,167.005,167.07,7177999961.0
2007-07-05 07:45:00,167.07,167.09,167.06,167.07,2150899979.0
2007-07-05 07:50:00,167.07,167.07,167.02,167.04,4629300034.0
2007-07-05 07:55:00,167.04,167.04,167.01,167.04,5898499974.0
2007-07-05 08:00:00,167.02,167.09,167.01,167.08,4221899983.0
2007-07-05 08:05:00,167.08,167.08,167.04,167.06,6637200050.0
2007-07-05 08:10:00,167.06,167.17,167.06,167.16,7789299987.0
2007-07-05 08:15:00,167.15,167.18,167.11,167.12,6849799947.0
2007-07-05 08:20:00,167.12,167.15,167.11,167.12,5698500027.0
2007-07-05 08:25:00,167.13,167.14,167.11,167.13,4315400013.0
2007-07-05 08:30:00,167.13,167.16,167.115,167.14,5133100003.0
2007-07-05 08:35:00,167.14,167.16,167.13,167.15,3404300031.0
2007-07-05 08:40:00,167.15,167.26,167.14,167.21,7866000001.0
2007-07-05 08:45:00,167.22,167.25,167.18,167.19,9993000012.0
2007-07-05 08:50:00,167.19,167.2,167.16,167.18,8599700008.0
2007-07-05 08:55:00,167.17,167.19,167.14,167.16,9947500010.0
2007-07-05 09:00:00,167.17,167.25,167.15,167.23,9947500010.0
2007-07-05 09:05:00,167.22,167.28,167.22,167.26,7314900026.0
2007-07-05 09:10:00,167.26,167.28,167.22,167.265,4132500014.0
2007-07-05 09:15:00,167.26,167.27,167.19,167.22,5085999982.0
2007-07-05 09:20:00,167.21,167.22,167.17,167.19,7055800033.0
2007-07-05 09:25:00,167.19,167.19,167.135,167.15,6599000003.0
2007-07-05 09:30:00,167.13,167.14,167.105,167.13,5849300035.0
2007-07-05 09:35:00,167.13,167.18,167.09,167.13,8068499994.0
2007-07-05 09:40:00,167.11,167.18,167.1,167.16,8045800020.0
2007-07-05 09:45:00,167.15,167.22,167.11,167.22,5074000045.0
2007-07-05 09:50:00,167.21,167.24,167.14,167.24,5074000045.0
2007-07-05 09:55:00,167.23,167.26,167.21,167.235,5074000045.0
2007-07-05 10:00:00,167.25,167.27,167.22,167.24,9775500040.0
2007-07-05 10:05:00,167.24,167.27,167.22,167.24,10342699981.0
2007-07-05 10:10:00,167.23,167.23,167.16,167.17,9921499965.0
2007-07-05 10:15:00,167.16,167.2,167.08,167.12,9921499965.0
2007-07-05 10:20:00,167.11,167.18,167.11,167.17,9921499965.0
2007-07-05 10:25:00,167.18,167.22,167.14,167.19,9330200010.0
2007-07-05 10:30:00,167.19,167.21,167.14,167.14,6927800049.0
2007-07-05 10:35:00,167.13,167.15,167.11,167.13,7579899971.0
2007-07-05 10:40:00,167.14,167.2,167.13,167.19,7671000012.0
2007-07-05 10:45:00,167.18,167.23,167.18,167.21,8558300060.0
2007-07-05 10:50:00,167.21,167.23,167.2,167.23,5818099930.0
2007-07-05 10:55:00,167.215,167.25,167.21,167.22,5867299937.0
2007-07-05 11:00:00,167.23,167.23,167.18,167.19,2702499988.0
2007-07-05 11:05:00,167.19,167.2,167.15,167.2,5959399963.0
2007-07-05 11:10:00,167.21,167.21,167.17,167.2,6850799949.0
2007-07-05 11:15:00,167.2,167.2,167.14,167.15,6877099967.0
2007-07-05 11:20:00,167.16,167.17,167.12,167.14,6918200017.0
2007-07-05 11:25:00,167.15,167.15,167.1,167.13,7556700040.0
2007-07-05 11:30:00,167.12,167.19,167.11,167.17,7556600019.0
2007-07-05 11:35:00,167.16,167.17,167.11,167.135,6871099977.0
2007-07-05 11:40:00,167.15,167.15,167.1,167.14,5342199996.0
2007-07-05 11:45:00,167.14,167.15,167.1,167.12,8287799985.0
2007-07-05 11:50:00,167.12,167.16,167.08,167.11,5756499990.0
2007-07-05 11:55:00,167.12,167.2,167.08,167.13,6898599969.0
2007-07-05 12:00:00,167.14,167.175,167.13,167.17,8834799952.0
2007-07-05 12:05:00,167.16,167.18,167.15,167.17,7343899922.0
2007-07-05 12:10:00,167.16,167.19,167.14,167.18,3222700015.0
2007-07-05 12:15:00,167.18,167.19,167.15,167.16,2955800047.0
2007-07-05 12:20:00,167.16,167.2,167.16,167.19,4217500001.0
2007-07-05 12:25:00,167.17,167.2,167.15,167.18,7414100041.0
2007-07-05 12:30:00,167.19,167.22,167.185,167.19,6635400000.0
2007-07-05 12:35:00,167.19,167.21,167.18,167.18,6765499978.0
2007-07-05 12:40:00,167.18,167.19,167.13,167.13,3069799993.0
2007-07-05 12:45:00,167.15,167.15,167.12,167.13,5819699984.0
2007-07-05 12:50:00,167.13,167.23,167.12,167.21,5691500008.0
2007-07-05 12:55:00,167.23,167.24,167.17,167.17,5825399977.0
2007-07-05 13:00:00,167.19,167.23,167.14,167.21,8008800020.0
2007-07-05 13:05:00,167.2,167.21,167.11,167.12,7430499980.0
2007-07-05 13:10:00,167.13,167.16,167.1,167.16,7430499980.0
2007-07-05 13:15:00,167.15,167.17,167.07,167.11,7430499980.0
2007-07-05 13:20:00,167.1,167.16,167.09,167.12,7430499980.0
2007-07-05 13:25:00,167.1,167.12,167.08,167.11,5312199985.0
2007-07-05 13:30:00,167.11,167.16,167.08,167.12,9455399925.0
2007-07-05 13:35:00,167.13,167.13,167.08,167.1,5394900012.0
2007-07-05 13:40:00,167.1,167.13,167.07,167.09,7826799988.0
2007-07-05 13:45:00,167.08,167.11,167.04,167.04,6084399984.0
2007-07-05 13:50:00,167.05,167.15,167.04,167.11,5547999980.0
2007-07-05 13:55:00,167.1,167.19,167.09,167.19,5621799983.0
2007-07-05 14:00:00,167.18,167.21,167.15,167.17,4185599993.0
2007-07-05 14:05:00,167.15,167.18,167.11,167.15,5650599964.0
2007-07-05 14:10:00,167.14,167.14,167.08,167.08,6652699986.0
2007-07-05 14:15:00,167.1,167.2,167.06,167.17,8920500040.0
2007-07-05 14:20:00,167.18,167.2,167.16,167.19,9077300025.0
2007-07-05 14:25:00,167.2,167.24,167.19,167.24,8863300025.0
2007-07-05 14:30:00,167.23,167.26,167.19,167.19,8302500065.0
2007-07-05 14:35:00,167.2,167.23,167.12,167.2,8302500065.0
2007-07-05 14:40:00,167.19,167.22,167.14,167.2,8302500065.0
2007-07-05 14:45:00,167.21,167.21,167.13,167.17,6546000044.0
2007-07-05 14:50:00,167.18,167.22,167.15,167.2,5375000030.0
2007-07-05 14:55:00,167.19,167.24,167.1,167.12,5967500021.0
2007-07-05 15:00:00,167.13,167.18,167.11,167.17,6362500015.0
2007-07-05 15:05:00,167.16,167.22,167.15,167.15,6362500015.0
2007-07-05 15:10:00,167.16,167.18,167.07,167.12,6362500015.0
2007-07-05 15:15:00,167.11,167.14,167.1,167.12,6362500015.0
2007-07-05 15:20:00,167.11,167.13,167.08,167.09,6362500015.0
2007-07-05 15:25:00,167.1,167.13,167.09,167.11,6362500015.0
2007-07-05 15:30:00,167.12,167.13,167.06,167.07,6362500015.0
2007-07-05 15:35:00,167.06,167.12,167.01,167.04,6362500015.0
2007-07-05 15:40:00,167.05,167.06,166.96,167.0,6362500015.0
2007-07-05 15:45:00,167.01,167.05,166.99,167.04,5558200009.0
2007-07-05 15:50:00,167.05,167.08,167.01,167.02,4240899998.0
2007-07-05 15:55:00,167.01,167.09,167.01,167.09,8415399951.0
2007-07-05 16:00:00,167.08,167.09,166.98,167.0,9091000035.0
2007-07-05 16:05:00,166.99,167.0,166.88,166.96,9091000035.0
2007-07-05 16:10:00,166.97,167.02,166.96,166.96,9091000035.0
2007-07-05 16:15:00,166.95,166.96,166.84,166.87,9091000035.0
2007-07-05 16:20:00,166.86,166.94,166.8,166.94,9091000035.0
2007-07-05 16:25:00,166.94,166.95,166.9,166.95,9083399995.0
2007-07-05 16:30:00,166.94,167.08,166.93,167.06,9081499985.0
2007-07-05 16:35:00,167.07,167.08,167.0,167.03,9081499985.0
2007-07-05 16:40:00,167.02,167.03,167.0,167.02,9081499985.0
2007-07-05 16:45:00,167.01,167.06,167.0,167.06,7943799991.0
2007-07-05 16:50:00,167.05,167.13,167.05,167.12,3393000015.0
2007-07-05 16:55:00,167.11,167.13,167.0,167.02,3393000015.0
2007-07-05 17:00:00,167.03,167.04,166.97,166.99,3393000015.0
2007-07-05 17:05:00,167.0,167.04,166.94,167.02,3393000015.0
2007-07-05 17:10:00,167.04,167.1,166.99,167.01,3393000015.0
2007-07-05 17:15:00,167.02,167.05,166.98,167.0,3393000015.0
2007-07-05 17:20:00,166.99,167.02,166.95,166.96,3393000015.0
2007-07-05 17:25:00,166.95,167.03,166.94,167.01,3393000015.0
2007-07-05 17:30:00,167.005,167.03,166.96,166.965,4826900006.0
2007-07-05 17:35:00,167.0,167.02,166.98,166.98,4534799975.0
2007-07-05 17:40:00,166.98,166.99,166.93,166.93,7754299968.0
2007-07-05 17:45:00,166.94,166.94,166.89,166.92,9913499935.0
2007-07-05 17:50:00,166.91,166.94,166.9,166.91,5618699998.0
2007-07-05 17:55:00,166.92,166.95,166.9,166.94,3524100018.0
2007-07-05 18:00:00,166.94,166.95,166.89,166.93,5977500014.0
2007-07-05 18:05:00,166.93,166.94,166.88,166.88,2845800006.0
2007-07-05 18:10:00,166.89,166.91,166.84,166.88,4826399976.0
2007-07-05 18:15:00,166.89,166.9,166.86,166.87,6384699994.0
2007-07-05 18:20:00,166.87,166.87,166.82,166.83,5361199998.0
2007-07-05 18:25:00,166.83,166.86,166.82,166.83,2441200004.0
2007-07-05 18:30:00,166.83,166.83,166.77,166.78,7753799988.0
2007-07-05 18:35:00,166.79,166.88,166.79,166.85,7018199965.0
2007-07-05 18:40:00,166.85,166.89,166.84,166.89,3249399977.0
2007-07-05 18:45:00,166.89,166.96,166.89,166.93,5727999980.0
2007-07-05 18:50:00,166.92,166.93,166.89,166.89,7455800021.0
2007-07-05 18:55:00,166.91,166.91,166.89,166.905,3601300016.0
2007-07-05 19:00:00,166.905,166.95,166.905,166.92,7073899967.0
2007-07-05 19:05:00,166.92,166.95,166.91,166.94,3632000011.0
2007-07-05 19:10:00,166.94,166.98,166.94,166.97,5985599981.0
2007-07-05 19:15:00,166.97,166.98,166.94,166.97,6124999985.0
2007-07-05 19:20:00,166.97,166.98,166.945,166.96,3642500007.0
2007-07-05 19:25:00,166.96,166.96,166.92,166.95,4463599987.0
2007-07-05 19:30:00,166.96,166.98,166.93,166.96,4622800013.0
2007-07-05 19:35:00,166.97,166.98,166.96,166.96,3407100013.0
2007-07-05 19:40:00,166.96,166.99,166.95,166.97,4912000041.0
2007-07-05 19:45:00,166.97,166.98,166.93,166.93,2809400011.0
2007-07-05 19:50:00,166.91,166.94,166.91,166.93,3601258811.0
2007-07-05 19:55:00,166.93,166.96,166.915,166.95,2485899997.0
2007-07-05 20:00:00,166.96,166.96,166.935,166.96,2122799984.0
2007-07-05 20:05:00,166.96,166.98,166.96,166.98,521099999.0
2007-07-05 20:10:00,166.98,166.98,166.955,166.96,1187600013.0
2007-07-05 20:15:00,166.96,166.98,166.94,166.98,2142800006.0
2007-07-05 20:20:00,166.98,166.99,166.96,166.97,3302600003.0
2007-07-05 20:25:00,166.97,166.985,166.95,166.98,3808199996.0
2007-07-05 20:30:00,166.98,166.99,166.97,166.99,1530700008.0
2007-07-05 20:35:00,166.99,167.04,166.975,167.02,3282900033.0
2007-07-05 20:40:00,167.03,167.03,167.0,167.02,2024999992.0
2007-07-05 20:45:00,167.02,167.05,167.01,167.05,1056000002.0
2007-07-05 20:50:00,167.05,167.09,167.035,167.06,5175000029.0
2007-07-05 20:55:00,167.06,167.09,167.03,167.09,4135799987.0
2007-07-05 21:00:00,167.09,167.12,167.065,167.09,5326199993.0
2007-07-05 21:05:00,167.09,167.1,167.06,167.07,5640100035.0
2007-07-05 21:10:00,167.07,167.1,167.07,167.08,2894799992.0
2007-07-05 21:15:00,167.08,167.11,167.08,167.09,2704100000.0
2007-07-05 21:20:00,167.09,167.09,167.075,167.09,2537099979.0
2007-07-05 21:25:00,167.09,167.14,167.09,167.125,5186400018.0
2007-07-05 21:30:00,167.13,167.16,167.125,167.14,2736799986.0
2007-07-05 21:35:00,167.14,167.16,167.135,167.16,2156099994.0
2007-07-05 21:40:00,167.16,167.16,167.135,167.15,2507700004.0
2007-07-05 21:45:00,167.15,167.18,167.135,167.17,4141200007.0
2007-07-05 21:50:00,167.18,167.19,167.17,167.18,1187799999.0
2007-07-05 21:55:00,167.18,167.22,167.175,167.21,2858200001.0
2007-07-05 22:00:00,167.21,167.23,167.16,167.17,3508600003.0
2007-07-05 22:05:00,167.17,167.18,167.14,167.14,2918599984.0
2007-07-05 22:10:00,167.14,167.15,167.1,167.11,6232599948.0
2007-07-05 22:15:00,167.1,167.11,167.06,167.09,6198299945.0
2007-07-05 22:20:00,167.09,167.12,167.09,167.12,3361200006.0
2007-07-05 22:25:00,167.12,167.13,167.1,167.13,4255100080.0
2007-07-05 22:30:00,167.12,167.145,167.12,167.14,3574400000.0
2007-07-05 22:35:00,167.14,167.14,167.12,167.13,2046500031.0
2007-07-05 22:40:00,167.13,167.18,167.13,167.15,3472200008.0
2007-07-05 22:45:00,167.15,167.15,167.13,167.13,4819099989.0
2007-07-05 22:50:00,167.14,167.14,167.13,167.14,1696299998.0
2007-07-05 22:55:00,167.14,167.17,167.14,167.16,1518799997.0
2007-07-05 23:00:00,167.17,167.19,167.16,167.18,683399997.0
2007-07-05 23:05:00,167.19,167.22,167.18,167.22,1211800005.0
2007-07-05 23:10:00,167.22,167.22,167.2,167.2,1429399988.0
2007-07-05 23:15:00,167.2,167.23,167.19,167.22,1452599997.0
2007-07-05 23:20:00,167.22,167.22,167.18,167.18,1974600001.0
2007-07-05 23:25:00,167.18,167.18,167.16,167.17,1476499994.0
2007-07-05 23:30:00,167.17,167.18,167.15,167.155,1898500009.0
2007-07-05 23:35:00,167.16,167.16,167.15,167.16,1777299975.0
2007-07-05 23:40:00,167.16,167.17,167.08,167.095,1997900013.0
2007-07-05 23:45:00,167.1,167.12,167.1,167.12,1736800002.0
2007-07-05 23:50:00,167.12,167.14,167.06,167.09,3723699976.0
2007-07-05 23:55:00,167.09,167.1,167.08,167.1,1539099994.0
2007-07-06 00:00:00,167.1,167.13,167.1,167.11,1738099991.0
2007-07-06 00:05:00,167.11,167.145,167.11,167.12,1764799994.0
2007-07-06 00:10:00,167.12,167.13,167.1,167.11,1577799990.0
2007-07-06 00:15:00,167.12,167.13,167.09,167.11,1845899987.0
2007-07-06 00:20:00,167.11,167.11,167.1,167.1,1088600011.0
2007-07-06 00:25:00,167.1,167.16,167.095,167.15,1979499998.0
2007-07-06 00:30:00,167.15,167.18,167.14,167.17,4877899999.0
2007-07-06 00:35:00,167.17,167.19,167.15,167.18,6158799977.0
2007-07-06 00:40:00,167.18,167.18,167.16,167.16,3546099957.0
2007-07-06 00:45:00,167.16,167.17,167.14,167.16,3480799991.0
2007-07-06 00:50:00,167.15,167.15,167.13,167.145,3449499970.0
2007-07-06 00:55:00,167.145,167.17,167.145,167.17,3424599999.0
2007-07-06 01:00:00,167.17,167.22,167.16,167.17,6270100020.0
2007-07-06 01:05:00,167.17,167.19,167.15,167.16,4577299991.0
2007-07-06 01:10:00,167.16,167.16,167.14,167.15,216800000.0
2007-07-06 01:15:00,167.16,167.16,167.13,167.14,1709599982.0
2007-07-06 01:20:00,167.13,167.17,167.125,167.15,4692599939.0
2007-07-06 01:25:00,167.15,167.15,167.085,167.09,5885100002.0
2007-07-06 01:30:00,167.1,167.16,167.1,167.15,4955499980.0
2007-07-06 01:35:00,167.15,167.18,167.13,167.16,4963399993.0
2007-07-06 01:40:00,167.16,167.16,167.13,167.14,4326999996.0
2007-07-06 01:45:00,167.14,167.15,167.13,167.15,2001399983.0
2007-07-06 01:50:00,167.15,167.185,167.13,167.175,5082300010.0
2007-07-06 01:55:00,167.175,167.175,167.14,167.14,5082000023.0
2007-07-06 02:00:00,167.15,167.16,167.14,167.16,1805200001.0
2007-07-06 02:05:00,167.16,167.2,167.16,167.2,1374499985.0
2007-07-06 02:10:00,167.2,167.21,167.15,167.17,5308700017.0
2007-07-06 02:15:00,167.16,167.17,167.11,167.13,6360500021.0
2007-07-06 02:20:00,167.13,167.13,167.11,167.12,3693899989.0
2007-07-06 02:25:00,167.12,167.13,167.03,167.07,5095600024.0
2007-07-06 02:30:00,167.07,167.1,167.06,167.065,5723900026.0
2007-07-06 02:35:00,167.08,167.09,167.06,167.08,5614200005.0
2007-07-06 02:40:00,167.08,167.12,167.06,167.1,5684500074.0
2007-07-06 02:45:00,167.1,167.12,167.1,167.11,2147400023.0
2007-07-06 02:50:00,167.11,167.14,167.11,167.13,5503000028.0
2007-07-06 02:55:00,167.13,167.17,167.11,167.145,7845199959.0
2007-07-06 03:00:00,167.16,167.18,167.13,167.15,4982400032.0
2007-07-06 03:05:00,167.14,167.15,167.06,167.08,5177999973.0
2007-07-06 03:10:00,167.08,167.13,167.05,167.07,6164200010.0
2007-07-06 03:15:00,167.07,167.12,167.06,167.1,3504300027.0
2007-07-06 03:20:00,167.11,167.14,167.11,167.13,6818300026.0
2007-07-06 03:25:00,167.13,167.15,167.12,167.15,3266400025.0
2007-07-06 03:30:00,167.15,167.16,167.14,167.14,2514000050.0
2007-07-06 03:35:00,167.14,167.165,167.13,167.145,4368100040.0
2007-07-06 03:40:00,167.15,167.19,167.15,167.16,4692800038.0
2007-07-06 03:45:00,167.155,167.17,167.15,167.15,4231899983.0
2007-07-06 03:50:00,167.16,167.16,167.12,167.14,6327300027.0
2007-07-06 03:55:00,167.14,167.15,167.12,167.14,3673200046.0
2007-07-06 04:00:00,167.13,167.16,167.13,167.16,1728900032.0
2007-07-06 04:05:00,167.16,167.18,167.15,167.17,3619300002.0
2007-07-06 04:10:00,167.17,167.19,167.17,167.17,2972099988.0
2007-07-06 04:15:00,167.17,167.17,167.13,167.17,3454199993.0
2007-07-06 04:20:00,167.17,167.17,167.145,167.15,2468400010.0
2007-07-06 04:25:00,167.15,167.17,167.14,167.17,2670300006.0
2007-07-06 04:30:00,167.16,167.17,167.15,167.17,4665000047.0
2007-07-06 04:35:00,167.17,167.21,167.16,167.21,2333699989.0
2007-07-06 04:40:00,167.21,167.22,167.18,167.19,3207200010.0
2007-07-06 04:45:00,167.2,167.21,167.17,167.21,2723400023.0
2007-07-06 04:50:00,167.21,167.22,167.19,167.21,1915900007.0
2007-07-06 04:55:00,167.2,167.25,167.19,167.25,5931700012.0
2007-07-06 05:00:00,167.24,167.24,167.19,167.21,5719199994.0
2007-07-06 05:05:00,167.21,167.22,167.18,167.21,3500200005.0
2007-07-06 05:10:00,167.2,167.24,167.2,167.23,5199899997.0
2007-07-06 05:15:00,167.23,167.24,167.21,167.22,4414800007.0
2007-07-06 05:20:00,167.22,167.22,167.18,167.19,5621800003.0
2007-07-06 05:25:00,167.19,167.22,167.19,167.22,4298700025.0
2007-07-06 05:30:00,167.22,167.22,167.2,167.21,2054800037.0
2007-07-06 05:35:00,167.21,167.24,167.205,167.22,1591499989.0
2007-07-06 05:40:00,167.23,167.26,167.215,167.24,2232499990.0
2007-07-06 05:45:00,167.25,167.28,167.24,167.25,3137899997.0
2007-07-06 05:50:00,167.26,167.27,167.25,167.26,2286299982.0
2007-07-06 05:55:00,167.26,167.34,167.26,167.32,6841700017.0
2007-07-06 06:00:00,167.33,167.45,167.33,167.38,8851600033.0
2007-07-06 06:05:00,167.38,167.4,167.305,167.32,6983100021.0
2007-07-06 06:10:00,167.32,167.32,167.2,167.23,5751699982.0
2007-07-06 06:15:00,167.24,167.32,167.235,167.29,6158399983.0
2007-07-06 06:20:00,167.31,167.31,167.27,167.27,3895200037.0
2007-07-06 06:25:00,167.265,167.32,167.25,167.31,4849300010.0
2007-07-06 06:30:00,167.31,167.315,167.28,167.28,5290200003.0
2007-07-06 06:35:00,167.28,167.33,167.27,167.33,4744800007.0
2007-07-06 06:40:00,167.33,167.36,167.32,167.35,4391099975.0
2007-07-06 06:45:00,167.35,167.39,167.33,167.39,4456299982.0
2007-07-06 06:50:00,167.39,167.43,167.32,167.36,6778800010.0
2007-07-06 06:55:00,167.37,167.4,167.36,167.4,4460099997.0
2007-07-06 07:00:00,167.4,167.4,167.37,167.38,2367499992.0
2007-07-06 07:05:00,167.38,167.38,167.34,167.35,5649699992.0
2007-07-06 07:10:00,167.35,167.36,167.33,167.33,4805299987.0
2007-07-06 07:15:00,167.34,167.35,167.31,167.34,4175499980.0
2007-07-06 07:20:00,167.34,167.37,167.34,167.35,2887999985.0
2007-07-06 07:25:00,167.35,167.38,167.35,167.36,4115400011.0
2007-07-06 07:30:00,167.36,167.39,167.36,167.36,6680900018.0
2007-07-06 07:35:00,167.38,167.42,167.38,167.42,5581200054.0
2007-07-06 07:40:00,167.41,167.42,167.37,167.39,5129599989.0
2007-07-06 07:45:00,167.39,167.39,167.32,167.33,6711600015.0
2007-07-06 07:50:00,167.34,167.42,167.32,167.39,6987999995.0
2007-07-06 07:55:00,167.4,167.42,167.37,167.41,6987999995.0
2007-07-06 08:00:00,167.42,167.45,167.34,167.36,7050399999.0
2007-07-06 08:05:00,167.35,167.42,167.35,167.4,6667100030.0
2007-07-06 08:10:00,167.4,167.43,167.39,167.41,5273000013.0
2007-07-06 08:15:00,167.42,167.45,167.41,167.43,7234700003.0
2007-07-06 08:20:00,167.42,167.45,167.37,167.38,8000300031.0
2007-07-06 08:25:00,167.38,167.43,167.38,167.405,9022199975.0
2007-07-06 08:30:00,167.405,167.46,167.38,167.45,8100000008.0
2007-07-06 08:35:00,167.44,167.46,167.38,167.4,8850200042.0
2007-07-06 08:40:00,167.41,167.44,167.37,167.4,6054500090.0
2007-07-06 08:45:00,167.41,167.46,167.39,167.42,6054500090.0
2007-07-06 08:50:00,167.42,167.43,167.39,167.42,7231200002.0
2007-07-06 08:55:00,167.42,167.43,167.32,167.38,8207999995.0
2007-07-06 09:00:00,167.38,167.44,167.375,167.41,6290731235.0
2007-07-06 09:05:00,167.41,167.44,167.38,167.42,6515891696.0
2007-07-06 09:10:00,167.42,167.43,167.36,167.36,7480399985.0
2007-07-06 09:15:00,167.35,167.38,167.33,167.35,8883999995.0
2007-07-06 09:20:00,167.36,167.39,167.3,167.34,5979999925.0
2007-07-06 09:25:00,167.34,167.38,167.34,167.36,7797599994.0
2007-07-06 09:30:00,167.37,167.38,167.34,167.36,6677600024.0
2007-07-06 09:35:00,167.36,167.4,167.36,167.36,6090800041.0
2007-07-06 09:40:00,167.36,167.37,167.34,167.37,4641999996.0
2007-07-06 09:45:00,167.37,167.38,167.32,167.36,3867500045.0
2007-07-06 09:50:00,167.36,167.39,167.36,167.38,4788099991.0
2007-07-06 09:55:00,167.38,167.44,167.37,167.41,5277500021.0
2007-07-06 10:00:00,167.41,167.42,167.36,167.39,8018799988.0
2007-07-06 10:05:00,167.39,167.42,167.38,167.4,2428900009.0
2007-07-06 10:10:00,167.4,167.43,167.37,167.38,7799799999.0
2007-07-06 10:15:00,167.38,167.4,167.37,167.38,6786700034.0
2007-07-06 10:20:00,167.37,167.46,167.36,167.43,3166000002.0
2007-07-06 10:25:00,167.43,167.44,167.39,167.41,7019799973.0
2007-07-06 10:30:00,167.42,167.43,167.365,167.38,9016299945.0
2007-07-06 10:35:00,167.39,167.43,167.38,167.43,8661500041.0
2007-07-06 10:40:00,167.44,167.44,167.39,167.4,6950499945.0
2007-07-06 10:45:00,167.41,167.46,167.4,167.46,6334500023.0
2007-07-06 10:50:00,167.45,167.46,167.4,167.42,8951799997.0
2007-07-06 10:55:00,167.43,167.48,167.41,167.46,9144499870.0
2007-07-06 11:00:00,167.46,167.48,167.45,167.47,3836300011.0
2007-07-06 11:05:00,167.47,167.47,167.43,167.45,7547100048.0
2007-07-06 11:10:00,167.45,167.49,167.45,167.49,5111499995.0
2007-07-06 11:15:00,167.49,167.5,167.43,167.48,7038199998.0
2007-07-06 11:20:00,167.48,167.55,167.48,167.55,8018300009.0
2007-07-06 11:25:00,167.55,167.55,167.48,167.48,5626800006.0
2007-07-06 11:30:00,167.48,167.49,167.46,167.46,7085750029.0
2007-07-06 11:35:00,167.47,167.49,167.44,167.47,5574699995.0
2007-07-06 11:40:00,167.47,167.48,167.45,167.46,5606699999.0
2007-07-06 11:45:00,167.47,167.57,167.47,167.555,7389499985.0
2007-07-06 11:50:00,167.555,167.56,167.515,167.53,6349599961.0
2007-07-06 11:55:00,167.53,167.56,167.5,167.52,7832299985.0
2007-07-06 12:00:00,167.52,167.55,167.51,167.52,3283599992.0
2007-07-06 12:05:00,167.52,167.55,167.52,167.52,8325000011.0
2007-07-06 12:10:00,167.52,167.52,167.46,167.49,6429900017.0
2007-07-06 12:15:00,167.5,167.55,167.48,167.53,5334399969.0
2007-07-06 12:20:00,167.54,167.58,167.53,167.56,4878799934.0
2007-07-06 12:25:00,167.57,167.57,167.55,167.56,5764800035.0
2007-07-06 12:30:00,167.56,167.58,167.54,167.56,6458399983.0
2007-07-06 12:35:00,167.56,167.57,167.54,167.56,7116100029.0
2007-07-06 12:40:00,167.56,167.57,167.53,167.54,7737100030.0
2007-07-06 12:45:00,167.54,167.54,167.515,167.53,4054799981.0
2007-07-06 12:50:00,167.54,167.55,167.51,167.52,5951300006.0
2007-07-06 12:55:00,167.52,167.55,167.52,167.55,5569599981.0
2007-07-06 13:00:00,167.56,167.57,167.43,167.46,2919999905.0
2007-07-06 13:05:00,167.45,167.54,167.45,167.5,4642799968.0
2007-07-06 13:10:00,167.49,167.5,167.47,167.47,5611999989.0
2007-07-06 13:15:00,167.49,167.52,167.46,167.5,6280199999.0
2007-07-06 13:20:00,167.5,167.51,167.49,167.51,4008800021.0
2007-07-06 13:25:00,167.5,167.55,167.5,167.55,3963899982.0
2007-07-06 13:30:00,167.54,167.56,167.53,167.55,6334999962.0
2007-07-06 13:35:00,167.54,167.54,167.5,167.515,2816099988.0
2007-07-06 13:40:00,167.5,167.54,167.5,167.52,8101199895.0
2007-07-06 13:45:00,167.52,167.54,167.52,167.54,5576699990.0
2007-07-06 13:50:00,167.53,167.54,167.51,167.51,5269100003.0
2007-07-06 13:55:00,167.51,167.55,167.5,167.53,8411800028.0
2007-07-06 14:00:00,167.53,167.56,167.53,167.55,6248399941.0
2007-07-06 14:05:00,167.55,167.58,167.535,167.58,7432900027.0
2007-07-06 14:10:00,167.58,167.58,167.55,167.56,9654999950.0
2007-07-06 14:15:00,167.57,167.58,167.55,167.57,8355199999.0
2007-07-06 14:20:00,167.58,167.6,167.57,167.59,9510500030.0
2007-07-06 14:25:00,167.63,167.66,167.45,167.6,7608400024.0
2007-07-06 14:30:00,167.64,167.71,167.46,167.63,9510500030.0
2007-07-06 14:35:00,167.64,167.69,167.61,167.65,9510500030.0
2007-07-06 14:40:00,167.64,167.7,167.63,167.65,9510500030.0
2007-07-06 14:45:00,167.66,167.66,167.6,167.64,9510500030.0
2007-07-06 14:50:00,167.65,167.67,167.62,167.66,9575900010.0
2007-07-06 14:55:00,167.67,167.74,167.66,167.71,9326499984.0
2007-07-06 15:00:00,167.72,167.77,167.67,167.7,7936500000.0
2007-07-06 15:05:00,167.71,167.89,167.69,167.87,7936500000.0
2007-07-06 15:10:00,167.88,167.91,167.82,167.83,7936500000.0
2007-07-06 15:15:00,167.83,167.85,167.8,167.82,8094250809.0
2007-07-06 15:20:00,167.82,167.87,167.81,167.87,8446899962.0
2007-07-06 15:25:00,167.86,167.9,167.86,167.87,8896999935.0
2007-07-06 15:30:00,167.86,167.89,167.79,167.81,8573274953.0
2007-07-06 15:35:00,167.81,167.835,167.81,167.82,4818399985.0
2007-07-06 15:40:00,167.82,167.87,167.81,167.85,6573199996.0
2007-07-06 15:45:00,167.85,167.86,167.79,167.79,7639602475.0
2007-07-06 15:50:00,167.8,167.8,167.76,167.77,6227599997.0
2007-07-06 15:55:00,167.77,167.85,167.77,167.85,6326500012.0
2007-07-06 16:00:00,167.84,167.89,167.8,167.86,5301500010.0
2007-07-06 16:05:00,167.85,167.91,167.85,167.91,7495499945.0
2007-07-06 16:10:00,167.9,167.94,167.88,167.92,7495499945.0
2007-07-06 16:15:00,167.91,167.94,167.91,167.93,7495499945.0
2007-07-06 16:20:00,167.94,167.95,167.89,167.91,7495499945.0
2007-07-06 16:25:00,167.92,167.945,167.89,167.94,6917099957.0
2007-07-06 16:30:00,167.94,167.95,167.9,167.91,3736074948.0
2007-07-06 16:35:00,167.91,167.94,167.88,167.9,7600600022.0
2007-07-06 16:40:00,167.91,167.93,167.78,167.86,8658200009.0
2007-07-06 16:45:00,167.87,167.87,167.81,167.84,9647797691.0
2007-07-06 16:50:00,167.85,167.85,167.81,167.83,8932197685.0
2007-07-06 16:55:00,167.83,167.87,167.82,167.87,3474699992.0
2007-07-06 17:00:00,167.9,167.94,167.9,167.94,4089599996.0
2007-07-06 17:05:00,167.91,167.95,167.9,167.91,8707899914.0
2007-07-06 17:10:00,167.9,167.92,167.9,167.9,4796000000.0
2007-07-06 17:15:00,167.92,167.94,167.91,167.94,7130599992.0
2007-07-06 17:20:00,167.93,167.95,167.92,167.94,8226499990.0
2007-07-06 17:25:00,167.94,167.96,167.9,167.91,7303899981.0
2007-07-06 17:30:00,167.91,167.95,167.91,167.94,5287899981.0
2007-07-06 17:35:00,167.94,167.96,167.925,167.95,3069100003.0
2007-07-06 17:40:00,167.95,167.95,167.855,167.86,4910100001.0
2007-07-06 17:45:00,167.86,167.95,167.85,167.92,5938800005.0
2007-07-06 17:50:00,167.92,167.94,167.875,167.935,3625799988.0
2007-07-06 17:55:00,167.935,167.97,167.93,167.96,5020299988.0
2007-07-06 18:00:00,167.95,168.02,167.94,168.01,9632749979.0
2007-07-06 18:05:00,168.01,168.01,167.965,168.0,6026099976.0
2007-07-06 18:10:00,168.0,168.04,168.0,168.0,3914800005.0
2007-07-06 18:15:00,168.01,168.01,167.95,167.95,4419800024.0
2007-07-06 18:20:00,167.95,167.96,167.885,167.885,4754900008.0
2007-07-06 18:25:00,167.885,167.94,167.885,167.94,4576999986.0
2007-07-06 18:30:00,167.94,167.95,167.925,167.94,2781799992.0
2007-07-06 18:35:00,167.94,167.97,167.94,167.97,2013500010.0
2007-07-06 18:40:00,167.96,167.97,167.955,167.955,2488600020.0
2007-07-06 18:45:00,167.955,167.98,167.94,167.97,2082200010.0
2007-07-06 18:50:00,167.97,168.0,167.965,167.98,2557600004.0
2007-07-06 18:55:00,167.98,168.04,167.98,168.03,3021899998.0
2007-07-06 19:00:00,168.03,168.04,167.96,167.97,5652399998.0
2007-07-06 19:05:00,167.97,167.98,167.96,167.97,3180600005.0
2007-07-06 19:10:00,167.97,167.97,167.94,167.96,1614799999.0
2007-07-06 19:15:00,167.96,167.99,167.95,167.96,4760200002.0
2007-07-06 19:20:00,167.97,167.99,167.96,167.975,2571599991.0
2007-07-06 19:25:00,167.98,167.99,167.97,167.98,2054199999.0
2007-07-06 19:30:00,167.98,167.98,167.97,167.98,2474800008.0
2007-07-06 19:35:00,167.975,167.99,167.975,167.98,1336499992.0
2007-07-06 19:40:00,167.98,167.99,167.955,167.96,2440299983.0
2007-07-06 19:45:00,167.96,167.98,167.96,167.965,3493099997.0
2007-07-06 19:50:00,167.97,167.98,167.965,167.98,2266500007.0
2007-07-06 19:55:00,167.98,168.01,167.97,167.99,2306600001.0
2007-07-06 20:00:00,167.99,168.02,167.99,168.0,1464999990.0
2007-07-06 20:05:00,168.0,168.01,167.99,168.01,901099996.0
2007-07-06 20:10:00,168.01,168.03,167.985,168.01,1984700000.0
2007-07-06 20:15:00,168.01,168.05,168.0,168.03,4537200016.0
2007-07-06 20:20:00,168.03,168.03,168.03,168.03,761600000.0
2007-07-06 20:25:00,168.03,168.05,168.02,168.03,3005299976.0
2007-07-06 20:30:00,168.03,168.03,168.02,168.03,1422300009.0
2007-07-06 20:35:00,168.03,168.05,168.03,168.04,2360600000.0
2007-07-06 20:40:00,168.04,168.06,168.04,168.05,1040599995.0
2007-07-06 20:45:00,168.06,168.07,168.045,168.06,1431700005.0
2007-07-06 20:50:00,168.06,168.08,168.055,168.08,2355900009.0
2007-07-06 20:55:00,168.08,168.08,168.04,168.06,3247600006.0
2007-07-06 21:00:00,168.08,168.08,168.05,168.06,1827200004.0
2007-07-06 21:05:00,168.06,168.06,168.045,168.05,1076600005.0
2007-07-06 21:10:00,168.06,168.06,168.04,168.05,1778099981.0
2007-07-06 21:15:00,168.05,168.05,168.035,168.04,661200023.0
2007-07-06 21:20:00,168.04,168.05,168.04,168.05,597500009.0
2007-07-06 21:25:00,168.05,168.08,168.05,168.07,300900000.0
2007-07-06 21:30:00,168.06,168.08,168.06,168.07,813799986.0
2007-07-06 21:35:00,168.07,168.09,168.06,168.07,1292399982.0
2007-07-06 21:40:00,168.07,168.12,168.07,168.11,2964399989.0
2007-07-06 21:45:00,168.1,168.1,168.08,168.1,1755400014.0
2007-07-06 21:50:00,168.1,168.11,168.095,168.1,1459099999.0
2007-07-06 21:55:00,168.1,168.11,168.095,168.1,1527100004.0
2007-07-06 22:00:00,168.1,168.1,168.085,168.09,704499998.0
2007-07-06 22:05:00,168.1,168.11,168.085,168.1,1174499999.0
2007-07-06 22:10:00,168.1,168.11,168.08,168.08,1334200005.0
2007-07-06 22:15:00,168.08,168.08,168.05,168.07,1538099993.0
2007-07-06 22:20:00,168.07,168.12,168.07,168.12,1360400006.0
2007-07-06 22:25:00,168.11,168.15,168.11,168.13,2299800018.0
2007-07-06 22:30:00,168.14,168.14,168.11,168.13,1647999999.0
2007-07-06 22:35:00,168.13,168.13,168.1,168.11,1162600007.0
2007-07-06 22:40:00,168.11,168.11,168.06,168.07,2089799998.0
2007-07-06 22:45:00,168.07,168.09,168.07,168.09,1202299991.0
2007-07-06 22:50:00,168.09,168.14,168.09,168.12,2632599987.0
2007-07-06 22:55:00,168.105,168.12,168.02,168.06,1367099993.0
2007-07-08 23:00:00,168.23,168.25,168.23,168.25,481100000.0
2007-07-08 23:05:00,168.25,168.26,168.24,168.24,981199982.0
2007-07-08 23:10:00,168.24,168.26,168.24,168.25,464199987.0
2007-07-08 23:15:00,168.25,168.28,168.24,168.27,676599997.0
2007-07-08 23:20:00,168.27,168.27,168.26,168.26,310399997.0
2007-07-08 23:25:00,168.28,168.29,168.22,168.25,463999998.0
2007-07-08 23:30:00,168.26,168.26,168.23,168.25,353599997.0
2007-07-08 23:35:00,168.25,168.26,168.23,168.25,1249599977.0
2007-07-08 23:40:00,168.25,168.25,168.23,168.24,381699993.0
2007-07-08 23:45:00,168.23,168.25,168.21,168.24,1116900004.0
2007-07-08 23:50:00,168.24,168.26,168.24,168.24,674399986.0
2007-07-08 23:55:00,168.24,168.26,168.22,168.26,1155599981.0
2007-07-09 00:00:00,168.26,168.27,168.24,168.25,1412499997.0
2007-07-09 00:05:00,168.25,168.27,168.25,168.26,1225400008.0
2007-07-09 00:10:00,168.26,168.28,168.26,168.26,1042499989.0
2007-07-09 00:15:00,168.26,168.27,168.24,168.25,1487199991.0
2007-07-09 00:20:00,168.25,168.26,168.24,168.24,602300004.0
2007-07-09 00:25:00,168.24,168.26,168.24,168.26,586600002.0
2007-07-09 00:30:00,168.27,168.27,168.25,168.26,2565799969.0
2007-07-09 00:35:00,168.26,168.27,168.25,168.25,954599995.0
2007-07-09 00:40:00,168.25,168.26,168.24,168.24,2361199986.0
2007-07-09 00:45:00,168.24,168.27,168.21,168.21,3622099980.0
2007-07-09 00:50:00,168.22,168.23,168.21,168.21,1757600008.0
2007-07-09 00:55:00,168.22,168.24,168.22,168.23,1600600013.0
2007-07-09 01:00:00,168.23,168.23,168.19,168.2,2434399991.0
2007-07-09 01:05:00,168.2,168.23,168.18,168.23,3824000002.0
2007-07-09 01:10:00,168.23,168.23,168.2,168.2,2315199987.0
2007-07-09 01:15:00,168.2,168.21,168.19,168.2,2202300018.0
2007-07-09 01:20:00,168.2,168.21,168.2,168.21,911200025.0
2007-07-09 01:25:00,168.21,168.21,168.17,168.18,3180999996.0
2007-07-09 01:30:00,168.18,168.21,168.15,168.2,6391694203.0
2007-07-09 01:35:00,168.2,168.225,168.19,168.22,4205899994.0
2007-07-09 01:40:00,168.22,168.24,168.19,168.24,2277600002.0
2007-07-09 01:45:00,168.24,168.27,168.215,168.23,5364900018.0
2007-07-09 01:50:00,168.22,168.23,168.115,168.21,7372099982.0
2007-07-09 01:55:00,168.21,168.23,168.18,168.22,6141500002.0
2007-07-09 02:00:00,168.22,168.23,168.14,168.15,6307999979.0
2007-07-09 02:05:00,168.15,168.2,168.14,168.18,3038699991.0
2007-07-09 02:10:00,168.18,168.2,168.16,168.2,4960999974.0
2007-07-09 02:15:00,168.2,168.21,168.19,168.2,3749899990.0
2007-07-09 02:20:00,168.2,168.2,168.14,168.17,6526100008.0
2007-07-09 02:25:00,168.17,168.19,168.15,168.18,2252199999.0
2007-07-09 02:30:00,168.18,168.19,168.16,168.16,4639899995.0
2007-07-09 02:35:00,168.16,168.18,168.15,168.16,3610399993.0
2007-07-09 02:40:00,168.175,168.18,168.16,168.18,530100000.0
2007-07-09 02:45:00,168.18,168.19,168.16,168.19,1168800009.0
2007-07-09 02:50:00,168.17,168.21,168.17,168.19,6291199982.0
2007-07-09 02:55:00,168.2,168.24,168.19,168.23,3554500017.0
2007-07-09 03:00:00,168.23,168.23,168.2,168.21,4485100013.0
2007-07-09 03:05:00,168.21,168.22,168.2,168.205,4041700025.0
2007-07-09 03:10:00,168.2,168.205,168.19,168.2,4707499985.0
2007-07-09 03:15:00,168.2,168.22,168.19,168.21,4527499999.0
2007-07-09 03:20:00,168.21,168.23,168.19,168.2,3106899937.0
2007-07-09 03:25:00,168.19,168.24,168.19,168.24,3081799982.0
2007-07-09 03:30:00,168.23,168.26,168.23,168.245,3445800008.0
2007-07-09 03:35:00,168.25,168.27,168.24,168.26,1518900001.0
2007-07-09 03:40:00,168.25,168.25,168.21,168.23,3444999984.0
2007-07-09 03:45:00,168.23,168.24,168.22,168.23,3551599987.0
2007-07-09 03:50:00,168.23,168.24,168.22,168.24,2357499988.0
2007-07-09 03:55:00,168.24,168.27,168.24,168.27,3161500020.0
2007-07-09 04:00:00,168.27,168.32,168.26,168.31,2586599994.0
2007-07-09 04:05:00,168.31,168.33,168.285,168.31,8738400010.0
2007-07-09 04:10:00,168.31,168.37,168.29,168.34,7720100006.0
2007-07-09 04:15:00,168.34,168.36,168.33,168.35,6311000010.0
2007-07-09 04:20:00,168.35,168.4,168.34,168.39,4995099990.0
2007-07-09 04:25:00,168.39,168.43,168.39,168.4,3053700005.0
2007-07-09 04:30:00,168.41,168.43,168.37,168.37,6621099991.0
2007-07-09 04:35:00,168.37,168.38,168.36,168.37,3643200017.0
2007-07-09 04:40:00,168.38,168.39,168.37,168.39,1216099992.0
2007-07-09 04:45:00,168.39,168.4,168.38,168.38,5326299995.0
2007-07-09 04:50:00,168.38,168.39,168.37,168.38,1576300024.0
2007-07-09 04:55:00,168.38,168.38,168.365,168.365,1526000007.0
2007-07-09 05:00:00,168.37,168.37,168.36,168.37,1227400000.0
2007-07-09 05:05:00,168.38,168.38,168.36,168.38,1967499973.0
2007-07-09 05:10:00,168.38,168.38,168.37,168.38,1030999989.0
2007-07-09 05:15:00,168.38,168.38,168.35,168.37,4105799985.0
2007-07-09 05:20:00,168.37,168.38,168.36,168.37,2247099998.0
2007-07-09 05:25:00,168.37,168.39,168.36,168.39,1958999978.0
2007-07-09 05:30:00,168.39,168.4,168.37,168.38,4168200029.0
2007-07-09 05:35:00,168.38,168.43,168.38,168.41,4332799987.0
2007-07-09 05:40:00,168.42,168.42,168.4,168.42,2637400002.0
2007-07-09 05:45:00,168.42,168.46,168.42,168.45,2975899999.0
2007-07-09 05:50:00,168.45,168.46,168.43,168.45,3099099986.0
2007-07-09 05:55:00,168.455,168.51,168.45,168.47,4598299994.0
2007-07-09 06:00:00,168.47,168.47,168.44,168.45,3661499983.0
2007-07-09 06:05:00,168.45,168.46,168.44,168.46,3782100000.0
2007-07-09 06:10:00,168.46,168.46,168.435,168.45,3213399986.0
2007-07-09 06:15:00,168.45,168.46,168.43,168.44,3526800030.0
2007-07-09 06:20:00,168.44,168.46,168.43,168.45,2925499971.0
2007-07-09 06:25:00,168.45,168.45,168.43,168.43,4483299993.0
2007-07-09 06:30:00,168.43,168.44,168.42,168.42,1542699986.0
2007-07-09 06:35:00,168.43,168.43,168.42,168.42,718000007.0
2007-07-09 06:40:00,168.43,168.44,168.41,168.41,4787099975.0
2007-07-09 06:45:00,168.41,168.42,168.39,168.4,4542700003.0
2007-07-09 06:50:00,168.39,168.42,168.39,168.41,4129600010.0
2007-07-09 06:55:00,168.41,168.41,168.39,168.4,2538199992.0
2007-07-09 07:00:00,168.4,168.4,168.38,168.38,4389099984.0
2007-07-09 07:05:00,168.385,168.41,168.38,168.4,2897999989.0
2007-07-09 07:10:00,168.4,168.42,168.39,168.42,3348300034.0
2007-07-09 07:15:00,168.41,168.43,168.41,168.42,1142499990.0
2007-07-09 07:20:00,168.42,168.42,168.4,168.41,2897499981.0
2007-07-09 07:25:00,168.41,168.42,168.38,168.39,4459499999.0
2007-07-09 07:30:00,168.39,168.4,168.37,168.38,4773300031.0
2007-07-09 07:35:00,168.38,168.39,168.37,168.39,5530199928.0
2007-07-09 07:40:00,168.39,168.39,168.37,168.38,4264799990.0
2007-07-09 07:45:00,168.38,168.39,168.36,168.38,3722100003.0
2007-07-09 07:50:00,168.375,168.39,168.37,168.38,4256399993.0
2007-07-09 07:55:00,168.39,168.42,168.38,168.41,5621800015.0
2007-07-09 08:00:00,168.41,168.42,168.39,168.41,4457600027.0
2007-07-09 08:05:00,168.41,168.42,168.36,168.37,5223499969.0
2007-07-09 08:10:00,168.37,168.4,168.32,168.33,6587099995.0
2007-07-09 08:15:00,168.33,168.36,168.32,168.33,7980800010.0
2007-07-09 08:20:00,168.33,168.33,168.27,168.27,5807999991.0
2007-07-09 08:25:00,168.27,168.28,168.23,168.25,6816300012.0
2007-07-09 08:30:00,168.25,168.29,168.24,168.29,6431199970.0
2007-07-09 08:35:00,168.29,168.34,168.29,168.315,8632800087.0
2007-07-09 08:40:00,168.33,168.35,168.3,168.35,5438500022.0
2007-07-09 08:45:00,168.35,168.35,168.31,168.32,3909900009.0
2007-07-09 08:50:00,168.32,168.43,168.31,168.43,10053974939.0
2007-07-09 08:55:00,168.43,168.46,168.4,168.45,4716700018.0
2007-07-09 09:00:00,168.45,168.45,168.41,168.42,4917400027.0
2007-07-09 09:05:00,168.43,168.43,168.35,168.37,8358199986.0
2007-07-09 09:10:00,168.36,168.37,168.3,168.31,6539500028.0
2007-07-09 09:15:00,168.32,168.4,168.29,168.39,6585500020.0
2007-07-09 09:20:00,168.4,168.4,168.32,168.35,6585500020.0
2007-07-09 09:25:00,168.34,168.44,168.34,168.43,6585500020.0
2007-07-09 09:30:00,168.42,168.42,168.32,168.36,6585500020.0
2007-07-09 09:35:00,168.37,168.37,168.31,168.36,5640700004.0
2007-07-09 09:40:00,168.35,168.37,168.31,168.37,8185699994.0
2007-07-09 09:45:00,168.36,168.37,168.3,168.3,4820300022.0
2007-07-09 09:50:00,168.31,168.31,168.19,168.19,7906999985.0
2007-07-09 09:55:00,168.2,168.2,168.17,168.19,6586021064.0
2007-07-09 10:00:00,168.19,168.24,168.19,168.23,7776821039.0
2007-07-09 10:05:00,168.22,168.23,168.18,168.2,4650600006.0
2007-07-09 10:10:00,168.2,168.2,168.11,168.13,6606300014.0
2007-07-09 10:15:00,168.12,168.13,168.1,168.12,4431800010.0
2007-07-09 10:20:00,168.12,168.15,168.07,168.07,8540499900.0
2007-07-09 10:25:00,168.08,168.08,167.93,168.03,5839499970.0
2007-07-09 10:30:00,168.01,168.1,168.01,168.1,6322499983.0
2007-07-09 10:35:00,168.09,168.11,167.98,167.98,7589100010.0
2007-07-09 10:40:00,168.0,168.15,167.98,168.13,6399700034.0
2007-07-09 10:45:00,168.12,168.12,168.095,168.11,3668100031.0
2007-07-09 10:50:00,168.1,168.13,168.03,168.08,4925400003.0
2007-07-09 10:55:00,168.09,168.13,168.06,168.13,3454399964.0
2007-07-09 11:00:00,168.12,168.14,168.06,168.09,7255999960.0
2007-07-09 11:05:00,168.08,168.1,167.99,168.01,7034999978.0
2007-07-09 11:10:00,168.02,168.05,168.01,168.02,7210500056.0
2007-07-09 11:15:00,168.02,168.03,167.99,168.01,7122200012.0
2007-07-09 11:20:00,168.02,168.1,168.01,168.08,6034799973.0
2007-07-09 11:25:00,168.08,168.15,168.06,168.13,5906400027.0
2007-07-09 11:30:00,168.12,168.13,168.06,168.12,8379700041.0
2007-07-09 11:35:00,168.11,168.12,168.03,168.05,6667900037.0
2007-07-09 11:40:00,168.04,168.1,168.04,168.07,6452100060.0
2007-07-09 11:45:00,168.07,168.08,168.04,168.06,4632300008.0
2007-07-09 11:50:00,168.07,168.13,168.07,168.12,5882700020.0
2007-07-09 11:55:00,168.13,168.2,168.12,168.18,4321900024.0
2007-07-09 12:00:00,168.17,168.22,168.16,168.18,5004199945.0
2007-07-09 12:05:00,168.18,168.2,168.16,168.17,7517300019.0
2007-07-09 12:10:00,168.19,168.23,168.14,168.2,4051000020.0
2007-07-09 12:15:00,168.21,168.22,168.175,168.2,4245499988.0
2007-07-09 12:20:00,168.2,168.21,168.17,168.19,2801599991.0
2007-07-09 12:25:00,168.19,168.21,168.18,168.21,4671999987.0
2007-07-09 12:30:00,168.21,168.22,168.18,168.2,4918500002.0
2007-07-09 12:35:00,168.2,168.2,168.18,168.19,4009599988.0
2007-07-09 12:40:00,168.19,168.21,168.18,168.195,5262099985.0
2007-07-09 12:45:00,168.2,168.22,168.18,168.21,4349399999.0
2007-07-09 12:50:00,168.205,168.23,168.2,168.21,6462300050.0
2007-07-09 12:55:00,168.21,168.23,168.2,168.22,4835799950.0
2007-07-09 13:00:00,168.21,168.22,168.19,168.2,6212499983.0
2007-07-09 13:05:00,168.2,168.21,168.18,168.21,4723999999.0
2007-07-09 13:10:00,168.21,168.24,168.2,168.215,3068099963.0
2007-07-09 13:15:00,168.215,168.24,168.16,168.18,4848300011.0
2007-07-09 13:20:00,168.18,168.2,168.16,168.18,4752599980.0
2007-07-09 13:25:00,168.19,168.23,168.18,168.22,3020899996.0
2007-07-09 13:30:00,168.22,168.22,168.18,168.19,4520999991.0
2007-07-09 13:35:00,168.19,168.21,168.17,168.17,4621999975.0
2007-07-09 13:40:00,168.17,168.24,168.17,168.23,3822255459.0
2007-07-09 13:45:00,168.22,168.24,168.21,168.21,3053399980.0
2007-07-09 13:50:00,168.22,168.22,168.19,168.19,3052500003.0
2007-07-09 13:55:00,168.2,168.2,168.17,168.175,3465099997.0
2007-07-09 14:00:00,168.175,168.18,168.15,168.15,2738600009.0
2007-07-09 14:05:00,168.15,168.17,168.135,168.14,3207700006.0
2007-07-09 14:10:00,168.135,168.15,168.11,168.12,6675100002.0
2007-07-09 14:15:00,168.12,168.18,168.11,168.16,7115299995.0
2007-07-09 14:20:00,168.17,168.19,168.15,168.17,4815000020.0
2007-07-09 14:25:00,168.18,168.2,168.15,168.175,6591000011.0
2007-07-09 14:30:00,168.175,168.2,168.17,168.195,3088400003.0
2007-07-09 14:35:00,168.2,168.21,168.19,168.2,5409400000.0
2007-07-09 14:40:00,168.21,168.21,168.15,168.16,9539900023.0
2007-07-09 14:45:00,168.18,168.19,168.14,168.16,6602400056.0
2007-07-09 14:50:00,168.15,168.16,168.13,168.13,7570800053.0
2007-07-09 14:55:00,168.14,168.14,168.1,168.12,8034299968.0
2007-07-09 15:00:00,168.12,168.13,168.11,168.12,6142800024.0
2007-07-09 15:05:00,168.13,168.13,168.09,168.1,5447900030.0
2007-07-09 15:10:00,168.1,168.11,168.08,168.08,3505699989.0
2007-07-09 15:15:00,168.09,168.1,167.96,167.99,6719999987.0
2007-07-09 15:20:00,167.99,168.03,167.97,167.99,8233999988.0
2007-07-09 15:25:00,167.99,168.03,167.99,168.01,5554999993.0
2007-07-09 15:30:00,167.99,168.03,167.98,168.02,7499925002.0
2007-07-09 15:35:00,168.02,168.07,168.01,168.06,5895600001.0
2007-07-09 15:40:00,168.06,168.07,168.03,168.04,2255199988.0
2007-07-09 15:45:00,168.04,168.06,168.04,168.05,3694400009.0
2007-07-09 15:50:00,168.05,168.1,168.04,168.1,6039200018.0
2007-07-09 15:55:00,168.1,168.13,168.08,168.08,3660400002.0
2007-07-09 16:00:00,168.09,168.09,168.06,168.07,3304200013.0
2007-07-09 16:05:00,168.07,168.09,168.05,168.07,5783600021.0
2007-07-09 16:10:00,168.07,168.09,168.06,168.065,7810599945.0
2007-07-09 16:15:00,168.065,168.08,168.065,168.07,6094399992.0
2007-07-09 16:20:00,168.07,168.14,168.07,168.08,4735600004.0
2007-07-09 16:25:00,168.09,168.09,168.04,168.05,5543100004.0
2007-07-09 16:30:00,168.04,168.09,168.03,168.04,4176799930.0
2007-07-09 16:35:00,168.05,168.06,167.99,168.0,6410075007.0
2007-07-09 16:40:00,167.99,168.0,167.91,167.96,8155099997.0
2007-07-09 16:45:00,167.97,168.01,167.96,167.99,9607500000.0
2007-07-09 16:50:00,167.99,168.03,167.99,168.02,7549699928.0
2007-07-09 16:55:00,168.02,168.03,167.99,167.99,5258599973.0
2007-07-09 17:00:00,167.98,168.04,167.97,168.04,4688000010.0
2007-07-09 17:05:00,168.05,168.05,168.01,168.02,6108300042.0
2007-07-09 17:10:00,168.02,168.03,168.01,168.02,6405600010.0
2007-07-09 17:15:00,168.02,168.04,168.0,168.02,6858900017.0
2007-07-09 17:20:00,168.02,168.04,167.99,168.0,7285299962.0
2007-07-09 17:25:00,168.01,168.03,167.975,168.02,7929600002.0
2007-07-09 17:30:00,168.02,168.06,168.01,168.04,4516199978.0
2007-07-09 17:35:00,168.04,168.06,168.01,168.02,6679600011.0
2007-07-09 17:40:00,168.01,168.07,168.0,168.05,8870400029.0
2007-07-09 17:45:00,168.05,168.05,168.01,168.02,5397699976.0
2007-07-09 17:50:00,168.01,168.05,168.01,168.02,5223499995.0
2007-07-09 17:55:00,168.02,168.03,168.0,168.01,6111500013.0
2007-07-09 18:00:00,168.01,168.05,168.0,168.015,4623700030.0
2007-07-09 18:05:00,168.02,168.03,168.01,168.01,1339700009.0
2007-07-09 18:10:00,168.01,168.02,168.0,168.02,3169100007.0
2007-07-09 18:15:00,168.02,168.02,167.99,168.01,3391299982.0
2007-07-09 18:20:00,168.01,168.01,167.97,167.98,2396800003.0
2007-07-09 18:25:00,167.98,167.99,167.96,167.98,3142499977.0
2007-07-09 18:30:00,167.98,167.98,167.95,167.97,5579399976.0
2007-07-09 18:35:00,167.97,167.98,167.955,167.98,2470499980.0
2007-07-09 18:40:00,167.98,167.98,167.94,167.95,4671099997.0
2007-07-09 18:45:00,167.95,167.97,167.94,167.96,4468100006.0
2007-07-09 18:50:00,167.96,167.97,167.95,167.96,5229600009.0
2007-07-09 18:55:00,167.96,167.97,167.95,167.97,3246999994.0
2007-07-09 19:00:00,167.97,167.98,167.96,167.98,2874099995.0
2007-07-09 19:05:00,167.98,167.98,167.96,167.97,5182099990.0
2007-07-09 19:10:00,167.97,167.99,167.96,167.98,2422999956.0
2007-07-09 19:15:00,167.98,168.01,167.98,168.01,3916000016.0
2007-07-09 19:20:00,168.01,168.03,167.98,167.99,4963300006.0
2007-07-09 19:25:00,168.01,168.03,168.01,168.02,3684999993.0
2007-07-09 19:30:00,168.03,168.05,168.005,168.015,3967799978.0
2007-07-09 19:35:00,168.02,168.02,168.005,168.01,2155899988.0
2007-07-09 19:40:00,168.02,168.02,168.0,168.01,3955400013.0
2007-07-09 19:45:00,168.01,168.03,168.005,168.02,4557999990.0
2007-07-09 19:50:00,168.02,168.05,168.02,168.04,1868299988.0
2007-07-09 19:55:00,168.04,168.05,168.025,168.04,3138400024.0
2007-07-09 20:00:00,168.04,168.05,168.02,168.03,1940199998.0
2007-07-09 20:05:00,168.03,168.03,168.01,168.01,2759099984.0
2007-07-09 20:10:00,168.015,168.03,168.0,168.03,2971600004.0
2007-07-09 20:15:00,168.03,168.03,168.01,168.025,700399993.0
2007-07-09 20:20:00,168.03,168.03,168.01,168.02,4022499989.0
2007-07-09 20:25:00,168.02,168.03,168.0,168.01,3106200000.0
2007-07-09 20:30:00,167.98,168.01,167.98,168.01,1844499996.0
2007-07-09 20:35:00,168.01,168.03,168.01,168.02,1436100002.0
2007-07-09 20:40:00,168.02,168.02,167.995,168.01,1016100004.0
2007-07-09 20:45:00,168.02,168.03,168.015,168.03,1207800002.0
2007-07-09 20:50:00,168.03,168.04,167.995,168.01,3089600051.0
2007-07-09 20:55:00,168.01,168.04,168.01,168.04,2825300034.0
2007-07-09 21:00:00,168.04,168.05,168.01,168.05,2766799987.0
2007-07-09 21:05:00,168.05,168.05,168.045,168.05,373600003.0
2007-07-09 21:10:00,168.05,168.06,168.05,168.05,510400005.0
2007-07-09 21:15:00,168.05,168.05,168.04,168.04,379800000.0
2007-07-09 21:20:00,168.05,168.06,168.04,168.05,863200001.0
2007-07-09 21:25:00,168.05,168.07,168.05,168.06,1470399980.0
2007-07-09 21:30:00,168.07,168.08,168.05,168.07,3469399990.0
2007-07-09 21:35:00,168.07,168.08,168.06,168.07,1154400002.0
2007-07-09 21:40:00,168.07,168.09,168.06,168.08,2693499988.0
2007-07-09 21:45:00,168.08,168.09,168.06,168.07,3277399989.0
2007-07-09 21:50:00,168.07,168.07,168.05,168.05,1618800000.0
2007-07-09 21:55:00,168.05,168.09,168.03,168.07,2370400011.0
2007-07-09 22:00:00,168.07,168.08,168.06,168.07,1896500033.0
2007-07-09 22:05:00,168.07,168.07,168.06,168.06,1922700001.0
2007-07-09 22:10:00,168.06,168.06,168.05,168.05,1255799995.0
2007-07-09 22:15:00,168.05,168.05,168.03,168.04,2925500002.0
2007-07-09 22:20:00,168.04,168.06,168.03,168.05,3431400022.0
2007-07-09 22:25:00,168.05,168.07,168.05,168.06,2864300006.0
2007-07-09 22:30:00,168.06,168.08,168.05,168.07,1337300028.0
2007-07-09 22:35:00,168.07,168.07,168.04,168.05,1685899997.0
2007-07-09 22:40:00,168.06,168.08,168.05,168.06,1973500005.0
2007-07-09 22:45:00,168.07,168.1,168.06,168.09,576000000.0
2007-07-09 22:50:00,168.09,168.13,168.07,168.125,2660200000.0
2007-07-09 22:55:00,168.125,168.16,168.125,168.15,2036999996.0
2007-07-09 23:00:00,168.14,168.16,168.1,168.13,1187700003.0
2007-07-09 23:05:00,168.12,168.16,168.12,168.15,1533900006.0
2007-07-09 23:10:00,168.15,168.16,168.14,168.14,2319300015.0
2007-07-09 23:15:00,168.14,168.16,168.12,168.14,1847699996.0
2007-07-09 23:20:00,168.14,168.16,168.13,168.13,931900002.0
2007-07-09 23:25:00,168.14,168.16,168.13,168.15,2489500012.0
2007-07-09 23:30:00,168.15,168.15,168.12,168.15,3762600027.0
2007-07-09 23:35:00,168.15,168.16,168.13,168.15,1639499981.0
2007-07-09 23:40:00,168.15,168.16,168.14,168.14,820499995.0
2007-07-09 23:45:00,168.14,168.14,168.13,168.135,1179099999.0
2007-07-09 23:50:00,168.14,168.15,168.125,168.15,1490099994.0
2007-07-09 23:55:00,168.15,168.16,168.145,168.145,417500000.0
2007-07-10 00:00:00,168.14,168.15,168.1,168.1,3193399983.0
2007-07-10 00:05:00,168.1,168.12,168.09,168.12,4708899955.0
2007-07-10 00:10:00,168.12,168.13,168.1,168.13,2051500022.0
2007-07-10 00:15:00,168.13,168.13,168.11,168.11,1320300009.0
2007-07-10 00:20:00,168.11,168.11,168.1,168.11,500300001.0
2007-07-10 00:25:00,168.11,168.11,168.08,168.09,2520000003.0
2007-07-10 00:30:00,168.09,168.12,168.08,168.12,969400004.0
2007-07-10 00:35:00,168.12,168.14,168.07,168.07,3200100022.0
2007-07-10 00:40:00,168.08,168.09,168.055,168.07,3397199976.0
2007-07-10 00:45:00,168.07,168.07,168.06,168.06,1468799968.0
2007-07-10 00:50:00,168.06,168.08,168.055,168.06,1581199997.0
2007-07-10 00:55:00,168.06,168.08,168.055,168.06,3484600027.0
2007-07-10 01:00:00,168.08,168.08,168.01,168.01,3001399983.0
2007-07-10 01:05:00,168.01,168.03,167.95,168.0,4126099981.0
2007-07-10 01:10:00,168.0,168.02,167.995,168.01,1874900014.0
2007-07-10 01:15:00,168.01,168.03,167.99,168.0,1062199995.0
2007-07-10 01:20:00,168.0,168.02,167.97,168.02,4479999963.0
2007-07-10 01:25:00,168.02,168.02,168.0,168.01,2357599999.0
2007-07-10 01:30:00,168.01,168.04,168.01,168.02,5125299988.0
2007-07-10 01:35:00,168.02,168.04,168.02,168.03,2139300008.0
2007-07-10 01:40:00,168.03,168.04,168.02,168.02,2228900003.0
2007-07-10 01:45:00,168.02,168.04,168.0,168.02,4345200009.0
2007-07-10 01:50:00,168.01,168.02,167.96,167.98,5101899955.0
2007-07-10 01:55:00,167.98,167.99,167.965,167.98,2311600002.0
2007-07-10 02:00:00,167.99,167.99,167.91,167.95,4868599988.0
2007-07-10 02:05:00,167.95,167.97,167.95,167.96,5031599973.0
2007-07-10 02:10:00,167.955,168.0,167.94,168.0,6085199970.0
2007-07-10 02:15:00,168.0,168.02,167.98,167.99,4619600013.0
2007-07-10 02:20:00,167.99,168.01,167.95,167.98,5077000003.0
2007-07-10 02:25:00,167.97,167.98,167.92,167.93,3221800009.0
2007-07-10 02:30:00,167.94,167.98,167.94,167.97,6180199998.0
2007-07-10 02:35:00,167.97,167.98,167.91,167.93,5712199968.0
2007-07-10 02:40:00,167.94,167.95,167.83,167.85,7236800019.0
2007-07-10 02:45:00,167.86,167.88,167.835,167.85,6782500036.0
2007-07-10 02:50:00,167.84,167.89,167.84,167.88,2920474994.0
2007-07-10 02:55:00,167.88,167.89,167.85,167.87,7655699993.0
2007-07-10 03:00:00,167.87,167.9,167.86,167.895,2922650000.0
2007-07-10 03:05:00,167.895,167.91,167.86,167.88,2095912210.0
2007-07-10 03:10:00,167.87,167.88,167.84,167.865,3586006092.0
2007-07-10 03:15:00,167.865,167.865,167.83,167.84,3774975003.0
2007-07-10 03:20:00,167.84,167.84,167.74,167.74,6966299999.0
2007-07-10 03:25:00,167.75,167.78,167.72,167.75,10129500027.0
2007-07-10 03:30:00,167.76,167.82,167.75,167.8,3813999998.0
2007-07-10 03:35:00,167.81,167.85,167.81,167.83,6548700002.0
2007-07-10 03:40:00,167.84,167.89,167.82,167.875,4119324998.0
2007-07-10 03:45:00,167.875,167.88,167.865,167.875,625775002.0
2007-07-10 03:50:00,167.87,167.88,167.81,167.825,4005800017.0
2007-07-10 03:55:00,167.81,167.86,167.81,167.82,5769900016.0
2007-07-10 04:00:00,167.83,167.86,167.83,167.845,3133800016.0
2007-07-10 04:05:00,167.85,167.86,167.82,167.83,8983599990.0
2007-07-10 04:10:00,167.83,167.84,167.8,167.8,5187899947.0
2007-07-10 04:15:00,167.79,167.81,167.79,167.8,3898200032.0
2007-07-10 04:20:00,167.8,167.81,167.79,167.79,2742600008.0
2007-07-10 04:25:00,167.8,167.8,167.76,167.79,5555399954.0
2007-07-10 04:30:00,167.79,167.79,167.76,167.76,4825499989.0
2007-07-10 04:35:00,167.76,167.77,167.745,167.75,6927899996.0
2007-07-10 04:40:00,167.75,167.77,167.74,167.77,4563599999.0
2007-07-10 04:45:00,167.77,167.82,167.75,167.82,6356500010.0
2007-07-10 04:50:00,167.82,167.87,167.81,167.85,6126850002.0
2007-07-10 04:55:00,167.85,167.85,167.84,167.85,1647899997.0
2007-07-10 05:00:00,167.85,167.87,167.84,167.87,1856700006.0
2007-07-10 05:05:00,167.87,167.87,167.85,167.865,864000001.0
2007-07-10 05:10:00,167.84,167.875,167.84,167.875,142524999.0
2007-07-10 05:15:00,167.86,167.88,167.85,167.87,525375001.0
2007-07-10 05:20:00,167.86,167.88,167.86,167.87,1533500000.0
2007-07-10 05:25:00,167.87,167.89,167.87,167.89,2444599989.0
2007-07-10 05:30:00,167.89,167.9,167.86,167.89,1567800017.0
2007-07-10 05:35:00,167.89,167.89,167.86,167.88,1954000015.0
2007-07-10 05:40:00,167.88,167.89,167.87,167.87,3794000029.0
2007-07-10 05:45:00,167.87,167.88,167.85,167.85,2739900018.0
2007-07-10 05:50:00,167.86,167.86,167.84,167.86,2807500003.0
2007-07-10 05:55:00,167.86,167.86,167.79,167.81,4691399980.0
2007-07-10 06:00:00,167.81,167.82,167.76,167.76,5155400022.0
2007-07-10 06:05:00,167.76,167.81,167.76,167.81,4885300036.0
2007-07-10 06:10:00,167.81,167.81,167.76,167.76,5708900002.0
2007-07-10 06:15:00,167.77,167.81,167.77,167.79,4651200107.0
2007-07-10 06:20:00,167.79,167.81,167.77,167.8,3519200028.0
2007-07-10 06:25:00,167.8,167.81,167.79,167.81,3940300005.0
2007-07-10 06:30:00,167.81,167.83,167.795,167.795,5548900049.0
2007-07-10 06:35:00,167.795,167.81,167.78,167.8,4752900023.0
2007-07-10 06:40:00,167.81,167.87,167.8,167.87,7730000014.0
2007-07-10 06:45:00,167.87,167.87,167.86,167.87,2619600018.0
2007-07-10 06:50:00,167.86,167.88,167.86,167.87,835199990.0
2007-07-10 06:55:00,167.87,167.87,167.83,167.84,4799800056.0
2007-07-10 07:00:00,167.84,167.85,167.73,167.76,7021899990.0
2007-07-10 07:05:00,167.77,167.82,167.75,167.82,9808299930.0
2007-07-10 07:10:00,167.83,167.86,167.81,167.82,8628999966.0
2007-07-10 07:15:00,167.82,167.82,167.77,167.8,5356600029.0
2007-07-10 07:20:00,167.8,167.85,167.78,167.84,5640600031.0
2007-07-10 07:25:00,167.85,167.87,167.83,167.84,5637500007.0
2007-07-10 07:30:00,167.85,167.985,167.84,167.985,9008599987.0
2007-07-10 07:35:00,167.97,167.98,167.915,167.93,5612000004.0
2007-07-10 07:40:00,167.92,167.93,167.9,167.91,6308299984.0
2007-07-10 07:45:00,167.9,168.07,167.9,168.07,8362199998.0
2007-07-10 07:50:00,168.06,168.08,168.02,168.04,9346999975.0
2007-07-10 07:55:00,168.04,168.04,167.945,167.95,7832099943.0
2007-07-10 08:00:00,167.96,167.96,167.91,167.93,3493000004.0
2007-07-10 08:05:00,167.92,167.94,167.91,167.94,1765000010.0
2007-07-10 08:10:00,167.94,167.96,167.91,167.95,5468999962.0
2007-07-10 08:15:00,167.96,167.96,167.92,167.92,7673399916.0
2007-07-10 08:20:00,167.91,167.94,167.9,167.94,7484399992.0
2007-07-10 08:25:00,167.94,167.94,167.9,167.92,6076999971.0
2007-07-10 08:30:00,167.92,167.92,167.87,167.89,5905000012.0
2007-07-10 08:35:00,167.88,167.93,167.86,167.89,8801300056.0
2007-07-10 08:40:00,167.89,167.92,167.79,167.81,5836599974.0
2007-07-10 08:45:00,167.8,167.86,167.78,167.84,4797399987.0
2007-07-10 08:50:00,167.85,167.85,167.78,167.81,3739799966.0
2007-07-10 08:55:00,167.81,167.85,167.81,167.82,6497899982.0
2007-07-10 09:00:00,167.82,167.92,167.82,167.9,9176278663.0
2007-07-10 09:05:00,167.91,167.99,167.91,167.99,8685500013.0
2007-07-10 09:10:00,167.98,167.99,167.89,167.9,8146699985.0
2007-07-10 09:15:00,167.88,167.93,167.86,167.91,4323900002.0
2007-07-10 09:20:00,167.91,167.96,167.89,167.89,9626400063.0
2007-07-10 09:25:00,167.9,167.95,167.86,167.95,9618100060.0
2007-07-10 09:30:00,167.95,167.99,167.92,167.95,5423299988.0
2007-07-10 09:35:00,167.95,167.99,167.92,167.96,7657700054.0
2007-07-10 09:40:00,167.95,168.08,167.95,168.08,7063500018.0
2007-07-10 09:45:00,168.07,168.13,168.06,168.09,7840999980.0
2007-07-10 09:50:00,168.08,168.12,168.08,168.08,2327050002.0
2007-07-10 09:55:00,168.08,168.11,168.07,168.1,5794100001.0
2007-07-10 10:00:00,168.09,168.09,168.04,168.07,5560399992.0
2007-07-10 10:05:00,168.08,168.14,168.08,168.13,7765099975.0
2007-07-10 10:10:00,168.16,168.2,168.13,168.14,7931499995.0
2007-07-10 10:15:00,168.14,168.2,168.12,168.16,9574399983.0
2007-07-10 10:20:00,168.16,168.18,168.15,168.18,6889550013.0
2007-07-10 10:25:00,168.17,168.3,168.17,168.27,10016875020.0
2007-07-10 10:30:00,168.27,168.31,168.23,168.3,9547999960.0
2007-07-10 10:35:00,168.31,168.32,168.19,168.2,9547999960.0
2007-07-10 10:40:00,168.21,168.22,168.12,168.14,9655399962.0
2007-07-10 10:45:00,168.15,168.22,168.14,168.2,9502099995.0
2007-07-10 10:50:00,168.19,168.2,168.15,168.17,5166500073.0
2007-07-10 10:55:00,168.17,168.19,168.15,168.15,6805600002.0
2007-07-10 11:00:00,168.16,168.19,168.135,168.18,5243400046.0
2007-07-10 11:05:00,168.18,168.22,168.16,168.18,7368476139.0
2007-07-10 11:10:00,168.18,168.21,168.145,168.18,7449399983.0
2007-07-10 11:15:00,168.17,168.21,168.17,168.2,7009900018.0
2007-07-10 11:20:00,168.2,168.21,168.17,168.18,9700399953.0
2007-07-10 11:25:00,168.18,168.2,168.14,168.15,4800699987.0
2007-07-10 11:30:00,168.15,168.16,168.12,168.13,6330199976.0
2007-07-10 11:35:00,168.14,168.17,168.12,168.15,8983899988.0
2007-07-10 11:40:00,168.15,168.19,168.13,168.19,5740700019.0
2007-07-10 11:45:00,168.2,168.2,168.14,168.17,6995000040.0
2007-07-10 11:50:00,168.15,168.16,168.12,168.15,6406200020.0
2007-07-10 11:55:00,168.14,168.25,168.14,168.24,7181400023.0
2007-07-10 12:00:00,168.24,168.36,168.22,168.23,8513249985.0
2007-07-10 12:05:00,168.22,168.24,168.2,168.24,8631400022.0
2007-07-10 12:10:00,168.24,168.24,168.2,168.23,7324049996.0
2007-07-10 12:15:00,168.23,168.24,168.14,168.16,5002800022.0
2007-07-10 12:20:00,168.17,168.2,168.15,168.16,4638399999.0
2007-07-10 12:25:00,168.17,168.18,168.09,168.09,7614900030.0
2007-07-10 12:30:00,168.1,168.2,168.09,168.19,7983600016.0
2007-07-10 12:35:00,168.19,168.25,168.17,168.23,5863599923.0
2007-07-10 12:40:00,168.22,168.23,168.17,168.19,3920999939.0
2007-07-10 12:45:00,168.19,168.21,168.15,168.18,9716000028.0
2007-07-10 12:50:00,168.18,168.21,168.17,168.18,6735900048.0
2007-07-10 12:55:00,168.17,168.24,168.14,168.24,6526099971.0
2007-07-10 13:00:00,168.25,168.25,168.2,168.23,4098499990.0
2007-07-10 13:05:00,168.23,168.24,168.21,168.225,5889899999.0
2007-07-10 13:10:00,168.225,168.24,168.205,168.215,6972100014.0
2007-07-10 13:15:00,168.23,168.23,168.2,168.2,4130299997.0
2007-07-10 13:20:00,168.2,168.21,168.17,168.205,5781499984.0
2007-07-10 13:25:00,168.21,168.21,168.17,168.17,6600299974.0
2007-07-10 13:30:00,168.17,168.19,168.13,168.18,3226500026.0
2007-07-10 13:35:00,168.18,168.18,168.13,168.14,6946400052.0
2007-07-10 13:40:00,168.13,168.14,168.01,168.1,7483799960.0
2007-07-10 13:45:00,168.11,168.15,168.05,168.06,9502899974.0
2007-07-10 13:50:00,168.05,168.12,168.04,168.105,6869000004.0
2007-07-10 13:55:00,168.1,168.11,168.07,168.075,7292699976.0
2007-07-10 14:00:00,168.075,168.08,168.01,168.04,4527500007.0
2007-07-10 14:05:00,168.05,168.07,167.95,167.97,3237000005.0
2007-07-10 14:10:00,167.96,167.97,167.84,167.84,3237000005.0
2007-07-10 14:15:00,167.85,167.88,167.72,167.79,3237000005.0
2007-07-10 14:20:00,167.8,167.89,167.8,167.85,3237000005.0
2007-07-10 14:25:00,167.86,167.86,167.81,167.82,3237000005.0
2007-07-10 14:30:00,167.81,167.89,167.8,167.88,3237000005.0
2007-07-10 14:35:00,167.89,167.92,167.88,167.9,3237000005.0
2007-07-10 14:40:00,167.89,167.9,167.88,167.89,5867427543.0
2007-07-10 14:45:00,167.88,167.91,167.81,167.84,10310137640.0
2007-07-10 14:50:00,167.83,167.84,167.76,167.78,10310137640.0
2007-07-10 14:55:00,167.79,167.79,167.59,167.62,10310137640.0
2007-07-10 15:00:00,167.63,167.65,167.6,167.64,10310137640.0
2007-07-10 15:05:00,167.64,167.73,167.63,167.71,8801227533.0
2007-07-10 15:10:00,167.7,167.75,167.67,167.67,8923000005.0
2007-07-10 15:15:00,167.68,167.85,167.67,167.8,8923000005.0
2007-07-10 15:20:00,167.79,167.79,167.57,167.62,9740500155.0
2007-07-10 15:25:00,167.63,167.63,167.53,167.59,9740500155.0
2007-07-10 15:30:00,167.58,167.67,167.58,167.66,9740500155.0
2007-07-10 15:35:00,167.67,167.68,167.6,167.65,9740500155.0
2007-07-10 15:40:00,167.64,167.66,167.52,167.56,9740500155.0
2007-07-10 15:45:00,167.55,167.63,167.51,167.58,9740500155.0
2007-07-10 15:50:00,167.57,167.7,167.52,167.69,9740500155.0
2007-07-10 15:55:00,167.7,167.77,167.69,167.71,9740500155.0
2007-07-10 16:00:00,167.72,167.78,167.68,167.71,9740500155.0
2007-07-10 16:05:00,167.72,167.73,167.67,167.71,9740500155.0
2007-07-10 16:10:00,167.72,167.77,167.7,167.73,9740500155.0
2007-07-10 16:15:00,167.72,167.77,167.69,167.73,9740500155.0
2007-07-10 16:20:00,167.72,167.76,167.71,167.72,9740500155.0
2007-07-10 16:25:00,167.73,167.73,167.685,167.7,9877300135.0
2007-07-10 16:30:00,167.7,167.79,167.7,167.79,10730999975.0
2007-07-10 16:35:00,167.8,167.85,167.72,167.77,10730999975.0
2007-07-10 16:40:00,167.78,167.78,167.69,167.72,10730999975.0
2007-07-10 16:45:00,167.71,167.74,167.4,167.47,8584799980.0
2007-07-10 16:50:00,167.48,167.56,167.46,167.56,10730999975.0
2007-07-10 16:55:00,167.55,167.6,167.48,167.48,10730999975.0
2007-07-10 17:00:00,167.49,167.56,167.46,167.54,10730999975.0
2007-07-10 17:05:00,167.56,167.64,167.51,167.6,10376322593.0
2007-07-10 17:10:00,167.61,167.68,167.57,167.66,9844306520.0
2007-07-10 17:15:00,167.65,167.74,167.65,167.67,9844306520.0
2007-07-10 17:20:00,167.68,167.7,167.62,167.63,9844306520.0
2007-07-10 17:25:00,167.62,167.66,167.61,167.62,9450822605.0
2007-07-10 17:30:00,167.62,167.65,167.61,167.62,9590499995.0
2007-07-10 17:35:00,167.63,167.65,167.58,167.63,7427800017.0
2007-07-10 17:40:00,167.64,167.68,167.63,167.66,5251400045.0
2007-07-10 17:45:00,167.645,167.68,167.61,167.64,8017499999.0
2007-07-10 17:50:00,167.63,167.64,167.595,167.61,6930000008.0
2007-07-10 17:55:00,167.61,167.63,167.58,167.58,10497999959.0
2007-07-10 18:00:00,167.57,167.605,167.56,167.565,9005799928.0
2007-07-10 18:05:00,167.57,167.6,167.56,167.595,7898299983.0
2007-07-10 18:10:00,167.6,167.62,167.53,167.56,9555067102.0
2007-07-10 18:15:00,167.55,167.61,167.55,167.59,10504499945.0
2007-07-10 18:20:00,167.59,167.63,167.59,167.63,5680699996.0
2007-07-10 18:25:00,167.63,167.64,167.6,167.6,4379699988.0
2007-07-10 18:30:00,167.6,167.61,167.59,167.59,5833800004.0
2007-07-10 18:35:00,167.59,167.6,167.56,167.57,5076299993.0
2007-07-10 18:40:00,167.565,167.59,167.55,167.55,6429200048.0
2007-07-10 18:45:00,167.555,167.6,167.54,167.58,6679200005.0
2007-07-10 18:50:00,167.58,167.63,167.58,167.615,3660200002.0
2007-07-10 18:55:00,167.62,167.66,167.62,167.65,5930799984.0
2007-07-10 19:00:00,167.64,167.67,167.6,167.6,9985179041.0
2007-07-10 19:05:00,167.59,167.62,167.56,167.59,10305723780.0
2007-07-10 19:10:00,167.59,167.62,167.565,167.595,7270987450.0
2007-07-10 19:15:00,167.6,167.63,167.58,167.59,4055499965.0
2007-07-10 19:20:00,167.59,167.61,167.56,167.6,8987000070.0
2007-07-10 19:25:00,167.61,167.62,167.595,167.61,6367600022.0
2007-07-10 19:30:00,167.61,167.62,167.57,167.62,4134499948.0
2007-07-10 19:35:00,167.62,167.65,167.605,167.625,7675800015.0
2007-07-10 19:40:00,167.62,167.66,167.615,167.65,7517100002.0
2007-07-10 19:45:00,167.65,167.65,167.52,167.52,8715999970.0
2007-07-10 19:50:00,167.51,167.55,167.5,167.55,8662199968.0
2007-07-10 19:55:00,167.55,167.57,167.52,167.54,6707599997.0
2007-07-10 20:00:00,167.55,167.58,167.52,167.56,5701000045.0
2007-07-10 20:05:00,167.55,167.57,167.54,167.56,8900799980.0
2007-07-10 20:10:00,167.56,167.605,167.55,167.56,8272749989.0
2007-07-10 20:15:00,167.56,167.62,167.54,167.61,6236000007.0
2007-07-10 20:20:00,167.61,167.61,167.53,167.56,5803900025.0
2007-07-10 20:25:00,167.56,167.575,167.54,167.57,2781899997.0
2007-07-10 20:30:00,167.57,167.57,167.53,167.55,3213700013.0
2007-07-10 20:35:00,167.55,167.57,167.54,167.56,4386199993.0
2007-07-10 20:40:00,167.56,167.56,167.53,167.55,3659799987.0
2007-07-10 20:45:00,167.55,167.59,167.5,167.51,4770000005.0
2007-07-10 20:50:00,167.5,167.54,167.5,167.53,5496699994.0
2007-07-10 20:55:00,167.54,167.55,167.49,167.52,8127500025.0
2007-07-10 21:00:00,167.53,167.53,167.47,167.47,8633899970.0
2007-07-10 21:05:00,167.47,167.48,167.43,167.45,8352599937.0
2007-07-10 21:10:00,167.45,167.47,167.41,167.44,7484700017.0
2007-07-10 21:15:00,167.44,167.49,167.44,167.47,5553899986.0
2007-07-10 21:20:00,167.47,167.55,167.45,167.54,4573899989.0
2007-07-10 21:25:00,167.55,167.55,167.5,167.54,6623600013.0
2007-07-10 21:30:00,167.54,167.55,167.48,167.51,6993400016.0
2007-07-10 21:35:00,167.5,167.51,167.45,167.46,7097000014.0
2007-07-10 21:40:00,167.45,167.46,167.43,167.45,4941699991.0
2007-07-10 21:45:00,167.45,167.48,167.43,167.45,4899100001.0
2007-07-10 21:50:00,167.45,167.49,167.44,167.49,7526200002.0
2007-07-10 21:55:00,167.49,167.49,167.43,167.44,4757199975.0
2007-07-10 22:00:00,167.44,167.44,167.35,167.39,7272199934.0
2007-07-10 22:05:00,167.4,167.42,167.37,167.375,4795699921.0
2007-07-10 22:10:00,167.375,167.42,167.345,167.41,8478699944.0
2007-07-10 22:15:00,167.43,167.43,167.415,167.43,2904400023.0
2007-07-10 22:20:00,167.43,167.44,167.41,167.41,5687100006.0
2007-07-10 22:25:00,167.41,167.45,167.39,167.41,4685100003.0
2007-07-10 22:30:00,167.42,167.46,167.41,167.44,1887000000.0
2007-07-10 22:35:00,167.44,167.47,167.43,167.45,1997400002.0
2007-07-10 22:40:00,167.445,167.48,167.41,167.46,4532100005.0
2007-07-10 22:45:00,167.47,167.48,167.39,167.44,4155799994.0
2007-07-10 22:50:00,167.44,167.45,167.38,167.38,5451599997.0
2007-07-10 22:55:00,167.38,167.41,167.34,167.36,3491700004.0
2007-07-10 23:00:00,167.36,167.37,167.32,167.35,2329899991.0
2007-07-10 23:05:00,167.35,167.35,167.32,167.33,939999995.0
2007-07-10 23:10:00,167.34,167.35,167.33,167.34,686000000.0
2007-07-10 23:15:00,167.34,167.35,167.32,167.33,1271900003.0
2007-07-10 23:20:00,167.32,167.33,167.315,167.32,1118599998.0
2007-07-10 23:25:00,167.32,167.34,167.32,167.33,1305599999.0
2007-07-10 23:30:00,167.33,167.33,167.09,167.11,4706300010.0
2007-07-10 23:35:00,167.12,167.18,167.045,167.09,5100000000.0
2007-07-10 23:40:00,167.09,167.09,167.06,167.07,2424700005.0
2007-07-10 23:45:00,167.07,167.08,166.82,166.93,9479900010.0
2007-07-10 23:50:00,166.94,167.27,166.94,167.13,9705500020.0
2007-07-10 23:55:00,167.12,167.18,166.98,167.1,9705500020.0
2007-07-11 00:00:00,167.12,167.14,166.93,166.93,7596899993.0
2007-07-11 00:05:00,166.94,166.94,166.74,166.78,8394700051.0
2007-07-11 00:10:00,166.78,166.79,166.69,166.71,8941500041.0
2007-07-11 00:15:00,166.71,166.71,166.6,166.68,7566399971.0
2007-07-11 00:20:00,166.69,166.69,166.58,166.66,8584399996.0
2007-07-11 00:25:00,166.67,166.83,166.67,166.81,9559899972.0
2007-07-11 00:30:00,166.81,166.97,166.8,166.95,8141799966.0
2007-07-11 00:35:00,166.96,167.02,166.91,167.0,5901199992.0
2007-07-11 00:40:00,166.99,167.06,166.96,167.03,8429700020.0
2007-07-11 00:45:00,167.05,167.07,167.0,167.07,6170999983.0
2007-07-11 00:50:00,167.07,167.17,167.02,167.08,8389599967.0
2007-07-11 00:55:00,167.07,167.08,166.87,166.89,9280199957.0
2007-07-11 01:00:00,166.91,167.0,166.89,166.98,4109399973.0
2007-07-11 01:05:00,166.99,167.01,166.97,166.99,4675299993.0
2007-07-11 01:10:00,166.99,167.12,166.99,167.11,6739299972.0
2007-07-11 01:15:00,167.12,167.17,167.09,167.16,8553300015.0
2007-07-11 01:20:00,167.16,167.26,167.16,167.24,8105200018.0
2007-07-11 01:25:00,167.25,167.28,167.21,167.27,8281100075.0
2007-07-11 01:30:00,167.27,167.3,167.27,167.28,7217000016.0
2007-07-11 01:35:00,167.28,167.35,167.27,167.33,6030400008.0
2007-07-11 01:40:00,167.32,167.36,167.25,167.36,7102100011.0
2007-07-11 01:45:00,167.36,167.45,167.36,167.42,7797200017.0
2007-07-11 01:50:00,167.42,167.45,167.37,167.4,7702900026.0
2007-07-11 01:55:00,167.4,167.41,167.26,167.26,8116300062.0
2007-07-11 02:00:00,167.27,167.31,167.26,167.29,5075700002.0
2007-07-11 02:05:00,167.28,167.29,167.12,167.12,6268200002.0
2007-07-11 02:10:00,167.13,167.2,167.12,167.2,6507000020.0
2007-07-11 02:15:00,167.19,167.24,167.16,167.18,5386499991.0
2007-07-11 02:20:00,167.2,167.22,167.18,167.22,5621300038.0
2007-07-11 02:25:00,167.2,167.29,167.2,167.27,9899700045.0
2007-07-11 02:30:00,167.26,167.31,167.24,167.29,6337200029.0
2007-07-11 02:35:00,167.3,167.37,167.3,167.37,7841500012.0
2007-07-11 02:40:00,167.37,167.4,167.35,167.37,6779399979.0
2007-07-11 02:45:00,167.39,167.39,167.27,167.27,8622800062.0
2007-07-11 02:50:00,167.29,167.34,167.25,167.34,10504399997.0
2007-07-11 02:55:00,167.34,167.35,167.3,167.32,8705100096.0
2007-07-11 03:00:00,167.32,167.33,167.27,167.31,6888100032.0
2007-07-11 03:05:00,167.31,167.31,167.15,167.17,6929999945.0
2007-07-11 03:10:00,167.16,167.2,167.16,167.2,7283499996.0
2007-07-11 03:15:00,167.2,167.27,167.19,167.27,5387099929.0
2007-07-11 03:20:00,167.28,167.28,167.21,167.24,5649799967.0
2007-07-11 03:25:00,167.24,167.25,167.19,167.24,4678899987.0
2007-07-11 03:30:00,167.25,167.29,167.22,167.27,3653299983.0
2007-07-11 03:35:00,167.28,167.29,167.23,167.25,4070399983.0
2007-07-11 03:40:00,167.25,167.26,167.24,167.25,3331100009.0
2007-07-11 03:45:00,167.24,167.28,167.24,167.26,4448999984.0
2007-07-11 03:50:00,167.26,167.26,167.23,167.24,8479999999.0
2007-07-11 03:55:00,167.24,167.24,167.17,167.18,6602000005.0
2007-07-11 04:00:00,167.16,167.19,167.14,167.16,7139999989.0
2007-07-11 04:05:00,167.18,167.19,167.16,167.18,4988600003.0
2007-07-11 04:10:00,167.18,167.2,167.17,167.17,4593600006.0
2007-07-11 04:15:00,167.18,167.18,167.16,167.17,4339099978.0
2007-07-11 04:20:00,167.17,167.24,167.165,167.24,6892500005.0
2007-07-11 04:25:00,167.24,167.28,167.24,167.27,9586999856.0
2007-07-11 04:30:00,167.27,167.28,167.235,167.24,6496599969.0
2007-07-11 04:35:00,167.24,167.25,167.14,167.15,4717199966.0
2007-07-11 04:40:00,167.14,167.16,167.11,167.14,6050799921.0
2007-07-11 04:45:00,167.14,167.17,167.12,167.16,4475699986.0
2007-07-11 04:50:00,167.16,167.18,167.15,167.16,4592300007.0
2007-07-11 04:55:00,167.16,167.22,167.16,167.21,6090900026.0
2007-07-11 05:00:00,167.21,167.22,167.09,167.1,7871399991.0
2007-07-11 05:05:00,167.1,167.12,167.08,167.12,6234000024.0
2007-07-11 05:10:00,167.13,167.15,167.11,167.12,7602099991.0
2007-07-11 05:15:00,167.1,167.12,167.08,167.12,9538000060.0
2007-07-11 05:20:00,167.12,167.12,167.05,167.07,7374000020.0
2007-07-11 05:25:00,167.08,167.16,167.06,167.15,8262899938.0
2007-07-11 05:30:00,167.17,167.21,167.15,167.19,8187700062.0
2007-07-11 05:35:00,167.19,167.19,167.15,167.15,3589099985.0
2007-07-11 05:40:00,167.16,167.21,167.16,167.17,3386499981.0
2007-07-11 05:45:00,167.18,167.2,167.17,167.19,2053400019.0
2007-07-11 05:50:00,167.18,167.19,167.15,167.16,6672299963.0
2007-07-11 05:55:00,167.17,167.17,167.15,167.16,4034099992.0
2007-07-11 06:00:00,167.16,167.17,167.15,167.17,3693299972.0
2007-07-11 06:05:00,167.17,167.19,167.15,167.18,6707799998.0
2007-07-11 06:10:00,167.18,167.19,167.15,167.19,5564100021.0
2007-07-11 06:15:00,167.19,167.24,167.17,167.22,5654600010.0
2007-07-11 06:20:00,167.22,167.25,167.21,167.24,4108699992.0
2007-07-11 06:25:00,167.25,167.3,167.24,167.29,6016499980.0
2007-07-11 06:30:00,167.29,167.29,167.22,167.245,5009799985.0
2007-07-11 06:35:00,167.25,167.3,167.24,167.25,6969900013.0
2007-07-11 06:40:00,167.24,167.24,167.22,167.235,7268800090.0
2007-07-11 06:45:00,167.23,167.23,167.17,167.2,6341200056.0
2007-07-11 06:50:00,167.19,167.19,167.13,167.19,5878400060.0
2007-07-11 06:55:00,167.19,167.21,167.18,167.195,5688200037.0
2007-07-11 07:00:00,167.195,167.2,167.15,167.18,8781700091.0
2007-07-11 07:05:00,167.18,167.2,167.16,167.19,8993899984.0
2007-07-11 07:10:00,167.2,167.2,167.18,167.19,5407200029.0
2007-07-11 07:15:00,167.19,167.2,167.09,167.09,7180300005.0
2007-07-11 07:20:00,167.1,167.1,167.0,167.0,8071500008.0
2007-07-11 07:25:00,166.99,166.99,166.83,166.86,9845499980.0
2007-07-11 07:30:00,166.85,166.91,166.78,166.91,6519999910.0
2007-07-11 07:35:00,166.88,166.88,166.76,166.85,9366400007.0
2007-07-11 07:40:00,166.87,166.91,166.71,166.71,7280099996.0
2007-07-11 07:45:00,166.72,166.75,166.62,166.63,5519000005.0
2007-07-11 07:50:00,166.64,166.66,166.59,166.62,5519000005.0
2007-07-11 07:55:00,166.6,166.69,166.54,166.68,5519000005.0
2007-07-11 08:00:00,166.69,166.87,166.69,166.74,5519000005.0
2007-07-11 08:05:00,166.73,166.83,166.71,166.81,5519000005.0
2007-07-11 08:10:00,166.8,166.82,166.73,166.82,5519000005.0
2007-07-11 08:15:00,166.83,166.83,166.6,166.63,5519000005.0
2007-07-11 08:20:00,166.64,166.76,166.64,166.69,5519000005.0
2007-07-11 08:25:00,166.68,166.73,166.65,166.69,5519000005.0
2007-07-11 08:30:00,166.69,166.74,166.57,166.59,9670599929.0
2007-07-11 08:35:00,166.6,166.65,166.59,166.63,10205699940.0
2007-07-11 08:40:00,166.62,166.68,166.58,166.68,8194500060.0
2007-07-11 08:45:00,166.67,166.69,166.59,166.68,8194500060.0
2007-07-11 08:50:00,166.67,166.7,166.63,166.66,8442300042.0
2007-07-11 08:55:00,166.67,166.73,166.67,166.7,9925699982.0
2007-07-11 09:00:00,166.71,166.78,166.7,166.78,10664000000.0
2007-07-11 09:05:00,166.77,166.77,166.71,166.72,10664000000.0
2007-07-11 09:10:00,166.73,166.73,166.66,166.69,10664000000.0
2007-07-11 09:15:00,166.71,166.72,166.49,166.51,10664000000.0
2007-07-11 09:20:00,166.5,166.67,166.5,166.67,10664000000.0
2007-07-11 09:25:00,166.66,166.72,166.65,166.7,10664000000.0
2007-07-11 09:30:00,166.71,166.72,166.57,166.57,10664000000.0
2007-07-11 09:35:00,166.56,166.68,166.55,166.67,10326599997.0
2007-07-11 09:40:00,166.66,166.67,166.55,166.57,8976999985.0
2007-07-11 09:45:00,166.58,166.63,166.58,166.61,6920800017.0
2007-07-11 09:50:00,166.6,166.65,166.55,166.6,6455500040.0
2007-07-11 09:55:00,166.605,166.71,166.605,166.66,3729100036.0
2007-07-11 10:00:00,166.64,166.72,166.63,166.69,5476500013.0
2007-07-11 10:05:00,166.7,166.71,166.67,166.68,9119999980.0
2007-07-11 10:10:00,166.66,166.7,166.63,166.69,9671100016.0
2007-07-11 10:15:00,166.68,166.94,166.67,166.9,8206999985.0
2007-07-11 10:20:00,166.91,166.92,166.82,166.84,8206999985.0
2007-07-11 10:25:00,166.83,166.87,166.78,166.8,8206999985.0
2007-07-11 10:30:00,166.81,166.81,166.75,166.78,8206999985.0
2007-07-11 10:35:00,166.79,166.84,166.78,166.84,8487099986.0
2007-07-11 10:40:00,166.83,166.92,166.83,166.9,9607499990.0
2007-07-11 10:45:00,166.91,166.93,166.87,166.9,9607499990.0
2007-07-11 10:50:00,166.91,166.91,166.86,166.86,7685999992.0
2007-07-11 10:55:00,166.85,167.0,166.85,166.96,9607499990.0
2007-07-11 11:00:00,166.97,167.03,166.94,166.99,9607499990.0
2007-07-11 11:05:00,166.98,167.02,166.94,166.95,9607499990.0
2007-07-11 11:10:00,166.96,166.98,166.95,166.97,9607499990.0
2007-07-11 11:15:00,166.96,167.07,166.96,167.02,9607499990.0
2007-07-11 11:20:00,167.03,167.1,167.0,167.07,9607499990.0
2007-07-11 11:25:00,167.06,167.13,167.06,167.13,9607499990.0
2007-07-11 11:30:00,167.12,167.17,167.08,167.08,9607499990.0
2007-07-11 11:35:00,167.08,167.1,167.02,167.08,9573999987.0
2007-07-11 11:40:00,167.09,167.09,167.01,167.07,8660400020.0
2007-07-11 11:45:00,167.06,167.12,167.05,167.11,4959499950.0
2007-07-11 11:50:00,167.1,167.15,167.1,167.13,4959499950.0
2007-07-11 11:55:00,167.12,167.18,167.11,167.18,6867299958.0
2007-07-11 12:00:00,167.19,167.32,167.19,167.3,9728999970.0
2007-07-11 12:05:00,167.31,167.37,167.27,167.29,9728999970.0
2007-07-11 12:10:00,167.3,167.3,167.25,167.28,8893399972.0
2007-07-11 12:15:00,167.29,167.32,167.27,167.32,7305000005.0
2007-07-11 12:20:00,167.33,167.46,167.33,167.41,6450500028.0
2007-07-11 12:25:00,167.4,167.41,167.33,167.36,5967899971.0
2007-07-11 12:30:00,167.38,167.41,167.34,167.37,8417499967.0
2007-07-11 12:35:00,167.38,167.39,167.28,167.3,8550999975.0
2007-07-11 12:40:00,167.31,167.41,167.28,167.39,8550999975.0
2007-07-11 12:45:00,167.4,167.42,167.37,167.42,8550999975.0
2007-07-11 12:50:00,167.43,167.43,167.32,167.39,5801399991.0
2007-07-11 12:55:00,167.4,167.4,167.35,167.36,8171199987.0
2007-07-11 13:00:00,167.38,167.38,167.24,167.3,9958399973.0
2007-07-11 13:05:00,167.29,167.36,167.27,167.3,8772999941.0
2007-07-11 13:10:00,167.29,167.29,167.1,167.22,7223299984.0
2007-07-11 13:15:00,167.21,167.24,167.14,167.16,10099000045.0
2007-07-11 13:20:00,167.17,167.22,167.15,167.21,9459600013.0
2007-07-11 13:25:00,167.2,167.3,167.2,167.28,8500499965.0
2007-07-11 13:30:00,167.27,167.3,167.19,167.19,8500499965.0
2007-07-11 13:35:00,167.17,167.19,167.12,167.16,8500499965.0
2007-07-11 13:40:00,167.17,167.22,167.15,167.19,8500499965.0
2007-07-11 13:45:00,167.2,167.2,167.15,167.18,8500499965.0
2007-07-11 13:50:00,167.19,167.28,167.16,167.23,8500499965.0
2007-07-11 13:55:00,167.22,167.29,167.21,167.27,6517199978.0
2007-07-11 14:00:00,167.28,167.29,167.25,167.28,4545800007.0
2007-07-11 14:05:00,167.28,167.42,167.26,167.4,8452899967.0
2007-07-11 14:10:00,167.41,167.43,167.34,167.37,8683499965.0
2007-07-11 14:15:00,167.38,167.41,167.37,167.38,8683499965.0
2007-07-11 14:20:00,167.39,167.39,167.34,167.38,8283399969.0
2007-07-11 14:25:00,167.36,167.4,167.33,167.39,10269500045.0
2007-07-11 14:30:00,167.4,167.44,167.34,167.43,10269500045.0
2007-07-11 14:35:00,167.42,167.54,167.42,167.52,10269500045.0
2007-07-11 14:40:00,167.51,167.56,167.49,167.51,10269500045.0
2007-07-11 14:45:00,167.52,167.55,167.49,167.54,10269500045.0
2007-07-11 14:50:00,167.55,167.63,167.54,167.6,10269500045.0
2007-07-11 14:55:00,167.61,167.78,167.6,167.78,10269500045.0
2007-07-11 15:00:00,167.79,167.87,167.78,167.81,10269500045.0
2007-07-11 15:05:00,167.82,167.85,167.74,167.77,10269500045.0
2007-07-11 15:10:00,167.76,167.76,167.63,167.66,10269500045.0
2007-07-11 15:15:00,167.67,167.68,167.6,167.61,10269500045.0
2007-07-11 15:20:00,167.62,167.62,167.55,167.6,10269500045.0
2007-07-11 15:25:00,167.6,167.6,167.57,167.6,9843000000.0
2007-07-11 15:30:00,167.61,167.83,167.59,167.83,9843000000.0
2007-07-11 15:35:00,167.84,167.94,167.82,167.84,9843000000.0
2007-07-11 15:40:00,167.83,167.85,167.72,167.79,9843000000.0
2007-07-11 15:45:00,167.78,167.9,167.77,167.85,9843000000.0
2007-07-11 15:50:00,167.86,167.86,167.64,167.64,9843000000.0
2007-07-11 15:55:00,167.65,167.73,167.64,167.69,9843000000.0
2007-07-11 16:00:00,167.7,167.83,167.66,167.81,9843000000.0
2007-07-11 16:05:00,167.83,167.87,167.76,167.86,9843000000.0
2007-07-11 16:10:00,167.87,167.9,167.81,167.84,9843000000.0
2007-07-11 16:15:00,167.83,167.99,167.83,167.96,9843000000.0
2007-07-11 16:20:00,167.95,167.98,167.89,167.91,9843000000.0
2007-07-11 16:25:00,167.9,167.9,167.86,167.88,9843000000.0
2007-07-11 16:30:00,167.89,167.92,167.86,167.86,9843000000.0
2007-07-11 16:35:00,167.87,167.93,167.86,167.92,9843000000.0
2007-07-11 16:40:00,167.91,167.93,167.88,167.89,7125500060.0
2007-07-11 16:45:00,167.9,167.9,167.83,167.84,7125500060.0
2007-07-11 16:50:00,167.83,167.88,167.64,167.76,7125500060.0
2007-07-11 16:55:00,167.77,167.85,167.71,167.81,7125500060.0
2007-07-11 17:00:00,167.82,167.95,167.8,167.91,7125500060.0
2007-07-11 17:05:00,167.92,167.94,167.87,167.88,7125500060.0
2007-07-11 17:10:00,167.87,168.09,167.87,168.01,7125500060.0
2007-07-11 17:15:00,168.02,168.09,168.0,168.03,7125500060.0
2007-07-11 17:20:00,168.04,168.19,168.04,168.16,7125500060.0
2007-07-11 17:25:00,168.15,168.17,168.11,168.12,7125500060.0
2007-07-11 17:30:00,168.11,168.17,168.1,168.1,6669600048.0
2007-07-11 17:35:00,168.105,168.13,168.08,168.1,6554799960.0
2007-07-11 17:40:00,168.09,168.1,168.05,168.06,6981999950.0
2007-07-11 17:45:00,168.07,168.09,168.01,168.02,6981999950.0
2007-07-11 17:50:00,168.01,168.1,167.98,168.03,6981999950.0
2007-07-11 17:55:00,168.03,168.03,167.98,168.0,5768599999.0
2007-07-11 18:00:00,167.99,168.07,167.99,168.02,7655499975.0
2007-07-11 18:05:00,168.01,168.04,167.98,168.03,7259900006.0
2007-07-11 18:10:00,168.03,168.08,167.995,168.02,8081500018.0
2007-07-11 18:15:00,168.01,168.06,168.0,168.04,8539499995.0
2007-07-11 18:20:00,168.03,168.09,168.02,168.08,7675899983.0
2007-07-11 18:25:00,168.08,168.14,168.05,168.07,4731200019.0
2007-07-11 18:30:00,168.07,168.08,168.05,168.05,4373799996.0
2007-07-11 18:35:00,168.05,168.09,168.02,168.09,6891699949.0
2007-07-11 18:40:00,168.08,168.09,168.04,168.06,2112300002.0
2007-07-11 18:45:00,168.06,168.08,168.01,168.02,4252099967.0
2007-07-11 18:50:00,168.02,168.04,167.98,167.99,6516499977.0
2007-07-11 18:55:00,167.99,168.0,167.95,167.98,5092699947.0
2007-07-11 19:00:00,167.98,168.02,167.97,167.98,6579899990.0
2007-07-11 19:05:00,167.98,168.01,167.96,168.01,5238800028.0
2007-07-11 19:10:00,168.01,168.01,167.98,167.99,4116700004.0
2007-07-11 19:15:00,167.99,168.01,167.98,167.99,1819199992.0
2007-07-11 19:20:00,167.99,168.01,167.97,167.99,2793600003.0
2007-07-11 19:25:00,167.99,168.01,167.99,168.0,797799999.0
2007-07-11 19:30:00,168.0,168.1,168.0,168.07,6008499991.0
2007-07-11 19:35:00,168.07,168.14,168.07,168.14,5817499987.0
2007-07-11 19:40:00,168.14,168.14,168.12,168.13,1921799994.0
2007-07-11 19:45:00,168.13,168.16,168.11,168.12,4732899985.0
2007-07-11 19:50:00,168.12,168.12,168.08,168.09,6477300011.0
2007-07-11 19:55:00,168.07,168.1,168.02,168.03,7311800004.0
2007-07-11 20:00:00,168.03,168.09,168.0,168.01,7305299938.0
2007-07-11 20:05:00,168.02,168.03,167.96,167.99,7440499983.0
2007-07-11 20:10:00,167.99,168.02,167.95,167.98,6384599945.0
2007-07-11 20:15:00,167.99,167.99,167.97,167.99,5614100010.0
2007-07-11 20:20:00,168.0,168.02,167.98,168.0,5818900012.0
2007-07-11 20:25:00,168.01,168.03,167.96,168.01,5990000023.0
2007-07-11 20:30:00,168.01,168.03,167.96,167.97,8071900025.0
2007-07-11 20:35:00,167.96,167.99,167.95,167.98,9823700003.0
2007-07-11 20:40:00,167.99,168.01,167.96,167.97,8656800017.0
2007-07-11 20:45:00,167.97,168.02,167.97,168.01,8255200018.0
2007-07-11 20:50:00,168.03,168.03,167.945,167.96,8932100013.0
2007-07-11 20:55:00,167.96,167.97,167.92,167.92,7051599964.0
2007-07-11 21:00:00,167.93,167.95,167.9,167.9,6360999961.0
2007-07-11 21:05:00,167.91,168.015,167.9,168.0,5174799994.0
2007-07-11 21:10:00,168.0,168.03,167.99,168.02,5423799993.0
2007-07-11 21:15:00,168.02,168.035,167.98,168.03,3121999997.0
2007-07-11 21:20:00,168.025,168.06,168.01,168.06,3858299988.0
2007-07-11 21:25:00,168.06,168.1,168.04,168.05,5426599979.0
2007-07-11 21:30:00,168.05,168.11,168.05,168.05,5790799965.0
2007-07-11 21:35:00,168.06,168.09,168.03,168.06,3075099971.0
2007-07-11 21:40:00,168.06,168.1,168.06,168.08,6077599970.0
2007-07-11 21:45:00,168.08,168.08,168.01,168.04,3954599994.0
2007-07-11 21:50:00,168.04,168.05,168.02,168.04,3731500016.0
2007-07-11 21:55:00,168.04,168.09,168.025,168.09,7230999999.0
2007-07-11 22:00:00,168.1,168.19,168.06,168.14,5786100017.0
2007-07-11 22:05:00,168.13,168.35,168.12,168.35,8661699990.0
2007-07-11 22:10:00,168.36,168.4,168.3,168.33,8462999949.0
2007-07-11 22:15:00,168.32,168.34,168.29,168.315,5758699954.0
2007-07-11 22:20:00,168.32,168.39,168.3,168.38,8405799978.0
2007-07-11 22:25:00,168.38,168.38,168.32,168.33,4204800013.0
2007-07-11 22:30:00,168.33,168.35,168.29,168.32,6214999969.0
2007-07-11 22:35:00,168.31,168.35,168.28,168.32,5146099953.0
2007-07-11 22:40:00,168.32,168.35,168.29,168.29,3184099993.0
2007-07-11 22:45:00,168.29,168.32,168.28,168.29,3078199998.0
2007-07-11 22:50:00,168.29,168.31,168.28,168.29,1964300012.0
2007-07-11 22:55:00,168.29,168.37,168.29,168.35,1773199983.0
2007-07-11 23:00:00,168.35,168.35,168.21,168.24,2266100004.0
2007-07-11 23:05:00,168.25,168.27,168.21,168.22,2096299996.0
2007-07-11 23:10:00,168.23,168.26,168.14,168.15,2916099994.0
2007-07-11 23:15:00,168.15,168.22,168.14,168.2,3123100018.0
2007-07-11 23:20:00,168.2,168.2,168.16,168.17,2588199971.0
2007-07-11 23:25:00,168.17,168.19,168.15,168.19,759000003.0
2007-07-11 23:30:00,168.19,168.19,168.15,168.18,1498900016.0
2007-07-11 23:35:00,168.18,168.2,168.13,168.13,3078600018.0
2007-07-11 23:40:00,168.13,168.13,168.075,168.11,2133500001.0
2007-07-11 23:45:00,168.11,168.26,168.1,168.22,5295700036.0
2007-07-11 23:50:00,168.22,168.23,168.2,168.21,3219199992.0
2007-07-11 23:55:00,168.21,168.23,168.19,168.23,4240700039.0
2007-07-12 00:00:00,168.22,168.24,168.19,168.2,4006700023.0
2007-07-12 00:05:00,168.2,168.23,168.2,168.23,1124299995.0
2007-07-12 00:10:00,168.23,168.25,168.23,168.24,949300002.0
2007-07-12 00:15:00,168.24,168.24,168.2,168.22,1210999993.0
2007-07-12 00:20:00,168.21,168.25,168.2,168.24,3080999984.0
2007-07-12 00:25:00,168.24,168.28,168.23,168.23,4984100027.0
2007-07-12 00:30:00,168.24,168.25,168.185,168.2,2233799991.0
2007-07-12 00:35:00,168.2,168.23,168.19,168.2,4645400001.0
2007-07-12 00:40:00,168.2,168.2,168.15,168.19,5866299945.0
2007-07-12 00:45:00,168.19,168.2,168.16,168.19,3774500003.0
2007-07-12 00:50:00,168.19,168.2,168.17,168.17,2379299996.0
2007-07-12 00:55:00,168.16,168.17,168.11,168.17,3680400010.0
2007-07-12 01:00:00,168.155,168.22,168.15,168.2,4344699999.0
2007-07-12 01:05:00,168.2,168.25,168.18,168.18,4016599996.0
2007-07-12 01:10:00,168.18,168.23,168.18,168.21,4218799999.0
2007-07-12 01:15:00,168.21,168.21,168.16,168.16,3539900008.0
2007-07-12 01:20:00,168.16,168.17,168.07,168.08,6119999996.0
2007-07-12 01:25:00,168.09,168.12,168.06,168.07,4374799992.0
2007-07-12 01:30:00,168.07,168.08,168.04,168.05,3836800035.0
2007-07-12 01:35:00,168.04,168.06,168.02,168.05,6159599965.0
2007-07-12 01:40:00,168.05,168.1,168.04,168.07,6437200010.0
2007-07-12 01:45:00,168.08,168.08,168.04,168.055,2823000042.0
2007-07-12 01:50:00,168.055,168.15,168.04,168.14,8118400016.0
2007-07-12 01:55:00,168.14,168.2,168.14,168.19,6683400026.0
2007-07-12 02:00:00,168.18,168.18,168.11,168.13,5465499963.0
2007-07-12 02:05:00,168.13,168.14,168.09,168.1,8908700003.0
2007-07-12 02:10:00,168.11,168.14,168.1,168.12,5257899996.0
2007-07-12 02:15:00,168.12,168.14,168.06,168.08,3407499989.0
2007-07-12 02:20:00,168.07,168.11,168.05,168.07,4643600017.0
2007-07-12 02:25:00,168.06,168.11,168.06,168.11,6546300069.0
2007-07-12 02:30:00,168.11,168.11,168.1,168.1,2031599995.0
2007-07-12 02:35:00,168.1,168.1,168.05,168.055,3206299999.0
2007-07-12 02:40:00,168.06,168.07,168.03,168.03,6156000008.0
2007-07-12 02:45:00,168.03,168.09,168.02,168.07,6859700026.0
2007-07-12 02:50:00,168.08,168.1,168.065,168.09,4183100008.0
2007-07-12 02:55:00,168.1,168.15,168.08,168.12,5998499903.0
2007-07-12 03:00:00,168.12,168.16,168.09,168.15,4789500000.0
2007-07-12 03:05:00,168.14,168.17,168.13,168.15,5550899991.0
2007-07-12 03:10:00,168.15,168.18,168.14,168.16,4896999982.0
2007-07-12 03:15:00,168.16,168.18,168.14,168.15,4284599954.0
2007-07-12 03:20:00,168.16,168.19,168.15,168.17,4386600012.0
2007-07-12 03:25:00,168.17,168.17,168.13,168.16,5759800023.0
2007-07-12 03:30:00,168.16,168.18,168.13,168.16,8429700024.0
2007-07-12 03:35:00,168.16,168.18,168.15,168.15,6967399976.0
2007-07-12 03:40:00,168.15,168.16,168.12,168.13,5740200000.0
2007-07-12 03:45:00,168.13,168.14,168.12,168.14,3561100047.0
2007-07-12 03:50:00,168.14,168.14,168.1,168.105,7349899941.0
2007-07-12 03:55:00,168.1,168.11,168.07,168.11,6364699965.0
2007-07-12 04:00:00,168.11,168.12,168.06,168.07,4508799964.0
2007-07-12 04:05:00,168.07,168.07,168.0,168.02,7674200057.0
2007-07-12 04:10:00,168.03,168.04,167.99,167.99,6226000000.0
2007-07-12 04:15:00,167.99,168.0,167.97,168.0,4393400054.0
2007-07-12 04:20:00,168.0,168.0,167.99,167.995,1477300002.0
2007-07-12 04:25:00,167.995,168.03,167.99,168.01,3908199979.0
2007-07-12 04:30:00,168.01,168.03,168.0,168.03,2427399994.0
2007-07-12 04:35:00,168.03,168.04,168.01,168.04,3235600028.0
2007-07-12 04:40:00,168.04,168.09,168.03,168.08,5675900015.0
2007-07-12 04:45:00,168.08,168.1,168.06,168.09,5008299996.0
2007-07-12 04:50:00,168.09,168.12,168.07,168.12,3379099988.0
2007-07-12 04:55:00,168.12,168.14,168.11,168.12,3332899980.0
2007-07-12 05:00:00,168.12,168.16,168.12,168.15,2234500003.0
2007-07-12 05:05:00,168.15,168.18,168.14,168.17,3745399990.0
2007-07-12 05:10:00,168.16,168.18,168.15,168.16,2457099994.0
2007-07-12 05:15:00,168.16,168.22,168.15,168.16,6431100034.0
2007-07-12 05:20:00,168.17,168.2,168.16,168.175,4227599983.0
2007-07-12 05:25:00,168.18,168.19,168.13,168.13,5322900014.0
2007-07-12 05:30:00,168.13,168.19,168.13,168.18,4756900021.0
2007-07-12 05:35:00,168.18,168.19,168.15,168.16,7241799940.0
2007-07-12 05:40:00,168.16,168.16,168.12,168.15,5075700028.0
2007-07-12 05:45:00,168.15,168.16,168.12,168.13,2307699977.0
2007-07-12 05:50:00,168.12,168.13,168.07,168.12,5597699961.0
2007-07-12 05:55:00,168.11,168.33,168.11,168.29,7281499995.0
2007-07-12 06:00:00,168.3,168.34,168.24,168.26,7675500000.0
2007-07-12 06:05:00,168.25,168.35,168.25,168.31,6464400009.0
2007-07-12 06:10:00,168.31,168.32,168.24,168.24,5508799987.0
2007-07-12 06:15:00,168.24,168.26,168.23,168.25,4142399995.0
2007-07-12 06:20:00,168.23,168.32,168.23,168.29,7749800031.0
2007-07-12 06:25:00,168.29,168.33,168.29,168.29,4308499968.0
2007-07-12 06:30:00,168.29,168.3,168.21,168.22,5667099992.0
2007-07-12 06:35:00,168.22,168.24,168.18,168.2,5779599985.0
2007-07-12 06:40:00,168.22,168.24,168.19,168.21,5787300074.0
2007-07-12 06:45:00,168.21,168.21,168.15,168.18,6121799995.0
2007-07-12 06:50:00,168.18,168.23,168.18,168.19,4449099975.0
2007-07-12 06:55:00,168.2,168.27,168.2,168.25,3565700003.0
2007-07-12 07:00:00,168.27,168.27,168.21,168.22,5752800036.0
2007-07-12 07:05:00,168.21,168.27,168.2,168.23,6963400009.0
2007-07-12 07:10:00,168.23,168.25,168.22,168.24,1990099985.0
2007-07-12 07:15:00,168.24,168.29,168.24,168.28,3686499982.0
2007-07-12 07:20:00,168.28,168.29,168.24,168.27,2819300019.0
2007-07-12 07:25:00,168.27,168.29,168.22,168.29,4999299969.0
2007-07-12 07:30:00,168.29,168.29,168.23,168.24,6284200015.0
2007-07-12 07:35:00,168.24,168.28,168.23,168.26,5623499984.0
2007-07-12 07:40:00,168.26,168.29,168.23,168.26,4493100009.0
2007-07-12 07:45:00,168.26,168.27,168.22,168.26,8912599939.0
2007-07-12 07:50:00,168.26,168.28,168.21,168.23,7729799992.0
2007-07-12 07:55:00,168.225,168.23,168.2,168.21,5585899983.0
2007-07-12 08:00:00,168.23,168.23,168.12,168.13,6691124915.0
2007-07-12 08:05:00,168.12,168.165,168.1,168.14,6086074942.0
2007-07-12 08:10:00,168.15,168.15,168.11,168.13,8363999965.0
2007-07-12 08:15:00,168.14,168.18,168.11,168.14,7855899971.0
2007-07-12 08:20:00,168.14,168.16,168.115,168.13,3870499998.0
2007-07-12 08:25:00,168.12,168.23,168.12,168.215,4931800006.0
2007-07-12 08:30:00,168.22,168.23,168.09,168.09,7456100001.0
2007-07-12 08:35:00,168.1,168.12,168.055,168.09,7340299992.0
2007-07-12 08:40:00,168.09,168.15,168.08,168.12,3906099964.0
2007-07-12 08:45:00,168.115,168.2,168.105,168.185,8424999976.0
2007-07-12 08:50:00,168.18,168.22,168.15,168.16,10470500040.0
2007-07-12 08:55:00,168.17,168.19,168.12,168.15,10470500040.0
2007-07-12 09:00:00,168.16,168.16,167.81,167.86,10470500040.0
2007-07-12 09:05:00,167.87,167.92,167.81,167.86,10470500040.0
2007-07-12 09:10:00,167.85,167.9,167.81,167.87,10245400026.0
2007-07-12 09:15:00,167.87,167.94,167.85,167.895,9892499971.0
2007-07-12 09:20:00,167.9,167.97,167.875,167.93,7595199992.0
2007-07-12 09:25:00,167.95,168.05,167.93,168.0,7350000015.0
2007-07-12 09:30:00,167.98,168.07,167.93,168.03,7350000015.0
2007-07-12 09:35:00,168.04,168.18,168.02,168.15,7350000015.0
2007-07-12 09:40:00,168.15,168.24,168.14,168.23,4055999970.0
2007-07-12 09:45:00,168.24,168.24,168.165,168.19,6598500001.0
2007-07-12 09:50:00,168.2,168.29,168.18,168.23,10474000050.0
2007-07-12 09:55:00,168.22,168.27,168.18,168.26,7761499990.0
2007-07-12 10:00:00,168.25,168.26,168.15,168.17,7761499990.0
2007-07-12 10:05:00,168.18,168.19,168.09,168.17,7542999993.0
2007-07-12 10:10:00,168.17,168.19,168.125,168.17,5137600014.0
2007-07-12 10:15:00,168.17,168.21,168.15,168.19,9413500006.0
2007-07-12 10:20:00,168.21,168.21,168.13,168.13,8840399933.0
2007-07-12 10:25:00,168.14,168.24,168.14,168.23,4254000025.0
2007-07-12 10:30:00,168.24,168.25,168.15,168.24,4254000025.0
2007-07-12 10:35:00,168.23,168.3,168.22,168.26,6262200085.0
2007-07-12 10:40:00,168.27,168.32,168.26,168.26,7601000125.0
2007-07-12 10:45:00,168.28,168.3,168.26,168.27,6044200090.0
2007-07-12 10:50:00,168.27,168.31,168.19,168.29,6793000020.0
2007-07-12 10:55:00,168.28,168.3,168.22,168.24,9237500005.0
2007-07-12 11:00:00,168.23,168.28,168.23,168.28,5943399990.0
2007-07-12 11:05:00,168.27,168.31,168.22,168.24,8484099941.0
2007-07-12 11:10:00,168.25,168.29,168.22,168.28,9408000037.0
2007-07-12 11:15:00,168.29,168.31,168.26,168.29,9451600050.0
2007-07-12 11:20:00,168.28,168.35,168.26,168.33,4100500018.0
2007-07-12 11:25:00,168.33,168.34,168.28,168.28,6711400056.0
2007-07-12 11:30:00,168.27,168.34,168.23,168.33,5580400028.0
2007-07-12 11:35:00,168.33,168.44,168.31,168.4,8454400051.0
2007-07-12 11:40:00,168.39,168.44,168.39,168.43,9487900026.0
2007-07-12 11:45:00,168.42,168.44,168.35,168.36,8972700065.0
2007-07-12 11:50:00,168.36,168.37,168.32,168.35,8766999990.0
2007-07-12 11:55:00,168.34,168.36,168.33,168.34,8314799987.0
2007-07-12 12:00:00,168.34,168.36,168.33,168.33,5081300030.0
2007-07-12 12:05:00,168.33,168.33,168.3,168.31,4721000002.0
2007-07-12 12:10:00,168.32,168.39,168.31,168.37,9512800004.0
2007-07-12 12:15:00,168.38,168.42,168.35,168.36,7437100010.0
2007-07-12 12:20:00,168.36,168.38,168.34,168.36,7714800014.0
2007-07-12 12:25:00,168.35,168.36,168.33,168.35,8036800018.0
2007-07-12 12:30:00,168.35,168.41,168.34,168.38,6918700012.0
2007-07-12 12:35:00,168.38,168.42,168.38,168.4,5427699994.0
2007-07-12 12:40:00,168.4,168.42,168.36,168.39,6011999999.0
2007-07-12 12:45:00,168.4,168.41,168.37,168.38,6251899952.0
2007-07-12 12:50:00,168.39,168.42,168.38,168.39,5429000015.0
2007-07-12 12:55:00,168.39,168.41,168.36,168.4,5862500011.0
2007-07-12 13:00:00,168.42,168.43,168.33,168.4,7266500055.0
2007-07-12 13:05:00,168.41,168.42,168.36,168.36,4359900033.0
2007-07-12 13:10:00,168.37,168.4,168.36,168.39,5648100021.0
2007-07-12 13:15:00,168.38,168.44,168.38,168.43,6866200019.0
2007-07-12 13:20:00,168.42,168.45,168.41,168.415,6809599992.0
2007-07-12 13:25:00,168.42,168.43,168.33,168.35,6141999991.0
2007-07-12 13:30:00,168.34,168.4,168.34,168.38,3962000023.0
2007-07-12 13:35:00,168.38,168.38,168.31,168.32,9126000049.0
2007-07-12 13:40:00,168.33,168.38,168.32,168.37,5091300023.0
2007-07-12 13:45:00,168.39,168.4,168.36,168.4,6420899992.0
2007-07-12 13:50:00,168.415,168.44,168.4,168.4,8165199997.0
2007-07-12 13:55:00,168.41,168.44,168.41,168.41,8042199997.0
2007-07-12 14:00:00,168.42,168.42,168.35,168.38,7011100016.0
2007-07-12 14:05:00,168.39,168.42,168.35,168.41,6322399960.0
2007-07-12 14:10:00,168.395,168.42,168.37,168.39,5008800014.0
2007-07-12 14:15:00,168.38,168.38,168.35,168.37,4632200037.0
2007-07-12 14:20:00,168.37,168.41,168.36,168.41,8791999965.0
2007-07-12 14:25:00,168.42,168.47,168.4,168.42,8486599999.0
2007-07-12 14:30:00,168.41,168.56,168.4,168.54,9694000065.0
2007-07-12 14:35:00,168.55,168.63,168.52,168.53,9694000065.0
2007-07-12 14:40:00,168.54,168.54,168.43,168.47,9694000065.0
2007-07-12 14:45:00,168.46,168.49,168.45,168.47,9694000065.0
2007-07-12 14:50:00,168.48,168.49,168.38,168.41,9694000065.0
2007-07-12 14:55:00,168.4,168.48,168.4,168.46,9694000065.0
2007-07-12 15:00:00,168.45,168.52,168.44,168.5,9694000065.0
2007-07-12 15:05:00,168.51,168.52,168.47,168.5,9694000065.0
2007-07-12 15:10:00,168.51,168.54,168.49,168.49,9478700035.0
2007-07-12 15:15:00,168.5,168.51,168.48,168.49,8020499985.0
2007-07-12 15:20:00,168.5,168.57,168.5,168.57,8020499985.0
2007-07-12 15:25:00,168.56,168.62,168.53,168.6,8020499985.0
2007-07-12 15:30:00,168.58,168.65,168.56,168.62,10320999910.0
2007-07-12 15:35:00,168.61,168.62,168.57,168.59,10320999910.0
2007-07-12 15:40:00,168.6,168.63,168.56,168.56,10320999910.0
2007-07-12 15:45:00,168.57,168.59,168.52,168.56,10320999910.0
2007-07-12 15:50:00,168.55,168.56,168.52,168.56,9400799992.0
2007-07-12 15:55:00,168.55,168.6,168.54,168.55,7396500030.0
2007-07-12 16:00:00,168.56,168.65,168.55,168.57,5851499970.0
2007-07-12 16:05:00,168.58,168.58,168.54,168.56,5851499970.0
2007-07-12 16:10:00,168.57,168.65,168.55,168.62,5851499970.0
2007-07-12 16:15:00,168.64,168.64,168.59,168.61,9190300058.0
2007-07-12 16:20:00,168.63,168.63,168.57,168.62,7736999992.0
2007-07-12 16:25:00,168.61,168.62,168.57,168.6,5788899997.0
2007-07-12 16:30:00,168.59,168.63,168.59,168.61,4871500015.0
2007-07-12 16:35:00,168.63,168.68,168.55,168.55,3897200012.0
2007-07-12 16:40:00,168.56,168.56,168.5,168.52,4871500015.0
2007-07-12 16:45:00,168.51,168.58,168.49,168.57,4871500015.0
2007-07-12 16:50:00,168.58,168.64,168.56,168.62,6061700022.0
2007-07-12 16:55:00,168.61,168.63,168.56,168.61,6903800086.0
2007-07-12 17:00:00,168.62,168.64,168.56,168.56,2360000005.0
2007-07-12 17:05:00,168.57,168.62,168.57,168.61,2360000005.0
2007-07-12 17:10:00,168.62,168.62,168.58,168.59,3935299975.0
2007-07-12 17:15:00,168.57,168.61,168.57,168.59,5092799973.0
2007-07-12 17:20:00,168.6,168.61,168.57,168.6,6834999995.0
2007-07-12 17:25:00,168.61,168.61,168.54,168.55,7724099992.0
2007-07-12 17:30:00,168.56,168.67,168.54,168.64,9742499975.0
2007-07-12 17:35:00,168.63,168.73,168.59,168.7,9742499975.0
2007-07-12 17:40:00,168.69,168.8,168.68,168.8,7680699985.0
2007-07-12 17:45:00,168.79,168.79,168.74,168.76,8760899955.0
2007-07-12 17:50:00,168.765,168.79,168.755,168.78,6382300005.0
2007-07-12 17:55:00,168.77,168.82,168.76,168.77,7776299979.0
2007-07-12 18:00:00,168.78,168.8,168.76,168.76,4627400009.0
2007-07-12 18:05:00,168.75,168.77,168.72,168.74,7186499997.0
2007-07-12 18:10:00,168.74,168.81,168.735,168.79,7690799991.0
2007-07-12 18:15:00,168.8,168.83,168.79,168.81,7636400037.0
2007-07-12 18:20:00,168.81,168.82,168.75,168.78,8468799917.0
2007-07-12 18:25:00,168.78,168.83,168.76,168.81,7799899983.0
2007-07-12 18:30:00,168.81,168.82,168.79,168.8,6427599972.0
2007-07-12 18:35:00,168.8,168.81,168.76,168.76,6630600022.0
2007-07-12 18:40:00,168.76,168.77,168.72,168.755,6687900014.0
2007-07-12 18:45:00,168.755,168.755,168.71,168.715,4814844241.0
2007-07-12 18:50:00,168.715,168.79,168.715,168.78,5450222124.0
2007-07-12 18:55:00,168.78,168.82,168.77,168.81,2539400004.0
2007-07-12 19:00:00,168.81,168.82,168.78,168.79,7218199958.0
2007-07-12 19:05:00,168.79,168.8,168.75,168.75,5559599973.0
2007-07-12 19:10:00,168.75,168.79,168.74,168.78,3938700014.0
2007-07-12 19:15:00,168.78,168.81,168.755,168.8,6702600018.0
2007-07-12 19:20:00,168.79,168.81,168.785,168.8,2553599990.0
2007-07-12 19:25:00,168.8,168.81,168.73,168.75,4785299979.0
2007-07-12 19:30:00,168.75,168.76,168.72,168.76,5698799973.0
2007-07-12 19:35:00,168.76,168.79,168.74,168.78,4196399990.0
2007-07-12 19:40:00,168.78,168.82,168.78,168.81,5404600005.0
2007-07-12 19:45:00,168.81,168.82,168.75,168.76,2428799984.0
2007-07-12 19:50:00,168.76,168.79,168.75,168.78,4156599982.0
2007-07-12 19:55:00,168.77,168.78,168.74,168.75,5398100000.0
2007-07-12 20:00:00,168.75,168.78,168.75,168.76,1468799986.0
2007-07-12 20:05:00,168.76,168.77,168.715,168.72,2763472669.0
2007-07-12 20:10:00,168.72,168.76,168.7,168.7,2868995874.0
2007-07-12 20:15:00,168.71,168.72,168.695,168.715,3805999985.0
2007-07-12 20:20:00,168.71,168.75,168.7,168.74,5940699949.0
2007-07-12 20:25:00,168.74,168.74,168.73,168.74,2206500008.0
2007-07-12 20:30:00,168.75,168.75,168.71,168.72,4044399988.0
2007-07-12 20:35:00,168.72,168.75,168.695,168.74,4938800015.0
2007-07-12 20:40:00,168.73,168.79,168.73,168.78,8652199987.0
2007-07-12 20:45:00,168.75,168.77,168.715,168.715,5623599938.0
2007-07-12 20:50:00,168.72,168.73,168.72,168.72,4785899937.0
2007-07-12 20:55:00,168.73,168.75,168.71,168.73,8766699947.0
2007-07-12 21:00:00,168.73,168.73,168.7,168.73,3362300017.0
2007-07-12 21:05:00,168.72,168.77,168.72,168.75,3905100014.0
2007-07-12 21:10:00,168.75,168.8,168.74,168.77,5840999989.0
2007-07-12 21:15:00,168.77,168.81,168.765,168.795,7814100002.0
2007-07-12 21:20:00,168.795,168.82,168.78,168.81,1897099983.0
2007-07-12 21:25:00,168.81,168.82,168.775,168.81,5654099991.0
2007-07-12 21:30:00,168.82,168.83,168.8,168.82,6048899996.0
2007-07-12 21:35:00,168.83,168.84,168.815,168.84,5592400010.0
2007-07-12 21:40:00,168.84,168.86,168.84,168.85,3147500002.0
2007-07-12 21:45:00,168.85,168.85,168.81,168.84,3087099985.0
2007-07-12 21:50:00,168.84,168.84,168.81,168.82,3666799986.0
2007-07-12 21:55:00,168.82,168.82,168.78,168.79,5232399975.0
2007-07-12 22:00:00,168.79,168.83,168.79,168.81,4132299937.0
2007-07-12 22:05:00,168.81,168.82,168.79,168.81,2555399975.0
2007-07-12 22:10:00,168.81,168.81,168.79,168.8,2991499984.0
2007-07-12 22:15:00,168.81,168.81,168.79,168.81,2350799996.0
2007-07-12 22:20:00,168.81,168.83,168.79,168.81,4330899983.0
2007-07-12 22:25:00,168.81,168.82,168.8,168.81,2323199983.0
2007-07-12 22:30:00,168.81,168.82,168.77,168.785,4364199963.0
2007-07-12 22:35:00,168.79,168.8,168.78,168.8,1669100004.0
2007-07-12 22:40:00,168.8,168.81,168.78,168.78,4531799978.0
2007-07-12 22:45:00,168.78,168.78,168.75,168.75,3237399996.0
2007-07-12 22:50:00,168.74,168.8,168.725,168.79,3173499992.0
2007-07-12 22:55:00,168.775,168.81,168.775,168.78,2465199990.0
2007-07-12 23:00:00,168.79,168.8,168.76,168.8,918099999.0
2007-07-12 23:05:00,168.8,168.85,168.8,168.84,1822500010.0
2007-07-12 23:10:00,168.84,168.84,168.78,168.8,3101600004.0
2007-07-12 23:15:00,168.81,168.83,168.775,168.78,1887199997.0
2007-07-12 23:20:00,168.79,168.79,168.78,168.79,423999998.0
2007-07-12 23:25:00,168.76,168.8,168.76,168.79,699600004.0
2007-07-12 23:30:00,168.79,168.8,168.75,168.75,906100001.0
2007-07-12 23:35:00,168.75,168.79,168.74,168.75,3110499996.0
2007-07-12 23:40:00,168.76,168.76,168.71,168.71,2692499990.0
2007-07-12 23:45:00,168.72,168.76,168.705,168.73,3281800028.0
2007-07-12 23:50:00,168.72,168.73,168.7,168.72,2290399986.0
2007-07-12 23:55:00,168.72,168.76,168.72,168.74,3566999996.0
2007-07-13 00:00:00,168.73,168.75,168.705,168.71,2124799997.0
2007-07-13 00:05:00,168.71,168.72,168.7,168.71,1866400012.0
2007-07-13 00:10:00,168.71,168.73,168.7,168.71,1685000010.0
2007-07-13 00:15:00,168.71,168.77,168.705,168.75,1496100003.0
2007-07-13 00:20:00,168.75,168.77,168.71,168.72,2864400015.0
2007-07-13 00:25:00,168.72,168.76,168.71,168.74,1304900014.0
2007-07-13 00:30:00,168.74,168.75,168.72,168.73,1230800000.0
2007-07-13 00:35:00,168.73,168.79,168.71,168.79,1709199995.0
2007-07-13 00:40:00,168.79,168.82,168.77,168.79,1898000016.0
2007-07-13 00:45:00,168.8,168.83,168.75,168.78,4318599989.0
2007-07-13 00:50:00,168.79,168.8,168.77,168.77,1258400006.0
2007-07-13 00:55:00,168.77,168.8,168.71,168.71,4444100002.0
2007-07-13 01:00:00,168.71,168.72,168.69,168.7,5250700001.0
2007-07-13 01:05:00,168.7,168.74,168.69,168.72,2839399991.0
2007-07-13 01:10:00,168.715,168.77,168.7,168.765,3046899999.0
2007-07-13 01:15:00,168.77,168.79,168.74,168.755,4275400000.0
2007-07-13 01:20:00,168.755,168.77,168.745,168.77,2608900004.0
2007-07-13 01:25:00,168.76,168.79,168.75,168.755,3353599998.0
2007-07-13 01:30:00,168.76,168.78,168.75,168.76,4679999998.0
2007-07-13 01:35:00,168.76,168.78,168.71,168.74,6052099993.0
2007-07-13 01:40:00,168.74,168.76,168.74,168.75,2499399992.0
2007-07-13 01:45:00,168.75,168.775,168.74,168.77,3153299981.0
2007-07-13 01:50:00,168.775,168.785,168.76,168.765,3580999983.0
2007-07-13 01:55:00,168.77,168.77,168.73,168.75,5752300019.0
2007-07-13 02:00:00,168.75,168.81,168.74,168.79,5378399991.0
2007-07-13 02:05:00,168.78,168.88,168.78,168.88,6900699952.0
2007-07-13 02:10:00,168.86,168.91,168.84,168.87,6690099951.0
2007-07-13 02:15:00,168.88,168.91,168.86,168.88,5028200022.0
2007-07-13 02:20:00,168.88,168.89,168.85,168.86,3615399989.0
2007-07-13 02:25:00,168.84,168.9,168.84,168.9,6027800003.0
2007-07-13 02:30:00,168.9,168.9,168.83,168.87,4700200035.0
2007-07-13 02:35:00,168.87,168.89,168.85,168.86,6730800005.0
2007-07-13 02:40:00,168.87,168.91,168.85,168.9,7075400045.0
2007-07-13 02:45:00,168.91,168.94,168.89,168.91,3574799988.0
2007-07-13 02:50:00,168.92,168.95,168.91,168.93,2536499998.0
2007-07-13 02:55:00,168.93,168.93,168.85,168.92,4910300009.0
2007-07-13 03:00:00,168.91,168.91,168.82,168.83,6913199968.0
2007-07-13 03:05:00,168.81,168.85,168.8,168.83,6574799977.0
2007-07-13 03:10:00,168.84,168.89,168.83,168.86,7771499937.0
2007-07-13 03:15:00,168.86,168.88,168.85,168.86,2530500037.0
2007-07-13 03:20:00,168.86,168.86,168.82,168.82,7900199989.0
2007-07-13 03:25:00,168.82,168.83,168.77,168.8,4526400011.0
2007-07-13 03:30:00,168.8,168.83,168.79,168.83,7092800033.0
2007-07-13 03:35:00,168.83,168.83,168.78,168.78,3541200007.0
2007-07-13 03:40:00,168.79,168.82,168.78,168.82,3396100012.0
2007-07-13 03:45:00,168.82,168.83,168.8,168.81,3864900008.0
2007-07-13 03:50:00,168.81,168.82,168.79,168.81,6383400069.0
2007-07-13 03:55:00,168.79,168.8,168.74,168.76,3944099992.0
2007-07-13 04:00:00,168.77,168.77,168.72,168.745,3880099983.0
2007-07-13 04:05:00,168.745,168.795,168.745,168.79,4821800011.0
2007-07-13 04:10:00,168.79,168.81,168.78,168.8,4071200036.0
2007-07-13 04:15:00,168.8,168.81,168.78,168.8,3549599986.0
2007-07-13 04:20:00,168.8,168.83,168.79,168.83,4642899975.0
2007-07-13 04:25:00,168.83,168.83,168.81,168.83,2413399985.0
2007-07-13 04:30:00,168.83,168.84,168.82,168.83,1605500002.0
2007-07-13 04:35:00,168.83,168.84,168.81,168.84,3160700001.0
2007-07-13 04:40:00,168.83,168.84,168.8,168.81,4959999983.0
2007-07-13 04:45:00,168.81,168.83,168.79,168.81,5218000036.0
2007-07-13 04:50:00,168.81,168.81,168.79,168.8,3762199978.0
2007-07-13 04:55:00,168.8,168.82,168.79,168.8,2695899979.0
2007-07-13 05:00:00,168.81,168.84,168.8,168.82,5227499996.0
2007-07-13 05:05:00,168.82,168.85,168.81,168.85,4912200064.0
2007-07-13 05:10:00,168.85,168.87,168.83,168.87,5754000036.0
2007-07-13 05:15:00,168.87,168.88,168.86,168.87,2512200015.0
2007-07-13 05:20:00,168.87,168.9,168.86,168.89,3805099988.0
2007-07-13 05:25:00,168.89,168.9,168.84,168.84,4095200022.0
2007-07-13 05:30:00,168.84,168.84,168.82,168.83,1356799987.0
2007-07-13 05:35:00,168.83,168.84,168.82,168.83,2068499998.0
2007-07-13 05:40:00,168.83,168.84,168.81,168.83,4513999951.0
2007-07-13 05:45:00,168.84,168.84,168.805,168.82,1191500003.0
2007-07-13 05:50:00,168.82,168.82,168.8,168.8,1807400001.0
2007-07-13 05:55:00,168.8,168.81,168.77,168.775,2532699991.0
2007-07-13 06:00:00,168.77,168.79,168.77,168.78,2464300052.0
2007-07-13 06:05:00,168.78,168.78,168.72,168.73,3474299996.0
2007-07-13 06:10:00,168.74,168.77,168.73,168.74,4440999986.0
2007-07-13 06:15:00,168.75,168.76,168.72,168.72,2570899991.0
2007-07-13 06:20:00,168.72,168.76,168.72,168.76,4020299998.0
2007-07-13 06:25:00,168.76,168.77,168.75,168.77,3199599985.0
2007-07-13 06:30:00,168.77,168.78,168.75,168.76,2804900012.0
2007-07-13 06:35:00,168.76,168.77,168.75,168.77,2865499999.0
2007-07-13 06:40:00,168.77,168.77,168.76,168.76,1591499992.0
2007-07-13 06:45:00,168.76,168.77,168.71,168.71,3927000022.0
2007-07-13 06:50:00,168.71,168.74,168.71,168.71,2314899998.0
2007-07-13 06:55:00,168.73,168.75,168.72,168.75,4544299938.0
2007-07-13 07:00:00,168.74,168.78,168.73,168.76,5039099988.0
2007-07-13 07:05:00,168.76,168.78,168.74,168.77,2616800004.0
2007-07-13 07:10:00,168.77,168.78,168.71,168.74,4052999992.0
2007-07-13 07:15:00,168.74,168.77,168.73,168.75,3481900027.0
2007-07-13 07:20:00,168.76,168.78,168.76,168.77,1075199990.0
2007-07-13 07:25:00,168.76,168.77,168.74,168.76,3843699981.0
2007-07-13 07:30:00,168.76,168.76,168.72,168.74,4172800013.0
2007-07-13 07:35:00,168.735,168.75,168.68,168.71,5675600009.0
2007-07-13 07:40:00,168.71,168.74,168.7,168.72,2340799984.0
2007-07-13 07:45:00,168.72,168.74,168.66,168.66,6576900004.0
2007-07-13 07:50:00,168.66,168.69,168.65,168.69,5137399989.0
2007-07-13 07:55:00,168.69,168.69,168.62,168.62,9677000064.0
2007-07-13 08:00:00,168.64,168.7,168.62,168.68,8356400034.0
2007-07-13 08:05:00,168.68,168.71,168.65,168.71,7515000059.0
2007-07-13 08:10:00,168.71,168.71,168.66,168.68,5923300006.0
2007-07-13 08:15:00,168.68,168.72,168.65,168.7,4140300047.0
2007-07-13 08:20:00,168.68,168.76,168.68,168.74,8835500005.0
2007-07-13 08:25:00,168.74,168.74,168.59,168.59,8378699989.0
2007-07-13 08:30:00,168.61,168.68,168.6,168.65,8178199945.0
2007-07-13 08:35:00,168.65,168.67,168.625,168.63,6742399965.0
2007-07-13 08:40:00,168.63,168.68,168.61,168.66,7146300026.0
2007-07-13 08:45:00,168.63,168.69,168.63,168.65,7421600013.0
2007-07-13 08:50:00,168.65,168.66,168.61,168.65,5868799987.0
2007-07-13 08:55:00,168.65,168.68,168.53,168.53,7543399997.0
2007-07-13 09:00:00,168.54,168.58,168.54,168.55,8302899999.0
2007-07-13 09:05:00,168.56,168.58,168.53,168.565,6680600001.0
2007-07-13 09:10:00,168.57,168.62,168.565,168.61,4737100006.0
2007-07-13 09:15:00,168.61,168.61,168.53,168.55,5683100034.0
2007-07-13 09:20:00,168.56,168.65,168.54,168.62,6098599969.0
2007-07-13 09:25:00,168.64,168.64,168.6,168.63,7861000079.0
2007-07-13 09:30:00,168.62,168.73,168.62,168.7,9978500060.0
2007-07-13 09:35:00,168.68,168.68,168.61,168.61,9862500028.0
2007-07-13 09:40:00,168.6,168.66,168.57,168.63,9375399985.0
2007-07-13 09:45:00,168.635,168.7,168.61,168.62,8783999977.0
2007-07-13 09:50:00,168.62,168.66,168.61,168.63,2905799977.0
2007-07-13 09:55:00,168.61,168.69,168.61,168.64,8544800060.0
2007-07-13 10:00:00,168.65,168.69,168.64,168.67,10467000070.0
2007-07-13 10:05:00,168.68,168.69,168.61,168.62,7698600026.0
2007-07-13 10:10:00,168.63,168.64,168.59,168.6,5443200020.0
2007-07-13 10:15:00,168.61,168.64,168.6,168.64,9932699983.0
2007-07-13 10:20:00,168.63,168.65,168.57,168.59,10426499975.0
2007-07-13 10:25:00,168.6,168.61,168.5,168.56,9956500013.0
2007-07-13 10:30:00,168.56,168.73,168.55,168.63,9671499970.0
2007-07-13 10:35:00,168.62,168.62,168.53,168.54,9607199972.0
2007-07-13 10:40:00,168.53,168.62,168.53,168.58,6006199965.0
2007-07-13 10:45:00,168.58,168.63,168.58,168.62,5409100016.0
2007-07-13 10:50:00,168.62,168.62,168.595,168.62,5461700025.0
2007-07-13 10:55:00,168.63,168.67,168.61,168.63,7698499982.0
2007-07-13 11:00:00,168.64,168.65,168.61,168.63,6141000020.0
2007-07-13 11:05:00,168.63,168.63,168.59,168.6,4010800017.0
2007-07-13 11:10:00,168.6,168.63,168.585,168.59,4905600026.0
2007-07-13 11:15:00,168.57,168.58,168.55,168.56,6769399918.0
2007-07-13 11:20:00,168.57,168.57,168.54,168.54,7739499973.0
2007-07-13 11:25:00,168.555,168.6,168.545,168.56,8693600046.0
2007-07-13 11:30:00,168.57,168.63,168.55,168.55,8781100022.0
2007-07-13 11:35:00,168.565,168.62,168.565,168.61,8570300036.0
2007-07-13 11:40:00,168.61,168.61,168.55,168.56,9652500074.0
2007-07-13 11:45:00,168.58,168.58,168.55,168.56,5981100031.0
2007-07-13 11:50:00,168.56,168.59,168.54,168.55,5859200007.0
2007-07-13 11:55:00,168.55,168.59,168.54,168.55,6963499966.0
2007-07-13 12:00:00,168.56,168.61,168.51,168.51,10084999960.0
2007-07-13 12:05:00,168.52,168.55,168.49,168.55,10084999960.0
2007-07-13 12:10:00,168.55,168.55,168.47,168.52,4987500020.0
2007-07-13 12:15:00,168.51,168.59,168.5,168.57,4987500020.0
2007-07-13 12:20:00,168.58,168.59,168.52,168.55,7456599992.0
2007-07-13 12:25:00,168.55,168.55,168.49,168.53,4793200017.0
2007-07-13 12:30:00,168.52,168.54,168.5,168.52,5173700000.0
2007-07-13 12:35:00,168.52,168.54,168.51,168.52,2504000019.0
2007-07-13 12:40:00,168.515,168.54,168.49,168.51,7546200046.0
2007-07-13 12:45:00,168.5,168.54,168.49,168.53,10633000060.0
2007-07-13 12:50:00,168.53,168.55,168.51,168.52,6724200087.0
2007-07-13 12:55:00,168.54,168.55,168.51,168.53,4215800048.0
2007-07-13 13:00:00,168.54,168.57,168.51,168.56,4648300027.0
2007-07-13 13:05:00,168.57,168.61,168.54,168.58,4323199987.0
2007-07-13 13:10:00,168.59,168.64,168.57,168.63,5196399988.0
2007-07-13 13:15:00,168.62,168.64,168.57,168.59,7344799981.0
2007-07-13 13:20:00,168.59,168.63,168.59,168.62,6539500001.0
2007-07-13 13:25:00,168.63,168.64,168.6,168.63,7939800062.0
2007-07-13 13:30:00,168.63,168.64,168.61,168.64,7246799983.0
2007-07-13 13:35:00,168.65,168.68,168.605,168.68,7703899995.0
2007-07-13 13:40:00,168.66,168.71,168.64,168.69,10416499995.0
2007-07-13 13:45:00,168.68,168.71,168.68,168.68,7515100009.0
2007-07-13 13:50:00,168.69,168.72,168.655,168.67,6878900000.0
2007-07-13 13:55:00,168.68,168.69,168.65,168.66,6541500061.0
2007-07-13 14:00:00,168.67,168.71,168.66,168.69,9182500065.0
2007-07-13 14:05:00,168.7,168.7,168.65,168.67,9182500065.0
2007-07-13 14:10:00,168.67,168.72,168.66,168.66,7904100021.0
2007-07-13 14:15:00,168.67,168.7,168.65,168.65,9288100002.0
2007-07-13 14:20:00,168.65,168.66,168.585,168.61,9484600007.0
2007-07-13 14:25:00,168.6,168.63,168.57,168.59,10412300012.0
2007-07-13 14:30:00,168.58,168.7,168.53,168.68,10446000000.0
2007-07-13 14:35:00,168.69,168.82,168.67,168.73,10446000000.0
2007-07-13 14:40:00,168.74,168.75,168.66,168.67,10446000000.0
2007-07-13 14:45:00,168.66,168.66,168.59,168.62,10446000000.0
2007-07-13 14:50:00,168.63,168.66,168.58,168.64,10446000000.0
2007-07-13 14:55:00,168.65,168.66,168.6,168.64,10446000000.0
2007-07-13 15:00:00,168.63,168.71,168.63,168.71,10446000000.0
2007-07-13 15:05:00,168.7,168.7,168.655,168.67,9595199987.0
2007-07-13 15:10:00,168.67,168.68,168.62,168.63,4849399990.0
2007-07-13 15:15:00,168.62,168.65,168.34,168.44,4036500005.0
2007-07-13 15:20:00,168.45,168.51,168.36,168.46,4036500005.0
2007-07-13 15:25:00,168.47,168.51,168.37,168.4,4036500005.0
2007-07-13 15:30:00,168.39,168.43,168.35,168.38,4036500005.0
2007-07-13 15:35:00,168.39,168.4,168.26,168.35,4036500005.0
2007-07-13 15:40:00,168.34,168.37,168.315,168.34,5359100014.0
2007-07-13 15:45:00,168.34,168.39,168.3,168.39,6273000035.0
2007-07-13 15:50:00,168.38,168.42,168.34,168.38,6273000035.0
2007-07-13 15:55:00,168.37,168.41,168.37,168.41,6273000035.0
2007-07-13 16:00:00,168.4,168.54,168.35,168.43,3356000010.0
2007-07-13 16:05:00,168.44,168.5,168.42,168.44,3356000010.0
2007-07-13 16:10:00,168.43,168.46,168.41,168.45,3356000010.0
2007-07-13 16:15:00,168.46,168.5,168.44,168.48,3356000010.0
2007-07-13 16:20:00,168.47,168.48,168.43,168.43,7244799990.0
2007-07-13 16:25:00,168.45,168.46,168.41,168.44,7838999973.0
2007-07-13 16:30:00,168.43,168.5,168.41,168.49,9964000040.0
2007-07-13 16:35:00,168.48,168.58,168.47,168.56,9964000040.0
2007-07-13 16:40:00,168.57,168.6,168.53,168.54,9964000040.0
2007-07-13 16:45:00,168.53,168.58,168.5,168.54,9964000040.0
2007-07-13 16:50:00,168.53,168.56,168.46,168.47,9964000040.0
2007-07-13 16:55:00,168.48,168.49,168.37,168.38,9268800028.0
2007-07-13 17:00:00,168.39,168.46,168.36,168.44,8638999930.0
2007-07-13 17:05:00,168.45,168.47,168.38,168.41,8638999930.0
2007-07-13 17:10:00,168.42,168.44,168.39,168.4,9150599968.0
2007-07-13 17:15:00,168.41,168.46,168.39,168.4,8676600013.0
2007-07-13 17:20:00,168.39,168.46,168.39,168.46,6814499995.0
2007-07-13 17:25:00,168.47,168.51,168.44,168.49,6814499995.0
2007-07-13 17:30:00,168.5,168.51,168.41,168.45,6206099992.0
2007-07-13 17:35:00,168.46,168.48,168.31,168.36,6371200010.0
2007-07-13 17:40:00,168.37,168.37,168.32,168.34,6115600045.0
2007-07-13 17:45:00,168.34,168.4,168.33,168.38,5428599987.0
2007-07-13 17:50:00,168.38,168.38,168.305,168.315,3330300003.0
2007-07-13 17:55:00,168.31,168.32,168.16,168.2,9877299942.0
2007-07-13 18:00:00,168.195,168.21,168.13,168.21,5991399996.0
2007-07-13 18:05:00,168.23,168.23,168.17,168.2,6342499986.0
2007-07-13 18:10:00,168.2,168.24,168.2,168.24,4595300004.0
2007-07-13 18:15:00,168.24,168.3,168.23,168.26,2862299999.0
2007-07-13 18:20:00,168.26,168.31,168.24,168.31,3108500007.0
2007-07-13 18:25:00,168.31,168.32,168.22,168.23,7181700025.0
2007-07-13 18:30:00,168.22,168.26,168.21,168.25,7780300038.0
2007-07-13 18:35:00,168.24,168.26,168.23,168.23,5026900004.0
2007-07-13 18:40:00,168.23,168.32,168.215,168.32,3936199999.0
2007-07-13 18:45:00,168.32,168.32,168.24,168.26,5790100019.0
2007-07-13 18:50:00,168.27,168.35,168.26,168.35,6833799984.0
2007-07-13 18:55:00,168.35,168.36,168.3,168.32,2128800005.0
2007-07-13 19:00:00,168.32,168.34,168.31,168.32,4767399954.0
2007-07-13 19:05:00,168.32,168.32,168.26,168.28,5792199985.0
2007-07-13 19:10:00,168.28,168.28,168.25,168.25,4097600036.0
2007-07-13 19:15:00,168.25,168.25,168.2,168.22,2236499993.0
2007-07-13 19:20:00,168.215,168.27,168.215,168.27,2583400003.0
2007-07-13 19:25:00,168.27,168.31,168.24,168.3,7615100018.0
2007-07-13 19:30:00,168.3,168.3,168.23,168.25,6899199973.0
2007-07-13 19:35:00,168.25,168.27,168.24,168.26,5358299961.0
2007-07-13 19:40:00,168.25,168.28,168.235,168.28,4166199965.0
2007-07-13 19:45:00,168.28,168.29,168.25,168.27,5724700013.0
2007-07-13 19:50:00,168.26,168.28,168.25,168.27,2610499988.0
2007-07-13 19:55:00,168.28,168.34,168.26,168.32,6383899992.0
2007-07-13 20:00:00,168.33,168.35,168.3,168.31,3869799991.0
2007-07-13 20:05:00,168.305,168.35,168.3,168.34,3092500003.0
2007-07-13 20:10:00,168.34,168.37,168.34,168.36,3907099996.0
2007-07-13 20:15:00,168.36,168.4,168.35,168.39,4704299977.0
2007-07-13 20:20:00,168.38,168.39,168.33,168.33,6027100000.0
2007-07-13 20:25:00,168.35,168.35,168.31,168.335,4540400005.0
2007-07-13 20:30:00,168.34,168.34,168.3,168.32,3933099995.0
2007-07-13 20:35:00,168.32,168.35,168.31,168.34,3362099987.0
2007-07-13 20:40:00,168.34,168.36,168.29,168.345,3833399981.0
2007-07-13 20:45:00,168.35,168.36,168.335,168.34,1994500011.0
2007-07-13 20:50:00,168.33,168.33,168.26,168.27,2976599992.0
2007-07-13 20:55:00,168.27,168.29,168.235,168.24,3924899996.0
2007-07-13 21:00:00,168.24,168.26,168.23,168.26,3105400042.0
2007-07-13 21:05:00,168.26,168.29,168.24,168.27,4248199975.0
2007-07-13 21:10:00,168.27,168.29,168.25,168.28,4121500027.0
2007-07-13 21:15:00,168.3,168.3,168.23,168.26,3310799995.0
2007-07-13 21:20:00,168.26,168.29,168.26,168.29,2308299981.0
2007-07-13 21:25:00,168.29,168.3,168.26,168.27,2044600001.0
2007-07-13 21:30:00,168.28,168.28,168.265,168.28,570300006.0
2007-07-13 21:35:00,168.28,168.28,168.22,168.23,1310499996.0
2007-07-13 21:40:00,168.24,168.25,168.22,168.24,1657800004.0
2007-07-13 21:45:00,168.24,168.26,168.23,168.24,784900008.0
2007-07-13 21:50:00,168.24,168.26,168.215,168.24,1538099999.0
2007-07-13 21:55:00,168.24,168.25,168.2,168.22,1421200003.0
2007-07-13 22:00:00,168.23,168.23,168.17,168.18,1841700002.0
2007-07-13 22:05:00,168.18,168.18,168.16,168.17,923000000.0
2007-07-13 22:10:00,168.17,168.18,168.14,168.15,2830499997.0
2007-07-13 22:15:00,168.15,168.15,168.11,168.11,1909099996.0
2007-07-13 22:20:00,168.11,168.11,168.05,168.07,2079099998.0
2007-07-13 22:25:00,168.08,168.12,168.08,168.1,1383999992.0
2007-07-13 22:30:00,168.1,168.11,168.09,168.1,762399999.0
2007-07-13 22:35:00,168.1,168.1,168.08,168.08,1369099998.0
2007-07-13 22:40:00,168.08,168.1,168.05,168.07,1743700000.0
2007-07-13 22:45:00,168.07,168.09,168.065,168.08,616499999.0
2007-07-13 22:50:00,168.075,168.08,168.02,168.06,2139900001.0
2007-07-13 22:55:00,168.06,168.06,167.85,168.05,3317299982.0
2007-07-15 23:00:00,168.08,168.09,168.06,168.06,9600000.0
2007-07-15 23:05:00,168.07,168.08,168.0,168.01,159200000.0
2007-07-15 23:10:00,168.02,168.02,167.93,167.97,266900000.0
2007-07-15 23:15:00,167.96,167.98,167.96,167.98,5600000.0
2007-07-15 23:20:00,167.97,167.98,167.94,167.96,64400000.0
2007-07-15 23:25:00,167.97,167.98,167.96,167.97,27200000.0
2007-07-15 23:30:00,167.99,167.99,167.93,167.95,152400000.0
2007-07-15 23:35:00,167.95,167.95,167.92,167.93,356100000.0
2007-07-15 23:40:00,167.94,167.95,167.9,167.95,217200000.0
2007-07-15 23:45:00,167.92,167.93,167.9,167.905,135200000.0
2007-07-15 23:50:00,167.9,167.91,167.9,167.9,24800000.0
2007-07-15 23:55:00,167.905,167.905,167.895,167.905,48800000.0
2007-07-16 00:00:00,167.92,167.92,167.91,167.91,133300000.0
2007-07-16 00:05:00,167.91,167.91,167.88,167.88,156700000.0
2007-07-16 00:10:00,167.88,167.88,167.84,167.87,348800000.0
2007-07-16 00:15:00,167.86,167.87,167.83,167.83,159200000.0
2007-07-16 00:20:00,167.83,167.83,167.81,167.82,142800000.0
2007-07-16 00:25:00,167.82,167.82,167.8,167.8,59200000.0
2007-07-16 00:30:00,167.8,167.8,167.75,167.75,132800000.0
2007-07-16 00:35:00,167.77,167.79,167.75,167.79,252200000.0
2007-07-16 00:40:00,167.79,167.87,167.78,167.86,406600000.0
2007-07-16 00:45:00,167.86,167.97,167.86,167.95,942200000.0
2007-07-16 00:50:00,167.96,168.03,167.96,168.03,720899999.0
2007-07-16 00:55:00,168.03,168.16,168.03,168.15,1370900000.0
2007-07-16 01:00:00,168.15,168.17,168.14,168.15,1065300000.0
2007-07-16 01:05:00,168.16,168.18,168.11,168.12,869800000.0
2007-07-16 01:10:00,168.12,168.13,168.1,168.11,321000001.0
2007-07-16 01:15:00,168.105,168.13,168.105,168.13,181900000.0
2007-07-16 01:20:00,168.14,168.21,168.14,168.2,481200000.0
2007-07-16 01:25:00,168.21,168.21,168.12,168.12,1649399992.0
2007-07-16 01:30:00,168.13,168.13,168.09,168.09,778899998.0
2007-07-16 01:35:00,168.1,168.1,168.09,168.1,221599998.0
2007-07-16 01:40:00,168.1,168.12,168.09,168.12,462699999.0
2007-07-16 01:45:00,168.13,168.17,168.11,168.13,3201999987.0
2007-07-16 01:50:00,168.13,168.14,168.1,168.12,2485099985.0
2007-07-16 01:55:00,168.13,168.17,168.12,168.16,1715599995.0
2007-07-16 02:00:00,168.15,168.15,168.08,168.11,4511400000.0
2007-07-16 02:05:00,168.12,168.13,168.1,168.12,1717599988.0
2007-07-16 02:10:00,168.12,168.15,168.11,168.14,2413299995.0
2007-07-16 02:15:00,168.14,168.14,168.12,168.12,772500001.0
2007-07-16 02:20:00,168.12,168.14,168.11,168.13,2075399979.0
2007-07-16 02:25:00,168.13,168.15,168.13,168.15,527200010.0
2007-07-16 02:30:00,168.15,168.15,168.14,168.15,607299997.0
2007-07-16 02:35:00,168.14,168.15,168.13,168.14,1379099995.0
2007-07-16 02:40:00,168.14,168.16,168.14,168.15,969899998.0
2007-07-16 02:45:00,168.15,168.18,168.15,168.18,2015999994.0
2007-07-16 02:50:00,168.18,168.23,168.17,168.23,3851600009.0
2007-07-16 02:55:00,168.23,168.23,168.19,168.2,3696000007.0
2007-07-16 03:00:00,168.2,168.23,168.2,168.23,1256700007.0
2007-07-16 03:05:00,168.23,168.235,168.195,168.21,1721499989.0
2007-07-16 03:10:00,168.21,168.21,168.18,168.19,4070099968.0
2007-07-16 03:15:00,168.19,168.26,168.185,168.26,7264400020.0
2007-07-16 03:20:00,168.26,168.34,168.26,168.29,7165038018.0
2007-07-16 03:25:00,168.28,168.3,168.27,168.28,1312399998.0
2007-07-16 03:30:00,168.28,168.28,168.26,168.26,1839899998.0
2007-07-16 03:35:00,168.26,168.27,168.25,168.26,1317600004.0
2007-07-16 03:40:00,168.26,168.27,168.25,168.27,1890800014.0
2007-07-16 03:45:00,168.27,168.29,168.265,168.27,679399999.0
2007-07-16 03:50:00,168.27,168.27,168.22,168.25,3747800033.0
2007-07-16 03:55:00,168.245,168.25,168.19,168.24,7206100052.0
2007-07-16 04:00:00,168.24,168.25,168.21,168.25,2725700006.0
2007-07-16 04:05:00,168.24,168.27,168.23,168.27,3189299993.0
2007-07-16 04:10:00,168.27,168.28,168.26,168.28,2367699991.0
2007-07-16 04:15:00,168.28,168.3,168.27,168.3,3433899980.0
2007-07-16 04:20:00,168.3,168.3,168.24,168.26,2361500013.0
2007-07-16 04:25:00,168.26,168.27,168.24,168.25,4365499997.0
2007-07-16 04:30:00,168.25,168.255,168.23,168.25,1509599959.0
2007-07-16 04:35:00,168.25,168.25,168.21,168.21,2358100011.0
2007-07-16 04:40:00,168.22,168.24,168.21,168.24,3287499991.0
2007-07-16 04:45:00,168.24,168.24,168.22,168.22,1260600003.0
2007-07-16 04:50:00,168.22,168.23,168.21,168.23,1803000006.0
2007-07-16 04:55:00,168.22,168.24,168.215,168.23,3876700005.0
2007-07-16 05:00:00,168.23,168.23,168.19,168.2,3788600007.0
2007-07-16 05:05:00,168.2,168.21,168.175,168.18,4977999999.0
2007-07-16 05:10:00,168.18,168.18,168.12,168.13,2719299994.0
2007-07-16 05:15:00,168.13,168.13,168.11,168.12,4364799996.0
2007-07-16 05:20:00,168.12,168.12,168.07,168.08,2737499984.0
2007-07-16 05:25:00,168.09,168.1,168.02,168.07,4993200006.0
2007-07-16 05:30:00,168.07,168.08,168.03,168.05,4063799985.0
2007-07-16 05:35:00,168.05,168.12,168.05,168.1,3872899990.0
2007-07-16 05:40:00,168.1,168.13,168.09,168.12,2247000003.0
2007-07-16 05:45:00,168.12,168.12,168.07,168.08,4374500019.0
2007-07-16 05:50:00,168.08,168.1,168.07,168.1,2252099986.0
2007-07-16 05:55:00,168.1,168.13,168.09,168.105,4609200008.0
2007-07-16 06:00:00,168.105,168.11,168.08,168.11,2556700002.0
2007-07-16 06:05:00,168.11,168.11,168.08,168.09,3223700005.0
2007-07-16 06:10:00,168.09,168.14,168.075,168.13,5469899948.0
2007-07-16 06:15:00,168.14,168.14,168.125,168.13,1071100010.0
2007-07-16 06:20:00,168.13,168.13,168.1,168.11,1853900009.0
2007-07-16 06:25:00,168.11,168.13,168.045,168.13,5105399999.0
2007-07-16 06:30:00,168.13,168.13,168.1,168.11,692000000.0
2007-07-16 06:35:00,168.11,168.12,168.06,168.08,1655499988.0
2007-07-16 06:40:00,168.08,168.09,168.06,168.07,1566099992.0
2007-07-16 06:45:00,168.07,168.08,168.05,168.05,2336500002.0
2007-07-16 06:50:00,168.05,168.05,168.01,168.02,4107699994.0
2007-07-16 06:55:00,168.02,168.03,167.97,167.98,5475599980.0
2007-07-16 07:00:00,167.98,168.04,167.98,168.03,2060699998.0
2007-07-16 07:05:00,168.03,168.08,168.02,168.08,2293000010.0
2007-07-16 07:10:00,168.07,168.08,168.07,168.07,575699999.0
2007-07-16 07:15:00,168.07,168.13,168.05,168.12,4506799988.0
2007-07-16 07:20:00,168.12,168.14,168.11,168.11,1539299993.0
2007-07-16 07:25:00,168.11,168.12,168.09,168.12,2150700005.0
2007-07-16 07:30:00,168.12,168.13,168.06,168.06,3964700008.0
2007-07-16 07:35:00,168.06,168.07,168.0,168.03,4735600007.0
2007-07-16 07:40:00,168.03,168.06,168.03,168.035,2975399987.0
2007-07-16 07:45:00,168.03,168.04,167.97,168.04,5903399949.0
2007-07-16 07:50:00,168.04,168.07,168.025,168.07,4907699967.0
2007-07-16 07:55:00,168.065,168.13,168.065,168.12,2968900001.0
2007-07-16 08:00:00,168.12,168.12,168.06,168.07,1485400026.0
2007-07-16 08:05:00,168.07,168.07,167.99,167.99,4993599975.0
2007-07-16 08:10:00,167.99,168.04,167.98,168.04,5085799995.0
2007-07-16 08:15:00,168.04,168.08,168.04,168.07,5004599975.0
2007-07-16 08:20:00,168.07,168.09,168.05,168.09,2504299996.0
2007-07-16 08:25:00,168.09,168.12,168.05,168.06,5999699974.0
2007-07-16 08:30:00,168.05,168.05,167.94,167.96,8315799953.0
2007-07-16 08:35:00,167.97,168.03,167.94,168.01,4789800030.0
2007-07-16 08:40:00,168.03,168.05,167.92,167.95,6217099975.0
2007-07-16 08:45:00,167.95,168.01,167.95,167.98,7885699991.0
2007-07-16 08:50:00,167.97,168.04,167.97,168.03,6469700005.0
2007-07-16 08:55:00,168.03,168.05,167.99,168.02,5064999964.0
2007-07-16 09:00:00,168.02,168.06,168.005,168.005,6435299980.0
2007-07-16 09:05:00,168.015,168.025,167.97,167.98,2593400002.0
2007-07-16 09:10:00,167.98,167.99,167.83,167.84,6890499981.0
2007-07-16 09:15:00,167.83,167.89,167.79,167.87,9400999990.0
2007-07-16 09:20:00,167.88,167.9,167.87,167.89,5190100020.0
2007-07-16 09:25:00,167.89,167.92,167.86,167.88,7784699990.0
2007-07-16 09:30:00,167.88,167.89,167.84,167.86,5789000026.0
2007-07-16 09:35:00,167.84,167.89,167.79,167.86,8982999970.0
2007-07-16 09:40:00,167.87,167.99,167.84,167.99,7853599995.0
2007-07-16 09:45:00,167.98,167.99,167.93,167.98,6730600021.0
2007-07-16 09:50:00,167.97,168.01,167.96,168.01,8555800001.0
2007-07-16 09:55:00,168.02,168.07,168.01,168.06,5182899994.0
2007-07-16 10:00:00,168.06,168.1,167.995,168.0,4711700017.0
2007-07-16 10:05:00,168.0,168.03,167.98,167.98,6131700007.0
2007-07-16 10:10:00,167.98,167.99,167.94,167.99,2791099991.0
2007-07-16 10:15:00,167.98,168.0,167.97,167.99,4021700072.0
2007-07-16 10:20:00,167.99,168.02,167.95,168.02,4706400082.0
2007-07-16 10:25:00,168.03,168.06,168.03,168.05,7640000135.0
2007-07-16 10:30:00,168.06,168.11,168.04,168.08,7852100101.0
2007-07-16 10:35:00,168.08,168.1,167.99,168.02,3787000003.0
2007-07-16 10:40:00,168.03,168.03,167.93,167.95,3096199996.0
2007-07-16 10:45:00,167.95,168.01,167.95,167.95,5816899985.0
2007-07-16 10:50:00,167.95,168.01,167.94,167.95,8045599967.0
2007-07-16 10:55:00,167.95,167.97,167.92,167.95,5978899959.0
2007-07-16 11:00:00,167.96,167.96,167.86,167.89,5693800022.0
2007-07-16 11:05:00,167.88,167.89,167.81,167.87,4115099991.0
2007-07-16 11:10:00,167.87,167.9,167.865,167.87,5511900006.0
2007-07-16 11:15:00,167.88,167.92,167.85,167.88,5013800014.0
2007-07-16 11:20:00,167.87,167.9,167.82,167.83,6093000035.0
2007-07-16 11:25:00,167.82,167.87,167.73,167.85,6093000035.0
2007-07-16 11:30:00,167.86,167.98,167.86,167.93,6545200044.0
2007-07-16 11:35:00,167.93,167.94,167.88,167.92,6754599997.0
2007-07-16 11:40:00,167.92,167.93,167.82,167.82,9747300084.0
2007-07-16 11:45:00,167.81,167.86,167.8,167.83,8202100021.0
2007-07-16 11:50:00,167.83,167.84,167.79,167.8,7329999985.0
2007-07-16 11:55:00,167.81,167.87,167.76,167.77,6527600011.0
2007-07-16 12:00:00,167.76,167.8,167.71,167.79,8160800035.0
2007-07-16 12:05:00,167.79,167.85,167.76,167.81,8991500057.0
2007-07-16 12:10:00,167.81,167.81,167.73,167.79,9704699929.0
2007-07-16 12:15:00,167.79,167.8,167.76,167.78,5375899999.0
2007-07-16 12:20:00,167.77,167.89,167.76,167.87,4465400007.0
2007-07-16 12:25:00,167.87,167.91,167.865,167.88,6374800003.0
2007-07-16 12:30:00,167.88,167.88,167.85,167.88,6014200028.0
2007-07-16 12:35:00,167.89,167.93,167.87,167.92,3725000015.0
2007-07-16 12:40:00,167.92,167.92,167.85,167.9,4759299985.0
2007-07-16 12:45:00,167.89,167.91,167.83,167.85,6975600018.0
2007-07-16 12:50:00,167.85,167.85,167.78,167.85,6604799992.0
2007-07-16 12:55:00,167.83,167.84,167.77,167.78,5753999965.0
2007-07-16 13:00:00,167.77,167.8,167.73,167.79,6261899977.0
2007-07-16 13:05:00,167.78,167.83,167.78,167.82,7159500022.0
2007-07-16 13:10:00,167.82,167.83,167.785,167.8,8422600024.0
2007-07-16 13:15:00,167.8,167.84,167.79,167.8,6095200019.0
2007-07-16 13:20:00,167.8,167.82,167.8,167.8,5253000016.0
2007-07-16 13:25:00,167.81,167.83,167.79,167.8,6015600135.0
2007-07-16 13:30:00,167.81,167.81,167.78,167.8,7891300035.0
2007-07-16 13:35:00,167.79,167.82,167.79,167.8,7066599917.0
2007-07-16 13:40:00,167.8,167.83,167.79,167.81,6133999998.0
2007-07-16 13:45:00,167.81,167.85,167.81,167.825,6024600014.0
2007-07-16 13:50:00,167.83,167.86,167.8,167.8,7141400007.0
2007-07-16 13:55:00,167.79,167.87,167.75,167.8,8150300021.0
2007-07-16 14:00:00,167.81,167.86,167.81,167.86,7836600014.0
2007-07-16 14:05:00,167.85,167.86,167.83,167.85,9934300045.0
2007-07-16 14:10:00,167.85,167.85,167.81,167.84,5017800035.0
2007-07-16 14:15:00,167.84,167.84,167.81,167.81,4758800003.0
2007-07-16 14:20:00,167.81,167.82,167.77,167.79,4308099958.0
2007-07-16 14:25:00,167.78,167.78,167.74,167.78,2972799974.0
2007-07-16 14:30:00,167.82,167.83,167.75,167.77,3913000030.0
2007-07-16 14:35:00,167.77,167.77,167.73,167.76,7190699958.0
2007-07-16 14:40:00,167.76,167.79,167.74,167.76,8348000008.0
2007-07-16 14:45:00,167.74,167.78,167.73,167.76,6057699992.0
2007-07-16 14:50:00,167.77,167.81,167.76,167.8,7217799984.0
2007-07-16 14:55:00,167.79,167.84,167.79,167.83,7413999980.0
2007-07-16 15:00:00,167.84,167.85,167.8,167.8,7529400008.0
2007-07-16 15:05:00,167.79,167.8,167.74,167.76,8153700023.0
2007-07-16 15:10:00,167.77,167.79,167.75,167.77,9582799988.0
2007-07-16 15:15:00,167.77,167.78,167.72,167.74,6376300003.0
2007-07-16 15:20:00,167.74,167.75,167.73,167.75,7959199986.0
2007-07-16 15:25:00,167.75,167.78,167.75,167.78,9133499995.0
2007-07-16 15:30:00,167.77,167.81,167.76,167.81,9133499995.0
2007-07-16 15:35:00,167.81,167.85,167.79,167.82,10367500043.0
2007-07-16 15:40:00,167.84,167.85,167.82,167.84,6298600001.0
2007-07-16 15:45:00,167.82,167.86,167.82,167.84,7162800016.0
2007-07-16 15:50:00,167.85,167.89,167.84,167.86,4049099992.0
2007-07-16 15:55:00,167.85,167.92,167.84,167.88,6509000000.0
2007-07-16 16:00:00,167.89,167.94,167.88,167.91,7592300001.0
2007-07-16 16:05:00,167.9,167.91,167.86,167.87,8300100004.0
2007-07-16 16:10:00,167.86,167.9,167.86,167.86,6213000040.0
2007-07-16 16:15:00,167.855,167.88,167.85,167.87,4942500014.0
2007-07-16 16:20:00,167.87,167.91,167.865,167.865,7780099979.0
2007-07-16 16:25:00,167.86,167.98,167.86,167.98,8936999975.0
2007-07-16 16:30:00,167.97,167.99,167.93,167.93,8936999975.0
2007-07-16 16:35:00,167.94,167.97,167.89,167.96,8936999975.0
2007-07-16 16:40:00,167.97,168.09,167.96,168.06,7090466657.0
2007-07-16 16:45:00,168.05,168.06,167.98,168.0,5859444445.0
2007-07-16 16:50:00,168.01,168.09,167.99,168.07,5859444445.0
2007-07-16 16:55:00,168.08,168.17,168.07,168.12,5859444445.0
2007-07-16 17:00:00,168.13,168.15,168.09,168.1,5859444445.0
2007-07-16 17:05:00,168.11,168.13,168.09,168.095,6275455545.0
2007-07-16 17:10:00,168.11,168.13,168.055,168.06,9119800023.0
2007-07-16 17:15:00,168.07,168.11,168.06,168.11,7402699992.0
2007-07-16 17:20:00,168.12,168.19,168.12,168.13,7930500025.0
2007-07-16 17:25:00,168.13,168.17,168.11,168.15,4580800014.0
2007-07-16 17:30:00,168.14,168.14,168.09,168.12,5560200010.0
2007-07-16 17:35:00,168.12,168.15,168.105,168.12,6743100006.0
2007-07-16 17:40:00,168.12,168.12,168.085,168.085,3593100022.0
2007-07-16 17:45:00,168.08,168.1,168.03,168.05,6432300012.0
2007-07-16 17:50:00,168.05,168.07,168.04,168.05,6457299969.0
2007-07-16 17:55:00,168.05,168.05,168.015,168.03,5794400016.0
2007-07-16 18:00:00,168.04,168.06,167.97,168.0,6382999934.0
2007-07-16 18:05:00,168.0,168.0,167.92,167.92,7352999960.0
2007-07-16 18:10:00,167.92,167.96,167.92,167.96,3561757010.0
2007-07-16 18:15:00,167.96,167.98,167.95,167.96,4909649999.0
2007-07-16 18:20:00,167.96,167.96,167.92,167.92,4839499958.0
2007-07-16 18:25:00,167.92,167.92,167.845,167.875,7695000016.0
2007-07-16 18:30:00,167.88,167.9,167.84,167.85,1929699988.0
2007-07-16 18:35:00,167.86,167.91,167.84,167.87,5888219069.0
2007-07-16 18:40:00,167.87,167.88,167.855,167.88,1751199999.0
2007-07-16 18:45:00,167.88,167.94,167.88,167.91,2188400000.0
2007-07-16 18:50:00,167.91,167.91,167.87,167.91,2463299991.0
2007-07-16 18:55:00,167.91,167.95,167.9,167.95,3558700005.0
2007-07-16 19:00:00,167.95,167.95,167.92,167.93,4190699994.0
2007-07-16 19:05:00,167.93,167.93,167.89,167.91,4343167363.0
2007-07-16 19:10:00,167.91,167.91,167.82,167.87,3836199978.0
2007-07-16 19:15:00,167.88,167.88,167.825,167.825,2006100009.0
2007-07-16 19:20:00,167.825,167.87,167.82,167.83,6862899981.0
2007-07-16 19:25:00,167.83,167.85,167.83,167.845,4100000024.0
2007-07-16 19:30:00,167.845,167.86,167.825,167.84,7180099992.0
2007-07-16 19:35:00,167.84,167.85,167.79,167.8,7432700000.0
2007-07-16 19:40:00,167.8,167.83,167.79,167.82,6032000010.0
2007-07-16 19:45:00,167.82,167.83,167.8,167.8,3127000019.0
2007-07-16 19:50:00,167.81,167.81,167.78,167.79,3141500033.0
2007-07-16 19:55:00,167.79,167.8,167.76,167.79,3020500007.0
2007-07-16 20:00:00,167.79,167.8,167.74,167.76,6446799978.0
2007-07-16 20:05:00,167.76,167.81,167.75,167.81,6213399953.0
2007-07-16 20:10:00,167.81,167.83,167.76,167.79,5313400027.0
2007-07-16 20:15:00,167.79,167.81,167.76,167.77,4230100005.0
2007-07-16 20:20:00,167.77,167.79,167.75,167.79,4589900024.0
2007-07-16 20:25:00,167.79,167.84,167.765,167.83,5595900011.0
2007-07-16 20:30:00,167.82,167.85,167.79,167.84,5896300000.0
2007-07-16 20:35:00,167.84,167.88,167.83,167.85,2979200000.0
2007-07-16 20:40:00,167.85,167.86,167.83,167.85,3898299978.0
2007-07-16 20:45:00,167.86,167.86,167.84,167.85,1949900001.0
2007-07-16 20:50:00,167.84,167.86,167.83,167.86,5736999989.0
2007-07-16 20:55:00,167.86,167.89,167.85,167.89,3978000032.0
2007-07-16 21:00:00,167.89,167.91,167.88,167.885,4019399981.0
2007-07-16 21:05:00,167.89,167.92,167.88,167.91,4327299952.0
2007-07-16 21:10:00,167.91,167.93,167.91,167.915,3852600006.0
2007-07-16 21:15:00,167.92,167.93,167.92,167.93,1408699984.0
2007-07-16 21:20:00,167.93,167.93,167.91,167.92,3535299997.0
2007-07-16 21:25:00,167.92,167.92,167.89,167.9,2343800009.0
2007-07-16 21:30:00,167.89,167.9,167.88,167.88,1943999979.0
2007-07-16 21:35:00,167.89,167.89,167.84,167.85,6460000016.0
2007-07-16 21:40:00,167.85,167.87,167.85,167.86,3050200023.0
2007-07-16 21:45:00,167.87,167.88,167.85,167.855,4051899979.0
2007-07-16 21:50:00,167.85,167.86,167.84,167.855,1911200010.0
2007-07-16 21:55:00,167.855,167.885,167.85,167.87,1813100002.0
2007-07-16 22:00:00,167.87,167.895,167.86,167.87,4687399989.0
2007-07-16 22:05:00,167.87,167.87,167.855,167.86,2870199964.0
2007-07-16 22:10:00,167.86,167.88,167.85,167.87,4146099985.0
2007-07-16 22:15:00,167.87,167.87,167.84,167.85,7196899970.0
2007-07-16 22:20:00,167.85,167.86,167.835,167.86,3061200012.0
2007-07-16 22:25:00,167.86,167.89,167.85,167.86,3343599969.0
2007-07-16 22:30:00,167.86,167.87,167.85,167.87,1106899980.0
2007-07-16 22:35:00,167.87,167.87,167.845,167.87,2533000006.0
2007-07-16 22:40:00,167.86,167.9,167.855,167.87,1403700008.0
2007-07-16 22:45:00,167.86,167.88,167.86,167.87,1630199998.0
2007-07-16 22:50:00,167.87,167.87,167.85,167.86,460000000.0
2007-07-16 22:55:00,167.85,167.87,167.84,167.86,1728600029.0
2007-07-16 23:00:00,167.86,167.87,167.84,167.85,1158199998.0
2007-07-16 23:05:00,167.84,167.86,167.83,167.84,1458499993.0
2007-07-16 23:10:00,167.85,167.86,167.825,167.84,1658299979.0
2007-07-16 23:15:00,167.85,167.85,167.82,167.83,1536100005.0
2007-07-16 23:20:00,167.83,167.85,167.83,167.85,1127800006.0
2007-07-16 23:25:00,167.85,167.86,167.83,167.85,1191300004.0
2007-07-16 23:30:00,167.85,167.86,167.83,167.84,1519800006.0
2007-07-16 23:35:00,167.84,167.84,167.78,167.8,3168299998.0
2007-07-16 23:40:00,167.8,167.81,167.78,167.8,2329000018.0
2007-07-16 23:45:00,167.8,167.8,167.78,167.79,1562299997.0
2007-07-16 23:50:00,167.79,167.83,167.76,167.83,1662400012.0
2007-07-16 23:55:00,167.83,167.89,167.83,167.88,1981500004.0
2007-07-17 00:00:00,167.89,167.89,167.84,167.84,1881199993.0
2007-07-17 00:05:00,167.84,167.85,167.82,167.85,3459599987.0
2007-07-17 00:10:00,167.85,167.85,167.845,167.845,2333000000.0
2007-07-17 00:15:00,167.845,167.86,167.84,167.85,2080100004.0
2007-07-17 00:20:00,167.85,167.91,167.825,167.89,2709999989.0
2007-07-17 00:25:00,167.89,167.9,167.88,167.9,624899999.0
2007-07-17 00:30:00,167.9,167.92,167.89,167.92,1494299995.0
2007-07-17 00:35:00,167.92,167.92,167.895,167.895,1539499991.0
2007-07-17 00:40:00,167.895,167.895,167.845,167.85,3467500022.0
2007-07-17 00:45:00,167.86,167.86,167.79,167.82,4420000006.0
2007-07-17 00:50:00,167.83,167.86,167.815,167.82,3472299996.0
2007-07-17 00:55:00,167.83,167.83,167.82,167.83,2255699992.0
2007-07-17 01:00:00,167.83,167.83,167.78,167.79,3405299973.0
2007-07-17 01:05:00,167.79,167.82,167.78,167.8,4731299939.0
2007-07-17 01:10:00,167.8,167.82,167.8,167.81,4007099981.0
2007-07-17 01:15:00,167.81,167.84,167.81,167.83,3302400003.0
2007-07-17 01:20:00,167.84,167.89,167.84,167.85,4346299983.0
2007-07-17 01:25:00,167.86,167.87,167.83,167.87,2272300011.0
2007-07-17 01:30:00,167.87,167.87,167.85,167.86,3480900021.0
2007-07-17 01:35:00,167.86,167.89,167.82,167.89,4045100013.0
2007-07-17 01:40:00,167.89,167.89,167.86,167.87,2642300001.0
2007-07-17 01:45:00,167.88,167.89,167.85,167.87,2732599971.0
2007-07-17 01:50:00,167.87,167.88,167.81,167.83,6204699961.0
2007-07-17 01:55:00,167.83,167.86,167.81,167.86,5520499970.0
2007-07-17 02:00:00,167.86,167.94,167.86,167.915,4720399978.0
2007-07-17 02:05:00,167.92,168.01,167.915,167.95,5521099959.0
2007-07-17 02:10:00,167.96,167.97,167.93,167.95,5654999943.0
2007-07-17 02:15:00,167.95,167.98,167.94,167.97,3761600012.0
2007-07-17 02:20:00,167.97,168.04,167.97,167.99,6619300005.0
2007-07-17 02:25:00,168.0,168.0,167.97,167.97,3046499989.0
2007-07-17 02:30:00,167.96,168.09,167.96,168.09,5775000015.0
2007-07-17 02:35:00,168.08,168.12,168.07,168.09,5316700004.0
2007-07-17 02:40:00,168.07,168.08,168.04,168.05,5674995545.0
2007-07-17 02:45:00,168.05,168.07,168.03,168.03,5224200004.0
2007-07-17 02:50:00,168.03,168.03,168.0,168.02,3664700003.0
2007-07-17 02:55:00,168.03,168.1,167.99,168.09,6547800003.0
2007-07-17 03:00:00,168.1,168.16,168.08,168.1,5822799979.0
2007-07-17 03:05:00,168.09,168.135,168.06,168.13,5170600010.0
2007-07-17 03:10:00,168.12,168.13,168.06,168.06,4901500029.0
2007-07-17 03:15:00,168.07,168.08,168.03,168.03,4046899984.0
2007-07-17 03:20:00,168.03,168.03,167.97,167.97,3133599981.0
2007-07-17 03:25:00,167.97,168.02,167.96,168.01,3587399979.0
2007-07-17 03:30:00,168.01,168.01,167.98,168.0,3678600019.0
2007-07-17 03:35:00,168.0,168.01,167.97,167.99,6132199954.0
2007-07-17 03:40:00,167.99,168.01,167.97,168.01,4054900057.0
2007-07-17 03:45:00,168.0,168.02,167.99,168.01,4345099973.0
2007-07-17 03:50:00,168.01,168.01,167.955,167.99,4124300010.0
2007-07-17 03:55:00,167.99,168.0,167.98,167.99,2508800001.0
2007-07-17 04:00:00,167.99,168.01,167.98,168.0,1887600009.0
2007-07-17 04:05:00,168.0,168.03,167.99,168.02,4957500002.0
2007-07-17 04:10:00,168.02,168.02,168.0,168.0,2067799985.0
2007-07-17 04:15:00,168.0,168.0,167.96,167.96,4193299979.0
2007-07-17 04:20:00,167.97,167.98,167.95,167.98,3163900032.0
2007-07-17 04:25:00,167.97,167.98,167.96,167.96,4241299987.0
2007-07-17 04:30:00,167.97,168.04,167.96,168.03,5951999962.0
2007-07-17 04:35:00,168.03,168.08,168.03,168.08,5165799995.0
2007-07-17 04:40:00,168.09,168.1,168.07,168.1,4953200012.0
2007-07-17 04:45:00,168.1,168.11,168.095,168.1,2936299988.0
2007-07-17 04:50:00,168.1,168.11,168.1,168.1,2475700003.0
2007-07-17 04:55:00,168.1,168.12,168.08,168.1,4630399988.0
2007-07-17 05:00:00,168.1,168.1,168.05,168.06,3998699959.0
2007-07-17 05:05:00,168.06,168.08,168.055,168.06,1624799989.0
2007-07-17 05:10:00,168.07,168.07,168.05,168.06,895800004.0
2007-07-17 05:15:00,168.06,168.07,168.03,168.04,2163800011.0
2007-07-17 05:20:00,168.05,168.05,168.03,168.05,1877800002.0
2007-07-17 05:25:00,168.06,168.08,168.05,168.06,3023200038.0
2007-07-17 05:30:00,168.06,168.08,168.05,168.06,1928724955.0
2007-07-17 05:35:00,168.06,168.07,168.035,168.07,2998000039.0
2007-07-17 05:40:00,168.07,168.11,168.04,168.1,3844400017.0
2007-07-17 05:45:00,168.11,168.11,168.06,168.08,4205499940.0
2007-07-17 05:50:00,168.08,168.1,168.08,168.09,2393599990.0
2007-07-17 05:55:00,168.09,168.1,168.07,168.08,1523850018.0
2007-07-17 06:00:00,168.08,168.09,168.06,168.08,3747900025.0
2007-07-17 06:05:00,168.08,168.1,168.07,168.09,4979700028.0
2007-07-17 06:10:00,168.08,168.09,168.06,168.07,3855899992.0
2007-07-17 06:15:00,168.07,168.08,168.05,168.07,3756900028.0
2007-07-17 06:20:00,168.07,168.07,168.02,168.05,3711200011.0
2007-07-17 06:25:00,168.05,168.06,168.02,168.04,5427300010.0
2007-07-17 06:30:00,168.04,168.04,168.02,168.03,4074499979.0
2007-07-17 06:35:00,168.03,168.04,168.02,168.04,3476800011.0
2007-07-17 06:40:00,168.04,168.06,168.02,168.03,2611999980.0
2007-07-17 06:45:00,168.03,168.07,168.02,168.06,3251799974.0
2007-07-17 06:50:00,168.06,168.06,168.04,168.04,1887499978.0
2007-07-17 06:55:00,168.05,168.06,168.04,168.055,2319399987.0
2007-07-17 07:00:00,168.06,168.07,168.025,168.05,8743399943.0
2007-07-17 07:05:00,168.04,168.05,168.01,168.05,3671399973.0
2007-07-17 07:10:00,168.05,168.07,168.03,168.05,5354900015.0
2007-07-17 07:15:00,168.05,168.06,168.03,168.05,5489199987.0
2007-07-17 07:20:00,168.05,168.08,168.04,168.06,4199499998.0
2007-07-17 07:25:00,168.06,168.08,168.06,168.07,3558699997.0
2007-07-17 07:30:00,168.07,168.07,168.05,168.06,1358799978.0
2007-07-17 07:35:00,168.06,168.06,168.04,168.06,1791799985.0
2007-07-17 07:40:00,168.05,168.06,168.04,168.05,4072299965.0
2007-07-17 07:45:00,168.05,168.05,168.03,168.05,4300800006.0
2007-07-17 07:50:00,168.05,168.05,168.03,168.04,4784300011.0
2007-07-17 07:55:00,168.03,168.1,168.03,168.08,4970400013.0
2007-07-17 08:00:00,168.09,168.15,168.08,168.15,4724900007.0
2007-07-17 08:05:00,168.15,168.17,168.11,168.13,4479399985.0
2007-07-17 08:10:00,168.14,168.14,168.0,168.03,7210399978.0
2007-07-17 08:15:00,168.04,168.04,167.98,168.01,8330199977.0
2007-07-17 08:20:00,168.0,168.06,168.0,168.05,8058300006.0
2007-07-17 08:25:00,168.05,168.05,167.97,167.98,8427299982.0
2007-07-17 08:30:00,167.98,167.98,167.9,167.95,9102799994.0
2007-07-17 08:35:00,167.96,167.96,167.92,167.94,5996400010.0
2007-07-17 08:40:00,167.945,167.97,167.91,167.97,4347999998.0
2007-07-17 08:45:00,167.98,168.0,167.92,167.99,4957999985.0
2007-07-17 08:50:00,167.98,168.08,167.96,167.98,5630999961.0
2007-07-17 08:55:00,167.98,168.02,167.97,168.02,7799399903.0
2007-07-17 09:00:00,168.01,168.09,168.01,168.01,9359999675.0
2007-07-17 09:05:00,168.03,168.04,168.0,168.03,8091399758.0
2007-07-17 09:10:00,168.0,168.02,167.98,167.98,2661899973.0
2007-07-17 09:15:00,167.97,168.03,167.95,167.98,7072000065.0
2007-07-17 09:20:00,167.99,168.02,167.87,168.01,7072000065.0
2007-07-17 09:25:00,168.03,168.03,167.88,167.93,7072000065.0
2007-07-17 09:30:00,167.94,167.98,167.89,167.97,7072000065.0
2007-07-17 09:35:00,167.98,168.03,167.96,167.98,7072000065.0
2007-07-17 09:40:00,167.99,168.0,167.96,167.99,9516200076.0
2007-07-17 09:45:00,168.0,168.04,167.97,168.02,8537000070.0
2007-07-17 09:50:00,168.03,168.05,168.0,168.01,7832200030.0
2007-07-17 09:55:00,168.02,168.03,167.96,168.0,6778599971.0
2007-07-17 10:00:00,167.98,168.04,167.96,168.01,6261500009.0
2007-07-17 10:05:00,168.0,168.03,167.95,167.97,10221599994.0
2007-07-17 10:10:00,167.96,168.06,167.95,168.04,7299900006.0
2007-07-17 10:15:00,168.05,168.05,168.01,168.02,7245199994.0
2007-07-17 10:20:00,168.03,168.05,168.01,168.04,4945800005.0
2007-07-17 10:25:00,168.04,168.06,168.0,168.03,7027399974.0
2007-07-17 10:30:00,168.04,168.04,167.95,167.98,7555499990.0
2007-07-17 10:35:00,167.99,168.04,167.94,167.98,7555499990.0
2007-07-17 10:40:00,167.97,167.98,167.91,167.94,7555499990.0
2007-07-17 10:45:00,167.94,168.01,167.85,167.88,10019099986.0
2007-07-17 10:50:00,167.89,167.91,167.84,167.89,10634999985.0
2007-07-17 10:55:00,167.88,167.92,167.81,167.88,10634999985.0
2007-07-17 11:00:00,167.85,167.87,167.75,167.81,10500199996.0
2007-07-17 11:05:00,167.82,167.86,167.77,167.78,9961000040.0
2007-07-17 11:10:00,167.79,167.84,167.77,167.81,9128700004.0
2007-07-17 11:15:00,167.8,167.81,167.71,167.74,7225999936.0
2007-07-17 11:20:00,167.75,167.78,167.73,167.76,9032499920.0
2007-07-17 11:25:00,167.76,167.77,167.75,167.75,5454799977.0
2007-07-17 11:30:00,167.76,167.8,167.72,167.75,7200000010.0
2007-07-17 11:35:00,167.76,167.77,167.735,167.75,9158100025.0
2007-07-17 11:40:00,167.74,167.81,167.73,167.81,9487099967.0
2007-07-17 11:45:00,167.82,167.92,167.79,167.91,9242999950.0
2007-07-17 11:50:00,167.9,167.9,167.86,167.865,8021599962.0
2007-07-17 11:55:00,167.87,167.89,167.85,167.86,6357999996.0
2007-07-17 12:00:00,167.85,167.86,167.81,167.84,6877300002.0
2007-07-17 12:05:00,167.84,167.87,167.82,167.83,6685199994.0
2007-07-17 12:10:00,167.84,167.92,167.82,167.91,5905700006.0
2007-07-17 12:15:00,167.91,167.96,167.86,167.94,6149599989.0
2007-07-17 12:20:00,167.94,167.97,167.925,167.93,3222600007.0
2007-07-17 12:25:00,167.93,167.94,167.92,167.93,1981099998.0
2007-07-17 12:30:00,167.93,168.05,167.925,168.01,8175699999.0
2007-07-17 12:35:00,168.0,168.09,168.0,168.05,7626200023.0
2007-07-17 12:40:00,168.06,168.1,167.98,168.0,6064000045.0
2007-07-17 12:45:00,167.99,168.04,167.98,168.02,6879400014.0
2007-07-17 12:50:00,168.03,168.06,168.01,168.02,5834999984.0
2007-07-17 12:55:00,168.02,168.04,167.99,168.03,7885499979.0
2007-07-17 13:00:00,168.02,168.05,168.01,168.02,5055199958.0
2007-07-17 13:05:00,168.02,168.02,167.97,168.01,5691499995.0
2007-07-17 13:10:00,168.0,168.03,167.98,168.03,7001499983.0
2007-07-17 13:15:00,168.02,168.02,167.98,168.0,7199099966.0
2007-07-17 13:20:00,168.0,168.04,167.99,168.0,6255500045.0
2007-07-17 13:25:00,168.0,168.04,167.99,168.03,5781800031.0
2007-07-17 13:30:00,168.03,168.04,167.99,168.03,7806900015.0
2007-07-17 13:35:00,168.03,168.07,168.01,168.06,10731999970.0
2007-07-17 13:40:00,168.05,168.06,167.92,167.92,6647499990.0
2007-07-17 13:45:00,167.93,167.95,167.9,167.91,7326400025.0
2007-07-17 13:50:00,167.92,167.99,167.91,167.99,4130999991.0
2007-07-17 13:55:00,167.99,168.0,167.96,167.98,3717900008.0
2007-07-17 14:00:00,167.97,168.06,167.97,168.05,6416999996.0
2007-07-17 14:05:00,168.06,168.06,168.0,168.01,4881899989.0
2007-07-17 14:10:00,168.01,168.07,168.0,168.06,5535599985.0
2007-07-17 14:15:00,168.07,168.09,168.04,168.06,9929800001.0
2007-07-17 14:20:00,168.07,168.12,168.05,168.08,8504599991.0
2007-07-17 14:25:00,168.08,168.09,168.07,168.09,4819483495.0
2007-07-17 14:30:00,168.08,168.27,168.03,168.27,10608417530.0
2007-07-17 14:35:00,168.28,168.28,168.21,168.21,10608417530.0
2007-07-17 14:40:00,168.21,168.35,168.21,168.32,8411283506.0
2007-07-17 14:45:00,168.33,168.34,168.25,168.26,7862000000.0
2007-07-17 14:50:00,168.27,168.29,168.25,168.28,7862000000.0
2007-07-17 14:55:00,168.29,168.32,168.27,168.32,7862000000.0
2007-07-17 15:00:00,168.34,168.38,168.31,168.35,7862000000.0
2007-07-17 15:05:00,168.34,168.36,168.31,168.34,7862000000.0
2007-07-17 15:10:00,168.33,168.37,168.33,168.35,8028999997.0
2007-07-17 15:15:00,168.34,168.36,168.32,168.33,8696999985.0
2007-07-17 15:20:00,168.34,168.36,168.32,168.34,5295599997.0
2007-07-17 15:25:00,168.34,168.54,168.32,168.47,8348400061.0
2007-07-17 15:30:00,168.48,168.53,168.45,168.52,7648300057.0
2007-07-17 15:35:00,168.51,168.57,168.47,168.56,4603000030.0
2007-07-17 15:40:00,168.57,168.6,168.56,168.58,4603000030.0
2007-07-17 15:45:00,168.59,168.63,168.57,168.61,4603000030.0
2007-07-17 15:50:00,168.62,168.635,168.57,168.61,8312799994.0
2007-07-17 15:55:00,168.6,168.64,168.57,168.58,9685700000.0
2007-07-17 16:00:00,168.57,168.57,168.48,168.51,10277000015.0
2007-07-17 16:05:00,168.5,168.52,168.47,168.5,7910400033.0
2007-07-17 16:10:00,168.49,168.56,168.47,168.53,10142300017.0
2007-07-17 16:15:00,168.52,168.52,168.48,168.49,6726700043.0
2007-07-17 16:20:00,168.5,168.52,168.46,168.48,6417500075.0
2007-07-17 16:25:00,168.49,168.52,168.48,168.5,7200900078.0
2007-07-17 16:30:00,168.5,168.5,168.44,168.49,8985947140.0
2007-07-17 16:35:00,168.49,168.5,168.45,168.46,8414236735.0
2007-07-17 16:40:00,168.45,168.51,168.45,168.49,9176599941.0
2007-07-17 16:45:00,168.48,168.53,168.48,168.53,4040800002.0
2007-07-17 16:50:00,168.52,168.55,168.51,168.54,4446300028.0
2007-07-17 16:55:00,168.54,168.57,168.48,168.49,8117099952.0
2007-07-17 17:00:00,168.48,168.56,168.48,168.53,8817999940.0
2007-07-17 17:05:00,168.54,168.62,168.54,168.61,7159899973.0
2007-07-17 17:10:00,168.6,168.63,168.53,168.55,6054499995.0
2007-07-17 17:15:00,168.54,168.55,168.49,168.52,6977600036.0
2007-07-17 17:20:00,168.52,168.6,168.52,168.59,9204499950.0
2007-07-17 17:25:00,168.58,168.63,168.555,168.6,7030299960.0
2007-07-17 17:30:00,168.6,168.66,168.59,168.65,9059100010.0
2007-07-17 17:35:00,168.65,168.67,168.63,168.65,7636500011.0
2007-07-17 17:40:00,168.65,168.69,168.63,168.66,8103899996.0
2007-07-17 17:45:00,168.66,168.67,168.63,168.64,5891800041.0
2007-07-17 17:50:00,168.64,168.68,168.64,168.66,6411300027.0
2007-07-17 17:55:00,168.66,168.67,168.63,168.64,6314499976.0
2007-07-17 18:00:00,168.64,168.68,168.64,168.66,6569799983.0
2007-07-17 18:05:00,168.655,168.67,168.655,168.66,3010199988.0
2007-07-17 18:10:00,168.66,168.69,168.64,168.67,4797599642.0
2007-07-17 18:15:00,168.67,168.67,168.64,168.67,2451299994.0
2007-07-17 18:20:00,168.67,168.67,168.63,168.64,4334705200.0
2007-07-17 18:25:00,168.64,168.65,168.62,168.63,7788900039.0
2007-07-17 18:30:00,168.63,168.65,168.61,168.63,4993099993.0
2007-07-17 18:35:00,168.63,168.64,168.59,168.6,5201499976.0
2007-07-17 18:40:00,168.595,168.64,168.59,168.61,5769599985.0
2007-07-17 18:45:00,168.61,168.61,168.59,168.6,2719423650.0
2007-07-17 18:50:00,168.6,168.62,168.6,168.615,3555999999.0
2007-07-17 18:55:00,168.615,168.62,168.58,168.6,2192599996.0
2007-07-17 19:00:00,168.61,168.64,168.56,168.56,6201300026.0
2007-07-17 19:05:00,168.57,168.58,168.55,168.55,7138299977.0
2007-07-17 19:10:00,168.56,168.59,168.55,168.58,4636899970.0
2007-07-17 19:15:00,168.58,168.58,168.55,168.57,3974099985.0
2007-07-17 19:20:00,168.57,168.59,168.55,168.58,7086199983.0
2007-07-17 19:25:00,168.575,168.58,168.52,168.52,4736599991.0
2007-07-17 19:30:00,168.52,168.55,168.52,168.54,5979599978.0
2007-07-17 19:35:00,168.54,168.59,168.54,168.575,7622300021.0
2007-07-17 19:40:00,168.58,168.65,168.575,168.62,5629799976.0
2007-07-17 19:45:00,168.62,168.62,168.58,168.59,3496500014.0
2007-07-17 19:50:00,168.59,168.62,168.58,168.61,3910499984.0
2007-07-17 19:55:00,168.61,168.63,168.595,168.62,3124700004.0
2007-07-17 20:00:00,168.62,168.64,168.62,168.63,2498999998.0
2007-07-17 20:05:00,168.63,168.63,168.62,168.63,1235500009.0
2007-07-17 20:10:00,168.63,168.68,168.62,168.66,8680599989.0
2007-07-17 20:15:00,168.66,168.69,168.655,168.67,6650099970.0
2007-07-17 20:20:00,168.66,168.69,168.66,168.68,2148099981.0
2007-07-17 20:25:00,168.69,168.7,168.64,168.65,4525399973.0
2007-07-17 20:30:00,168.65,168.68,168.63,168.65,9064799976.0
2007-07-17 20:35:00,168.65,168.67,168.6,168.6,4750599986.0
2007-07-17 20:40:00,168.595,168.65,168.59,168.61,3674200011.0
2007-07-17 20:45:00,168.61,168.63,168.605,168.63,5869699990.0
2007-07-17 20:50:00,168.63,168.65,168.62,168.65,4534699972.0
2007-07-17 20:55:00,168.64,168.69,168.64,168.675,5388599936.0
2007-07-17 21:00:00,168.675,168.68,168.64,168.645,4443399985.0
2007-07-17 21:05:00,168.65,168.67,168.63,168.66,4843400004.0
2007-07-17 21:10:00,168.65,168.66,168.63,168.64,2537099981.0
2007-07-17 21:15:00,168.64,168.66,168.63,168.65,3357800013.0
2007-07-17 21:20:00,168.65,168.65,168.62,168.65,2989300005.0
2007-07-17 21:25:00,168.65,168.67,168.65,168.65,3604899972.0
2007-07-17 21:30:00,168.65,168.65,168.63,168.63,2183299988.0
2007-07-17 21:35:00,168.63,168.63,168.59,168.6,2485549987.0
2007-07-17 21:40:00,168.6,168.61,168.575,168.59,2711399997.0
2007-07-17 21:45:00,168.58,168.59,168.56,168.58,2518100003.0
2007-07-17 21:50:00,168.58,168.58,168.56,168.57,3149300010.0
2007-07-17 21:55:00,168.57,168.58,168.56,168.57,5003999923.0
2007-07-17 22:00:00,168.57,168.59,168.56,168.58,4309999985.0
2007-07-17 22:05:00,168.58,168.59,168.565,168.58,2698650038.0
2007-07-17 22:10:00,168.58,168.59,168.57,168.58,1743900014.0
2007-07-17 22:15:00,168.58,168.59,168.57,168.57,579599997.0
2007-07-17 22:20:00,168.57,168.59,168.56,168.58,1791199990.0
2007-07-17 22:25:00,168.57,168.59,168.55,168.57,2490800006.0
2007-07-17 22:30:00,168.57,168.58,168.55,168.57,1894000012.0
2007-07-17 22:35:00,168.57,168.59,168.545,168.58,4346599995.0
2007-07-17 22:40:00,168.58,168.6,168.56,168.585,3521600002.0
2007-07-17 22:45:00,168.585,168.6,168.575,168.59,2850799996.0
2007-07-17 22:50:00,168.59,168.6,168.58,168.58,2048099994.0
2007-07-17 22:55:00,168.58,168.61,168.57,168.59,5778199960.0
2007-07-17 23:00:00,168.58,168.59,168.53,168.54,2907400007.0
2007-07-17 23:05:00,168.54,168.56,168.51,168.54,3407199981.0
2007-07-17 23:10:00,168.54,168.56,168.54,168.56,1013999986.0
2007-07-17 23:15:00,168.56,168.56,168.5,168.52,4400400008.0
2007-07-17 23:20:00,168.52,168.53,168.49,168.49,3245400005.0
2007-07-17 23:25:00,168.49,168.5,168.43,168.43,4104799996.0
2007-07-17 23:30:00,168.43,168.49,168.43,168.44,4173800040.0
2007-07-17 23:35:00,168.45,168.52,168.44,168.51,2437800009.0
2007-07-17 23:40:00,168.51,168.53,168.38,168.41,3969400003.0
2007-07-17 23:45:00,168.41,168.43,168.4,168.41,2833700008.0
2007-07-17 23:50:00,168.41,168.41,168.39,168.4,2892800004.0
2007-07-17 23:55:00,168.4,168.43,168.39,168.4,1627799996.0
2007-07-18 00:00:00,168.41,168.42,168.37,168.37,3912599994.0
2007-07-18 00:05:00,168.38,168.39,168.35,168.35,3524899988.0
2007-07-18 00:10:00,168.34,168.36,168.32,168.32,3178499995.0
2007-07-18 00:15:00,168.32,168.35,168.31,168.33,3945900020.0
2007-07-18 00:20:00,168.32,168.34,168.3,168.31,3111800009.0
2007-07-18 00:25:00,168.31,168.32,168.27,168.29,2211800002.0
2007-07-18 00:30:00,168.29,168.3,168.22,168.26,5238200022.0
2007-07-18 00:35:00,168.26,168.3,168.23,168.24,6281799972.0
2007-07-18 00:40:00,168.23,168.24,168.18,168.19,6165500034.0
2007-07-18 00:45:00,168.19,168.24,168.17,168.23,5168200015.0
2007-07-18 00:50:00,168.22,168.25,168.19,168.22,4837200006.0
2007-07-18 00:55:00,168.22,168.25,168.22,168.23,2703899973.0
2007-07-18 01:00:00,168.23,168.35,168.23,168.35,3633999992.0
2007-07-18 01:05:00,168.35,168.35,168.27,168.31,4359399999.0
2007-07-18 01:10:00,168.31,168.34,168.28,168.31,4950299990.0
2007-07-18 01:15:00,168.32,168.345,168.31,168.34,2997199994.0
2007-07-18 01:20:00,168.34,168.36,168.31,168.355,4064999949.0
2007-07-18 01:25:00,168.36,168.37,168.32,168.34,4609899998.0
2007-07-18 01:30:00,168.35,168.37,168.32,168.37,3628299990.0
2007-07-18 01:35:00,168.36,168.38,168.32,168.34,6551899999.0
2007-07-18 01:40:00,168.34,168.36,168.32,168.35,5032500023.0
2007-07-18 01:45:00,168.35,168.38,168.325,168.38,5964200006.0
2007-07-18 01:50:00,168.37,168.45,168.37,168.43,8035499965.0
2007-07-18 01:55:00,168.43,168.44,168.39,168.43,5208299972.0
2007-07-18 02:00:00,168.41,168.44,168.36,168.36,4926699955.0
2007-07-18 02:05:00,168.36,168.37,168.27,168.29,5703999969.0
2007-07-18 02:10:00,168.28,168.3,168.23,168.28,5055899955.0
2007-07-18 02:15:00,168.27,168.47,168.24,168.43,8472000057.0
2007-07-18 02:20:00,168.415,168.5,168.4,168.46,5462800032.0
2007-07-18 02:25:00,168.45,168.48,168.39,168.47,4469000025.0
2007-07-18 02:30:00,168.46,168.49,168.44,168.47,4030400020.0
2007-07-18 02:35:00,168.47,168.48,168.44,168.46,7492600008.0
2007-07-18 02:40:00,168.47,168.47,168.45,168.45,4577400009.0
2007-07-18 02:45:00,168.46,168.48,168.44,168.48,7480499980.0
2007-07-18 02:50:00,168.48,168.48,168.415,168.45,5242900038.0
2007-07-18 02:55:00,168.44,168.45,168.4,168.41,3939399982.0
2007-07-18 03:00:00,168.4,168.4,168.31,168.31,5973800005.0
2007-07-18 03:05:00,168.3,168.34,168.28,168.33,5989900009.0
2007-07-18 03:10:00,168.325,168.37,168.32,168.34,6707600029.0
2007-07-18 03:15:00,168.34,168.35,168.32,168.34,4827400040.0
2007-07-18 03:20:00,168.34,168.34,168.29,168.29,5008900038.0
2007-07-18 03:25:00,168.29,168.3,168.27,168.3,7163300056.0
2007-07-18 03:30:00,168.3,168.32,168.275,168.31,6223199993.0
2007-07-18 03:35:00,168.32,168.32,168.275,168.29,5818299988.0
2007-07-18 03:40:00,168.29,168.31,168.27,168.28,5144099972.0
2007-07-18 03:45:00,168.28,168.28,168.22,168.225,3592699965.0
2007-07-18 03:50:00,168.23,168.24,168.21,168.23,4696699972.0
2007-07-18 03:55:00,168.23,168.23,168.2,168.22,4932799985.0
2007-07-18 04:00:00,168.21,168.25,168.2,168.24,8672000058.0
2007-07-18 04:05:00,168.24,168.27,168.22,168.26,6939299982.0
2007-07-18 04:10:00,168.26,168.28,168.245,168.28,6144100000.0
2007-07-18 04:15:00,168.28,168.33,168.27,168.33,5201400051.0
2007-07-18 04:20:00,168.33,168.35,168.31,168.34,4012799990.0
2007-07-18 04:25:00,168.33,168.36,168.32,168.34,5746500028.0
2007-07-18 04:30:00,168.34,168.34,168.31,168.33,3998099993.0
2007-07-18 04:35:00,168.33,168.33,168.26,168.31,3932400035.0
2007-07-18 04:40:00,168.31,168.33,168.29,168.32,7080999964.0
2007-07-18 04:45:00,168.32,168.33,168.29,168.32,3899799961.0
2007-07-18 04:50:00,168.32,168.35,168.32,168.33,7524699982.0
2007-07-18 04:55:00,168.34,168.39,168.34,168.37,5638000017.0
2007-07-18 05:00:00,168.37,168.4,168.37,168.38,5602299976.0
2007-07-18 05:05:00,168.38,168.42,168.37,168.39,4649199977.0
2007-07-18 05:10:00,168.39,168.41,168.36,168.41,5225299965.0
2007-07-18 05:15:00,168.415,168.43,168.36,168.38,5873699979.0
2007-07-18 05:20:00,168.385,168.41,168.37,168.385,5867699999.0
2007-07-18 05:25:00,168.39,168.42,168.38,168.42,3231500005.0
2007-07-18 05:30:00,168.42,168.42,168.38,168.42,5864100016.0
2007-07-18 05:35:00,168.42,168.42,168.38,168.4,3176500009.0
2007-07-18 05:40:00,168.4,168.41,168.39,168.41,862700003.0
2007-07-18 05:45:00,168.41,168.41,168.385,168.4,4268899940.0
2007-07-18 05:50:00,168.41,168.41,168.38,168.39,2603899979.0
2007-07-18 05:55:00,168.39,168.39,168.33,168.34,6393300029.0
2007-07-18 06:00:00,168.33,168.37,168.33,168.36,8907300068.0
2007-07-18 06:05:00,168.35,168.41,168.34,168.37,8527500072.0
2007-07-18 06:10:00,168.38,168.42,168.37,168.42,7338799998.0
2007-07-18 06:15:00,168.42,168.42,168.37,168.37,6889499998.0
2007-07-18 06:20:00,168.37,168.37,168.26,168.3,6014200018.0
2007-07-18 06:25:00,168.3,168.31,168.16,168.17,9885000033.0
2007-07-18 06:30:00,168.17,168.25,168.13,168.25,9552700030.0
2007-07-18 06:35:00,168.24,168.25,168.19,168.2,7255199967.0
2007-07-18 06:40:00,168.19,168.25,168.16,168.24,6470800062.0
2007-07-18 06:45:00,168.25,168.28,168.2,168.26,5421100083.0
2007-07-18 06:50:00,168.27,168.28,168.25,168.28,6201600018.0
2007-07-18 06:55:00,168.28,168.34,168.28,168.33,8172900002.0
2007-07-18 07:00:00,168.34,168.34,168.29,168.3,2021699996.0
2007-07-18 07:05:00,168.3,168.3,168.28,168.29,2730200030.0
2007-07-18 07:10:00,168.29,168.3,168.28,168.3,2750900044.0
2007-07-18 07:15:00,168.3,168.3,168.26,168.26,5124300038.0
2007-07-18 07:20:00,168.27,168.27,168.22,168.26,4629300004.0
2007-07-18 07:25:00,168.26,168.26,168.21,168.25,4075500002.0
2007-07-18 07:30:00,168.25,168.26,168.22,168.23,5000600038.0
2007-07-18 07:35:00,168.23,168.24,168.22,168.23,2219500006.0
2007-07-18 07:40:00,168.24,168.24,168.2,168.24,4761200008.0
2007-07-18 07:45:00,168.24,168.27,168.21,168.22,4978100029.0
2007-07-18 07:50:00,168.21,168.25,168.19,168.22,7510800032.0
2007-07-18 07:55:00,168.22,168.23,168.175,168.2,7140399954.0
2007-07-18 08:00:00,168.19,168.23,168.16,168.17,10099499980.0
2007-07-18 08:05:00,168.17,168.24,168.16,168.23,9972300004.0
2007-07-18 08:10:00,168.22,168.26,168.2,168.25,8680499995.0
2007-07-18 08:15:00,168.23,168.25,168.19,168.19,9204699999.0
2007-07-18 08:20:00,168.18,168.18,168.155,168.16,7117399912.0
2007-07-18 08:25:00,168.16,168.17,168.04,168.06,7125399956.0
2007-07-18 08:30:00,168.07,168.11,168.05,168.09,7461499952.0
2007-07-18 08:35:00,168.08,168.14,168.04,168.04,10381499880.0
2007-07-18 08:40:00,168.05,168.06,167.98,168.04,10381499880.0
2007-07-18 08:45:00,168.03,168.11,168.01,168.1,10381499880.0
2007-07-18 08:50:00,168.11,168.13,168.05,168.12,10143299893.0
2007-07-18 08:55:00,168.12,168.19,168.11,168.15,10595300034.0
2007-07-18 09:00:00,168.16,168.24,168.14,168.15,10718500050.0
2007-07-18 09:05:00,168.16,168.16,168.08,168.1,9125800041.0
2007-07-18 09:10:00,168.09,168.15,168.08,168.15,8064000035.0
2007-07-18 09:15:00,168.16,168.19,168.12,168.13,8484900055.0
2007-07-18 09:20:00,168.12,168.18,168.12,168.16,9197000040.0
2007-07-18 09:25:00,168.15,168.18,168.14,168.15,8178200012.0
2007-07-18 09:30:00,168.14,168.16,168.13,168.13,7047999978.0
2007-07-18 09:35:00,168.15,168.21,168.1,168.18,8640000010.0
2007-07-18 09:40:00,168.17,168.19,168.14,168.165,6693100005.0
2007-07-18 09:45:00,168.15,168.21,168.15,168.17,9109624955.0
2007-07-18 09:50:00,168.18,168.19,168.07,168.1,9547574957.0
2007-07-18 09:55:00,168.09,168.14,168.07,168.08,9722899989.0
2007-07-18 10:00:00,168.07,168.09,168.01,168.02,5935699938.0
2007-07-18 10:05:00,168.03,168.1,168.02,168.07,5320499940.0
2007-07-18 10:10:00,168.08,168.11,168.06,168.11,6193899966.0
2007-07-18 10:15:00,168.12,168.14,168.08,168.11,5898000015.0
2007-07-18 10:20:00,168.12,168.14,168.07,168.09,9400399907.0
2007-07-18 10:25:00,168.08,168.1,168.05,168.08,6532999895.0
2007-07-18 10:30:00,168.07,168.13,168.05,168.13,7785699953.0
2007-07-18 10:35:00,168.12,168.14,168.07,168.13,8389299985.0
2007-07-18 10:40:00,168.13,168.31,168.12,168.23,7766699945.0
2007-07-18 10:45:00,168.24,168.26,168.17,168.17,7303499940.0
2007-07-18 10:50:00,168.18,168.18,168.11,168.14,8787299994.0
2007-07-18 10:55:00,168.15,168.18,168.135,168.16,8695599922.0
2007-07-18 11:00:00,168.17,168.22,168.16,168.17,9232499865.0
2007-07-18 11:05:00,168.18,168.18,168.145,168.155,6492699997.0
2007-07-18 11:10:00,168.16,168.23,168.16,168.22,6936700004.0
2007-07-18 11:15:00,168.21,168.23,168.19,168.21,2047299995.0
2007-07-18 11:20:00,168.205,168.25,168.2,168.24,6363400036.0
2007-07-18 11:25:00,168.23,168.25,168.21,168.23,9121800055.0
2007-07-18 11:30:00,168.23,168.37,168.21,168.36,6025400075.0
2007-07-18 11:35:00,168.35,168.36,168.25,168.28,7580400054.0
2007-07-18 11:40:00,168.27,168.29,168.21,168.24,9980800007.0
2007-07-18 11:45:00,168.25,168.33,168.23,168.29,9689700012.0
2007-07-18 11:50:00,168.28,168.32,168.28,168.28,8459599904.0
2007-07-18 11:55:00,168.29,168.31,168.25,168.25,5306200018.0
2007-07-18 12:00:00,168.22,168.28,168.19,168.27,4202999982.0
2007-07-18 12:05:00,168.27,168.28,168.2,168.25,4031499980.0
2007-07-18 12:10:00,168.24,168.32,168.24,168.28,8032299945.0
2007-07-18 12:15:00,168.28,168.32,168.28,168.29,10238899982.0
2007-07-18 12:20:00,168.29,168.31,168.27,168.3,6249399991.0
2007-07-18 12:25:00,168.31,168.31,168.26,168.29,7897399984.0
2007-07-18 12:30:00,168.3,168.31,168.28,168.3,9246999940.0
2007-07-18 12:35:00,168.31,168.32,168.29,168.31,4057800014.0
2007-07-18 12:40:00,168.3,168.32,168.29,168.31,3772699999.0
2007-07-18 12:45:00,168.31,168.32,168.29,168.32,4139600005.0
2007-07-18 12:50:00,168.32,168.34,168.28,168.29,7321300054.0
2007-07-18 12:55:00,168.29,168.29,168.28,168.29,1560400006.0
2007-07-18 13:00:00,168.28,168.32,168.28,168.31,5910999994.0
2007-07-18 13:05:00,168.31,168.38,168.31,168.38,6385000013.0
2007-07-18 13:10:00,168.38,168.46,168.38,168.41,7864700033.0
2007-07-18 13:15:00,168.41,168.41,168.32,168.33,7171200038.0
2007-07-18 13:20:00,168.34,168.34,168.31,168.33,5256300061.0
2007-07-18 13:25:00,168.33,168.34,168.32,168.32,5109800013.0
2007-07-18 13:30:00,168.31,168.35,168.3,168.33,6493500007.0
2007-07-18 13:35:00,168.32,168.33,168.24,168.24,7083700066.0
2007-07-18 13:40:00,168.25,168.29,168.23,168.25,8398300058.0
2007-07-18 13:45:00,168.26,168.31,168.26,168.28,7309100024.0
2007-07-18 13:50:00,168.27,168.28,168.19,168.21,4713000020.0
2007-07-18 13:55:00,168.22,168.23,168.18,168.19,4255000020.0
2007-07-18 14:00:00,168.18,168.24,168.16,168.23,5214999975.0
2007-07-18 14:05:00,168.22,168.27,168.22,168.25,7806999895.0
2007-07-18 14:10:00,168.23,168.3,168.21,168.28,8193500015.0
2007-07-18 14:15:00,168.29,168.34,168.28,168.32,8512900016.0
2007-07-18 14:20:00,168.31,168.32,168.28,168.32,5934700030.0
2007-07-18 14:25:00,168.32,168.36,168.29,168.35,8289799970.0
2007-07-18 14:30:00,168.36,168.39,168.26,168.28,9311999990.0
2007-07-18 14:35:00,168.27,168.28,168.22,168.22,9947399975.0
2007-07-18 14:40:00,168.3,168.31,168.17,168.21,6222599979.0
2007-07-18 14:45:00,168.2,168.25,168.2,168.22,10370999965.0
2007-07-18 14:50:00,168.23,168.26,168.21,168.24,10370999965.0
2007-07-18 14:55:00,168.23,168.25,168.15,168.16,10370999965.0
2007-07-18 15:00:00,168.18,168.22,168.14,168.21,10370999965.0
2007-07-18 15:05:00,168.2,168.22,168.17,168.17,10370999965.0
2007-07-18 15:10:00,168.15,168.17,168.08,168.13,10370999965.0
2007-07-18 15:15:00,168.14,168.15,168.1,168.14,10370999965.0
2007-07-18 15:20:00,168.15,168.17,168.06,168.1,10092899962.0
2007-07-18 15:25:00,168.11,168.15,168.08,168.14,8980499950.0
2007-07-18 15:30:00,168.13,168.17,168.12,168.17,9216099967.0
2007-07-18 15:35:00,168.15,168.21,168.14,168.15,10057300017.0
2007-07-18 15:40:00,168.14,168.19,168.14,168.18,9986499981.0
2007-07-18 15:45:00,168.18,168.26,168.17,168.24,10317600030.0
2007-07-18 15:50:00,168.25,168.27,168.23,168.26,5422300025.0
2007-07-18 15:55:00,168.26,168.33,168.22,168.33,8146900013.0
2007-07-18 16:00:00,168.32,168.35,168.26,168.3,8580500000.0
2007-07-18 16:05:00,168.31,168.38,168.29,168.32,8580500000.0
2007-07-18 16:10:00,168.31,168.32,168.21,168.25,8580500000.0
2007-07-18 16:15:00,168.26,168.32,168.26,168.32,8580500000.0
2007-07-18 16:20:00,168.34,168.34,168.3,168.32,7558000005.0
2007-07-18 16:25:00,168.33,168.36,168.22,168.26,6825000035.0
2007-07-18 16:30:00,168.25,168.26,168.18,168.23,6825000035.0
2007-07-18 16:35:00,168.22,168.25,168.18,168.22,6825000035.0
2007-07-18 16:40:00,168.23,168.25,168.15,168.17,6825000035.0
2007-07-18 16:45:00,168.18,168.2,168.16,168.18,6825000035.0
2007-07-18 16:50:00,168.2,168.24,168.16,168.23,6825000035.0
2007-07-18 16:55:00,168.22,168.28,168.22,168.24,9135300044.0
2007-07-18 17:00:00,168.23,168.26,168.2,168.25,10675500050.0
2007-07-18 17:05:00,168.24,168.34,168.24,168.33,9344700024.0
2007-07-18 17:10:00,168.32,168.37,168.32,168.35,8188800008.0
2007-07-18 17:15:00,168.32,168.36,168.23,168.23,10045500055.0
2007-07-18 17:20:00,168.24,168.25,168.17,168.21,10045500055.0
2007-07-18 17:25:00,168.22,168.25,168.2,168.23,9843500025.0
2007-07-18 17:30:00,168.24,168.26,168.205,168.22,9401500017.0
2007-07-18 17:35:00,168.21,168.21,168.145,168.21,6917499980.0
2007-07-18 17:40:00,168.2,168.28,168.19,168.27,6651600009.0
2007-07-18 17:45:00,168.27,168.31,168.25,168.25,8153300017.0
2007-07-18 17:50:00,168.25,168.28,168.19,168.19,6615599988.0
2007-07-18 17:55:00,168.2,168.23,168.175,168.23,6496100015.0
2007-07-18 18:00:00,168.23,168.23,168.175,168.2,6941199996.0
2007-07-18 18:05:00,168.2,168.2,168.16,168.17,5990699987.0
2007-07-18 18:10:00,168.17,168.2,168.15,168.19,6940499970.0
2007-07-18 18:15:00,168.2,168.2,168.1,168.11,6191099966.0
2007-07-18 18:20:00,168.105,168.12,168.05,168.08,9800199980.0
2007-07-18 18:25:00,168.08,168.14,168.08,168.12,7444999963.0
2007-07-18 18:30:00,168.12,168.17,168.09,168.17,5898900005.0
2007-07-18 18:35:00,168.16,168.16,168.1,168.12,5569799986.0
2007-07-18 18:40:00,168.11,168.12,168.09,168.1,6810599972.0
2007-07-18 18:45:00,168.1,168.17,168.09,168.16,6690199979.0
2007-07-18 18:50:00,168.17,168.17,168.1,168.12,7306200006.0
2007-07-18 18:55:00,168.12,168.12,168.09,168.1,2860700017.0
2007-07-18 19:00:00,168.1,168.1,168.07,168.08,6192600000.0
2007-07-18 19:05:00,168.08,168.11,168.05,168.1,7585399976.0
2007-07-18 19:10:00,168.11,168.11,168.065,168.1,4924400020.0
2007-07-18 19:15:00,168.1,168.1,168.08,168.09,1414500000.0
2007-07-18 19:20:00,168.09,168.1,168.06,168.07,3199600017.0
2007-07-18 19:25:00,168.07,168.08,168.04,168.07,4266399997.0
2007-07-18 19:30:00,168.07,168.09,168.07,168.08,2545900008.0
2007-07-18 19:35:00,168.08,168.17,168.08,168.12,5277724377.0
2007-07-18 19:40:00,168.13,168.21,168.11,168.2,7198600002.0
2007-07-18 19:45:00,168.21,168.21,168.165,168.17,3968699978.0
2007-07-18 19:50:00,168.17,168.19,168.14,168.16,6632300020.0
2007-07-18 19:55:00,168.16,168.18,168.14,168.16,4486148010.0
2007-07-18 20:00:00,168.16,168.19,168.15,168.18,5071100007.0
2007-07-18 20:05:00,168.18,168.18,168.15,168.15,4379700014.0
2007-07-18 20:10:00,168.15,168.18,168.145,168.16,3610900012.0
2007-07-18 20:15:00,168.16,168.17,168.14,168.15,5326400017.0
2007-07-18 20:20:00,168.15,168.17,168.145,168.15,5554499997.0
2007-07-18 20:25:00,168.15,168.16,168.13,168.14,4615100003.0
2007-07-18 20:30:00,168.14,168.14,168.11,168.13,4113900021.0
2007-07-18 20:35:00,168.14,168.16,168.13,168.14,6863800044.0
2007-07-18 20:40:00,168.14,168.145,168.1,168.1,6671999942.0
2007-07-18 20:45:00,168.1,168.11,168.085,168.1,4744400016.0
2007-07-18 20:50:00,168.11,168.13,168.1,168.12,3193499990.0
2007-07-18 20:55:00,168.13,168.14,168.07,168.14,7555500020.0
2007-07-18 21:00:00,168.13,168.14,168.09,168.11,4454300057.0
2007-07-18 21:05:00,168.11,168.12,168.09,168.095,6238800016.0
2007-07-18 21:10:00,168.09,168.18,168.09,168.135,2339599996.0
2007-07-18 21:15:00,168.135,168.17,168.13,168.15,3721699992.0
2007-07-18 21:20:00,168.14,168.17,168.12,168.14,3933500001.0
2007-07-18 21:25:00,168.14,168.16,168.12,168.14,3685399995.0
2007-07-18 21:30:00,168.13,168.14,168.105,168.135,4248100020.0
2007-07-18 21:35:00,168.14,168.195,168.14,168.16,4800999968.0
2007-07-18 21:40:00,168.16,168.16,168.13,168.16,3320899992.0
2007-07-18 21:45:00,168.15,168.25,168.145,168.23,4218499988.0
2007-07-18 21:50:00,168.23,168.26,168.22,168.25,5492399971.0
2007-07-18 21:55:00,168.25,168.25,168.22,168.23,2721899999.0
2007-07-18 22:00:00,168.23,168.24,168.17,168.19,6276599982.0
2007-07-18 22:05:00,168.19,168.22,168.18,168.19,2772100002.0
2007-07-18 22:10:00,168.2,168.23,168.19,168.23,5741499948.0
2007-07-18 22:15:00,168.23,168.26,168.23,168.24,5180400019.0
2007-07-18 22:20:00,168.25,168.28,168.24,168.25,3362999970.0
2007-07-18 22:25:00,168.25,168.31,168.24,168.295,4227699996.0
2007-07-18 22:30:00,168.29,168.31,168.28,168.285,4059399988.0
2007-07-18 22:35:00,168.29,168.32,168.28,168.32,2669499988.0
2007-07-18 22:40:00,168.32,168.34,168.31,168.32,3792800021.0
2007-07-18 22:45:00,168.32,168.34,168.32,168.34,3504100022.0
2007-07-18 22:50:00,168.33,168.36,168.32,168.345,2022600005.0
2007-07-18 22:55:00,168.35,168.35,168.31,168.34,3744599996.0
2007-07-18 23:00:00,168.32,168.35,168.22,168.23,3694899972.0
2007-07-18 23:05:00,168.23,168.28,168.23,168.26,3613099966.0
2007-07-18 23:10:00,168.27,168.27,168.235,168.24,1397099993.0
2007-07-18 23:15:00,168.24,168.25,168.23,168.23,407200000.0
2007-07-18 23:20:00,168.23,168.24,168.22,168.23,583700005.0
2007-07-18 23:25:00,168.23,168.23,168.22,168.23,953000001.0
2007-07-18 23:30:00,168.23,168.24,168.22,168.22,3778300067.0
2007-07-18 23:35:00,168.23,168.23,168.2,168.21,3222599995.0
2007-07-18 23:40:00,168.21,168.25,168.2,168.25,4102900076.0
2007-07-18 23:45:00,168.25,168.25,168.225,168.23,2200400015.0
2007-07-18 23:50:00,168.23,168.23,168.2,168.23,1860900018.0
2007-07-18 23:55:00,168.23,168.27,168.23,168.235,3278400024.0
2007-07-19 00:00:00,168.245,168.29,168.205,168.24,7241899976.0
2007-07-19 00:05:00,168.24,168.27,168.19,168.225,4075599999.0
2007-07-19 00:10:00,168.225,168.29,168.17,168.22,9183299946.0
2007-07-19 00:15:00,168.22,168.23,168.18,168.19,6209199979.0
2007-07-19 00:20:00,168.19,168.25,168.18,168.22,6544400048.0
2007-07-19 00:25:00,168.22,168.25,168.21,168.22,3564400038.0
2007-07-19 00:30:00,168.23,168.27,168.22,168.255,2798500028.0
2007-07-19 00:35:00,168.25,168.3,168.23,168.3,4233200002.0
2007-07-19 00:40:00,168.3,168.33,168.285,168.3,2748999990.0
2007-07-19 00:45:00,168.3,168.31,168.27,168.27,4088000012.0
2007-07-19 00:50:00,168.27,168.31,168.27,168.29,2905299970.0
2007-07-19 00:55:00,168.29,168.3,168.26,168.28,3115899943.0
2007-07-19 01:00:00,168.28,168.31,168.27,168.3,2999899996.0
2007-07-19 01:05:00,168.3,168.31,168.28,168.3,2106600000.0
2007-07-19 01:10:00,168.3,168.32,168.28,168.28,3518199983.0
2007-07-19 01:15:00,168.28,168.3,168.27,168.28,3494699979.0
2007-07-19 01:20:00,168.28,168.32,168.28,168.32,4846899990.0
2007-07-19 01:25:00,168.31,168.32,168.29,168.3,5413400020.0
2007-07-19 01:30:00,168.3,168.31,168.27,168.285,5578300041.0
2007-07-19 01:35:00,168.29,168.3,168.27,168.28,2230300002.0
2007-07-19 01:40:00,168.28,168.29,168.27,168.29,4442200091.0
2007-07-19 01:45:00,168.29,168.32,168.28,168.32,1934200001.0
2007-07-19 01:50:00,168.32,168.36,168.32,168.36,5048199960.0
2007-07-19 01:55:00,168.36,168.36,168.32,168.36,4851300018.0
2007-07-19 02:00:00,168.36,168.41,168.34,168.4,7754299978.0
2007-07-19 02:05:00,168.41,168.44,168.38,168.39,7270200042.0
2007-07-19 02:10:00,168.39,168.39,168.355,168.37,5097500011.0
2007-07-19 02:15:00,168.37,168.38,168.35,168.355,6187899993.0
2007-07-19 02:20:00,168.36,168.37,168.32,168.33,4507999979.0
2007-07-19 02:25:00,168.34,168.35,168.33,168.35,1648900004.0
2007-07-19 02:30:00,168.35,168.4,168.34,168.38,3803100009.0
2007-07-19 02:35:00,168.38,168.4,168.35,168.36,4240900015.0
2007-07-19 02:40:00,168.35,168.37,168.33,168.37,6126799956.0
2007-07-19 02:45:00,168.37,168.39,168.36,168.38,4792599991.0
2007-07-19 02:50:00,168.38,168.41,168.36,168.41,3679099987.0
2007-07-19 02:55:00,168.4,168.42,168.355,168.41,6298900046.0
2007-07-19 03:00:00,168.41,168.43,168.39,168.4,6305299977.0
2007-07-19 03:05:00,168.4,168.41,168.33,168.335,7485499999.0
2007-07-19 03:10:00,168.34,168.35,168.31,168.31,6075599988.0
2007-07-19 03:15:00,168.31,168.31,168.24,168.26,6369399991.0
2007-07-19 03:20:00,168.25,168.28,168.24,168.26,8243900042.0
2007-07-19 03:25:00,168.26,168.26,168.2,168.21,4972099994.0
2007-07-19 03:30:00,168.21,168.24,168.21,168.24,6009000032.0
2007-07-19 03:35:00,168.23,168.24,168.16,168.19,8127500021.0
2007-07-19 03:40:00,168.18,168.19,168.13,168.15,8568399986.0
2007-07-19 03:45:00,168.14,168.15,168.1,168.12,6811500016.0
2007-07-19 03:50:00,168.115,168.16,168.11,168.15,7056599928.0
2007-07-19 03:55:00,168.14,168.17,168.14,168.15,5761899958.0
2007-07-19 04:00:00,168.15,168.18,168.13,168.175,8098699941.0
2007-07-19 04:05:00,168.175,168.21,168.175,168.2,6805699962.0
2007-07-19 04:10:00,168.19,168.2,168.17,168.18,4948299976.0
2007-07-19 04:15:00,168.18,168.18,168.16,168.175,3720999992.0
2007-07-19 04:20:00,168.18,168.18,168.16,168.17,4652300011.0
2007-07-19 04:25:00,168.18,168.19,168.16,168.18,4837600008.0
2007-07-19 04:30:00,168.18,168.2,168.18,168.2,2443999974.0
2007-07-19 04:35:00,168.2,168.24,168.195,168.24,2499199988.0
2007-07-19 04:40:00,168.24,168.31,168.23,168.26,6796799989.0
2007-07-19 04:45:00,168.26,168.28,168.24,168.28,1156300004.0
2007-07-19 04:50:00,168.28,168.32,168.26,168.31,6422499986.0
2007-07-19 04:55:00,168.3,168.32,168.26,168.27,5102699958.0
2007-07-19 05:00:00,168.27,168.27,168.25,168.27,2206300014.0
2007-07-19 05:05:00,168.27,168.27,168.24,168.25,2280300006.0
2007-07-19 05:10:00,168.24,168.27,168.24,168.255,3020800009.0
2007-07-19 05:15:00,168.26,168.26,168.25,168.26,444400005.0
2007-07-19 05:20:00,168.26,168.28,168.25,168.26,2189600011.0
2007-07-19 05:25:00,168.26,168.33,168.255,168.32,3449599999.0
2007-07-19 05:30:00,168.32,168.33,168.305,168.32,2189900000.0
2007-07-19 05:35:00,168.32,168.32,168.25,168.25,4985700031.0
2007-07-19 05:40:00,168.25,168.27,168.24,168.27,2850999999.0
2007-07-19 05:45:00,168.27,168.27,168.23,168.24,4474999933.0
2007-07-19 05:50:00,168.24,168.27,168.24,168.26,1911799986.0
2007-07-19 05:55:00,168.26,168.28,168.25,168.28,2738500026.0
2007-07-19 06:00:00,168.27,168.27,168.24,168.24,740300006.0
2007-07-19 06:05:00,168.24,168.25,168.23,168.23,2332199979.0
2007-07-19 06:10:00,168.23,168.25,168.22,168.23,8673099929.0
2007-07-19 06:15:00,168.23,168.25,168.21,168.21,4317799944.0
2007-07-19 06:20:00,168.22,168.23,168.21,168.21,3426800072.0
2007-07-19 06:25:00,168.22,168.22,168.2,168.22,3576300031.0
2007-07-19 06:30:00,168.22,168.22,168.19,168.19,3089100003.0
2007-07-19 06:35:00,168.19,168.2,168.18,168.19,8560600052.0
2007-07-19 06:40:00,168.19,168.2,168.18,168.19,4173799999.0
2007-07-19 06:45:00,168.18,168.2,168.16,168.17,7947800154.0
2007-07-19 06:50:00,168.18,168.18,168.16,168.18,5459699989.0
2007-07-19 06:55:00,168.17,168.2,168.16,168.2,4907700029.0
2007-07-19 07:00:00,168.2,168.23,168.2,168.22,5972699904.0
2007-07-19 07:05:00,168.22,168.23,168.16,168.2,6003100063.0
2007-07-19 07:10:00,168.2,168.21,168.18,168.21,2701700041.0
2007-07-19 07:15:00,168.21,168.21,168.2,168.21,2900200036.0
2007-07-19 07:20:00,168.21,168.22,168.195,168.2,3383000009.0
2007-07-19 07:25:00,168.2,168.21,168.18,168.21,1578100016.0
2007-07-19 07:30:00,168.21,168.23,168.19,168.21,5151999969.0
2007-07-19 07:35:00,168.21,168.23,168.2,168.23,2972200026.0
2007-07-19 07:40:00,168.23,168.23,168.21,168.22,3528899960.0
2007-07-19 07:45:00,168.21,168.23,168.2,168.22,3029199988.0
2007-07-19 07:50:00,168.22,168.23,168.15,168.15,7648299993.0
2007-07-19 07:55:00,168.16,168.23,168.15,168.22,7272100046.0
2007-07-19 08:00:00,168.22,168.27,168.22,168.26,6622399989.0
2007-07-19 08:05:00,168.26,168.27,168.2,168.2,5333400002.0
2007-07-19 08:10:00,168.2,168.24,168.18,168.22,9403400056.0
2007-07-19 08:15:00,168.22,168.27,168.21,168.26,6192700027.0
2007-07-19 08:20:00,168.24,168.31,168.23,168.28,6331000045.0
2007-07-19 08:25:00,168.28,168.34,168.27,168.3,5820000033.0
2007-07-19 08:30:00,168.31,168.32,168.23,168.23,4429500015.0
2007-07-19 08:35:00,168.22,168.26,168.22,168.24,5539999986.0
2007-07-19 08:40:00,168.24,168.24,168.18,168.23,7622400003.0
2007-07-19 08:45:00,168.23,168.25,168.2,168.23,6246100001.0
2007-07-19 08:50:00,168.22,168.26,168.21,168.26,7245700047.0
2007-07-19 08:55:00,168.26,168.27,168.24,168.27,7058299964.0
2007-07-19 09:00:00,168.27,168.29,168.26,168.27,7699000059.0
2007-07-19 09:05:00,168.27,168.29,168.25,168.25,8970599997.0
2007-07-19 09:10:00,168.24,168.28,168.2,168.21,9903499980.0
2007-07-19 09:15:00,168.19,168.22,168.18,168.2,9796999982.0
2007-07-19 09:20:00,168.19,168.24,168.19,168.21,6934000045.0
2007-07-19 09:25:00,168.2,168.25,168.2,168.24,7984000058.0
2007-07-19 09:30:00,168.23,168.25,168.22,168.24,9718500000.0
2007-07-19 09:35:00,168.24,168.27,168.23,168.26,8894400020.0
2007-07-19 09:40:00,168.25,168.3,168.23,168.28,9778000000.0
2007-07-19 09:45:00,168.27,168.3,168.25,168.29,7360299973.0
2007-07-19 09:50:00,168.28,168.3,168.275,168.28,3449099973.0
2007-07-19 09:55:00,168.15,168.15,168.09,168.15,8499499995.0
2007-07-19 10:00:00,168.17,168.21,168.16,168.19,8066299953.0
2007-07-19 10:05:00,168.2,168.21,168.19,168.21,6717699962.0
2007-07-19 10:10:00,168.21,168.21,168.13,168.15,7696999989.0
2007-07-19 10:15:00,168.16,168.18,168.13,168.18,3426500005.0
2007-07-19 10:20:00,168.18,168.23,168.16,168.22,6775499977.0
2007-07-19 10:25:00,168.23,168.29,168.22,168.26,7329599958.0
2007-07-19 10:30:00,168.27,168.36,168.24,168.31,9811499937.0
2007-07-19 10:35:00,168.32,168.4,168.31,168.34,8094699943.0
2007-07-19 10:40:00,168.36,168.37,168.33,168.36,6334999983.0
2007-07-19 10:45:00,168.35,168.37,168.29,168.35,5711500030.0
2007-07-19 10:50:00,168.34,168.47,168.33,168.44,5711500030.0
2007-07-19 10:55:00,168.43,168.47,168.4,168.45,5711500030.0
2007-07-19 11:00:00,168.44,168.56,168.44,168.51,5711500030.0
2007-07-19 11:05:00,168.5,168.64,168.48,168.53,5711500030.0
2007-07-19 11:10:00,168.52,168.61,168.52,168.6,6853199992.0
2007-07-19 11:15:00,168.59,168.64,168.58,168.63,8292999964.0
2007-07-19 11:20:00,168.64,168.67,168.61,168.62,9196999960.0
2007-07-19 11:25:00,168.62,168.64,168.58,168.62,3905500001.0
2007-07-19 11:30:00,168.63,168.64,168.59,168.62,5728599968.0
2007-07-19 11:35:00,168.62,168.62,168.59,168.6,4074199990.0
2007-07-19 11:40:00,168.62,168.63,168.56,168.57,6408699978.0
2007-07-19 11:45:00,168.58,168.65,168.55,168.58,7685199945.0
2007-07-19 11:50:00,168.59,168.59,168.55,168.56,7578399976.0
2007-07-19 11:55:00,168.57,168.57,168.53,168.54,6437900001.0
2007-07-19 12:00:00,168.54,168.55,168.52,168.54,5265499980.0
2007-07-19 12:05:00,168.54,168.56,168.54,168.55,8184500022.0
2007-07-19 12:10:00,168.55,168.55,168.52,168.53,7481199971.0
2007-07-19 12:15:00,168.54,168.54,168.45,168.48,9753999940.0
2007-07-19 12:20:00,168.49,168.49,168.46,168.49,8221599948.0
2007-07-19 12:25:00,168.49,168.68,168.49,168.61,9463599981.0
2007-07-19 12:30:00,168.61,168.63,168.55,168.57,9665399976.0
2007-07-19 12:35:00,168.58,168.6,168.51,168.52,5547700005.0
2007-07-19 12:40:00,168.52,168.53,168.47,168.51,6302099978.0
2007-07-19 12:45:00,168.51,168.56,168.49,168.55,6229399964.0
2007-07-19 12:50:00,168.56,168.59,168.55,168.56,2974900014.0
2007-07-19 12:55:00,168.56,168.61,168.555,168.59,3688099994.0
2007-07-19 13:00:00,168.6,168.64,168.59,168.63,3885800004.0
2007-07-19 13:05:00,168.63,168.65,168.59,168.615,7570299980.0
2007-07-19 13:10:00,168.61,168.62,168.53,168.53,5110600009.0
2007-07-19 13:15:00,168.52,168.59,168.52,168.59,5599799940.0
2007-07-19 13:20:00,168.59,168.67,168.58,168.63,7703199973.0
2007-07-19 13:25:00,168.63,168.64,168.58,168.6,6502999999.0
2007-07-19 13:30:00,168.6,168.64,168.59,168.63,6461199986.0
2007-07-19 13:35:00,168.63,168.63,168.6,168.63,3155599990.0
2007-07-19 13:40:00,168.63,168.66,168.61,168.62,5856100066.0
2007-07-19 13:45:00,168.63,168.65,168.58,168.6,5936599977.0
2007-07-19 13:50:00,168.6,168.61,168.59,168.595,2135600007.0
2007-07-19 13:55:00,168.6,168.6,168.53,168.57,6752599944.0
2007-07-19 14:00:00,168.57,168.6,168.57,168.6,5581700016.0
2007-07-19 14:05:00,168.6,168.62,168.58,168.6,5998300022.0
2007-07-19 14:10:00,168.61,168.65,168.57,168.65,5919200014.0
2007-07-19 14:15:00,168.64,168.67,168.63,168.655,5445000026.0
2007-07-19 14:20:00,168.65,168.76,168.65,168.74,9475000011.0
2007-07-19 14:25:00,168.74,168.76,168.68,168.71,10317100038.0
2007-07-19 14:30:00,168.7,168.73,168.66,168.68,6632299988.0
2007-07-19 14:35:00,168.67,168.73,168.66,168.71,2265999980.0
2007-07-19 14:40:00,168.72,168.77,168.71,168.75,6692799989.0
2007-07-19 14:45:00,168.74,168.78,168.7,168.78,9643999995.0
2007-07-19 14:50:00,168.78,168.78,168.75,168.76,9769599971.0
2007-07-19 14:55:00,168.75,168.8,168.75,168.76,8562399995.0
2007-07-19 15:00:00,168.77,168.79,168.7,168.71,4729499990.0
2007-07-19 15:05:00,168.71,168.75,168.7,168.75,6609499990.0
2007-07-19 15:10:00,168.76,168.785,168.74,168.77,6487099982.0
2007-07-19 15:15:00,168.76,168.78,168.75,168.77,6594550050.0
2007-07-19 15:20:00,168.77,168.77,168.73,168.75,8423199987.0
2007-07-19 15:25:00,168.76,168.8,168.73,168.75,8640099942.0
2007-07-19 15:30:00,168.74,168.79,168.73,168.77,7884500040.0
2007-07-19 15:35:00,168.78,168.79,168.74,168.77,9091700052.0
2007-07-19 15:40:00,168.77,168.79,168.76,168.77,6307999985.0
2007-07-19 15:45:00,168.78,168.79,168.735,168.76,9882299989.0
2007-07-19 15:50:00,168.75,168.77,168.74,168.75,4831450013.0
2007-07-19 15:55:00,168.74,168.76,168.72,168.75,6165399973.0
2007-07-19 16:00:00,168.74,168.74,168.69,168.72,8143799952.0
2007-07-19 16:05:00,168.72,168.74,168.71,168.72,5685699985.0
2007-07-19 16:10:00,168.72,168.72,168.65,168.65,8791299982.0
2007-07-19 16:15:00,168.64,168.68,168.64,168.66,9277099955.0
2007-07-19 16:20:00,168.67,168.68,168.52,168.565,7104999995.0
2007-07-19 16:25:00,168.56,168.6,168.55,168.59,8613499945.0
2007-07-19 16:30:00,168.58,168.58,168.54,168.57,8543199930.0
2007-07-19 16:35:00,168.57,168.63,168.57,168.6,5170799950.0
2007-07-19 16:40:00,168.59,168.62,168.57,168.61,7358399952.0
2007-07-19 16:45:00,168.6,168.61,168.53,168.54,6334499975.0
2007-07-19 16:50:00,168.54,168.55,168.51,168.54,8331199977.0
2007-07-19 16:55:00,168.53,168.62,168.5,168.61,7457999995.0
2007-07-19 17:00:00,168.62,168.64,168.58,168.6,7457999995.0
2007-07-19 17:05:00,168.61,168.66,168.61,168.66,5966399996.0
2007-07-19 17:10:00,168.66,168.66,168.61,168.63,6762400002.0
2007-07-19 17:15:00,168.63,168.66,168.605,168.62,7776800009.0
2007-07-19 17:20:00,168.62,168.65,168.62,168.63,4693479697.0
2007-07-19 17:25:00,168.63,168.65,168.59,168.59,7410499998.0
2007-07-19 17:30:00,168.58,168.62,168.56,168.6,7135500048.0
2007-07-19 17:35:00,168.59,168.61,168.53,168.53,8876500080.0
2007-07-19 17:40:00,168.535,168.58,168.52,168.54,8749100035.0
2007-07-19 17:45:00,168.54,168.58,168.52,168.55,8217899919.0
2007-07-19 17:50:00,168.55,168.55,168.52,168.53,4474899959.0
2007-07-19 17:55:00,168.53,168.61,168.52,168.56,8150799936.0
2007-07-19 18:00:00,168.58,168.63,168.55,168.57,8145599965.0
2007-07-19 18:05:00,168.55,168.58,168.54,168.56,6930499961.0
2007-07-19 18:10:00,168.57,168.62,168.56,168.61,5426799969.0
2007-07-19 18:15:00,168.62,168.64,168.59,168.62,5300199963.0
2007-07-19 18:20:00,168.62,168.62,168.57,168.58,8781200004.0
2007-07-19 18:25:00,168.575,168.59,168.54,168.55,5622199998.0
2007-07-19 18:30:00,168.56,168.57,168.51,168.54,3592300004.0
2007-07-19 18:35:00,168.55,168.57,168.53,168.56,5447300006.0
2007-07-19 18:40:00,168.55,168.56,168.52,168.55,6418700015.0
2007-07-19 18:45:00,168.55,168.57,168.52,168.57,3333399999.0
2007-07-19 18:50:00,168.57,168.59,168.52,168.52,3792999971.0
2007-07-19 18:55:00,168.52,168.55,168.52,168.55,7691600029.0
2007-07-19 19:00:00,168.55,168.58,168.49,168.52,4323299978.0
2007-07-19 19:05:00,168.51,168.55,168.51,168.54,8563100016.0
2007-07-19 19:10:00,168.55,168.56,168.54,168.54,4984500019.0
2007-07-19 19:15:00,168.54,168.55,168.51,168.51,3010400013.0
2007-07-19 19:20:00,168.52,168.56,168.515,168.54,3207800004.0
2007-07-19 19:25:00,168.54,168.54,168.51,168.52,2760599955.0
2007-07-19 19:30:00,168.515,168.54,168.51,168.54,1394399987.0
2007-07-19 19:35:00,168.54,168.58,168.53,168.57,5284099984.0
2007-07-19 19:40:00,168.57,168.59,168.55,168.57,7469999933.0
2007-07-19 19:45:00,168.565,168.585,168.55,168.56,6697500040.0
2007-07-19 19:50:00,168.56,168.57,168.54,168.56,3755899999.0
2007-07-19 19:55:00,168.555,168.56,168.52,168.52,5131100005.0
2007-07-19 20:00:00,168.52,168.54,168.51,168.52,5575399936.0
2007-07-19 20:05:00,168.52,168.56,168.5,168.56,5174899957.0
2007-07-19 20:10:00,168.56,168.56,168.51,168.515,4334999999.0
2007-07-19 20:15:00,168.52,168.53,168.51,168.52,3251899989.0
2007-07-19 20:20:00,168.52,168.52,168.47,168.47,5286999983.0
2007-07-19 20:25:00,168.47,168.52,168.45,168.48,6203199947.0
2007-07-19 20:30:00,168.47,168.52,168.47,168.49,6651999910.0
2007-07-19 20:35:00,168.49,168.53,168.48,168.53,5320999991.0
2007-07-19 20:40:00,168.52,168.55,168.5,168.52,3662799989.0
2007-07-19 20:45:00,168.52,168.54,168.51,168.525,3299000008.0
2007-07-19 20:50:00,168.53,168.53,168.5,168.51,3304500002.0
2007-07-19 20:55:00,168.505,168.52,168.49,168.5,5846800046.0
2007-07-19 21:00:00,168.5,168.5,168.47,168.49,4543200005.0
2007-07-19 21:05:00,168.49,168.51,168.47,168.47,3635999989.0
2007-07-19 21:10:00,168.48,168.48,168.46,168.46,2216100016.0
2007-07-19 21:15:00,168.46,168.48,168.45,168.48,1951499974.0
2007-07-19 21:20:00,168.48,168.5,168.47,168.48,3572199978.0
2007-07-19 21:25:00,168.5,168.51,168.48,168.49,2603500005.0
2007-07-19 21:30:00,168.48,168.51,168.475,168.5,2549800000.0
2007-07-19 21:35:00,168.52,168.52,168.49,168.5,1758800010.0
2007-07-19 21:40:00,168.5,168.51,168.46,168.5,5235700018.0
2007-07-19 21:45:00,168.49,168.51,168.47,168.51,4537199998.0
2007-07-19 21:50:00,168.51,168.53,168.51,168.52,2597799989.0
2007-07-19 21:55:00,168.52,168.53,168.5,168.53,3318900011.0
2007-07-19 22:00:00,168.53,168.53,168.5,168.51,1781500022.0
2007-07-19 22:05:00,168.51,168.52,168.5,168.5,2574000001.0
2007-07-19 22:10:00,168.5,168.51,168.47,168.5,4499299997.0
2007-07-19 22:15:00,168.5,168.52,168.49,168.5,3896699943.0
2007-07-19 22:20:00,168.5,168.52,168.5,168.52,2272600003.0
2007-07-19 22:25:00,168.52,168.52,168.5,168.5,1462299998.0
2007-07-19 22:30:00,168.5,168.52,168.47,168.48,5690300040.0
2007-07-19 22:35:00,168.48,168.5,168.47,168.5,1840000010.0
2007-07-19 22:40:00,168.5,168.51,168.45,168.47,3558899991.0
2007-07-19 22:45:00,168.48,168.5,168.45,168.46,4091300000.0
2007-07-19 22:50:00,168.46,168.46,168.43,168.45,3078799975.0
2007-07-19 22:55:00,168.45,168.46,168.41,168.41,6185499995.0
2007-07-19 23:00:00,168.41,168.43,168.4,168.42,1691899990.0
2007-07-19 23:05:00,168.42,168.44,168.4,168.43,1597600010.0
2007-07-19 23:10:00,168.42,168.48,168.41,168.47,4749899993.0
2007-07-19 23:15:00,168.47,168.48,168.4,168.41,5422000054.0
2007-07-19 23:20:00,168.41,168.41,168.39,168.41,3781300010.0
2007-07-19 23:25:00,168.41,168.45,168.395,168.41,3318700006.0
2007-07-19 23:30:00,168.41,168.41,168.34,168.37,2642899973.0
2007-07-19 23:35:00,168.37,168.39,168.36,168.37,2617800027.0
2007-07-19 23:40:00,168.37,168.39,168.35,168.38,2792799978.0
2007-07-19 23:45:00,168.38,168.41,168.37,168.4,2532599998.0
2007-07-19 23:50:00,168.4,168.41,168.38,168.4,1696000004.0
2007-07-19 23:55:00,168.4,168.42,168.39,168.41,1093500008.0
2007-07-20 00:00:00,168.41,168.42,168.4,168.41,1417900007.0
2007-07-20 00:05:00,168.41,168.44,168.4,168.43,2703599997.0
2007-07-20 00:10:00,168.43,168.43,168.42,168.425,1175999996.0
2007-07-20 00:15:00,168.425,168.45,168.425,168.435,1962799983.0
2007-07-20 00:20:00,168.435,168.46,168.42,168.45,3138600020.0
2007-07-20 00:25:00,168.445,168.46,168.425,168.46,2246999994.0
2007-07-20 00:30:00,168.46,168.47,168.44,168.47,1773699998.0
2007-07-20 00:35:00,168.47,168.49,168.46,168.48,1711899988.0
2007-07-20 00:40:00,168.48,168.48,168.44,168.45,1551799999.0
2007-07-20 00:45:00,168.45,168.46,168.44,168.445,2974399975.0
2007-07-20 00:50:00,168.45,168.48,168.44,168.47,2400000006.0
2007-07-20 00:55:00,168.47,168.5,168.46,168.47,5369399998.0
2007-07-20 01:00:00,168.48,168.51,168.48,168.5,3881099998.0
2007-07-20 01:05:00,168.5,168.55,168.5,168.54,4110100011.0
2007-07-20 01:10:00,168.55,168.58,168.54,168.55,5397000012.0
2007-07-20 01:15:00,168.56,168.57,168.52,168.53,2407400010.0
2007-07-20 01:20:00,168.53,168.6,168.53,168.59,2626900019.0
2007-07-20 01:25:00,168.59,168.62,168.56,168.585,4113500027.0
2007-07-20 01:30:00,168.585,168.6,168.57,168.58,3511900012.0
2007-07-20 01:35:00,168.58,168.6,168.55,168.56,3820600002.0
2007-07-20 01:40:00,168.56,168.56,168.52,168.52,5303299961.0
2007-07-20 01:45:00,168.52,168.55,168.51,168.54,4322500019.0
2007-07-20 01:50:00,168.55,168.56,168.52,168.53,1434600004.0
2007-07-20 01:55:00,168.53,168.54,168.47,168.48,7684699931.0
2007-07-20 02:00:00,168.49,168.54,168.47,168.53,5730699950.0
2007-07-20 02:05:00,168.53,168.58,168.52,168.55,6479299997.0
2007-07-20 02:10:00,168.55,168.56,168.53,168.56,3543599983.0
2007-07-20 02:15:00,168.56,168.6,168.56,168.59,3787199951.0
2007-07-20 02:20:00,168.59,168.6,168.56,168.59,3222800028.0
2007-07-20 02:25:00,168.59,168.6,168.54,168.56,5184799974.0
2007-07-20 02:30:00,168.57,168.58,168.55,168.57,4653799966.0
2007-07-20 02:35:00,168.58,168.6,168.57,168.58,2887299958.0
2007-07-20 02:40:00,168.58,168.61,168.57,168.58,4370299973.0
2007-07-20 02:45:00,168.58,168.62,168.57,168.61,7023799968.0
2007-07-20 02:50:00,168.61,168.62,168.58,168.61,6327599989.0
2007-07-20 02:55:00,168.6,168.64,168.6,168.62,4444400000.0
2007-07-20 03:00:00,168.61,168.62,168.56,168.56,7144700075.0
2007-07-20 03:05:00,168.56,168.56,168.52,168.53,6987999979.0
2007-07-20 03:10:00,168.54,168.6,168.53,168.57,7382299986.0
2007-07-20 03:15:00,168.57,168.58,168.55,168.56,3353299966.0
2007-07-20 03:20:00,168.56,168.58,168.54,168.58,3041799969.0
2007-07-20 03:25:00,168.58,168.58,168.55,168.55,2706300011.0
2007-07-20 03:30:00,168.56,168.58,168.55,168.57,1982000005.0
2007-07-20 03:35:00,168.57,168.61,168.55,168.57,6646899996.0
2007-07-20 03:40:00,168.57,168.59,168.56,168.58,5619800031.0
2007-07-20 03:45:00,168.57,168.58,168.55,168.57,5178599990.0
2007-07-20 03:50:00,168.58,168.62,168.58,168.6,5361300001.0
2007-07-20 03:55:00,168.6,168.67,168.6,168.65,4022200035.0
2007-07-20 04:00:00,168.63,168.65,168.62,168.64,2131699995.0
2007-07-20 04:05:00,168.64,168.64,168.61,168.62,3386899994.0
2007-07-20 04:10:00,168.62,168.65,168.62,168.62,3312499992.0
2007-07-20 04:15:00,168.62,168.63,168.59,168.6,6241900065.0
2007-07-20 04:20:00,168.6,168.6,168.56,168.58,7292399886.0
2007-07-20 04:25:00,168.57,168.61,168.56,168.6,6055700013.0
2007-07-20 04:30:00,168.61,168.63,168.6,168.6,3724199958.0
2007-07-20 04:35:00,168.6,168.6,168.58,168.6,2257199991.0
2007-07-20 04:40:00,168.6,168.61,168.57,168.58,3992000026.0
2007-07-20 04:45:00,168.58,168.59,168.57,168.59,2625399969.0
2007-07-20 04:50:00,168.58,168.6,168.58,168.59,1959900013.0
2007-07-20 04:55:00,168.6,168.61,168.56,168.58,4532100003.0
2007-07-20 05:00:00,168.56,168.58,168.56,168.56,3315699989.0
2007-07-20 05:05:00,168.54,168.57,168.54,168.57,5110500003.0
2007-07-20 05:10:00,168.58,168.58,168.56,168.57,6943399967.0
2007-07-20 05:15:00,168.57,168.57,168.55,168.565,4009299963.0
2007-07-20 05:20:00,168.57,168.57,168.54,168.55,3379399984.0
2007-07-20 05:25:00,168.55,168.56,168.54,168.54,4090899972.0
2007-07-20 05:30:00,168.55,168.57,168.54,168.57,3249400002.0
2007-07-20 05:35:00,168.57,168.57,168.54,168.55,2196600010.0
2007-07-20 05:40:00,168.56,168.56,168.55,168.56,1618099997.0
2007-07-20 05:45:00,168.56,168.57,168.55,168.56,3573999970.0
2007-07-20 05:50:00,168.56,168.58,168.55,168.57,1699399987.0
2007-07-20 05:55:00,168.57,168.58,168.56,168.56,1316799999.0
2007-07-20 06:00:00,168.56,168.58,168.56,168.57,2689699977.0
2007-07-20 06:05:00,168.57,168.58,168.55,168.58,3544900056.0
2007-07-20 06:10:00,168.59,168.6,168.58,168.59,1873499987.0
2007-07-20 06:15:00,168.59,168.61,168.575,168.61,3055399990.0
2007-07-20 06:20:00,168.62,168.63,168.6,168.6,3642400028.0
2007-07-20 06:25:00,168.6,168.61,168.58,168.59,4737799952.0
2007-07-20 06:30:00,168.59,168.64,168.58,168.64,4247599966.0
2007-07-20 06:35:00,168.64,168.66,168.62,168.65,5783300023.0
2007-07-20 06:40:00,168.65,168.67,168.63,168.63,2367200012.0
2007-07-20 06:45:00,168.64,168.64,168.61,168.63,3287900020.0
2007-07-20 06:50:00,168.64,168.64,168.63,168.64,1233600010.0
2007-07-20 06:55:00,168.64,168.66,168.6,168.65,3691800006.0
2007-07-20 07:00:00,168.65,168.67,168.63,168.66,4548599962.0
2007-07-20 07:05:00,168.66,168.7,168.64,168.64,8678199969.0
2007-07-20 07:10:00,168.64,168.65,168.61,168.65,6347799995.0
2007-07-20 07:15:00,168.65,168.66,168.64,168.65,2204699981.0
2007-07-20 07:20:00,168.65,168.67,168.65,168.67,2541099968.0
2007-07-20 07:25:00,168.67,168.68,168.66,168.66,2765600041.0
2007-07-20 07:30:00,168.67,168.68,168.65,168.67,3950300045.0
2007-07-20 07:35:00,168.68,168.68,168.65,168.66,3635700014.0
2007-07-20 07:40:00,168.66,168.68,168.66,168.66,5414799979.0
2007-07-20 07:45:00,168.66,168.675,168.65,168.675,3678399957.0
2007-07-20 07:50:00,168.67,168.68,168.66,168.67,6193800005.0
2007-07-20 07:55:00,168.67,168.7,168.65,168.65,6943899963.0
2007-07-20 08:00:00,168.66,168.75,168.66,168.73,6177999975.0
2007-07-20 08:05:00,168.73,168.75,168.68,168.7,7484499999.0
2007-07-20 08:10:00,168.7,168.72,168.63,168.63,7762000000.0
2007-07-20 08:15:00,168.64,168.65,168.61,168.62,6365499989.0
2007-07-20 08:20:00,168.63,168.66,168.61,168.65,6517000027.0
2007-07-20 08:25:00,168.65,168.66,168.61,168.61,10207675026.0
2007-07-20 08:30:00,168.58,168.59,168.53,168.53,10305500045.0
2007-07-20 08:35:00,168.52,168.62,168.52,168.61,8159300054.0
2007-07-20 08:40:00,168.6,168.69,168.6,168.66,7360726270.0
2007-07-20 08:45:00,168.66,168.68,168.64,168.65,5194900053.0
2007-07-20 08:50:00,168.66,168.82,168.645,168.78,6402200064.0
2007-07-20 08:55:00,168.8,168.8,168.75,168.79,8238100083.0
2007-07-20 09:00:00,168.8,168.86,168.75,168.76,7558499947.0
2007-07-20 09:05:00,168.76,168.77,168.75,168.765,5107500038.0
2007-07-20 09:10:00,168.77,168.82,168.75,168.79,10139499925.0
2007-07-20 09:15:00,168.78,168.8,168.73,168.74,8786499938.0
2007-07-20 09:20:00,168.75,168.75,168.7,168.73,3374499990.0
2007-07-20 09:25:00,168.72,168.74,168.69,168.69,6123099990.0
2007-07-20 09:30:00,168.7,168.75,168.68,168.75,7902699998.0
2007-07-20 09:35:00,168.74,168.81,168.69,168.77,7474000015.0
2007-07-20 09:40:00,168.76,168.82,168.76,168.81,7347000011.0
2007-07-20 09:45:00,168.79,168.83,168.74,168.75,8660200021.0
2007-07-20 09:50:00,168.77,168.78,168.69,168.7,8744400040.0
2007-07-20 09:55:00,168.72,168.81,168.7,168.81,7782300075.0
2007-07-20 10:00:00,168.8,168.81,168.76,168.77,6840200039.0
2007-07-20 10:05:00,168.77,168.8,168.74,168.8,6577199970.0
2007-07-20 10:10:00,168.8,168.81,168.75,168.76,10127600002.0
2007-07-20 10:15:00,168.75,168.82,168.75,168.79,9444799968.0
2007-07-20 10:20:00,168.81,168.81,168.76,168.79,5230099875.0
2007-07-20 10:25:00,168.79,168.79,168.73,168.74,4650099997.0
2007-07-20 10:30:00,168.74,168.77,168.69,168.7,5990800058.0
2007-07-20 10:35:00,168.69,168.7,168.62,168.63,4878500055.0
2007-07-20 10:40:00,168.62,168.64,168.56,168.58,4878500055.0
2007-07-20 10:45:00,168.59,168.6,168.48,168.48,8083200093.0
2007-07-20 10:50:00,168.47,168.57,168.45,168.54,8970000120.0
2007-07-20 10:55:00,168.55,168.56,168.45,168.52,7186000012.0
2007-07-20 11:00:00,168.54,168.56,168.47,168.51,6739999985.0
2007-07-20 11:05:00,168.5,168.5,168.42,168.48,6739999985.0
2007-07-20 11:10:00,168.49,168.52,168.42,168.42,7321400018.0
2007-07-20 11:15:00,168.4,168.5,168.39,168.5,7906000058.0
2007-07-20 11:20:00,168.52,168.52,168.43,168.49,4668300001.0
2007-07-20 11:25:00,168.5,168.64,168.5,168.6,3784999980.0
2007-07-20 11:30:00,168.61,168.63,168.57,168.61,3027999984.0
2007-07-20 11:35:00,168.62,168.62,168.58,168.58,4977799995.0
2007-07-20 11:40:00,168.59,168.64,168.57,168.62,9749000055.0
2007-07-20 11:45:00,168.63,168.63,168.59,168.59,9749000055.0
2007-07-20 11:50:00,168.58,168.61,168.57,168.58,9561700027.0
2007-07-20 11:55:00,168.6,168.62,168.58,168.6,5380299977.0
2007-07-20 12:00:00,168.59,168.62,168.59,168.605,5894099996.0
2007-07-20 12:05:00,168.59,168.64,168.59,168.64,8004100015.0
2007-07-20 12:10:00,168.65,168.66,168.59,168.63,7239600022.0
2007-07-20 12:15:00,168.63,168.64,168.59,168.64,5844400016.0
2007-07-20 12:20:00,168.63,168.66,168.62,168.63,6470300140.0
2007-07-20 12:25:00,168.625,168.65,168.61,168.65,6415200005.0
2007-07-20 12:30:00,168.64,168.65,168.61,168.64,5190100004.0
2007-07-20 12:35:00,168.64,168.64,168.61,168.62,8619700108.0
2007-07-20 12:40:00,168.63,168.68,168.61,168.67,4946800014.0
2007-07-20 12:45:00,168.68,168.73,168.66,168.72,5378800016.0
2007-07-20 12:50:00,168.72,168.73,168.66,168.66,7268900039.0
2007-07-20 12:55:00,168.67,168.7,168.66,168.68,5592999940.0
2007-07-20 13:00:00,168.67,168.68,168.65,168.66,6106699967.0
2007-07-20 13:05:00,168.66,168.69,168.65,168.66,5691900032.0
2007-07-20 13:10:00,168.64,168.66,168.62,168.63,5857400029.0
2007-07-20 13:15:00,168.62,168.64,168.62,168.63,4412500014.0
2007-07-20 13:20:00,168.63,168.63,168.57,168.58,5039299999.0
2007-07-20 13:25:00,168.6,168.6,168.53,168.59,9408100084.0
2007-07-20 13:30:00,168.6,168.61,168.53,168.54,5618399988.0
2007-07-20 13:35:00,168.53,168.54,168.49,168.49,5840089980.0
2007-07-20 13:40:00,168.5,168.53,168.47,168.52,9123000065.0
2007-07-20 13:45:00,168.53,168.56,168.44,168.45,6630300051.0
2007-07-20 13:50:00,168.47,168.51,168.44,168.5,7089599990.0
2007-07-20 13:55:00,168.49,168.5,168.42,168.44,8666499894.0
2007-07-20 14:00:00,168.43,168.48,168.37,168.47,6348499960.0
2007-07-20 14:05:00,168.47,168.51,168.43,168.45,8904100004.0
2007-07-20 14:10:00,168.47,168.51,168.4,168.46,9340500010.0
2007-07-20 14:15:00,168.45,168.49,168.4,168.48,9340500010.0
2007-07-20 14:20:00,168.47,168.49,168.45,168.46,7574400031.0
2007-07-20 14:25:00,168.45,168.5,168.43,168.48,6397000045.0
2007-07-20 14:30:00,168.49,168.5,168.42,168.46,6397000045.0
2007-07-20 14:35:00,168.47,168.52,168.45,168.49,6397000045.0
2007-07-20 14:40:00,168.48,168.53,168.47,168.53,6452300009.0
2007-07-20 14:45:00,168.54,168.54,168.49,168.5,7268700003.0
2007-07-20 14:50:00,168.5,168.52,168.49,168.52,6140499936.0
2007-07-20 14:55:00,168.53,168.54,168.5,168.53,5116699964.0
2007-07-20 15:00:00,168.54,168.59,168.535,168.58,7976100022.0
2007-07-20 15:05:00,168.55,168.595,168.55,168.56,6961550017.0
2007-07-20 15:10:00,168.57,168.58,168.56,168.56,6621500020.0
2007-07-20 15:15:00,168.55,168.57,168.54,168.55,4475700030.0
2007-07-20 15:20:00,168.545,168.56,168.54,168.55,7676200024.0
2007-07-20 15:25:00,168.54,168.55,168.5,168.52,6980199994.0
2007-07-20 15:30:00,168.53,168.55,168.52,168.54,6560499964.0
2007-07-20 15:35:00,168.54,168.55,168.53,168.54,3946299988.0
2007-07-20 15:40:00,168.53,168.53,168.45,168.46,2389899988.0
2007-07-20 15:45:00,168.45,168.52,168.45,168.51,5532999993.0
2007-07-20 15:50:00,168.49,168.52,168.48,168.5,4094499970.0
2007-07-20 15:55:00,168.49,168.49,168.35,168.37,5146499980.0
2007-07-20 16:00:00,168.38,168.41,168.22,168.29,5146499980.0
2007-07-20 16:05:00,168.3,168.33,168.26,168.3,5146499980.0
2007-07-20 16:10:00,168.29,168.31,168.23,168.31,5146499980.0
2007-07-20 16:15:00,168.3,168.3,167.92,167.95,5146499980.0
2007-07-20 16:20:00,167.96,167.97,167.83,167.86,5146499980.0
2007-07-20 16:25:00,167.85,167.89,167.76,167.81,5146499980.0
2007-07-20 16:30:00,167.8,167.8,167.42,167.46,5146499980.0
2007-07-20 16:35:00,167.47,167.5,167.27,167.48,5146499980.0
2007-07-20 16:40:00,167.49,167.74,167.48,167.665,4627479986.0
2007-07-20 16:45:00,167.66,167.7,167.53,167.62,6308600014.0
2007-07-20 16:50:00,167.63,167.73,167.62,167.7,9948700021.0
2007-07-20 16:55:00,167.69,167.76,167.66,167.71,7413499965.0
2007-07-20 17:00:00,167.7,167.71,167.57,167.7,7413499965.0
2007-07-20 17:05:00,167.71,167.76,167.66,167.75,7413499965.0
2007-07-20 17:10:00,167.76,167.83,167.71,167.76,7413499965.0
2007-07-20 17:15:00,167.77,167.78,167.71,167.73,7413499965.0
2007-07-20 17:20:00,167.72,167.73,167.59,167.59,6878599963.0
2007-07-20 17:25:00,167.6,167.66,167.59,167.65,4738999955.0
2007-07-20 17:30:00,167.65,167.68,167.62,167.67,6628899997.0
2007-07-20 17:35:00,167.67,167.68,167.58,167.59,9027500078.0
2007-07-20 17:40:00,167.6,167.64,167.6,167.6,8930199956.0
2007-07-20 17:45:00,167.61,167.66,167.61,167.64,8680999870.0
2007-07-20 17:50:00,167.63,167.63,167.57,167.6,10731999940.0
2007-07-20 17:55:00,167.61,167.63,167.56,167.57,10731999940.0
2007-07-20 18:00:00,167.58,167.61,167.54,167.55,9442599946.0
2007-07-20 18:05:00,167.56,167.62,167.555,167.58,9225499962.0
2007-07-20 18:10:00,167.58,167.59,167.56,167.56,9719800020.0
2007-07-20 18:15:00,167.55,167.56,167.47,167.5,9895500010.0
2007-07-20 18:20:00,167.51,167.55,167.48,167.49,8788100006.0
2007-07-20 18:25:00,167.5,167.66,167.5,167.65,7127000000.0
2007-07-20 18:30:00,167.66,167.66,167.61,167.62,8232300019.0
2007-07-20 18:35:00,167.6,167.61,167.48,167.51,10650499980.0
2007-07-20 18:40:00,167.52,167.54,167.44,167.46,10650499980.0
2007-07-20 18:45:00,167.45,167.47,167.42,167.47,9002299955.0
2007-07-20 18:50:00,167.46,167.46,167.36,167.36,8599999935.0
2007-07-20 18:55:00,167.37,167.39,167.23,167.25,8599999935.0
2007-07-20 19:00:00,167.26,167.34,167.26,167.28,8599999935.0
2007-07-20 19:05:00,167.29,167.33,167.28,167.3,7630399953.0
2007-07-20 19:10:00,167.31,167.37,167.31,167.35,6175999980.0
2007-07-20 19:15:00,167.33,167.36,167.29,167.32,9287500032.0
2007-07-20 19:20:00,167.31,167.33,167.28,167.32,8519300116.0
2007-07-20 19:25:00,167.32,167.34,167.27,167.27,7370999967.0
2007-07-20 19:30:00,167.26,167.26,167.18,167.21,1554000000.0
2007-07-20 19:35:00,167.22,167.33,167.21,167.33,4884999981.0
2007-07-20 19:40:00,167.33,167.41,167.32,167.41,6339899975.0
2007-07-20 19:45:00,167.39,167.39,167.34,167.37,7580000017.0
2007-07-20 19:50:00,167.38,167.42,167.37,167.4,8253300049.0
2007-07-20 19:55:00,167.4,167.42,167.38,167.385,8236300017.0
2007-07-20 20:00:00,167.39,167.39,167.32,167.34,9113299947.0
2007-07-20 20:05:00,167.35,167.44,167.35,167.44,7879799959.0
2007-07-20 20:10:00,167.45,167.56,167.45,167.56,8891999955.0
2007-07-20 20:15:00,167.54,167.59,167.52,167.57,4416800026.0
2007-07-20 20:20:00,167.56,167.56,167.52,167.56,4596700028.0
2007-07-20 20:25:00,167.56,167.56,167.5,167.52,7233200048.0
2007-07-20 20:30:00,167.51,167.55,167.5,167.54,4907599999.0
2007-07-20 20:35:00,167.54,167.54,167.48,167.49,6340600015.0
2007-07-20 20:40:00,167.49,167.51,167.47,167.48,3204000002.0
2007-07-20 20:45:00,167.49,167.57,167.49,167.56,5695600027.0
2007-07-20 20:50:00,167.56,167.6,167.53,167.59,4740699986.0
2007-07-20 20:55:00,167.59,167.61,167.55,167.56,7256700036.0
2007-07-20 21:00:00,167.58,167.6,167.54,167.59,5303299974.0
2007-07-20 21:05:00,167.59,167.63,167.54,167.58,5773099988.0
2007-07-20 21:10:00,167.58,167.59,167.53,167.53,5920200016.0
2007-07-20 21:15:00,167.53,167.55,167.51,167.535,4743599993.0
2007-07-20 21:20:00,167.535,167.59,167.52,167.59,3659199996.0
2007-07-20 21:25:00,167.59,167.61,167.58,167.6,1661799995.0
2007-07-20 21:30:00,167.6,167.61,167.57,167.59,4628800004.0
2007-07-20 21:35:00,167.59,167.61,167.57,167.58,2992399991.0
2007-07-20 21:40:00,167.59,167.6,167.57,167.59,1433400006.0
2007-07-20 21:45:00,167.59,167.61,167.58,167.61,2284699991.0
2007-07-20 21:50:00,167.61,167.62,167.555,167.58,3918399996.0
2007-07-20 21:55:00,167.58,167.6,167.54,167.59,5067899982.0
2007-07-20 22:00:00,167.59,167.6,167.57,167.6,2358600013.0
2007-07-20 22:05:00,167.6,167.63,167.59,167.6,3200800002.0
2007-07-20 22:10:00,167.6,167.63,167.6,167.62,2181500002.0
2007-07-20 22:15:00,167.62,167.66,167.6,167.65,3602199940.0
2007-07-20 22:20:00,167.64,167.66,167.63,167.65,1507800012.0
2007-07-20 22:25:00,167.65,167.67,167.63,167.67,2741899965.0
2007-07-20 22:30:00,167.67,167.68,167.63,167.65,2746099993.0
2007-07-20 22:35:00,167.65,167.7,167.64,167.68,3024899989.0
2007-07-20 22:40:00,167.69,167.72,167.68,167.7,3804700023.0
2007-07-20 22:45:00,167.71,167.74,167.71,167.72,3449200006.0
2007-07-20 22:50:00,167.72,167.74,167.67,167.7,3753699994.0
2007-07-20 22:55:00,167.7,167.7,167.65,167.66,1296499996.0
2007-07-22 23:00:00,168.25,168.25,168.19,168.22,899500000.0
2007-07-22 23:05:00,168.23,168.24,168.2,168.22,365800000.0
2007-07-22 23:10:00,168.23,168.27,168.21,168.26,266500001.0
2007-07-22 23:15:00,168.26,168.33,168.26,168.33,1009799999.0
2007-07-22 23:20:00,168.33,168.34,168.2,168.29,578800001.0
2007-07-22 23:25:00,168.3,168.32,168.28,168.29,593200000.0
2007-07-22 23:30:00,168.29,168.33,168.28,168.29,635899997.0
2007-07-22 23:35:00,168.3,168.3,168.27,168.29,876000000.0
2007-07-22 23:40:00,168.3,168.3,168.24,168.26,1407600001.0
2007-07-22 23:45:00,168.26,168.3,168.24,168.25,2561599974.0
2007-07-22 23:50:00,168.25,168.26,168.19,168.19,926899997.0
2007-07-22 23:55:00,168.2,168.23,168.18,168.22,829700000.0
2007-07-23 00:00:00,168.21,168.25,168.2,168.2,1599999997.0
2007-07-23 00:05:00,168.2,168.27,168.18,168.2,2400899974.0
2007-07-23 00:10:00,168.2,168.2,168.08,168.11,2357199997.0
2007-07-23 00:15:00,168.11,168.11,167.99,168.09,1361499991.0
2007-07-23 00:20:00,168.09,168.1,168.05,168.05,543600004.0
2007-07-23 00:25:00,168.06,168.07,167.92,167.97,2729000003.0
2007-07-23 00:30:00,167.97,167.97,167.94,167.96,725099995.0
2007-07-23 00:35:00,167.96,167.99,167.94,167.96,1491300011.0
2007-07-23 00:40:00,167.97,167.99,167.9,167.99,1019600009.0
2007-07-23 00:45:00,168.0,168.0,167.94,167.95,795400016.0
2007-07-23 00:50:00,167.94,167.98,167.88,167.92,1504800002.0
2007-07-23 00:55:00,167.93,167.93,167.8,167.86,1314800013.0
2007-07-23 01:00:00,167.8,167.9,167.8,167.86,1621600008.0
2007-07-23 01:05:00,167.85,167.92,167.8,167.92,1714799989.0
2007-07-23 01:10:00,167.92,167.93,167.86,167.9,1226499986.0
2007-07-23 01:15:00,167.9,167.98,167.87,167.97,2507400027.0
2007-07-23 01:20:00,167.97,167.97,167.91,167.95,4378499989.0
2007-07-23 01:25:00,167.95,167.96,167.92,167.94,1754500003.0
2007-07-23 01:30:00,167.94,167.94,167.91,167.935,1611899994.0
2007-07-23 01:35:00,167.935,167.95,167.88,167.94,5497300005.0
2007-07-23 01:40:00,167.94,167.96,167.91,167.92,3713399995.0
2007-07-23 01:45:00,167.92,167.95,167.84,167.87,4749899993.0
2007-07-23 01:50:00,167.87,167.92,167.85,167.89,7214700022.0
2007-07-23 01:55:00,167.89,167.93,167.83,167.83,4740199999.0
2007-07-23 02:00:00,167.86,167.86,167.8,167.83,5882599979.0
2007-07-23 02:05:00,167.82,167.86,167.74,167.8,6479200041.0
2007-07-23 02:10:00,167.8,167.8,167.74,167.77,6740799993.0
2007-07-23 02:15:00,167.76,167.76,167.71,167.74,8558000050.0
2007-07-23 02:20:00,167.73,167.75,167.71,167.72,6094800012.0
2007-07-23 02:25:00,167.72,167.74,167.7,167.74,7692200025.0
2007-07-23 02:30:00,167.75,167.77,167.72,167.73,5275100022.0
2007-07-23 02:35:00,167.73,167.74,167.66,167.68,6124599961.0
2007-07-23 02:40:00,167.68,167.68,167.59,167.61,5418700028.0
2007-07-23 02:45:00,167.6,167.67,167.59,167.64,7529899986.0
2007-07-23 02:50:00,167.65,167.67,167.6,167.6,6937100006.0
2007-07-23 02:55:00,167.62,167.62,167.41,167.5,8376999963.0
2007-07-23 03:00:00,167.49,167.51,167.41,167.41,8293600014.0
2007-07-23 03:05:00,167.42,167.42,167.38,167.39,6597100016.0
2007-07-23 03:10:00,167.39,167.41,167.34,167.39,8722099996.0
2007-07-23 03:15:00,167.4,167.4,167.23,167.32,10195000050.0
2007-07-23 03:20:00,167.32,167.33,167.19,167.21,7725000075.0
2007-07-23 03:25:00,167.2,167.27,167.12,167.27,7725000075.0
2007-07-23 03:30:00,167.29,167.34,167.25,167.33,6518100017.0
2007-07-23 03:35:00,167.33,167.37,167.31,167.35,4917100015.0
2007-07-23 03:40:00,167.35,167.36,167.28,167.3,4989199988.0
2007-07-23 03:45:00,167.3,167.34,167.25,167.28,6459900018.0
2007-07-23 03:50:00,167.28,167.28,167.2,167.26,4735300009.0
2007-07-23 03:55:00,167.25,167.27,167.19,167.22,5875500000.0
2007-07-23 04:00:00,167.22,167.28,167.21,167.27,6082499999.0
2007-07-23 04:05:00,167.27,167.28,167.24,167.25,7523200000.0
2007-07-23 04:10:00,167.24,167.31,167.24,167.285,7400299975.0
2007-07-23 04:15:00,167.3,167.33,167.265,167.31,5271299973.0
2007-07-23 04:20:00,167.31,167.34,167.3,167.33,2974399982.0
2007-07-23 04:25:00,167.33,167.39,167.315,167.37,5432499983.0
2007-07-23 04:30:00,167.39,167.48,167.39,167.47,6406300026.0
2007-07-23 04:35:00,167.48,167.55,167.47,167.52,6896999981.0
2007-07-23 04:40:00,167.52,167.53,167.41,167.47,8088199970.0
2007-07-23 04:45:00,167.47,167.53,167.47,167.5,5221300030.0
2007-07-23 04:50:00,167.5,167.52,167.47,167.49,4746100014.0
2007-07-23 04:55:00,167.47,167.5,167.47,167.47,4034700015.0
2007-07-23 05:00:00,167.47,167.47,167.43,167.46,5902515739.0
2007-07-23 05:05:00,167.46,167.55,167.46,167.53,7803500007.0
2007-07-23 05:10:00,167.53,167.55,167.47,167.49,5754600009.0
2007-07-23 05:15:00,167.49,167.49,167.45,167.48,2707199994.0
2007-07-23 05:20:00,167.48,167.49,167.34,167.36,5598600003.0
2007-07-23 05:25:00,167.37,167.38,167.34,167.37,5345499989.0
2007-07-23 05:30:00,167.37,167.37,167.32,167.35,6210200004.0
2007-07-23 05:35:00,167.34,167.38,167.33,167.37,3717500009.0
2007-07-23 05:40:00,167.37,167.42,167.36,167.41,5762899979.0
2007-07-23 05:45:00,167.41,167.43,167.36,167.37,2832199987.0
2007-07-23 05:50:00,167.37,167.4,167.36,167.39,2318199996.0
2007-07-23 05:55:00,167.39,167.4,167.36,167.37,5059500005.0
2007-07-23 06:00:00,167.37,167.38,167.35,167.38,3762100015.0
2007-07-23 06:05:00,167.38,167.46,167.34,167.45,5052499998.0
2007-07-23 06:10:00,167.46,167.47,167.41,167.44,5565099969.0
2007-07-23 06:15:00,167.45,167.47,167.42,167.45,4506699991.0
2007-07-23 06:20:00,167.45,167.46,167.38,167.38,6221999949.0
2007-07-23 06:25:00,167.39,167.39,167.33,167.34,6550899956.0
2007-07-23 06:30:00,167.34,167.35,167.32,167.33,3342600000.0
2007-07-23 06:35:00,167.32,167.35,167.32,167.33,4322900042.0
2007-07-23 06:40:00,167.33,167.34,167.32,167.33,5505500000.0
2007-07-23 06:45:00,167.34,167.35,167.33,167.34,3705199993.0
2007-07-23 06:50:00,167.33,167.35,167.3,167.33,2605199981.0
2007-07-23 06:55:00,167.33,167.38,167.33,167.35,4251800037.0
2007-07-23 07:00:00,167.35,167.36,167.26,167.29,4915800006.0
2007-07-23 07:05:00,167.3,167.3,167.24,167.25,4090500037.0
2007-07-23 07:10:00,167.25,167.31,167.24,167.29,6936300028.0
2007-07-23 07:15:00,167.29,167.33,167.28,167.32,4450400038.0
2007-07-23 07:20:00,167.32,167.32,167.26,167.28,5663800062.0
2007-07-23 07:25:00,167.27,167.31,167.26,167.29,4265799998.0
2007-07-23 07:30:00,167.3,167.36,167.29,167.32,3698499994.0
2007-07-23 07:35:00,167.32,167.33,167.3,167.33,3570300016.0
2007-07-23 07:40:00,167.34,167.39,167.34,167.36,3762699991.0
2007-07-23 07:45:00,167.36,167.38,167.32,167.36,4807399991.0
2007-07-23 07:50:00,167.35,167.38,167.34,167.35,6049900012.0
2007-07-23 07:55:00,167.34,167.35,167.26,167.32,8878899995.0
2007-07-23 08:00:00,167.31,167.36,167.29,167.33,3408150047.0
2007-07-23 08:05:00,167.33,167.35,167.29,167.33,8060600045.0
2007-07-23 08:10:00,167.33,167.36,167.31,167.32,6100999990.0
2007-07-23 08:15:00,167.33,167.39,167.32,167.37,7693499975.0
2007-07-23 08:20:00,167.38,167.4,167.35,167.38,8988799977.0
2007-07-23 08:25:00,167.38,167.4,167.35,167.37,9012200063.0
2007-07-23 08:30:00,167.38,167.39,167.26,167.31,9037000080.0
2007-07-23 08:35:00,167.3,167.32,167.21,167.22,9037000080.0
2007-07-23 08:40:00,167.21,167.32,167.21,167.28,9037000080.0
2007-07-23 08:45:00,167.28,167.45,167.28,167.44,8564500000.0
2007-07-23 08:50:00,167.45,167.52,167.35,167.51,8564500000.0
2007-07-23 08:55:00,167.49,167.51,167.38,167.4,9227000100.0
2007-07-23 09:00:00,167.41,167.5,167.4,167.45,9964000215.0
2007-07-23 09:05:00,167.45,167.5,167.41,167.44,9094400061.0
2007-07-23 09:10:00,167.45,167.47,167.39,167.4,8982400086.0
2007-07-23 09:15:00,167.4,167.41,167.32,167.32,5637199997.0
2007-07-23 09:20:00,167.33,167.33,167.16,167.18,7554399981.0
2007-07-23 09:25:00,167.21,167.26,167.07,167.15,10005500010.0
2007-07-23 09:30:00,167.13,167.21,167.11,167.16,10005500010.0
2007-07-23 09:35:00,167.18,167.26,167.17,167.24,8004400008.0
2007-07-23 09:40:00,167.23,167.37,167.23,167.34,10005500010.0
2007-07-23 09:45:00,167.35,167.35,167.26,167.28,9569499970.0
2007-07-23 09:50:00,167.29,167.32,167.2,167.21,10088999940.0
2007-07-23 09:55:00,167.19,167.21,167.13,167.17,7315299981.0
2007-07-23 10:00:00,167.18,167.24,167.14,167.21,5995500010.0
2007-07-23 10:05:00,167.2,167.24,167.19,167.23,6426700026.0
2007-07-23 10:10:00,167.23,167.24,167.15,167.17,7196400024.0
2007-07-23 10:15:00,167.18,167.24,167.18,167.23,7276900063.0
2007-07-23 10:20:00,167.24,167.26,167.23,167.25,4750200045.0
2007-07-23 10:25:00,167.24,167.28,167.24,167.24,5244200007.0
2007-07-23 10:30:00,167.25,167.29,167.24,167.24,10071599975.0
2007-07-23 10:35:00,167.24,167.31,167.23,167.27,9443200009.0
2007-07-23 10:40:00,167.26,167.29,167.23,167.28,6336299982.0
2007-07-23 10:45:00,167.29,167.34,167.24,167.32,5026500000.0
2007-07-23 10:50:00,167.33,167.41,167.31,167.35,6541299968.0
2007-07-23 10:55:00,167.34,167.37,167.32,167.34,6919999960.0
2007-07-23 11:00:00,167.34,167.35,167.31,167.32,6220599946.0
2007-07-23 11:05:00,167.33,167.33,167.28,167.3,5513800006.0
2007-07-23 11:10:00,167.3,167.34,167.23,167.25,5332300003.0
2007-07-23 11:15:00,167.24,167.29,167.23,167.29,6387399997.0
2007-07-23 11:20:00,167.29,167.36,167.26,167.34,6905600013.0
2007-07-23 11:25:00,167.34,167.35,167.31,167.33,7690700000.0
2007-07-23 11:30:00,167.39,167.6,167.39,167.58,8946500030.0
2007-07-23 11:35:00,167.59,167.63,167.535,167.55,8526700020.0
2007-07-23 11:40:00,167.56,167.56,167.47,167.5,9916799999.0
2007-07-23 11:45:00,167.49,167.57,167.49,167.56,10335000015.0
2007-07-23 11:50:00,167.55,167.55,167.47,167.51,10335000015.0
2007-07-23 11:55:00,167.5,167.57,167.5,167.55,10335000015.0
2007-07-23 12:00:00,167.54,167.71,167.53,167.63,10335000015.0
2007-07-23 12:05:00,167.63,167.64,167.54,167.58,7202999962.0
2007-07-23 12:10:00,167.59,167.6,167.56,167.56,5802499982.0
2007-07-23 12:15:00,167.56,167.56,167.48,167.49,10282999985.0
2007-07-23 12:20:00,167.5,167.5,167.42,167.42,10348000007.0
2007-07-23 12:25:00,167.43,167.49,167.43,167.48,10445500040.0
2007-07-23 12:30:00,167.47,167.5,167.46,167.47,10445500040.0
2007-07-23 12:35:00,167.46,167.46,167.41,167.45,8677900024.0
2007-07-23 12:40:00,167.44,167.46,167.35,167.35,9013300013.0
2007-07-23 12:45:00,167.36,167.4,167.32,167.38,7574099997.0
2007-07-23 12:50:00,167.4,167.48,167.39,167.41,8847299997.0
2007-07-23 12:55:00,167.4,167.47,167.4,167.45,7264300009.0
2007-07-23 13:00:00,167.42,167.46,167.42,167.44,7982100019.0
2007-07-23 13:05:00,167.43,167.56,167.43,167.53,6354900003.0
2007-07-23 13:10:00,167.53,167.57,167.53,167.53,5907399985.0
2007-07-23 13:15:00,167.53,167.53,167.46,167.48,7548800037.0
2007-07-23 13:20:00,167.47,167.55,167.46,167.52,8299500022.0
2007-07-23 13:25:00,167.54,167.55,167.51,167.53,5094700012.0
2007-07-23 13:30:00,167.52,167.52,167.48,167.52,7618299992.0
2007-07-23 13:35:00,167.52,167.57,167.5,167.54,7335899966.0
2007-07-23 13:40:00,167.55,167.58,167.54,167.58,7312799977.0
2007-07-23 13:45:00,167.59,167.62,167.56,167.57,8087799944.0
2007-07-23 13:50:00,167.56,167.58,167.54,167.55,6112500000.0
2007-07-23 13:55:00,167.54,167.55,167.51,167.52,4187500040.0
2007-07-23 14:00:00,167.51,167.64,167.51,167.62,3972300032.0
2007-07-23 14:05:00,167.61,167.64,167.58,167.58,3111500000.0
2007-07-23 14:10:00,167.59,167.62,167.56,167.57,6304400009.0
2007-07-23 14:15:00,167.58,167.61,167.55,167.57,8433000015.0
2007-07-23 14:20:00,167.56,167.57,167.54,167.55,9193499991.0
2007-07-23 14:25:00,167.56,167.63,167.54,167.61,3064299995.0
2007-07-23 14:30:00,167.62,167.64,167.57,167.59,9433499984.0
2007-07-23 14:35:00,167.6,167.6,167.56,167.59,10276800058.0
2007-07-23 14:40:00,167.6,167.68,167.58,167.66,10053200062.0
2007-07-23 14:45:00,167.66,167.7,167.64,167.69,9637900044.0
2007-07-23 14:50:00,167.745,167.76,167.68,167.69,7210899974.0
2007-07-23 14:55:00,167.69,167.71,167.62,167.63,8357200072.0
2007-07-23 15:00:00,167.63,167.69,167.6,167.68,8368799959.0
2007-07-23 15:05:00,167.69,167.76,167.68,167.71,8414300018.0
2007-07-23 15:10:00,167.7,167.72,167.67,167.68,6476925051.0
2007-07-23 15:15:00,167.68,167.77,167.66,167.76,9365500043.0
2007-07-23 15:20:00,167.78,167.79,167.71,167.75,7970500033.0
2007-07-23 15:25:00,167.75,167.75,167.69,167.69,8307999958.0
2007-07-23 15:30:00,167.7,167.72,167.65,167.67,7885399998.0
2007-07-23 15:35:00,167.66,167.67,167.55,167.58,8961999995.0
2007-07-23 15:40:00,167.57,167.65,167.57,167.62,8961999995.0
2007-07-23 15:45:00,167.62,167.63,167.58,167.63,9343999975.0
2007-07-23 15:50:00,167.64,167.66,167.63,167.63,9343999975.0
2007-07-23 15:55:00,167.62,167.63,167.55,167.57,9343999975.0
2007-07-23 16:00:00,167.6,167.66,167.6,167.63,9343999975.0
2007-07-23 16:05:00,167.62,167.63,167.56,167.56,8717600011.0
2007-07-23 16:10:00,167.57,167.58,167.53,167.57,8869100044.0
2007-07-23 16:15:00,167.58,167.62,167.56,167.59,9585500005.0
2007-07-23 16:20:00,167.6,167.61,167.55,167.56,8706200023.0
2007-07-23 16:25:00,167.57,167.61,167.55,167.575,7048199989.0
2007-07-23 16:30:00,167.58,167.59,167.55,167.57,7400000055.0
2007-07-23 16:35:00,167.58,167.58,167.53,167.55,7400000055.0
2007-07-23 16:40:00,167.54,167.57,167.53,167.57,6550900042.0
2007-07-23 16:45:00,167.56,167.63,167.56,167.59,2312500018.0
2007-07-23 16:50:00,167.6,167.63,167.585,167.62,7491099984.0
2007-07-23 16:55:00,167.63,167.67,167.61,167.67,6907699976.0
2007-07-23 17:00:00,167.66,167.67,167.65,167.65,1969399994.0
2007-07-23 17:05:00,167.63,167.65,167.63,167.64,2836000021.0
2007-07-23 17:10:00,167.64,167.65,167.61,167.64,7117911473.0
2007-07-23 17:15:00,167.65,167.68,167.63,167.68,7128499973.0
2007-07-23 17:20:00,167.67,167.71,167.65,167.67,6516799984.0
2007-07-23 17:25:00,167.66,167.67,167.64,167.65,3356799977.0
2007-07-23 17:30:00,167.66,167.68,167.63,167.67,3622999945.0
2007-07-23 17:35:00,167.67,167.69,167.64,167.65,7493199986.0
2007-07-23 17:40:00,167.64,167.67,167.64,167.66,8362499967.0
2007-07-23 17:45:00,167.66,167.68,167.63,167.64,9898000041.0
2007-07-23 17:50:00,167.635,167.68,167.635,167.67,5681199988.0
2007-07-23 17:55:00,167.665,167.67,167.61,167.62,6986300042.0
2007-07-23 18:00:00,167.62,167.64,167.61,167.64,4979699999.0
2007-07-23 18:05:00,167.63,167.67,167.6,167.6,5085541868.0
2007-07-23 18:10:00,167.6,167.62,167.6,167.6,4256000002.0
2007-07-23 18:15:00,167.6,167.62,167.59,167.6,6825000007.0
2007-07-23 18:20:00,167.6,167.62,167.59,167.6,7376699975.0
2007-07-23 18:25:00,167.6,167.62,167.57,167.58,8064200035.0
2007-07-23 18:30:00,167.58,167.6,167.565,167.57,4707100004.0
2007-07-23 18:35:00,167.57,167.59,167.55,167.55,4694900015.0
2007-07-23 18:40:00,167.57,167.63,167.56,167.62,5210499993.0
2007-07-23 18:45:00,167.62,167.64,167.615,167.62,5160700002.0
2007-07-23 18:50:00,167.63,167.65,167.63,167.65,2833500006.0
2007-07-23 18:55:00,167.64,167.65,167.57,167.59,3802199977.0
2007-07-23 19:00:00,167.58,167.63,167.57,167.62,4444199982.0
2007-07-23 19:05:00,167.62,167.63,167.58,167.6,4830795139.0
2007-07-23 19:10:00,167.6,167.6,167.44,167.44,7354299947.0
2007-07-23 19:15:00,167.45,167.48,167.43,167.47,6449199984.0
2007-07-23 19:20:00,167.47,167.51,167.45,167.49,5231000010.0
2007-07-23 19:25:00,167.49,167.51,167.45,167.47,3992900001.0
2007-07-23 19:30:00,167.47,167.48,167.44,167.46,3890699993.0
2007-07-23 19:35:00,167.46,167.51,167.45,167.5,7030499981.0
2007-07-23 19:40:00,167.5,167.51,167.48,167.48,4245499991.0
2007-07-23 19:45:00,167.48,167.48,167.45,167.47,1124600000.0
2007-07-23 19:50:00,167.47,167.48,167.45,167.45,2651900001.0
2007-07-23 19:55:00,167.46,167.47,167.45,167.46,2019300008.0
2007-07-23 20:00:00,167.45,167.46,167.41,167.425,7354899958.0
2007-07-23 20:05:00,167.43,167.45,167.41,167.43,4821600018.0
2007-07-23 20:10:00,167.42,167.44,167.395,167.4,5318799999.0
2007-07-23 20:15:00,167.4,167.43,167.38,167.43,2765200032.0
2007-07-23 20:20:00,167.43,167.45,167.42,167.43,4937800021.0
2007-07-23 20:25:00,167.43,167.44,167.39,167.42,5459799979.0
2007-07-23 20:30:00,167.42,167.45,167.41,167.44,6260000002.0
2007-07-23 20:35:00,167.44,167.47,167.43,167.45,5658000015.0
2007-07-23 20:40:00,167.45,167.45,167.41,167.45,6152999975.0
2007-07-23 20:45:00,167.45,167.48,167.44,167.47,3657200011.0
2007-07-23 20:50:00,167.47,167.49,167.465,167.48,1648600013.0
2007-07-23 20:55:00,167.48,167.485,167.45,167.46,4212899921.0
2007-07-23 21:00:00,167.47,167.48,167.45,167.46,2256699998.0
2007-07-23 21:05:00,167.46,167.46,167.39,167.41,1607900000.0
2007-07-23 21:10:00,167.41,167.43,167.39,167.4,3867599987.0
2007-07-23 21:15:00,167.4,167.42,167.4,167.42,2612500003.0
2007-07-23 21:20:00,167.42,167.43,167.4,167.42,3046300000.0
2007-07-23 21:25:00,167.41,167.44,167.41,167.44,975600006.0
2007-07-23 21:30:00,167.44,167.44,167.41,167.41,1270299984.0
2007-07-23 21:35:00,167.41,167.41,167.37,167.38,3088299998.0
2007-07-23 21:40:00,167.39,167.39,167.3,167.31,4940999968.0
2007-07-23 21:45:00,167.32,167.32,167.22,167.23,5582999967.0
2007-07-23 21:50:00,167.225,167.28,167.2,167.21,6209499974.0
2007-07-23 21:55:00,167.21,167.27,167.21,167.24,3465000010.0
2007-07-23 22:00:00,167.24,167.27,167.23,167.23,4381400022.0
2007-07-23 22:05:00,167.23,167.25,167.2,167.24,2793099993.0
2007-07-23 22:10:00,167.24,167.28,167.23,167.25,3363599977.0
2007-07-23 22:15:00,167.25,167.26,167.1,167.1,5960500009.0
2007-07-23 22:20:00,167.1,167.16,167.08,167.13,4379699982.0
2007-07-23 22:25:00,167.12,167.12,167.01,167.09,4306799988.0
2007-07-23 22:30:00,167.09,167.11,167.04,167.07,4083800001.0
2007-07-23 22:35:00,167.07,167.09,167.03,167.07,5735600001.0
2007-07-23 22:40:00,167.07,167.07,167.04,167.06,1334199999.0
2007-07-23 22:45:00,167.06,167.13,167.05,167.13,5103499997.0
2007-07-23 22:50:00,167.12,167.18,167.12,167.18,3505865194.0
2007-07-23 22:55:00,167.18,167.23,167.17,167.19,4532599978.0
2007-07-23 23:00:00,167.19,167.22,167.04,167.19,1864999993.0
2007-07-23 23:05:00,167.18,167.22,167.14,167.19,2307500006.0
2007-07-23 23:10:00,167.2,167.23,167.2,167.22,1493099992.0
2007-07-23 23:15:00,167.22,167.22,167.16,167.18,1073599995.0
2007-07-23 23:20:00,167.18,167.18,167.15,167.16,1968800007.0
2007-07-23 23:25:00,167.16,167.17,167.06,167.12,3746499984.0
2007-07-23 23:30:00,167.13,167.17,167.09,167.14,2260199994.0
2007-07-23 23:35:00,167.14,167.21,167.1,167.105,1796800000.0
2007-07-23 23:40:00,167.105,167.14,167.08,167.08,1810099984.0
2007-07-23 23:45:00,167.08,167.11,167.06,167.09,3355800014.0
2007-07-23 23:50:00,167.09,167.16,167.08,167.12,2725700009.0
2007-07-23 23:55:00,167.12,167.16,167.1,167.16,1762899996.0
2007-07-24 00:00:00,167.16,167.16,167.15,167.16,740000001.0
2007-07-24 00:05:00,167.16,167.16,167.13,167.13,1712099997.0
2007-07-24 00:10:00,167.14,167.15,167.125,167.14,987999995.0
2007-07-24 00:15:00,167.14,167.17,167.14,167.15,3056599997.0
2007-07-24 00:20:00,167.16,167.18,167.16,167.18,1515799990.0
2007-07-24 00:25:00,167.18,167.2,167.17,167.19,858399997.0
2007-07-24 00:30:00,167.19,167.21,167.19,167.2,1723900009.0
2007-07-24 00:35:00,167.2,167.21,167.13,167.15,2921300008.0
2007-07-24 00:40:00,167.15,167.15,167.1,167.11,2378399996.0
2007-07-24 00:45:00,167.11,167.12,167.05,167.09,2641399995.0
2007-07-24 00:50:00,167.09,167.13,167.08,167.11,3302900001.0
2007-07-24 00:55:00,167.11,167.11,167.08,167.09,1801700005.0
2007-07-24 01:00:00,167.09,167.14,167.08,167.12,3531499970.0
2007-07-24 01:05:00,167.12,167.13,167.035,167.07,5103700012.0
2007-07-24 01:10:00,167.06,167.06,167.03,167.03,6278399980.0
2007-07-24 01:15:00,167.03,167.04,166.91,167.03,7978499994.0
2007-07-24 01:20:00,167.02,167.08,167.01,167.04,7220999981.0
2007-07-24 01:25:00,167.05,167.1,167.02,167.08,7920100029.0
2007-07-24 01:30:00,167.08,167.12,167.065,167.07,4027100044.0
2007-07-24 01:35:00,167.07,167.08,166.99,166.99,5235000020.0
2007-07-24 01:40:00,166.99,166.99,166.95,166.955,6583000023.0
2007-07-24 01:45:00,166.97,166.97,166.89,166.94,9242500005.0
2007-07-24 01:50:00,166.94,166.97,166.91,166.92,7718000001.0
2007-07-24 01:55:00,166.92,166.95,166.91,166.95,6027700025.0
2007-07-24 02:00:00,166.95,166.98,166.94,166.97,5241899973.0
2007-07-24 02:05:00,166.97,166.98,166.92,166.93,6277300020.0
2007-07-24 02:10:00,166.93,166.94,166.49,166.65,7948399966.0
2007-07-24 02:15:00,166.63,166.75,166.57,166.74,8225499930.0
2007-07-24 02:20:00,166.75,166.79,166.69,166.69,8514299932.0
2007-07-24 02:25:00,166.7,166.75,166.66,166.68,9022099950.0
2007-07-24 02:30:00,166.69,166.69,166.57,166.67,8880000010.0
2007-07-24 02:35:00,166.66,166.7,166.62,166.62,8609100001.0
2007-07-24 02:40:00,166.63,166.7,166.62,166.69,8661299929.0
2007-07-24 02:45:00,166.7,166.79,166.7,166.78,9783300005.0
2007-07-24 02:50:00,166.77,166.79,166.74,166.77,9874500030.0
2007-07-24 02:55:00,166.76,166.77,166.64,166.71,9874500030.0
2007-07-24 03:00:00,166.72,166.73,166.65,166.675,9874500030.0
2007-07-24 03:05:00,166.69,166.72,166.67,166.69,6267300043.0
2007-07-24 03:10:00,166.69,166.77,166.68,166.76,7273200022.0
2007-07-24 03:15:00,166.77,166.83,166.76,166.78,7938999971.0
2007-07-24 03:20:00,166.78,166.79,166.7,166.75,6572399991.0
2007-07-24 03:25:00,166.76,166.79,166.74,166.78,5552099990.0
2007-07-24 03:30:00,166.78,166.79,166.74,166.76,4594099983.0
2007-07-24 03:35:00,166.76,166.81,166.76,166.81,6464599994.0
2007-07-24 03:40:00,166.8,166.82,166.79,166.8,4605799998.0
2007-07-24 03:45:00,166.8,166.8,166.74,166.78,3258200013.0
2007-07-24 03:50:00,166.78,166.81,166.76,166.8,6278700000.0
2007-07-24 03:55:00,166.8,166.82,166.77,166.81,6585299971.0
2007-07-24 04:00:00,166.81,166.84,166.75,166.75,8165699973.0
2007-07-24 04:05:00,166.73,166.74,166.63,166.66,9196499930.0
2007-07-24 04:10:00,166.67,166.71,166.64,166.7,9754899950.0
2007-07-24 04:15:00,166.7,166.7,166.63,166.64,8302499956.0
2007-07-24 04:20:00,166.64,166.65,166.61,166.625,7426299982.0
2007-07-24 04:25:00,166.625,166.64,166.6,166.64,8591500005.0
2007-07-24 04:30:00,166.64,166.69,166.62,166.67,8025099976.0
2007-07-24 04:35:00,166.67,166.68,166.61,166.66,6286600016.0
2007-07-24 04:40:00,166.67,166.68,166.625,166.65,5763000014.0
2007-07-24 04:45:00,166.65,166.66,166.63,166.65,3465899998.0
2007-07-24 04:50:00,166.67,166.68,166.59,166.6,5422500008.0
2007-07-24 04:55:00,166.6,166.62,166.5,166.61,7567900039.0
2007-07-24 05:00:00,166.62,166.62,166.46,166.46,7611800028.0
2007-07-24 05:05:00,166.47,166.53,166.43,166.52,7562999961.0
2007-07-24 05:10:00,166.52,166.6,166.51,166.54,5072200028.0
2007-07-24 05:15:00,166.53,166.54,166.48,166.5,8183800031.0
2007-07-24 05:20:00,166.51,166.54,166.5,166.525,5585300011.0
2007-07-24 05:25:00,166.53,166.55,166.48,166.49,7192099931.0
2007-07-24 05:30:00,166.49,166.53,166.49,166.53,2862199997.0
2007-07-24 05:35:00,166.54,166.6,166.52,166.53,4776899979.0
2007-07-24 05:40:00,166.52,166.55,166.505,166.505,4898499986.0
2007-07-24 05:45:00,166.51,166.54,166.5,166.52,5515599986.0
2007-07-24 05:50:00,166.52,166.55,166.5,166.53,4673999990.0
2007-07-24 05:55:00,166.53,166.57,166.52,166.57,4226099988.0
2007-07-24 06:00:00,166.56,166.61,166.56,166.59,5568499974.0
2007-07-24 06:05:00,166.59,166.6,166.56,166.6,3799400019.0
2007-07-24 06:10:00,166.59,166.63,166.57,166.62,6638800015.0
2007-07-24 06:15:00,166.62,166.63,166.57,166.58,6140499994.0
2007-07-24 06:20:00,166.59,166.64,166.59,166.6,3498199991.0
2007-07-24 06:25:00,166.61,166.62,166.575,166.58,7756900063.0
2007-07-24 06:30:00,166.58,166.6,166.48,166.48,6610899993.0
2007-07-24 06:35:00,166.5,166.52,166.48,166.51,3187700011.0
2007-07-24 06:40:00,166.51,166.55,166.49,166.52,5162899997.0
2007-07-24 06:45:00,166.53,166.56,166.515,166.55,4505200004.0
2007-07-24 06:50:00,166.55,166.55,166.49,166.51,3179799989.0
2007-07-24 06:55:00,166.51,166.54,166.49,166.53,3991900018.0
2007-07-24 07:00:00,166.51,166.59,166.51,166.58,9172300002.0
2007-07-24 07:05:00,166.58,166.63,166.57,166.6,6121699992.0
2007-07-24 07:10:00,166.59,166.65,166.57,166.63,6009999987.0
2007-07-24 07:15:00,166.63,166.76,166.625,166.74,8604999974.0
2007-07-24 07:20:00,166.74,166.74,166.68,166.69,8691799994.0
2007-07-24 07:25:00,166.69,166.74,166.68,166.72,5707700013.0
2007-07-24 07:30:00,166.72,166.77,166.72,166.76,5293400030.0
2007-07-24 07:35:00,166.76,166.81,166.75,166.8,6077199985.0
2007-07-24 07:40:00,166.8,166.83,166.775,166.79,7053500000.0
2007-07-24 07:45:00,166.78,166.79,166.74,166.74,5677499985.0
2007-07-24 07:50:00,166.73,166.78,166.72,166.75,6293100043.0
2007-07-24 07:55:00,166.75,166.77,166.7,166.74,8797699966.0
2007-07-24 08:00:00,166.75,166.75,166.62,166.71,9173199952.0
2007-07-24 08:05:00,166.71,166.77,166.7,166.77,6017800032.0
2007-07-24 08:10:00,166.77,166.78,166.73,166.74,8388100025.0
2007-07-24 08:15:00,166.73,166.75,166.66,166.7,10089499994.0
2007-07-24 08:20:00,166.69,166.69,166.565,166.62,9174900009.0
2007-07-24 08:25:00,166.63,166.66,166.56,166.58,6628500005.0
2007-07-24 08:30:00,166.58,166.6,166.51,166.51,8482500069.0
2007-07-24 08:35:00,166.52,166.63,166.46,166.61,8946000085.0
2007-07-24 08:40:00,166.6,166.7,166.6,166.65,9093300054.0
2007-07-24 08:45:00,166.65,166.74,166.63,166.74,6315499990.0
2007-07-24 08:50:00,166.75,166.77,166.68,166.69,6315499990.0
2007-07-24 08:55:00,166.68,166.7,166.64,166.65,7905100020.0
2007-07-24 09:00:00,166.66,166.7,166.65,166.67,2780699993.0
2007-07-24 09:05:00,166.67,166.7,166.64,166.655,3669550232.0
2007-07-24 09:10:00,166.67,166.67,166.61,166.62,8091100008.0
2007-07-24 09:15:00,166.61,166.64,166.56,166.57,4786299990.0
2007-07-24 09:20:00,166.56,166.61,166.54,166.55,2687500005.0
2007-07-24 09:25:00,166.53,166.56,166.43,166.55,9928499940.0
2007-07-24 09:30:00,166.55,166.61,166.55,166.57,8351699978.0
2007-07-24 09:35:00,166.56,166.58,166.51,166.55,7503999980.0
2007-07-24 09:40:00,166.56,166.59,166.54,166.56,7538799993.0
2007-07-24 09:45:00,166.55,166.57,166.39,166.39,4893999990.0
2007-07-24 09:50:00,166.38,166.46,166.34,166.42,4893999990.0
2007-07-24 09:55:00,166.41,166.43,166.37,166.41,4893999990.0
2007-07-24 10:00:00,166.48,166.48,166.41,166.43,4893999990.0
2007-07-24 10:05:00,166.44,166.54,166.43,166.51,5802999990.0
2007-07-24 10:10:00,166.52,166.54,166.47,166.53,6408999990.0
2007-07-24 10:15:00,166.54,166.57,166.51,166.51,8749299970.0
2007-07-24 10:20:00,166.52,166.56,166.51,166.56,8871999965.0
2007-07-24 10:25:00,166.57,166.64,166.57,166.61,8871999965.0
2007-07-24 10:30:00,166.63,166.64,166.59,166.62,6902400025.0
2007-07-24 10:35:00,166.62,166.69,166.58,166.69,7441800011.0
2007-07-24 10:40:00,166.7,166.76,166.68,166.76,7969000015.0
2007-07-24 10:45:00,166.76,166.77,166.68,166.7,6200500015.0
2007-07-24 10:50:00,166.68,166.75,166.68,166.71,4724500005.0
2007-07-24 10:55:00,166.71,166.73,166.69,166.72,2849599997.0
2007-07-24 11:00:00,166.72,166.83,166.72,166.82,8845099994.0
2007-07-24 11:05:00,166.83,166.83,166.775,166.79,9177299995.0
2007-07-24 11:10:00,166.78,166.79,166.75,166.79,4973199992.0
2007-07-24 11:15:00,166.8,166.81,166.75,166.78,5870100004.0
2007-07-24 11:20:00,166.78,166.87,166.78,166.81,5714799988.0
2007-07-24 11:25:00,166.81,166.81,166.755,166.77,4554699991.0
2007-07-24 11:30:00,166.77,166.84,166.75,166.84,6906900025.0
2007-07-24 11:35:00,166.83,166.85,166.82,166.85,5981300016.0
2007-07-24 11:40:00,166.83,166.9,166.82,166.83,5925300004.0
2007-07-24 11:45:00,166.83,166.85,166.78,166.78,7376300013.0
2007-07-24 11:50:00,166.77,166.78,166.75,166.78,8747700002.0
2007-07-24 11:55:00,166.78,166.78,166.74,166.74,7049700008.0
2007-07-24 12:00:00,166.76,166.79,166.72,166.78,7619399983.0
2007-07-24 12:05:00,166.79,166.8,166.76,166.77,6039099966.0
2007-07-24 12:10:00,166.78,166.78,166.73,166.77,8668399942.0
2007-07-24 12:15:00,166.77,166.82,166.74,166.8,6006800001.0
2007-07-24 12:20:00,166.81,166.88,166.81,166.82,4131799992.0
2007-07-24 12:25:00,166.81,166.93,166.81,166.88,7437299984.0
2007-07-24 12:30:00,166.89,166.91,166.82,166.83,7784699976.0
2007-07-24 12:35:00,166.82,166.9,166.82,166.89,7095999957.0
2007-07-24 12:40:00,166.89,166.96,166.88,166.9,8695800068.0
2007-07-24 12:45:00,166.9,166.92,166.82,166.83,4236399994.0
2007-07-24 12:50:00,166.82,166.87,166.82,166.87,7623699964.0
2007-07-24 12:55:00,166.87,166.91,166.86,166.87,8296600006.0
2007-07-24 13:00:00,166.85,166.87,166.77,166.77,10454500055.0
2007-07-24 13:05:00,166.76,166.85,166.76,166.83,10212699994.0
2007-07-24 13:10:00,166.85,166.85,166.76,166.76,5927899964.0
2007-07-24 13:15:00,166.78,166.81,166.765,166.81,6307099957.0
2007-07-24 13:20:00,166.82,166.83,166.73,166.73,7455999965.0
2007-07-24 13:25:00,166.73,166.84,166.73,166.83,7534000021.0
2007-07-24 13:30:00,166.84,166.88,166.83,166.87,6965100033.0
2007-07-24 13:35:00,166.87,167.06,166.87,167.035,7262100016.0
2007-07-24 13:40:00,167.01,167.12,167.01,167.08,9824299999.0
2007-07-24 13:45:00,167.11,167.16,167.1,167.14,6461600004.0
2007-07-24 13:50:00,167.14,167.16,167.08,167.09,6113600024.0
2007-07-24 13:55:00,167.1,167.29,167.09,167.24,9659000090.0
2007-07-24 14:00:00,167.25,167.34,167.23,167.23,9659000090.0
2007-07-24 14:05:00,167.26,167.26,167.21,167.23,9183000034.0
2007-07-24 14:10:00,167.22,167.25,167.17,167.18,8544100020.0
2007-07-24 14:15:00,167.19,167.24,167.18,167.23,6913500040.0
2007-07-24 14:20:00,167.24,167.32,167.23,167.29,7078300031.0
2007-07-24 14:25:00,167.31,167.31,167.21,167.25,7705300007.0
2007-07-24 14:30:00,167.24,167.26,167.15,167.18,6332000035.0
2007-07-24 14:35:00,167.19,167.2,167.04,167.05,6332000035.0
2007-07-24 14:40:00,167.07,167.07,166.97,166.97,6332000035.0
2007-07-24 14:45:00,166.96,167.03,166.96,167.01,7212300036.0
2007-07-24 14:50:00,167.0,167.1,166.99,167.08,10733500040.0
2007-07-24 14:55:00,167.09,167.11,166.98,167.01,10733500040.0
2007-07-24 15:00:00,167.0,167.0,166.94,166.98,10733500040.0
2007-07-24 15:05:00,166.97,167.0,166.82,166.86,9979100031.0
2007-07-24 15:10:00,166.87,166.905,166.83,166.83,7395999997.0
2007-07-24 15:15:00,166.82,166.83,166.63,166.65,9134000005.0
2007-07-24 15:20:00,166.66,166.8,166.62,166.76,9134000005.0
2007-07-24 15:25:00,166.75,166.79,166.7,166.77,9134000005.0
2007-07-24 15:30:00,166.76,166.8,166.7,166.77,9134000005.0
2007-07-24 15:35:00,166.76,166.82,166.71,166.73,9134000005.0
2007-07-24 15:40:00,166.72,166.74,166.62,166.73,9134000005.0
2007-07-24 15:45:00,166.72,166.77,166.69,166.76,9134000005.0
2007-07-24 15:50:00,166.75,166.79,166.74,166.76,9134000005.0
2007-07-24 15:55:00,166.75,166.78,166.71,166.76,9134000005.0
2007-07-24 16:00:00,166.77,166.89,166.77,166.87,9134000005.0
2007-07-24 16:05:00,166.86,166.86,166.73,166.75,9134000005.0
2007-07-24 16:10:00,166.74,166.79,166.73,166.77,9134000005.0
2007-07-24 16:15:00,166.79,166.87,166.78,166.86,9553199957.0
2007-07-24 16:20:00,166.85,166.88,166.79,166.83,9206599992.0
2007-07-24 16:25:00,166.82,166.83,166.78,166.82,8010300034.0
2007-07-24 16:30:00,166.83,166.86,166.79,166.83,6463000030.0
2007-07-24 16:35:00,166.82,166.94,166.82,166.94,6463000030.0
2007-07-24 16:40:00,166.95,167.0,166.91,166.91,8658100024.0
2007-07-24 16:45:00,166.92,166.94,166.87,166.9,7962700035.0
2007-07-24 16:50:00,166.9,166.91,166.81,166.82,9533400029.0
2007-07-24 16:55:00,166.83,166.85,166.77,166.79,4479200008.0
2007-07-24 17:00:00,166.78,166.87,166.73,166.8,3266000000.0
2007-07-24 17:05:00,166.81,166.82,166.73,166.76,8377999936.0
2007-07-24 17:10:00,166.77,166.77,166.71,166.72,9256099964.0
2007-07-24 17:15:00,166.73,166.75,166.66,166.74,7896500030.0
2007-07-24 17:20:00,166.73,166.74,166.68,166.71,8255900022.0
2007-07-24 17:25:00,166.69,166.73,166.66,166.72,7507500035.0
2007-07-24 17:30:00,166.73,166.75,166.67,166.68,7204099987.0
2007-07-24 17:35:00,166.69,166.73,166.69,166.695,9218899997.0
2007-07-24 17:40:00,166.68,166.71,166.65,166.69,4669900017.0
2007-07-24 17:45:00,166.69,166.7,166.59,166.62,8113199997.0
2007-07-24 17:50:00,166.64,166.67,166.6,166.655,8139799999.0
2007-07-24 17:55:00,166.66,166.68,166.61,166.67,6669009448.0
2007-07-24 18:00:00,166.65,166.69,166.63,166.67,7297500042.0
2007-07-24 18:05:00,166.665,166.71,166.65,166.67,4453899982.0
2007-07-24 18:10:00,166.68,166.74,166.63,166.71,4642500004.0
2007-07-24 18:15:00,166.7,166.77,166.66,166.74,8402500080.0
2007-07-24 18:20:00,166.73,166.74,166.66,166.68,8402500080.0
2007-07-24 18:25:00,166.68,166.74,166.68,166.69,9827499995.0
2007-07-24 18:30:00,166.7,166.87,166.69,166.84,9827499995.0
2007-07-24 18:35:00,166.87,166.88,166.79,166.8,4244700001.0
2007-07-24 18:40:00,166.81,166.81,166.75,166.78,6157399995.0
2007-07-24 18:45:00,166.79,166.83,166.75,166.77,5471500080.0
2007-07-24 18:50:00,166.78,166.79,166.76,166.78,6149800042.0
2007-07-24 18:55:00,166.78,166.845,166.76,166.845,8779299994.0
2007-07-24 19:00:00,166.84,166.89,166.84,166.88,8015300007.0
2007-07-24 19:05:00,166.88,166.88,166.81,166.85,5197099954.0
2007-07-24 19:10:00,166.845,166.85,166.76,166.76,5124999965.0
2007-07-24 19:15:00,166.77,166.82,166.76,166.81,4609200004.0
2007-07-24 19:20:00,166.81,166.86,166.79,166.85,7972699967.0
2007-07-24 19:25:00,166.85,166.88,166.84,166.845,5132100002.0
2007-07-24 19:30:00,166.85,166.86,166.83,166.85,3411499979.0
2007-07-24 19:35:00,166.85,166.89,166.84,166.84,5559199967.0
2007-07-24 19:40:00,166.85,166.86,166.83,166.83,2225399989.0
2007-07-24 19:45:00,166.83,166.85,166.8,166.83,7081399979.0
2007-07-24 19:50:00,166.81,166.81,166.67,166.75,6975999945.0
2007-07-24 19:55:00,166.74,166.8,166.73,166.79,6392100005.0
2007-07-24 20:00:00,166.77,166.79,166.75,166.76,7885899995.0
2007-07-24 20:05:00,166.76,166.78,166.73,166.75,9121300029.0
2007-07-24 20:10:00,166.74,166.77,166.68,166.77,7711599984.0
2007-07-24 20:15:00,166.77,166.77,166.71,166.73,4122699987.0
2007-07-24 20:20:00,166.75,166.76,166.7,166.71,5656900007.0
2007-07-24 20:25:00,166.72,166.75,166.71,166.74,5759800001.0
2007-07-24 20:30:00,166.74,166.75,166.6,166.6,8173299993.0
2007-07-24 20:35:00,166.59,166.69,166.52,166.52,8500099985.0
2007-07-24 20:40:00,166.54,166.61,166.44,166.59,9436999985.0
2007-07-24 20:45:00,166.6,166.64,166.56,166.62,7589999983.0
2007-07-24 20:50:00,166.6,166.64,166.57,166.57,6400100018.0
2007-07-24 20:55:00,166.59,166.59,166.45,166.46,7406999960.0
2007-07-24 21:00:00,166.45,166.5,166.38,166.41,7406999960.0
2007-07-24 21:05:00,166.41,166.41,166.3,166.3,7352599981.0
2007-07-24 21:10:00,166.31,166.4,166.26,166.26,7909000000.0
2007-07-24 21:15:00,166.25,166.3,166.17,166.28,7562399968.0
2007-07-24 21:20:00,166.29,166.3,166.19,166.22,7076300041.0
2007-07-24 21:25:00,166.23,166.27,166.21,166.25,6912300040.0
2007-07-24 21:30:00,166.245,166.27,166.12,166.12,8259099991.0
2007-07-24 21:35:00,166.13,166.14,166.03,166.05,8875499981.0
2007-07-24 21:40:00,166.06,166.06,165.94,165.95,10639100008.0
2007-07-24 21:45:00,165.96,166.04,165.87,166.04,10613500020.0
2007-07-24 21:50:00,166.05,166.06,165.88,165.92,9839100005.0
2007-07-24 21:55:00,165.91,165.95,165.85,165.86,8404499995.0
2007-07-24 22:00:00,165.87,166.0,165.86,165.98,4925399995.0
2007-07-24 22:05:00,165.98,166.08,165.97,166.06,6943700003.0
2007-07-24 22:10:00,166.055,166.08,166.05,166.06,4497499998.0
2007-07-24 22:15:00,166.06,166.1,166.05,166.08,4427899966.0
2007-07-24 22:20:00,166.08,166.16,166.08,166.13,6324699990.0
2007-07-24 22:25:00,166.13,166.15,166.12,166.13,3208399994.0
2007-07-24 22:30:00,166.14,166.17,166.12,166.17,4493200034.0
2007-07-24 22:35:00,166.17,166.24,166.16,166.21,2817799993.0
2007-07-24 22:40:00,166.22,166.23,166.19,166.21,3569700022.0
2007-07-24 22:45:00,166.21,166.235,166.21,166.23,1771000005.0
2007-07-24 22:50:00,166.23,166.23,166.2,166.22,3208800049.0
2007-07-24 22:55:00,166.22,166.24,166.2,166.23,3269900014.0
2007-07-24 23:00:00,166.21,166.23,166.18,166.21,1699799997.0
2007-07-24 23:05:00,166.2,166.21,166.12,166.16,3432999999.0
2007-07-24 23:10:00,166.16,166.17,166.05,166.05,2241099996.0
2007-07-24 23:15:00,166.04,166.08,166.02,166.05,3498099972.0
2007-07-24 23:20:00,166.05,166.09,165.96,165.98,3565099975.0
2007-07-24 23:25:00,165.98,166.02,165.92,165.99,5336599976.0
2007-07-24 23:30:00,165.99,166.08,165.97,166.07,2095200003.0
2007-07-24 23:35:00,166.08,166.14,166.05,166.11,2504900000.0
2007-07-24 23:40:00,166.11,166.13,166.04,166.12,2059700010.0
2007-07-24 23:45:00,166.12,166.14,166.09,166.11,1337600000.0
2007-07-24 23:50:00,166.11,166.15,166.09,166.14,1181600007.0
2007-07-24 23:55:00,166.14,166.23,166.12,166.21,1964600015.0
2007-07-25 00:00:00,166.21,166.23,166.135,166.145,3268300016.0
2007-07-25 00:05:00,166.16,166.17,166.12,166.135,2155400001.0
2007-07-25 00:10:00,166.15,166.15,166.095,166.12,1188299999.0
2007-07-25 00:15:00,166.11,166.12,166.035,166.04,2420400012.0
2007-07-25 00:20:00,166.04,166.08,166.02,166.07,4927100031.0
2007-07-25 00:25:00,166.07,166.11,166.05,166.09,4058099998.0
2007-07-25 00:30:00,166.1,166.1,166.08,166.09,2395200006.0
2007-07-25 00:35:00,166.085,166.12,166.06,166.11,3820199984.0
2007-07-25 00:40:00,166.1,166.18,166.08,166.16,4652200029.0
2007-07-25 00:45:00,166.16,166.19,166.14,166.18,3005899997.0
2007-07-25 00:50:00,166.18,166.24,166.16,166.21,4867599987.0
2007-07-25 00:55:00,166.21,166.25,166.18,166.25,3105499992.0
2007-07-25 01:00:00,166.25,166.29,166.2,166.27,7350999983.0
2007-07-25 01:05:00,166.27,166.31,166.26,166.29,3379900009.0
2007-07-25 01:10:00,166.3,166.32,166.25,166.29,3550300016.0
2007-07-25 01:15:00,166.29,166.3,166.26,166.27,2950300009.0
2007-07-25 01:20:00,166.27,166.28,166.24,166.25,2790300011.0
2007-07-25 01:25:00,166.25,166.25,166.09,166.12,5875799978.0
2007-07-25 01:30:00,166.12,166.12,166.04,166.06,5781800052.0
2007-07-25 01:35:00,166.06,166.07,166.0,166.05,4664899984.0
2007-07-25 01:40:00,166.05,166.08,166.01,166.01,4455799991.0
2007-07-25 01:45:00,166.02,166.08,165.99,166.08,6240299956.0
2007-07-25 01:50:00,166.09,166.12,166.07,166.11,5096999985.0
2007-07-25 01:55:00,166.11,166.18,166.09,166.17,4926400000.0
2007-07-25 02:00:00,166.18,166.19,166.14,166.19,4730000006.0
2007-07-25 02:05:00,166.2,166.2,166.02,166.03,9224699956.0
2007-07-25 02:10:00,166.05,166.12,166.02,166.08,8773799959.0
2007-07-25 02:15:00,166.09,166.18,166.08,166.115,9124399955.0
2007-07-25 02:20:00,166.1,166.1,166.01,166.01,10558499920.0
2007-07-25 02:25:00,166.04,166.09,166.01,166.02,7839699972.0
2007-07-25 02:30:00,166.01,166.04,165.92,165.92,7089699923.0
2007-07-25 02:35:00,165.93,165.96,165.89,165.96,7699600024.0
2007-07-25 02:40:00,165.94,165.95,165.67,165.77,8545199960.0
2007-07-25 02:45:00,165.79,165.85,165.68,165.71,8791000000.0
2007-07-25 02:50:00,165.7,165.74,165.53,165.59,8791000000.0
2007-07-25 02:55:00,165.56,165.61,165.47,165.49,9229299991.0
2007-07-25 03:00:00,165.5,165.5,165.36,165.47,9127999995.0
2007-07-25 03:05:00,165.46,165.55,165.39,165.55,8657699999.0
2007-07-25 03:10:00,165.54,165.7,165.54,165.6,6776500015.0
2007-07-25 03:15:00,165.61,165.61,165.52,165.55,7372400002.0
2007-07-25 03:20:00,165.55,165.58,165.52,165.545,8402600014.0
2007-07-25 03:25:00,165.53,165.58,165.49,165.58,7145669277.0
2007-07-25 03:30:00,165.58,165.69,165.58,165.58,10528999935.0
2007-07-25 03:35:00,165.59,165.76,165.58,165.76,9208600047.0
2007-07-25 03:40:00,165.75,165.77,165.7,165.7,8943100044.0
2007-07-25 03:45:00,165.71,165.73,165.64,165.66,9462699935.0
2007-07-25 03:50:00,165.67,165.68,165.64,165.68,7513200002.0
2007-07-25 03:55:00,165.66,165.77,165.65,165.72,7822199988.0
2007-07-25 04:00:00,165.72,165.72,165.6,165.65,9403900055.0
2007-07-25 04:05:00,165.66,165.66,165.6,165.63,6479599997.0
2007-07-25 04:10:00,165.63,165.63,165.52,165.55,9882599965.0
2007-07-25 04:15:00,165.52,165.54,165.5,165.53,3953100023.0
2007-07-25 04:20:00,165.53,165.56,165.5,165.53,8032400029.0
2007-07-25 04:25:00,165.54,165.6,165.53,165.55,5912400023.0
2007-07-25 04:30:00,165.56,165.58,165.5,165.5,3490700011.0
2007-07-25 04:35:00,165.51,165.59,165.505,165.57,5557899979.0
2007-07-25 04:40:00,165.58,165.66,165.58,165.645,4000399971.0
2007-07-25 04:45:00,165.65,165.66,165.53,165.55,7691800046.0
2007-07-25 04:50:00,165.55,165.62,165.55,165.62,4063100003.0
2007-07-25 04:55:00,165.62,165.67,165.61,165.64,5061099988.0
2007-07-25 05:00:00,165.64,165.64,165.57,165.58,6130200007.0
2007-07-25 05:05:00,165.58,165.61,165.57,165.61,3974700002.0
2007-07-25 05:10:00,165.61,165.63,165.59,165.59,7983799985.0
2007-07-25 05:15:00,165.59,165.59,165.53,165.58,4501999995.0
2007-07-25 05:20:00,165.58,165.615,165.55,165.55,4517299990.0
2007-07-25 05:25:00,165.54,165.6,165.51,165.59,6536899991.0
2007-07-25 05:30:00,165.595,165.68,165.56,165.68,7427100009.0
2007-07-25 05:35:00,165.68,165.7,165.64,165.66,8268000051.0
2007-07-25 05:40:00,165.665,165.73,165.66,165.73,6435500025.0
2007-07-25 05:45:00,165.73,165.79,165.71,165.78,6171399964.0
2007-07-25 05:50:00,165.78,165.8,165.77,165.79,4617599973.0
2007-07-25 05:55:00,165.79,165.86,165.78,165.84,10074199984.0
2007-07-25 06:00:00,165.83,165.87,165.83,165.85,4800100023.0
2007-07-25 06:05:00,165.85,165.88,165.85,165.88,5303699979.0
2007-07-25 06:10:00,165.88,165.98,165.88,165.93,9709499840.0
2007-07-25 06:15:00,165.93,165.94,165.87,165.88,7400699969.0
2007-07-25 06:20:00,165.89,165.94,165.88,165.94,7516500061.0
2007-07-25 06:25:00,165.95,165.96,165.91,165.94,7375500073.0
2007-07-25 06:30:00,165.95,165.98,165.94,165.97,4803600009.0
2007-07-25 06:35:00,165.98,165.99,165.94,165.96,4303900014.0
2007-07-25 06:40:00,165.96,166.03,165.95,166.0,7305999993.0
2007-07-25 06:45:00,166.0,166.06,165.96,166.0,8069100022.0
2007-07-25 06:50:00,166.005,166.12,166.0,166.09,9419099986.0
2007-07-25 06:55:00,166.07,166.15,166.06,166.11,6545499990.0
2007-07-25 07:00:00,166.12,166.18,166.09,166.18,7593699990.0
2007-07-25 07:05:00,166.16,166.16,166.08,166.11,5550000015.0
2007-07-25 07:10:00,166.12,166.17,166.1,166.14,6123199992.0
2007-07-25 07:15:00,166.14,166.17,166.13,166.16,6140100009.0
2007-07-25 07:20:00,166.17,166.2,166.155,166.17,6771999959.0
2007-07-25 07:25:00,166.21,166.23,166.19,166.21,6969699999.0
2007-07-25 07:30:00,166.16,166.19,166.13,166.18,5480400070.0
2007-07-25 07:35:00,166.18,166.18,166.11,166.14,7523499948.0
2007-07-25 07:40:00,166.14,166.15,166.09,166.14,6886299973.0
2007-07-25 07:45:00,166.15,166.15,166.12,166.14,3984799979.0
2007-07-25 07:50:00,166.15,166.18,166.12,166.12,7372699975.0
2007-07-25 07:55:00,166.12,166.13,166.08,166.1,4862799975.0
2007-07-25 08:00:00,166.09,166.12,166.01,166.04,4448999985.0
2007-07-25 08:05:00,166.05,166.06,165.95,165.96,7551899977.0
2007-07-25 08:10:00,165.97,165.97,165.92,165.965,8876499940.0
2007-07-25 08:15:00,165.96,165.97,165.9,165.95,9831999960.0
2007-07-25 08:20:00,165.94,165.96,165.89,165.89,9967799977.0
2007-07-25 08:25:00,165.9,165.9,165.72,165.73,10511000045.0
2007-07-25 08:30:00,165.74,165.85,165.7,165.84,10511000045.0
2007-07-25 08:35:00,165.85,165.9,165.84,165.89,10511000045.0
2007-07-25 08:40:00,165.89,165.9,165.84,165.86,9668499970.0
2007-07-25 08:45:00,165.85,165.85,165.74,165.76,9668499970.0
2007-07-25 08:50:00,165.75,165.78,165.61,165.66,9668499970.0
2007-07-25 08:55:00,165.67,165.69,165.56,165.63,9668499970.0
2007-07-25 09:00:00,165.62,165.8,165.62,165.77,9668499970.0
2007-07-25 09:05:00,165.78,165.82,165.76,165.76,9668499970.0
2007-07-25 09:10:00,165.75,165.75,165.67,165.73,9668499970.0
2007-07-25 09:15:00,165.72,165.75,165.59,165.65,9668499970.0
2007-07-25 09:20:00,165.64,165.67,165.52,165.53,9088000006.0
2007-07-25 09:25:00,165.54,165.56,165.36,165.48,8701000030.0
2007-07-25 09:30:00,165.47,165.56,165.44,165.53,8701000030.0
2007-07-25 09:35:00,165.54,165.58,165.51,165.55,8701000030.0
2007-07-25 09:40:00,165.56,165.58,165.51,165.51,8650200031.0
2007-07-25 09:45:00,165.52,165.56,165.51,165.53,8447000035.0
2007-07-25 09:50:00,165.52,165.54,165.38,165.41,8447000035.0
2007-07-25 09:55:00,165.44,165.49,165.34,165.41,8447000035.0
2007-07-25 10:00:00,165.4,165.5,165.38,165.5,8447000035.0
2007-07-25 10:05:00,165.49,165.52,165.4,165.42,8447000035.0
2007-07-25 10:10:00,165.43,165.53,165.41,165.51,7168399966.0
2007-07-25 10:15:00,165.52,165.55,165.46,165.49,7030899944.0
2007-07-25 10:20:00,165.48,165.5,165.4,165.44,7507499960.0
2007-07-25 10:25:00,165.45,165.47,165.39,165.41,7507499960.0
2007-07-25 10:30:00,165.42,165.44,165.34,165.35,7507499960.0
2007-07-25 10:35:00,165.34,165.38,165.3,165.36,7498199974.0
2007-07-25 10:40:00,165.34,165.38,165.29,165.29,9256500040.0
2007-07-25 10:45:00,165.28,165.33,165.22,165.26,9256500040.0
2007-07-25 10:50:00,165.25,165.27,165.18,165.25,9256500040.0
2007-07-25 10:55:00,165.26,165.29,165.17,165.17,7690199986.0
2007-07-25 11:00:00,165.16,165.19,165.09,165.13,6645999950.0
2007-07-25 11:05:00,165.11,165.13,165.07,165.1,6645999950.0
2007-07-25 11:10:00,165.09,165.14,165.07,165.07,6645999950.0
2007-07-25 11:15:00,165.08,165.1,165.01,165.09,6645999950.0
2007-07-25 11:20:00,165.1,165.12,165.04,165.1,6645999950.0
2007-07-25 11:25:00,165.09,165.15,165.09,165.14,7569799980.0
2007-07-25 11:30:00,165.13,165.16,165.08,165.14,10152000065.0
2007-07-25 11:35:00,165.15,165.18,165.13,165.16,9995100047.0
2007-07-25 11:40:00,165.17,165.22,165.16,165.21,9367499975.0
2007-07-25 11:45:00,165.22,165.28,165.21,165.24,9367499975.0
2007-07-25 11:50:00,165.25,165.26,165.19,165.19,9367499975.0
2007-07-25 11:55:00,165.21,165.24,165.195,165.2,7536299968.0
2007-07-25 12:00:00,165.19,165.2,165.12,165.19,7684000005.0
2007-07-25 12:05:00,165.18,165.27,165.16,165.26,7312600005.0
2007-07-25 12:10:00,165.25,165.3,165.21,165.23,7269200009.0
2007-07-25 12:15:00,165.24,165.25,165.19,165.24,8362100010.0
2007-07-25 12:20:00,165.25,165.25,165.21,165.24,4080499990.0
2007-07-25 12:25:00,165.23,165.33,165.23,165.32,4403299995.0
2007-07-25 12:30:00,165.33,165.35,165.28,165.32,7670500009.0
2007-07-25 12:35:00,165.33,165.34,165.27,165.3,10634500000.0
2007-07-25 12:40:00,165.29,165.33,165.27,165.28,10352700005.0
2007-07-25 12:45:00,165.27,165.34,165.26,165.33,8827100021.0
2007-07-25 12:50:00,165.31,165.38,165.3,165.33,8264499965.0
2007-07-25 12:55:00,165.34,165.37,165.3,165.3,8264499965.0
2007-07-25 13:00:00,165.31,165.46,165.31,165.45,8264499965.0
2007-07-25 13:05:00,165.44,165.46,165.34,165.36,8264499965.0
2007-07-25 13:10:00,165.37,165.45,165.35,165.41,8083299987.0
2007-07-25 13:15:00,165.4,165.52,165.4,165.5,7811500020.0
2007-07-25 13:20:00,165.49,165.65,165.49,165.6,7811500020.0
2007-07-25 13:25:00,165.61,165.69,165.6,165.65,7811500020.0
2007-07-25 13:30:00,165.66,165.68,165.62,165.66,7811500020.0
2007-07-25 13:35:00,165.67,165.7,165.64,165.67,7573299981.0
2007-07-25 13:40:00,165.67,165.68,165.52,165.52,9436399971.0
2007-07-25 13:45:00,165.53,165.63,165.53,165.58,7823100002.0
2007-07-25 13:50:00,165.57,165.62,165.5,165.53,7409899997.0
2007-07-25 13:55:00,165.55,165.61,165.54,165.56,7871499975.0
2007-07-25 14:00:00,165.57,165.57,165.49,165.49,7871499975.0
2007-07-25 14:05:00,165.52,165.53,165.42,165.46,8899900019.0
2007-07-25 14:10:00,165.47,165.54,165.46,165.52,9157000030.0
2007-07-25 14:15:00,165.53,165.61,165.51,165.57,9157000030.0
2007-07-25 14:20:00,165.56,165.58,165.53,165.58,7941000018.0
2007-07-25 14:25:00,165.56,165.66,165.54,165.63,8873999985.0
2007-07-25 14:30:00,165.6,165.68,165.56,165.6,9189499887.0
2007-07-25 14:35:00,165.59,165.63,165.58,165.6,9813799960.0
2007-07-25 14:40:00,165.59,165.59,165.47,165.48,8936999820.0
2007-07-25 14:45:00,165.49,165.51,165.44,165.45,8936999820.0
2007-07-25 14:50:00,165.46,165.48,165.44,165.46,7930399906.0
2007-07-25 14:55:00,165.48,165.51,165.42,165.42,9853299963.0
2007-07-25 15:00:00,165.41,165.43,165.39,165.42,10711499945.0
2007-07-25 15:05:00,165.42,165.46,165.4,165.46,8692299973.0
2007-07-25 15:10:00,165.45,165.48,165.43,165.43,9239500008.0
2007-07-25 15:15:00,165.44,165.45,165.37,165.37,8783900048.0
2007-07-25 15:20:00,165.36,165.42,165.32,165.42,8781500050.0
2007-07-25 15:25:00,165.39,165.41,165.31,165.34,9309400018.0
2007-07-25 15:30:00,165.32,165.45,165.32,165.45,9555878260.0
2007-07-25 15:35:00,165.44,165.44,165.34,165.38,9555878260.0
2007-07-25 15:40:00,165.37,165.46,165.37,165.39,9555878260.0
2007-07-25 15:45:00,165.38,165.41,165.33,165.34,9555878260.0
2007-07-25 15:50:00,165.35,165.42,165.33,165.39,9555878260.0
2007-07-25 15:55:00,165.38,165.42,165.34,165.37,9555878260.0
2007-07-25 16:00:00,165.35,165.39,165.3,165.32,9555878260.0
2007-07-25 16:05:00,165.31,165.32,165.17,165.22,9555878260.0
2007-07-25 16:10:00,165.21,165.27,165.2,165.2,9555878260.0
2007-07-25 16:15:00,165.19,165.23,165.16,165.19,9555878260.0
2007-07-25 16:20:00,165.2,165.22,165.09,165.09,9555878260.0
2007-07-25 16:25:00,165.08,165.12,165.0,165.08,9555878260.0
2007-07-25 16:30:00,165.1,165.13,164.93,165.0,9555878260.0
2007-07-25 16:35:00,165.01,165.06,164.92,165.0,9555878260.0
2007-07-25 16:40:00,164.99,165.0,164.75,164.75,9555878260.0
2007-07-25 16:45:00,164.76,164.83,164.7,164.75,9555878260.0
2007-07-25 16:50:00,164.76,164.81,164.7,164.8,9555878260.0
2007-07-25 16:55:00,164.79,164.89,164.75,164.8,9555878260.0
2007-07-25 17:00:00,164.79,165.05,164.77,165.02,9555878260.0
2007-07-25 17:05:00,165.01,165.05,164.94,164.96,9555878260.0
2007-07-25 17:10:00,164.95,164.96,164.89,164.89,9555878260.0
2007-07-25 17:15:00,164.88,164.88,164.7,164.8,9555878260.0
2007-07-25 17:20:00,164.81,164.89,164.79,164.87,9555878260.0
2007-07-25 17:25:00,164.87,165.06,164.87,164.96,8734999955.0
2007-07-25 17:30:00,164.97,165.04,164.92,164.93,8734999955.0
2007-07-25 17:35:00,164.92,164.99,164.88,164.98,8096299969.0
2007-07-25 17:40:00,164.97,165.01,164.94,164.99,5765700021.0
2007-07-25 17:45:00,165.0,165.0,164.96,164.97,7639300029.0
2007-07-25 17:50:00,164.96,164.99,164.95,164.99,9104500065.0
2007-07-25 17:55:00,164.98,165.0,164.95,164.96,8450500027.0
2007-07-25 18:00:00,164.96,164.99,164.95,164.98,7388900001.0
2007-07-25 18:05:00,164.99,164.99,164.86,164.93,9534999980.0
2007-07-25 18:10:00,164.94,164.95,164.86,164.87,9323199989.0
2007-07-25 18:15:00,164.88,164.91,164.86,164.9,8934699591.0
2007-07-25 18:20:00,164.89,164.94,164.85,164.92,9495165985.0
2007-07-25 18:25:00,164.92,164.97,164.91,164.97,5314700005.0
2007-07-25 18:30:00,164.97,165.03,164.97,165.0,7033099995.0
2007-07-25 18:35:00,165.01,165.02,164.94,164.97,4243700002.0
2007-07-25 18:40:00,164.97,164.97,164.92,164.95,5429400007.0
2007-07-25 18:45:00,164.94,164.94,164.9,164.915,4015300011.0
2007-07-25 18:50:00,164.93,164.93,164.88,164.92,6155500014.0
2007-07-25 18:55:00,164.92,164.97,164.905,164.94,6218000015.0
2007-07-25 19:00:00,164.94,164.96,164.93,164.95,5972200051.0
2007-07-25 19:05:00,164.95,164.96,164.94,164.94,5395999993.0
2007-07-25 19:10:00,164.97,164.97,164.83,164.87,9998500015.0
2007-07-25 19:15:00,164.87,164.89,164.84,164.88,6000400018.0
2007-07-25 19:20:00,164.88,164.88,164.815,164.82,6178299986.0
2007-07-25 19:25:00,164.82,164.87,164.82,164.82,6332700023.0
2007-07-25 19:30:00,164.81,164.82,164.74,164.8,2620000000.0
2007-07-25 19:35:00,164.81,164.84,164.79,164.83,6021099980.0
2007-07-25 19:40:00,164.83,164.95,164.8,164.94,5856399950.0
2007-07-25 19:45:00,164.96,165.03,164.92,164.98,6625000035.0
2007-07-25 19:50:00,164.97,164.97,164.9,164.91,7044200034.0
2007-07-25 19:55:00,164.91,164.93,164.89,164.92,8703599972.0
2007-07-25 20:00:00,164.93,164.96,164.88,164.89,7030000026.0
2007-07-25 20:05:00,164.88,164.93,164.87,164.91,9651600038.0
2007-07-25 20:10:00,164.905,164.96,164.905,164.96,3755699998.0
2007-07-25 20:15:00,164.96,164.98,164.945,164.955,6838299974.0
2007-07-25 20:20:00,164.96,165.03,164.94,165.03,5205199983.0
2007-07-25 20:25:00,165.01,165.09,165.01,165.05,7884599994.0
2007-07-25 20:30:00,165.04,165.11,165.03,165.1,9878200074.0
2007-07-25 20:35:00,165.1,165.11,165.01,165.03,5951300015.0
2007-07-25 20:40:00,165.04,165.06,165.03,165.06,4381999983.0
2007-07-25 20:45:00,165.06,165.23,165.06,165.16,7759599990.0
2007-07-25 20:50:00,165.16,165.2,165.13,165.15,8274299961.0
2007-07-25 20:55:00,165.14,165.2,165.12,165.19,8352199980.0
2007-07-25 21:00:00,165.2,165.36,165.17,165.32,6692900011.0
2007-07-25 21:05:00,165.33,165.38,165.31,165.35,6443400011.0
2007-07-25 21:10:00,165.35,165.43,165.34,165.43,7218599990.0
2007-07-25 21:15:00,165.44,165.44,165.3,165.31,6976300003.0
2007-07-25 21:20:00,165.31,165.37,165.31,165.35,3333800015.0
2007-07-25 21:25:00,165.34,165.35,165.31,165.32,4080399981.0
2007-07-25 21:30:00,165.31,165.33,165.26,165.28,7284499989.0
2007-07-25 21:35:00,165.28,165.29,165.24,165.24,6393699996.0
2007-07-25 21:40:00,165.25,165.28,165.24,165.28,5112799989.0
2007-07-25 21:45:00,165.28,165.28,165.25,165.27,2907300011.0
2007-07-25 21:50:00,165.27,165.31,165.25,165.29,6492400013.0
2007-07-25 21:55:00,165.28,165.32,165.25,165.26,5537399997.0
2007-07-25 22:00:00,165.27,165.3,165.26,165.28,6333899999.0
2007-07-25 22:05:00,165.28,165.29,165.21,165.24,5773700012.0
2007-07-25 22:10:00,165.25,165.26,165.18,165.19,5965499982.0
2007-07-25 22:15:00,165.19,165.2,165.14,165.16,5791500014.0
2007-07-25 22:20:00,165.16,165.18,165.145,165.17,4556700008.0
2007-07-25 22:25:00,165.17,165.19,165.16,165.16,2556999997.0
2007-07-25 22:30:00,165.155,165.28,165.155,165.25,4730400003.0
2007-07-25 22:35:00,165.25,165.3,165.225,165.28,5690300025.0
2007-07-25 22:40:00,165.28,165.36,165.26,165.35,5681999988.0
2007-07-25 22:45:00,165.34,165.35,165.31,165.34,6526599967.0
2007-07-25 22:50:00,165.34,165.37,165.33,165.37,4751399988.0
2007-07-25 22:55:00,165.37,165.38,165.3,165.32,4907300014.0
2007-07-25 23:00:00,165.31,165.36,165.19,165.33,2022800003.0
2007-07-25 23:05:00,165.33,165.37,165.25,165.35,2582299991.0
2007-07-25 23:10:00,165.33,165.39,165.29,165.35,3099599991.0
2007-07-25 23:15:00,165.35,165.35,165.26,165.28,712700000.0
2007-07-25 23:20:00,165.28,165.31,165.19,165.3,3065799998.0
2007-07-25 23:25:00,165.3,165.35,165.29,165.34,1944500000.0
2007-07-25 23:30:00,165.34,165.37,165.29,165.32,1206300005.0
2007-07-25 23:35:00,165.32,165.42,165.3,165.42,3311599998.0
2007-07-25 23:40:00,165.42,165.45,165.28,165.29,5125900011.0
2007-07-25 23:45:00,165.29,165.39,165.28,165.34,1964400002.0
2007-07-25 23:50:00,165.34,165.36,165.31,165.33,1265300001.0
2007-07-25 23:55:00,165.33,165.34,165.3,165.31,2050699997.0
2007-07-26 00:00:00,165.31,165.37,165.3,165.34,2424299996.0
2007-07-26 00:05:00,165.34,165.4,165.31,165.36,4432800020.0
2007-07-26 00:10:00,165.36,165.41,165.34,165.4,2477500007.0
2007-07-26 00:15:00,165.41,165.42,165.37,165.37,2415899978.0
2007-07-26 00:20:00,165.37,165.38,165.34,165.35,1883999996.0
2007-07-26 00:25:00,165.35,165.35,165.315,165.33,2096399982.0
2007-07-26 00:30:00,165.33,165.34,165.31,165.31,1696199986.0
2007-07-26 00:35:00,165.31,165.32,165.25,165.3,4131699967.0
2007-07-26 00:40:00,165.3,165.39,165.3,165.39,3486799966.0
2007-07-26 00:45:00,165.39,165.39,165.32,165.35,3300899991.0
2007-07-26 00:50:00,165.35,165.37,165.31,165.32,2930799999.0
2007-07-26 00:55:00,165.32,165.35,165.29,165.29,4780399994.0
2007-07-26 01:00:00,165.3,165.33,165.29,165.31,3198199994.0
2007-07-26 01:05:00,165.31,165.33,165.3,165.31,2978399972.0
2007-07-26 01:10:00,165.31,165.31,165.28,165.31,3549399994.0
2007-07-26 01:15:00,165.31,165.38,165.3,165.37,5006199982.0
2007-07-26 01:20:00,165.37,165.37,165.34,165.35,2017099999.0
2007-07-26 01:25:00,165.36,165.38,165.315,165.37,3394099980.0
2007-07-26 01:30:00,165.38,165.39,165.32,165.34,3025300038.0
2007-07-26 01:35:00,165.34,165.35,165.305,165.325,4583099993.0
2007-07-26 01:40:00,165.32,165.39,165.32,165.38,3844599981.0
2007-07-26 01:45:00,165.38,165.44,165.37,165.43,5415299988.0
2007-07-26 01:50:00,165.43,165.47,165.43,165.47,5216000020.0
2007-07-26 01:55:00,165.46,165.47,165.41,165.45,5838799997.0
2007-07-26 02:00:00,165.45,165.46,165.36,165.37,8447799987.0
2007-07-26 02:05:00,165.38,165.39,165.25,165.25,7011999949.0
2007-07-26 02:10:00,165.27,165.34,165.23,165.34,8380299986.0
2007-07-26 02:15:00,165.34,165.38,165.31,165.37,5480099962.0
2007-07-26 02:20:00,165.37,165.42,165.365,165.39,7249599996.0
2007-07-26 02:25:00,165.38,165.39,165.35,165.39,6047600002.0
2007-07-26 02:30:00,165.39,165.4,165.37,165.38,3404100004.0
2007-07-26 02:35:00,165.38,165.41,165.38,165.41,3622299999.0
2007-07-26 02:40:00,165.41,165.43,165.4,165.42,5233100004.0
2007-07-26 02:45:00,165.43,165.43,165.41,165.42,6954899995.0
2007-07-26 02:50:00,165.42,165.42,165.37,165.39,6895099963.0
2007-07-26 02:55:00,165.38,165.45,165.34,165.43,7743800015.0
2007-07-26 03:00:00,165.44,165.5,165.41,165.46,4580899983.0
2007-07-26 03:05:00,165.45,165.45,165.39,165.4,6501200016.0
2007-07-26 03:10:00,165.4,165.43,165.31,165.31,7111399996.0
2007-07-26 03:15:00,165.32,165.34,165.25,165.27,8966300002.0
2007-07-26 03:20:00,165.27,165.36,165.26,165.3,9288999942.0
2007-07-26 03:25:00,165.3,165.42,165.3,165.42,6215499986.0
2007-07-26 03:30:00,165.42,165.43,165.37,165.4,6540700018.0
2007-07-26 03:35:00,165.4,165.4,165.36,165.37,3873999981.0
2007-07-26 03:40:00,165.37,165.37,165.33,165.35,4608599983.0
2007-07-26 03:45:00,165.35,165.36,165.33,165.34,4073300018.0
2007-07-26 03:50:00,165.35,165.37,165.31,165.33,6731599974.0
2007-07-26 03:55:00,165.34,165.36,165.33,165.33,2437499995.0
2007-07-26 04:00:00,165.33,165.33,165.24,165.25,5272600023.0
2007-07-26 04:05:00,165.25,165.28,165.24,165.26,5063599976.0
2007-07-26 04:10:00,165.255,165.27,165.21,165.21,6383999970.0
2007-07-26 04:15:00,165.2,165.2,165.14,165.17,6952599962.0
2007-07-26 04:20:00,165.175,165.23,165.17,165.19,8412600018.0
2007-07-26 04:25:00,165.19,165.21,165.18,165.21,2764899987.0
2007-07-26 04:30:00,165.21,165.27,165.18,165.24,7853799980.0
2007-07-26 04:35:00,165.22,165.24,165.18,165.19,8112799993.0
2007-07-26 04:40:00,165.18,165.23,165.17,165.2,5362000032.0
2007-07-26 04:45:00,165.19,165.23,165.19,165.21,6799600000.0
2007-07-26 04:50:00,165.21,165.23,165.19,165.2,4508699986.0
2007-07-26 04:55:00,165.2,165.22,165.2,165.21,5319999984.0
2007-07-26 05:00:00,165.21,165.23,165.19,165.2,4343699997.0
2007-07-26 05:05:00,165.21,165.22,165.2,165.21,4529700005.0
2007-07-26 05:10:00,165.21,165.22,165.17,165.19,5537699982.0
2007-07-26 05:15:00,165.19,165.22,165.18,165.21,5685199996.0
2007-07-26 05:20:00,165.21,165.22,165.2,165.21,3209600001.0
2007-07-26 05:25:00,165.21,165.23,165.2,165.2,2452700002.0
2007-07-26 05:30:00,165.2,165.24,165.19,165.225,5196800041.0
2007-07-26 05:35:00,165.23,165.25,165.22,165.24,3964799997.0
2007-07-26 05:40:00,165.24,165.295,165.24,165.27,5928100008.0
2007-07-26 05:45:00,165.27,165.28,165.26,165.28,1238000002.0
2007-07-26 05:50:00,165.28,165.29,165.26,165.27,5121499995.0
2007-07-26 05:55:00,165.27,165.29,165.24,165.28,5328899999.0
2007-07-26 06:00:00,165.28,165.28,165.25,165.26,4631799985.0
2007-07-26 06:05:00,165.27,165.27,165.23,165.25,5827999975.0
2007-07-26 06:10:00,165.26,165.32,165.25,165.29,6946200009.0
2007-07-26 06:15:00,165.3,165.36,165.29,165.35,3169200012.0
2007-07-26 06:20:00,165.35,165.38,165.33,165.38,7031799983.0
2007-07-26 06:25:00,165.38,165.41,165.37,165.37,7925099948.0
2007-07-26 06:30:00,165.37,165.42,165.34,165.35,5535899993.0
2007-07-26 06:35:00,165.35,165.36,165.28,165.3,5344899971.0
2007-07-26 06:40:00,165.3,165.35,165.29,165.35,5305099973.0
2007-07-26 06:45:00,165.34,165.35,165.28,165.29,6326200002.0
2007-07-26 06:50:00,165.29,165.33,165.27,165.32,8140600016.0
2007-07-26 06:55:00,165.32,165.36,165.31,165.32,5222400011.0
2007-07-26 07:00:00,165.33,165.35,165.31,165.32,4106799999.0
2007-07-26 07:05:00,165.33,165.35,165.3,165.32,6550899986.0
2007-07-26 07:10:00,165.32,165.34,165.31,165.32,2383399997.0
2007-07-26 07:15:00,165.32,165.33,165.3,165.31,3437399998.0
2007-07-26 07:20:00,165.31,165.31,165.21,165.27,8419599973.0
2007-07-26 07:25:00,165.28,165.28,165.15,165.15,8519800005.0
2007-07-26 07:30:00,165.16,165.27,165.15,165.27,7510300018.0
2007-07-26 07:35:00,165.27,165.38,165.25,165.37,8499099982.0
2007-07-26 07:40:00,165.35,165.37,165.33,165.35,8039600011.0
2007-07-26 07:45:00,165.35,165.39,165.33,165.34,7756499956.0
2007-07-26 07:50:00,165.33,165.33,165.22,165.23,5835500000.0
2007-07-26 07:55:00,165.22,165.26,165.17,165.24,8010499985.0
2007-07-26 08:00:00,165.25,165.26,165.17,165.19,9242699956.0
2007-07-26 08:05:00,165.2,165.22,165.09,165.12,8222499840.0
2007-07-26 08:10:00,165.12,165.18,165.1,165.17,7593799901.0
2007-07-26 08:15:00,165.17,165.19,165.14,165.17,7324599978.0
2007-07-26 08:20:00,165.16,165.18,165.11,165.15,7711399945.0
2007-07-26 08:25:00,165.15,165.18,165.12,165.14,6780100025.0
2007-07-26 08:30:00,165.14,165.24,165.14,165.22,7973499980.0
2007-07-26 08:35:00,165.23,165.27,165.18,165.21,10670999945.0
2007-07-26 08:40:00,165.23,165.24,165.19,165.21,6853100010.0
2007-07-26 08:45:00,165.22,165.22,165.16,165.18,8848099985.0
2007-07-26 08:50:00,165.19,165.2,165.1,165.13,8924999950.0
2007-07-26 08:55:00,165.15,165.17,165.11,165.15,8801799930.0
2007-07-26 09:00:00,165.15,165.16,165.09,165.11,8368099986.0
2007-07-26 09:05:00,165.12,165.13,165.03,165.06,7602499990.0
2007-07-26 09:10:00,165.05,165.07,164.94,164.97,7602499990.0
2007-07-26 09:15:00,164.98,165.04,164.97,165.03,7602499990.0
2007-07-26 09:20:00,165.02,165.09,164.96,165.06,7602499990.0
2007-07-26 09:25:00,165.07,165.1,165.05,165.09,6025699992.0
2007-07-26 09:30:00,165.09,165.17,165.08,165.12,7602499995.0
2007-07-26 09:35:00,165.11,165.14,165.07,165.08,8792699999.0
2007-07-26 09:40:00,165.08,165.08,165.03,165.08,7875200021.0
2007-07-26 09:45:00,165.07,165.12,165.05,165.08,6074000028.0
2007-07-26 09:50:00,165.07,165.11,165.06,165.09,7666700020.0
2007-07-26 09:55:00,165.1,165.1,165.07,165.08,7932699948.0
2007-07-26 10:00:00,165.06,165.13,165.04,165.11,9841499955.0
2007-07-26 10:05:00,165.1,165.19,165.09,165.16,9841499955.0
2007-07-26 10:10:00,165.17,165.17,165.11,165.13,9001199966.0
2007-07-26 10:15:00,165.12,165.24,165.12,165.22,5640000010.0
2007-07-26 10:20:00,165.21,165.22,165.15,165.15,5640000010.0
2007-07-26 10:25:00,165.14,165.17,165.1,165.13,6357899982.0
2007-07-26 10:30:00,165.15,165.23,165.12,165.23,8318299998.0
2007-07-26 10:35:00,165.24,165.25,165.19,165.2,6360100011.0
2007-07-26 10:40:00,165.2,165.29,165.19,165.22,8179999988.0
2007-07-26 10:45:00,165.22,165.29,165.21,165.24,9047500023.0
2007-07-26 10:50:00,165.23,165.31,165.22,165.29,10545999970.0
2007-07-26 10:55:00,165.3,165.34,165.25,165.27,8922399934.0
2007-07-26 11:00:00,165.29,165.3,165.26,165.28,9352600004.0
2007-07-26 11:05:00,165.28,165.28,165.24,165.28,5858400051.0
2007-07-26 11:10:00,165.28,165.29,165.18,165.22,4919499985.0
2007-07-26 11:15:00,165.24,165.26,165.22,165.24,5968499974.0
2007-07-26 11:20:00,165.23,165.29,165.21,165.25,7269999973.0
2007-07-26 11:25:00,165.25,165.26,165.17,165.23,7783300017.0
2007-07-26 11:30:00,165.24,165.24,165.15,165.18,4592399995.0
2007-07-26 11:35:00,165.18,165.19,165.14,165.17,6355500002.0
2007-07-26 11:40:00,165.16,165.29,165.16,165.28,9617499978.0
2007-07-26 11:45:00,165.28,165.34,165.27,165.325,10352399971.0
2007-07-26 11:50:00,165.33,165.34,165.24,165.26,8542200013.0
2007-07-26 11:55:00,165.27,165.28,165.23,165.23,3170500000.0
2007-07-26 12:00:00,165.24,165.29,165.22,165.26,3635699995.0
2007-07-26 12:05:00,165.25,165.3,165.22,165.23,5111099991.0
2007-07-26 12:10:00,165.24,165.27,165.17,165.17,9708900173.0
2007-07-26 12:15:00,165.15,165.18,165.09,165.16,9997000220.0
2007-07-26 12:20:00,165.155,165.17,165.1,165.11,6879000013.0
2007-07-26 12:25:00,165.09,165.14,165.07,165.13,5729599947.0
2007-07-26 12:30:00,165.12,165.13,165.06,165.07,9382750055.0
2007-07-26 12:35:00,165.05,165.09,165.02,165.07,6247850033.0
2007-07-26 12:40:00,165.06,165.07,165.02,165.03,3085500000.0
2007-07-26 12:45:00,165.02,165.07,165.01,165.06,10707500000.0
2007-07-26 12:50:00,165.07,165.09,165.03,165.07,10707500000.0
2007-07-26 12:55:00,165.05,165.06,165.0,165.01,10440800021.0
2007-07-26 13:00:00,165.0,165.04,164.92,164.94,9678600013.0
2007-07-26 13:05:00,164.93,164.96,164.76,164.9,8801999980.0
2007-07-26 13:10:00,164.88,164.89,164.55,164.55,8801999980.0
2007-07-26 13:15:00,164.56,164.74,164.45,164.45,8801999980.0
2007-07-26 13:20:00,164.29,164.3,163.94,164.14,8801999980.0
2007-07-26 13:25:00,164.31,164.37,164.23,164.28,8801999980.0
2007-07-26 13:30:00,164.35,164.37,164.16,164.19,8801999980.0
2007-07-26 13:35:00,164.18,164.26,164.09,164.26,8801999980.0
2007-07-26 13:40:00,164.25,164.37,164.23,164.23,8801999980.0
2007-07-26 13:45:00,164.24,164.36,164.2,164.33,8801999980.0
2007-07-26 13:50:00,164.34,164.42,164.32,164.39,8801999980.0
2007-07-26 13:55:00,164.4,164.46,164.34,164.44,8801999980.0
2007-07-26 14:00:00,164.45,164.47,164.38,164.38,4228500000.0
2007-07-26 14:05:00,164.39,164.58,164.38,164.55,4228500000.0
2007-07-26 14:10:00,164.54,164.55,164.48,164.52,5525099996.0
2007-07-26 14:15:00,164.51,164.62,164.51,164.59,8375700003.0
2007-07-26 14:20:00,164.63,164.64,164.49,164.53,10484000015.0
2007-07-26 14:25:00,164.52,164.61,164.5,164.57,10484000015.0
2007-07-26 14:30:00,164.58,164.58,164.34,164.35,10484000015.0
2007-07-26 14:35:00,164.34,164.37,164.13,164.19,10484000015.0
2007-07-26 14:40:00,164.17,164.4,164.12,164.3,10484000015.0
2007-07-26 14:45:00,164.29,164.3,164.21,164.24,10484000015.0
2007-07-26 14:50:00,164.25,164.28,164.23,164.24,10577199999.0
2007-07-26 14:55:00,164.22,164.34,164.19,164.27,10600499995.0
2007-07-26 15:00:00,164.28,164.28,164.01,164.05,10600499995.0
2007-07-26 15:05:00,164.04,164.06,163.93,163.98,10600499995.0
2007-07-26 15:10:00,163.97,163.98,163.75,163.76,10600499995.0
2007-07-26 15:15:00,163.75,163.77,163.51,163.66,10600499995.0
2007-07-26 15:20:00,163.67,163.83,163.66,163.82,10600499995.0
2007-07-26 15:25:00,163.81,163.83,163.69,163.69,9518399995.0
2007-07-26 15:30:00,163.68,163.76,163.63,163.65,8796999995.0
2007-07-26 15:35:00,163.66,163.69,163.57,163.67,8796999995.0
2007-07-26 15:40:00,163.66,163.67,163.5,163.65,8796999995.0
2007-07-26 15:45:00,163.66,163.83,163.65,163.83,8796999995.0
2007-07-26 15:50:00,163.79,164.0,163.79,163.89,8796999995.0
2007-07-26 15:55:00,163.88,163.95,163.81,163.84,8796999995.0
2007-07-26 16:00:00,163.77,163.78,163.67,163.74,3518799998.0
2007-07-26 16:05:00,163.75,163.81,163.69,163.81,8796999995.0
2007-07-26 16:10:00,163.82,164.05,163.78,164.0,8796999995.0
2007-07-26 16:15:00,164.01,164.01,163.85,163.85,8796999995.0
2007-07-26 16:20:00,163.86,163.89,163.73,163.75,8796999995.0
2007-07-26 16:25:00,163.74,163.75,163.64,163.75,9868200063.0
2007-07-26 16:30:00,163.76,163.85,163.71,163.74,10136000080.0
2007-07-26 16:35:00,163.75,163.77,163.69,163.75,10136000080.0
2007-07-26 16:40:00,163.76,163.79,163.71,163.74,8935200067.0
2007-07-26 16:45:00,163.73,163.84,163.68,163.77,6346600017.0
2007-07-26 16:50:00,163.78,163.87,163.76,163.8,9668500020.0
2007-07-26 16:55:00,163.79,163.84,163.67,163.69,9668500020.0
2007-07-26 17:00:00,163.68,163.69,163.57,163.58,9668500020.0
2007-07-26 17:05:00,163.59,163.59,163.4,163.41,9668500020.0
2007-07-26 17:10:00,163.42,163.48,163.41,163.45,9668500020.0
2007-07-26 17:15:00,163.46,163.47,163.28,163.33,9668500020.0
2007-07-26 17:20:00,163.32,163.47,163.29,163.47,9668500020.0
2007-07-26 17:25:00,163.46,163.46,163.37,163.38,9033900004.0
2007-07-26 17:30:00,163.37,163.44,163.23,163.27,7780500005.0
2007-07-26 17:35:00,163.28,163.5,163.25,163.48,7780500005.0
2007-07-26 17:40:00,163.49,163.56,163.44,163.51,7780500005.0
2007-07-26 17:45:00,163.5,163.52,163.31,163.31,9480900001.0
2007-07-26 17:50:00,163.3,163.46,163.3,163.46,9906000000.0
2007-07-26 17:55:00,163.45,163.61,163.44,163.57,9906000000.0
2007-07-26 18:00:00,163.55,163.62,163.54,163.55,9906000000.0
2007-07-26 18:05:00,163.53,163.56,163.47,163.5,9682199979.0
2007-07-26 18:10:00,163.5,163.54,163.42,163.46,8803077109.0
2007-07-26 18:15:00,163.45,163.5,163.41,163.48,8620596395.0
2007-07-26 18:20:00,163.49,163.55,163.48,163.51,8620596395.0
2007-07-26 18:25:00,163.51,163.8,163.5,163.73,10686000015.0
2007-07-26 18:30:00,163.72,163.79,163.66,163.75,10686000015.0
2007-07-26 18:35:00,163.74,163.74,163.55,163.59,10686000015.0
2007-07-26 18:40:00,163.6,163.75,163.59,163.67,10686000015.0
2007-07-26 18:45:00,163.66,163.7,163.59,163.68,10686000015.0
2007-07-26 18:50:00,163.67,163.79,163.65,163.75,10686000015.0
2007-07-26 18:55:00,163.76,163.83,163.72,163.82,10686000015.0
2007-07-26 19:00:00,163.81,163.84,163.75,163.75,10686000015.0
2007-07-26 19:05:00,163.76,163.8,163.71,163.74,10686000015.0
2007-07-26 19:10:00,163.74,163.79,163.7,163.75,8592200027.0
2007-07-26 19:15:00,163.74,163.75,163.66,163.67,10151000000.0
2007-07-26 19:20:00,163.68,163.68,163.59,163.59,10151000000.0
2007-07-26 19:25:00,163.6,163.6,163.45,163.54,10151000000.0
2007-07-26 19:30:00,163.53,163.56,163.46,163.51,10151000000.0
2007-07-26 19:35:00,163.53,163.53,163.34,163.35,10151000000.0
2007-07-26 19:40:00,163.32,163.48,163.3,163.45,10151000000.0
2007-07-26 19:45:00,163.45,163.53,163.43,163.44,9221900011.0
2007-07-26 19:50:00,163.47,163.47,163.42,163.42,9153162513.0
2007-07-26 19:55:00,163.4,163.41,163.34,163.39,9903699982.0
2007-07-26 20:00:00,163.4,163.42,163.32,163.35,7611100001.0
2007-07-26 20:05:00,163.35,163.36,163.27,163.29,7063400026.0
2007-07-26 20:10:00,163.29,163.3,163.21,163.27,7063700008.0
2007-07-26 20:15:00,163.28,163.29,163.02,163.03,8469000005.0
2007-07-26 20:20:00,163.05,163.13,163.05,163.07,10304999965.0
2007-07-26 20:25:00,163.08,163.16,163.06,163.13,10304999965.0
2007-07-26 20:30:00,163.14,163.3,163.14,163.28,10304999965.0
2007-07-26 20:35:00,163.27,163.29,163.21,163.22,10450199987.0
2007-07-26 20:40:00,163.22,163.24,163.13,163.14,10020099976.0
2007-07-26 20:45:00,163.16,163.18,163.05,163.06,8073299982.0
2007-07-26 20:50:00,163.05,163.05,162.955,162.96,7595099982.0
2007-07-26 20:55:00,162.97,163.06,162.88,162.98,10391999990.0
2007-07-26 21:00:00,162.99,163.14,162.94,163.11,9008399984.0
2007-07-26 21:05:00,163.1,163.15,163.06,163.14,7661399999.0
2007-07-26 21:10:00,163.13,163.14,163.06,163.13,6365500002.0
2007-07-26 21:15:00,163.12,163.26,163.12,163.25,8209399986.0
2007-07-26 21:20:00,163.26,163.29,163.21,163.28,8409299977.0
2007-07-26 21:25:00,163.29,163.37,163.27,163.3,6011699988.0
2007-07-26 21:30:00,163.31,163.31,163.2,163.23,7396899989.0
2007-07-26 21:35:00,163.22,163.23,163.13,163.15,9230199941.0
2007-07-26 21:40:00,163.15,163.17,163.1,163.15,7442700003.0
2007-07-26 21:45:00,163.15,163.27,163.14,163.27,9411500030.0
2007-07-26 21:50:00,163.26,163.29,163.17,163.2,9226999959.0
2007-07-26 21:55:00,163.21,163.23,163.18,163.21,7187499958.0
2007-07-26 22:00:00,163.2,163.2,163.14,163.14,4305599986.0
2007-07-26 22:05:00,163.14,163.15,163.1,163.12,3867300000.0
2007-07-26 22:10:00,163.12,163.17,163.1,163.14,3766100013.0
2007-07-26 22:15:00,163.14,163.18,163.1,163.17,2368699998.0
2007-07-26 22:20:00,163.18,163.23,163.165,163.22,2600099991.0
2007-07-26 22:25:00,163.22,163.28,163.22,163.25,3836500008.0
2007-07-26 22:30:00,163.25,163.35,163.25,163.31,5507100015.0
2007-07-26 22:35:00,163.3,163.31,163.25,163.26,1837500007.0
2007-07-26 22:40:00,163.26,163.26,163.12,163.17,4782799981.0
2007-07-26 22:45:00,163.17,163.18,163.11,163.13,5648900011.0
2007-07-26 22:50:00,163.13,163.16,163.1,163.13,3379799997.0
2007-07-26 22:55:00,163.13,163.15,163.09,163.12,3820500009.0
2007-07-26 23:00:00,163.13,163.16,163.02,163.1,1388299996.0
2007-07-26 23:05:00,163.1,163.12,162.92,162.94,2523199983.0
2007-07-26 23:10:00,162.94,162.96,162.76,162.85,7867900022.0
2007-07-26 23:15:00,162.85,162.87,162.74,162.76,3529699996.0
2007-07-26 23:20:00,162.76,162.76,162.71,162.73,5483500005.0
2007-07-26 23:25:00,162.73,162.73,162.63,162.64,5228400001.0
2007-07-26 23:30:00,162.64,162.64,162.21,162.31,7305899980.0
2007-07-26 23:35:00,162.32,162.45,162.22,162.33,8382999982.0
2007-07-26 23:40:00,162.33,162.37,162.27,162.37,4527899992.0
2007-07-26 23:45:00,162.37,162.54,162.36,162.54,3906799987.0
2007-07-26 23:50:00,162.54,162.6,162.395,162.41,4930099994.0
2007-07-26 23:55:00,162.41,162.5,162.37,162.39,4876699992.0
2007-07-27 00:00:00,162.4,162.52,162.39,162.51,5735100007.0
2007-07-27 00:05:00,162.51,162.54,162.47,162.51,3806999995.0
2007-07-27 00:10:00,162.51,162.56,162.47,162.56,3530699987.0
2007-07-27 00:15:00,162.56,162.59,162.495,162.52,4151299999.0
2007-07-27 00:20:00,162.52,162.53,162.46,162.48,4685699981.0
2007-07-27 00:25:00,162.48,162.58,162.44,162.57,6139200009.0
2007-07-27 00:30:00,162.57,162.69,162.56,162.69,5849699988.0
2007-07-27 00:35:00,162.7,162.83,162.7,162.76,3950799993.0
2007-07-27 00:40:00,162.77,162.85,162.74,162.83,7968200013.0
2007-07-27 00:45:00,162.84,162.85,162.74,162.78,5533500003.0
2007-07-27 00:50:00,162.78,162.79,162.67,162.71,3958699995.0
2007-07-27 00:55:00,162.72,162.85,162.7,162.84,7422299983.0
2007-07-27 01:00:00,162.84,162.93,162.84,162.92,6757300002.0
2007-07-27 01:05:00,162.92,163.04,162.9,163.04,5496099994.0
2007-07-27 01:10:00,163.03,163.08,162.95,163.06,7542800005.0
2007-07-27 01:15:00,163.06,163.14,163.04,163.14,5269800003.0
2007-07-27 01:20:00,163.14,163.14,163.09,163.11,3697199984.0
2007-07-27 01:25:00,163.1,163.12,162.94,163.0,5616000019.0
2007-07-27 01:30:00,162.95,163.06,162.93,162.99,5203400005.0
2007-07-27 01:35:00,162.99,163.08,162.95,163.06,5042099981.0
2007-07-27 01:40:00,163.06,163.17,163.06,163.13,8026099975.0
2007-07-27 01:45:00,163.14,163.34,163.14,163.28,7342999966.0
2007-07-27 01:50:00,163.28,163.39,163.28,163.36,8534799978.0
2007-07-27 01:55:00,163.35,163.49,163.35,163.46,8584399990.0
2007-07-27 02:00:00,163.44,163.48,163.31,163.35,6664000010.0
2007-07-27 02:05:00,163.36,163.39,163.31,163.35,6664000010.0
2007-07-27 02:10:00,163.36,163.36,163.28,163.33,7242400016.0
2007-07-27 02:15:00,163.33,163.38,163.32,163.34,7095000050.0
2007-07-27 02:20:00,163.33,163.34,163.24,163.28,7095000050.0
2007-07-27 02:25:00,163.28,163.29,163.21,163.25,8030500004.0
2007-07-27 02:30:00,163.25,163.43,163.25,163.43,6440999981.0
2007-07-27 02:35:00,163.43,163.43,163.31,163.37,8713899984.0
2007-07-27 02:40:00,163.37,163.46,163.35,163.45,8452600000.0
2007-07-27 02:45:00,163.46,163.47,163.42,163.46,6010000009.0
2007-07-27 02:50:00,163.45,163.5,163.38,163.38,8813400003.0
2007-07-27 02:55:00,163.37,163.53,163.34,163.46,8560899977.0
2007-07-27 03:00:00,163.47,163.48,163.42,163.47,9781700034.0
2007-07-27 03:05:00,163.47,163.61,163.47,163.56,9389199949.0
2007-07-27 03:10:00,163.57,163.78,163.56,163.76,9451499992.0
2007-07-27 03:15:00,163.74,163.75,163.68,163.69,9451000020.0
2007-07-27 03:20:00,163.68,163.7,163.63,163.67,9803499900.0
2007-07-27 03:25:00,163.66,163.66,163.57,163.63,5416999974.0
2007-07-27 03:30:00,163.63,163.64,163.56,163.56,5604300005.0
2007-07-27 03:35:00,163.58,163.62,163.55,163.56,7122300004.0
2007-07-27 03:40:00,163.54,163.59,163.5,163.51,8697799976.0
2007-07-27 03:45:00,163.5,163.5,163.39,163.45,7968499960.0
2007-07-27 03:50:00,163.44,163.56,163.41,163.49,7879899999.0
2007-07-27 03:55:00,163.5,163.51,163.45,163.5,7538900006.0
2007-07-27 04:00:00,163.5,163.54,163.46,163.51,7728900029.0
2007-07-27 04:05:00,163.51,163.66,163.51,163.64,4659500013.0
2007-07-27 04:10:00,163.63,163.68,163.59,163.65,4696400009.0
2007-07-27 04:15:00,163.66,163.71,163.62,163.69,7068899993.0
2007-07-27 04:20:00,163.69,163.73,163.67,163.73,6273900003.0
2007-07-27 04:25:00,163.73,163.76,163.71,163.76,5039699985.0
2007-07-27 04:30:00,163.76,163.87,163.76,163.84,9368599972.0
2007-07-27 04:35:00,163.83,163.94,163.82,163.84,5895300010.0
2007-07-27 04:40:00,163.83,163.85,163.8,163.84,6228000038.0
2007-07-27 04:45:00,163.84,163.86,163.83,163.85,4575000005.0
2007-07-27 04:50:00,163.85,163.89,163.84,163.86,6914400009.0
2007-07-27 04:55:00,163.85,163.85,163.77,163.79,6507999976.0
2007-07-27 05:00:00,163.79,163.83,163.78,163.83,5530299986.0
2007-07-27 05:05:00,163.82,163.88,163.8,163.86,6102399989.0
2007-07-27 05:10:00,163.86,163.86,163.77,163.79,7366800046.0
2007-07-27 05:15:00,163.78,163.83,163.78,163.8,8194999989.0
2007-07-27 05:20:00,163.79,163.81,163.76,163.76,9758999950.0
2007-07-27 05:25:00,163.76,163.77,163.695,163.72,7273099994.0
2007-07-27 05:30:00,163.72,163.72,163.66,163.68,8113699989.0
2007-07-27 05:35:00,163.68,163.72,163.67,163.7,4361199993.0
2007-07-27 05:40:00,163.7,163.82,163.69,163.8,5760299987.0
2007-07-27 05:45:00,163.79,163.82,163.75,163.76,4485900006.0
2007-07-27 05:50:00,163.76,163.79,163.76,163.78,4587600009.0
2007-07-27 05:55:00,163.78,163.79,163.71,163.73,4229899992.0
2007-07-27 06:00:00,163.73,163.76,163.71,163.76,3741799982.0
2007-07-27 06:05:00,163.76,163.81,163.74,163.79,7131999994.0
2007-07-27 06:10:00,163.79,163.8,163.7,163.7,4324999999.0
2007-07-27 06:15:00,163.7,163.71,163.57,163.61,5942600005.0
2007-07-27 06:20:00,163.61,163.63,163.53,163.59,7053700005.0
2007-07-27 06:25:00,163.59,163.59,163.55,163.59,5240999997.0
2007-07-27 06:30:00,163.58,163.61,163.56,163.58,3793399988.0
2007-07-27 06:35:00,163.59,163.6,163.53,163.57,4650800009.0
2007-07-27 06:40:00,163.57,163.58,163.51,163.52,4614699998.0
2007-07-27 06:45:00,163.52,163.53,163.39,163.41,5060799986.0
2007-07-27 06:50:00,163.42,163.47,163.38,163.44,8974199961.0
2007-07-27 06:55:00,163.44,163.46,163.4,163.42,6001599987.0
2007-07-27 07:00:00,163.42,163.46,163.39,163.45,5842699992.0
2007-07-27 07:05:00,163.45,163.47,163.39,163.4,5568900021.0
2007-07-27 07:10:00,163.42,163.42,163.38,163.42,3809599973.0
2007-07-27 07:15:00,163.42,163.51,163.41,163.5,3617500001.0
2007-07-27 07:20:00,163.49,163.53,163.42,163.44,5274699979.0
2007-07-27 07:25:00,163.44,163.46,163.34,163.36,7067999960.0
2007-07-27 07:30:00,163.35,163.37,163.305,163.33,6316499987.0
2007-07-27 07:35:00,163.33,163.33,163.16,163.16,7569399969.0
2007-07-27 07:40:00,163.15,163.15,163.0,163.0,9135399969.0
2007-07-27 07:45:00,162.99,163.03,162.95,162.99,8834999985.0
2007-07-27 07:50:00,163.0,163.03,162.97,162.99,6837000009.0
2007-07-27 07:55:00,162.98,163.0,162.88,162.93,7793099952.0
2007-07-27 08:00:00,162.91,162.96,162.62,162.63,8521999975.0
2007-07-27 08:05:00,162.64,162.8,162.57,162.8,8521999975.0
2007-07-27 08:10:00,162.81,162.87,162.73,162.73,8521999975.0
2007-07-27 08:15:00,162.72,162.9,162.72,162.9,8521999975.0
2007-07-27 08:20:00,162.93,162.95,162.7,162.78,8521999975.0
2007-07-27 08:25:00,162.78,162.85,162.7,162.75,8213199915.0
2007-07-27 08:30:00,162.74,162.8,162.67,162.78,9577199948.0
2007-07-27 08:35:00,162.79,162.79,162.57,162.63,10537999980.0
2007-07-27 08:40:00,162.62,162.73,162.57,162.72,10528799980.0
2007-07-27 08:45:00,162.71,162.78,162.6,162.71,10514999980.0
2007-07-27 08:50:00,162.71,162.84,162.68,162.71,9960099978.0
2007-07-27 08:55:00,162.7,162.7,162.56,162.65,8999000000.0
2007-07-27 09:00:00,162.66,162.66,162.52,162.53,8999000000.0
2007-07-27 09:05:00,162.55,162.7,162.54,162.68,8999000000.0
2007-07-27 09:10:00,162.67,162.81,162.67,162.69,8999000000.0
2007-07-27 09:15:00,162.68,162.72,162.64,162.67,8999000000.0
2007-07-27 09:20:00,162.66,162.67,162.58,162.63,8999000000.0
2007-07-27 09:25:00,162.62,162.71,162.6,162.7,8999000000.0
2007-07-27 09:30:00,162.69,162.75,162.63,162.67,8999000000.0
2007-07-27 09:35:00,162.66,162.71,162.6,162.61,8999000000.0
2007-07-27 09:40:00,162.62,162.89,162.6,162.89,8999000000.0
2007-07-27 09:45:00,162.88,163.12,162.87,163.1,8999000000.0
2007-07-27 09:50:00,163.11,163.25,163.06,163.18,9272999960.0
2007-07-27 09:55:00,163.17,163.21,163.13,163.18,9683999900.0
2007-07-27 10:00:00,163.18,163.23,163.04,163.04,5731599972.0
2007-07-27 10:05:00,163.03,163.06,162.88,163.02,4743499990.0
2007-07-27 10:10:00,163.03,163.03,162.91,162.93,6478500006.0
2007-07-27 10:15:00,162.94,162.98,162.76,162.96,9081000030.0
2007-07-27 10:20:00,162.97,163.19,162.97,163.08,8634300031.0
2007-07-27 10:25:00,163.07,163.1,162.94,163.06,6847500035.0
2007-07-27 10:30:00,163.07,163.18,163.06,163.14,6847500035.0
2007-07-27 10:35:00,163.13,163.18,163.08,163.09,7946348266.0
2007-07-27 10:40:00,163.1,163.12,162.84,162.85,9579499940.0
2007-07-27 10:45:00,162.86,162.95,162.79,162.9,9579499940.0
2007-07-27 10:50:00,162.89,163.04,162.89,163.01,8896399991.0
2007-07-27 10:55:00,163.02,163.08,163.01,163.02,8441000025.0
2007-07-27 11:00:00,163.01,163.03,162.89,163.0,8441000025.0
2007-07-27 11:05:00,162.99,163.03,162.94,162.99,8441000025.0
2007-07-27 11:10:00,163.0,163.0,162.79,162.88,8441000025.0
2007-07-27 11:15:00,162.89,162.98,162.84,162.84,8441000025.0
2007-07-27 11:20:00,162.85,162.9,162.81,162.88,10224200017.0
2007-07-27 11:25:00,162.89,162.9,162.79,162.81,10661700011.0
2007-07-27 11:30:00,162.81,162.81,162.51,162.54,4737000015.0
2007-07-27 11:35:00,162.55,162.68,162.44,162.61,4737000015.0
2007-07-27 11:40:00,162.62,162.77,162.6,162.71,4737000015.0
2007-07-27 11:45:00,162.72,162.78,162.69,162.73,4737000015.0
2007-07-27 11:50:00,162.72,162.76,162.68,162.68,4737000015.0
2007-07-27 11:55:00,162.67,162.67,162.48,162.63,4737000015.0
2007-07-27 12:00:00,162.64,162.72,162.59,162.6,4737000015.0
2007-07-27 12:05:00,162.59,162.61,162.41,162.45,4737000015.0
2007-07-27 12:10:00,162.46,162.71,162.44,162.7,4700800013.0
2007-07-27 12:15:00,162.7,162.76,162.6,162.61,7410899951.0
2007-07-27 12:20:00,162.6,162.65,162.5,162.51,3754000020.0
2007-07-27 12:25:00,162.53,162.57,162.36,162.4,3754000020.0
2007-07-27 12:30:00,162.41,162.47,162.36,162.44,3754000020.0
2007-07-27 12:35:00,162.43,162.45,162.36,162.39,3754000020.0
2007-07-27 12:40:00,162.41,162.41,162.3,162.36,3754000020.0
2007-07-27 12:45:00,162.35,162.48,162.3,162.47,3754000020.0
2007-07-27 12:50:00,162.48,162.48,162.28,162.3,7424200008.0
2007-07-27 12:55:00,162.29,162.45,162.28,162.44,9237800032.0
2007-07-27 13:00:00,162.45,162.45,162.24,162.25,9079500040.0
2007-07-27 13:05:00,162.26,162.27,162.1,162.12,9079500040.0
2007-07-27 13:10:00,162.11,162.17,162.04,162.06,9079500040.0
2007-07-27 13:15:00,162.07,162.11,161.98,162.0,9079500040.0
2007-07-27 13:20:00,161.99,162.05,161.75,161.77,9079500040.0
2007-07-27 13:25:00,161.78,161.83,161.78,161.81,9079500040.0
2007-07-27 13:30:00,161.8,161.86,161.72,161.72,9079500040.0
2007-07-27 13:35:00,161.7,161.82,161.7,161.82,9079500040.0
2007-07-27 13:40:00,161.83,161.89,161.82,161.85,9079500040.0
2007-07-27 13:45:00,161.86,161.94,161.83,161.89,9079500040.0
2007-07-27 13:50:00,161.9,161.98,161.88,161.98,8339300028.0
2007-07-27 13:55:00,161.99,162.01,161.91,162.0,9318000020.0
2007-07-27 14:00:00,161.99,162.15,161.99,162.14,9318000020.0
2007-07-27 14:05:00,162.15,162.29,162.15,162.22,9318000020.0
2007-07-27 14:10:00,162.23,162.25,162.1,162.1,9318000020.0
2007-07-27 14:15:00,162.09,162.23,161.99,162.16,9318000020.0
2007-07-27 14:20:00,162.15,162.23,162.11,162.22,8912200025.0
2007-07-27 14:25:00,162.23,162.23,162.12,162.14,7671900033.0
2007-07-27 14:30:00,162.15,162.56,162.08,162.36,8815999965.0
2007-07-27 14:35:00,162.37,162.48,162.33,162.42,8815999965.0
2007-07-27 14:40:00,162.43,162.65,162.28,162.65,8815999965.0
2007-07-27 14:45:00,162.63,162.81,162.5,162.52,8815999965.0
2007-07-27 14:50:00,162.51,162.55,162.44,162.48,8815999965.0
2007-07-27 14:55:00,162.49,162.57,162.43,162.45,9334999969.0
2007-07-27 15:00:00,162.44,162.49,162.37,162.47,10113499975.0
2007-07-27 15:05:00,162.46,162.51,162.37,162.37,10113499975.0
2007-07-27 15:10:00,162.36,162.39,162.29,162.35,10113499975.0
2007-07-27 15:15:00,162.34,162.38,162.28,162.34,10113499975.0
2007-07-27 15:20:00,162.35,162.43,162.32,162.41,10105699965.0
2007-07-27 15:25:00,162.4,162.6,162.39,162.58,10093999950.0
2007-07-27 15:30:00,162.57,162.66,162.53,162.62,8075199960.0
2007-07-27 15:35:00,162.63,162.63,162.37,162.39,10093999950.0
2007-07-27 15:40:00,162.4,162.41,162.28,162.39,10093999950.0
2007-07-27 15:45:00,162.4,162.41,162.2,162.2,10093999950.0
2007-07-27 15:50:00,162.21,162.31,162.19,162.24,10093999950.0
2007-07-27 15:55:00,162.23,162.32,162.21,162.32,10093999950.0
2007-07-27 16:00:00,162.31,162.35,162.12,162.2,10093999950.0
2007-07-27 16:05:00,162.21,162.34,162.17,162.3,10093999950.0
2007-07-27 16:10:00,162.31,162.59,162.3,162.48,10093999950.0
2007-07-27 16:15:00,162.47,162.57,162.45,162.54,10093999950.0
2007-07-27 16:20:00,162.55,162.59,162.47,162.47,10093999950.0
2007-07-27 16:25:00,162.46,162.5,162.39,162.46,10093999950.0
2007-07-27 16:30:00,162.45,162.54,162.34,162.36,10093999950.0
2007-07-27 16:35:00,162.35,162.44,162.29,162.31,10093999950.0
2007-07-27 16:40:00,162.32,162.4,162.24,162.26,9712899974.0
2007-07-27 16:45:00,162.27,162.4,162.25,162.36,8188500070.0
2007-07-27 16:50:00,162.35,162.38,162.15,162.2,8188500070.0
2007-07-27 16:55:00,162.21,162.24,162.13,162.14,8188500070.0
2007-07-27 17:00:00,162.14,162.22,162.1,162.19,9451999990.0
2007-07-27 17:05:00,162.18,162.29,162.12,162.28,9451999990.0
2007-07-27 17:10:00,162.27,162.32,162.26,162.3,9451999990.0
2007-07-27 17:15:00,162.31,162.35,162.27,162.28,9451999990.0
2007-07-27 17:20:00,162.29,162.3,162.24,162.27,7587200006.0
2007-07-27 17:25:00,162.26,162.27,162.15,162.18,8763799992.0
2007-07-27 17:30:00,162.2,162.25,162.17,162.23,9694999968.0
2007-07-27 17:35:00,162.22,162.22,161.92,162.07,9448999950.0
2007-07-27 17:40:00,162.06,162.06,161.99,162.05,9448999950.0
2007-07-27 17:45:00,162.04,162.07,161.97,162.04,8554699944.0
2007-07-27 17:50:00,162.02,162.03,161.89,161.93,9601499980.0
2007-07-27 17:55:00,161.92,161.94,161.73,161.76,9601499980.0
2007-07-27 18:00:00,161.75,161.82,161.73,161.76,9601499980.0
2007-07-27 18:05:00,161.78,161.78,161.67,161.73,8638299964.0
2007-07-27 18:10:00,161.74,161.75,161.66,161.67,9606000045.0
2007-07-27 18:15:00,161.65,161.81,161.6,161.81,9809400027.0
2007-07-27 18:20:00,161.82,162.0,161.81,161.81,10622999955.0
2007-07-27 18:25:00,161.8,161.92,161.78,161.87,10208899967.0
2007-07-27 18:30:00,161.89,162.01,161.79,161.79,8552500015.0
2007-07-27 18:35:00,161.8,161.83,161.71,161.77,8231500015.0
2007-07-27 18:40:00,161.73,162.02,161.73,162.01,10691399964.0
2007-07-27 18:45:00,162.02,162.02,161.83,161.87,5410499958.0
2007-07-27 18:50:00,161.86,162.01,161.8,161.96,5775399993.0
2007-07-27 18:55:00,161.97,162.0,161.86,161.86,9656499995.0
2007-07-27 19:00:00,161.88,161.9,161.83,161.89,9688300033.0
2007-07-27 19:05:00,161.92,162.01,161.88,161.91,6049940844.0
2007-07-27 19:10:00,161.92,161.93,161.81,161.87,8693177626.0
2007-07-27 19:15:00,161.87,161.96,161.85,161.95,8664600033.0
2007-07-27 19:20:00,161.92,162.07,161.89,161.95,8547499979.0
2007-07-27 19:25:00,161.95,161.98,161.93,161.93,6230500002.0
2007-07-27 19:30:00,161.95,161.98,161.92,161.98,6656499986.0
2007-07-27 19:35:00,161.98,162.03,161.97,162.02,6048599963.0
2007-07-27 19:40:00,162.02,162.12,162.01,162.02,5946899972.0
2007-07-27 19:45:00,162.01,162.08,161.99,162.04,7364399994.0
2007-07-27 19:50:00,162.09,162.21,162.07,162.18,7589100005.0
2007-07-27 19:55:00,162.18,162.22,162.16,162.18,8323500003.0
2007-07-27 20:00:00,162.18,162.22,162.145,162.18,5562200035.0
2007-07-27 20:05:00,162.18,162.26,162.17,162.21,4015500001.0
2007-07-27 20:10:00,162.21,162.21,162.08,162.14,4994299970.0
2007-07-27 20:15:00,162.14,162.15,162.09,162.14,5610399993.0
2007-07-27 20:20:00,162.14,162.16,162.1,162.11,6704299993.0
2007-07-27 20:25:00,162.11,162.11,162.01,162.04,8113699978.0
2007-07-27 20:30:00,162.02,162.06,161.98,162.01,8621300009.0
2007-07-27 20:35:00,162.01,162.02,161.95,161.97,6350599989.0
2007-07-27 20:40:00,161.97,162.04,161.96,162.02,4943500003.0
2007-07-27 20:45:00,162.0,162.05,161.96,161.99,6742800038.0
2007-07-27 20:50:00,161.99,162.16,161.96,162.16,9175500006.0
2007-07-27 20:55:00,162.15,162.18,162.07,162.08,6753099971.0
2007-07-27 21:00:00,162.1,162.16,162.06,162.14,8111400019.0
2007-07-27 21:05:00,162.14,162.2,162.12,162.14,5570000007.0
2007-07-27 21:10:00,162.17,162.21,162.14,162.21,3442699990.0
2007-07-27 21:15:00,162.21,162.235,162.09,162.13,4712300012.0
2007-07-27 21:20:00,162.14,162.18,162.13,162.16,4511000010.0
2007-07-27 21:25:00,162.17,162.18,162.15,162.16,5252999991.0
2007-07-27 21:30:00,162.16,162.19,162.15,162.18,3210700005.0
2007-07-27 21:35:00,162.18,162.2,162.14,162.15,3709300000.0
2007-07-27 21:40:00,162.15,162.15,162.1,162.1,3606800002.0
2007-07-27 21:45:00,162.1,162.12,162.06,162.08,5059800010.0
2007-07-27 21:50:00,162.08,162.1,162.07,162.1,3455899992.0
2007-07-27 21:55:00,162.1,162.12,162.02,162.03,3803300001.0
2007-07-27 22:00:00,162.03,162.03,161.87,161.88,7103500026.0
2007-07-27 22:05:00,161.88,161.88,161.73,161.74,8647900043.0
2007-07-27 22:10:00,161.75,161.78,161.71,161.73,5122099966.0
2007-07-27 22:15:00,161.73,161.77,161.71,161.72,3362199998.0
2007-07-27 22:20:00,161.72,161.75,161.7,161.71,2143300004.0
2007-07-27 22:25:00,161.71,161.71,161.6,161.6,3369099995.0
2007-07-27 22:30:00,161.6,161.64,161.59,161.62,3148700015.0
2007-07-27 22:35:00,161.61,161.62,161.555,161.59,1528500000.0
2007-07-27 22:40:00,161.59,161.61,161.54,161.59,3021099990.0
2007-07-27 22:45:00,161.58,161.61,161.54,161.54,2636499994.0
2007-07-27 22:50:00,161.56,161.56,161.5,161.53,4981099978.0
2007-07-27 22:55:00,161.53,161.68,161.51,161.51,2549999995.0
2007-07-29 23:00:00,161.34,161.34,161.21,161.27,585199998.0
2007-07-29 23:05:00,161.31,161.34,161.27,161.31,1124499987.0
2007-07-29 23:10:00,161.3,161.3,161.26,161.3,672399998.0
2007-07-29 23:15:00,161.3,161.32,161.29,161.29,216900000.0
2007-07-29 23:20:00,161.29,161.29,161.16,161.2,820800000.0
2007-07-29 23:25:00,161.2,161.2,161.15,161.17,1534399995.0
2007-07-29 23:30:00,161.17,161.18,161.14,161.16,788200001.0
2007-07-29 23:35:00,161.16,161.17,161.11,161.14,731000000.0
2007-07-29 23:40:00,161.14,161.14,161.01,161.05,2892299999.0
2007-07-29 23:45:00,161.04,161.05,160.91,160.95,2607299995.0
2007-07-29 23:50:00,160.96,161.0,160.92,160.97,1785900000.0
2007-07-29 23:55:00,160.98,160.98,160.9,160.92,3050699996.0
2007-07-30 00:00:00,160.92,160.92,160.83,160.85,2750199999.0
2007-07-30 00:05:00,160.85,160.87,160.74,160.74,5699800012.0
2007-07-30 00:10:00,160.75,160.78,160.69,160.7,6130999988.0
2007-07-30 00:15:00,160.7,160.71,160.65,160.67,3429200007.0
2007-07-30 00:20:00,160.67,160.74,160.67,160.71,3175400000.0
2007-07-30 00:25:00,160.71,161.33,160.71,161.27,6270199983.0
2007-07-30 00:30:00,161.28,161.28,160.8,160.8,7335999955.0
2007-07-30 00:35:00,160.81,161.15,160.74,161.13,6873999979.0
2007-07-30 00:40:00,161.12,161.13,160.88,160.89,6313099994.0
2007-07-30 00:45:00,160.9,161.06,160.89,161.04,3699199976.0
2007-07-30 00:50:00,161.03,161.2,161.03,161.13,4113900007.0
2007-07-30 00:55:00,161.12,161.28,161.12,161.25,3828900007.0
2007-07-30 01:00:00,161.25,161.42,161.24,161.31,7685500007.0
2007-07-30 01:05:00,161.3,161.36,161.1,161.13,7822899994.0
2007-07-30 01:10:00,161.17,161.28,161.15,161.23,6190299986.0
2007-07-30 01:15:00,161.2,161.27,161.17,161.22,3473799990.0
2007-07-30 01:20:00,161.22,161.28,161.2,161.22,1640549999.0
2007-07-30 01:25:00,161.22,161.335,161.22,161.335,1809499998.0
2007-07-30 01:30:00,161.33,161.355,161.27,161.33,3757800001.0
2007-07-30 01:35:00,161.33,161.33,161.22,161.22,4336300002.0
2007-07-30 01:40:00,161.22,161.27,161.18,161.26,5519200013.0
2007-07-30 01:45:00,161.26,161.36,161.23,161.32,8681400012.0
2007-07-30 01:50:00,161.31,161.49,161.28,161.48,6441300005.0
2007-07-30 01:55:00,161.48,161.48,161.315,161.32,5091999994.0
2007-07-30 02:00:00,161.33,161.445,161.32,161.41,4511700005.0
2007-07-30 02:05:00,161.41,161.57,161.41,161.57,5841499995.0
2007-07-30 02:10:00,161.59,161.67,161.55,161.61,6714599979.0
2007-07-30 02:15:00,161.6,161.64,161.56,161.6,7790399964.0
2007-07-30 02:20:00,161.6,161.61,161.57,161.57,5595899954.0
2007-07-30 02:25:00,161.58,161.62,161.54,161.58,6397400017.0
2007-07-30 02:30:00,161.58,161.6,161.47,161.47,5610799993.0
2007-07-30 02:35:00,161.46,161.585,161.45,161.54,8266400019.0
2007-07-30 02:40:00,161.54,161.58,161.52,161.57,5849574991.0
2007-07-30 02:45:00,161.58,161.65,161.56,161.56,7366499995.0
2007-07-30 02:50:00,161.56,161.57,161.46,161.51,7454849994.0
2007-07-30 02:55:00,161.51,161.55,161.35,161.35,8341650002.0
2007-07-30 03:00:00,161.34,161.34,161.24,161.28,8174999958.0
2007-07-30 03:05:00,161.28,161.39,161.28,161.37,6501449982.0
2007-07-30 03:10:00,161.38,161.41,161.36,161.39,7065999980.0
2007-07-30 03:15:00,161.38,161.43,161.37,161.42,6496100005.0
2007-07-30 03:20:00,161.42,161.52,161.41,161.52,5388300005.0
2007-07-30 03:25:00,161.52,161.56,161.49,161.52,5158999975.0
2007-07-30 03:30:00,161.51,161.51,161.43,161.44,7496099950.0
2007-07-30 03:35:00,161.45,161.48,161.44,161.48,4167800012.0
2007-07-30 03:40:00,161.48,161.485,161.43,161.44,5753099981.0
2007-07-30 03:45:00,161.44,161.46,161.42,161.46,5638199979.0
2007-07-30 03:50:00,161.46,161.48,161.41,161.41,4290100006.0
2007-07-30 03:55:00,161.41,161.42,161.28,161.28,6335499974.0
2007-07-30 04:00:00,161.27,161.38,161.27,161.35,8153799967.0
2007-07-30 04:05:00,161.345,161.37,161.29,161.37,7093999966.0
2007-07-30 04:10:00,161.36,161.47,161.36,161.46,9078899973.0
2007-07-30 04:15:00,161.46,161.48,161.43,161.47,4498799988.0
2007-07-30 04:20:00,161.47,161.52,161.45,161.51,4693200001.0
2007-07-30 04:25:00,161.52,161.55,161.51,161.54,5890500012.0
2007-07-30 04:30:00,161.54,161.55,161.51,161.52,3635199996.0
2007-07-30 04:35:00,161.52,161.52,161.41,161.41,8027600003.0
2007-07-30 04:40:00,161.41,161.45,161.39,161.45,5143000009.0
2007-07-30 04:45:00,161.45,161.47,161.42,161.43,5908199985.0
2007-07-30 04:50:00,161.43,161.44,161.36,161.38,2185600014.0
2007-07-30 04:55:00,161.39,161.41,161.37,161.4,6633799991.0
2007-07-30 05:00:00,161.4,161.42,161.38,161.42,5595300021.0
2007-07-30 05:05:00,161.42,161.42,161.37,161.39,4613300010.0
2007-07-30 05:10:00,161.4,161.46,161.37,161.45,4862999995.0
2007-07-30 05:15:00,161.45,161.47,161.38,161.42,3431199983.0
2007-07-30 05:20:00,161.41,161.47,161.41,161.46,2085200003.0
2007-07-30 05:25:00,161.47,161.47,161.42,161.46,3925499987.0
2007-07-30 05:30:00,161.46,161.47,161.43,161.45,2336099994.0
2007-07-30 05:35:00,161.45,161.53,161.44,161.525,4553199984.0
2007-07-30 05:40:00,161.525,161.55,161.44,161.48,5715599986.0
2007-07-30 05:45:00,161.48,161.55,161.475,161.51,5842399979.0
2007-07-30 05:50:00,161.51,161.6,161.48,161.58,6745200026.0
2007-07-30 05:55:00,161.58,161.61,161.55,161.6,6289499987.0
2007-07-30 06:00:00,161.6,161.62,161.56,161.56,7233699989.0
2007-07-30 06:05:00,161.565,161.71,161.565,161.66,6824699958.0
2007-07-30 06:10:00,161.65,161.66,161.61,161.63,7063400015.0
2007-07-30 06:15:00,161.63,161.66,161.55,161.56,7287499990.0
2007-07-30 06:20:00,161.55,161.61,161.54,161.59,5777799998.0
2007-07-30 06:25:00,161.57,161.57,161.51,161.54,7478699995.0
2007-07-30 06:30:00,161.54,161.61,161.52,161.53,7303200036.0
2007-07-30 06:35:00,161.52,161.55,161.45,161.47,7422400004.0
2007-07-30 06:40:00,161.45,161.51,161.41,161.51,6175999999.0
2007-07-30 06:45:00,161.51,161.57,161.5,161.56,5127100005.0
2007-07-30 06:50:00,161.56,161.57,161.53,161.55,3254800016.0
2007-07-30 06:55:00,161.56,161.58,161.53,161.57,5710199987.0
2007-07-30 07:00:00,161.58,161.65,161.56,161.65,5018500010.0
2007-07-30 07:05:00,161.645,161.65,161.62,161.64,2588200000.0
2007-07-30 07:10:00,161.64,161.66,161.6,161.62,7087900027.0
2007-07-30 07:15:00,161.62,161.66,161.61,161.645,5602900007.0
2007-07-30 07:20:00,161.65,161.71,161.64,161.7,6614199965.0
2007-07-30 07:25:00,161.69,161.87,161.69,161.78,7081499990.0
2007-07-30 07:30:00,161.78,161.79,161.71,161.74,8651399992.0
2007-07-30 07:35:00,161.73,161.76,161.6,161.64,7724500039.0
2007-07-30 07:40:00,161.65,161.65,161.59,161.62,8033299978.0
2007-07-30 07:45:00,161.62,161.71,161.6,161.7,6563999977.0
2007-07-30 07:50:00,161.7,161.73,161.68,161.7,7805697072.0
2007-07-30 07:55:00,161.7,161.73,161.68,161.68,7028657113.0
2007-07-30 08:00:00,161.66,161.69,161.6,161.66,10203199994.0
2007-07-30 08:05:00,161.67,161.7,161.62,161.69,5761149995.0
2007-07-30 08:10:00,161.7,161.72,161.65,161.7,2849149997.0
2007-07-30 08:15:00,161.71,161.76,161.7,161.75,7196399978.0
2007-07-30 08:20:00,161.76,161.87,161.75,161.87,9361500020.0
2007-07-30 08:25:00,161.88,161.89,161.8,161.84,5354700048.0
2007-07-30 08:30:00,161.85,161.9,161.84,161.87,4353000055.0
2007-07-30 08:35:00,161.88,161.88,161.81,161.86,5549999991.0
2007-07-30 08:40:00,161.86,161.9,161.83,161.88,8331300003.0
2007-07-30 08:45:00,161.87,161.89,161.83,161.87,8299000010.0
2007-07-30 08:50:00,161.86,161.9,161.84,161.88,8405800056.0
2007-07-30 08:55:00,161.89,162.02,161.88,162.02,8566000125.0
2007-07-30 09:00:00,162.01,162.12,161.99,162.09,8566000125.0
2007-07-30 09:05:00,162.1,162.14,162.03,162.05,9460800048.0
2007-07-30 09:10:00,162.06,162.07,161.96,161.97,9981400011.0
2007-07-30 09:15:00,161.96,162.01,161.92,161.99,10692999895.0
2007-07-30 09:20:00,162.0,162.07,161.99,162.02,10692999895.0
2007-07-30 09:25:00,162.01,162.15,162.0,162.14,10692999895.0
2007-07-30 09:30:00,162.15,162.31,162.14,162.27,10692999895.0
2007-07-30 09:35:00,162.26,162.3,162.21,162.3,10692999895.0
2007-07-30 09:40:00,162.29,162.38,162.26,162.37,10692999895.0
2007-07-30 09:45:00,162.36,162.42,162.29,162.41,10692999895.0
2007-07-30 09:50:00,162.42,162.65,162.4,162.57,10692999895.0
2007-07-30 09:55:00,162.58,162.66,162.57,162.61,10692999895.0
2007-07-30 10:00:00,162.59,162.6,162.52,162.53,8743899952.0
2007-07-30 10:05:00,162.53,162.54,162.38,162.52,8795100012.0
2007-07-30 10:10:00,162.51,162.54,162.45,162.46,8209800018.0
2007-07-30 10:15:00,162.45,162.56,162.45,162.54,8884999978.0
2007-07-30 10:20:00,162.53,162.54,162.37,162.4,10065499915.0
2007-07-30 10:25:00,162.39,162.43,162.33,162.43,9524899966.0
2007-07-30 10:30:00,162.42,162.43,162.38,162.38,9104099988.0
2007-07-30 10:35:00,162.38,162.46,162.38,162.45,4959500002.0
2007-07-30 10:40:00,162.45,162.48,162.42,162.46,3820999949.0
2007-07-30 10:45:00,162.46,162.48,162.44,162.46,6799600023.0
2007-07-30 10:50:00,162.48,162.49,162.3,162.3,8003000035.0
2007-07-30 10:55:00,162.33,162.38,162.32,162.36,9348199967.0
2007-07-30 11:00:00,162.37,162.39,162.19,162.19,9684499950.0
2007-07-30 11:05:00,162.2,162.26,162.2,162.25,7922499995.0
2007-07-30 11:10:00,162.25,162.28,162.15,162.15,8843799935.0
2007-07-30 11:15:00,162.16,162.2,162.05,162.19,7314800030.0
2007-07-30 11:20:00,162.2,162.23,162.13,162.15,6852400026.0
2007-07-30 11:25:00,162.16,162.18,162.12,162.13,6413700038.0
2007-07-30 11:30:00,162.13,162.19,162.13,162.15,7629899997.0
2007-07-30 11:35:00,162.15,162.19,162.12,162.17,9563899993.0
2007-07-30 11:40:00,162.17,162.21,162.07,162.08,10021900012.0
2007-07-30 11:45:00,162.07,162.12,162.04,162.05,9923899972.0
2007-07-30 11:50:00,162.04,162.08,161.72,161.73,7157500020.0
2007-07-30 11:55:00,161.74,161.93,161.74,161.9,7157500020.0
2007-07-30 12:00:00,161.91,161.94,161.83,161.92,7157500020.0
2007-07-30 12:05:00,161.91,161.93,161.83,161.9,7157500020.0
2007-07-30 12:10:00,161.92,161.95,161.89,161.92,7157500020.0
2007-07-30 12:15:00,161.92,161.94,161.79,161.82,8647399981.0
2007-07-30 12:20:00,161.83,161.83,161.69,161.73,9851999980.0
2007-07-30 12:25:00,161.72,161.77,161.61,161.72,9851999980.0
2007-07-30 12:30:00,161.71,161.75,161.6,161.61,9851999980.0
2007-07-30 12:35:00,161.6,161.65,161.46,161.47,9851999980.0
2007-07-30 12:40:00,161.46,161.47,161.39,161.47,9851999980.0
2007-07-30 12:45:00,161.48,161.66,161.47,161.52,9851999980.0
2007-07-30 12:50:00,161.51,161.58,161.47,161.56,9851999980.0
2007-07-30 12:55:00,161.55,161.72,161.48,161.65,9851999980.0
2007-07-30 13:00:00,161.64,161.73,161.58,161.64,9851999980.0
2007-07-30 13:05:00,161.64,161.71,161.63,161.69,6725699990.0
2007-07-30 13:10:00,161.7,161.71,161.51,161.55,6150999985.0
2007-07-30 13:15:00,161.56,161.58,161.51,161.57,5944000015.0
2007-07-30 13:20:00,161.56,161.58,161.49,161.51,5806000035.0
2007-07-30 13:25:00,161.52,161.57,161.51,161.52,6645800025.0
2007-07-30 13:30:00,161.53,161.68,161.53,161.66,7905500010.0
2007-07-30 13:35:00,161.67,161.73,161.58,161.59,6203899994.0
2007-07-30 13:40:00,161.6,161.63,161.53,161.53,6535799980.0
2007-07-30 13:45:00,161.54,161.55,161.43,161.43,8068699945.0
2007-07-30 13:50:00,161.44,161.5,161.41,161.45,9345499940.0
2007-07-30 13:55:00,161.44,161.61,161.44,161.6,9345499940.0
2007-07-30 14:00:00,161.61,161.65,161.56,161.57,9345499940.0
2007-07-30 14:05:00,161.56,161.68,161.55,161.63,9345499940.0
2007-07-30 14:10:00,161.63,161.64,161.59,161.6,8840099981.0
2007-07-30 14:15:00,161.58,161.67,161.56,161.66,8853399993.0
2007-07-30 14:20:00,161.65,161.84,161.65,161.83,10220500020.0
2007-07-30 14:25:00,161.84,161.84,161.73,161.74,10220500020.0
2007-07-30 14:30:00,161.73,161.9,161.71,161.88,10220500020.0
2007-07-30 14:35:00,161.89,161.97,161.86,161.92,9599200012.0
2007-07-30 14:40:00,161.91,161.93,161.83,161.87,7217099998.0
2007-07-30 14:45:00,161.88,161.93,161.83,161.91,9379599975.0
2007-07-30 14:50:00,161.9,161.93,161.87,161.91,9306100018.0
2007-07-30 14:55:00,161.92,162.02,161.91,161.99,10091499980.0
2007-07-30 15:00:00,162.0,162.34,161.98,162.29,10091499980.0
2007-07-30 15:05:00,162.3,162.34,162.24,162.34,10091499980.0
2007-07-30 15:10:00,162.35,162.37,162.24,162.25,9749099996.0
2007-07-30 15:15:00,162.26,162.26,162.16,162.18,7234314716.0
2007-07-30 15:20:00,162.17,162.2,162.12,162.16,6431544149.0
2007-07-30 15:25:00,162.16,162.16,162.1,162.15,6002300022.0
2007-07-30 15:30:00,162.14,162.36,162.13,162.31,8386500030.0
2007-07-30 15:35:00,162.32,162.33,162.05,162.09,8619261441.0
2007-07-30 15:40:00,162.08,162.13,161.93,162.07,7067249032.0
2007-07-30 15:45:00,162.06,162.17,162.05,162.1,10058999990.0
2007-07-30 15:50:00,162.1,162.14,161.94,161.97,10168372750.0
2007-07-30 15:55:00,161.96,162.19,161.96,162.16,10168372750.0
2007-07-30 16:00:00,162.14,162.31,162.14,162.25,6052500010.0
2007-07-30 16:05:00,162.26,162.29,162.16,162.26,6052500010.0
2007-07-30 16:10:00,162.27,162.3,162.18,162.21,7981599992.0
2007-07-30 16:15:00,162.2,162.28,162.15,162.27,10128099941.0
2007-07-30 16:20:00,162.26,162.46,162.25,162.44,10248099960.0
2007-07-30 16:25:00,162.45,162.51,162.43,162.45,8521300004.0
2007-07-30 16:30:00,162.45,162.46,162.31,162.33,10233600002.0
2007-07-30 16:35:00,162.32,162.36,162.2,162.2,10154000015.0
2007-07-30 16:40:00,162.22,162.23,162.12,162.2,8980799951.0
2007-07-30 16:45:00,162.2,162.26,162.17,162.24,7981899987.0
2007-07-30 16:50:00,162.25,162.27,162.2,162.26,7805500000.0
2007-07-30 16:55:00,162.25,162.26,162.04,162.05,7805500000.0
2007-07-30 17:00:00,162.04,162.18,162.03,162.14,7805500000.0
2007-07-30 17:05:00,162.13,162.16,162.01,162.09,6977999965.0
2007-07-30 17:10:00,162.08,162.1,162.0,162.1,6977999965.0
2007-07-30 17:15:00,162.11,162.19,162.1,162.17,6977999965.0
2007-07-30 17:20:00,162.16,162.17,162.0,162.05,6977999965.0
2007-07-30 17:25:00,162.04,162.12,162.02,162.11,6977999965.0
2007-07-30 17:30:00,162.1,162.1,161.98,162.01,8148699979.0
2007-07-30 17:35:00,162.02,162.07,161.99,162.06,7992399972.0
2007-07-30 17:40:00,162.06,162.06,161.86,161.88,7575900001.0
2007-07-30 17:45:00,161.89,162.05,161.89,162.0,8750000000.0
2007-07-30 17:50:00,161.995,162.03,161.93,162.01,7082766851.0
2007-07-30 17:55:00,162.0,162.03,161.98,161.98,8011133701.0
2007-07-30 18:00:00,161.99,162.0,161.94,161.95,5510100020.0
2007-07-30 18:05:00,161.96,162.02,161.945,161.97,7720699993.0
2007-07-30 18:10:00,161.97,162.01,161.96,161.97,5048600002.0
2007-07-30 18:15:00,161.97,162.02,161.94,161.98,8201601063.0
2007-07-30 18:20:00,161.98,162.0,161.94,161.99,7655900030.0
2007-07-30 18:25:00,161.99,162.02,161.97,162.0,7701600007.0
2007-07-30 18:30:00,162.0,162.03,161.99,162.02,8997391752.0
2007-07-30 18:35:00,162.02,162.07,162.0,162.07,6674899984.0
2007-07-30 18:40:00,162.07,162.2,162.07,162.14,9670796502.0
2007-07-30 18:45:00,162.14,162.24,162.13,162.21,8426400032.0
2007-07-30 18:50:00,162.21,162.32,162.21,162.32,9792100002.0
2007-07-30 18:55:00,162.33,162.36,162.22,162.26,6613500040.0
2007-07-30 19:00:00,162.265,162.35,162.26,162.31,8913700016.0
2007-07-30 19:05:00,162.31,162.4,162.31,162.31,9778299926.0
2007-07-30 19:10:00,162.3,162.35,162.3,162.31,8381243062.0
2007-07-30 19:15:00,162.31,162.31,162.23,162.23,5822971553.0
2007-07-30 19:20:00,162.23,162.28,162.2,162.23,4234500025.0
2007-07-30 19:25:00,162.23,162.27,162.2,162.2,8090599994.0
2007-07-30 19:30:00,162.2,162.23,162.09,162.18,7994000003.0
2007-07-30 19:35:00,162.18,162.22,162.16,162.22,3314999985.0
2007-07-30 19:40:00,162.22,162.35,162.21,162.34,6633800127.0
2007-07-30 19:45:00,162.33,162.51,162.32,162.48,8848500045.0
2007-07-30 19:50:00,162.49,162.53,162.4,162.44,9211375438.0
2007-07-30 19:55:00,162.45,162.52,162.44,162.49,6949875413.0
2007-07-30 20:00:00,162.51,162.56,162.47,162.55,6420800008.0
2007-07-30 20:05:00,162.56,162.57,162.5,162.51,7377400056.0
2007-07-30 20:10:00,162.52,162.53,162.48,162.51,7466100077.0
2007-07-30 20:15:00,162.52,162.54,162.45,162.46,5916900025.0
2007-07-30 20:20:00,162.45,162.5,162.45,162.48,4924199973.0
2007-07-30 20:25:00,162.48,162.49,162.44,162.44,4650899984.0
2007-07-30 20:30:00,162.43,162.44,162.39,162.42,4175799969.0
2007-07-30 20:35:00,162.43,162.45,162.38,162.43,3383800017.0
2007-07-30 20:40:00,162.43,162.52,162.43,162.51,10345099978.0
2007-07-30 20:45:00,162.5,162.56,162.47,162.53,10012300046.0
2007-07-30 20:50:00,162.53,162.59,162.51,162.59,8500200008.0
2007-07-30 20:55:00,162.59,162.64,162.57,162.6,8818999938.0
2007-07-30 21:00:00,162.61,162.73,162.56,162.72,10374999980.0
2007-07-30 21:05:00,162.74,162.89,162.72,162.87,10374999980.0
2007-07-30 21:10:00,162.88,162.94,162.87,162.91,9924699981.0
2007-07-30 21:15:00,162.92,163.05,162.9,162.98,8404800007.0
2007-07-30 21:20:00,162.99,163.02,162.96,163.02,8081800004.0
2007-07-30 21:25:00,163.04,163.09,162.955,163.0,7995500023.0
2007-07-30 21:30:00,162.99,163.02,162.88,162.88,5514199993.0
2007-07-30 21:35:00,162.91,162.96,162.89,162.93,5532399986.0
2007-07-30 21:40:00,162.93,162.95,162.83,162.87,5575100001.0
2007-07-30 21:45:00,162.87,162.92,162.855,162.89,4497499996.0
2007-07-30 21:50:00,162.89,162.9,162.84,162.88,6708799986.0
2007-07-30 21:55:00,162.88,162.91,162.87,162.89,3570199991.0
2007-07-30 22:00:00,162.88,162.99,162.87,162.98,4083699994.0
2007-07-30 22:05:00,162.98,163.07,162.975,163.02,5263799988.0
2007-07-30 22:10:00,163.02,163.06,162.98,163.06,6334999961.0
2007-07-30 22:15:00,163.06,163.09,163.04,163.05,4298399985.0
2007-07-30 22:20:00,163.03,163.06,163.01,163.06,5734799999.0
2007-07-30 22:25:00,163.05,163.08,163.04,163.07,3195800003.0
2007-07-30 22:30:00,163.09,163.22,163.07,163.15,4615099994.0
2007-07-30 22:35:00,163.15,163.18,163.13,163.14,5914499993.0
2007-07-30 22:40:00,163.14,163.16,163.12,163.13,2469500000.0
2007-07-30 22:45:00,163.13,163.16,163.12,163.14,3766899999.0
2007-07-30 22:50:00,163.15,163.15,163.08,163.1,3374600008.0
2007-07-30 22:55:00,163.1,163.1,163.06,163.08,2543100003.0
2007-07-30 23:00:00,163.08,163.08,163.02,163.02,1917999996.0
2007-07-30 23:05:00,163.03,163.05,162.98,162.99,2080500010.0
2007-07-30 23:10:00,162.99,163.0,162.91,162.94,3904399996.0
2007-07-30 23:15:00,162.94,162.96,162.93,162.95,2316299991.0
2007-07-30 23:20:00,162.95,163.02,162.94,163.02,3540800016.0
2007-07-30 23:25:00,163.02,163.11,163.0,163.07,4371200018.0
2007-07-30 23:30:00,163.07,163.12,163.05,163.07,4621700006.0
2007-07-30 23:35:00,163.07,163.09,163.05,163.06,2849300008.0
2007-07-30 23:40:00,163.06,163.08,163.05,163.07,752700000.0
2007-07-30 23:45:00,163.09,163.21,163.09,163.2,4967599989.0
2007-07-30 23:50:00,163.2,163.21,163.18,163.2,2844199984.0
2007-07-30 23:55:00,163.2,163.25,163.2,163.25,4324499998.0
2007-07-31 00:00:00,163.24,163.34,163.22,163.32,6929299981.0
2007-07-31 00:05:00,163.32,163.51,163.32,163.48,3738599998.0
2007-07-31 00:10:00,163.49,163.5,163.43,163.45,10063199987.0
2007-07-31 00:15:00,163.43,163.46,163.41,163.46,3747599997.0
2007-07-31 00:20:00,163.46,163.49,163.455,163.47,3915500009.0
2007-07-31 00:25:00,163.47,163.47,163.33,163.34,6479000010.0
2007-07-31 00:30:00,163.34,163.37,163.33,163.33,5359200008.0
2007-07-31 00:35:00,163.33,163.34,163.2,163.3,6123599981.0
2007-07-31 00:40:00,163.29,163.3,163.21,163.23,2415300002.0
2007-07-31 00:45:00,163.23,163.42,163.23,163.4,7121700000.0
2007-07-31 00:50:00,163.4,163.4,163.3,163.31,6672200005.0
2007-07-31 00:55:00,163.31,163.36,163.3,163.36,7931299971.0
2007-07-31 01:00:00,163.36,163.48,163.35,163.45,6264599993.0
2007-07-31 01:05:00,163.45,163.52,163.43,163.52,7482300046.0
2007-07-31 01:10:00,163.53,163.64,163.52,163.62,8425900002.0
2007-07-31 01:15:00,163.62,163.65,163.56,163.56,5406800008.0
2007-07-31 01:20:00,163.55,163.63,163.52,163.54,9205200028.0
2007-07-31 01:25:00,163.53,163.54,163.47,163.49,8960000030.0
2007-07-31 01:30:00,163.49,163.51,163.41,163.45,7304900000.0
2007-07-31 01:35:00,163.46,163.52,163.44,163.49,7671100001.0
2007-07-31 01:40:00,163.49,163.51,163.45,163.5,9324800009.0
2007-07-31 01:45:00,163.5,163.57,163.49,163.49,5300700025.0
2007-07-31 01:50:00,163.47,163.61,163.47,163.565,6289600013.0
2007-07-31 01:55:00,163.565,163.57,163.54,163.55,4265900005.0
2007-07-31 02:00:00,163.54,163.54,163.46,163.47,3639699997.0
2007-07-31 02:05:00,163.39,163.4,163.21,163.22,3232899996.0
2007-07-31 02:10:00,163.21,163.25,163.11,163.19,9558999971.0
2007-07-31 02:15:00,163.2,163.24,163.15,163.24,6454099981.0
2007-07-31 02:20:00,163.25,163.25,163.18,163.18,8025499957.0
2007-07-31 02:25:00,163.19,163.28,163.19,163.25,9195099966.0
2007-07-31 02:30:00,163.25,163.27,163.15,163.17,9887500035.0
2007-07-31 02:35:00,163.17,163.18,163.14,163.15,6181400043.0
2007-07-31 02:40:00,163.14,163.15,163.1,163.125,7671100020.0
2007-07-31 02:45:00,163.125,163.14,163.05,163.06,5399699975.0
2007-07-31 02:50:00,163.04,163.08,163.02,163.02,4706200015.0
2007-07-31 02:55:00,163.01,163.13,163.01,163.13,6897800085.0
2007-07-31 03:00:00,163.15,163.25,163.14,163.24,5303000070.0
2007-07-31 03:05:00,163.23,163.25,163.19,163.21,6013600030.0
2007-07-31 03:10:00,163.2,163.21,163.11,163.13,7738599993.0
2007-07-31 03:15:00,163.14,163.14,163.08,163.09,6140399992.0
2007-07-31 03:20:00,163.09,163.14,163.08,163.09,4510899992.0
2007-07-31 03:25:00,163.09,163.11,163.03,163.06,5563700013.0
2007-07-31 03:30:00,163.06,163.07,163.01,163.04,7758200006.0
2007-07-31 03:35:00,163.03,163.05,162.96,163.05,6719100038.0
2007-07-31 03:40:00,163.04,163.09,163.04,163.08,7452799998.0
2007-07-31 03:45:00,163.08,163.1,163.07,163.1,3272999993.0
2007-07-31 03:50:00,163.1,163.11,163.04,163.05,7364099986.0
2007-07-31 03:55:00,163.05,163.07,163.04,163.07,7669899999.0
2007-07-31 04:00:00,163.07,163.11,163.06,163.1,5403899974.0
2007-07-31 04:05:00,163.11,163.18,163.09,163.155,8845699976.0
2007-07-31 04:10:00,163.17,163.19,163.11,163.17,7731999972.0
2007-07-31 04:15:00,163.18,163.21,163.15,163.17,9267499915.0
2007-07-31 04:20:00,163.16,163.17,163.15,163.16,9449399979.0
2007-07-31 04:25:00,163.16,163.18,163.11,163.11,6564799984.0
2007-07-31 04:30:00,163.12,163.18,163.11,163.14,5473800021.0
2007-07-31 04:35:00,163.15,163.15,163.1,163.12,6613599979.0
2007-07-31 04:40:00,163.12,163.15,163.11,163.15,5091700016.0
2007-07-31 04:45:00,163.15,163.18,163.14,163.17,3044300000.0
2007-07-31 04:50:00,163.17,163.18,163.15,163.175,2902300009.0
2007-07-31 04:55:00,163.175,163.2,163.17,163.19,4554499985.0
2007-07-31 05:00:00,163.18,163.21,163.16,163.17,4815699998.0
2007-07-31 05:05:00,163.18,163.22,163.16,163.22,2908699985.0
2007-07-31 05:10:00,163.21,163.23,163.19,163.22,4348199997.0
2007-07-31 05:15:00,163.22,163.23,163.19,163.22,3896200014.0
2007-07-31 05:20:00,163.22,163.25,163.21,163.23,4454331591.0
2007-07-31 05:25:00,163.23,163.25,163.2,163.24,6115699951.0
2007-07-31 05:30:00,163.24,163.28,163.21,163.27,5342299963.0
2007-07-31 05:35:00,163.27,163.27,163.22,163.23,6098699944.0
2007-07-31 05:40:00,163.23,163.25,163.21,163.24,5734899956.0
2007-07-31 05:45:00,163.24,163.25,163.22,163.245,2960300001.0
2007-07-31 05:50:00,163.24,163.26,163.23,163.23,2850499998.0
2007-07-31 05:55:00,163.23,163.24,163.09,163.11,8240999998.0
2007-07-31 06:00:00,163.11,163.14,163.09,163.1,4574699995.0
2007-07-31 06:05:00,163.1,163.12,163.04,163.05,5536699974.0
2007-07-31 06:10:00,163.06,163.07,163.02,163.06,6486399935.0
2007-07-31 06:15:00,163.06,163.1,163.05,163.095,4363900001.0
2007-07-31 06:20:00,163.09,163.1,163.08,163.1,6619100003.0
2007-07-31 06:25:00,163.1,163.12,163.09,163.1,4300700010.0
2007-07-31 06:30:00,163.1,163.12,163.06,163.07,5574007124.0
2007-07-31 06:35:00,163.07,163.07,163.01,163.04,6626199980.0
2007-07-31 06:40:00,163.05,163.09,163.04,163.06,4313999989.0
2007-07-31 06:45:00,163.07,163.09,163.04,163.05,5078200013.0
2007-07-31 06:50:00,163.05,163.06,163.01,163.01,5952600039.0
2007-07-31 06:55:00,163.01,163.03,162.99,163.0,4630900004.0
2007-07-31 07:00:00,162.995,163.07,162.99,163.045,8781599957.0
2007-07-31 07:05:00,163.045,163.06,162.88,162.89,7308499992.0
2007-07-31 07:10:00,162.88,162.9,162.78,162.78,7597000004.0
2007-07-31 07:15:00,162.77,162.82,162.68,162.76,8595000025.0
2007-07-31 07:20:00,162.76,162.87,162.74,162.83,9526600037.0
2007-07-31 07:25:00,162.84,162.86,162.81,162.83,9116000000.0
2007-07-31 07:30:00,162.83,162.83,162.76,162.83,5547800006.0
2007-07-31 07:35:00,162.82,162.84,162.69,162.69,8879400017.0
2007-07-31 07:40:00,162.69,162.79,162.68,162.78,6489599998.0
2007-07-31 07:45:00,162.77,162.83,162.75,162.77,7561299972.0
2007-07-31 07:50:00,162.77,162.81,162.7,162.76,8576799922.0
2007-07-31 07:55:00,162.76,162.81,162.75,162.78,8506500010.0
2007-07-31 08:00:00,162.79,162.8,162.74,162.75,8597000013.0
2007-07-31 08:05:00,162.74,162.76,162.72,162.75,5564100021.0
2007-07-31 08:10:00,162.76,162.85,162.76,162.83,7321500060.0
2007-07-31 08:15:00,162.83,163.03,162.82,162.99,9100499949.0
2007-07-31 08:20:00,162.98,163.09,162.98,163.07,9219999945.0
2007-07-31 08:25:00,163.06,163.08,162.9,162.96,8879199972.0
2007-07-31 08:30:00,162.95,163.0,162.94,162.99,8651999990.0
2007-07-31 08:35:00,162.99,163.03,162.975,163.03,6259380028.0
2007-07-31 08:40:00,163.01,163.03,162.96,162.99,8330219977.0
2007-07-31 08:45:00,162.99,163.15,162.98,163.13,9856999995.0
2007-07-31 08:50:00,163.14,163.23,163.13,163.19,9856999995.0
2007-07-31 08:55:00,163.18,163.21,163.09,163.15,9856999995.0
2007-07-31 09:00:00,163.14,163.26,163.14,163.22,9475099991.0
2007-07-31 09:05:00,163.23,163.24,162.95,162.98,9508999965.0
2007-07-31 09:10:00,162.97,163.13,162.96,163.03,9508999965.0
2007-07-31 09:15:00,163.04,163.04,162.99,163.01,9508999965.0
2007-07-31 09:20:00,163.02,163.07,163.02,163.04,9135999870.0
2007-07-31 09:25:00,163.04,163.08,163.02,163.06,8822400038.0
2007-07-31 09:30:00,163.05,163.06,162.98,163.0,3507000010.0
2007-07-31 09:35:00,163.01,163.06,163.0,163.04,5749399976.0
2007-07-31 09:40:00,163.05,163.07,163.03,163.05,7804100000.0
2007-07-31 09:45:00,163.04,163.07,163.03,163.06,6641000045.0
2007-07-31 09:50:00,163.05,163.14,163.05,163.13,7162900030.0
2007-07-31 09:55:00,163.12,163.13,163.08,163.09,9250499970.0
2007-07-31 10:00:00,163.08,163.19,163.08,163.18,9497700003.0
2007-07-31 10:05:00,163.18,163.25,163.17,163.2,9592800015.0
2007-07-31 10:10:00,163.22,163.31,163.2,163.25,9782000030.0
2007-07-31 10:15:00,163.26,163.26,163.23,163.24,5531999983.0
2007-07-31 10:20:00,163.24,163.27,163.22,163.23,6315399966.0
2007-07-31 10:25:00,163.22,163.24,163.2,163.22,6812399977.0
2007-07-31 10:30:00,163.23,163.24,163.19,163.22,6660999993.0
2007-07-31 10:35:00,163.21,163.24,163.19,163.22,8344100019.0
2007-07-31 10:40:00,163.23,163.28,163.21,163.25,7648999975.0
2007-07-31 10:45:00,163.26,163.26,163.22,163.23,7069699980.0
2007-07-31 10:50:00,163.23,163.41,163.23,163.4,6892399989.0
2007-07-31 10:55:00,163.39,163.47,163.39,163.45,8208600018.0
2007-07-31 11:00:00,163.46,163.64,163.45,163.57,10104000060.0
2007-07-31 11:05:00,163.56,163.57,163.4,163.43,10104000060.0
2007-07-31 11:10:00,163.42,163.44,163.32,163.43,9909300037.0
2007-07-31 11:15:00,163.44,163.44,163.25,163.25,9130499945.0
2007-07-31 11:20:00,163.26,163.3,163.04,163.17,9130499945.0
2007-07-31 11:25:00,163.18,163.21,163.13,163.19,9767399948.0
2007-07-31 11:30:00,163.2,163.21,163.13,163.16,9195099971.0
2007-07-31 11:35:00,163.17,163.28,163.17,163.26,8194399998.0
2007-07-31 11:40:00,163.25,163.34,163.25,163.3,8653300037.0
2007-07-31 11:45:00,163.31,163.31,163.23,163.27,9845500015.0
2007-07-31 11:50:00,163.27,163.31,163.25,163.26,8554700022.0
2007-07-31 11:55:00,163.26,163.28,163.07,163.11,7104199997.0
2007-07-31 12:00:00,163.12,163.21,163.11,163.19,8197699970.0
2007-07-31 12:05:00,163.2,163.21,163.13,163.14,9806499946.0
2007-07-31 12:10:00,163.15,163.21,163.14,163.195,9139999927.0
2007-07-31 12:15:00,163.21,163.24,163.16,163.23,5381800027.0
2007-07-31 12:20:00,163.22,163.29,163.22,163.25,5572600017.0
2007-07-31 12:25:00,163.25,163.29,163.22,163.24,6322400015.0
2007-07-31 12:30:00,163.24,163.26,163.19,163.23,6054400022.0
2007-07-31 12:35:00,163.22,163.25,163.18,163.25,9044200024.0
2007-07-31 12:40:00,163.26,163.31,163.25,163.29,9884500035.0
2007-07-31 12:45:00,163.29,163.4,163.29,163.33,8704800029.0
2007-07-31 12:50:00,163.34,163.5,163.33,163.49,9052600061.0
2007-07-31 12:55:00,163.48,163.49,163.38,163.44,7063100034.0
2007-07-31 13:00:00,163.46,163.47,163.42,163.47,5952500000.0
2007-07-31 13:05:00,163.47,163.47,163.33,163.38,5925600002.0
2007-07-31 13:10:00,163.39,163.46,163.37,163.45,5235499985.0
2007-07-31 13:15:00,163.45,163.61,163.45,163.6,8160399980.0
2007-07-31 13:20:00,163.59,163.6,163.5,163.56,7545999972.0
2007-07-31 13:25:00,163.56,163.69,163.56,163.67,6855199997.0
2007-07-31 13:30:00,163.66,163.79,163.66,163.77,7327500010.0
2007-07-31 13:35:00,163.76,163.78,163.71,163.73,7327500010.0
2007-07-31 13:40:00,163.72,163.73,163.68,163.68,7853800020.0
2007-07-31 13:45:00,163.68,163.73,163.66,163.68,7204700013.0
2007-07-31 13:50:00,163.69,163.69,163.61,163.63,7057999963.0
2007-07-31 13:55:00,163.63,163.64,163.55,163.6,7746000031.0
2007-07-31 14:00:00,163.6,163.63,163.55,163.59,5745499985.0
2007-07-31 14:05:00,163.59,163.61,163.56,163.61,6275600016.0
2007-07-31 14:10:00,163.62,163.64,163.57,163.59,7032300010.0
2007-07-31 14:15:00,163.57,163.65,163.57,163.63,9474200000.0
2007-07-31 14:20:00,163.63,163.64,163.57,163.59,6691000001.0
2007-07-31 14:25:00,163.58,163.64,163.56,163.62,7575300021.0
2007-07-31 14:30:00,163.63,163.73,163.61,163.63,8023499975.0
2007-07-31 14:35:00,163.64,163.64,163.42,163.44,8023499975.0
2007-07-31 14:40:00,163.45,163.54,163.42,163.46,8023499975.0
2007-07-31 14:45:00,163.45,163.46,163.3,163.31,8023499975.0
2007-07-31 14:50:00,163.32,163.36,163.22,163.28,8023499975.0
2007-07-31 14:55:00,163.29,163.38,163.29,163.31,8500299967.0
2007-07-31 15:00:00,163.3,163.31,163.19,163.22,9215499955.0
2007-07-31 15:05:00,163.23,163.23,163.04,163.11,9215499955.0
2007-07-31 15:10:00,163.12,163.25,163.12,163.22,9215499955.0
2007-07-31 15:15:00,163.23,163.27,163.22,163.26,9148099983.0
2007-07-31 15:20:00,163.27,163.3,163.23,163.25,10295000025.0
2007-07-31 15:25:00,163.23,163.33,163.23,163.31,7442599982.0
2007-07-31 15:30:00,163.32,163.56,163.31,163.51,7980999980.0
2007-07-31 15:35:00,163.5,163.54,163.4,163.42,8102399976.0
2007-07-31 15:40:00,163.415,163.48,163.39,163.405,7213699989.0
2007-07-31 15:45:00,163.4,163.45,163.35,163.43,6400499975.0
2007-07-31 15:50:00,163.44,163.51,163.4,163.49,8656799973.0
2007-07-31 15:55:00,163.48,163.58,163.48,163.54,6423400022.0
2007-07-31 16:00:00,163.53,163.67,163.52,163.57,3909000060.0
2007-07-31 16:05:00,163.58,163.6,163.44,163.46,3909000060.0
2007-07-31 16:10:00,163.45,163.46,163.33,163.34,3909000060.0
2007-07-31 16:15:00,163.33,163.37,163.26,163.37,3909000060.0
2007-07-31 16:20:00,163.38,163.42,163.33,163.4,3909000060.0
2007-07-31 16:25:00,163.39,163.46,163.35,163.38,3909000060.0
2007-07-31 16:30:00,163.37,163.4,163.27,163.4,3909000060.0
2007-07-31 16:35:00,163.38,163.45,163.37,163.44,3909000060.0
2007-07-31 16:40:00,163.43,163.44,163.28,163.29,3909000060.0
2007-07-31 16:45:00,163.28,163.28,163.07,163.13,3909000060.0
2007-07-31 16:50:00,163.12,163.13,163.0,163.09,3909000060.0
2007-07-31 16:55:00,163.08,163.15,162.97,162.97,3909000060.0
2007-07-31 17:00:00,162.96,163.07,162.94,163.05,3909000060.0
2007-07-31 17:05:00,163.06,163.21,163.05,163.15,3909000060.0
2007-07-31 17:10:00,163.16,163.22,163.12,163.12,3909000060.0
2007-07-31 17:15:00,163.11,163.14,163.06,163.13,3909000060.0
2007-07-31 17:20:00,163.13,163.13,162.96,162.98,6213800020.0
2007-07-31 17:25:00,162.99,163.06,162.92,162.93,6790000010.0
2007-07-31 17:30:00,162.94,163.04,162.93,163.03,6790000010.0
2007-07-31 17:35:00,163.04,163.17,163.03,163.16,7805283762.0
2007-07-31 17:40:00,163.17,163.2,163.14,163.17,8589467512.0
2007-07-31 17:45:00,163.18,163.25,163.165,163.23,9120900028.0
2007-07-31 17:50:00,163.235,163.35,163.23,163.34,7802100011.0
2007-07-31 17:55:00,163.35,163.35,163.3,163.33,8108200003.0
2007-07-31 18:00:00,163.35,163.44,163.33,163.34,7185999965.0
2007-07-31 18:05:00,163.34,163.36,163.31,163.31,7529300009.0
2007-07-31 18:10:00,163.31,163.33,163.23,163.24,7252499997.0
2007-07-31 18:15:00,163.25,163.29,163.23,163.25,7142600025.0
2007-07-31 18:20:00,163.25,163.32,163.24,163.31,5806700058.0
2007-07-31 18:25:00,163.31,163.33,163.265,163.28,7337700035.0
2007-07-31 18:30:00,163.3,163.32,163.24,163.25,9622499915.0
2007-07-31 18:35:00,163.26,163.26,163.19,163.22,7412299974.0
2007-07-31 18:40:00,163.22,163.26,163.21,163.25,4955399982.0
2007-07-31 18:45:00,163.25,163.28,163.23,163.25,7558099966.0
2007-07-31 18:50:00,163.24,163.3,163.18,163.22,10407499965.0
2007-07-31 18:55:00,163.22,163.28,163.21,163.25,6425199992.0
2007-07-31 19:00:00,163.26,163.26,163.225,163.23,7762299919.0
2007-07-31 19:05:00,163.23,163.24,163.19,163.22,7664599978.0
2007-07-31 19:10:00,163.23,163.34,163.22,163.31,4533800018.0
2007-07-31 19:15:00,163.3,163.33,163.23,163.26,5744600010.0
2007-07-31 19:20:00,163.245,163.32,163.24,163.28,7662100035.0
2007-07-31 19:25:00,163.28,163.29,163.19,163.2,4831500002.0
2007-07-31 19:30:00,163.21,163.23,163.16,163.2,6263700022.0
2007-07-31 19:35:00,163.2,163.23,163.13,163.19,8589699993.0
2007-07-31 19:40:00,163.19,163.19,163.0,163.01,9798899973.0
2007-07-31 19:45:00,163.02,163.08,162.95,163.03,9815899965.0
2007-07-31 19:50:00,163.03,163.04,162.75,162.86,9324800019.0
2007-07-31 19:55:00,162.85,162.97,162.85,162.9,9146000020.0
2007-07-31 20:00:00,162.91,163.02,162.9,163.0,8841200008.0
2007-07-31 20:05:00,163.0,163.02,162.92,162.92,6186400012.0
2007-07-31 20:10:00,162.93,163.02,162.89,163.0,3874899976.0
2007-07-31 20:15:00,163.01,163.07,162.985,162.985,9953299941.0
2007-07-31 20:20:00,163.0,163.01,162.83,162.85,9189000000.0
2007-07-31 20:25:00,162.84,162.96,162.79,162.85,9166499920.0
2007-07-31 20:30:00,162.86,162.87,162.74,162.82,9166499920.0
2007-07-31 20:35:00,162.81,162.81,162.54,162.56,9166499920.0
2007-07-31 20:40:00,162.57,162.66,162.48,162.62,8435799946.0
2007-07-31 20:45:00,162.62,162.73,162.46,162.71,9948499985.0
2007-07-31 20:50:00,162.72,162.72,162.51,162.62,10410499975.0
2007-07-31 20:55:00,162.63,162.7,162.59,162.63,10410499975.0
2007-07-31 21:00:00,162.62,162.76,162.61,162.7,10410499975.0
2007-07-31 21:05:00,162.71,162.71,162.65,162.71,8277300017.0
2007-07-31 21:10:00,162.7,162.7,162.64,162.675,6492600027.0
2007-07-31 21:15:00,162.68,162.68,162.59,162.62,8206900019.0
2007-07-31 21:20:00,162.61,162.74,162.6,162.69,2551500000.0
2007-07-31 21:25:00,162.69,162.7,162.63,162.63,4845599996.0
2007-07-31 21:30:00,162.63,162.66,162.58,162.59,6002399985.0
2007-07-31 21:35:00,162.59,162.64,162.54,162.55,6757099962.0
2007-07-31 21:40:00,162.54,162.58,162.33,162.34,7833499965.0
2007-07-31 21:45:00,162.33,162.36,162.23,162.33,7833499965.0
2007-07-31 21:50:00,162.33,162.4,162.23,162.24,9099800005.0
2007-07-31 21:55:00,162.23,162.31,162.04,162.04,10422500045.0
2007-07-31 22:00:00,162.03,162.18,162.03,162.18,9293899997.0
2007-07-31 22:05:00,162.16,162.23,162.16,162.19,7664900015.0
2007-07-31 22:10:00,162.18,162.25,162.15,162.25,8964800023.0
2007-07-31 22:15:00,162.25,162.26,162.18,162.18,6367000001.0
2007-07-31 22:20:00,162.19,162.31,162.16,162.28,4391599986.0
2007-07-31 22:25:00,162.29,162.36,162.27,162.29,3640899982.0
2007-07-31 22:30:00,162.28,162.32,162.28,162.32,3114399983.0
2007-07-31 22:35:00,162.32,162.36,162.31,162.35,5131100019.0
2007-07-31 22:40:00,162.35,162.37,162.32,162.34,3592199998.0
2007-07-31 22:45:00,162.27,162.3,162.21,162.255,6559899969.0
2007-07-31 22:50:00,162.26,162.285,162.17,162.21,5090099988.0
2007-07-31 22:55:00,162.21,162.31,162.17,162.3,4613799999.0
2007-07-31 23:00:00,162.28,162.29,162.12,162.12,3962099974.0
2007-07-31 23:05:00,162.13,162.15,162.1,162.12,4399199980.0
2007-07-31 23:10:00,162.12,162.12,162.04,162.04,4698799974.0
2007-07-31 23:15:00,162.04,162.06,161.88,161.9,6940799989.0
2007-07-31 23:20:00,161.9,161.93,161.84,161.915,6044799970.0
2007-07-31 23:25:00,161.915,161.97,161.91,161.96,6610899976.0
2007-07-31 23:30:00,161.95,161.96,161.87,161.905,2982100001.0
2007-07-31 23:35:00,161.91,161.93,161.88,161.88,4191699996.0
2007-07-31 23:40:00,161.875,161.97,161.87,161.95,3330999979.0
2007-07-31 23:45:00,161.965,162.12,161.95,162.09,3009899980.0
2007-07-31 23:50:00,162.09,162.09,162.02,162.04,1906200001.0
2007-07-31 23:55:00,162.04,162.05,161.97,161.98,935199998.0
2007-08-01 00:00:00,161.98,162.115,161.98,162.1,2654600020.0
2007-08-01 00:05:00,162.1,162.11,162.08,162.08,1003499992.0
2007-08-01 00:10:00,162.07,162.105,161.98,161.99,2025489992.0
2007-08-01 00:15:00,161.98,161.99,161.84,161.88,8341099997.0
2007-08-01 00:20:00,161.88,161.95,161.87,161.89,5609499995.0
2007-08-01 00:25:00,161.905,162.065,161.905,162.02,2972800005.0
2007-08-01 00:30:00,162.02,162.13,162.01,162.115,6280399993.0
2007-08-01 00:35:00,162.115,162.16,162.08,162.095,4888500018.0
2007-08-01 00:40:00,162.095,162.095,162.06,162.085,866300000.0
2007-08-01 00:45:00,162.07,162.09,162.0,162.01,1886900005.0
2007-08-01 00:50:00,162.01,162.06,161.97,161.98,6896399994.0
2007-08-01 00:55:00,161.99,162.02,161.89,161.93,7357699999.0
2007-08-01 01:00:00,161.92,161.98,161.86,161.97,7052699997.0
2007-08-01 01:05:00,161.97,162.0,161.96,161.99,3390299995.0
2007-08-01 01:10:00,161.99,162.01,161.98,161.995,1729899994.0
2007-08-01 01:15:00,161.995,161.995,161.88,161.92,6801299973.0
2007-08-01 01:20:00,161.91,161.93,161.86,161.87,4213399978.0
2007-08-01 01:25:00,161.87,161.89,161.83,161.86,3202799993.0
2007-08-01 01:30:00,161.86,161.89,161.85,161.86,3047974986.0
2007-08-01 01:35:00,161.865,161.92,161.85,161.92,4154399975.0
2007-08-01 01:40:00,161.92,161.93,161.85,161.86,3564999996.0
2007-08-01 01:45:00,161.86,161.96,161.86,161.96,3837499959.0
2007-08-01 01:50:00,161.96,161.98,161.905,161.93,2797400013.0
2007-08-01 01:55:00,161.93,162.08,161.92,162.045,5723199997.0
2007-08-01 02:00:00,162.05,162.1,162.01,162.075,4745341869.0
2007-08-01 02:05:00,162.075,162.11,162.04,162.04,7920199969.0
2007-08-01 02:10:00,162.03,162.04,161.94,161.97,5404099971.0
2007-08-01 02:15:00,161.96,161.99,161.95,161.96,6255599972.0
2007-08-01 02:20:00,161.97,161.98,161.92,161.96,5373000015.0
2007-08-01 02:25:00,161.96,161.98,161.94,161.94,6542399965.0
2007-08-01 02:30:00,161.94,161.95,161.88,161.89,8042000013.0
2007-08-01 02:35:00,161.89,161.895,161.84,161.84,3678900008.0
2007-08-01 02:40:00,161.85,161.85,161.8,161.84,6473699953.0
2007-08-01 02:45:00,161.84,161.97,161.84,161.91,6365599975.0
2007-08-01 02:50:00,161.92,161.96,161.9,161.91,5546000015.0
2007-08-01 02:55:00,161.92,161.93,161.81,161.82,6164000020.0
2007-08-01 03:00:00,161.82,161.83,161.72,161.74,8670300001.0
2007-08-01 03:05:00,161.75,161.77,161.74,161.74,6853299983.0
2007-08-01 03:10:00,161.74,161.76,161.69,161.69,7153399934.0
2007-08-01 03:15:00,161.7,161.78,161.69,161.78,8696699982.0
2007-08-01 03:20:00,161.77,161.87,161.75,161.85,8824899969.0
2007-08-01 03:25:00,161.86,161.96,161.82,161.83,8703900009.0
2007-08-01 03:30:00,161.85,161.95,161.85,161.91,8944500000.0
2007-08-01 03:35:00,161.92,161.95,161.91,161.94,5354199997.0
2007-08-01 03:40:00,161.93,162.02,161.92,162.0,8487200011.0
2007-08-01 03:45:00,162.0,162.1,162.0,162.1,8054300009.0
2007-08-01 03:50:00,162.1,162.16,162.08,162.11,4534399954.0
2007-08-01 03:55:00,162.12,162.16,162.11,162.13,7151799989.0
2007-08-01 04:00:00,162.14,162.22,162.13,162.19,7876499998.0
2007-08-01 04:05:00,162.19,162.19,162.12,162.13,5816899975.0
2007-08-01 04:10:00,162.12,162.14,162.11,162.12,4295100002.0
2007-08-01 04:15:00,162.11,162.12,162.09,162.11,3961600006.0
2007-08-01 04:20:00,162.11,162.15,162.09,162.09,7091000013.0
2007-08-01 04:25:00,162.1,162.14,162.05,162.14,6855300000.0
2007-08-01 04:30:00,162.13,162.16,162.105,162.16,4764499983.0
2007-08-01 04:35:00,162.15,162.17,162.14,162.16,4552900022.0
2007-08-01 04:40:00,162.16,162.17,162.11,162.11,9052099968.0
2007-08-01 04:45:00,162.11,162.11,162.07,162.09,6504399996.0
2007-08-01 04:50:00,162.09,162.1,162.07,162.09,4223000011.0
2007-08-01 04:55:00,162.09,162.11,162.04,162.06,7118299992.0
2007-08-01 05:00:00,162.06,162.06,162.01,162.02,6048500024.0
2007-08-01 05:05:00,162.01,162.02,161.96,161.96,4288299995.0
2007-08-01 05:10:00,161.97,162.01,161.96,161.995,4526899987.0
2007-08-01 05:15:00,161.995,161.995,161.93,161.94,6150800012.0
2007-08-01 05:20:00,161.93,161.94,161.85,161.87,9311999973.0
2007-08-01 05:25:00,161.87,161.9,161.78,161.78,9140399956.0
2007-08-01 05:30:00,161.79,161.82,161.69,161.7,10306600010.0
2007-08-01 05:35:00,161.68,161.75,161.65,161.75,9847500032.0
2007-08-01 05:40:00,161.74,161.8,161.7,161.79,8573700009.0
2007-08-01 05:45:00,161.8,161.81,161.7,161.7,8612600020.0
2007-08-01 05:50:00,161.69,161.75,161.63,161.67,9595999992.0
2007-08-01 05:55:00,161.68,161.72,161.65,161.68,9166800002.0
2007-08-01 06:00:00,161.67,161.67,161.54,161.56,6786999990.0
2007-08-01 06:05:00,161.55,161.57,161.51,161.55,6786999990.0
2007-08-01 06:10:00,161.54,161.57,161.51,161.52,7590199952.0
2007-08-01 06:15:00,161.52,161.52,161.39,161.43,9560099988.0
2007-08-01 06:20:00,161.42,161.58,161.4,161.56,6404700028.0
2007-08-01 06:25:00,161.56,161.6,161.54,161.59,7246799994.0
2007-08-01 06:30:00,161.58,161.61,161.56,161.58,8164499995.0
2007-08-01 06:35:00,161.59,161.62,161.51,161.53,8164499995.0
2007-08-01 06:40:00,161.525,161.55,161.4,161.45,7346399997.0
2007-08-01 06:45:00,161.44,161.53,161.44,161.525,8197000019.0
2007-08-01 06:50:00,161.53,161.54,161.48,161.54,9531100020.0
2007-08-01 06:55:00,161.54,161.59,161.51,161.515,8256900027.0
2007-08-01 07:00:00,161.53,161.58,161.48,161.51,6077699989.0
2007-08-01 07:05:00,161.51,161.53,161.46,161.47,7217999992.0
2007-08-01 07:10:00,161.47,161.5,161.445,161.48,6029400031.0
2007-08-01 07:15:00,161.49,161.52,161.38,161.39,8968000036.0
2007-08-01 07:20:00,161.39,161.4,161.31,161.32,9118999994.0
2007-08-01 07:25:00,161.3,161.41,161.27,161.3,8138500055.0
2007-08-01 07:30:00,161.295,161.38,161.27,161.36,6249400074.0
2007-08-01 07:35:00,161.35,161.43,161.31,161.32,7072500115.0
2007-08-01 07:40:00,161.33,161.35,161.25,161.325,7072500115.0
2007-08-01 07:45:00,161.325,161.34,161.16,161.16,9839300030.0
2007-08-01 07:50:00,161.13,161.16,160.81,161.11,10336500035.0
2007-08-01 07:55:00,161.1,161.12,160.84,160.87,10336500035.0
2007-08-01 08:00:00,160.88,160.89,160.52,160.52,10336500035.0
2007-08-01 08:05:00,160.53,160.92,160.49,160.91,10336500035.0
2007-08-01 08:10:00,160.92,161.05,160.88,160.93,10336500035.0
2007-08-01 08:15:00,160.92,160.93,160.68,160.73,10336500035.0
2007-08-01 08:20:00,160.74,160.79,160.63,160.65,10336500035.0
2007-08-01 08:25:00,160.64,160.74,160.59,160.73,6201900021.0
2007-08-01 08:30:00,160.74,160.93,160.72,160.86,10336500035.0
2007-08-01 08:35:00,160.87,161.06,160.87,161.01,10336500035.0
2007-08-01 08:40:00,161.0,161.03,160.88,160.88,10336500035.0
2007-08-01 08:45:00,160.89,160.89,160.78,160.88,10336500035.0
2007-08-01 08:50:00,160.91,160.94,160.84,160.84,10336500035.0
2007-08-01 08:55:00,160.83,160.93,160.83,160.92,10483100003.0
2007-08-01 09:00:00,160.93,160.95,160.71,160.75,10702999955.0
2007-08-01 09:05:00,160.75,160.86,160.74,160.85,9269099960.0
2007-08-01 09:10:00,160.84,160.89,160.77,160.87,9761499950.0
2007-08-01 09:15:00,160.88,160.97,160.86,160.94,9761499950.0
2007-08-01 09:20:00,160.93,161.11,160.91,161.1,9761499950.0
2007-08-01 09:25:00,161.09,161.25,161.07,161.13,9761499950.0
2007-08-01 09:30:00,161.12,161.13,160.92,160.97,9748199990.0
2007-08-01 09:35:00,160.96,161.08,160.94,161.03,9080500020.0
2007-08-01 09:40:00,161.01,161.08,161.0,161.04,9880499940.0
2007-08-01 09:45:00,161.03,161.08,160.975,161.0,6680099946.0
2007-08-01 09:50:00,161.01,161.05,160.97,161.02,4546499950.0
2007-08-01 09:55:00,161.02,161.03,160.9,160.91,7847199969.0
2007-08-01 10:00:00,160.91,160.95,160.81,160.86,8837500043.0
2007-08-01 10:05:00,160.87,160.92,160.86,160.86,10192700021.0
2007-08-01 10:10:00,160.88,160.89,160.81,160.83,10350100018.0
2007-08-01 10:15:00,160.82,160.82,160.7,160.79,10100500045.0
2007-08-01 10:20:00,160.8,160.85,160.71,160.74,10100500045.0
2007-08-01 10:25:00,160.73,160.83,160.69,160.83,10100500045.0
2007-08-01 10:30:00,160.82,160.93,160.82,160.84,10100500045.0
2007-08-01 10:35:00,160.835,160.87,160.66,160.66,8115199977.0
2007-08-01 10:40:00,160.67,160.69,160.61,160.61,7370999965.0
2007-08-01 10:45:00,160.62,160.66,160.46,160.66,7370999965.0
2007-08-01 10:50:00,160.65,160.72,160.63,160.67,7370999965.0
2007-08-01 10:55:00,160.68,160.68,160.53,160.62,7370999965.0
2007-08-01 11:00:00,160.63,160.71,160.6,160.7,7370999965.0
2007-08-01 11:05:00,160.69,160.79,160.6,160.775,8332599957.0
2007-08-01 11:10:00,160.77,160.78,160.69,160.72,9026499965.0
2007-08-01 11:15:00,160.72,160.81,160.71,160.73,5528036235.0
2007-08-01 11:20:00,160.72,160.77,160.66,160.67,5494012092.0
2007-08-01 11:25:00,160.68,160.75,160.64,160.72,5757750020.0
2007-08-01 11:30:00,160.71,160.73,160.57,160.65,5757750020.0
2007-08-01 11:35:00,160.635,160.72,160.61,160.67,8931950036.0
2007-08-01 11:40:00,160.66,160.78,160.66,160.76,9725500040.0
2007-08-01 11:45:00,160.78,160.98,160.7,160.98,9725500040.0
2007-08-01 11:50:00,160.99,161.17,160.94,161.01,9725500040.0
2007-08-01 11:55:00,161.02,161.11,160.98,161.02,9725500040.0
2007-08-01 12:00:00,161.01,161.14,161.01,161.13,9725500040.0
2007-08-01 12:05:00,161.15,161.19,160.92,160.93,9725500040.0
2007-08-01 12:10:00,160.92,160.99,160.91,160.97,8524399992.0
2007-08-01 12:15:00,160.97,160.98,160.91,160.92,8272000018.0
2007-08-01 12:20:00,160.91,161.04,160.9,161.03,6893399988.0
2007-08-01 12:25:00,161.04,161.33,161.03,161.28,4230499955.0
2007-08-01 12:30:00,161.29,161.33,161.15,161.15,4230499955.0
2007-08-01 12:35:00,161.14,161.17,161.11,161.12,4753399969.0
2007-08-01 12:40:00,161.12,161.21,161.06,161.18,8821900023.0
2007-08-01 12:45:00,161.19,161.24,161.13,161.24,8860500019.0
2007-08-01 12:50:00,161.23,161.26,161.17,161.21,7357699989.0
2007-08-01 12:55:00,161.21,161.33,161.2,161.29,9350000030.0
2007-08-01 13:00:00,161.28,161.52,161.28,161.48,9350000030.0
2007-08-01 13:05:00,161.47,161.5,161.38,161.48,9350000030.0
2007-08-01 13:10:00,161.49,161.49,161.38,161.39,9350000030.0
2007-08-01 13:15:00,161.4,161.57,161.38,161.48,9350000030.0
2007-08-01 13:20:00,161.49,161.79,161.49,161.73,9350000030.0
2007-08-01 13:25:00,161.74,161.96,161.72,161.92,9350000030.0
2007-08-01 13:30:00,161.91,161.93,161.72,161.74,9350000030.0
2007-08-01 13:35:00,161.75,161.86,161.75,161.8,9791600036.0
2007-08-01 13:40:00,161.81,162.2,161.78,162.18,10454000045.0
2007-08-01 13:45:00,162.16,162.17,161.83,161.84,10454000045.0
2007-08-01 13:50:00,161.83,161.93,161.79,161.79,9755600036.0
2007-08-01 13:55:00,161.8,162.01,161.78,161.94,9290000030.0
2007-08-01 14:00:00,161.95,162.07,161.94,161.99,9290000030.0
2007-08-01 14:05:00,161.97,162.01,161.92,161.95,9684100010.0
2007-08-01 14:10:00,161.95,162.02,161.88,161.9,9689299986.0
2007-08-01 14:15:00,161.89,162.0,161.81,161.93,10353000005.0
2007-08-01 14:20:00,161.92,162.08,161.92,161.96,10353000005.0
2007-08-01 14:25:00,161.97,162.19,161.97,162.18,10353000005.0
2007-08-01 14:30:00,162.19,162.35,162.18,162.29,10353000005.0
2007-08-01 14:35:00,162.28,162.37,162.23,162.36,9226799975.0
2007-08-01 14:40:00,162.35,162.75,162.35,162.75,8475999955.0
2007-08-01 14:45:00,162.74,162.74,162.51,162.57,8475999955.0
2007-08-01 14:50:00,162.56,162.6,162.51,162.54,8475999955.0
2007-08-01 14:55:00,162.53,162.58,162.32,162.32,8475999955.0
2007-08-01 15:00:00,162.33,162.43,162.29,162.42,8475999955.0
2007-08-01 15:05:00,162.41,162.5,162.38,162.48,8475999955.0
2007-08-01 15:10:00,162.49,162.5,162.41,162.42,9229399969.0
2007-08-01 15:15:00,162.43,162.51,162.4,162.45,10307999993.0
2007-08-01 15:20:00,162.46,162.47,162.36,162.37,10102000005.0
2007-08-01 15:25:00,162.38,162.39,162.29,162.29,10102000005.0
2007-08-01 15:30:00,162.3,162.56,162.29,162.5,10102000005.0
2007-08-01 15:35:00,162.51,162.71,162.49,162.57,10102000005.0
2007-08-01 15:40:00,162.56,162.59,162.33,162.35,10102000005.0
2007-08-01 15:45:00,162.32,162.4,161.99,162.06,10327857335.0
2007-08-01 15:50:00,162.07,162.35,162.07,162.35,10327857335.0
2007-08-01 15:55:00,162.36,162.43,162.28,162.41,10327857335.0
2007-08-01 16:00:00,162.42,162.93,162.4,162.54,10327857335.0
2007-08-01 16:05:00,162.55,162.61,162.44,162.58,10327857335.0
2007-08-01 16:10:00,162.57,162.82,162.55,162.7,10327857335.0
2007-08-01 16:15:00,162.71,162.81,162.66,162.81,10327857335.0
2007-08-01 16:20:00,162.8,162.88,162.57,162.65,10372714407.0
2007-08-01 16:25:00,162.66,162.74,162.54,162.57,10440000015.0
2007-08-01 16:30:00,162.56,162.63,162.46,162.56,10440000015.0
2007-08-01 16:35:00,162.54,162.55,162.37,162.42,8719000035.0
2007-08-01 16:40:00,162.43,162.56,162.43,162.48,8719000035.0
2007-08-01 16:45:00,162.46,162.48,162.23,162.3,8719000035.0
2007-08-01 16:50:00,162.28,162.4,162.2,162.25,8719000035.0
2007-08-01 16:55:00,162.24,162.27,162.1,162.1,8719000035.0
2007-08-01 17:00:00,162.11,162.11,161.91,162.09,8719000035.0
2007-08-01 17:05:00,162.1,162.28,162.09,162.16,8719000035.0
2007-08-01 17:10:00,162.17,162.39,162.16,162.32,8719000035.0
2007-08-01 17:15:00,162.33,162.47,162.23,162.41,8719000035.0
2007-08-01 17:20:00,162.4,162.46,162.27,162.29,8036400015.0
2007-08-01 17:25:00,162.28,162.29,162.19,162.22,7012499985.0
2007-08-01 17:30:00,162.21,162.4,162.21,162.38,7355899991.0
2007-08-01 17:35:00,162.39,162.45,162.32,162.355,8692000016.0
2007-08-01 17:40:00,162.37,162.39,162.28,162.35,6081077274.0
2007-08-01 17:45:00,162.35,162.37,162.29,162.3,7161299993.0
2007-08-01 17:50:00,162.3,162.3,162.22,162.22,5850600001.0
2007-08-01 17:55:00,162.22,162.41,162.21,162.41,9790500015.0
2007-08-01 18:00:00,162.4,162.4,162.11,162.11,9790500015.0
2007-08-01 18:05:00,162.12,162.23,162.06,162.23,9103800012.0
2007-08-01 18:10:00,162.24,162.32,162.22,162.3,8030460612.0
2007-08-01 18:15:00,162.29,162.35,162.28,162.3,8095000000.0
2007-08-01 18:20:00,162.31,162.31,162.185,162.195,8095000000.0
2007-08-01 18:25:00,162.195,162.22,162.16,162.22,8193839913.0
2007-08-01 18:30:00,162.21,162.24,162.09,162.1,9179063125.0
2007-08-01 18:35:00,162.1,162.15,162.06,162.1,8961863078.0
2007-08-01 18:40:00,162.1,162.1,161.95,161.975,5051450658.0
2007-08-01 18:45:00,161.97,162.1,161.945,162.085,5098419861.0
2007-08-01 18:50:00,162.1,162.11,161.97,162.045,6977443920.0
2007-08-01 18:55:00,162.05,162.11,162.04,162.1,4142836210.0
2007-08-01 19:00:00,162.1,162.1,162.02,162.02,6701284092.0
2007-08-01 19:05:00,162.02,162.02,161.95,161.99,7998302663.0
2007-08-01 19:10:00,161.99,162.03,161.95,161.95,6727300003.0
2007-08-01 19:15:00,161.94,161.94,161.83,161.84,9092600019.0
2007-08-01 19:20:00,161.82,161.84,161.75,161.81,8090799969.0
2007-08-01 19:25:00,161.82,162.03,161.81,162.03,10007499960.0
2007-08-01 19:30:00,162.02,162.06,161.76,162.0,9583100012.0
2007-08-01 19:35:00,162.01,162.09,161.97,161.99,8341100017.0
2007-08-01 19:40:00,161.99,162.13,161.99,161.995,9003300009.0
2007-08-01 19:45:00,161.99,162.09,161.98,162.03,9580799952.0
2007-08-01 19:50:00,162.04,162.11,161.98,162.09,7163200004.0
2007-08-01 19:55:00,162.09,162.09,161.98,162.07,5555800008.0
2007-08-01 20:00:00,162.07,162.07,161.98,162.06,6567000009.0
2007-08-01 20:05:00,162.07,162.11,162.03,162.085,7535699984.0
2007-08-01 20:10:00,162.085,162.09,162.02,162.05,7390700000.0
2007-08-01 20:15:00,162.05,162.06,162.0,162.015,10120600022.0
2007-08-01 20:20:00,162.02,162.06,162.015,162.035,8840499978.0
2007-08-01 20:25:00,162.04,162.08,162.02,162.06,6310200003.0
2007-08-01 20:30:00,162.06,162.15,162.05,162.08,7068799995.0
2007-08-01 20:35:00,162.08,162.12,161.98,161.99,6960799997.0
2007-08-01 20:40:00,161.99,162.04,161.93,161.94,8726599987.0
2007-08-01 20:45:00,161.93,162.0,161.9,161.95,8920399990.0
2007-08-01 20:50:00,161.96,161.99,161.93,161.95,6987300028.0
2007-08-01 20:55:00,161.96,162.02,161.85,161.88,8851499964.0
2007-08-01 21:00:00,161.89,161.93,161.81,161.82,9814499950.0
2007-08-01 21:05:00,161.82,161.82,161.65,161.66,9757299970.0
2007-08-01 21:10:00,161.67,161.76,161.6,161.74,8773999960.0
2007-08-01 21:15:00,161.73,161.87,161.66,161.84,8773999960.0
2007-08-01 21:20:00,161.83,161.92,161.81,161.87,8600199971.0
2007-08-01 21:25:00,161.88,161.92,161.76,161.88,8316199996.0
2007-08-01 21:30:00,161.87,161.94,161.84,161.88,6693300011.0
2007-08-01 21:35:00,161.88,161.99,161.84,161.96,6289200002.0
2007-08-01 21:40:00,161.96,162.11,161.93,162.11,7643300031.0
2007-08-01 21:45:00,162.12,162.15,162.02,162.14,8934799987.0
2007-08-01 21:50:00,162.13,162.42,162.13,162.41,10163999985.0
2007-08-01 21:55:00,162.43,162.5,162.36,162.4,9507900000.0
2007-08-01 22:00:00,162.4,162.52,162.3,162.51,9448200035.0
2007-08-01 22:05:00,162.51,162.65,162.47,162.5,7172999987.0
2007-08-01 22:10:00,162.5,162.53,162.31,162.35,8349899989.0
2007-08-01 22:15:00,162.35,162.45,162.31,162.39,6478399990.0
2007-08-01 22:20:00,162.39,162.46,162.39,162.46,5546799999.0
2007-08-01 22:25:00,162.46,162.5,162.38,162.48,6797399999.0
2007-08-01 22:30:00,162.48,162.48,162.38,162.43,4472000005.0
2007-08-01 22:35:00,162.43,162.5,162.42,162.48,6391700034.0
2007-08-01 22:40:00,162.475,162.62,162.475,162.6,6112200009.0
2007-08-01 22:45:00,162.6,162.61,162.55,162.58,6032100036.0
2007-08-01 22:50:00,162.57,162.64,162.57,162.6,4635599987.0
2007-08-01 22:55:00,162.58,162.63,162.55,162.56,7756700033.0
2007-08-01 23:00:00,162.55,162.56,162.29,162.48,5419000022.0
2007-08-01 23:05:00,162.47,162.48,162.35,162.42,5018100008.0
2007-08-01 23:10:00,162.43,162.5,162.41,162.46,4869599974.0
2007-08-01 23:15:00,162.47,162.53,162.46,162.53,3495600001.0
2007-08-01 23:20:00,162.53,162.53,162.445,162.48,4015700004.0
2007-08-01 23:25:00,162.48,162.49,162.45,162.485,2556400001.0
2007-08-01 23:30:00,162.48,162.58,162.46,162.55,2572800002.0
2007-08-01 23:35:00,162.55,162.57,162.5,162.56,1970999996.0
2007-08-01 23:40:00,162.56,162.66,162.56,162.63,5813700016.0
2007-08-01 23:45:00,162.63,162.63,162.545,162.6,2274899992.0
2007-08-01 23:50:00,162.6,162.6,162.52,162.56,1953999998.0
2007-08-01 23:55:00,162.56,162.58,162.45,162.505,4174500053.0
2007-08-02 00:00:00,162.505,162.64,162.5,162.6,5242199994.0
2007-08-02 00:05:00,162.6,162.76,162.59,162.665,4785999998.0
2007-08-02 00:10:00,162.665,162.88,162.65,162.87,6057500003.0
2007-08-02 00:15:00,162.87,162.99,162.85,162.875,5240200007.0
2007-08-02 00:20:00,162.9,162.92,162.82,162.89,6430499999.0
2007-08-02 00:25:00,162.89,162.93,162.86,162.88,6397099987.0
2007-08-02 00:30:00,162.88,162.91,162.82,162.835,4818100011.0
2007-08-02 00:35:00,162.84,162.91,162.825,162.86,6188099988.0
2007-08-02 00:40:00,162.855,162.86,162.72,162.74,4646699984.0
2007-08-02 00:45:00,162.74,162.76,162.69,162.76,4998000007.0
2007-08-02 00:50:00,162.75,162.76,162.7,162.71,5054700032.0
2007-08-02 00:55:00,162.71,162.73,162.7,162.73,2783399987.0
2007-08-02 01:00:00,162.73,162.73,162.67,162.68,3610200020.0
2007-08-02 01:05:00,162.67,162.7,162.66,162.68,6140999990.0
2007-08-02 01:10:00,162.68,162.72,162.67,162.68,8065499988.0
2007-08-02 01:15:00,162.68,162.68,162.62,162.64,6395399963.0
2007-08-02 01:20:00,162.64,162.65,162.58,162.58,4419799992.0
2007-08-02 01:25:00,162.58,162.6,162.54,162.55,6581699992.0
2007-08-02 01:30:00,162.55,162.59,162.48,162.55,8050699999.0
2007-08-02 01:35:00,162.55,162.56,162.44,162.47,6335100008.0
2007-08-02 01:40:00,162.47,162.5,162.39,162.42,5226599989.0
2007-08-02 01:45:00,162.43,162.48,162.43,162.45,6448800013.0
2007-08-02 01:50:00,162.45,162.465,162.43,162.44,3781799991.0
2007-08-02 01:55:00,162.44,162.46,162.41,162.43,3967719996.0
2007-08-02 02:00:00,162.43,162.46,162.33,162.34,10462600016.0
2007-08-02 02:05:00,162.34,162.34,162.27,162.28,7120299977.0
2007-08-02 02:10:00,162.29,162.3,162.13,162.17,7713999997.0
2007-08-02 02:15:00,162.18,162.26,162.16,162.24,9036099965.0
2007-08-02 02:20:00,162.24,162.24,162.185,162.23,7280100021.0
2007-08-02 02:25:00,162.23,162.28,162.21,162.26,4031199993.0
2007-08-02 02:30:00,162.26,162.27,162.2,162.22,6962700036.0
2007-08-02 02:35:00,162.22,162.23,162.16,162.2,8211399986.0
2007-08-02 02:40:00,162.18,162.24,162.13,162.22,7906800004.0
2007-08-02 02:45:00,162.22,162.28,162.2,162.25,6919699991.0
2007-08-02 02:50:00,162.26,162.3,162.24,162.24,5927599982.0
2007-08-02 02:55:00,162.23,162.24,162.17,162.18,6306900046.0
2007-08-02 03:00:00,162.185,162.235,162.17,162.22,4490000015.0
2007-08-02 03:05:00,162.22,162.23,162.13,162.14,5281900021.0
2007-08-02 03:10:00,162.14,162.14,162.09,162.13,6621300042.0
2007-08-02 03:15:00,162.14,162.15,162.115,162.14,5262200018.0
2007-08-02 03:20:00,162.13,162.15,162.11,162.12,5005399964.0
2007-08-02 03:25:00,162.12,162.16,162.11,162.15,5587700005.0
2007-08-02 03:30:00,162.16,162.23,162.15,162.23,5328400015.0
2007-08-02 03:35:00,162.22,162.26,162.22,162.22,4653800014.0
2007-08-02 03:40:00,162.23,162.26,162.21,162.24,6776600018.0
2007-08-02 03:45:00,162.245,162.28,162.24,162.28,6116550036.0
2007-08-02 03:50:00,162.27,162.39,162.26,162.39,6899000031.0
2007-08-02 03:55:00,162.4,162.43,162.31,162.35,6649300018.0
2007-08-02 04:00:00,162.34,162.35,162.27,162.3,5354000050.0
2007-08-02 04:05:00,162.27,162.32,162.27,162.31,4229299978.0
2007-08-02 04:10:00,162.31,162.32,162.25,162.28,4969999968.0
2007-08-02 04:15:00,162.28,162.29,162.25,162.27,4431699998.0
2007-08-02 04:20:00,162.28,162.32,162.265,162.31,4198100006.0
2007-08-02 04:25:00,162.31,162.31,162.28,162.28,4011200032.0
2007-08-02 04:30:00,162.28,162.29,162.24,162.28,6712977218.0
2007-08-02 04:35:00,162.28,162.29,162.25,162.29,3096500033.0
2007-08-02 04:40:00,162.28,162.33,162.28,162.32,6432900030.0
2007-08-02 04:45:00,162.315,162.35,162.3,162.35,4637900016.0
2007-08-02 04:50:00,162.33,162.4,162.33,162.39,5628800014.0
2007-08-02 04:55:00,162.4,162.42,162.36,162.37,4509400006.0
2007-08-02 05:00:00,162.37,162.37,162.32,162.33,3027700031.0
2007-08-02 05:05:00,162.33,162.37,162.31,162.36,3833999997.0
2007-08-02 05:10:00,162.36,162.4,162.34,162.36,4634700017.0
2007-08-02 05:15:00,162.35,162.36,162.29,162.29,3010000001.0
2007-08-02 05:20:00,162.29,162.31,162.13,162.16,4452000013.0
2007-08-02 05:25:00,162.16,162.21,162.14,162.15,3285600019.0
2007-08-02 05:30:00,162.15,162.16,162.12,162.12,6633199991.0
2007-08-02 05:35:00,162.12,162.14,161.9,161.91,6440100030.0
2007-08-02 05:40:00,161.91,161.94,161.75,161.78,5788900004.0
2007-08-02 05:45:00,161.79,161.93,161.78,161.91,4706500035.0
2007-08-02 05:50:00,161.91,161.97,161.9,161.97,4552499946.0
2007-08-02 05:55:00,161.97,161.98,161.91,161.96,4913699981.0
2007-08-02 06:00:00,161.96,162.08,161.94,162.03,6719499996.0
2007-08-02 06:05:00,162.03,162.07,161.93,161.93,7873399995.0
2007-08-02 06:10:00,161.91,161.92,161.87,161.88,9942899971.0
2007-08-02 06:15:00,161.87,161.88,161.76,161.8,5861499984.0
2007-08-02 06:20:00,161.8,161.83,161.7,161.7,5895600011.0
2007-08-02 06:25:00,161.7,161.71,161.54,161.61,4339999981.0
2007-08-02 06:30:00,161.6,161.76,161.6,161.73,7702299999.0
2007-08-02 06:35:00,161.73,161.87,161.72,161.87,6292200018.0
2007-08-02 06:40:00,161.88,161.97,161.87,161.89,7092799999.0
2007-08-02 06:45:00,161.88,161.88,161.76,161.76,9729900005.0
2007-08-02 06:50:00,161.74,161.89,161.74,161.86,8158200006.0
2007-08-02 06:55:00,161.86,162.07,161.86,162.04,10262400036.0
2007-08-02 07:00:00,162.05,162.14,162.04,162.09,7915999990.0
2007-08-02 07:05:00,162.08,162.15,162.08,162.09,8478599989.0
2007-08-02 07:10:00,162.08,162.09,162.02,162.08,6624899984.0
2007-08-02 07:15:00,162.07,162.26,162.07,162.25,8874800009.0
2007-08-02 07:20:00,162.25,162.28,162.13,162.13,7942200027.0
2007-08-02 07:25:00,162.12,162.12,162.05,162.1,6262200023.0
2007-08-02 07:30:00,162.1,162.14,162.055,162.14,6241699977.0
2007-08-02 07:35:00,162.14,162.25,162.12,162.24,6982100007.0
2007-08-02 07:40:00,162.24,162.34,162.23,162.3,4221999960.0
2007-08-02 07:45:00,162.31,162.36,162.24,162.3,5508399963.0
2007-08-02 07:50:00,162.29,162.31,162.18,162.18,9793199984.0
2007-08-02 07:55:00,162.19,162.29,162.18,162.24,6350000020.0
2007-08-02 08:00:00,162.24,162.35,162.24,162.3,9558000000.0
2007-08-02 08:05:00,162.29,162.35,162.25,162.32,8255600019.0
2007-08-02 08:10:00,162.31,162.39,162.29,162.38,8239300028.0
2007-08-02 08:15:00,162.38,162.4,162.35,162.38,7407300001.0
2007-08-02 08:20:00,162.39,162.39,162.3,162.36,5291099961.0
2007-08-02 08:25:00,162.37,162.55,162.36,162.45,7335900000.0
2007-08-02 08:30:00,162.45,162.52,162.44,162.46,8548999998.0
2007-08-02 08:35:00,162.45,162.47,162.38,162.39,6092100012.0
2007-08-02 08:40:00,162.39,162.43,162.35,162.36,4944000006.0
2007-08-02 08:45:00,162.38,162.39,162.3,162.34,5815499989.0
2007-08-02 08:50:00,162.35,162.35,162.25,162.3,6004400011.0
2007-08-02 08:55:00,162.31,162.38,162.3,162.38,6595799973.0
2007-08-02 09:00:00,162.38,162.38,162.18,162.18,8368500013.0
2007-08-02 09:05:00,162.17,162.25,162.13,162.15,3659499995.0
2007-08-02 09:10:00,162.15,162.23,162.14,162.19,6964099993.0
2007-08-02 09:15:00,162.17,162.2,162.11,162.16,6421299988.0
2007-08-02 09:20:00,162.17,162.19,162.1,162.12,6740700002.0
2007-08-02 09:25:00,162.12,162.15,162.07,162.15,6095199977.0
2007-08-02 09:30:00,162.15,162.18,162.12,162.13,6199800015.0
2007-08-02 09:35:00,162.13,162.22,162.13,162.2,7122099997.0
2007-08-02 09:40:00,162.2,162.29,162.18,162.28,10276700048.0
2007-08-02 09:45:00,162.28,162.35,162.26,162.29,8955000020.0
2007-08-02 09:50:00,162.3,162.39,162.29,162.34,7483000015.0
2007-08-02 09:55:00,162.35,162.36,162.3,162.3,5923899967.0
2007-08-02 10:00:00,162.3,162.3,162.21,162.21,7525299980.0
2007-08-02 10:05:00,162.21,162.25,162.18,162.24,6559299976.0
2007-08-02 10:10:00,162.25,162.29,162.24,162.26,6243499956.0
2007-08-02 10:15:00,162.26,162.34,162.26,162.29,7106199987.0
2007-08-02 10:20:00,162.3,162.33,162.28,162.33,6175799997.0
2007-08-02 10:25:00,162.33,162.38,162.33,162.37,4442599956.0
2007-08-02 10:30:00,162.37,162.39,162.36,162.38,8200999971.0
2007-08-02 10:35:00,162.39,162.39,162.32,162.34,8816999927.0
2007-08-02 10:40:00,162.35,162.46,162.34,162.44,9701099975.0
2007-08-02 10:45:00,162.45,162.45,162.38,162.39,8566599982.0
2007-08-02 10:50:00,162.39,162.4,162.31,162.33,5460100015.0
2007-08-02 10:55:00,162.32,162.37,162.31,162.36,8523099981.0
2007-08-02 11:00:00,162.37,162.44,162.35,162.42,6861000000.0
2007-08-02 11:05:00,162.42,162.44,162.38,162.4,5263999991.0
2007-08-02 11:10:00,162.4,162.41,162.36,162.41,5804699974.0
2007-08-02 11:15:00,162.4,162.43,162.39,162.4,7705100052.0
2007-08-02 11:20:00,162.39,162.4,162.37,162.38,5562300004.0
2007-08-02 11:25:00,162.38,162.38,162.31,162.34,3778499994.0
2007-08-02 11:30:00,162.33,162.34,162.29,162.32,8397299950.0
2007-08-02 11:35:00,162.32,162.32,162.17,162.19,8871099946.0
2007-08-02 11:40:00,162.18,162.27,162.18,162.2,7697800013.0
2007-08-02 11:45:00,162.19,162.21,162.17,162.2,6429900031.0
2007-08-02 11:50:00,162.2,162.25,162.19,162.22,8759299975.0
2007-08-02 11:55:00,162.21,162.24,162.16,162.21,8744899997.0
2007-08-02 12:00:00,162.19,162.25,162.16,162.24,8663300022.0
2007-08-02 12:05:00,162.22,162.27,162.22,162.26,5757899994.0
2007-08-02 12:10:00,162.25,162.3,162.25,162.29,4647899994.0
2007-08-02 12:15:00,162.285,162.36,162.27,162.3,7693899953.0
2007-08-02 12:20:00,162.3,162.31,162.25,162.31,7870200003.0
2007-08-02 12:25:00,162.32,162.34,162.3,162.33,8047299913.0
2007-08-02 12:30:00,162.33,162.37,162.32,162.35,7274599992.0
2007-08-02 12:35:00,162.34,162.36,162.26,162.27,6537799978.0
2007-08-02 12:40:00,162.27,162.31,162.26,162.3,6288199993.0
2007-08-02 12:45:00,162.3,162.35,162.27,162.27,7592700036.0
2007-08-02 12:50:00,162.29,162.31,162.27,162.3,8774399897.0
2007-08-02 12:55:00,162.3,162.32,162.25,162.25,6395099955.0
2007-08-02 13:00:00,162.27,162.33,162.25,162.28,4249199948.0
2007-08-02 13:05:00,162.28,162.33,162.28,162.32,7569500013.0
2007-08-02 13:10:00,162.31,162.38,162.31,162.37,10119800042.0
2007-08-02 13:15:00,162.37,162.39,162.35,162.35,6607799987.0
2007-08-02 13:20:00,162.355,162.42,162.355,162.39,5770100013.0
2007-08-02 13:25:00,162.38,162.48,162.38,162.43,8376000034.0
2007-08-02 13:30:00,162.43,162.46,162.41,162.44,7714399975.0
2007-08-02 13:35:00,162.43,162.59,162.41,162.59,7291599957.0
2007-08-02 13:40:00,162.6,162.66,162.59,162.61,6782199961.0
2007-08-02 13:45:00,162.62,162.62,162.45,162.49,7749900054.0
2007-08-02 13:50:00,162.48,162.49,162.42,162.45,8604100014.0
2007-08-02 13:55:00,162.45,162.54,162.44,162.5,4860299986.0
2007-08-02 14:00:00,162.5,162.57,162.48,162.56,4661299981.0
2007-08-02 14:05:00,162.56,162.63,162.555,162.61,6629699989.0
2007-08-02 14:10:00,162.62,162.81,162.56,162.78,7320699992.0
2007-08-02 14:15:00,162.79,162.82,162.73,162.74,6472000015.0
2007-08-02 14:20:00,162.73,162.77,162.68,162.7,6476501618.0
2007-08-02 14:25:00,162.69,162.74,162.69,162.72,7212299955.0
2007-08-02 14:30:00,162.71,162.78,162.7,162.78,3911999985.0
2007-08-02 14:35:00,162.77,162.79,162.7,162.72,3911999985.0
2007-08-02 14:40:00,162.71,162.76,162.66,162.72,3911999985.0
2007-08-02 14:45:00,162.73,162.89,162.73,162.88,3911999985.0
2007-08-02 14:50:00,162.89,162.96,162.85,162.93,3991799988.0
2007-08-02 14:55:00,162.93,162.98,162.84,162.845,4553500002.0
2007-08-02 15:00:00,162.845,162.86,162.59,162.62,5459700009.0
2007-08-02 15:05:00,162.62,162.655,162.58,162.645,3550800008.0
2007-08-02 15:10:00,162.65,162.87,162.59,162.62,5627899976.0
2007-08-02 15:15:00,162.61,162.69,162.61,162.62,1886700000.0
2007-08-02 15:20:00,162.62,162.69,162.59,162.63,1943599998.0
2007-08-02 15:25:00,162.63,162.65,162.44,162.44,4413100013.0
2007-08-02 15:30:00,162.45,162.63,162.44,162.6,7782499973.0
2007-08-02 15:35:00,162.61,162.65,162.54,162.63,9791499955.0
2007-08-02 15:40:00,162.64,162.8,162.62,162.72,9791499955.0
2007-08-02 15:45:00,162.73,162.73,162.57,162.61,9791499955.0
2007-08-02 15:50:00,162.62,162.67,162.6,162.65,9791499955.0
2007-08-02 15:55:00,162.64,162.66,162.56,162.58,9791499955.0
2007-08-02 16:00:00,162.59,162.59,162.51,162.57,9791499955.0
2007-08-02 16:05:00,162.58,162.58,162.48,162.56,9188599948.0
2007-08-02 16:10:00,162.55,162.65,162.51,162.63,8919300002.0
2007-08-02 16:15:00,162.64,162.75,162.62,162.67,7105899983.0
2007-08-02 16:20:00,162.68,162.74,162.63,162.71,7879499998.0
2007-08-02 16:25:00,162.7,162.72,162.62,162.68,8164200029.0
2007-08-02 16:30:00,162.69,162.75,162.62,162.72,8164199973.0
2007-08-02 16:35:00,162.71,162.81,162.69,162.76,9571499910.0
2007-08-02 16:40:00,162.75,162.81,162.72,162.73,10115399946.0
2007-08-02 16:45:00,162.74,162.78,162.7,162.78,10477999970.0
2007-08-02 16:50:00,162.78,162.82,162.75,162.76,7310200022.0
2007-08-02 16:55:00,162.74,162.74,162.65,162.69,7382499928.0
2007-08-02 17:00:00,162.68,162.7,162.61,162.67,7518499960.0
2007-08-02 17:05:00,162.66,162.7,162.62,162.64,7518499960.0
2007-08-02 17:10:00,162.63,162.71,162.61,162.71,7518499960.0
2007-08-02 17:15:00,162.72,162.79,162.67,162.78,7891600033.0
2007-08-02 17:20:00,162.78,162.9,162.78,162.88,6974600001.0
2007-08-02 17:25:00,162.89,162.93,162.87,162.93,7561000000.0
2007-08-02 17:30:00,162.92,163.17,162.92,163.1,10687499895.0
2007-08-02 17:35:00,163.11,163.16,163.07,163.1,10206999911.0
2007-08-02 17:40:00,163.1,163.12,163.07,163.09,6714299995.0
2007-08-02 17:45:00,163.1,163.17,163.08,163.16,7385918000.0
2007-08-02 17:50:00,163.17,163.4,163.15,163.36,8027699965.0
2007-08-02 17:55:00,163.35,163.43,163.32,163.41,7414500025.0
2007-08-02 18:00:00,163.42,163.45,163.32,163.38,7414500025.0
2007-08-02 18:05:00,163.38,163.48,163.38,163.45,9247799998.0
2007-08-02 18:10:00,163.46,163.49,163.43,163.45,9307299970.0
2007-08-02 18:15:00,163.46,163.46,163.35,163.35,9928499948.0
2007-08-02 18:20:00,163.36,163.36,163.29,163.3,9630299963.0
2007-08-02 18:25:00,163.29,163.35,163.28,163.3,7213299943.0
2007-08-02 18:30:00,163.32,163.33,163.22,163.32,5920900042.0
2007-08-02 18:35:00,163.32,163.35,163.3,163.34,5388499982.0
2007-08-02 18:40:00,163.35,163.35,163.27,163.28,7851799992.0
2007-08-02 18:45:00,163.27,163.32,163.25,163.29,7803799954.0
2007-08-02 18:50:00,163.29,163.3,163.22,163.23,7096849974.0
2007-08-02 18:55:00,163.24,163.27,163.13,163.14,8621749977.0
2007-08-02 19:00:00,163.13,163.19,163.1,163.11,7761199973.0
2007-08-02 19:05:00,163.12,163.15,163.04,163.11,8400600013.0
2007-08-02 19:10:00,163.09,163.12,163.05,163.06,6689399955.0
2007-08-02 19:15:00,163.06,163.1,162.96,163.07,9855299980.0
2007-08-02 19:20:00,163.06,163.07,163.02,163.05,9754799943.0
2007-08-02 19:25:00,163.05,163.05,162.96,163.01,6798599975.0
2007-08-02 19:30:00,163.02,163.31,163.02,163.29,4964999993.0
2007-08-02 19:35:00,163.28,163.3,163.22,163.23,4073000000.0
2007-08-02 19:40:00,163.24,163.26,163.21,163.26,6624499981.0
2007-08-02 19:45:00,163.27,163.31,163.17,163.18,6936799921.0
2007-08-02 19:50:00,163.18,163.21,163.12,163.2,5987599980.0
2007-08-02 19:55:00,163.2,163.27,163.17,163.26,7253700002.0
2007-08-02 20:00:00,163.25,163.35,163.25,163.35,7611500000.0
2007-08-02 20:05:00,163.36,163.38,163.31,163.32,7199500020.0
2007-08-02 20:10:00,163.31,163.32,163.23,163.27,9587499994.0
2007-08-02 20:15:00,163.26,163.28,163.2,163.22,7965399978.0
2007-08-02 20:20:00,163.22,163.25,163.21,163.22,7245400014.0
2007-08-02 20:25:00,163.22,163.22,163.09,163.11,7988399951.0
2007-08-02 20:30:00,163.12,163.23,163.09,163.09,8639399982.0
2007-08-02 20:35:00,163.09,163.11,163.02,163.04,7632399951.0
2007-08-02 20:40:00,163.03,163.18,163.01,163.15,7705999971.0
2007-08-02 20:45:00,163.15,163.15,163.06,163.13,3398299983.0
2007-08-02 20:50:00,163.14,163.16,163.1,163.14,3626599997.0
2007-08-02 20:55:00,163.12,163.15,163.05,163.06,9769499945.0
2007-08-02 21:00:00,163.05,163.15,163.05,163.15,5987000011.0
2007-08-02 21:05:00,163.15,163.22,163.13,163.2,6550700012.0
2007-08-02 21:10:00,163.2,163.21,163.16,163.17,4304399985.0
2007-08-02 21:15:00,163.17,163.21,163.17,163.18,4410300007.0
2007-08-02 21:20:00,163.18,163.25,163.18,163.21,6127699982.0
2007-08-02 21:25:00,163.22,163.36,163.19,163.35,7659699996.0
2007-08-02 21:30:00,163.34,163.4,163.29,163.32,7863999975.0
2007-08-02 21:35:00,163.34,163.34,163.28,163.32,7858700009.0
2007-08-02 21:40:00,163.33,163.33,163.26,163.27,7293499953.0
2007-08-02 21:45:00,163.27,163.33,163.27,163.32,4546100005.0
2007-08-02 21:50:00,163.33,163.38,163.28,163.29,8835000009.0
2007-08-02 21:55:00,163.29,163.29,163.25,163.28,3894800022.0
2007-08-02 22:00:00,163.27,163.36,163.25,163.36,5712300002.0
2007-08-02 22:05:00,163.35,163.41,163.34,163.41,4107499966.0
2007-08-02 22:10:00,163.42,163.42,163.35,163.36,6229199972.0
2007-08-02 22:15:00,163.35,163.42,163.35,163.4,2908399993.0
2007-08-02 22:20:00,163.4,163.4,163.34,163.36,3768200016.0
2007-08-02 22:25:00,163.36,163.4,163.35,163.39,2348799995.0
2007-08-02 22:30:00,163.39,163.41,163.39,163.4,1135900004.0
2007-08-02 22:35:00,163.4,163.41,163.37,163.37,1311899993.0
2007-08-02 22:40:00,163.37,163.39,163.26,163.29,4143400000.0
2007-08-02 22:45:00,163.29,163.35,163.27,163.31,3870199994.0
2007-08-02 22:50:00,163.3,163.31,163.28,163.31,3051499995.0
2007-08-02 22:55:00,163.31,163.36,163.31,163.34,2969100002.0
2007-08-02 23:00:00,163.34,163.4,163.33,163.35,1209899999.0
2007-08-02 23:05:00,163.35,163.35,163.25,163.26,1040200006.0
2007-08-02 23:10:00,163.27,163.27,163.2,163.21,1065499998.0
2007-08-02 23:15:00,163.22,163.23,163.18,163.22,1262999993.0
2007-08-02 23:20:00,163.22,163.29,163.22,163.27,1545499990.0
2007-08-02 23:25:00,163.27,163.3,163.26,163.29,974099991.0
2007-08-02 23:30:00,163.29,163.3,163.27,163.3,621499996.0
2007-08-02 23:35:00,163.3,163.3,163.24,163.26,527399999.0
2007-08-02 23:40:00,163.26,163.26,163.23,163.26,437499999.0
2007-08-02 23:45:00,163.27,163.29,163.25,163.26,454899998.0
2007-08-02 23:50:00,163.26,163.28,163.23,163.24,1037399984.0
2007-08-02 23:55:00,163.24,163.27,163.18,163.21,1992399991.0
2007-08-03 00:00:00,163.2,163.2,163.19,163.19,1340499998.0
2007-08-03 00:05:00,163.19,163.19,163.18,163.18,371399998.0
2007-08-03 00:10:00,163.18,163.25,163.17,163.24,2955000016.0
2007-08-03 00:15:00,163.24,163.24,163.23,163.24,1533699992.0
2007-08-03 00:20:00,163.24,163.24,163.21,163.22,1955699986.0
2007-08-03 00:25:00,163.22,163.25,163.22,163.22,1836200001.0
2007-08-03 00:30:00,163.23,163.31,163.22,163.31,3345799978.0
2007-08-03 00:35:00,163.31,163.35,163.3,163.32,1953500000.0
2007-08-03 00:40:00,163.33,163.41,163.31,163.39,4166400023.0
2007-08-03 00:45:00,163.4,163.42,163.33,163.33,5083000018.0
2007-08-03 00:50:00,163.33,163.35,163.32,163.33,4215499996.0
2007-08-03 00:55:00,163.33,163.34,163.28,163.29,4266199997.0
2007-08-03 01:00:00,163.29,163.3,163.25,163.25,4576699958.0
2007-08-03 01:05:00,163.26,163.27,163.23,163.23,3362899997.0
2007-08-03 01:10:00,163.23,163.24,163.19,163.2,4378600012.0
2007-08-03 01:15:00,163.21,163.28,163.19,163.25,5289599985.0
2007-08-03 01:20:00,163.25,163.28,163.22,163.22,3873400031.0
2007-08-03 01:25:00,163.22,163.22,163.13,163.15,5496500028.0
2007-08-03 01:30:00,163.15,163.19,163.12,163.15,6535900041.0
2007-08-03 01:35:00,163.16,163.23,163.15,163.23,4933599972.0
2007-08-03 01:40:00,163.24,163.27,163.22,163.26,3065099983.0
2007-08-03 01:45:00,163.26,163.29,163.25,163.27,786600003.0
2007-08-03 01:50:00,163.27,163.31,163.26,163.28,3486199988.0
2007-08-03 01:55:00,163.28,163.3,163.26,163.29,2295000015.0
2007-08-03 02:00:00,163.29,163.3,163.27,163.3,1727000007.0
2007-08-03 02:05:00,163.3,163.43,163.3,163.4,6800099983.0
2007-08-03 02:10:00,163.41,163.41,163.37,163.38,3305399999.0
2007-08-03 02:15:00,163.37,163.38,163.33,163.37,6319800036.0
2007-08-03 02:20:00,163.38,163.44,163.36,163.44,7957000011.0
2007-08-03 02:25:00,163.43,163.44,163.36,163.37,6906799995.0
2007-08-03 02:30:00,163.37,163.4,163.31,163.38,6059500004.0
2007-08-03 02:35:00,163.38,163.38,163.35,163.36,3510300017.0
2007-08-03 02:40:00,163.36,163.39,163.35,163.38,2050999976.0
2007-08-03 02:45:00,163.36,163.41,163.35,163.35,3601999980.0
2007-08-03 02:50:00,163.36,163.42,163.36,163.41,5298599965.0
2007-08-03 02:55:00,163.41,163.42,163.36,163.38,8047099987.0
2007-08-03 03:00:00,163.38,163.39,163.36,163.38,5816899993.0
2007-08-03 03:05:00,163.37,163.41,163.36,163.4,8572400023.0
2007-08-03 03:10:00,163.42,163.45,163.39,163.44,7661900012.0
2007-08-03 03:15:00,163.43,163.46,163.39,163.41,5552000027.0
2007-08-03 03:20:00,163.41,163.41,163.34,163.36,3518199986.0
2007-08-03 03:25:00,163.36,163.42,163.34,163.38,4679600007.0
2007-08-03 03:30:00,163.37,163.41,163.365,163.38,3845699991.0
2007-08-03 03:35:00,163.39,163.42,163.37,163.41,1906500000.0
2007-08-03 03:40:00,163.4,163.43,163.38,163.42,3775199985.0
2007-08-03 03:45:00,163.42,163.45,163.4,163.43,4838499976.0
2007-08-03 03:50:00,163.43,163.47,163.43,163.45,1778000026.0
2007-08-03 03:55:00,163.45,163.48,163.44,163.47,4708000009.0
2007-08-03 04:00:00,163.46,163.47,163.425,163.44,7381999993.0
2007-08-03 04:05:00,163.44,163.52,163.44,163.49,9522800071.0
2007-08-03 04:10:00,163.49,163.49,163.46,163.46,2813700021.0
2007-08-03 04:15:00,163.46,163.47,163.4,163.43,4374800001.0
2007-08-03 04:20:00,163.44,163.45,163.42,163.42,3040000012.0
2007-08-03 04:25:00,163.42,163.44,163.38,163.39,4043200024.0
2007-08-03 04:30:00,163.39,163.43,163.385,163.42,3260199982.0
2007-08-03 04:35:00,163.42,163.42,163.38,163.4,3076799986.0
2007-08-03 04:40:00,163.4,163.4,163.37,163.38,2949599999.0
2007-08-03 04:45:00,163.39,163.41,163.36,163.37,3142399993.0
2007-08-03 04:50:00,163.36,163.37,163.29,163.305,5308700016.0
2007-08-03 04:55:00,163.305,163.32,163.24,163.25,5157500025.0
2007-08-03 05:00:00,163.26,163.28,163.24,163.27,4912900008.0
2007-08-03 05:05:00,163.27,163.29,163.25,163.265,4620800029.0
2007-08-03 05:10:00,163.265,163.28,163.26,163.27,4303999997.0
2007-08-03 05:15:00,163.27,163.32,163.27,163.3,2830999979.0
2007-08-03 05:20:00,163.3,163.32,163.28,163.3,2836599998.0
2007-08-03 05:25:00,163.3,163.31,163.24,163.29,6759099974.0
2007-08-03 05:30:00,163.28,163.31,163.27,163.285,2613700026.0
2007-08-03 05:35:00,163.29,163.31,163.28,163.3,2864200000.0
2007-08-03 05:40:00,163.3,163.395,163.3,163.36,4763499974.0
2007-08-03 05:45:00,163.35,163.41,163.35,163.41,2187899973.0
2007-08-03 05:50:00,163.41,163.48,163.4,163.455,1831000000.0
2007-08-03 05:55:00,163.46,163.48,163.42,163.42,3633099991.0
2007-08-03 06:00:00,163.42,163.45,163.4,163.42,3819799992.0
2007-08-03 06:05:00,163.42,163.42,163.37,163.37,4042600008.0
2007-08-03 06:10:00,163.37,163.37,163.34,163.36,3858800002.0
2007-08-03 06:15:00,163.36,163.36,163.295,163.35,5446599987.0
2007-08-03 06:20:00,163.34,163.35,163.32,163.34,2019800000.0
2007-08-03 06:25:00,163.34,163.38,163.31,163.345,3215999976.0
2007-08-03 06:30:00,163.34,163.35,163.3,163.33,4679400024.0
2007-08-03 06:35:00,163.33,163.39,163.31,163.38,5701900005.0
2007-08-03 06:40:00,163.38,163.38,163.32,163.335,3666900012.0
2007-08-03 06:45:00,163.34,163.35,163.32,163.35,3121800010.0
2007-08-03 06:50:00,163.35,163.36,163.31,163.35,7256400000.0
2007-08-03 06:55:00,163.35,163.35,163.3,163.33,4322200034.0
2007-08-03 07:00:00,163.33,163.34,163.24,163.25,7018499993.0
2007-08-03 07:05:00,163.26,163.34,163.25,163.34,5237399997.0
2007-08-03 07:10:00,163.34,163.35,163.3,163.33,3431300007.0
2007-08-03 07:15:00,163.33,163.34,163.3,163.3,3893100020.0
2007-08-03 07:20:00,163.3,163.33,163.25,163.28,3984900000.0
2007-08-03 07:25:00,163.28,163.385,163.26,163.355,8150399990.0
2007-08-03 07:30:00,163.355,163.36,163.31,163.32,5483099989.0
2007-08-03 07:35:00,163.32,163.32,163.29,163.31,5252599996.0
2007-08-03 07:40:00,163.31,163.35,163.31,163.32,6072399951.0
2007-08-03 07:45:00,163.32,163.37,163.31,163.33,6513199978.0
2007-08-03 07:50:00,163.33,163.35,163.27,163.28,8310600000.0
2007-08-03 07:55:00,163.3,163.3,163.2,163.21,6997899969.0
2007-08-03 08:00:00,163.21,163.21,163.14,163.18,8484899971.0
2007-08-03 08:05:00,163.17,163.25,163.17,163.22,10368499989.0
2007-08-03 08:10:00,163.22,163.29,163.21,163.24,5878599983.0
2007-08-03 08:15:00,163.24,163.27,163.21,163.23,5197299957.0
2007-08-03 08:20:00,163.22,163.25,163.2,163.25,5928299996.0
2007-08-03 08:25:00,163.26,163.33,163.25,163.28,9828800009.0
2007-08-03 08:30:00,163.3,163.33,163.28,163.29,8440500005.0
2007-08-03 08:35:00,163.29,163.29,163.24,163.25,6173299975.0
2007-08-03 08:40:00,163.25,163.35,163.25,163.35,6692399977.0
2007-08-03 08:45:00,163.34,163.41,163.34,163.41,8525100038.0
2007-08-03 08:50:00,163.4,163.44,163.38,163.42,8544600006.0
2007-08-03 08:55:00,163.43,163.49,163.41,163.43,4987600036.0
2007-08-03 09:00:00,163.42,163.43,163.36,163.38,4575100005.0
2007-08-03 09:05:00,163.37,163.41,163.33,163.36,9491299969.0
2007-08-03 09:10:00,163.35,163.39,163.33,163.37,7067210020.0
2007-08-03 09:15:00,163.37,163.4,163.29,163.29,6540900003.0
2007-08-03 09:20:00,163.3,163.34,163.29,163.3,6173199979.0
2007-08-03 09:25:00,163.31,163.31,163.26,163.27,8353599976.0
2007-08-03 09:30:00,163.28,163.31,163.22,163.29,6505300017.0
2007-08-03 09:35:00,163.28,163.29,163.23,163.23,5328000034.0
2007-08-03 09:40:00,163.23,163.25,163.21,163.23,4531699990.0
2007-08-03 09:45:00,163.22,163.24,163.15,163.17,10577500025.0
2007-08-03 09:50:00,163.16,163.16,162.93,162.98,10577500025.0
2007-08-03 09:55:00,162.97,163.1,162.96,163.07,10576100023.0
2007-08-03 10:00:00,163.07,163.16,163.06,163.12,7460499998.0
2007-08-03 10:05:00,163.1,163.1,163.07,163.09,1622900010.0
2007-08-03 10:10:00,163.09,163.13,163.09,163.13,7178800020.0
2007-08-03 10:15:00,163.13,163.16,163.12,163.15,5315000014.0
2007-08-03 10:20:00,163.14,163.21,163.14,163.15,2624400020.0
2007-08-03 10:25:00,163.17,163.21,163.17,163.19,4828600012.0
2007-08-03 10:30:00,163.2,163.22,163.19,163.2,7362899996.0
2007-08-03 10:35:00,163.2,163.21,163.16,163.17,3339000005.0
2007-08-03 10:40:00,163.17,163.23,163.16,163.21,7331199971.0
2007-08-03 10:45:00,163.22,163.23,163.2,163.22,5231699977.0
2007-08-03 10:50:00,163.19,163.33,163.19,163.25,6202224066.0
2007-08-03 10:55:00,163.26,163.27,163.21,163.21,5137699994.0
2007-08-03 11:00:00,163.22,163.22,163.19,163.2,4319199990.0
2007-08-03 11:05:00,163.21,163.21,163.13,163.14,4590199999.0
2007-08-03 11:10:00,163.13,163.17,163.12,163.14,4844499996.0
2007-08-03 11:15:00,163.15,163.16,163.12,163.14,7273900024.0
2007-08-03 11:20:00,163.14,163.15,163.13,163.14,3196199986.0
2007-08-03 11:25:00,163.14,163.15,163.11,163.11,7001099961.0
2007-08-03 11:30:00,163.12,163.17,163.11,163.11,5762199951.0
2007-08-03 11:35:00,163.11,163.18,163.06,163.18,5599499990.0
2007-08-03 11:40:00,163.18,163.19,163.15,163.17,3084300005.0
2007-08-03 11:45:00,163.18,163.19,163.13,163.14,4010399992.0
2007-08-03 11:50:00,163.13,163.18,163.13,163.15,7471400002.0
2007-08-03 11:55:00,163.15,163.18,163.12,163.16,3961799991.0
2007-08-03 12:00:00,163.18,163.2,163.16,163.18,7926599997.0
2007-08-03 12:05:00,163.18,163.18,163.13,163.13,5703999986.0
2007-08-03 12:10:00,163.13,163.13,163.08,163.11,4627000007.0
2007-08-03 12:15:00,163.12,163.16,163.1,163.13,4548799987.0
2007-08-03 12:20:00,163.13,163.16,163.11,163.14,6082200024.0
2007-08-03 12:25:00,163.14,163.19,163.12,163.165,3541000013.0
2007-08-03 12:30:00,163.16,163.17,163.12,163.14,4098200000.0
2007-08-03 12:35:00,163.15,163.18,163.13,163.17,2874299986.0
2007-08-03 12:40:00,163.17,163.17,163.13,163.15,5358799987.0
2007-08-03 12:45:00,163.15,163.16,163.11,163.12,4440799994.0
2007-08-03 12:50:00,163.13,163.17,163.13,163.15,3545299992.0
2007-08-03 12:55:00,163.15,163.15,163.11,163.14,6057199961.0
2007-08-03 13:00:00,163.15,163.19,163.14,163.16,6065899940.0
2007-08-03 13:05:00,163.17,163.18,163.15,163.17,4929600003.0
2007-08-03 13:10:00,163.17,163.17,163.11,163.12,2319599991.0
2007-08-03 13:15:00,163.12,163.15,163.11,163.13,4442599939.0
2007-08-03 13:20:00,163.14,163.15,163.1,163.12,7201699915.0
2007-08-03 13:25:00,163.12,163.18,163.09,163.09,6622549986.0
2007-08-03 13:30:00,163.09,163.21,163.06,163.2,6659599934.0
2007-08-03 13:35:00,163.2,163.27,163.17,163.25,6447899950.0
2007-08-03 13:40:00,163.26,163.26,163.17,163.18,6403699996.0
2007-08-03 13:45:00,163.18,163.22,163.18,163.19,4135900016.0
2007-08-03 13:50:00,163.19,163.21,163.17,163.185,4392500008.0
2007-08-03 13:55:00,163.18,163.18,163.12,163.15,8186099925.0
2007-08-03 14:00:00,163.16,163.18,163.14,163.17,6257599982.0
2007-08-03 14:05:00,163.17,163.21,163.17,163.2,7515199982.0
2007-08-03 14:10:00,163.21,163.24,163.19,163.23,7356299994.0
2007-08-03 14:15:00,163.23,163.24,163.21,163.23,4380000009.0
2007-08-03 14:20:00,163.23,163.37,163.22,163.27,7464000020.0
2007-08-03 14:25:00,163.27,163.34,163.19,163.31,6995656352.0
2007-08-03 14:30:00,163.32,163.36,162.92,163.12,7278000060.0
2007-08-03 14:35:00,163.13,163.25,163.04,163.07,7278000060.0
2007-08-03 14:40:00,163.08,163.15,163.0,163.04,7278000060.0
2007-08-03 14:45:00,163.05,163.2,163.0,163.19,7278000060.0
2007-08-03 14:50:00,163.22,163.23,163.09,163.21,7278000060.0
2007-08-03 14:55:00,163.2,163.21,163.13,163.2,7278000060.0
2007-08-03 15:00:00,163.2,163.27,163.19,163.24,8438700000.0
2007-08-03 15:05:00,163.27,163.37,163.25,163.29,8558500000.0
2007-08-03 15:10:00,163.3,163.3,163.2,163.22,8558500000.0
2007-08-03 15:15:00,163.21,163.28,163.21,163.24,6998700002.0
2007-08-03 15:20:00,163.24,163.28,163.215,163.25,5599700025.0
2007-08-03 15:25:00,163.25,163.32,163.21,163.31,6954199992.0
2007-08-03 15:30:00,163.32,163.36,163.25,163.32,6559499955.0
2007-08-03 15:35:00,163.28,163.36,163.25,163.35,5247599964.0
2007-08-03 15:40:00,163.36,163.43,163.33,163.35,6559499955.0
2007-08-03 15:45:00,163.37,163.43,163.29,163.35,6559499955.0
2007-08-03 15:50:00,163.34,163.37,163.26,163.28,6559499955.0
2007-08-03 15:55:00,163.3,163.3,163.1,163.11,6559499955.0
2007-08-03 16:00:00,163.12,163.16,162.84,163.03,6559499955.0
2007-08-03 16:05:00,163.01,163.04,162.84,162.99,6559499955.0
2007-08-03 16:10:00,162.98,163.01,162.93,162.95,6559499955.0
2007-08-03 16:15:00,162.94,163.01,162.88,162.91,6559499955.0
2007-08-03 16:20:00,162.9,163.12,162.89,163.11,6559499955.0
2007-08-03 16:25:00,163.1,163.26,163.09,163.23,6559499955.0
2007-08-03 16:30:00,163.22,163.3,163.07,163.08,6559499955.0
2007-08-03 16:35:00,163.07,163.09,162.9,163.0,6559499955.0
2007-08-03 16:40:00,162.99,163.07,162.71,162.8,6559499955.0
2007-08-03 16:45:00,162.79,162.98,162.76,162.98,6559499955.0
2007-08-03 16:50:00,162.99,163.03,162.91,163.0,7542299975.0
2007-08-03 16:55:00,163.0,163.06,162.91,162.93,5594299994.0
2007-08-03 17:00:00,162.94,163.17,162.94,163.15,4935500005.0
2007-08-03 17:05:00,163.16,163.18,163.07,163.11,4935500005.0
2007-08-03 17:10:00,163.1,163.2,163.05,163.13,4935500005.0
2007-08-03 17:15:00,163.14,163.18,163.01,163.06,4935500005.0
2007-08-03 17:20:00,163.07,163.14,163.0,163.0,4935500005.0
2007-08-03 17:25:00,163.0,163.12,163.0,163.12,9329999980.0
2007-08-03 17:30:00,163.12,163.25,163.12,163.25,10056399984.0
2007-08-03 17:35:00,163.26,163.27,163.18,163.21,10197199983.0
2007-08-03 17:40:00,163.19,163.23,163.13,163.18,10264000000.0
2007-08-03 17:45:00,163.18,163.32,163.18,163.22,6138999990.0
2007-08-03 17:50:00,163.23,163.26,163.16,163.26,7192700011.0
2007-08-03 17:55:00,163.27,163.3,163.2,163.23,8842500006.0
2007-08-03 18:00:00,163.24,163.35,163.22,163.31,8069499970.0
2007-08-03 18:05:00,163.3,163.41,163.27,163.41,8889999955.0
2007-08-03 18:10:00,163.4,163.56,163.39,163.43,8889999955.0
2007-08-03 18:15:00,163.44,163.54,163.41,163.42,9680416538.0
2007-08-03 18:20:00,163.42,163.45,163.36,163.42,9697399935.0
2007-08-03 18:25:00,163.42,163.44,163.36,163.385,7885800034.0
2007-08-03 18:30:00,163.37,163.49,163.37,163.43,5902188440.0
2007-08-03 18:35:00,163.42,163.47,163.37,163.46,6042355103.0
2007-08-03 18:40:00,163.44,163.44,163.35,163.37,5505799989.0
2007-08-03 18:45:00,163.38,163.4,163.3,163.33,6756799992.0
2007-08-03 18:50:00,163.34,163.44,163.32,163.33,8151099950.0
2007-08-03 18:55:00,163.34,163.4,163.26,163.375,9908199942.0
2007-08-03 19:00:00,163.38,163.38,163.28,163.35,8996900028.0
2007-08-03 19:05:00,163.345,163.37,163.3,163.37,8830699995.0
2007-08-03 19:10:00,163.37,163.39,163.35,163.37,5133100019.0
2007-08-03 19:15:00,163.37,163.48,163.355,163.42,6181899994.0
2007-08-03 19:20:00,163.42,163.45,163.41,163.45,5010399998.0
2007-08-03 19:25:00,163.45,163.5,163.44,163.47,4145000006.0
2007-08-03 19:30:00,163.47,163.5,163.45,163.47,5589099998.0
2007-08-03 19:35:00,163.47,163.49,163.43,163.43,4910288123.0
2007-08-03 19:40:00,163.43,163.55,163.43,163.55,6359460030.0
2007-08-03 19:45:00,163.55,163.55,163.45,163.47,3438100040.0
2007-08-03 19:50:00,163.47,163.5,163.45,163.47,3042200000.0
2007-08-03 19:55:00,163.47,163.69,163.47,163.61,5317799977.0
2007-08-03 20:00:00,163.61,163.75,163.59,163.74,4906800006.0
2007-08-03 20:05:00,163.74,163.74,163.65,163.66,6865599982.0
2007-08-03 20:10:00,163.66,163.68,163.59,163.62,8974399982.0
2007-08-03 20:15:00,163.62,163.68,163.5,163.53,8307900000.0
2007-08-03 20:20:00,163.53,163.57,163.44,163.45,6358499971.0
2007-08-03 20:25:00,163.46,163.46,163.32,163.34,8786400011.0
2007-08-03 20:30:00,163.335,163.49,163.32,163.415,6932400013.0
2007-08-03 20:35:00,163.415,163.53,163.405,163.46,5948299996.0
2007-08-03 20:40:00,163.46,163.51,163.34,163.34,6949900005.0
2007-08-03 20:45:00,163.34,163.41,163.26,163.27,7453499988.0
2007-08-03 20:50:00,163.27,163.5,163.25,163.44,7237000005.0
2007-08-03 20:55:00,163.43,163.51,163.35,163.43,8093199989.0
2007-08-03 21:00:00,163.415,163.44,163.25,163.35,8697899997.0
2007-08-03 21:05:00,163.34,163.43,163.28,163.31,6396500010.0
2007-08-03 21:10:00,163.33,163.36,163.24,163.26,7981999962.0
2007-08-03 21:15:00,163.26,163.31,163.185,163.31,8104199985.0
2007-08-03 21:20:00,163.29,163.31,163.2,163.22,8383099996.0
2007-08-03 21:25:00,163.23,163.27,163.2,163.24,5504700012.0
2007-08-03 21:30:00,163.24,163.31,163.17,163.18,7131800010.0
2007-08-03 21:35:00,163.19,163.2,163.0,163.02,5747199994.0
2007-08-03 21:40:00,163.02,163.12,162.965,163.04,8481500022.0
2007-08-03 21:45:00,163.04,163.08,162.9,162.93,8393300029.0
2007-08-03 21:50:00,162.93,162.94,162.74,162.74,9303099979.0
2007-08-03 21:55:00,162.78,162.81,162.67,162.74,4671399993.0
2007-08-03 22:00:00,162.75,162.96,162.61,162.65,4825599995.0
2007-08-03 22:05:00,162.65,162.66,162.52,162.57,6441499980.0
2007-08-03 22:10:00,162.57,162.65,162.57,162.6,6898999949.0
2007-08-03 22:15:00,162.6,162.63,162.57,162.58,2107200008.0
2007-08-03 22:20:00,162.58,162.59,162.48,162.52,5008799977.0
2007-08-03 22:25:00,162.52,162.535,162.495,162.52,4386400003.0
2007-08-03 22:30:00,162.525,162.55,162.49,162.51,2263499986.0
2007-08-03 22:35:00,162.505,162.545,162.49,162.5,2294299989.0
2007-08-03 22:40:00,162.5,162.545,162.5,162.525,1610000008.0
2007-08-03 22:45:00,162.53,162.62,162.53,162.6,2752400003.0
2007-08-03 22:50:00,162.6,162.64,162.53,162.555,1791599997.0
2007-08-03 22:55:00,162.55,162.58,162.515,162.56,3008399991.0
2007-08-05 23:15:00,162.24,162.28,162.21,162.23,86700000.0
2007-08-05 23:20:00,162.23,162.23,162.19,162.19,12000000.0
2007-08-05 23:25:00,162.15,162.18,162.11,162.13,413400000.0
2007-08-05 23:30:00,162.13,162.26,162.13,162.16,2651499988.0
2007-08-05 23:35:00,162.16,162.21,162.11,162.14,1756099999.0
2007-08-05 23:40:00,162.14,162.14,161.97,162.07,4579900006.0
2007-08-05 23:45:00,162.06,162.17,162.01,162.08,3700050008.0
2007-08-05 23:50:00,162.08,162.09,162.0,162.07,2431500008.0
2007-08-05 23:55:00,162.07,162.14,162.03,162.11,2451699999.0
2007-08-06 00:00:00,162.12,162.21,162.1,162.12,6324700037.0
2007-08-06 00:05:00,162.12,162.13,162.08,162.09,5005999989.0
2007-08-06 00:10:00,162.1,162.22,162.06,162.2,5629500004.0
2007-08-06 00:15:00,162.2,162.31,162.18,162.3,3146200002.0
2007-08-06 00:20:00,162.31,162.43,162.31,162.43,2759000004.0
2007-08-06 00:25:00,162.43,162.53,162.4,162.51,5175400002.0
2007-08-06 00:30:00,162.51,162.51,162.32,162.36,7542699971.0
2007-08-06 00:35:00,162.36,162.37,162.28,162.29,8272899949.0
2007-08-06 00:40:00,162.28,162.31,162.26,162.29,4195299999.0
2007-08-06 00:45:00,162.3,162.38,162.3,162.35,3036999989.0
2007-08-06 00:50:00,162.36,162.38,162.27,162.36,3892500002.0
2007-08-06 00:55:00,162.36,162.43,162.35,162.42,5748400008.0
2007-08-06 01:00:00,162.42,162.49,162.42,162.49,5686900010.0
2007-08-06 01:05:00,162.49,162.52,162.46,162.51,5462300004.0
2007-08-06 01:10:00,162.53,162.66,162.51,162.64,6418300030.0
2007-08-06 01:15:00,162.63,162.63,162.55,162.56,7191400014.0
2007-08-06 01:20:00,162.55,162.59,162.51,162.59,3739600002.0
2007-08-06 01:25:00,162.58,162.6,162.54,162.57,5350700005.0
2007-08-06 01:30:00,162.56,162.56,162.47,162.52,2288099998.0
2007-08-06 01:35:00,162.52,162.52,162.41,162.43,2370999996.0
2007-08-06 01:40:00,162.42,162.45,162.3,162.33,6241700037.0
2007-08-06 01:45:00,162.33,162.46,162.33,162.45,5092899998.0
2007-08-06 01:50:00,162.44,162.52,162.44,162.48,4884999990.0
2007-08-06 01:55:00,162.48,162.5,162.45,162.49,3920599988.0
2007-08-06 02:00:00,162.5,162.57,162.49,162.55,6668900029.0
2007-08-06 02:05:00,162.55,162.58,162.53,162.55,8817699999.0
2007-08-06 02:10:00,162.55,162.55,162.47,162.47,7309299976.0
2007-08-06 02:15:00,162.46,162.46,162.38,162.39,7014500000.0
2007-08-06 02:20:00,162.38,162.42,162.35,162.42,3021500005.0
2007-08-06 02:25:00,162.42,162.48,162.4,162.47,8163299938.0
2007-08-06 02:30:00,162.465,162.51,162.46,162.49,7840899977.0
2007-08-06 02:35:00,162.49,162.49,162.41,162.45,4874599974.0
2007-08-06 02:40:00,162.45,162.46,162.42,162.45,4962100000.0
2007-08-06 02:45:00,162.46,162.46,162.42,162.46,6073200003.0
2007-08-06 02:50:00,162.45,162.47,162.42,162.46,6477499984.0
2007-08-06 02:55:00,162.47,162.48,162.25,162.25,9335800019.0
2007-08-06 03:00:00,162.24,162.26,162.11,162.23,7117399933.0
2007-08-06 03:05:00,162.22,162.33,162.21,162.22,6302999973.0
2007-08-06 03:10:00,162.22,162.28,162.19,162.28,5665800003.0
2007-08-06 03:15:00,162.28,162.32,162.24,162.26,4975200012.0
2007-08-06 03:20:00,162.26,162.3,162.24,162.28,7018299995.0
2007-08-06 03:25:00,162.28,162.38,162.28,162.34,6148700000.0
2007-08-06 03:30:00,162.33,162.38,162.24,162.26,8277999919.0
2007-08-06 03:35:00,162.26,162.4,162.26,162.4,7681100016.0
2007-08-06 03:40:00,162.4,162.52,162.4,162.49,7041700014.0
2007-08-06 03:45:00,162.48,162.5,162.44,162.5,5153799993.0
2007-08-06 03:50:00,162.5,162.53,162.46,162.47,7785199969.0
2007-08-06 03:55:00,162.46,162.48,162.43,162.45,4254699981.0
2007-08-06 04:00:00,162.45,162.52,162.45,162.5,4742200001.0
2007-08-06 04:05:00,162.5,162.5,162.43,162.48,6910199969.0
2007-08-06 04:10:00,162.48,162.5,162.44,162.47,4241000007.0
2007-08-06 04:15:00,162.47,162.47,162.4,162.44,5133900018.0
2007-08-06 04:20:00,162.43,162.44,162.4,162.44,3155399965.0
2007-08-06 04:25:00,162.44,162.44,162.39,162.4,5860200017.0
2007-08-06 04:30:00,162.405,162.42,162.38,162.38,6543000009.0
2007-08-06 04:35:00,162.375,162.41,162.36,162.38,7532499996.0
2007-08-06 04:40:00,162.38,162.42,162.37,162.4,5136099993.0
2007-08-06 04:45:00,162.4,162.42,162.38,162.4,4518199999.0
2007-08-06 04:50:00,162.41,162.43,162.4,162.43,1936799999.0
2007-08-06 04:55:00,162.43,162.51,162.42,162.5,3798300018.0
2007-08-06 05:00:00,162.51,162.52,162.49,162.51,4558700027.0
2007-08-06 05:05:00,162.51,162.53,162.5,162.53,2994600002.0
2007-08-06 05:10:00,162.515,162.56,162.47,162.48,8213799973.0
2007-08-06 05:15:00,162.48,162.5,162.47,162.485,3945300002.0
2007-08-06 05:20:00,162.49,162.55,162.47,162.54,5363600008.0
2007-08-06 05:25:00,162.55,162.58,162.49,162.5,5875899978.0
2007-08-06 05:30:00,162.5,162.51,162.46,162.485,6236100001.0
2007-08-06 05:35:00,162.48,162.52,162.48,162.52,4739400007.0
2007-08-06 05:40:00,162.51,162.54,162.49,162.49,4985000014.0
2007-08-06 05:45:00,162.5,162.53,162.49,162.52,3590699991.0
2007-08-06 05:50:00,162.52,162.52,162.46,162.47,2423199975.0
2007-08-06 05:55:00,162.47,162.5,162.45,162.47,1200200002.0
2007-08-06 06:00:00,162.46,162.47,162.4,162.4,5882300000.0
2007-08-06 06:05:00,162.41,162.47,162.4,162.435,3147199994.0
2007-08-06 06:10:00,162.435,162.435,162.39,162.41,3252799976.0
2007-08-06 06:15:00,162.41,162.42,162.4,162.4,2828999991.0
2007-08-06 06:20:00,162.4,162.46,162.39,162.46,3940299979.0
2007-08-06 06:25:00,162.455,162.47,162.36,162.38,6154999970.0
2007-08-06 06:30:00,162.38,162.51,162.38,162.46,5900100005.0
2007-08-06 06:35:00,162.46,162.5,162.46,162.48,5278599988.0
2007-08-06 06:40:00,162.48,162.54,162.46,162.54,5323099985.0
2007-08-06 06:45:00,162.54,162.56,162.53,162.54,2735699999.0
2007-08-06 06:50:00,162.54,162.56,162.43,162.45,8374400028.0
2007-08-06 06:55:00,162.45,162.51,162.43,162.51,6163200008.0
2007-08-06 07:00:00,162.51,162.53,162.43,162.46,4636700029.0
2007-08-06 07:05:00,162.46,162.51,162.45,162.47,7546499980.0
2007-08-06 07:10:00,162.48,162.5,162.43,162.44,5384500015.0
2007-08-06 07:15:00,162.43,162.43,162.39,162.41,7080599979.0
2007-08-06 07:20:00,162.41,162.45,162.39,162.44,4399999992.0
2007-08-06 07:25:00,162.44,162.46,162.43,162.45,3666100019.0
2007-08-06 07:30:00,162.45,162.48,162.32,162.33,6080000018.0
2007-08-06 07:35:00,162.33,162.41,162.33,162.4,6720899987.0
2007-08-06 07:40:00,162.4,162.42,162.34,162.35,5073299992.0
2007-08-06 07:45:00,162.34,162.39,162.32,162.37,6609499980.0
2007-08-06 07:50:00,162.37,162.4,162.345,162.375,6962699971.0
2007-08-06 07:55:00,162.375,162.39,162.32,162.36,6804499955.0
2007-08-06 08:00:00,162.37,162.37,162.29,162.35,8443400014.0
2007-08-06 08:05:00,162.34,162.45,162.32,162.44,5977900052.0
2007-08-06 08:10:00,162.46,162.55,162.42,162.53,8248699994.0
2007-08-06 08:15:00,162.54,162.68,162.53,162.57,8307000020.0
2007-08-06 08:20:00,162.58,162.63,162.56,162.59,8485000017.0
2007-08-06 08:25:00,162.58,162.65,162.58,162.62,9069199997.0
2007-08-06 08:30:00,162.63,162.64,162.58,162.58,9749999988.0
2007-08-06 08:35:00,162.6,162.63,162.47,162.54,10035999985.0
2007-08-06 08:40:00,162.53,162.63,162.52,162.54,9556299985.0
2007-08-06 08:45:00,162.54,162.64,162.51,162.6,9717099977.0
2007-08-06 08:50:00,162.62,162.63,162.58,162.59,8361700005.0
2007-08-06 08:55:00,162.59,162.62,162.55,162.62,6983100020.0
2007-08-06 09:00:00,162.61,162.95,162.6,162.88,8877500010.0
2007-08-06 09:05:00,162.87,162.88,162.74,162.76,8877500010.0
2007-08-06 09:10:00,162.75,162.76,162.68,162.73,8877500010.0
2007-08-06 09:15:00,162.74,162.75,162.64,162.74,7102000008.0
2007-08-06 09:20:00,162.72,162.72,162.57,162.59,8877500010.0
2007-08-06 09:25:00,162.58,162.76,162.57,162.76,8877500010.0
2007-08-06 09:30:00,162.75,162.76,162.68,162.75,9381899962.0
2007-08-06 09:35:00,162.72,162.75,162.7,162.71,5738199980.0
2007-08-06 09:40:00,162.7,162.71,162.59,162.61,9675000000.0
2007-08-06 09:45:00,162.62,162.63,162.54,162.59,9675000000.0
2007-08-06 09:50:00,162.61,162.67,162.58,162.59,9300999992.0
2007-08-06 09:55:00,162.6,162.62,162.57,162.6,6260300008.0
2007-08-06 10:00:00,162.62,162.65,162.58,162.6,9822300031.0
2007-08-06 10:05:00,162.6,162.61,162.56,162.6,6778199998.0
2007-08-06 10:10:00,162.6,162.64,162.55,162.6,5236400020.0
2007-08-06 10:15:00,162.595,162.66,162.58,162.59,9164900008.0
2007-08-06 10:20:00,162.58,162.63,162.58,162.63,7043000010.0
2007-08-06 10:25:00,162.62,162.7,162.62,162.68,7043000010.0
2007-08-06 10:30:00,162.69,162.73,162.65,162.73,7172099993.0
2007-08-06 10:35:00,162.73,162.77,162.69,162.7,8779899999.0
2007-08-06 10:40:00,162.71,162.71,162.58,162.61,9949999995.0
2007-08-06 10:45:00,162.63,162.63,162.52,162.6,9949999995.0
2007-08-06 10:50:00,162.6,162.73,162.6,162.68,9269699945.0
2007-08-06 10:55:00,162.68,162.69,162.64,162.64,7384899990.0
2007-08-06 11:00:00,162.64,162.71,162.63,162.66,5849699997.0
2007-08-06 11:05:00,162.66,162.75,162.62,162.62,7802400033.0
2007-08-06 11:10:00,162.62,162.69,162.62,162.68,8272799955.0
2007-08-06 11:15:00,162.67,162.74,162.66,162.72,8276099967.0
2007-08-06 11:20:00,162.72,162.74,162.67,162.68,5361699951.0
2007-08-06 11:25:00,162.68,162.69,162.61,162.66,4390299989.0
2007-08-06 11:30:00,162.65,162.74,162.64,162.74,7029699972.0
2007-08-06 11:35:00,162.74,162.78,162.71,162.72,9663299995.0
2007-08-06 11:40:00,162.73,162.78,162.7,162.72,10021999940.0
2007-08-06 11:45:00,162.73,162.81,162.62,162.67,10021999940.0
2007-08-06 11:50:00,162.68,162.72,162.64,162.66,10064699915.0
2007-08-06 11:55:00,162.65,162.66,162.58,162.62,10235499815.0
2007-08-06 12:00:00,162.61,162.69,162.59,162.66,7904300063.0
2007-08-06 12:05:00,162.66,162.75,162.64,162.68,6053599999.0
2007-08-06 12:10:00,162.68,162.74,162.68,162.73,6872899966.0
2007-08-06 12:15:00,162.73,162.73,162.6,162.71,5151999995.0
2007-08-06 12:20:00,162.7,162.81,162.67,162.72,5151999995.0
2007-08-06 12:25:00,162.71,162.74,162.67,162.69,4121599996.0
2007-08-06 12:30:00,162.7,162.78,162.68,162.73,7398600084.0
2007-08-06 12:35:00,162.73,162.76,162.67,162.71,3576399988.0
2007-08-06 12:40:00,162.72,162.75,162.7,162.72,4257999991.0
2007-08-06 12:45:00,162.71,162.76,162.71,162.74,6147299944.0
2007-08-06 12:50:00,162.75,162.82,162.7,162.7,7681899986.0
2007-08-06 12:55:00,162.71,162.72,162.67,162.69,8827000025.0
2007-08-06 13:00:00,162.7,162.83,162.67,162.72,9302400014.0
2007-08-06 13:05:00,162.71,162.84,162.7,162.83,9844699960.0
2007-08-06 13:10:00,162.82,162.83,162.78,162.79,10405999810.0
2007-08-06 13:15:00,162.8,162.84,162.76,162.82,9145199930.0
2007-08-06 13:20:00,162.82,162.92,162.8,162.91,6273199971.0
2007-08-06 13:25:00,162.92,162.97,162.86,162.95,7101299992.0
2007-08-06 13:30:00,162.96,163.24,162.94,163.15,9056499990.0
2007-08-06 13:35:00,163.15,163.15,163.02,163.03,9055699998.0
2007-08-06 13:40:00,163.04,163.04,162.93,162.97,7556300009.0
2007-08-06 13:45:00,162.98,163.0,162.94,162.95,5785499985.0
2007-08-06 13:50:00,162.95,162.96,162.86,162.91,5538099996.0
2007-08-06 13:55:00,162.91,162.94,162.86,162.92,7595699940.0
2007-08-06 14:00:00,162.92,162.98,162.85,162.85,8844000008.0
2007-08-06 14:05:00,162.85,162.92,162.845,162.91,6895699990.0
2007-08-06 14:10:00,162.91,162.96,162.88,162.89,6850299975.0
2007-08-06 14:15:00,162.875,162.9,162.85,162.87,7756064631.0
2007-08-06 14:20:00,162.86,162.865,162.75,162.8,8630155772.0
2007-08-06 14:25:00,162.81,162.85,162.81,162.84,8498788198.0
2007-08-06 14:30:00,162.85,162.95,162.84,162.95,8411199992.0
2007-08-06 14:35:00,162.95,162.98,162.88,162.9,5663400008.0
2007-08-06 14:40:00,162.9,162.9,162.86,162.87,6598099975.0
2007-08-06 14:45:00,162.88,162.93,162.88,162.92,6934100017.0
2007-08-06 14:50:00,162.92,162.93,162.88,162.93,7767399983.0
2007-08-06 14:55:00,162.92,162.95,162.9,162.94,6821399925.0
2007-08-06 15:00:00,162.93,163.0,162.93,162.94,9133999938.0
2007-08-06 15:05:00,162.93,162.94,162.85,162.88,9496400015.0
2007-08-06 15:10:00,162.87,162.89,162.81,162.82,9198499985.0
2007-08-06 15:15:00,162.83,162.88,162.82,162.86,7855999984.0
2007-08-06 15:20:00,162.85,162.9,162.77,162.77,7474000010.0
2007-08-06 15:25:00,162.78,162.82,162.68,162.71,7474000010.0
2007-08-06 15:30:00,162.73,162.89,162.71,162.85,8738500070.0
2007-08-06 15:35:00,162.84,162.87,162.71,162.72,8738500070.0
2007-08-06 15:40:00,162.73,162.8,162.68,162.68,8738500070.0
2007-08-06 15:45:00,162.67,162.74,162.65,162.7,8738500070.0
2007-08-06 15:50:00,162.69,162.69,162.54,162.62,8738500070.0
2007-08-06 15:55:00,162.61,162.71,162.6,162.71,8738500070.0
2007-08-06 16:00:00,162.69,162.75,162.59,162.59,8738500070.0
2007-08-06 16:05:00,162.6,162.69,162.56,162.66,8738500070.0
2007-08-06 16:10:00,162.67,162.68,162.56,162.59,8738500070.0
2007-08-06 16:15:00,162.6,162.7,162.59,162.64,8738500070.0
2007-08-06 16:20:00,162.63,162.72,162.62,162.7,8738500070.0
2007-08-06 16:25:00,162.69,162.7,162.57,162.59,8738500070.0
2007-08-06 16:30:00,162.58,162.62,162.49,162.53,8738500070.0
2007-08-06 16:35:00,162.52,162.61,162.5,162.61,8738500070.0
2007-08-06 16:40:00,162.62,162.67,162.56,162.66,8738500070.0
2007-08-06 16:45:00,162.68,162.72,162.61,162.62,8738500070.0
2007-08-06 16:50:00,162.61,162.65,162.41,162.46,9629699962.0
2007-08-06 16:55:00,162.45,162.58,162.45,162.5,9852499935.0
2007-08-06 17:00:00,162.49,162.52,162.36,162.38,9852499935.0
2007-08-06 17:05:00,162.39,162.44,162.38,162.42,10204100016.0
2007-08-06 17:10:00,162.41,162.55,162.41,162.52,10438500070.0
2007-08-06 17:15:00,162.53,162.72,162.52,162.69,10438500070.0
2007-08-06 17:20:00,162.68,162.71,162.6,162.67,10438500070.0
2007-08-06 17:25:00,162.68,162.68,162.62,162.64,10438500070.0
2007-08-06 17:30:00,162.64,162.69,162.62,162.68,5870499991.0
2007-08-06 17:35:00,162.67,162.71,162.63,162.66,5983500003.0
2007-08-06 17:40:00,162.66,162.67,162.6,162.62,6998299947.0
2007-08-06 17:45:00,162.63,162.84,162.62,162.78,4242000000.0
2007-08-06 17:50:00,162.77,162.83,162.76,162.77,4242000000.0
2007-08-06 17:55:00,162.78,162.8,162.75,162.75,6317599980.0
2007-08-06 18:00:00,162.75,162.75,162.64,162.66,7982500007.0
2007-08-06 18:05:00,162.67,162.75,162.64,162.72,10159299935.0
2007-08-06 18:10:00,162.73,162.79,162.73,162.77,9013299961.0
2007-08-06 18:15:00,162.77,162.98,162.76,162.93,9775000065.0
2007-08-06 18:20:00,162.92,162.93,162.86,162.87,9399900015.0
2007-08-06 18:25:00,162.88,162.98,162.87,162.96,8841599989.0
2007-08-06 18:30:00,162.965,163.07,162.96,163.04,6176799983.0
2007-08-06 18:35:00,163.03,163.11,163.02,163.09,6235999987.0
2007-08-06 18:40:00,163.08,163.19,163.08,163.17,6924999990.0
2007-08-06 18:45:00,163.17,163.28,163.15,163.21,5566500005.0
2007-08-06 18:50:00,163.2,163.21,163.165,163.17,6428199991.0
2007-08-06 18:55:00,163.16,163.16,163.08,163.12,10132099962.0
2007-08-06 19:00:00,163.13,163.15,163.1,163.15,7319099993.0
2007-08-06 19:05:00,163.14,163.16,163.05,163.05,10123699995.0
2007-08-06 19:10:00,163.04,163.05,162.99,163.03,9760500000.0
2007-08-06 19:15:00,163.03,163.09,163.03,163.09,9286899992.0
2007-08-06 19:20:00,163.08,163.14,163.06,163.12,5689999996.0
2007-08-06 19:25:00,163.13,163.18,163.09,163.1,9121399973.0
2007-08-06 19:30:00,163.1,163.11,163.07,163.1,6472799965.0
2007-08-06 19:35:00,163.1,163.14,163.07,163.09,4203000036.0
2007-08-06 19:40:00,163.09,163.12,163.03,163.03,8150900052.0
2007-08-06 19:45:00,163.03,163.04,163.0,163.0,5826299986.0
2007-08-06 19:50:00,163.01,163.06,162.97,163.06,8311899986.0
2007-08-06 19:55:00,163.05,163.06,162.955,162.98,6413600017.0
2007-08-06 20:00:00,162.98,163.04,162.98,163.02,7376499998.0
2007-08-06 20:05:00,163.01,163.1,163.01,163.08,7094800025.0
2007-08-06 20:10:00,163.08,163.1,163.04,163.1,2821599999.0
2007-08-06 20:15:00,163.1,163.18,163.1,163.15,6233000007.0
2007-08-06 20:20:00,163.15,163.18,163.105,163.13,5005399997.0
2007-08-06 20:25:00,163.13,163.15,163.09,163.11,7452300031.0
2007-08-06 20:30:00,163.1,163.16,163.09,163.12,6682999946.0
2007-08-06 20:35:00,163.11,163.22,163.11,163.2,8580599998.0
2007-08-06 20:40:00,163.21,163.45,163.2,163.45,8208499975.0
2007-08-06 20:45:00,163.44,163.44,163.34,163.4,8208499975.0
2007-08-06 20:50:00,163.41,163.51,163.41,163.43,5123999985.0
2007-08-06 20:55:00,163.45,163.48,163.4,163.41,5908899988.0
2007-08-06 21:00:00,163.42,163.59,163.42,163.54,8426900044.0
2007-08-06 21:05:00,163.53,163.72,163.5,163.72,8902300021.0
2007-08-06 21:10:00,163.71,163.99,163.68,163.99,9848499970.0
2007-08-06 21:15:00,164.0,164.1,163.97,163.97,9848499970.0
2007-08-06 21:20:00,164.0,164.03,163.9,163.96,9653599982.0
2007-08-06 21:25:00,163.96,164.08,163.9,164.03,5119400021.0
2007-08-06 21:30:00,164.05,164.24,164.02,164.05,3978000030.0
2007-08-06 21:35:00,164.04,164.1,163.99,164.04,3823700002.0
2007-08-06 21:40:00,164.05,164.15,164.03,164.12,10062499965.0
2007-08-06 21:45:00,164.13,164.22,164.1,164.11,8759000020.0
2007-08-06 21:50:00,164.1,164.12,164.05,164.08,4349700018.0
2007-08-06 21:55:00,164.08,164.13,164.04,164.13,7053494695.0
2007-08-06 22:00:00,164.13,164.13,164.04,164.08,9523099971.0
2007-08-06 22:05:00,164.07,164.08,164.0,164.01,7765145048.0
2007-08-06 22:10:00,164.01,164.02,163.97,164.0,6632799991.0
2007-08-06 22:15:00,164.01,164.02,163.98,163.98,1665372523.0
2007-08-06 22:20:00,163.98,164.0,163.97,163.98,1835299990.0
2007-08-06 22:25:00,163.98,164.02,163.98,164.0,2988799988.0
2007-08-06 22:30:00,164.0,164.02,163.97,163.99,2332699994.0
2007-08-06 22:35:00,163.99,164.02,163.965,164.0,2331499975.0
2007-08-06 22:40:00,164.0,164.01,163.97,163.98,2634400007.0
2007-08-06 22:45:00,163.98,163.98,163.96,163.96,3521499992.0
2007-08-06 22:50:00,163.96,164.0,163.955,163.98,2149499969.0
2007-08-06 22:55:00,163.98,164.01,163.96,163.96,3033599990.0
2007-08-06 23:00:00,163.96,164.01,163.86,164.0,2607399982.0
2007-08-06 23:05:00,164.0,164.01,163.97,163.99,1933699993.0
2007-08-06 23:10:00,163.98,163.98,163.94,163.96,1061599979.0
2007-08-06 23:15:00,163.96,163.99,163.94,163.95,1323899981.0
2007-08-06 23:20:00,163.95,163.95,163.86,163.88,3452999985.0
2007-08-06 23:25:00,163.88,163.9,163.86,163.885,2995199970.0
2007-08-06 23:30:00,163.885,163.9,163.86,163.86,1323099986.0
2007-08-06 23:35:00,163.86,163.88,163.85,163.85,969700001.0
2007-08-06 23:40:00,163.85,163.88,163.82,163.85,1743200014.0
2007-08-06 23:45:00,163.85,163.93,163.84,163.93,1306400003.0
2007-08-06 23:50:00,163.93,163.99,163.93,163.97,1784700004.0
2007-08-06 23:55:00,163.97,163.98,163.96,163.98,363700001.0
2007-08-07 00:00:00,163.98,163.98,163.91,163.97,3017799999.0
2007-08-07 00:05:00,163.96,163.96,163.93,163.95,1852099994.0
2007-08-07 00:10:00,163.96,163.97,163.92,163.94,1333599997.0
2007-08-07 00:15:00,163.94,163.94,163.92,163.93,2031099992.0
2007-08-07 00:20:00,163.93,163.93,163.9,163.92,3540700006.0
2007-08-07 00:25:00,163.92,163.94,163.88,163.91,3085000002.0
2007-08-07 00:30:00,163.91,163.95,163.88,163.92,2330900013.0
2007-08-07 00:35:00,163.93,163.98,163.925,163.98,2752099986.0
2007-08-07 00:40:00,163.98,164.01,163.98,164.01,1609300007.0
2007-08-07 00:45:00,164.0,164.04,163.95,163.96,3242100001.0
2007-08-07 00:50:00,163.95,163.97,163.94,163.94,3201399985.0
2007-08-07 00:55:00,163.94,163.96,163.9,163.92,3079000001.0
2007-08-07 01:00:00,163.92,163.94,163.895,163.94,5841399985.0
2007-08-07 01:05:00,163.94,163.94,163.89,163.9,5738299996.0
2007-08-07 01:10:00,163.9,163.94,163.88,163.91,7294299986.0
2007-08-07 01:15:00,163.91,163.96,163.9,163.925,6465500025.0
2007-08-07 01:20:00,163.92,164.0,163.92,163.98,5237999971.0
2007-08-07 01:25:00,163.98,164.02,163.97,163.98,5121300009.0
2007-08-07 01:30:00,163.99,164.04,163.98,164.04,3676500027.0
2007-08-07 01:35:00,164.04,164.12,164.03,164.08,7490599984.0
2007-08-07 01:40:00,164.08,164.09,163.94,164.0,6813799984.0
2007-08-07 01:45:00,163.99,164.01,163.94,163.98,6652200007.0
2007-08-07 01:50:00,163.98,164.0,163.94,163.96,5583099972.0
2007-08-07 01:55:00,163.95,163.99,163.9,163.95,4207200032.0
2007-08-07 02:00:00,163.97,163.97,163.82,163.82,7457700025.0
2007-08-07 02:05:00,163.83,163.86,163.81,163.85,6763299994.0
2007-08-07 02:10:00,163.84,163.85,163.79,163.815,6838899984.0
2007-08-07 02:15:00,163.81,163.915,163.81,163.895,6815100011.0
2007-08-07 02:20:00,163.89,163.895,163.84,163.85,5989800007.0
2007-08-07 02:25:00,163.85,163.89,163.85,163.89,4197499977.0
2007-08-07 02:30:00,163.89,163.91,163.86,163.88,3965499979.0
2007-08-07 02:35:00,163.88,163.92,163.88,163.88,4046199967.0
2007-08-07 02:40:00,163.87,163.92,163.825,163.91,6836399998.0
2007-08-07 02:45:00,163.91,163.95,163.89,163.9,8858499960.0
2007-08-07 02:50:00,163.91,163.91,163.86,163.87,6549599937.0
2007-08-07 02:55:00,163.88,163.9,163.84,163.865,6611599976.0
2007-08-07 03:00:00,163.865,163.88,163.84,163.86,6929500016.0
2007-08-07 03:05:00,163.855,163.9,163.84,163.89,5175799998.0
2007-08-07 03:10:00,163.88,163.92,163.87,163.9,4560799984.0
2007-08-07 03:15:00,163.89,163.9,163.83,163.83,8562000020.0
2007-08-07 03:20:00,163.83,163.84,163.71,163.75,6243700014.0
2007-08-07 03:25:00,163.73,163.78,163.7,163.71,9149000008.0
2007-08-07 03:30:00,163.72,163.72,163.63,163.69,9393399970.0
2007-08-07 03:35:00,163.7,163.74,163.64,163.66,6689199986.0
2007-08-07 03:40:00,163.65,163.66,163.585,163.61,7857400029.0
2007-08-07 03:45:00,163.59,163.63,163.54,163.63,8943000013.0
2007-08-07 03:50:00,163.64,163.73,163.62,163.73,9131800019.0
2007-08-07 03:55:00,163.74,163.77,163.7,163.755,4679899997.0
2007-08-07 04:00:00,163.76,163.79,163.73,163.74,7414599978.0
2007-08-07 04:05:00,163.74,163.76,163.69,163.74,7625699996.0
2007-08-07 04:10:00,163.74,163.78,163.73,163.76,4948400024.0
2007-08-07 04:15:00,163.76,163.78,163.75,163.77,5842699990.0
2007-08-07 04:20:00,163.77,163.78,163.76,163.78,3295400014.0
2007-08-07 04:25:00,163.78,163.87,163.78,163.85,9303400083.0
2007-08-07 04:30:00,163.86,163.95,163.85,163.91,9013000065.0
2007-08-07 04:35:00,163.9,163.97,163.87,163.96,8885100038.0
2007-08-07 04:40:00,163.95,163.97,163.91,163.93,8013799969.0
2007-08-07 04:45:00,163.92,163.95,163.9,163.9,5990899984.0
2007-08-07 04:50:00,163.9,163.93,163.87,163.92,5148800017.0
2007-08-07 04:55:00,163.915,163.98,163.91,163.94,5676799990.0
2007-08-07 05:00:00,163.94,163.95,163.91,163.93,6930099978.0
2007-08-07 05:05:00,163.93,163.95,163.91,163.95,4350500010.0
2007-08-07 05:10:00,163.95,163.96,163.94,163.94,2885199982.0
2007-08-07 05:15:00,163.94,163.96,163.94,163.95,4738199985.0
2007-08-07 05:20:00,163.95,163.96,163.89,163.9,3628200011.0
2007-08-07 05:25:00,163.91,163.92,163.9,163.91,2057500025.0
2007-08-07 05:30:00,163.9,163.93,163.9,163.93,2422099996.0
2007-08-07 05:35:00,163.93,163.95,163.92,163.95,2706199997.0
2007-08-07 05:40:00,163.95,163.96,163.94,163.96,2639899998.0
2007-08-07 05:45:00,163.96,163.96,163.88,163.89,3568400003.0
2007-08-07 05:50:00,163.89,163.89,163.86,163.875,6744899999.0
2007-08-07 05:55:00,163.88,163.88,163.84,163.87,7512199983.0
2007-08-07 06:00:00,163.87,163.88,163.86,163.88,7109100001.0
2007-08-07 06:05:00,163.88,163.88,163.84,163.85,4948100051.0
2007-08-07 06:10:00,163.85,163.85,163.8,163.81,5472100054.0
2007-08-07 06:15:00,163.82,163.95,163.81,163.89,8221800016.0
2007-08-07 06:20:00,163.89,163.9,163.86,163.88,4635499982.0
2007-08-07 06:25:00,163.88,163.88,163.84,163.87,7774500062.0
2007-08-07 06:30:00,163.87,163.88,163.86,163.87,5903500017.0
2007-08-07 06:35:00,163.86,163.88,163.83,163.86,6389200018.0
2007-08-07 06:40:00,163.86,163.87,163.79,163.8,6180900001.0
2007-08-07 06:45:00,163.8,163.83,163.79,163.83,4893500008.0
2007-08-07 06:50:00,163.83,163.83,163.8,163.81,2847199991.0
2007-08-07 06:55:00,163.81,163.85,163.8,163.85,3970500003.0
2007-08-07 07:00:00,163.85,163.88,163.83,163.87,6353700026.0
2007-08-07 07:05:00,163.87,163.87,163.82,163.83,5786899962.0
2007-08-07 07:10:00,163.83,163.855,163.82,163.85,5569399946.0
2007-08-07 07:15:00,163.85,163.86,163.81,163.83,5781400010.0
2007-08-07 07:20:00,163.84,163.86,163.83,163.85,5001099971.0
2007-08-07 07:25:00,163.85,163.85,163.8,163.8,4278899995.0
2007-08-07 07:30:00,163.81,163.835,163.8,163.8,6203399969.0
2007-08-07 07:35:00,163.81,163.81,163.79,163.79,6074999939.0
2007-08-07 07:40:00,163.79,163.81,163.75,163.755,6265299975.0
2007-08-07 07:45:00,163.8,163.81,163.72,163.74,8061799977.0
2007-08-07 07:50:00,163.74,163.77,163.7,163.73,6120399998.0
2007-08-07 07:55:00,163.73,163.8,163.72,163.8,8429199964.0
2007-08-07 08:00:00,163.8,163.93,163.79,163.88,7900899988.0
2007-08-07 08:05:00,163.89,163.89,163.84,163.87,9617799955.0
2007-08-07 08:10:00,163.87,163.92,163.86,163.88,7877400004.0
2007-08-07 08:15:00,163.88,163.9,163.85,163.85,7574099935.0
2007-08-07 08:20:00,163.86,163.91,163.85,163.89,6302400038.0
2007-08-07 08:25:00,163.88,163.93,163.87,163.9,9118800073.0
2007-08-07 08:30:00,163.9,163.95,163.89,163.89,7897200004.0
2007-08-07 08:35:00,163.9,163.93,163.87,163.88,6791900025.0
2007-08-07 08:40:00,163.88,163.99,163.88,163.97,6624499993.0
2007-08-07 08:45:00,163.96,163.97,163.88,163.91,9297499970.0
2007-08-07 08:50:00,163.91,163.91,163.84,163.88,7384100016.0
2007-08-07 08:55:00,163.86,164.09,163.85,164.0,9478499990.0
2007-08-07 09:00:00,163.99,164.05,163.99,164.01,9478499990.0
2007-08-07 09:05:00,164.02,164.02,163.89,163.9,9544699972.0
2007-08-07 09:10:00,163.89,163.92,163.8,163.87,9472499980.0
2007-08-07 09:15:00,163.88,163.88,163.79,163.8,9472499980.0
2007-08-07 09:20:00,163.8,163.84,163.78,163.82,6307300000.0
2007-08-07 09:25:00,163.83,163.92,163.82,163.86,5516000005.0
2007-08-07 09:30:00,163.87,163.88,163.79,163.81,5516000005.0
2007-08-07 09:35:00,163.8,163.86,163.77,163.86,6096999997.0
2007-08-07 09:40:00,163.87,163.87,163.8,163.81,9061499964.0
2007-08-07 09:45:00,163.82,163.84,163.8,163.81,7335699976.0
2007-08-07 09:50:00,163.82,163.86,163.81,163.85,6900400006.0
2007-08-07 09:55:00,163.86,163.87,163.83,163.87,8839399983.0
2007-08-07 10:00:00,163.88,163.91,163.87,163.89,8632500004.0
2007-08-07 10:05:00,163.88,163.9,163.84,163.86,7547199982.0
2007-08-07 10:10:00,163.86,163.88,163.85,163.87,8652799968.0
2007-08-07 10:15:00,163.87,163.89,163.85,163.87,8968199969.0
2007-08-07 10:20:00,163.88,163.91,163.85,163.91,10272300098.0
2007-08-07 10:25:00,163.9,163.94,163.865,163.88,8164999988.0
2007-08-07 10:30:00,163.88,163.89,163.85,163.88,6127800008.0
2007-08-07 10:35:00,163.87,163.96,163.86,163.9,7433999970.0
2007-08-07 10:40:00,163.91,163.92,163.84,163.85,7238199996.0
2007-08-07 10:45:00,163.87,163.9,163.8,163.82,6763400025.0
2007-08-07 10:50:00,163.8,163.84,163.74,163.74,5859499880.0
2007-08-07 10:55:00,163.75,163.79,163.72,163.75,5859499880.0
2007-08-07 11:00:00,163.76,163.78,163.75,163.78,7438099979.0
2007-08-07 11:05:00,163.8,163.82,163.76,163.81,6086200016.0
2007-08-07 11:10:00,163.82,163.83,163.785,163.79,8430000000.0
2007-08-07 11:15:00,163.79,163.83,163.79,163.81,7762099954.0
2007-08-07 11:20:00,163.81,163.81,163.77,163.78,5460699996.0
2007-08-07 11:25:00,163.79,163.82,163.77,163.785,4282499999.0
2007-08-07 11:30:00,163.79,163.81,163.765,163.79,6591699969.0
2007-08-07 11:35:00,163.8,163.88,163.78,163.88,9213499968.0
2007-08-07 11:40:00,163.87,163.94,163.87,163.91,8476500098.0
2007-08-07 11:45:00,163.9,164.02,163.88,163.98,5962500055.0
2007-08-07 11:50:00,163.97,163.98,163.93,163.94,4041100020.0
2007-08-07 11:55:00,163.94,163.96,163.93,163.94,6829699938.0
2007-08-07 12:00:00,163.94,163.97,163.91,163.91,7132999950.0
2007-08-07 12:05:00,163.91,163.91,163.8,163.81,5827499975.0
2007-08-07 12:10:00,163.81,163.85,163.79,163.85,7873700006.0
2007-08-07 12:15:00,163.84,163.87,163.82,163.83,8980500030.0
2007-08-07 12:20:00,163.83,163.85,163.82,163.85,6812999975.0
2007-08-07 12:25:00,163.85,163.85,163.835,163.84,3269199989.0
2007-08-07 12:30:00,163.84,163.85,163.825,163.83,7340199966.0
2007-08-07 12:35:00,163.835,163.835,163.8,163.81,6457300004.0
2007-08-07 12:40:00,163.82,163.86,163.8,163.84,5722099983.0
2007-08-07 12:45:00,163.83,163.84,163.79,163.795,7794000045.0
2007-08-07 12:50:00,163.8,163.81,163.68,163.68,7085399977.0
2007-08-07 12:55:00,163.69,163.71,163.58,163.6,7222599990.0
2007-08-07 13:00:00,163.61,163.66,163.57,163.65,6437099968.0
2007-08-07 13:05:00,163.66,163.68,163.63,163.67,7626599983.0
2007-08-07 13:10:00,163.67,163.71,163.67,163.7,8793800013.0
2007-08-07 13:15:00,163.68,163.7,163.67,163.69,5245200005.0
2007-08-07 13:20:00,163.68,163.7,163.66,163.685,6708600036.0
2007-08-07 13:25:00,163.69,163.71,163.665,163.68,7271299993.0
2007-08-07 13:30:00,163.66,163.69,163.65,163.67,9766900069.0
2007-08-07 13:35:00,163.66,163.7,163.65,163.66,9032199961.0
2007-08-07 13:40:00,163.66,163.69,163.66,163.69,7244400069.0
2007-08-07 13:45:00,163.69,163.72,163.68,163.72,5677599985.0
2007-08-07 13:50:00,163.72,163.78,163.7,163.78,4649399999.0
2007-08-07 13:55:00,163.77,163.77,163.7,163.7,6862099995.0
2007-08-07 14:00:00,163.71,163.73,163.66,163.68,7929300025.0
2007-08-07 14:05:00,163.69,163.69,163.64,163.67,8827600021.0
2007-08-07 14:10:00,163.67,163.68,163.63,163.68,5968200004.0
2007-08-07 14:15:00,163.68,163.68,163.65,163.68,4408899994.0
2007-08-07 14:20:00,163.68,163.71,163.66,163.67,7758899976.0
2007-08-07 14:25:00,163.665,163.69,163.6,163.66,6050199983.0
2007-08-07 14:30:00,163.65,163.67,163.55,163.61,9801887182.0
2007-08-07 14:35:00,163.6,163.62,163.56,163.595,9651499930.0
2007-08-07 14:40:00,163.61,163.63,163.45,163.46,8390000010.0
2007-08-07 14:45:00,163.45,163.46,163.26,163.32,8390000010.0
2007-08-07 14:50:00,163.31,163.42,163.29,163.4,8390000010.0
2007-08-07 14:55:00,163.39,163.41,163.37,163.39,8390000010.0
2007-08-07 15:00:00,163.38,163.41,163.38,163.4,4396800019.0
2007-08-07 15:05:00,163.395,163.42,163.35,163.35,5914700016.0
2007-08-07 15:10:00,163.345,163.35,163.22,163.25,5802000024.0
2007-08-07 15:15:00,163.26,163.29,163.23,163.27,7119210033.0
2007-08-07 15:20:00,163.29,163.3,163.23,163.24,5398304961.0
2007-08-07 15:25:00,163.25,163.26,163.11,163.16,4357499940.0
2007-08-07 15:30:00,163.15,163.16,163.01,163.13,4357499940.0
2007-08-07 15:35:00,163.12,163.22,163.08,163.21,4357499940.0
2007-08-07 15:40:00,163.22,163.25,163.17,163.21,4357499940.0
2007-08-07 15:45:00,163.22,163.28,163.19,163.23,4357499940.0
2007-08-07 15:50:00,163.24,163.3,163.22,163.28,5343299970.0
2007-08-07 15:55:00,163.27,163.28,163.23,163.24,9286500090.0
2007-08-07 16:00:00,163.23,163.31,163.22,163.25,9286500090.0
2007-08-07 16:05:00,163.26,163.27,163.17,163.19,8886800055.0
2007-08-07 16:10:00,163.2,163.2,163.09,163.12,6183599992.0
2007-08-07 16:15:00,163.14,163.2,163.125,163.19,7644300066.0
2007-08-07 16:20:00,163.16,163.19,163.12,163.12,6393000015.0
2007-08-07 16:25:00,163.13,163.17,163.1,163.11,6393000015.0
2007-08-07 16:30:00,163.1,163.12,163.06,163.09,6393000015.0
2007-08-07 16:35:00,163.11,163.2,163.11,163.16,6393000015.0
2007-08-07 16:40:00,163.17,163.19,163.11,163.11,6617000013.0
2007-08-07 16:45:00,163.1,163.12,163.07,163.1,7327300007.0
2007-08-07 16:50:00,163.09,163.09,163.03,163.03,9155999982.0
2007-08-07 16:55:00,163.04,163.04,162.92,162.94,9654000030.0
2007-08-07 17:00:00,162.95,163.03,162.91,162.98,9447000055.0
2007-08-07 17:05:00,162.99,163.01,162.86,162.87,6315000031.0
2007-08-07 17:10:00,162.86,162.99,162.85,162.94,7159499635.0
2007-08-07 17:15:00,162.92,162.97,162.88,162.95,7939899633.0
2007-08-07 17:20:00,162.94,163.0,162.94,162.98,7336000017.0
2007-08-07 17:25:00,162.97,162.99,162.91,162.95,6887000026.0
2007-08-07 17:30:00,162.95,162.98,162.925,162.96,8258300003.0
2007-08-07 17:35:00,162.96,162.96,162.89,162.92,5407100025.0
2007-08-07 17:40:00,162.92,162.92,162.79,162.8,7764400006.0
2007-08-07 17:45:00,162.78,162.92,162.75,162.91,8102499980.0
2007-08-07 17:50:00,162.89,162.89,162.8,162.81,8920199991.0
2007-08-07 17:55:00,162.82,162.95,162.82,162.86,9350999970.0
2007-08-07 18:00:00,162.87,162.94,162.86,162.92,8118899996.0
2007-08-07 18:05:00,162.94,163.02,162.94,163.02,9556300028.0
2007-08-07 18:10:00,163.02,163.03,162.98,163.025,8252782169.0
2007-08-07 18:15:00,163.025,163.03,162.98,162.99,6837000021.0
2007-08-07 18:20:00,163.0,163.0,162.84,162.85,4632500002.0
2007-08-07 18:25:00,162.85,162.9,162.845,162.88,2743099999.0
2007-08-07 18:30:00,162.88,162.95,162.82,162.95,7925200008.0
2007-08-07 18:35:00,162.95,162.96,162.9,162.915,9840400005.0
2007-08-07 18:40:00,162.915,162.93,162.84,162.84,9207800038.0
2007-08-07 18:45:00,162.85,162.89,162.83,162.87,5078099994.0
2007-08-07 18:50:00,162.85,162.86,162.81,162.84,4429900005.0
2007-08-07 18:55:00,162.84,162.87,162.83,162.85,7812899961.0
2007-08-07 19:00:00,162.85,162.89,162.84,162.88,4980099979.0
2007-08-07 19:05:00,162.88,162.92,162.85,162.91,8045400009.0
2007-08-07 19:10:00,162.91,162.92,162.84,162.865,7136299997.0
2007-08-07 19:15:00,162.865,162.96,162.85,162.945,5875300009.0
2007-08-07 19:20:00,162.94,163.03,162.94,163.0,5651983219.0
2007-08-07 19:25:00,163.0,163.03,162.97,163.0,7896291617.0
2007-08-07 19:30:00,163.0,163.005,162.95,162.98,3799400004.0
2007-08-07 19:35:00,162.98,163.0,162.95,162.97,5403599995.0
2007-08-07 19:40:00,162.97,163.02,162.97,163.02,7366200006.0
2007-08-07 19:45:00,163.02,163.04,162.97,163.03,5003199976.0
2007-08-07 19:50:00,163.03,163.05,162.97,162.98,6731599983.0
2007-08-07 19:55:00,162.975,163.01,162.95,162.96,8592254535.0
2007-08-07 20:00:00,162.95,162.99,162.93,162.95,5223000004.0
2007-08-07 20:05:00,162.96,162.99,162.91,162.975,4372181415.0
2007-08-07 20:10:00,162.97,163.0,162.55,162.55,5702900004.0
2007-08-07 20:15:00,162.61,163.06,162.56,162.64,9566999980.0
2007-08-07 20:20:00,162.62,162.91,162.6,162.68,9566999980.0
2007-08-07 20:25:00,162.69,162.81,162.31,162.32,9566999980.0
2007-08-07 20:30:00,162.3,162.6,162.26,162.54,9566999980.0
2007-08-07 20:35:00,162.53,162.72,162.45,162.71,9566999980.0
2007-08-07 20:40:00,162.7,162.88,162.59,162.72,9566999980.0
2007-08-07 20:45:00,162.69,162.91,162.62,162.81,9566999980.0
2007-08-07 20:50:00,162.82,162.95,162.72,162.77,9652399996.0
2007-08-07 20:55:00,162.78,163.31,162.78,163.31,9780500020.0
2007-08-07 21:00:00,163.32,163.61,163.32,163.36,9780500020.0
2007-08-07 21:05:00,163.37,163.45,163.27,163.37,9780500020.0
2007-08-07 21:10:00,163.28,163.39,163.16,163.28,9780500020.0
2007-08-07 21:15:00,163.29,163.35,163.19,163.22,9780500020.0
2007-08-07 21:20:00,163.21,163.3,163.14,163.21,9780500020.0
2007-08-07 21:25:00,163.21,163.27,163.14,163.23,8262499982.0
2007-08-07 21:30:00,163.24,163.51,163.24,163.38,8182000025.0
2007-08-07 21:35:00,163.39,163.48,163.39,163.48,8182000025.0
2007-08-07 21:40:00,163.48,163.48,163.34,163.4,9415999945.0
2007-08-07 21:45:00,163.39,163.45,163.26,163.26,9135199952.0
2007-08-07 21:50:00,163.25,163.32,163.16,163.21,7738999998.0
2007-08-07 21:55:00,163.2,163.27,163.15,163.22,7589600012.0
2007-08-07 22:00:00,163.22,163.26,163.19,163.23,3730699996.0
2007-08-07 22:05:00,163.23,163.285,163.21,163.255,2857499995.0
2007-08-07 22:10:00,163.26,163.26,163.18,163.23,1939299983.0
2007-08-07 22:15:00,163.23,163.25,163.2,163.21,2978299994.0
2007-08-07 22:20:00,163.21,163.23,163.21,163.23,939000002.0
2007-08-07 22:25:00,163.23,163.27,163.21,163.24,1719900006.0
2007-08-07 22:30:00,163.22,163.29,163.22,163.27,2892500000.0
2007-08-07 22:35:00,163.265,163.35,163.25,163.34,2923600004.0
2007-08-07 22:40:00,163.34,163.45,163.34,163.39,2628700006.0
2007-08-07 22:45:00,163.39,163.39,163.27,163.27,3469700000.0
2007-08-07 22:50:00,163.27,163.37,163.25,163.305,3633299998.0
2007-08-07 22:55:00,163.31,163.32,163.2,163.21,3650999981.0
2007-08-07 23:00:00,163.21,163.24,163.14,163.23,2539499997.0
2007-08-07 23:05:00,163.23,163.25,163.13,163.19,1660800001.0
2007-08-07 23:10:00,163.19,163.22,163.15,163.17,790000003.0
2007-08-07 23:15:00,163.17,163.23,163.155,163.22,685100003.0
2007-08-07 23:20:00,163.22,163.24,163.14,163.18,615000000.0
2007-08-07 23:25:00,163.18,163.195,163.17,163.18,484900000.0
2007-08-07 23:30:00,163.18,163.18,163.11,163.16,1356699992.0
2007-08-07 23:35:00,163.15,163.15,163.08,163.11,954599984.0
2007-08-07 23:40:00,163.11,163.21,163.11,163.21,1103000000.0
2007-08-07 23:45:00,163.21,163.24,163.195,163.23,807600000.0
2007-08-07 23:50:00,163.23,163.27,163.22,163.25,1097400000.0
2007-08-07 23:55:00,163.25,163.26,163.21,163.25,817500001.0
2007-08-08 00:00:00,163.25,163.27,163.18,163.21,3678600010.0
2007-08-08 00:05:00,163.21,163.23,163.175,163.225,796299991.0
2007-08-08 00:10:00,163.22,163.24,163.21,163.21,2911399997.0
2007-08-08 00:15:00,163.21,163.23,163.19,163.22,893799997.0
2007-08-08 00:20:00,163.23,163.27,163.2,163.25,1398000008.0
2007-08-08 00:25:00,163.25,163.32,163.25,163.32,982000001.0
2007-08-08 00:30:00,163.32,163.32,163.23,163.24,2368100004.0
2007-08-08 00:35:00,163.24,163.25,163.17,163.19,2471900000.0
2007-08-08 00:40:00,163.19,163.26,163.175,163.23,2690699991.0
2007-08-08 00:45:00,163.23,163.3,163.23,163.27,1245400002.0
2007-08-08 00:50:00,163.27,163.27,163.21,163.26,2644100002.0
2007-08-08 00:55:00,163.26,163.26,163.23,163.25,3571900015.0
2007-08-08 01:00:00,163.25,163.3,163.23,163.3,2705599994.0
2007-08-08 01:05:00,163.3,163.37,163.26,163.35,4178799987.0
2007-08-08 01:10:00,163.34,163.4,163.31,163.37,3956400021.0
2007-08-08 01:15:00,163.37,163.37,163.33,163.35,4401999974.0
2007-08-08 01:20:00,163.35,163.42,163.35,163.415,3692999998.0
2007-08-08 01:25:00,163.415,163.46,163.4,163.4,5582899986.0
2007-08-08 01:30:00,163.4,163.435,163.38,163.41,5392599986.0
2007-08-08 01:35:00,163.41,163.43,163.33,163.34,6966099995.0
2007-08-08 01:40:00,163.34,163.35,163.29,163.3,3753600006.0
2007-08-08 01:45:00,163.3,163.43,163.3,163.43,6049300023.0
2007-08-08 01:50:00,163.44,163.6,163.44,163.59,9029200070.0
2007-08-08 01:55:00,163.6,163.73,163.59,163.73,10057000095.0
2007-08-08 02:00:00,163.72,163.73,163.57,163.59,10507000045.0
2007-08-08 02:05:00,163.58,163.6,163.54,163.56,7630999990.0
2007-08-08 02:10:00,163.55,163.57,163.46,163.47,8672499975.0
2007-08-08 02:15:00,163.47,163.52,163.44,163.51,5810300045.0
2007-08-08 02:20:00,163.52,163.57,163.5,163.55,5767399961.0
2007-08-08 02:25:00,163.55,163.56,163.52,163.53,6313000005.0
2007-08-08 02:30:00,163.54,163.62,163.525,163.61,5916100001.0
2007-08-08 02:35:00,163.6,163.63,163.53,163.56,4508199984.0
2007-08-08 02:40:00,163.56,163.58,163.52,163.56,5304499982.0
2007-08-08 02:45:00,163.56,163.62,163.55,163.59,4500200030.0
2007-08-08 02:50:00,163.59,163.62,163.555,163.61,5379500008.0
2007-08-08 02:55:00,163.62,163.65,163.56,163.57,8960699981.0
2007-08-08 03:00:00,163.58,163.58,163.51,163.51,5688400020.0
2007-08-08 03:05:00,163.51,163.53,163.48,163.51,4837899997.0
2007-08-08 03:10:00,163.51,163.56,163.47,163.55,5322499995.0
2007-08-08 03:15:00,163.53,163.61,163.53,163.55,7575100025.0
2007-08-08 03:20:00,163.56,163.59,163.53,163.59,5107000001.0
2007-08-08 03:25:00,163.59,163.6,163.55,163.59,7136799978.0
2007-08-08 03:30:00,163.59,163.62,163.57,163.59,6654100006.0
2007-08-08 03:35:00,163.58,163.62,163.58,163.6,3595499990.0
2007-08-08 03:40:00,163.6,163.61,163.55,163.56,4558399992.0
2007-08-08 03:45:00,163.56,163.57,163.535,163.55,4873300038.0
2007-08-08 03:50:00,163.54,163.57,163.51,163.54,4742999977.0
2007-08-08 03:55:00,163.55,163.56,163.495,163.52,5396200000.0
2007-08-08 04:00:00,163.52,163.54,163.5,163.52,5804399978.0
2007-08-08 04:05:00,163.51,163.55,163.51,163.55,4029099985.0
2007-08-08 04:10:00,163.55,163.55,163.5,163.505,2816300003.0
2007-08-08 04:15:00,163.51,163.52,163.39,163.4,8409200006.0
2007-08-08 04:20:00,163.4,163.42,163.39,163.4,5680199980.0
2007-08-08 04:25:00,163.41,163.43,163.37,163.38,6272599972.0
2007-08-08 04:30:00,163.37,163.43,163.36,163.4,5987200045.0
2007-08-08 04:35:00,163.4,163.4,163.34,163.34,6236999990.0
2007-08-08 04:40:00,163.34,163.39,163.33,163.38,5289899987.0
2007-08-08 04:45:00,163.38,163.39,163.37,163.37,2465300010.0
2007-08-08 04:50:00,163.375,163.49,163.37,163.44,6510900019.0
2007-08-08 04:55:00,163.43,163.47,163.42,163.45,5632800020.0
2007-08-08 05:00:00,163.45,163.5,163.45,163.48,5049499984.0
2007-08-08 05:05:00,163.47,163.5,163.47,163.48,2473799992.0
2007-08-08 05:10:00,163.49,163.53,163.48,163.51,2207599982.0
2007-08-08 05:15:00,163.51,163.51,163.5,163.5,1278899972.0
2007-08-08 05:20:00,163.5,163.505,163.49,163.495,1571899991.0
2007-08-08 05:25:00,163.495,163.53,163.46,163.53,2777299991.0
2007-08-08 05:30:00,163.53,163.56,163.5,163.5,3202007697.0
2007-08-08 05:35:00,163.5,163.545,163.5,163.53,2209599990.0
2007-08-08 05:40:00,163.545,163.55,163.51,163.52,2614500004.0
2007-08-08 05:45:00,163.52,163.52,163.45,163.49,5710699984.0
2007-08-08 05:50:00,163.49,163.535,163.44,163.47,7995500016.0
2007-08-08 05:55:00,163.47,163.5,163.46,163.49,3956000001.0
2007-08-08 06:00:00,163.49,163.5,163.44,163.47,3004199997.0
2007-08-08 06:05:00,163.47,163.47,163.405,163.43,1851500006.0
2007-08-08 06:10:00,163.43,163.44,163.39,163.43,4612699987.0
2007-08-08 06:15:00,163.43,163.46,163.41,163.44,4443699998.0
2007-08-08 06:20:00,163.44,163.46,163.415,163.435,6866199961.0
2007-08-08 06:25:00,163.43,163.54,163.39,163.535,4841799987.0
2007-08-08 06:30:00,163.54,163.55,163.5,163.51,8024099992.0
2007-08-08 06:35:00,163.5,163.53,163.475,163.48,4278799971.0
2007-08-08 06:40:00,163.49,163.49,163.45,163.47,2984199985.0
2007-08-08 06:45:00,163.48,163.51,163.465,163.51,2732099990.0
2007-08-08 06:50:00,163.51,163.54,163.49,163.54,4296500014.0
2007-08-08 06:55:00,163.54,163.55,163.52,163.54,2238599984.0
2007-08-08 07:00:00,163.53,163.55,163.52,163.54,5542099963.0
2007-08-08 07:05:00,163.54,163.55,163.52,163.54,2577999987.0
2007-08-08 07:10:00,163.54,163.57,163.54,163.55,4559300015.0
2007-08-08 07:15:00,163.55,163.55,163.53,163.55,3477199951.0
2007-08-08 07:20:00,163.54,163.54,163.52,163.53,3121999986.0
2007-08-08 07:25:00,163.54,163.55,163.52,163.55,3874600033.0
2007-08-08 07:30:00,163.55,163.59,163.53,163.58,4254599997.0
2007-08-08 07:35:00,163.57,163.58,163.54,163.56,5010999997.0
2007-08-08 07:40:00,163.55,163.57,163.55,163.56,3149199990.0
2007-08-08 07:45:00,163.56,163.57,163.52,163.53,6065899981.0
2007-08-08 07:50:00,163.53,163.56,163.5,163.5,5772699987.0
2007-08-08 07:55:00,163.51,163.52,163.45,163.52,2810400002.0
2007-08-08 08:00:00,163.51,163.53,163.42,163.46,7338200028.0
2007-08-08 08:05:00,163.47,163.47,163.3,163.36,7014000015.0
2007-08-08 08:10:00,163.36,163.43,163.33,163.37,6938199983.0
2007-08-08 08:15:00,163.36,163.42,163.31,163.37,7204299990.0
2007-08-08 08:20:00,163.38,163.42,163.28,163.34,9762099999.0
2007-08-08 08:25:00,163.34,163.4,163.34,163.35,8495000012.0
2007-08-08 08:30:00,163.34,163.45,163.33,163.45,8707299993.0
2007-08-08 08:35:00,163.44,163.49,163.39,163.44,7806199991.0
2007-08-08 08:40:00,163.43,163.49,163.43,163.48,7791399962.0
2007-08-08 08:45:00,163.47,163.6,163.47,163.52,10456250020.0
2007-08-08 08:50:00,163.51,163.51,163.42,163.43,9808800022.0
2007-08-08 08:55:00,163.43,163.48,163.39,163.46,7098600016.0
2007-08-08 09:00:00,163.48,163.51,163.46,163.5,9702600044.0
2007-08-08 09:05:00,163.5,163.57,163.49,163.53,9907599968.0
2007-08-08 09:10:00,163.54,163.69,163.54,163.63,8592399984.0
2007-08-08 09:15:00,163.62,163.63,163.54,163.57,8268999990.0
2007-08-08 09:20:00,163.56,163.66,163.55,163.6,8268999990.0
2007-08-08 09:25:00,163.6,163.62,163.53,163.55,9414600090.0
2007-08-08 09:30:00,163.56,163.58,163.52,163.53,9701000115.0
2007-08-08 09:35:00,163.54,163.59,163.54,163.59,4056300028.0
2007-08-08 09:40:00,163.57,163.63,163.57,163.61,6949999978.0
2007-08-08 09:45:00,163.62,163.85,163.62,163.8,8157999935.0
2007-08-08 09:50:00,163.82,163.87,163.75,163.78,8157999935.0
2007-08-08 09:55:00,163.78,163.85,163.71,163.83,10513300006.0
2007-08-08 10:00:00,163.88,163.94,163.83,163.93,8424399996.0
2007-08-08 10:05:00,163.94,163.97,163.89,163.93,10492100004.0
2007-08-08 10:10:00,163.92,163.93,163.87,163.9,10466500010.0
2007-08-08 10:15:00,163.9,163.93,163.87,163.9,7695200016.0
2007-08-08 10:20:00,163.91,163.99,163.91,163.96,7186599978.0
2007-08-08 10:25:00,163.97,164.15,163.97,164.01,8584547732.0
2007-08-08 10:30:00,164.01,164.05,164.0,164.02,8706047770.0
2007-08-08 10:35:00,164.03,164.05,163.92,163.94,5740499990.0
2007-08-08 10:40:00,163.95,163.95,163.86,163.9,5740499990.0
2007-08-08 10:45:00,163.89,163.94,163.89,163.89,6955600037.0
2007-08-08 10:50:00,163.9,163.98,163.87,163.98,7819600047.0
2007-08-08 10:55:00,163.97,164.06,163.94,163.97,8265100077.0
2007-08-08 11:00:00,163.98,164.02,163.95,163.965,6897899987.0
2007-08-08 11:05:00,163.965,163.98,163.92,163.94,7002899971.0
2007-08-08 11:10:00,163.94,163.97,163.93,163.965,3711999993.0
2007-08-08 11:15:00,163.965,164.02,163.95,164.02,6388399984.0
2007-08-08 11:20:00,164.0,164.04,163.97,164.01,8386800005.0
2007-08-08 11:25:00,164.02,164.03,163.98,164.0,5444900017.0
2007-08-08 11:30:00,163.99,163.99,163.94,163.94,7838600003.0
2007-08-08 11:35:00,163.93,164.01,163.89,163.94,8124299992.0
2007-08-08 11:40:00,163.95,164.01,163.93,163.995,9215600018.0
2007-08-08 11:45:00,163.995,164.05,163.97,164.03,7771799988.0
2007-08-08 11:50:00,164.01,164.06,163.97,164.04,9275599984.0
2007-08-08 11:55:00,164.04,164.08,164.04,164.07,5749899956.0
2007-08-08 12:00:00,164.05,164.17,164.05,164.15,7610700028.0
2007-08-08 12:05:00,164.14,164.18,164.135,164.135,7636500000.0
2007-08-08 12:10:00,164.135,164.15,164.105,164.14,7716999962.0
2007-08-08 12:15:00,164.14,164.24,164.1,164.24,8590796721.0
2007-08-08 12:20:00,164.25,164.35,164.22,164.34,8582241780.0
2007-08-08 12:25:00,164.33,164.37,164.31,164.31,9001193426.0
2007-08-08 12:30:00,164.33,164.33,164.28,164.31,10568199991.0
2007-08-08 12:35:00,164.33,164.37,164.23,164.26,9842599919.0
2007-08-08 12:40:00,164.255,164.285,164.24,164.25,3959753157.0
2007-08-08 12:45:00,164.25,164.37,164.25,164.35,7872300016.0
2007-08-08 12:50:00,164.36,164.37,164.29,164.33,8833799963.0
2007-08-08 12:55:00,164.33,164.37,164.28,164.35,7118999967.0
2007-08-08 13:00:00,164.34,164.44,164.31,164.4,6941999985.0
2007-08-08 13:05:00,164.42,164.44,164.32,164.37,7659499970.0
2007-08-08 13:10:00,164.38,164.41,164.35,164.36,4537599996.0
2007-08-08 13:15:00,164.35,164.41,164.35,164.38,3684500020.0
2007-08-08 13:20:00,164.39,164.42,164.35,164.36,10165304305.0
2007-08-08 13:25:00,164.36,164.46,164.35,164.41,10221999925.0
2007-08-08 13:30:00,164.41,164.46,164.38,164.42,7900299941.0
2007-08-08 13:35:00,164.42,164.43,164.37,164.42,8583200025.0
2007-08-08 13:40:00,164.43,164.43,164.36,164.41,7974400049.0
2007-08-08 13:45:00,164.41,164.43,164.35,164.43,7578399995.0
2007-08-08 13:50:00,164.42,164.47,164.42,164.43,6742099979.0
2007-08-08 13:55:00,164.43,164.43,164.385,164.415,3207999994.0
2007-08-08 14:00:00,164.4,164.45,164.4,164.45,7662999975.0
2007-08-08 14:05:00,164.45,164.5,164.41,164.47,8214523192.0
2007-08-08 14:10:00,164.46,164.54,164.42,164.5,9322999965.0
2007-08-08 14:15:00,164.49,164.57,164.44,164.53,9322999965.0
2007-08-08 14:20:00,164.52,164.69,164.51,164.64,8343799962.0
2007-08-08 14:25:00,164.65,164.7,164.63,164.68,7690999960.0
2007-08-08 14:30:00,164.66,164.67,164.59,164.6,7690999960.0
2007-08-08 14:35:00,164.61,164.67,164.59,164.63,9284248246.0
2007-08-08 14:40:00,164.62,164.63,164.55,164.6,10346413770.0
2007-08-08 14:45:00,164.59,164.6,164.505,164.59,8488400023.0
2007-08-08 14:50:00,164.59,164.67,164.56,164.62,4110999980.0
2007-08-08 14:55:00,164.61,164.69,164.57,164.64,4110999980.0
2007-08-08 15:00:00,164.65,164.65,164.56,164.6,4785499983.0
2007-08-08 15:05:00,164.61,164.63,164.56,164.6,6257999989.0
2007-08-08 15:10:00,164.58,164.61,164.57,164.6,4019199997.0
2007-08-08 15:15:00,164.59,164.62,164.57,164.585,7602999988.0
2007-08-08 15:20:00,164.59,164.67,164.59,164.63,10123200020.0
2007-08-08 15:25:00,164.63,164.69,164.6,164.68,9210004774.0
2007-08-08 15:30:00,164.66,164.79,164.66,164.76,3849750015.0
2007-08-08 15:35:00,164.75,164.82,164.71,164.73,3849750015.0
2007-08-08 15:40:00,164.72,164.84,164.71,164.84,3849750015.0
2007-08-08 15:45:00,164.83,164.87,164.81,164.84,3849750015.0
2007-08-08 15:50:00,164.83,164.89,164.82,164.89,3849750015.0
2007-08-08 15:55:00,164.88,164.91,164.85,164.89,3849750015.0
2007-08-08 16:00:00,164.88,165.07,164.88,165.01,3849750015.0
2007-08-08 16:05:00,165.0,165.01,164.9,164.91,3849750015.0
2007-08-08 16:10:00,164.9,164.94,164.82,164.87,3849750015.0
2007-08-08 16:15:00,164.88,165.06,164.86,165.05,3849750015.0
2007-08-08 16:20:00,165.04,165.17,165.03,165.15,3849750015.0
2007-08-08 16:25:00,165.16,165.21,165.12,165.15,3849750015.0
2007-08-08 16:30:00,165.16,165.24,165.13,165.21,3849750015.0
2007-08-08 16:35:00,165.2,165.215,165.14,165.17,5992450001.0
2007-08-08 16:40:00,165.16,165.2,165.05,165.18,9408499940.0
2007-08-08 16:45:00,165.17,165.23,165.12,165.13,9408499940.0
2007-08-08 16:50:00,165.14,165.23,165.1,165.11,9288199985.0
2007-08-08 16:55:00,165.12,165.33,165.1,165.32,9208000015.0
2007-08-08 17:00:00,165.31,165.31,165.2,165.2,9208000015.0
2007-08-08 17:05:00,165.18,165.2,165.12,165.13,9208000015.0
2007-08-08 17:10:00,165.12,165.26,165.11,165.24,9208000015.0
2007-08-08 17:15:00,165.25,165.25,165.16,165.16,9208000015.0
2007-08-08 17:20:00,165.17,165.22,165.15,165.22,9208000015.0
2007-08-08 17:25:00,165.21,165.38,165.21,165.38,9208000015.0
2007-08-08 17:30:00,165.37,165.37,165.23,165.3,9208000015.0
2007-08-08 17:35:00,165.3,165.38,165.3,165.37,8850899974.0
2007-08-08 17:40:00,165.365,165.37,165.29,165.37,8373599982.0
2007-08-08 17:45:00,165.37,165.38,165.34,165.35,7087299979.0
2007-08-08 17:50:00,165.35,165.35,165.27,165.31,5992954221.0
2007-08-08 17:55:00,165.31,165.38,165.26,165.36,9750399965.0
2007-08-08 18:00:00,165.35,165.39,165.29,165.3,8303199999.0
2007-08-08 18:05:00,165.31,165.34,165.28,165.33,3096399997.0
2007-08-08 18:10:00,165.33,165.34,165.23,165.265,7288299972.0
2007-08-08 18:15:00,165.265,165.27,165.225,165.255,6474700008.0
2007-08-08 18:20:00,165.25,165.3,165.22,165.27,8145000005.0
2007-08-08 18:25:00,165.26,165.33,165.25,165.33,5537599990.0
2007-08-08 18:30:00,165.33,165.38,165.3,165.315,4635799995.0
2007-08-08 18:35:00,165.32,165.32,165.27,165.32,8089200001.0
2007-08-08 18:40:00,165.3,165.34,165.29,165.32,3315199979.0
2007-08-08 18:45:00,165.315,165.36,165.31,165.33,6382200006.0
2007-08-08 18:50:00,165.33,165.33,165.22,165.25,7383799991.0
2007-08-08 18:55:00,165.26,165.35,165.24,165.345,5681500008.0
2007-08-08 19:00:00,165.34,165.34,165.245,165.26,3714099992.0
2007-08-08 19:05:00,165.255,165.32,165.23,165.26,4469584179.0
2007-08-08 19:10:00,165.26,165.275,165.22,165.23,5702792806.0
2007-08-08 19:15:00,165.23,165.31,165.21,165.29,4782621047.0
2007-08-08 19:20:00,165.31,165.31,165.26,165.27,5547826259.0
2007-08-08 19:25:00,165.28,165.34,165.27,165.3,5434771000.0
2007-08-08 19:30:00,165.3,165.31,165.265,165.28,6357500041.0
2007-08-08 19:35:00,165.29,165.33,165.25,165.26,6761800013.0
2007-08-08 19:40:00,165.26,165.3,165.22,165.23,9813099955.0
2007-08-08 19:45:00,165.23,165.25,165.19,165.22,6043499950.0
2007-08-08 19:50:00,165.225,165.26,165.19,165.22,7234500015.0
2007-08-08 19:55:00,165.22,165.29,165.19,165.265,6530900002.0
2007-08-08 20:00:00,165.27,165.31,165.26,165.27,7284970056.0
2007-08-08 20:05:00,165.27,165.29,165.22,165.28,5704850359.0
2007-08-08 20:10:00,165.28,165.32,165.235,165.28,7906699974.0
2007-08-08 20:15:00,165.27,165.3,165.24,165.24,8146899974.0
2007-08-08 20:20:00,165.235,165.3,165.225,165.3,5317099983.0
2007-08-08 20:25:00,165.31,165.36,165.3,165.3,5608200017.0
2007-08-08 20:30:00,165.3,165.33,165.28,165.29,6174000017.0
2007-08-08 20:35:00,165.29,165.3,165.22,165.23,8051100000.0
2007-08-08 20:40:00,165.21,165.23,165.16,165.2,5860999989.0
2007-08-08 20:45:00,165.2,165.24,165.2,165.2,3941000003.0
2007-08-08 20:50:00,165.19,165.2,165.13,165.19,8686200030.0
2007-08-08 20:55:00,165.18,165.2,165.12,165.16,4264600024.0
2007-08-08 21:00:00,165.17,165.18,165.07,165.08,308000010.0
2007-08-08 21:05:00,165.08,165.1,164.97,164.97,7032099992.0
2007-08-08 21:10:00,164.96,165.12,164.92,164.97,6066800001.0
2007-08-08 21:15:00,164.96,165.02,164.9,165.0,4735299990.0
2007-08-08 21:20:00,165.01,165.11,164.9,164.9,6934899969.0
2007-08-08 21:25:00,164.91,165.01,164.79,164.87,8127499955.0
2007-08-08 21:30:00,164.88,164.89,164.75,164.76,8127499955.0
2007-08-08 21:35:00,164.75,164.82,164.66,164.8,7987499974.0
2007-08-08 21:40:00,164.79,164.8,164.68,164.71,7674500025.0
2007-08-08 21:45:00,164.73,164.88,164.7,164.87,4596899987.0
2007-08-08 21:50:00,164.86,165.14,164.84,165.06,6142900010.0
2007-08-08 21:55:00,165.06,165.13,165.02,165.12,6848800024.0
2007-08-08 22:00:00,165.1,165.12,165.07,165.1,4497000004.0
2007-08-08 22:05:00,165.1,165.14,165.09,165.14,2495400011.0
2007-08-08 22:10:00,165.14,165.22,165.13,165.17,5161500014.0
2007-08-08 22:15:00,165.17,165.18,165.14,165.16,2062300004.0
2007-08-08 22:20:00,165.16,165.18,165.13,165.16,3101899999.0
2007-08-08 22:25:00,165.16,165.19,165.16,165.19,1079900000.0
2007-08-08 22:30:00,165.2,165.21,165.14,165.175,3610799996.0
2007-08-08 22:35:00,165.18,165.21,165.15,165.185,1602700001.0
2007-08-08 22:40:00,165.19,165.21,165.15,165.21,2599699991.0
2007-08-08 22:45:00,165.205,165.21,165.16,165.17,2911000002.0
2007-08-08 22:50:00,165.17,165.2,165.14,165.15,4003200003.0
2007-08-08 22:55:00,165.16,165.19,165.13,165.19,3210699981.0
2007-08-08 23:00:00,165.19,165.19,165.03,165.08,1883200002.0
2007-08-08 23:05:00,165.07,165.11,165.06,165.08,362000002.0
2007-08-08 23:10:00,165.06,165.105,165.04,165.09,426299999.0
2007-08-08 23:15:00,165.08,165.095,165.04,165.075,547900001.0
2007-08-08 23:20:00,165.05,165.09,165.05,165.07,472599999.0
2007-08-08 23:25:00,165.08,165.09,165.07,165.08,293200001.0
2007-08-08 23:30:00,165.08,165.08,165.03,165.03,983000004.0
2007-08-08 23:35:00,165.03,165.04,165.0,165.01,483400000.0
2007-08-08 23:40:00,165.01,165.05,165.0,165.05,984100005.0
2007-08-08 23:45:00,165.04,165.06,165.03,165.03,1082300006.0
2007-08-08 23:50:00,165.03,165.04,164.99,165.02,1010299994.0
2007-08-08 23:55:00,165.02,165.02,165.0,165.01,743799991.0
2007-08-09 00:00:00,165.0,165.01,164.99,165.01,1244899997.0
2007-08-09 00:05:00,165.01,165.12,165.01,165.12,2004199997.0
2007-08-09 00:10:00,165.11,165.135,165.1,165.135,959400002.0
2007-08-09 00:15:00,165.13,165.17,165.12,165.165,2170699989.0
2007-08-09 00:20:00,165.17,165.18,165.16,165.18,1316800001.0
2007-08-09 00:25:00,165.18,165.2,165.17,165.2,1761099996.0
2007-08-09 00:30:00,165.2,165.23,165.19,165.21,1649700004.0
2007-08-09 00:35:00,165.21,165.24,165.18,165.2,3266500022.0
2007-08-09 00:40:00,165.2,165.2,165.16,165.16,2158699999.0
2007-08-09 00:45:00,165.16,165.21,165.16,165.21,3084799984.0
2007-08-09 00:50:00,165.21,165.22,165.18,165.21,1976800002.0
2007-08-09 00:55:00,165.21,165.24,165.2,165.22,1306000000.0
2007-08-09 01:00:00,165.22,165.22,165.12,165.13,4818900001.0
2007-08-09 01:05:00,165.13,165.17,165.12,165.15,3425900000.0
2007-08-09 01:10:00,165.15,165.15,165.11,165.12,2467000017.0
2007-08-09 01:15:00,165.12,165.15,165.11,165.12,3028600006.0
2007-08-09 01:20:00,165.11,165.14,165.1,165.125,3271399983.0
2007-08-09 01:25:00,165.125,165.13,165.08,165.1,4217600037.0
2007-08-09 01:30:00,165.1,165.12,165.09,165.1,4068900021.0
2007-08-09 01:35:00,165.1,165.15,165.1,165.15,3258199988.0
2007-08-09 01:40:00,165.16,165.17,165.12,165.17,4035200007.0
2007-08-09 01:45:00,165.17,165.19,165.13,165.15,2352799995.0
2007-08-09 01:50:00,165.15,165.225,165.14,165.2,2390399986.0
2007-08-09 01:55:00,165.2,165.22,165.18,165.22,1499399992.0
2007-08-09 02:00:00,165.24,165.27,165.21,165.26,4352700023.0
2007-08-09 02:05:00,165.26,165.27,165.22,165.24,3898800001.0
2007-08-09 02:10:00,165.24,165.24,165.13,165.14,6347000001.0
2007-08-09 02:15:00,165.13,165.21,165.095,165.21,4535599994.0
2007-08-09 02:20:00,165.22,165.25,165.16,165.18,3577899995.0
2007-08-09 02:25:00,165.17,165.18,165.14,165.16,4462700041.0
2007-08-09 02:30:00,165.16,165.17,165.12,165.14,4957200009.0
2007-08-09 02:35:00,165.14,165.15,165.12,165.13,6155899919.0
2007-08-09 02:40:00,165.13,165.21,165.13,165.19,5614099955.0
2007-08-09 02:45:00,165.2,165.2,165.17,165.19,5760199967.0
2007-08-09 02:50:00,165.19,165.24,165.16,165.23,6396799975.0
2007-08-09 02:55:00,165.24,165.25,165.2,165.2,6003499930.0
2007-08-09 03:00:00,165.22,165.22,165.18,165.18,4501799988.0
2007-08-09 03:05:00,165.19,165.21,165.11,165.13,7726199980.0
2007-08-09 03:10:00,165.12,165.14,165.1,165.11,3422600009.0
2007-08-09 03:15:00,165.12,165.15,165.11,165.13,3985999999.0
2007-08-09 03:20:00,165.13,165.15,165.12,165.14,4440299970.0
2007-08-09 03:25:00,165.14,165.18,165.14,165.16,5269400054.0
2007-08-09 03:30:00,165.16,165.18,165.11,165.12,5156100002.0
2007-08-09 03:35:00,165.13,165.15,165.09,165.1,7046900005.0
2007-08-09 03:40:00,165.1,165.15,165.09,165.15,3411899984.0
2007-08-09 03:45:00,165.15,165.18,165.145,165.17,5043499999.0
2007-08-09 03:50:00,165.17,165.17,165.16,165.17,2975499962.0
2007-08-09 03:55:00,165.17,165.17,165.11,165.14,4838699989.0
2007-08-09 04:00:00,165.14,165.16,165.14,165.14,1746200011.0
2007-08-09 04:05:00,165.15,165.18,165.1,165.18,3143300007.0
2007-08-09 04:10:00,165.18,165.19,165.17,165.18,1492300017.0
2007-08-09 04:15:00,165.18,165.18,165.14,165.15,4095500020.0
2007-08-09 04:20:00,165.16,165.17,165.15,165.17,1603999997.0
2007-08-09 04:25:00,165.17,165.19,165.15,165.175,4044699975.0
2007-08-09 04:30:00,165.18,165.21,165.17,165.2,5350900024.0
2007-08-09 04:35:00,165.195,165.21,165.17,165.18,6501599962.0
2007-08-09 04:40:00,165.185,165.19,165.15,165.15,3301699978.0
2007-08-09 04:45:00,165.15,165.18,165.14,165.16,4283500002.0
2007-08-09 04:50:00,165.16,165.19,165.16,165.19,687799997.0
2007-08-09 04:55:00,165.19,165.2,165.16,165.18,2016900011.0
2007-08-09 05:00:00,165.18,165.19,165.15,165.15,2817800014.0
2007-08-09 05:05:00,165.15,165.15,165.11,165.12,4147824970.0
2007-08-09 05:10:00,165.125,165.16,165.12,165.125,3227899978.0
2007-08-09 05:15:00,165.125,165.14,165.11,165.11,1594199992.0
2007-08-09 05:20:00,165.11,165.14,165.1,165.14,5001200003.0
2007-08-09 05:25:00,165.14,165.18,165.13,165.17,2942500003.0
2007-08-09 05:30:00,165.17,165.18,165.14,165.14,4091725018.0
2007-08-09 05:35:00,165.15,165.19,165.13,165.145,2343900000.0
2007-08-09 05:40:00,165.14,165.19,165.13,165.175,2303000001.0
2007-08-09 05:45:00,165.18,165.19,165.15,165.17,4014499996.0
2007-08-09 05:50:00,165.17,165.18,165.15,165.16,1496599993.0
2007-08-09 05:55:00,165.16,165.2,165.16,165.2,1146900001.0
2007-08-09 06:00:00,165.2,165.25,165.18,165.22,3631300004.0
2007-08-09 06:05:00,165.22,165.23,165.17,165.18,5767800014.0
2007-08-09 06:10:00,165.17,165.21,165.14,165.19,4930799998.0
2007-08-09 06:15:00,165.2,165.23,165.18,165.2,2495499996.0
2007-08-09 06:20:00,165.2,165.2,165.12,165.14,2556799992.0
2007-08-09 06:25:00,165.14,165.17,165.12,165.14,5905899992.0
2007-08-09 06:30:00,165.13,165.16,165.12,165.15,5177900011.0
2007-08-09 06:35:00,165.15,165.18,165.15,165.16,2370599982.0
2007-08-09 06:40:00,165.16,165.16,165.12,165.16,3321599999.0
2007-08-09 06:45:00,165.16,165.17,165.13,165.17,5004700012.0
2007-08-09 06:50:00,165.16,165.16,165.13,165.14,2569799996.0
2007-08-09 06:55:00,165.14,165.14,165.12,165.12,1803899986.0
2007-08-09 07:00:00,165.11,165.12,165.04,165.09,4638300014.0
2007-08-09 07:05:00,165.09,165.09,165.06,165.06,6015699983.0
2007-08-09 07:10:00,165.06,165.08,165.06,165.08,2360799993.0
2007-08-09 07:15:00,165.08,165.08,165.05,165.06,4324800001.0
2007-08-09 07:20:00,165.06,165.1,165.06,165.09,6823600031.0
2007-08-09 07:25:00,165.09,165.1,165.06,165.08,4428800005.0
2007-08-09 07:30:00,165.08,165.2,165.07,165.19,5062299995.0
2007-08-09 07:35:00,165.17,165.2,165.12,165.13,6754799979.0
2007-08-09 07:40:00,165.13,165.15,165.08,165.14,7348199935.0
2007-08-09 07:45:00,165.14,165.19,165.1,165.1,5720000014.0
2007-08-09 07:50:00,165.1,165.12,165.08,165.12,5355499984.0
2007-08-09 07:55:00,165.13,165.18,165.11,165.17,6807400009.0
2007-08-09 08:00:00,165.17,165.2,165.16,165.2,7703099975.0
2007-08-09 08:05:00,165.19,165.21,165.08,165.1,9136299991.0
2007-08-09 08:10:00,165.09,165.17,165.05,165.14,8906499910.0
2007-08-09 08:15:00,165.13,165.14,165.07,165.12,6612699991.0
2007-08-09 08:20:00,165.12,165.12,165.05,165.07,9287399997.0
2007-08-09 08:25:00,165.06,165.13,165.05,165.06,8320199998.0
2007-08-09 08:30:00,165.06,165.11,165.06,165.09,9210000020.0
2007-08-09 08:35:00,165.1,165.1,164.97,165.0,8645000045.0
2007-08-09 08:40:00,164.99,165.0,164.82,164.82,8645000045.0
2007-08-09 08:45:00,164.8,164.84,164.7,164.8,8645000045.0
2007-08-09 08:50:00,164.74,164.74,164.56,164.6,8645000045.0
2007-08-09 08:55:00,164.58,164.58,164.27,164.55,8645000045.0
2007-08-09 09:00:00,164.56,164.57,163.82,163.85,8645000045.0
2007-08-09 09:05:00,163.84,164.06,163.74,164.05,8645000045.0
2007-08-09 09:10:00,164.01,164.38,163.95,164.3,8645000045.0
2007-08-09 09:15:00,164.29,164.45,164.25,164.37,8645000045.0
2007-08-09 09:20:00,164.36,164.36,164.03,164.11,8645000045.0
2007-08-09 09:25:00,164.1,164.24,163.94,164.07,8645000045.0
2007-08-09 09:30:00,164.09,164.09,163.84,163.93,8645000045.0
2007-08-09 09:35:00,163.94,164.09,163.72,163.94,8645000045.0
2007-08-09 09:40:00,163.93,164.27,163.93,164.1,8645000045.0
2007-08-09 09:45:00,164.11,164.2,164.08,164.11,8645000045.0
2007-08-09 09:50:00,164.09,164.2,164.06,164.11,8558100037.0
2007-08-09 09:55:00,164.12,164.16,163.91,163.97,8210500005.0
2007-08-09 10:00:00,163.96,164.15,163.91,164.12,8210500005.0
2007-08-09 10:05:00,164.11,164.13,164.01,164.08,8838900003.0
2007-08-09 10:10:00,164.09,164.1,163.95,163.99,9270900007.0
2007-08-09 10:15:00,163.95,164.07,163.91,164.07,7896600032.0
2007-08-09 10:20:00,164.08,164.12,164.02,164.09,10569000020.0
2007-08-09 10:25:00,164.08,164.15,164.04,164.15,10248699968.0
2007-08-09 10:30:00,164.16,164.17,163.94,163.94,9390899962.0
2007-08-09 10:35:00,163.94,164.0,163.94,163.95,8087800019.0
2007-08-09 10:40:00,163.96,164.1,163.94,164.03,7622500025.0
2007-08-09 10:45:00,164.03,164.12,164.03,164.11,6491900013.0
2007-08-09 10:50:00,164.1,164.12,164.03,164.05,9249899935.0
2007-08-09 10:55:00,164.05,164.07,163.98,164.0,7544500012.0
2007-08-09 11:00:00,164.01,164.02,163.81,163.81,8846499930.0
2007-08-09 11:05:00,163.8,163.94,163.77,163.83,8846499930.0
2007-08-09 11:10:00,163.79,163.84,163.54,163.74,8846499930.0
2007-08-09 11:15:00,163.75,163.75,163.65,163.75,8846499930.0
2007-08-09 11:20:00,163.76,163.86,163.64,163.66,8846499930.0
2007-08-09 11:25:00,163.67,163.78,163.61,163.76,7645599963.0
2007-08-09 11:30:00,163.77,163.87,163.75,163.87,6844999985.0
2007-08-09 11:35:00,163.86,163.97,163.82,163.84,5965899992.0
2007-08-09 11:40:00,163.84,163.86,163.72,163.73,6339400012.0
2007-08-09 11:45:00,163.72,163.73,163.54,163.57,9232799959.0
2007-08-09 11:50:00,163.56,163.58,163.43,163.51,9494999965.0
2007-08-09 11:55:00,163.52,163.56,163.39,163.49,9494999965.0
2007-08-09 12:00:00,163.48,163.48,163.37,163.42,9494999965.0
2007-08-09 12:05:00,163.41,163.51,163.38,163.44,9501399993.0
2007-08-09 12:10:00,163.46,163.46,163.29,163.34,9061000010.0
2007-08-09 12:15:00,163.36,163.56,163.35,163.53,9061000010.0
2007-08-09 12:20:00,163.52,163.55,163.44,163.52,9352500003.0
2007-08-09 12:25:00,163.51,163.59,163.44,163.47,10518499975.0
2007-08-09 12:30:00,163.45,163.7,163.4,163.59,8094000020.0
2007-08-09 12:35:00,163.6,163.61,163.42,163.43,8094000020.0
2007-08-09 12:40:00,163.42,163.48,163.35,163.41,8094000020.0
2007-08-09 12:45:00,163.42,163.45,163.37,163.39,7507900030.0
2007-08-09 12:50:00,163.4,163.43,163.32,163.37,8984000010.0
2007-08-09 12:55:00,163.36,163.37,163.18,163.24,7345700008.0
2007-08-09 13:00:00,163.23,163.24,163.02,163.08,792500000.0
2007-08-09 13:05:00,163.05,163.09,163.01,163.09,3110499996.0
2007-08-09 13:10:00,163.07,163.15,163.07,163.14,6915500020.0
2007-08-09 13:15:00,163.15,163.16,163.06,163.07,9751999965.0
2007-08-09 13:20:00,163.06,163.09,163.025,163.06,8935899995.0
2007-08-09 13:25:00,163.04,163.05,162.77,162.8,10478499965.0
2007-08-09 13:30:00,162.79,162.83,162.68,162.71,10478499965.0
2007-08-09 13:35:00,162.69,162.84,162.67,162.81,6763000015.0
2007-08-09 13:40:00,162.82,162.87,162.72,162.86,6763000015.0
2007-08-09 13:45:00,162.85,162.9,162.79,162.84,8195200009.0
2007-08-09 13:50:00,162.86,162.92,162.83,162.92,8581399968.0
2007-08-09 13:55:00,162.92,162.92,162.85,162.91,7622499975.0
2007-08-09 14:00:00,162.9,162.94,162.87,162.89,9800999945.0
2007-08-09 14:05:00,162.87,162.89,162.77,162.82,9616999967.0
2007-08-09 14:10:00,162.84,162.88,162.63,162.65,10394999965.0
2007-08-09 14:15:00,162.64,162.75,162.64,162.68,10394999965.0
2007-08-09 14:20:00,162.69,162.7,162.54,162.55,10394999965.0
2007-08-09 14:25:00,162.54,162.54,162.34,162.4,10394999965.0
2007-08-09 14:30:00,162.41,162.5,162.35,162.43,10394999965.0
2007-08-09 14:35:00,162.42,162.51,162.29,162.29,10394999965.0
2007-08-09 14:40:00,162.28,162.28,161.96,162.01,10394999965.0
2007-08-09 14:45:00,162.04,162.1,161.93,162.09,10394999965.0
2007-08-09 14:50:00,162.15,162.15,161.98,162.01,10394999965.0
2007-08-09 14:55:00,162.02,162.03,161.67,161.68,10394999965.0
2007-08-09 15:00:00,161.66,161.74,161.51,161.59,10394999965.0
2007-08-09 15:05:00,161.6,161.71,161.52,161.7,10394999965.0
2007-08-09 15:10:00,161.71,161.91,161.69,161.78,8315999972.0
2007-08-09 15:15:00,161.77,162.0,161.76,161.94,8725499985.0
2007-08-09 15:20:00,161.93,162.11,161.89,162.06,8725200005.0
2007-08-09 15:25:00,162.07,162.09,161.79,161.82,8168000000.0
2007-08-09 15:30:00,161.83,161.9,161.69,161.73,8168000000.0
2007-08-09 15:35:00,161.72,162.05,161.7,162.05,8168000000.0
2007-08-09 15:40:00,162.06,162.35,162.05,162.1,8168000000.0
2007-08-09 15:45:00,162.09,162.24,162.03,162.24,8168000000.0
2007-08-09 15:50:00,162.25,162.3,162.19,162.25,8168000000.0
2007-08-09 15:55:00,162.24,162.24,162.11,162.14,8168000000.0
2007-08-09 16:00:00,162.15,162.27,162.13,162.18,8912199998.0
2007-08-09 16:05:00,162.19,162.2,162.06,162.08,10028499995.0
2007-08-09 16:10:00,162.06,162.19,162.05,162.18,10028499995.0
2007-08-09 16:15:00,162.17,162.45,162.17,162.39,10028499995.0
2007-08-09 16:20:00,162.38,162.43,162.23,162.32,10028499995.0
2007-08-09 16:25:00,162.33,162.43,162.32,162.39,10028499995.0
2007-08-09 16:30:00,162.41,162.91,162.39,162.85,10028499995.0
2007-08-09 16:35:00,162.83,162.84,162.53,162.6,10028499995.0
2007-08-09 16:40:00,162.61,162.68,162.54,162.65,10028499995.0
2007-08-09 16:45:00,162.64,162.64,162.44,162.46,10028499995.0
2007-08-09 16:50:00,162.45,162.53,162.36,162.49,10028499995.0
2007-08-09 16:55:00,162.52,162.64,162.5,162.6,10028499995.0
2007-08-09 17:00:00,162.61,162.82,162.61,162.76,9323575141.0
2007-08-09 17:05:00,162.77,162.86,162.74,162.78,6503875725.0
2007-08-09 17:10:00,162.77,162.96,162.77,162.88,6503875725.0
2007-08-09 17:15:00,162.89,162.9,162.66,162.68,6503875725.0
2007-08-09 17:20:00,162.69,162.74,162.6,162.63,6503875725.0
2007-08-09 17:25:00,162.61,162.71,162.61,162.65,7304300585.0
2007-08-09 17:30:00,162.64,162.8,162.64,162.76,10506000025.0
2007-08-09 17:35:00,162.76,162.76,162.63,162.65,9765999993.0
2007-08-09 17:40:00,162.64,162.67,162.59,162.64,9944100038.0
2007-08-09 17:45:00,162.65,162.65,162.42,162.44,8998500050.0
2007-08-09 17:50:00,162.45,162.56,162.42,162.53,8847900033.0
2007-08-09 17:55:00,162.53,162.62,162.45,162.62,7658699981.0
2007-08-09 18:00:00,162.63,162.67,162.58,162.59,8476800045.0
2007-08-09 18:05:00,162.58,162.58,162.48,162.55,6264400013.0
2007-08-09 18:10:00,162.55,162.6,162.5,162.59,6192484617.0
2007-08-09 18:15:00,162.6,162.73,162.58,162.63,9335915093.0
2007-08-09 18:20:00,162.63,162.69,162.58,162.66,8321999982.0
2007-08-09 18:25:00,162.66,162.75,162.64,162.74,8169755442.0
2007-08-09 18:30:00,162.72,162.72,162.585,162.64,8107185178.0
2007-08-09 18:35:00,162.63,162.68,162.51,162.52,9558500020.0
2007-08-09 18:40:00,162.53,162.53,162.41,162.49,9138329254.0
2007-08-09 18:45:00,162.48,162.5,162.425,162.43,8979987157.0
2007-08-09 18:50:00,162.43,162.44,162.36,162.4,9821000020.0
2007-08-09 18:55:00,162.39,162.46,162.37,162.44,10536465180.0
2007-08-09 19:00:00,162.44,162.48,162.33,162.33,8311826530.0
2007-08-09 19:05:00,162.35,162.36,162.24,162.29,7986999990.0
2007-08-09 19:10:00,162.29,162.32,162.13,162.13,6504600007.0
2007-08-09 19:15:00,162.12,162.18,162.04,162.06,9152064585.0
2007-08-09 19:20:00,162.06,162.17,162.0,162.16,9647600010.0
2007-08-09 19:25:00,162.15,162.21,162.11,162.2,9895500025.0
2007-08-09 19:30:00,162.19,162.32,162.19,162.29,8670089871.0
2007-08-09 19:35:00,162.27,162.305,162.25,162.3,4800199618.0
2007-08-09 19:40:00,162.28,162.29,162.2,162.26,6483100017.0
2007-08-09 19:45:00,162.24,162.41,162.24,162.29,8932000007.0
2007-08-09 19:50:00,162.29,162.35,162.22,162.24,6074800004.0
2007-08-09 19:55:00,162.23,162.3,162.2,162.25,8150599969.0
2007-08-09 20:00:00,162.24,162.24,162.1,162.13,6090200016.0
2007-08-09 20:05:00,162.11,162.16,162.03,162.05,6163100029.0
2007-08-09 20:10:00,162.04,162.1,162.01,162.07,9020900032.0
2007-08-09 20:15:00,162.07,162.08,161.92,162.03,7458600006.0
2007-08-09 20:20:00,162.02,162.07,161.98,162.02,7092799995.0
2007-08-09 20:25:00,162.04,162.04,161.89,161.9,8981599975.0
2007-08-09 20:30:00,161.89,161.94,161.71,161.79,10411999975.0
2007-08-09 20:35:00,161.8,161.93,161.73,161.93,10411999975.0
2007-08-09 20:40:00,161.91,162.14,161.91,162.12,10358499980.0
2007-08-09 20:45:00,162.13,162.14,161.93,161.97,9052700006.0
2007-08-09 20:50:00,161.96,161.97,161.81,161.83,10735499980.0
2007-08-09 20:55:00,161.82,161.99,161.79,161.86,10735499980.0
2007-08-09 21:00:00,161.84,161.93,161.69,161.7,10735499980.0
2007-08-09 21:05:00,161.68,161.85,161.63,161.83,10295991271.0
2007-08-09 21:10:00,161.83,161.9,161.79,161.85,10460997093.0
2007-08-09 21:15:00,161.86,162.01,161.85,161.86,9433700004.0
2007-08-09 21:20:00,161.86,161.86,161.77,161.82,6816600017.0
2007-08-09 21:25:00,161.81,161.9,161.79,161.83,6041600024.0
2007-08-09 21:30:00,161.84,161.9,161.8,161.82,6180769269.0
2007-08-09 21:35:00,161.82,161.84,161.67,161.78,8699669230.0
2007-08-09 21:40:00,161.77,161.87,161.69,161.87,7426469826.0
2007-08-09 21:45:00,161.87,161.88,161.79,161.87,6469500014.0
2007-08-09 21:50:00,161.87,161.9,161.71,161.74,7792100014.0
2007-08-09 21:55:00,161.74,161.83,161.68,161.68,7625399985.0
2007-08-09 22:00:00,161.67,161.73,161.64,161.66,7386836762.0
2007-08-09 22:05:00,161.66,161.71,161.58,161.7,6881700008.0
2007-08-09 22:10:00,161.7,161.79,161.695,161.76,5652099994.0
2007-08-09 22:15:00,161.76,161.77,161.65,161.65,5150699988.0
2007-08-09 22:20:00,161.66,161.68,161.64,161.68,4106299990.0
2007-08-09 22:25:00,161.66,161.68,161.585,161.63,4595099994.0
2007-08-09 22:30:00,161.63,161.66,161.61,161.65,3141299975.0
2007-08-09 22:35:00,161.65,161.72,161.64,161.69,5471799991.0
2007-08-09 22:40:00,161.7,161.81,161.69,161.8,4041399999.0
2007-08-09 22:45:00,161.8,161.8,161.66,161.69,5154299976.0
2007-08-09 22:50:00,161.69,161.69,161.55,161.6,3376199993.0
2007-08-09 22:55:00,161.6,161.62,161.565,161.6,5345100040.0
2007-08-09 23:00:00,161.6,161.67,161.49,161.67,2045199998.0
2007-08-09 23:05:00,161.67,161.75,161.64,161.71,5964700018.0
2007-08-09 23:10:00,161.71,161.78,161.69,161.75,3001699983.0
2007-08-09 23:15:00,161.75,161.76,161.545,161.55,4694599981.0
2007-08-09 23:20:00,161.55,161.65,161.53,161.635,2857900003.0
2007-08-09 23:25:00,161.63,161.655,161.6,161.62,1086099991.0
2007-08-09 23:30:00,161.62,161.84,161.59,161.67,3211300002.0
2007-08-09 23:35:00,161.68,161.7,161.63,161.69,3170099992.0
2007-08-09 23:40:00,161.69,161.69,161.61,161.63,1211799996.0
2007-08-09 23:45:00,161.63,161.63,161.55,161.6,2290500011.0
2007-08-09 23:50:00,161.6,161.6,161.55,161.55,2976300009.0
2007-08-09 23:55:00,161.55,161.61,161.55,161.61,1805299988.0
2007-08-10 00:00:00,161.62,161.79,161.615,161.69,2010199994.0
2007-08-10 00:05:00,161.7,161.72,161.67,161.69,983599997.0
2007-08-10 00:10:00,161.67,161.71,161.66,161.7,1363300008.0
2007-08-10 00:15:00,161.7,161.72,161.69,161.69,2265500015.0
2007-08-10 00:20:00,161.69,161.75,161.66,161.74,4119100012.0
2007-08-10 00:25:00,161.74,161.8,161.74,161.77,2035600014.0
2007-08-10 00:30:00,161.77,161.78,161.74,161.76,3068100002.0
2007-08-10 00:35:00,161.76,161.77,161.71,161.71,5375400015.0
2007-08-10 00:40:00,161.71,161.71,161.61,161.61,3462800000.0
2007-08-10 00:45:00,161.61,161.66,161.61,161.66,2019000000.0
2007-08-10 00:50:00,161.66,161.75,161.655,161.74,2040299980.0
2007-08-10 00:55:00,161.74,161.77,161.7,161.75,6446500015.0
2007-08-10 01:00:00,161.75,161.76,161.7,161.76,4838044633.0
2007-08-10 01:05:00,161.755,161.775,161.73,161.775,3266399994.0
2007-08-10 01:10:00,161.78,161.78,161.65,161.65,4609699982.0
2007-08-10 01:15:00,161.66,161.67,161.59,161.62,6778999979.0
2007-08-10 01:20:00,161.61,161.69,161.61,161.67,4997099984.0
2007-08-10 01:25:00,161.67,161.68,161.45,161.47,5438700038.0
2007-08-10 01:30:00,161.46,161.47,161.4,161.4,6294500070.0
2007-08-10 01:35:00,161.41,161.44,161.38,161.41,5683600053.0
2007-08-10 01:40:00,161.39,161.45,161.14,161.18,8559600017.0
2007-08-10 01:45:00,161.19,161.28,160.96,161.04,9889500025.0
2007-08-10 01:50:00,161.03,161.18,161.0,161.11,9889500025.0
2007-08-10 01:55:00,161.11,161.17,161.05,161.17,5497449954.0
2007-08-10 02:00:00,161.18,161.26,161.17,161.18,5825500020.0
2007-08-10 02:05:00,161.19,161.19,160.89,160.9,5825500020.0
2007-08-10 02:10:00,160.91,161.02,160.88,160.99,6721700009.0
2007-08-10 02:15:00,161.01,161.03,160.81,160.82,9024699992.0
2007-08-10 02:20:00,160.83,160.9,160.82,160.88,8852500010.0
2007-08-10 02:25:00,160.88,161.03,160.87,161.0,9919050020.0
2007-08-10 02:30:00,161.0,161.12,160.97,161.06,5725600017.0
2007-08-10 02:35:00,161.09,161.15,161.04,161.06,7373799992.0
2007-08-10 02:40:00,161.07,161.11,160.99,161.09,8790999950.0
2007-08-10 02:45:00,161.09,161.18,161.02,161.09,5804699989.0
2007-08-10 02:50:00,161.08,161.17,161.04,161.12,4661099973.0
2007-08-10 02:55:00,161.1,161.2,161.07,161.2,9780500050.0
2007-08-10 03:00:00,161.18,161.21,161.05,161.06,6451975004.0
2007-08-10 03:05:00,161.07,161.07,160.94,160.96,4959000005.0
2007-08-10 03:10:00,160.97,161.01,160.92,160.97,4816160493.0
2007-08-10 03:15:00,160.97,161.04,160.96,160.96,4851300002.0
2007-08-10 03:20:00,160.95,160.96,160.88,160.9,8744199996.0
2007-08-10 03:25:00,160.9,161.0,160.88,161.0,7034599992.0
2007-08-10 03:30:00,161.0,161.08,161.0,161.01,6360299951.0
2007-08-10 03:35:00,161.01,161.13,161.01,161.09,9011799965.0
2007-08-10 03:40:00,161.09,161.11,161.01,161.03,6877800003.0
2007-08-10 03:45:00,161.04,161.08,161.02,161.06,7953900002.0
2007-08-10 03:50:00,161.06,161.18,161.06,161.07,3278499993.0
2007-08-10 03:55:00,161.08,161.11,161.05,161.11,7342099979.0
2007-08-10 04:00:00,161.09,161.12,161.05,161.11,6980500009.0
2007-08-10 04:05:00,161.1,161.17,161.05,161.14,8753600007.0
2007-08-10 04:10:00,161.14,161.17,161.1,161.16,6438900028.0
2007-08-10 04:15:00,161.17,161.26,161.17,161.26,5204000060.0
2007-08-10 04:20:00,161.27,161.34,161.26,161.3,6330700006.0
2007-08-10 04:25:00,161.31,161.34,161.25,161.3,8212499980.0
2007-08-10 04:30:00,161.29,161.3,161.24,161.26,7794999998.0
2007-08-10 04:35:00,161.26,161.35,161.22,161.34,5365399994.0
2007-08-10 04:40:00,161.35,161.55,161.35,161.44,10173000045.0
2007-08-10 04:45:00,161.45,161.47,161.39,161.41,7888699951.0
2007-08-10 04:50:00,161.41,161.43,161.38,161.42,4499899987.0
2007-08-10 04:55:00,161.42,161.44,161.34,161.37,7284999977.0
2007-08-10 05:00:00,161.38,161.38,161.23,161.26,7450699957.0
2007-08-10 05:05:00,161.26,161.34,161.24,161.33,6753300022.0
2007-08-10 05:10:00,161.32,161.35,161.28,161.32,5620299976.0
2007-08-10 05:15:00,161.32,161.33,161.3,161.32,3025099979.0
2007-08-10 05:20:00,161.32,161.37,161.305,161.355,4132899994.0
2007-08-10 05:25:00,161.355,161.355,161.3,161.33,5191399984.0
2007-08-10 05:30:00,161.32,161.345,161.32,161.33,4382199994.0
2007-08-10 05:35:00,161.33,161.33,161.19,161.2,7432100001.0
2007-08-10 05:40:00,161.2,161.26,161.18,161.25,6158150008.0
2007-08-10 05:45:00,161.245,161.29,161.23,161.28,4510849998.0
2007-08-10 05:50:00,161.28,161.39,161.28,161.38,6582400002.0
2007-08-10 05:55:00,161.375,161.43,161.31,161.38,2451099992.0
2007-08-10 06:00:00,161.37,161.39,161.34,161.35,2596300012.0
2007-08-10 06:05:00,161.34,161.41,161.31,161.38,7190599994.0
2007-08-10 06:10:00,161.38,161.44,161.38,161.4,7855800029.0
2007-08-10 06:15:00,161.4,161.42,161.34,161.37,6521300017.0
2007-08-10 06:20:00,161.37,161.41,161.32,161.38,7781000010.0
2007-08-10 06:25:00,161.37,161.405,161.35,161.35,7548499997.0
2007-08-10 06:30:00,161.36,161.38,161.3,161.37,7389099968.0
2007-08-10 06:35:00,161.37,161.39,161.27,161.29,7208099980.0
2007-08-10 06:40:00,161.3,161.31,161.16,161.18,8303899998.0
2007-08-10 06:45:00,161.18,161.26,161.17,161.24,8968391040.0
2007-08-10 06:50:00,161.24,161.32,161.23,161.31,6082663758.0
2007-08-10 06:55:00,161.31,161.32,161.25,161.27,5919100016.0
2007-08-10 07:00:00,161.28,161.29,161.23,161.29,6074400013.0
2007-08-10 07:05:00,161.29,161.3,161.24,161.27,8435300029.0
2007-08-10 07:10:00,161.27,161.29,161.22,161.29,6533999985.0
2007-08-10 07:15:00,161.3,161.3,161.26,161.275,5467700008.0
2007-08-10 07:20:00,161.275,161.3,161.26,161.27,3312399995.0
2007-08-10 07:25:00,161.27,161.29,161.17,161.17,7438700010.0
2007-08-10 07:30:00,161.15,161.15,160.98,160.99,10077399981.0
2007-08-10 07:35:00,160.96,160.99,160.81,160.96,10173999935.0
2007-08-10 07:40:00,160.97,161.08,160.88,160.9,10173999935.0
2007-08-10 07:45:00,160.91,161.05,160.86,160.94,10173999935.0
2007-08-10 07:50:00,160.96,161.15,160.95,161.02,8486900022.0
2007-08-10 07:55:00,161.04,161.15,161.01,161.14,8385100038.0
2007-08-10 08:00:00,161.15,161.19,161.08,161.17,9206500005.0
2007-08-10 08:05:00,161.18,161.24,161.14,161.16,7093499965.0
2007-08-10 08:10:00,161.18,161.22,161.1,161.19,9024855507.0
2007-08-10 08:15:00,161.18,161.34,161.18,161.23,10233777640.0
2007-08-10 08:20:00,161.22,161.38,161.22,161.35,9941522115.0
2007-08-10 08:25:00,161.35,161.51,161.34,161.47,9058899974.0
2007-08-10 08:30:00,161.48,161.53,161.22,161.23,10097499980.0
2007-08-10 08:35:00,161.24,161.32,161.15,161.26,10097499980.0
2007-08-10 08:40:00,161.27,161.37,161.25,161.36,10097499980.0
2007-08-10 08:45:00,161.37,161.44,161.2,161.22,10097499980.0
2007-08-10 08:50:00,161.23,161.42,161.21,161.35,10097499980.0
2007-08-10 08:55:00,161.36,161.41,161.24,161.31,10097499980.0
2007-08-10 09:00:00,161.31,161.35,161.19,161.3,10514299944.0
2007-08-10 09:05:00,161.31,161.58,161.29,161.45,8372999953.0
2007-08-10 09:10:00,161.46,161.73,161.44,161.67,6729999990.0
2007-08-10 09:15:00,161.67,161.67,161.36,161.43,8911599974.0
2007-08-10 09:20:00,161.42,161.51,161.38,161.46,9063999980.0
2007-08-10 09:25:00,161.45,161.5,161.21,161.43,7492000020.0
2007-08-10 09:30:00,161.44,161.46,161.34,161.36,7492000020.0
2007-08-10 09:35:00,161.32,161.39,161.26,161.28,7873100041.0
2007-08-10 09:40:00,161.27,161.35,161.25,161.32,9397500125.0
2007-08-10 09:45:00,161.34,161.54,161.3,161.5,7518000100.0
2007-08-10 09:50:00,161.49,161.63,161.47,161.54,9397500125.0
2007-08-10 09:55:00,161.55,161.61,161.51,161.58,9397500125.0
2007-08-10 10:00:00,161.59,161.59,161.42,161.47,9397500125.0
2007-08-10 10:05:00,161.48,161.52,161.44,161.45,9397500125.0
2007-08-10 10:10:00,161.46,161.52,161.46,161.48,9397500125.0
2007-08-10 10:15:00,161.5,161.54,161.42,161.51,8939700020.0
2007-08-10 10:20:00,161.52,161.55,161.4,161.41,8634499950.0
2007-08-10 10:25:00,161.42,161.46,161.39,161.44,8634499950.0
2007-08-10 10:30:00,161.45,161.53,161.41,161.53,6907599960.0
2007-08-10 10:35:00,161.52,161.54,161.47,161.49,8634499950.0
2007-08-10 10:40:00,161.5,161.6,161.49,161.58,8634499950.0
2007-08-10 10:45:00,161.59,161.6,161.54,161.57,8248699980.0
2007-08-10 10:50:00,161.56,161.61,161.53,161.595,9501999989.0
2007-08-10 10:55:00,161.6,161.67,161.58,161.65,4375200030.0
2007-08-10 11:00:00,161.66,161.81,161.62,161.73,3309500010.0
2007-08-10 11:05:00,161.72,161.8,161.67,161.79,5894500006.0
2007-08-10 11:10:00,161.79,161.87,161.74,161.76,8871100027.0
2007-08-10 11:15:00,161.75,161.89,161.68,161.83,9951500035.0
2007-08-10 11:20:00,161.84,161.85,161.63,161.68,9951500035.0
2007-08-10 11:25:00,161.67,161.72,161.66,161.72,9951500035.0
2007-08-10 11:30:00,161.71,161.8,161.69,161.76,9951500035.0
2007-08-10 11:35:00,161.74,161.76,161.66,161.68,9103500032.0
2007-08-10 11:40:00,161.68,161.69,161.59,161.59,7579999980.0
2007-08-10 11:45:00,161.6,161.63,161.58,161.63,9311700009.0
2007-08-10 11:50:00,161.62,161.63,161.51,161.54,9546500015.0
2007-08-10 11:55:00,161.55,161.56,161.49,161.51,9546500015.0
2007-08-10 12:00:00,161.52,161.53,161.42,161.49,9546500015.0
2007-08-10 12:05:00,161.5,161.5,161.42,161.46,9419899987.0
2007-08-10 12:10:00,161.47,161.49,161.42,161.43,10199200017.0
2007-08-10 12:15:00,161.44,161.46,161.33,161.34,9689300004.0
2007-08-10 12:20:00,161.34,161.34,161.06,161.16,8042699980.0
2007-08-10 12:25:00,161.14,161.23,161.12,161.21,7881999980.0
2007-08-10 12:30:00,161.23,161.3,161.16,161.28,7881999980.0
2007-08-10 12:35:00,161.27,161.27,161.18,161.22,7593499974.0
2007-08-10 12:40:00,161.22,161.24,161.16,161.2,6918800027.0
2007-08-10 12:45:00,161.2,161.2,161.12,161.15,4869400011.0
2007-08-10 12:50:00,161.16,161.17,160.92,160.95,4587500010.0
2007-08-10 12:55:00,160.93,160.94,160.68,160.71,4587500010.0
2007-08-10 13:00:00,160.7,160.81,160.64,160.78,4587500010.0
2007-08-10 13:05:00,160.77,160.85,160.61,160.64,4587500010.0
2007-08-10 13:10:00,160.65,160.7,160.6,160.61,4587500010.0
2007-08-10 13:15:00,160.59,160.72,160.57,160.67,4587500010.0
2007-08-10 13:20:00,160.66,160.7,160.58,160.58,4587500010.0
2007-08-10 13:25:00,160.57,160.69,160.55,160.59,4587500010.0
2007-08-10 13:30:00,160.58,160.87,160.58,160.81,4587500010.0
2007-08-10 13:35:00,160.82,160.89,160.74,160.76,4587500010.0
2007-08-10 13:40:00,160.75,160.8,160.69,160.69,6506300010.0
2007-08-10 13:45:00,160.71,160.71,160.59,160.63,9384500010.0
2007-08-10 13:50:00,160.62,160.65,160.34,160.38,9384500010.0
2007-08-10 13:55:00,160.39,160.57,160.13,160.13,9384500010.0
2007-08-10 14:00:00,160.14,160.15,159.98,160.04,9384500010.0
2007-08-10 14:05:00,160.05,160.35,159.97,160.31,9384500010.0
2007-08-10 14:10:00,160.32,160.5,160.32,160.38,9384500010.0
2007-08-10 14:15:00,160.37,160.76,160.28,160.72,9384500010.0
2007-08-10 14:20:00,160.74,160.75,160.54,160.73,9384500010.0
2007-08-10 14:25:00,160.72,160.85,160.58,160.79,9384500010.0
2007-08-10 14:30:00,160.8,161.04,160.77,160.91,9384500010.0
2007-08-10 14:35:00,160.9,160.92,160.51,160.53,9384500010.0
2007-08-10 14:40:00,160.52,160.81,160.52,160.78,9384500010.0
2007-08-10 14:45:00,160.8,160.83,160.68,160.71,9384500010.0
2007-08-10 14:50:00,160.72,160.76,160.68,160.685,7522899994.0
2007-08-10 14:55:00,160.69,160.9,160.63,160.88,9293999996.0
2007-08-10 15:00:00,160.87,160.9,160.77,160.79,10649000020.0
2007-08-10 15:05:00,160.8,160.85,160.77,160.79,10649000020.0
2007-08-10 15:10:00,160.8,160.88,160.77,160.87,10649000020.0
2007-08-10 15:15:00,160.88,161.13,160.88,160.97,10649000020.0
2007-08-10 15:20:00,160.98,161.41,160.96,161.22,10649000020.0
2007-08-10 15:25:00,161.2,161.21,160.98,161.1,9154400000.0
2007-08-10 15:30:00,161.09,161.13,160.91,160.98,10221599990.0
2007-08-10 15:35:00,160.99,161.02,160.81,160.9,10078999980.0
2007-08-10 15:40:00,160.89,160.91,160.73,160.83,10078999980.0
2007-08-10 15:45:00,160.82,160.92,160.76,160.91,10078999980.0
2007-08-10 15:50:00,160.92,161.11,160.82,161.1,10078999980.0
2007-08-10 15:55:00,161.09,161.35,161.04,161.25,10078999980.0
2007-08-10 16:00:00,161.26,161.33,161.15,161.2,9667099998.0
2007-08-10 16:05:00,161.19,161.23,161.07,161.13,9648318230.0
2007-08-10 16:10:00,161.12,161.4,161.1,161.4,10733999920.0
2007-08-10 16:15:00,161.39,161.57,161.36,161.37,10733999920.0
2007-08-10 16:20:00,161.38,161.4,161.33,161.33,9638799937.0
2007-08-10 16:25:00,161.32,161.32,161.09,161.15,5818700014.0
2007-08-10 16:30:00,161.16,161.23,161.1,161.1,874999990.0
2007-08-10 16:35:00,161.09,161.16,160.98,161.03,874999990.0
2007-08-10 16:40:00,161.03,161.21,161.03,161.18,8158890374.0
2007-08-10 16:45:00,161.18,161.31,161.09,161.09,6900920836.0
2007-08-10 16:50:00,161.09,161.15,161.05,161.13,6270600013.0
2007-08-10 16:55:00,161.14,161.22,161.07,161.07,5996699998.0
2007-08-10 17:00:00,161.06,161.35,161.05,161.31,9064370948.0
2007-08-10 17:05:00,161.3,161.51,161.21,161.25,10007854860.0
2007-08-10 17:10:00,161.26,161.36,161.18,161.355,9474683888.0
2007-08-10 17:15:00,161.35,161.49,161.34,161.41,9340499945.0
2007-08-10 17:20:00,161.41,161.47,161.35,161.42,6870799949.0
2007-08-10 17:25:00,161.42,161.44,161.34,161.35,4943200014.0
2007-08-10 17:30:00,161.36,161.36,161.22,161.28,6432200015.0
2007-08-10 17:35:00,161.28,161.28,161.1,161.14,7541999987.0
2007-08-10 17:40:00,161.14,161.24,161.13,161.16,5674370621.0
2007-08-10 17:45:00,161.17,161.19,161.07,161.17,9124700012.0
2007-08-10 17:50:00,161.17,161.22,161.15,161.17,7792699952.0
2007-08-10 17:55:00,161.17,161.46,161.16,161.46,6014399957.0
2007-08-10 18:00:00,161.47,161.47,161.31,161.39,5539999960.0
2007-08-10 18:05:00,161.39,161.74,161.385,161.7,8000008814.0
2007-08-10 18:10:00,161.69,161.91,161.57,161.84,7702261045.0
2007-08-10 18:15:00,161.84,162.3,161.82,162.26,8456052217.0
2007-08-10 18:20:00,162.25,162.5,162.2,162.5,8644500010.0
2007-08-10 18:25:00,162.52,162.6,162.19,162.25,8619500007.0
2007-08-10 18:30:00,162.24,162.37,162.08,162.12,8361600031.0
2007-08-10 18:35:00,162.1,162.15,162.02,162.14,4064240105.0
2007-08-10 18:40:00,162.12,162.13,162.0,162.09,6509899979.0
2007-08-10 18:45:00,162.07,162.11,161.96,162.04,4757400001.0
2007-08-10 18:50:00,162.03,162.03,161.91,161.95,5796000010.0
2007-08-10 18:55:00,161.96,161.96,161.77,161.89,5986200016.0
2007-08-10 19:00:00,161.89,161.97,161.86,161.95,7790799954.0
2007-08-10 19:05:00,161.95,162.09,161.94,162.09,8169899994.0
2007-08-10 19:10:00,162.08,162.23,162.08,162.09,6276399989.0
2007-08-10 19:15:00,162.09,162.14,162.06,162.1,9052099559.0
2007-08-10 19:20:00,162.1,162.26,162.1,162.2,7446649787.0
2007-08-10 19:25:00,162.19,162.21,162.03,162.07,4492399998.0
2007-08-10 19:30:00,162.08,162.08,161.99,162.0,6235900011.0
2007-08-10 19:35:00,161.99,162.1,161.95,162.03,9887200013.0
2007-08-10 19:40:00,162.03,162.05,161.92,162.03,8926599980.0
2007-08-10 19:45:00,162.03,162.06,161.82,161.84,9309000012.0
2007-08-10 19:50:00,161.83,161.88,161.78,161.85,9662597788.0
2007-08-10 19:55:00,161.84,161.92,161.82,161.89,6000541120.0
2007-08-10 20:00:00,161.87,161.99,161.83,161.92,7271700004.0
2007-08-10 20:05:00,161.92,162.08,161.91,162.0,5929399991.0
2007-08-10 20:10:00,162.0,162.08,161.96,162.03,8700699942.0
2007-08-10 20:15:00,162.02,162.1,162.0,162.09,7229204012.0
2007-08-10 20:20:00,162.09,162.25,162.08,162.12,7706799986.0
2007-08-10 20:25:00,162.12,162.15,162.01,162.01,6481900001.0
2007-08-10 20:30:00,162.02,162.02,161.89,161.9,6223500008.0
2007-08-10 20:35:00,161.89,161.95,161.82,161.86,7121099977.0
2007-08-10 20:40:00,161.84,161.97,161.83,161.94,4326999973.0
2007-08-10 20:45:00,161.95,162.04,161.93,162.0,6637599965.0
2007-08-10 20:50:00,162.0,162.01,161.94,162.01,6389050176.0
2007-08-10 20:55:00,162.0,162.1,161.96,162.05,8490699998.0
2007-08-10 21:00:00,162.04,162.09,161.96,161.97,4508200011.0
2007-08-10 21:05:00,161.97,162.11,161.95,162.06,4916053529.0
2007-08-10 21:10:00,162.05,162.13,161.99,162.11,4859806947.0
2007-08-10 21:15:00,162.11,162.27,162.07,162.1,4777105556.0
2007-08-10 21:20:00,162.085,162.18,162.08,162.13,6256668146.0
2007-08-10 21:25:00,162.13,162.37,162.11,162.31,4931299987.0
2007-08-10 21:30:00,162.32,162.5,162.28,162.44,7938399994.0
2007-08-10 21:35:00,162.42,162.48,162.32,162.34,8357199982.0
2007-08-10 21:40:00,162.34,162.44,162.34,162.37,6961600015.0
2007-08-10 21:45:00,162.37,162.43,162.3,162.33,5521500025.0
2007-08-10 21:50:00,162.33,162.35,162.31,162.34,2776300002.0
2007-08-10 21:55:00,162.34,162.37,162.3,162.31,5625099990.0
2007-08-10 22:00:00,162.31,162.38,162.31,162.35,4621799978.0
2007-08-10 22:05:00,162.35,162.35,162.29,162.31,2381900000.0
2007-08-10 22:10:00,162.31,162.33,162.28,162.29,5452899980.0
2007-08-10 22:15:00,162.29,162.29,162.255,162.255,3424599963.0
2007-08-10 22:20:00,162.26,162.29,162.21,162.25,4128199989.0
2007-08-10 22:25:00,162.25,162.32,162.22,162.24,4429399987.0
2007-08-10 22:30:00,162.23,162.23,162.19,162.21,1591699997.0
2007-08-10 22:35:00,162.21,162.22,162.17,162.17,1865699994.0
2007-08-10 22:40:00,162.16,162.17,162.09,162.12,1007799998.0
2007-08-10 22:45:00,162.12,162.14,162.07,162.09,2376900003.0
2007-08-10 22:50:00,162.11,162.125,162.09,162.11,886999999.0
2007-08-10 22:55:00,162.11,162.11,161.97,161.97,1346899995.0
2007-08-12 23:15:00,161.76,161.76,161.76,161.76,39900000.0
2007-08-12 23:20:00,161.76,161.77,161.73,161.74,987099995.0
2007-08-12 23:25:00,161.74,161.79,161.74,161.76,857700012.0
2007-08-12 23:30:00,161.76,161.82,161.74,161.78,1559600014.0
2007-08-12 23:35:00,161.79,161.86,161.78,161.83,1814899994.0
2007-08-12 23:40:00,161.81,161.86,161.81,161.81,2157300023.0
2007-08-12 23:45:00,161.8,161.86,161.8,161.81,882900002.0
2007-08-12 23:50:00,161.83,162.03,161.79,161.91,875700009.0
2007-08-12 23:55:00,161.91,161.98,161.88,161.97,682200006.0
2007-08-13 00:00:00,161.97,161.98,161.94,161.96,1319199998.0
2007-08-13 00:05:00,161.96,162.005,161.95,161.98,1218199997.0
2007-08-13 00:10:00,161.985,162.01,161.95,162.0,972699988.0
2007-08-13 00:15:00,162.0,162.06,161.99,162.03,1346699998.0
2007-08-13 00:20:00,162.03,162.14,162.02,162.14,878099995.0
2007-08-13 00:25:00,162.14,162.2,162.14,162.18,1273900002.0
2007-08-13 00:30:00,162.17,162.22,162.16,162.18,1678299999.0
2007-08-13 00:35:00,162.18,162.2,162.15,162.15,1674900001.0
2007-08-13 00:40:00,162.15,162.15,162.11,162.14,1894299982.0
2007-08-13 00:45:00,162.14,162.16,162.11,162.12,1893899994.0
2007-08-13 00:50:00,162.12,162.12,162.09,162.1,1763900012.0
2007-08-13 00:55:00,162.1,162.1,162.06,162.08,2007900013.0
2007-08-13 01:00:00,162.07,162.07,161.95,161.95,3500300031.0
2007-08-13 01:05:00,161.96,161.985,161.93,161.95,1402200006.0
2007-08-13 01:10:00,161.95,161.95,161.79,161.79,6295825011.0
2007-08-13 01:15:00,161.78,161.86,161.74,161.85,6098700021.0
2007-08-13 01:20:00,161.85,161.92,161.82,161.82,6039799982.0
2007-08-13 01:25:00,161.82,161.82,161.77,161.81,3661700013.0
2007-08-13 01:30:00,161.81,161.88,161.8,161.86,1829199996.0
2007-08-13 01:35:00,161.88,161.88,161.84,161.87,559199998.0
2007-08-13 01:40:00,161.87,161.99,161.87,161.99,1777399999.0
2007-08-13 01:45:00,161.99,162.005,161.83,161.88,5856200001.0
2007-08-13 01:50:00,161.91,162.06,161.9,161.985,2687224986.0
2007-08-13 01:55:00,161.985,162.05,161.92,161.98,4186100012.0
2007-08-13 02:00:00,161.97,162.005,161.96,161.96,622122823.0
2007-08-13 02:05:00,161.96,162.0,161.915,161.945,4200099976.0
2007-08-13 02:10:00,161.945,161.97,161.89,161.95,3125700030.0
2007-08-13 02:15:00,161.94,162.0,161.91,161.96,3555799998.0
2007-08-13 02:20:00,161.96,161.99,161.945,161.96,4477125005.0
2007-08-13 02:25:00,161.96,162.06,161.93,162.05,3096425001.0
2007-08-13 02:30:00,162.05,162.14,162.03,162.1,6623999998.0
2007-08-13 02:35:00,162.1,162.12,162.03,162.06,6857000043.0
2007-08-13 02:40:00,162.06,162.1,161.96,161.97,6255599961.0
2007-08-13 02:45:00,161.97,161.98,161.95,161.97,3206799984.0
2007-08-13 02:50:00,161.97,162.05,161.95,162.01,5356499970.0
2007-08-13 02:55:00,162.01,162.08,161.99,162.06,5617400003.0
2007-08-13 03:00:00,162.05,162.13,162.03,162.04,7936999979.0
2007-08-13 03:05:00,162.04,162.06,162.01,162.025,6836799972.0
2007-08-13 03:10:00,162.025,162.05,162.0,162.02,4230200011.0
2007-08-13 03:15:00,162.02,162.08,162.0,162.08,3439700004.0
2007-08-13 03:20:00,162.08,162.1,162.04,162.08,4816399937.0
2007-08-13 03:25:00,162.075,162.14,162.045,162.115,6675599988.0
2007-08-13 03:30:00,162.115,162.16,162.11,162.11,4651200033.0
2007-08-13 03:35:00,162.12,162.12,162.07,162.08,5049499982.0
2007-08-13 03:40:00,162.08,162.11,162.05,162.06,8243400130.0
2007-08-13 03:45:00,162.06,162.1,162.05,162.09,3732899972.0
2007-08-13 03:50:00,162.08,162.08,162.0,162.02,6397799974.0
2007-08-13 03:55:00,162.03,162.05,161.99,161.99,3745900007.0
2007-08-13 04:00:00,162.0,162.04,161.97,162.02,6814500007.0
2007-08-13 04:05:00,162.02,162.06,161.98,162.06,6541399979.0
2007-08-13 04:10:00,162.06,162.08,162.04,162.04,2634200000.0
2007-08-13 04:15:00,162.04,162.07,162.03,162.05,3754200006.0
2007-08-13 04:20:00,162.05,162.06,162.03,162.045,1937700005.0
2007-08-13 04:25:00,162.04,162.07,162.03,162.055,3061100012.0
2007-08-13 04:30:00,162.055,162.06,162.03,162.06,2975500003.0
2007-08-13 04:35:00,162.07,162.08,162.04,162.05,2466500000.0
2007-08-13 04:40:00,162.05,162.08,162.05,162.08,2537999994.0
2007-08-13 04:45:00,162.08,162.11,162.07,162.1,2508099990.0
2007-08-13 04:50:00,162.1,162.14,162.1,162.13,1254600003.0
2007-08-13 04:55:00,162.14,162.15,162.12,162.13,4683199993.0
2007-08-13 05:00:00,162.13,162.15,162.12,162.14,2514099981.0
2007-08-13 05:05:00,162.14,162.14,162.12,162.13,1016199995.0
2007-08-13 05:10:00,162.13,162.15,162.11,162.12,3281200002.0
2007-08-13 05:15:00,162.12,162.14,162.11,162.12,1948900034.0
2007-08-13 05:20:00,162.12,162.13,162.12,162.13,635700015.0
2007-08-13 05:25:00,162.13,162.14,162.13,162.14,650700004.0
2007-08-13 05:30:00,162.14,162.16,162.13,162.15,6661499968.0
2007-08-13 05:35:00,162.145,162.16,162.12,162.15,4654800000.0
2007-08-13 05:40:00,162.15,162.15,162.1,162.11,4193000007.0
2007-08-13 05:45:00,162.11,162.11,162.04,162.05,4155700021.0
2007-08-13 05:50:00,162.04,162.1,162.01,162.055,5732099998.0
2007-08-13 05:55:00,162.06,162.13,162.04,162.095,3937799999.0
2007-08-13 06:00:00,162.095,162.13,162.085,162.12,3418000012.0
2007-08-13 06:05:00,162.12,162.12,161.89,161.895,5657599985.0
2007-08-13 06:10:00,161.89,161.96,161.89,161.94,5232899971.0
2007-08-13 06:15:00,161.94,161.995,161.94,161.995,1234599996.0
2007-08-13 06:20:00,161.995,162.03,161.99,162.005,2047799992.0
2007-08-13 06:25:00,162.02,162.03,161.98,161.995,2238799984.0
2007-08-13 06:30:00,162.0,162.02,161.98,161.99,4481400023.0
2007-08-13 06:35:00,161.99,161.99,161.9,161.93,2939000009.0
2007-08-13 06:40:00,161.93,161.975,161.93,161.97,2297900014.0
2007-08-13 06:45:00,161.965,162.03,161.965,162.025,1252300000.0
2007-08-13 06:50:00,162.02,162.02,162.0,162.01,194700002.0
2007-08-13 06:55:00,162.01,162.03,161.99,162.03,2648199989.0
2007-08-13 07:00:00,162.03,162.03,161.96,161.99,4416100010.0
2007-08-13 07:05:00,161.99,161.99,161.9,161.945,4133800032.0
2007-08-13 07:10:00,161.945,161.98,161.89,161.89,4395300009.0
2007-08-13 07:15:00,161.89,161.93,161.88,161.91,2841299996.0
2007-08-13 07:20:00,161.92,161.94,161.87,161.89,4908300012.0
2007-08-13 07:25:00,161.89,161.91,161.87,161.89,3410799997.0
2007-08-13 07:30:00,161.89,161.97,161.89,161.945,3912400006.0
2007-08-13 07:35:00,161.95,161.99,161.95,161.96,4192899983.0
2007-08-13 07:40:00,161.96,161.97,161.94,161.95,2611399982.0
2007-08-13 07:45:00,161.95,161.95,161.86,161.86,5955899998.0
2007-08-13 07:50:00,161.86,161.93,161.86,161.9,4374999989.0
2007-08-13 07:55:00,161.9,161.9,161.79,161.82,10139299997.0
2007-08-13 08:00:00,161.8,161.98,161.79,161.94,7537099974.0
2007-08-13 08:05:00,161.935,161.97,161.88,161.89,5185799985.0
2007-08-13 08:10:00,161.89,161.9,161.87,161.88,6669699992.0
2007-08-13 08:15:00,161.88,161.96,161.88,161.96,3743599997.0
2007-08-13 08:20:00,161.95,161.99,161.93,161.97,8311800001.0
2007-08-13 08:25:00,161.97,162.005,161.96,161.99,5676999969.0
2007-08-13 08:30:00,162.0,162.14,161.99,162.11,7061099995.0
2007-08-13 08:35:00,162.12,162.16,162.05,162.13,6657899991.0
2007-08-13 08:40:00,162.12,162.16,162.07,162.13,6652099997.0
2007-08-13 08:45:00,162.12,162.13,161.94,161.95,8867600006.0
2007-08-13 08:50:00,161.94,161.96,161.905,161.94,7456699990.0
2007-08-13 08:55:00,161.935,162.0,161.925,161.95,7761900025.0
2007-08-13 09:00:00,161.95,161.98,161.87,161.87,8063200012.0
2007-08-13 09:05:00,161.86,161.9,161.54,161.63,9816600017.0
2007-08-13 09:10:00,161.62,161.64,161.27,161.38,9423000020.0
2007-08-13 09:15:00,161.37,161.51,161.37,161.47,9423000020.0
2007-08-13 09:20:00,161.48,161.48,161.3,161.3,9423000020.0
2007-08-13 09:25:00,161.29,161.4,161.25,161.34,9423000020.0
2007-08-13 09:30:00,161.33,161.48,161.33,161.42,9423000020.0
2007-08-13 09:35:00,161.43,161.53,161.39,161.46,9423000020.0
2007-08-13 09:40:00,161.47,161.56,161.45,161.56,9594399981.0
2007-08-13 09:45:00,161.57,161.59,161.48,161.57,7856700050.0
2007-08-13 09:50:00,161.58,161.58,161.53,161.565,7676000055.0
2007-08-13 09:55:00,161.565,161.71,161.555,161.65,9461399986.0
2007-08-13 10:00:00,161.64,161.72,161.62,161.65,9182499975.0
2007-08-13 10:05:00,161.65,161.67,161.55,161.55,6851000001.0
2007-08-13 10:10:00,161.55,161.69,161.54,161.68,8452900036.0
2007-08-13 10:15:00,161.67,161.72,161.59,161.59,9444500030.0
2007-08-13 10:20:00,161.58,161.58,161.46,161.485,6113700020.0
2007-08-13 10:25:00,161.485,161.56,161.46,161.47,7888200017.0
2007-08-13 10:30:00,161.47,161.5,161.44,161.49,9717500040.0
2007-08-13 10:35:00,161.5,161.54,161.475,161.48,8919599988.0
2007-08-13 10:40:00,161.49,161.54,161.47,161.515,5669300011.0
2007-08-13 10:45:00,161.51,161.57,161.5,161.51,6216500028.0
2007-08-13 10:50:00,161.52,161.54,161.505,161.52,3743199994.0
2007-08-13 10:55:00,161.52,161.54,161.44,161.47,5754900001.0
2007-08-13 11:00:00,161.46,161.47,161.28,161.37,5040499970.0
2007-08-13 11:05:00,161.38,161.43,161.34,161.41,6675099976.0
2007-08-13 11:10:00,161.41,161.46,161.3,161.3,7425499935.0
2007-08-13 11:15:00,161.29,161.34,161.255,161.32,8662299915.0
2007-08-13 11:20:00,161.31,161.46,161.3,161.46,5427699946.0
2007-08-13 11:25:00,161.47,161.48,161.41,161.42,1797999988.0
2007-08-13 11:30:00,161.42,161.43,161.29,161.32,5913300004.0
2007-08-13 11:35:00,161.31,161.32,161.1,161.11,2334600002.0
2007-08-13 11:40:00,161.1,161.18,161.01,161.01,7404499990.0
2007-08-13 11:45:00,161.02,161.02,160.86,160.94,7665499979.0
2007-08-13 11:50:00,160.95,160.95,160.72,160.79,8709499935.0
2007-08-13 11:55:00,160.77,160.93,160.75,160.87,8709499935.0
2007-08-13 12:00:00,160.88,160.92,160.84,160.91,8709499935.0
2007-08-13 12:05:00,160.9,160.96,160.81,160.82,9942799996.0
2007-08-13 12:10:00,160.81,160.83,160.62,160.63,10415500030.0
2007-08-13 12:15:00,160.62,160.81,160.59,160.81,10415500030.0
2007-08-13 12:20:00,160.82,160.93,160.79,160.87,10415500030.0
2007-08-13 12:25:00,160.85,160.96,160.8,160.95,10415500030.0
2007-08-13 12:30:00,160.96,161.0,160.9,160.91,8412500047.0
2007-08-13 12:35:00,160.91,160.96,160.85,160.89,6769399997.0
2007-08-13 12:40:00,160.88,160.98,160.88,160.92,4346699987.0
2007-08-13 12:45:00,160.92,160.96,160.88,160.93,8815900005.0
2007-08-13 12:50:00,160.92,160.93,160.88,160.9,9094900007.0
2007-08-13 12:55:00,160.89,160.96,160.89,160.89,6702900024.0
2007-08-13 13:00:00,160.91,161.06,160.84,161.04,5183500045.0
2007-08-13 13:05:00,161.05,161.15,160.93,160.97,5183500045.0
2007-08-13 13:10:00,160.98,161.15,160.98,161.15,5183500045.0
2007-08-13 13:15:00,161.16,161.16,161.05,161.11,6582499991.0
2007-08-13 13:20:00,161.125,161.35,161.125,161.33,3975399985.0
2007-08-13 13:25:00,161.34,161.43,161.25,161.26,7697499995.0
2007-08-13 13:30:00,161.25,161.31,161.17,161.24,7697499995.0
2007-08-13 13:35:00,161.25,161.27,161.21,161.22,6231699984.0
2007-08-13 13:40:00,161.22,161.25,161.17,161.23,7879899967.0
2007-08-13 13:45:00,161.23,161.24,161.15,161.19,9340100019.0
2007-08-13 13:50:00,161.2,161.28,161.2,161.23,8272499964.0
2007-08-13 13:55:00,161.235,161.25,161.22,161.23,9627399930.0
2007-08-13 14:00:00,161.24,161.26,161.22,161.25,5272300037.0
2007-08-13 14:05:00,161.245,161.52,161.245,161.5,7969599971.0
2007-08-13 14:10:00,161.51,161.52,161.37,161.44,8764999990.0
2007-08-13 14:15:00,161.45,161.51,161.38,161.49,8764999990.0
2007-08-13 14:20:00,161.48,161.52,161.43,161.46,8764999990.0
2007-08-13 14:25:00,161.45,161.46,161.34,161.36,8764999990.0
2007-08-13 14:30:00,161.35,161.75,161.34,161.67,8764999990.0
2007-08-13 14:35:00,161.66,161.68,161.46,161.46,8764999990.0
2007-08-13 14:40:00,161.47,161.58,161.44,161.53,8764999990.0
2007-08-13 14:45:00,161.54,161.66,161.5,161.64,8764999990.0
2007-08-13 14:50:00,161.63,161.64,161.56,161.63,9028899978.0
2007-08-13 14:55:00,161.61,161.67,161.56,161.65,10084499930.0
2007-08-13 15:00:00,161.66,161.85,161.62,161.79,10084499930.0
2007-08-13 15:05:00,161.8,161.81,161.72,161.73,10084499930.0
2007-08-13 15:10:00,161.72,161.82,161.7,161.77,10084499930.0
2007-08-13 15:15:00,161.78,161.83,161.75,161.79,9986099953.0
2007-08-13 15:20:00,161.8,161.8,161.67,161.67,9521300041.0
2007-08-13 15:25:00,161.68,161.71,161.64,161.65,9503500040.0
2007-08-13 15:30:00,161.66,161.78,161.59,161.6,9503500040.0
2007-08-13 15:35:00,161.61,161.61,161.45,161.48,9503500040.0
2007-08-13 15:40:00,161.49,161.53,161.46,161.48,9503500040.0
2007-08-13 15:45:00,161.49,161.57,161.44,161.45,9503500040.0
2007-08-13 15:50:00,161.43,161.49,161.28,161.29,9503500040.0
2007-08-13 15:55:00,161.28,161.29,161.13,161.21,9503500040.0
2007-08-13 16:00:00,161.22,161.27,161.19,161.24,9503500040.0
2007-08-13 16:05:00,161.25,161.27,161.13,161.16,9503500040.0
2007-08-13 16:10:00,161.15,161.25,161.13,161.16,9503500040.0
2007-08-13 16:15:00,161.17,161.36,161.16,161.28,9503500040.0
2007-08-13 16:20:00,161.27,161.35,161.25,161.29,9503500040.0
2007-08-13 16:25:00,161.28,161.38,161.28,161.34,9503500040.0
2007-08-13 16:30:00,161.35,161.38,161.27,161.3,9503500040.0
2007-08-13 16:35:00,161.31,161.31,161.16,161.27,9503500040.0
2007-08-13 16:40:00,161.28,161.28,161.19,161.23,9503500040.0
2007-08-13 16:45:00,161.24,161.3,161.19,161.25,8952400019.0
2007-08-13 16:50:00,161.26,161.31,161.11,161.11,8585000005.0
2007-08-13 16:55:00,161.1,161.15,161.04,161.14,8585000005.0
2007-08-13 17:00:00,161.15,161.19,161.13,161.15,8585000005.0
2007-08-13 17:05:00,161.14,161.14,160.96,161.0,8585000005.0
2007-08-13 17:10:00,160.99,161.21,160.99,161.15,8585000005.0
2007-08-13 17:15:00,161.14,161.21,161.12,161.14,8585000005.0
2007-08-13 17:20:00,161.13,161.29,161.12,161.27,8585000005.0
2007-08-13 17:25:00,161.28,161.32,161.23,161.32,8585000005.0
2007-08-13 17:30:00,161.33,161.6,161.3,161.48,8585000005.0
2007-08-13 17:35:00,161.47,161.47,161.36,161.4,8574799995.0
2007-08-13 17:40:00,161.39,161.4,161.31,161.31,7849499971.0
2007-08-13 17:45:00,161.32,161.38,161.3,161.3,8649999995.0
2007-08-13 17:50:00,161.31,161.41,161.3,161.385,7211899988.0
2007-08-13 17:55:00,161.385,161.43,161.34,161.41,7061499975.0
2007-08-13 18:00:00,161.4,161.45,161.37,161.44,7151100000.0
2007-08-13 18:05:00,161.43,161.44,161.38,161.42,7731899989.0
2007-08-13 18:10:00,161.41,161.44,161.335,161.34,8384099988.0
2007-08-13 18:15:00,161.34,161.34,161.27,161.28,3142799975.0
2007-08-13 18:20:00,161.28,161.29,161.21,161.22,6987000006.0
2007-08-13 18:25:00,161.23,161.26,161.2,161.23,5367000001.0
2007-08-13 18:30:00,161.225,161.24,161.2,161.22,6980800023.0
2007-08-13 18:35:00,161.22,161.295,161.21,161.25,7941099986.0
2007-08-13 18:40:00,161.26,161.27,161.19,161.21,6592599988.0
2007-08-13 18:45:00,161.21,161.23,161.1,161.16,7799799983.0
2007-08-13 18:50:00,161.17,161.21,161.16,161.19,7938593900.0
2007-08-13 18:55:00,161.18,161.26,161.18,161.22,8640799989.0
2007-08-13 19:00:00,161.23,161.34,161.23,161.27,6536399996.0
2007-08-13 19:05:00,161.25,161.28,161.22,161.24,7456752362.0
2007-08-13 19:10:00,161.24,161.24,161.11,161.125,7790600000.0
2007-08-13 19:15:00,161.14,161.15,161.09,161.1,7274499991.0
2007-08-13 19:20:00,161.09,161.11,161.0,161.03,5883799956.0
2007-08-13 19:25:00,161.04,161.15,161.04,161.08,9114299956.0
2007-08-13 19:30:00,161.075,161.09,161.03,161.06,8788900036.0
2007-08-13 19:35:00,161.06,161.07,160.99,161.0,6602000010.0
2007-08-13 19:40:00,161.0,161.04,160.97,160.98,7082299985.0
2007-08-13 19:45:00,160.98,161.07,160.95,160.96,6456199995.0
2007-08-13 19:50:00,160.94,161.01,160.94,160.96,8209099978.0
2007-08-13 19:55:00,160.96,161.1,160.96,161.07,6498399986.0
2007-08-13 20:00:00,161.06,161.17,161.05,161.13,7423000006.0
2007-08-13 20:05:00,161.13,161.13,161.05,161.09,5646100027.0
2007-08-13 20:10:00,161.09,161.1,161.05,161.09,4779999988.0
2007-08-13 20:15:00,161.09,161.13,161.06,161.11,3815400010.0
2007-08-13 20:20:00,161.11,161.25,161.08,161.25,4452399979.0
2007-08-13 20:25:00,161.26,161.33,161.25,161.26,4203299978.0
2007-08-13 20:30:00,161.26,161.26,161.21,161.21,7912199990.0
2007-08-13 20:35:00,161.21,161.25,161.21,161.24,4982600020.0
2007-08-13 20:40:00,161.24,161.26,161.19,161.21,7887499951.0
2007-08-13 20:45:00,161.22,161.27,161.2,161.21,7255199964.0
2007-08-13 20:50:00,161.22,161.28,161.22,161.25,6475899975.0
2007-08-13 20:55:00,161.26,161.29,161.19,161.19,7481999999.0
2007-08-13 21:00:00,161.2,161.23,161.175,161.18,9284899987.0
2007-08-13 21:05:00,161.17,161.18,161.13,161.14,7104500008.0
2007-08-13 21:10:00,161.14,161.16,161.12,161.12,3964600012.0
2007-08-13 21:15:00,161.13,161.13,161.05,161.06,7568500001.0
2007-08-13 21:20:00,161.055,161.08,160.95,160.96,8805403367.0
2007-08-13 21:25:00,160.97,161.07,160.96,161.07,7800399973.0
2007-08-13 21:30:00,161.09,161.11,161.02,161.05,6502900015.0
2007-08-13 21:35:00,161.04,161.13,161.02,161.1,6003899981.0
2007-08-13 21:40:00,161.1,161.11,161.01,161.06,5219899984.0
2007-08-13 21:45:00,161.05,161.05,160.97,161.03,6370000019.0
2007-08-13 21:50:00,161.03,161.04,160.94,160.98,7946600049.0
2007-08-13 21:55:00,160.96,160.96,160.85,160.87,6109800000.0
2007-08-13 22:00:00,160.87,160.9,160.84,160.855,6152200022.0
2007-08-13 22:05:00,160.86,160.87,160.78,160.82,5853100022.0
2007-08-13 22:10:00,160.82,160.85,160.81,160.85,3011299992.0
2007-08-13 22:15:00,160.85,160.94,160.85,160.94,3294300005.0
2007-08-13 22:20:00,160.94,160.94,160.91,160.92,1729000003.0
2007-08-13 22:25:00,160.92,160.98,160.91,160.97,1891399988.0
2007-08-13 22:30:00,160.97,160.97,160.91,160.91,3596699992.0
2007-08-13 22:35:00,160.91,160.93,160.885,160.9,4357099997.0
2007-08-13 22:40:00,160.91,160.92,160.88,160.89,1298500007.0
2007-08-13 22:45:00,160.88,160.93,160.87,160.88,6023899988.0
2007-08-13 22:50:00,160.88,160.98,160.86,160.98,2718099981.0
2007-08-13 22:55:00,160.98,160.98,160.88,160.95,3990199998.0
2007-08-13 23:00:00,160.94,160.96,160.87,160.9,3681699998.0
2007-08-13 23:05:00,160.9,160.97,160.89,160.91,1773699998.0
2007-08-13 23:10:00,160.91,160.92,160.88,160.92,1578299990.0
2007-08-13 23:15:00,160.925,160.93,160.905,160.92,483299999.0
2007-08-13 23:20:00,160.92,160.92,160.87,160.88,776900000.0
2007-08-13 23:25:00,160.885,160.91,160.87,160.9,2125699982.0
2007-08-13 23:30:00,160.9,160.9,160.84,160.86,3605899979.0
2007-08-13 23:35:00,160.86,160.86,160.71,160.75,3663399943.0
2007-08-13 23:40:00,160.75,160.75,160.65,160.68,4050499979.0
2007-08-13 23:45:00,160.68,160.76,160.65,160.74,5734599996.0
2007-08-13 23:50:00,160.73,160.78,160.72,160.77,2794400003.0
2007-08-13 23:55:00,160.77,160.8,160.75,160.8,2550499995.0
2007-08-14 00:00:00,160.8,160.84,160.78,160.82,2963299991.0
2007-08-14 00:05:00,160.83,160.87,160.82,160.86,2150700007.0
2007-08-14 00:10:00,160.86,160.89,160.83,160.88,5053500009.0
2007-08-14 00:15:00,160.88,160.905,160.87,160.875,2013699990.0
2007-08-14 00:20:00,160.875,160.9,160.87,160.9,585799995.0
2007-08-14 00:25:00,160.9,160.9,160.87,160.895,115699996.0
2007-08-14 00:30:00,160.885,160.9,160.87,160.885,83400000.0
2007-08-14 00:35:00,160.885,160.97,160.885,160.97,1931400005.0
2007-08-14 00:40:00,160.97,160.97,160.9,160.915,1092499996.0
2007-08-14 00:45:00,160.915,160.915,160.84,160.86,2011600002.0
2007-08-14 00:50:00,160.86,160.94,160.85,160.89,8506300001.0
2007-08-14 00:55:00,160.89,160.93,160.87,160.925,5166299994.0
2007-08-14 01:00:00,160.925,160.925,160.85,160.87,5238575002.0
2007-08-14 01:05:00,160.86,160.93,160.86,160.91,3913774987.0
2007-08-14 01:10:00,160.92,160.93,160.86,160.9,4885800002.0
2007-08-14 01:15:00,160.89,160.93,160.84,160.88,3545100029.0
2007-08-14 01:20:00,160.865,160.88,160.84,160.85,3700999973.0
2007-08-14 01:25:00,160.85,160.85,160.8,160.82,4070199985.0
2007-08-14 01:30:00,160.82,160.91,160.82,160.86,5123300002.0
2007-08-14 01:35:00,160.86,160.89,160.85,160.88,5417500000.0
2007-08-14 01:40:00,160.88,160.92,160.88,160.92,2311599980.0
2007-08-14 01:45:00,160.92,160.92,160.9,160.915,2387200009.0
2007-08-14 01:50:00,160.915,160.915,160.85,160.9,3766299974.0
2007-08-14 01:55:00,160.88,160.97,160.88,160.93,3733900000.0
2007-08-14 02:00:00,160.9,160.9,160.85,160.86,5938300008.0
2007-08-14 02:05:00,160.85,160.87,160.82,160.83,4689399986.0
2007-08-14 02:10:00,160.82,160.84,160.72,160.74,3302499960.0
2007-08-14 02:15:00,160.74,160.79,160.71,160.71,5117099987.0
2007-08-14 02:20:00,160.72,160.74,160.53,160.57,3568999960.0
2007-08-14 02:25:00,160.56,160.63,160.56,160.61,4789599964.0
2007-08-14 02:30:00,160.61,160.61,160.53,160.59,5646500005.0
2007-08-14 02:35:00,160.58,160.61,160.56,160.56,4253600017.0
2007-08-14 02:40:00,160.55,160.56,160.45,160.45,4652099998.0
2007-08-14 02:45:00,160.46,160.5,160.45,160.5,8929399982.0
2007-08-14 02:50:00,160.49,160.6,160.49,160.58,6249499965.0
2007-08-14 02:55:00,160.56,160.56,160.5,160.53,6199399967.0
2007-08-14 03:00:00,160.53,160.55,160.53,160.53,5846799995.0
2007-08-14 03:05:00,160.53,160.53,160.445,160.46,7072999982.0
2007-08-14 03:10:00,160.46,160.47,160.3,160.3,5939700003.0
2007-08-14 03:15:00,160.28,160.35,160.26,160.34,2221999980.0
2007-08-14 03:20:00,160.34,160.39,160.33,160.37,3984699960.0
2007-08-14 03:25:00,160.38,160.43,160.37,160.42,3811599959.0
2007-08-14 03:30:00,160.42,160.46,160.41,160.44,7297100008.0
2007-08-14 03:35:00,160.44,160.45,160.39,160.41,2994199992.0
2007-08-14 03:40:00,160.41,160.43,160.385,160.39,3111800009.0
2007-08-14 03:45:00,160.41,160.42,160.38,160.4,6136300005.0
2007-08-14 03:50:00,160.4,160.42,160.38,160.38,7601799930.0
2007-08-14 03:55:00,160.37,160.39,160.33,160.39,8245399938.0
2007-08-14 04:00:00,160.37,160.4,160.34,160.4,4897799996.0
2007-08-14 04:05:00,160.41,160.52,160.39,160.48,5392500035.0
2007-08-14 04:10:00,160.49,160.49,160.43,160.43,4383999982.0
2007-08-14 04:15:00,160.43,160.46,160.42,160.44,6856700039.0
2007-08-14 04:20:00,160.45,160.52,160.42,160.49,6965099980.0
2007-08-14 04:25:00,160.49,160.55,160.48,160.51,5715899986.0
2007-08-14 04:30:00,160.51,160.58,160.51,160.57,7981899981.0
2007-08-14 04:35:00,160.57,160.59,160.54,160.56,7092599974.0
2007-08-14 04:40:00,160.54,160.56,160.53,160.54,3038100010.0
2007-08-14 04:45:00,160.54,160.55,160.52,160.54,6222500019.0
2007-08-14 04:50:00,160.54,160.55,160.52,160.53,6350300035.0
2007-08-14 04:55:00,160.55,160.55,160.5,160.51,5402599998.0
2007-08-14 05:00:00,160.51,160.56,160.51,160.56,5359100041.0
2007-08-14 05:05:00,160.55,160.58,160.54,160.57,8310799925.0
2007-08-14 05:10:00,160.57,160.61,160.57,160.6,5876299984.0
2007-08-14 05:15:00,160.6,160.68,160.57,160.68,7208300056.0
2007-08-14 05:20:00,160.67,160.7,160.65,160.68,5902900026.0
2007-08-14 05:25:00,160.68,160.73,160.68,160.69,7379299977.0
2007-08-14 05:30:00,160.69,160.73,160.68,160.68,4613899988.0
2007-08-14 05:35:00,160.68,160.69,160.63,160.65,5438900019.0
2007-08-14 05:40:00,160.65,160.65,160.57,160.59,5122500010.0
2007-08-14 05:45:00,160.6,160.6,160.54,160.55,4048800010.0
2007-08-14 05:50:00,160.55,160.56,160.52,160.55,5576100003.0
2007-08-14 05:55:00,160.56,160.61,160.55,160.61,5647299967.0
2007-08-14 06:00:00,160.63,160.63,160.59,160.61,5553899943.0
2007-08-14 06:05:00,160.61,160.65,160.58,160.58,4107641794.0
2007-08-14 06:10:00,160.58,160.58,160.53,160.54,10014499965.0
2007-08-14 06:15:00,160.55,160.59,160.53,160.55,9478100011.0
2007-08-14 06:20:00,160.55,160.55,160.51,160.53,4561399978.0
2007-08-14 06:25:00,160.53,160.55,160.52,160.54,4240499993.0
2007-08-14 06:30:00,160.54,160.54,160.5,160.54,4650899980.0
2007-08-14 06:35:00,160.53,160.55,160.51,160.54,4989400029.0
2007-08-14 06:40:00,160.54,160.56,160.52,160.53,4425099994.0
2007-08-14 06:45:00,160.54,160.56,160.52,160.54,4111700013.0
2007-08-14 06:50:00,160.54,160.56,160.53,160.55,2495899986.0
2007-08-14 06:55:00,160.55,160.56,160.51,160.56,5238100005.0
2007-08-14 07:00:00,160.56,160.59,160.53,160.56,6707999982.0
2007-08-14 07:05:00,160.56,160.56,160.53,160.55,5781200018.0
2007-08-14 07:10:00,160.55,160.58,160.52,160.54,7834899977.0
2007-08-14 07:15:00,160.54,160.56,160.48,160.5,4422200009.0
2007-08-14 07:20:00,160.5,160.5,160.45,160.46,6091300033.0
2007-08-14 07:25:00,160.46,160.51,160.46,160.5,8557600068.0
2007-08-14 07:30:00,160.5,160.61,160.495,160.58,5918800048.0
2007-08-14 07:35:00,160.57,160.57,160.52,160.52,5145300046.0
2007-08-14 07:40:00,160.52,160.59,160.5,160.59,8925100055.0
2007-08-14 07:45:00,160.58,160.61,160.55,160.59,9104900038.0
2007-08-14 07:50:00,160.58,160.61,160.5,160.52,7545500031.0
2007-08-14 07:55:00,160.54,160.58,160.47,160.5,4948499985.0
2007-08-14 08:00:00,160.51,160.57,160.5,160.56,5028199986.0
2007-08-14 08:05:00,160.55,160.6,160.54,160.59,5827500060.0
2007-08-14 08:10:00,160.58,160.62,160.58,160.62,8163699968.0
2007-08-14 08:15:00,160.63,160.71,160.63,160.69,8802499920.0
2007-08-14 08:20:00,160.7,160.73,160.6,160.6,8802499920.0
2007-08-14 08:25:00,160.59,160.62,160.56,160.6,6342099946.0
2007-08-14 08:30:00,160.61,160.68,160.59,160.68,3594199994.0
2007-08-14 08:35:00,160.68,160.71,160.64,160.645,7741000005.0
2007-08-14 08:40:00,160.66,160.66,160.49,160.49,7928700012.0
2007-08-14 08:45:00,160.51,160.54,160.46,160.51,9996999988.0
2007-08-14 08:50:00,160.52,160.52,160.35,160.37,8571000020.0
2007-08-14 08:55:00,160.36,160.45,160.2,160.28,8571000020.0
2007-08-14 09:00:00,160.29,160.35,160.22,160.26,8571000020.0
2007-08-14 09:05:00,160.27,160.28,160.15,160.15,8571000020.0
2007-08-14 09:10:00,160.16,160.2,160.13,160.19,8571000020.0
2007-08-14 09:15:00,160.21,160.23,160.17,160.21,8571000020.0
2007-08-14 09:20:00,160.22,160.34,160.21,160.34,8571000020.0
2007-08-14 09:25:00,160.33,160.43,160.32,160.35,8571000020.0
2007-08-14 09:30:00,160.36,160.4,160.32,160.34,8571000020.0
2007-08-14 09:35:00,160.34,160.36,160.3,160.32,8294400025.0
2007-08-14 09:40:00,160.33,160.34,160.19,160.22,7762500025.0
2007-08-14 09:45:00,160.23,160.28,160.13,160.15,7762500025.0
2007-08-14 09:50:00,160.14,160.17,160.04,160.1,7762500025.0
2007-08-14 09:55:00,160.08,160.12,159.91,160.05,7762500025.0
2007-08-14 10:00:00,160.0,160.18,159.88,160.18,7762500025.0
2007-08-14 10:05:00,160.16,160.3,160.15,160.24,7762500025.0
2007-08-14 10:10:00,160.23,160.25,160.21,160.24,7762500025.0
2007-08-14 10:15:00,160.25,160.28,160.17,160.2,7971200013.0
2007-08-14 10:20:00,160.21,160.3,160.18,160.27,8805999965.0
2007-08-14 10:25:00,160.26,160.39,160.25,160.33,8805999965.0
2007-08-14 10:30:00,160.32,160.36,160.3,160.33,8805999965.0
2007-08-14 10:35:00,160.32,160.51,160.32,160.49,9070399973.0
2007-08-14 10:40:00,160.5,160.6,160.49,160.51,10128000005.0
2007-08-14 10:45:00,160.5,160.52,160.33,160.35,10128000005.0
2007-08-14 10:50:00,160.36,160.58,160.35,160.54,10128000005.0
2007-08-14 10:55:00,160.55,160.84,160.54,160.8,10128000005.0
2007-08-14 11:00:00,160.79,160.8,160.71,160.73,10128000005.0
2007-08-14 11:05:00,160.73,160.73,160.65,160.67,7629499980.0
2007-08-14 11:10:00,160.66,160.68,160.57,160.58,7629499980.0
2007-08-14 11:15:00,160.57,160.66,160.56,160.59,7629499980.0
2007-08-14 11:20:00,160.58,160.64,160.57,160.6,7629499980.0
2007-08-14 11:25:00,160.59,160.61,160.54,160.56,8283900008.0
2007-08-14 11:30:00,160.57,160.57,160.45,160.47,9265500050.0
2007-08-14 11:35:00,160.48,160.58,160.47,160.52,9265500050.0
2007-08-14 11:40:00,160.53,160.63,160.53,160.55,9265500050.0
2007-08-14 11:45:00,160.54,160.58,160.5,160.56,9238700020.0
2007-08-14 11:50:00,160.55,160.7,160.54,160.69,9198499975.0
2007-08-14 11:55:00,160.71,160.74,160.67,160.7,8853999983.0
2007-08-14 12:00:00,160.72,161.01,160.69,160.96,7000000015.0
2007-08-14 12:05:00,160.94,160.98,160.84,160.84,7000000015.0
2007-08-14 12:10:00,160.85,160.91,160.81,160.85,9084999945.0
2007-08-14 12:15:00,160.85,160.89,160.75,160.79,8562401875.0
2007-08-14 12:20:00,160.78,160.84,160.7,160.72,8535267913.0
2007-08-14 12:25:00,160.72,160.77,160.67,160.67,6874299973.0
2007-08-14 12:30:00,160.66,160.68,160.6,160.61,5119599960.0
2007-08-14 12:35:00,160.62,160.65,160.55,160.63,4623699970.0
2007-08-14 12:40:00,160.63,160.72,160.6,160.72,8560199967.0
2007-08-14 12:45:00,160.71,160.75,160.69,160.75,10117599954.0
2007-08-14 12:50:00,160.76,160.76,160.65,160.66,7469599992.0
2007-08-14 12:55:00,160.65,160.69,160.62,160.68,8055550009.0
2007-08-14 13:00:00,160.69,160.73,160.61,160.69,7933750060.0
2007-08-14 13:05:00,160.7,160.76,160.66,160.72,7721650090.0
2007-08-14 13:10:00,160.73,160.73,160.65,160.67,8972860062.0
2007-08-14 13:15:00,160.67,160.75,160.65,160.7,6390680047.0
2007-08-14 13:20:00,160.71,160.88,160.7,160.86,8691000050.0
2007-08-14 13:25:00,160.85,160.86,160.67,160.68,9874500035.0
2007-08-14 13:30:00,160.69,160.69,160.61,160.62,10477900037.0
2007-08-14 13:35:00,160.61,160.65,160.6,160.62,10429900017.0
2007-08-14 13:40:00,160.63,160.63,160.6,160.61,9633199980.0
2007-08-14 13:45:00,160.6,160.63,160.6,160.63,8302299984.0
2007-08-14 13:50:00,160.61,160.68,160.61,160.65,4570200000.0
2007-08-14 13:55:00,160.65,160.67,160.62,160.65,5654999947.0
2007-08-14 14:00:00,160.66,160.8,160.65,160.74,3219200016.0
2007-08-14 14:05:00,160.72,160.79,160.69,160.77,4024000020.0
2007-08-14 14:10:00,160.76,160.8,160.69,160.72,4024000020.0
2007-08-14 14:15:00,160.73,160.77,160.66,160.67,6798099960.0
2007-08-14 14:20:00,160.66,160.71,160.65,160.7,8647499920.0
2007-08-14 14:25:00,160.71,160.72,160.65,160.71,10362999958.0
2007-08-14 14:30:00,160.7,160.77,160.64,160.71,8449999964.0
2007-08-14 14:35:00,160.7,160.7,160.56,160.59,10562499955.0
2007-08-14 14:40:00,160.6,160.81,160.6,160.79,8449999964.0
2007-08-14 14:45:00,160.77,160.82,160.68,160.82,10562499955.0
2007-08-14 14:50:00,160.83,160.88,160.76,160.79,10562499955.0
2007-08-14 14:55:00,160.78,160.85,160.74,160.81,10562499955.0
2007-08-14 15:00:00,160.8,160.83,160.73,160.77,10562499955.0
2007-08-14 15:05:00,160.76,160.92,160.75,160.85,10562499955.0
2007-08-14 15:10:00,160.84,160.9,160.83,160.85,10562499955.0
2007-08-14 15:15:00,160.86,160.86,160.82,160.85,9510599971.0
2007-08-14 15:20:00,160.84,160.87,160.76,160.78,9209000035.0
2007-08-14 15:25:00,160.77,160.92,160.76,160.92,9209000035.0
2007-08-14 15:30:00,160.91,160.98,160.81,160.9,9209000035.0
2007-08-14 15:35:00,160.91,160.91,160.75,160.78,9209000035.0
2007-08-14 15:40:00,160.79,160.93,160.75,160.83,9209000035.0
2007-08-14 15:45:00,160.84,160.86,160.67,160.74,9209000035.0
2007-08-14 15:50:00,160.76,160.79,160.65,160.67,9209000035.0
2007-08-14 15:55:00,160.66,160.75,160.65,160.7,9209000035.0
2007-08-14 16:00:00,160.69,160.71,160.6,160.6,9209000035.0
2007-08-14 16:05:00,160.61,160.63,160.43,160.48,9209000035.0
2007-08-14 16:10:00,160.46,160.48,160.21,160.21,9209000035.0
2007-08-14 16:15:00,160.2,160.44,160.2,160.42,9209000035.0
2007-08-14 16:20:00,160.45,160.46,160.33,160.36,9209000035.0
2007-08-14 16:25:00,160.35,160.38,160.16,160.27,9209000035.0
2007-08-14 16:30:00,160.28,160.39,160.23,160.35,9209000035.0
2007-08-14 16:35:00,160.34,160.35,160.22,160.29,9209000035.0
2007-08-14 16:40:00,160.28,160.3,160.19,160.27,9209000035.0
2007-08-14 16:45:00,160.25,160.3,160.21,160.3,9209000035.0
2007-08-14 16:50:00,160.29,160.36,159.98,160.0,9209000035.0
2007-08-14 16:55:00,160.01,160.13,159.98,160.03,9209000035.0
2007-08-14 17:00:00,160.01,160.07,159.86,159.93,9209000035.0
2007-08-14 17:05:00,159.92,160.05,159.74,159.8,9209000035.0
2007-08-14 17:10:00,159.83,160.04,159.82,159.93,9209000035.0
2007-08-14 17:15:00,159.94,160.1,159.92,160.06,9209000035.0
2007-08-14 17:20:00,160.07,160.18,160.07,160.18,9209000035.0
2007-08-14 17:25:00,160.17,160.17,160.05,160.12,9209000035.0
2007-08-14 17:30:00,160.11,160.2,160.09,160.15,9209000035.0
2007-08-14 17:35:00,160.16,160.28,160.15,160.2,6084000005.0
2007-08-14 17:40:00,160.21,160.33,160.18,160.3,6084000005.0
2007-08-14 17:45:00,160.29,160.4,160.23,160.35,6084000005.0
2007-08-14 17:50:00,160.36,160.56,160.35,160.56,6084000005.0
2007-08-14 17:55:00,160.55,160.6,160.44,160.54,6084000005.0
2007-08-14 18:00:00,160.53,160.55,160.3,160.33,6084000005.0
2007-08-14 18:05:00,160.32,160.38,160.26,160.27,6084000005.0
2007-08-14 18:10:00,160.26,160.33,160.22,160.32,6084000005.0
2007-08-14 18:15:00,160.32,160.43,160.3,160.42,9531699961.0
2007-08-14 18:20:00,160.41,160.41,160.32,160.32,9378400008.0
2007-08-14 18:25:00,160.33,160.33,160.17,160.18,9670000020.0
2007-08-14 18:30:00,160.17,160.27,160.16,160.16,9670000020.0
2007-08-14 18:35:00,160.14,160.29,160.11,160.22,2847000060.0
2007-08-14 18:40:00,160.23,160.23,160.1,160.15,2847000060.0
2007-08-14 18:45:00,160.16,160.28,160.16,160.18,2847000060.0
2007-08-14 18:50:00,160.19,160.2,160.13,160.15,5322200044.0
2007-08-14 18:55:00,160.15,160.26,160.13,160.21,7270499983.0
2007-08-14 19:00:00,160.22,160.24,160.16,160.18,8539799979.0
2007-08-14 19:05:00,160.18,160.23,160.165,160.19,7499799957.0
2007-08-14 19:10:00,160.18,160.19,160.09,160.14,5607099996.0
2007-08-14 19:15:00,160.13,160.13,160.0,160.13,8939999995.0
2007-08-14 19:20:00,160.12,160.13,160.05,160.1,8939999995.0
2007-08-14 19:25:00,160.09,160.12,160.01,160.03,8994299997.0
2007-08-14 19:30:00,160.03,160.15,160.015,160.04,7241099975.0
2007-08-14 19:35:00,160.03,160.1,160.01,160.07,8024999932.0
2007-08-14 19:40:00,160.08,160.08,159.92,159.95,8817200013.0
2007-08-14 19:45:00,159.94,159.95,159.63,159.66,9964500005.0
2007-08-14 19:50:00,159.65,159.72,159.58,159.59,8431365065.0
2007-08-14 19:55:00,159.58,159.62,159.46,159.57,7662077175.0
2007-08-14 20:00:00,159.58,159.58,159.29,159.42,8673285455.0
2007-08-14 20:05:00,159.4,159.46,159.32,159.37,8673285455.0
2007-08-14 20:10:00,159.38,159.47,159.36,159.43,8673285455.0
2007-08-14 20:15:00,159.44,159.65,159.41,159.63,9805814173.0
2007-08-14 20:20:00,159.65,159.72,159.55,159.59,10047099966.0
2007-08-14 20:25:00,159.58,159.61,159.5,159.53,9035500030.0
2007-08-14 20:30:00,159.52,159.53,159.35,159.37,9992800006.0
2007-08-14 20:35:00,159.36,159.56,159.34,159.53,10630999990.0
2007-08-14 20:40:00,159.52,159.6,159.51,159.51,10630999990.0
2007-08-14 20:45:00,159.5,159.54,159.4,159.51,10630999990.0
2007-08-14 20:50:00,159.53,159.53,159.44,159.46,8840199965.0
2007-08-14 20:55:00,159.47,159.59,159.45,159.54,10046999955.0
2007-08-14 21:00:00,159.52,159.66,159.47,159.63,10046999955.0
2007-08-14 21:05:00,159.63,159.63,159.55,159.55,6959600028.0
2007-08-14 21:10:00,159.54,159.57,159.51,159.51,7816800024.0
2007-08-14 21:15:00,159.5,159.61,159.5,159.56,8458121864.0
2007-08-14 21:20:00,159.57,159.65,159.53,159.58,8976554630.0
2007-08-14 21:25:00,159.59,159.73,159.58,159.63,8123732762.0
2007-08-14 21:30:00,159.63,159.63,159.45,159.47,7652299988.0
2007-08-14 21:35:00,159.46,159.52,159.43,159.44,5217499984.0
2007-08-14 21:40:00,159.44,159.51,159.42,159.44,6552300038.0
2007-08-14 21:45:00,159.44,159.44,159.38,159.43,4353800007.0
2007-08-14 21:50:00,159.43,159.43,159.31,159.31,6179800011.0
2007-08-14 21:55:00,159.32,159.46,159.32,159.39,7712100029.0
2007-08-14 22:00:00,159.39,159.41,159.34,159.34,7777300011.0
2007-08-14 22:05:00,159.35,159.39,159.3,159.32,7050999997.0
2007-08-14 22:10:00,159.32,159.34,159.26,159.27,6428399985.0
2007-08-14 22:15:00,159.27,159.29,159.24,159.25,7528199982.0
2007-08-14 22:20:00,159.25,159.27,159.23,159.25,5257799980.0
2007-08-14 22:25:00,159.25,159.26,159.22,159.24,1735299992.0
2007-08-14 22:30:00,159.24,159.25,159.14,159.155,7410900017.0
2007-08-14 22:35:00,159.17,159.19,159.14,159.19,7061800015.0
2007-08-14 22:40:00,159.19,159.24,159.18,159.2,3001999983.0
2007-08-14 22:45:00,159.2,159.22,159.16,159.21,1768600000.0
2007-08-14 22:50:00,159.21,159.21,159.12,159.15,4190800018.0
2007-08-14 22:55:00,159.15,159.15,159.09,159.09,4574799974.0
2007-08-14 23:00:00,159.09,159.1,159.05,159.09,3589800013.0
2007-08-14 23:05:00,159.09,159.12,159.08,159.09,1333600004.0
2007-08-14 23:10:00,159.1,159.12,159.08,159.11,1865600000.0
2007-08-14 23:15:00,159.11,159.15,159.08,159.15,3266999981.0
2007-08-14 23:20:00,159.15,159.15,159.1,159.115,1525299991.0
2007-08-14 23:25:00,159.115,159.13,159.09,159.09,1675400000.0
2007-08-14 23:30:00,159.09,159.11,159.07,159.1,2030399997.0
2007-08-14 23:35:00,159.09,159.12,159.08,159.09,2724100039.0
2007-08-14 23:40:00,159.09,159.15,159.07,159.12,2440400001.0
2007-08-14 23:45:00,159.12,159.18,159.1,159.13,2041100001.0
2007-08-14 23:50:00,159.13,159.17,159.11,159.12,884300006.0
2007-08-14 23:55:00,159.12,159.16,159.11,159.15,1236100001.0
2007-08-15 00:00:00,159.15,159.22,159.15,159.17,2816200006.0
2007-08-15 00:05:00,159.15,159.17,159.1,159.12,1407400003.0
2007-08-15 00:10:00,159.12,159.15,159.02,159.03,6133000019.0
2007-08-15 00:15:00,159.03,159.07,159.01,159.03,5912100027.0
2007-08-15 00:20:00,159.03,159.06,159.02,159.04,5449899991.0
2007-08-15 00:25:00,159.06,159.06,158.96,158.98,7661199974.0
2007-08-15 00:30:00,158.97,159.0,158.9,158.91,7419799990.0
2007-08-15 00:35:00,158.91,158.92,158.79,158.8,7403899982.0
2007-08-15 00:40:00,158.81,158.87,158.78,158.86,9905000003.0
2007-08-15 00:45:00,158.87,158.9,158.79,158.85,7581499985.0
2007-08-15 00:50:00,158.85,159.0,158.85,158.92,9360799997.0
2007-08-15 00:55:00,158.92,158.94,158.89,158.92,4310600012.0
2007-08-15 01:00:00,158.91,158.95,158.9,158.91,10181500000.0
2007-08-15 01:05:00,158.91,158.99,158.87,158.87,6268599985.0
2007-08-15 01:10:00,158.86,158.89,158.81,158.85,6324799989.0
2007-08-15 01:15:00,158.86,158.93,158.86,158.89,8992299991.0
2007-08-15 01:20:00,158.9,158.91,158.86,158.86,5807081751.0
2007-08-15 01:25:00,158.87,158.87,158.81,158.83,7572022634.0
2007-08-15 01:30:00,158.83,158.93,158.83,158.9,4824399985.0
2007-08-15 01:35:00,158.91,158.99,158.9,158.98,2894000004.0
2007-08-15 01:40:00,158.98,158.98,158.88,158.95,5542500034.0
2007-08-15 01:45:00,158.94,159.01,158.92,158.99,5978000040.0
2007-08-15 01:50:00,159.0,159.08,158.97,159.04,8477999989.0
2007-08-15 01:55:00,159.03,159.06,159.0,159.03,6122899976.0
2007-08-15 02:00:00,159.02,159.17,159.02,159.06,9133999975.0
2007-08-15 02:05:00,159.07,159.13,159.07,159.09,9133999975.0
2007-08-15 02:10:00,159.08,159.09,159.03,159.05,7930899998.0
2007-08-15 02:15:00,159.05,159.07,159.04,159.04,9609600024.0
2007-08-15 02:20:00,159.04,159.06,158.97,158.98,8454299996.0
2007-08-15 02:25:00,158.97,158.99,158.9,158.93,9100556903.0
2007-08-15 02:30:00,158.94,158.94,158.88,158.89,6820200012.0
2007-08-15 02:35:00,158.89,158.91,158.84,158.88,5879699991.0
2007-08-15 02:40:00,158.88,158.91,158.88,158.9,7753599942.0
2007-08-15 02:45:00,158.91,158.91,158.74,158.76,8381999930.0
2007-08-15 02:50:00,158.75,158.79,158.73,158.75,9875200020.0
2007-08-15 02:55:00,158.74,158.82,158.73,158.81,9677900069.0
2007-08-15 03:00:00,158.82,158.85,158.8,158.81,6557799983.0
2007-08-15 03:05:00,158.81,158.84,158.8,158.81,3895500001.0
2007-08-15 03:10:00,158.81,158.85,158.8,158.82,4859900019.0
2007-08-15 03:15:00,158.82,158.83,158.73,158.74,8778899992.0
2007-08-15 03:20:00,158.75,158.79,158.74,158.77,7511399946.0
2007-08-15 03:25:00,158.77,158.77,158.72,158.75,8664499991.0
2007-08-15 03:30:00,158.75,158.79,158.73,158.79,8115199950.0
2007-08-15 03:35:00,158.78,158.81,158.76,158.8,5708500035.0
2007-08-15 03:40:00,158.81,158.85,158.75,158.77,8451600013.0
2007-08-15 03:45:00,158.76,158.79,158.69,158.7,8929700054.0
2007-08-15 03:50:00,158.69,158.73,158.68,158.72,7061200054.0
2007-08-15 03:55:00,158.71,158.74,158.68,158.71,6052500075.0
2007-08-15 04:00:00,158.7,158.72,158.68,158.71,6655700061.0
2007-08-15 04:05:00,158.7,158.73,158.69,158.71,9068500005.0
2007-08-15 04:10:00,158.7,158.73,158.66,158.71,7730199991.0
2007-08-15 04:15:00,158.72,158.77,158.695,158.77,6658199997.0
2007-08-15 04:20:00,158.77,158.79,158.76,158.78,8620799972.0
2007-08-15 04:25:00,158.78,158.82,158.78,158.79,9224700021.0
2007-08-15 04:30:00,158.8,158.83,158.77,158.82,8768399994.0
2007-08-15 04:35:00,158.82,158.83,158.77,158.83,8757699978.0
2007-08-15 04:40:00,158.83,158.84,158.78,158.8,4475500032.0
2007-08-15 04:45:00,158.8,158.82,158.8,158.81,4525500012.0
2007-08-15 04:50:00,158.81,158.82,158.73,158.73,6150599993.0
2007-08-15 04:55:00,158.74,158.77,158.74,158.76,6442099973.0
2007-08-15 05:00:00,158.76,158.76,158.74,158.74,3687899981.0
2007-08-15 05:05:00,158.74,158.76,158.72,158.74,5519800033.0
2007-08-15 05:10:00,158.74,158.76,158.7,158.74,6999999979.0
2007-08-15 05:15:00,158.74,158.74,158.71,158.71,7919500004.0
2007-08-15 05:20:00,158.7,158.73,158.67,158.69,6408500670.0
2007-08-15 05:25:00,158.69,158.69,158.62,158.62,8053499969.0
2007-08-15 05:30:00,158.61,158.64,158.55,158.61,7987999935.0
2007-08-15 05:35:00,158.61,158.62,158.59,158.62,7178899978.0
2007-08-15 05:40:00,158.62,158.63,158.55,158.56,6742000031.0
2007-08-15 05:45:00,158.55,158.55,158.51,158.53,4887200014.0
2007-08-15 05:50:00,158.52,158.55,158.51,158.53,5139700009.0
2007-08-15 05:55:00,158.52,158.53,158.49,158.51,5211500085.0
2007-08-15 06:00:00,158.52,158.58,158.5,158.575,7644400011.0
2007-08-15 06:05:00,158.575,158.64,158.54,158.64,6683900016.0
2007-08-15 06:10:00,158.63,158.64,158.48,158.48,7647900048.0
2007-08-15 06:15:00,158.47,158.49,158.28,158.29,7648500080.0
2007-08-15 06:20:00,158.3,158.3,158.16,158.17,9056999998.0
2007-08-15 06:25:00,158.16,158.18,158.01,158.09,8071499965.0
2007-08-15 06:30:00,158.08,158.25,158.06,158.24,8165099993.0
2007-08-15 06:35:00,158.25,158.4,158.24,158.27,8305500035.0
2007-08-15 06:40:00,158.26,158.34,158.2,158.2,8305500035.0
2007-08-15 06:45:00,158.19,158.22,158.02,158.02,8463500047.0
2007-08-15 06:50:00,158.03,158.12,157.97,158.08,8503000050.0
2007-08-15 06:55:00,158.07,158.26,158.06,158.23,8503000050.0
2007-08-15 07:00:00,158.22,158.23,158.05,158.15,6459099996.0
2007-08-15 07:05:00,158.15,158.29,158.12,158.24,6074499998.0
2007-08-15 07:10:00,158.23,158.29,158.2,158.27,5383000003.0
2007-08-15 07:15:00,158.28,158.37,158.28,158.32,6138000015.0
2007-08-15 07:20:00,158.33,158.33,158.18,158.24,8779000024.0
2007-08-15 07:25:00,158.24,158.25,158.165,158.18,8642299975.0
2007-08-15 07:30:00,158.19,158.23,158.14,158.16,8153400007.0
2007-08-15 07:35:00,158.17,158.2,158.01,158.06,9912000025.0
2007-08-15 07:40:00,158.05,158.15,158.04,158.07,7668600009.0
2007-08-15 07:45:00,158.08,158.12,157.99,158.02,4303499985.0
2007-08-15 07:50:00,158.01,158.09,157.98,158.04,4841700003.0
2007-08-15 07:55:00,158.06,158.07,158.0,158.01,8428900079.0
2007-08-15 08:00:00,158.02,158.03,157.81,157.81,9236000095.0
2007-08-15 08:05:00,157.82,157.84,157.57,157.66,9236000095.0
2007-08-15 08:10:00,157.68,157.71,157.34,157.34,9236000095.0
2007-08-15 08:15:00,157.36,157.38,157.19,157.28,9236000095.0
2007-08-15 08:20:00,157.29,157.52,157.27,157.51,9236000095.0
2007-08-15 08:25:00,157.52,157.64,157.46,157.51,9236000095.0
2007-08-15 08:30:00,157.5,157.57,157.37,157.57,9236000095.0
2007-08-15 08:35:00,157.56,157.63,157.54,157.61,9236000095.0
2007-08-15 08:40:00,157.62,157.72,157.6,157.68,9236000095.0
2007-08-15 08:45:00,157.69,157.79,157.57,157.61,9236000095.0
2007-08-15 08:50:00,157.63,157.67,157.53,157.67,9236000095.0
2007-08-15 08:55:00,157.68,157.76,157.67,157.7,8105150083.0
2007-08-15 09:00:00,157.69,157.69,157.46,157.52,3581750035.0
2007-08-15 09:05:00,157.53,157.72,157.52,157.55,3581750035.0
2007-08-15 09:10:00,157.56,157.66,157.5,157.62,3581750035.0
2007-08-15 09:15:00,157.61,157.71,157.57,157.57,6408500014.0
2007-08-15 09:20:00,157.58,157.75,157.55,157.66,8293000000.0
2007-08-15 09:25:00,157.66,157.69,157.57,157.63,6007200045.0
2007-08-15 09:30:00,157.64,157.7,157.59,157.67,6206500041.0
2007-08-15 09:35:00,157.66,157.78,157.62,157.76,9062600070.0
2007-08-15 09:40:00,157.77,157.96,157.76,157.92,7544700007.0
2007-08-15 09:45:00,157.91,157.99,157.83,157.83,6557499995.0
2007-08-15 09:50:00,157.84,157.89,157.8,157.82,6557499995.0
2007-08-15 09:55:00,157.83,157.87,157.71,157.74,6557499995.0
2007-08-15 10:00:00,157.75,157.83,157.705,157.71,8028300027.0
2007-08-15 10:05:00,157.72,157.76,157.64,157.72,8396000035.0
2007-08-15 10:10:00,157.73,157.73,157.58,157.69,8396000035.0
2007-08-15 10:15:00,157.685,157.725,157.66,157.67,4873899970.0
2007-08-15 10:20:00,157.66,157.78,157.66,157.73,3596650000.0
2007-08-15 10:25:00,157.73,157.87,157.7,157.86,3779474981.0
2007-08-15 10:30:00,157.865,157.98,157.83,157.94,9143124972.0
2007-08-15 10:35:00,157.93,157.96,157.84,157.89,10292900027.0
2007-08-15 10:40:00,157.89,157.93,157.8,157.86,8288149963.0
2007-08-15 10:45:00,157.85,157.91,157.81,157.82,8806500005.0
2007-08-15 10:50:00,157.81,157.83,157.73,157.79,8806500005.0
2007-08-15 10:55:00,157.78,157.79,157.66,157.69,9594000002.0
2007-08-15 11:00:00,157.68,157.68,157.49,157.57,8717500055.0
2007-08-15 11:05:00,157.56,157.64,157.53,157.6,8717500055.0
2007-08-15 11:10:00,157.61,157.7,157.6,157.66,9779499947.0
2007-08-15 11:15:00,157.65,157.68,157.59,157.62,8930099913.0
2007-08-15 11:20:00,157.63,157.65,157.54,157.64,6826299987.0
2007-08-15 11:25:00,157.63,157.64,157.57,157.57,7755500055.0
2007-08-15 11:30:00,157.58,157.71,157.565,157.65,6993100029.0
2007-08-15 11:35:00,157.65,157.76,157.64,157.68,7346900006.0
2007-08-15 11:40:00,157.67,157.75,157.63,157.68,9924499930.0
2007-08-15 11:45:00,157.69,157.7,157.52,157.59,10172299968.0
2007-08-15 11:50:00,157.57,157.59,157.5,157.57,10544000025.0
2007-08-15 11:55:00,157.56,157.57,157.45,157.49,9123450015.0
2007-08-15 12:00:00,157.48,157.51,157.44,157.45,8690249955.0
2007-08-15 12:05:00,157.43,157.47,157.42,157.47,8170299957.0
2007-08-15 12:10:00,157.46,157.49,157.38,157.4,9602500069.0
2007-08-15 12:15:00,157.39,157.41,157.3,157.31,10480500095.0
2007-08-15 12:20:00,157.32,157.38,157.31,157.38,10257500079.0
2007-08-15 12:25:00,157.37,157.43,157.33,157.41,9365500015.0
2007-08-15 12:30:00,157.42,157.56,157.41,157.48,9365500015.0
2007-08-15 12:35:00,157.46,157.48,157.41,157.44,8791299997.0
2007-08-15 12:40:00,157.45,157.46,157.4,157.42,7929999970.0
2007-08-15 12:45:00,157.43,157.46,157.36,157.39,7929999970.0
2007-08-15 12:50:00,157.38,157.43,157.37,157.38,7780500015.0
2007-08-15 12:55:00,157.39,157.39,157.29,157.29,6454500070.0
2007-08-15 13:00:00,157.28,157.3,157.21,157.28,6454500070.0
2007-08-15 13:05:00,157.27,157.3,157.22,157.25,6454500070.0
2007-08-15 13:10:00,157.24,157.25,157.13,157.16,6454500070.0
2007-08-15 13:15:00,157.17,157.41,157.16,157.38,6454500070.0
2007-08-15 13:20:00,157.39,157.51,157.39,157.44,6454500070.0
2007-08-15 13:25:00,157.43,157.47,157.26,157.28,6454500070.0
2007-08-15 13:30:00,157.29,157.37,157.22,157.24,6454500070.0
2007-08-15 13:35:00,157.23,157.3,157.21,157.24,6454500070.0
2007-08-15 13:40:00,157.24,157.39,157.22,157.39,6806800015.0
2007-08-15 13:45:00,157.4,157.41,157.31,157.37,7632000010.0
2007-08-15 13:50:00,157.36,157.37,157.2,157.28,7632000010.0
2007-08-15 13:55:00,157.27,157.3,157.18,157.24,7632000010.0
2007-08-15 14:00:00,157.23,157.29,157.19,157.29,7656400004.0
2007-08-15 14:05:00,157.28,157.47,157.26,157.36,7753999980.0
2007-08-15 14:10:00,157.35,157.38,157.23,157.38,7753999980.0
2007-08-15 14:15:00,157.39,157.39,157.27,157.37,7753999980.0
2007-08-15 14:20:00,157.36,157.46,157.29,157.46,8052399993.0
2007-08-15 14:25:00,157.47,157.48,157.38,157.44,9246000045.0
2007-08-15 14:30:00,157.43,157.57,157.39,157.43,9246000045.0
2007-08-15 14:35:00,157.44,157.49,157.37,157.43,9246000045.0
2007-08-15 14:40:00,157.43,157.46,157.37,157.43,10078999915.0
2007-08-15 14:45:00,157.44,157.48,157.41,157.45,10078999915.0
2007-08-15 14:50:00,157.46,157.47,157.25,157.25,10078999915.0
2007-08-15 14:55:00,157.27,157.28,157.11,157.17,10078999915.0
2007-08-15 15:00:00,157.18,157.37,157.13,157.25,10078999915.0
2007-08-15 15:05:00,157.26,157.53,157.25,157.44,10078999915.0
2007-08-15 15:10:00,157.46,157.68,157.42,157.55,10078999915.0
2007-08-15 15:15:00,157.54,157.57,157.44,157.45,10078999915.0
2007-08-15 15:20:00,157.46,157.6,157.44,157.46,10078999915.0
2007-08-15 15:25:00,157.48,157.56,157.44,157.55,9989499923.0
2007-08-15 15:30:00,157.58,157.59,157.42,157.5,9631499955.0
2007-08-15 15:35:00,157.49,157.55,157.36,157.38,9631499955.0
2007-08-15 15:40:00,157.37,157.38,157.22,157.31,9631499955.0
2007-08-15 15:45:00,157.32,157.58,157.32,157.5,9631499955.0
2007-08-15 15:50:00,157.51,157.92,157.45,157.91,9631499955.0
2007-08-15 15:55:00,157.81,158.41,157.81,157.95,9631499955.0
2007-08-15 16:00:00,157.96,158.01,157.65,157.65,9631499955.0
2007-08-15 16:05:00,157.64,158.05,157.64,158.02,9631499955.0
2007-08-15 16:10:00,158.01,158.21,157.96,158.19,9631499955.0
2007-08-15 16:15:00,158.2,158.31,158.13,158.15,9631499955.0
2007-08-15 16:20:00,158.16,158.32,158.05,158.28,9631499955.0
2007-08-15 16:25:00,158.27,158.6,158.26,158.55,9631499955.0
2007-08-15 16:30:00,158.54,158.56,158.31,158.34,9631499955.0
2007-08-15 16:35:00,158.35,158.36,158.04,158.09,9631499955.0
2007-08-15 16:40:00,158.1,158.19,157.88,157.9,9631499955.0
2007-08-15 16:45:00,157.94,158.01,157.8,157.99,9631499955.0
2007-08-15 16:50:00,158.0,158.05,157.9,157.92,9631499955.0
2007-08-15 16:55:00,157.93,158.03,157.84,157.91,9631499955.0
2007-08-15 17:00:00,157.92,158.0,157.86,157.92,9631499955.0
2007-08-15 17:05:00,157.93,157.94,157.8,157.88,9631499955.0
2007-08-15 17:10:00,157.87,158.04,157.86,158.03,9631499955.0
2007-08-15 17:15:00,158.02,158.02,157.93,157.95,9631499955.0
2007-08-15 17:20:00,157.96,158.12,157.94,158.06,9631499955.0
2007-08-15 17:25:00,158.07,158.19,158.05,158.13,9093799970.0
2007-08-15 17:30:00,158.14,158.35,158.14,158.32,6943000030.0
2007-08-15 17:35:00,158.3,158.31,158.08,158.16,6943000030.0
2007-08-15 17:40:00,158.14,158.23,158.12,158.21,6943000030.0
2007-08-15 17:45:00,158.2,158.21,158.0,158.0,8691099997.0
2007-08-15 17:50:00,158.01,158.03,157.89,157.95,9856499975.0
2007-08-15 17:55:00,157.94,158.04,157.9,157.94,9856499975.0
2007-08-15 18:00:00,157.95,158.03,157.92,158.0,9856499975.0
2007-08-15 18:05:00,158.01,158.06,157.96,158.04,9856499975.0
2007-08-15 18:10:00,158.03,158.1,158.0,158.03,9856499975.0
2007-08-15 18:15:00,158.04,158.2,158.04,158.12,5228499970.0
2007-08-15 18:20:00,158.11,158.16,158.1,158.12,5092299997.0
2007-08-15 18:25:00,158.12,158.18,158.04,158.06,6645999991.0
2007-08-15 18:30:00,158.05,158.07,157.95,157.99,7404699976.0
2007-08-15 18:35:00,158.0,158.01,157.91,158.01,7508599977.0
2007-08-15 18:40:00,158.05,158.08,157.93,158.01,7340000015.0
2007-08-15 18:45:00,158.0,158.09,157.97,158.03,7340000015.0
2007-08-15 18:50:00,158.04,158.16,158.02,158.05,7340000015.0
2007-08-15 18:55:00,158.05,158.09,158.0,158.01,7737599984.0
2007-08-15 19:00:00,158.0,158.02,157.9,157.93,10066499980.0
2007-08-15 19:05:00,157.92,158.06,157.9,158.03,10066499980.0
2007-08-15 19:10:00,158.04,158.08,158.01,158.06,9303399987.0
2007-08-15 19:15:00,158.06,158.16,158.06,158.13,7442978377.0
2007-08-15 19:20:00,158.14,158.18,158.06,158.14,5157000025.0
2007-08-15 19:25:00,158.14,158.16,158.08,158.11,7648400005.0
2007-08-15 19:30:00,158.12,158.25,158.11,158.19,9642999995.0
2007-08-15 19:35:00,158.2,158.25,158.18,158.2,9237299981.0
2007-08-15 19:40:00,158.2,158.36,158.17,158.35,3219400006.0
2007-08-15 19:45:00,158.34,158.43,158.32,158.35,1463000000.0
2007-08-15 19:50:00,158.36,158.36,158.29,158.35,6931000028.0
2007-08-15 19:55:00,158.35,158.35,158.26,158.28,7614900012.0
2007-08-15 20:00:00,158.27,158.28,158.16,158.2,9408500038.0
2007-08-15 20:05:00,158.19,158.2,157.97,158.0,9707100013.0
2007-08-15 20:10:00,158.01,158.01,157.92,157.94,7807500025.0
2007-08-15 20:15:00,157.93,158.04,157.88,157.96,7807500025.0
2007-08-15 20:20:00,157.98,158.0,157.86,157.86,6509600048.0
2007-08-15 20:25:00,157.88,157.95,157.85,157.89,7424200024.0
2007-08-15 20:30:00,157.89,157.95,157.86,157.86,10005299926.0
2007-08-15 20:35:00,157.85,157.87,157.76,157.78,10378499915.0
2007-08-15 20:40:00,157.79,157.86,157.78,157.82,5875099984.0
2007-08-15 20:45:00,157.83,157.87,157.42,157.53,8592199959.0
2007-08-15 20:50:00,157.52,157.67,157.48,157.56,9199000025.0
2007-08-15 20:55:00,157.55,157.63,157.35,157.35,9199000025.0
2007-08-15 21:00:00,157.36,157.56,157.33,157.35,8872300024.0
2007-08-15 21:05:00,157.36,157.48,157.35,157.38,7565500020.0
2007-08-15 21:10:00,157.37,157.42,157.18,157.28,7565500020.0
2007-08-15 21:15:00,157.26,157.35,157.17,157.33,7565500020.0
2007-08-15 21:20:00,157.33,157.38,157.25,157.25,8323099988.0
2007-08-15 21:25:00,157.24,157.25,157.12,157.12,8512499980.0
2007-08-15 21:30:00,157.11,157.2,157.1,157.12,9612000013.0
2007-08-15 21:35:00,157.14,157.21,157.11,157.12,10407200028.0
2007-08-15 21:40:00,157.11,157.18,157.1,157.12,6585200045.0
2007-08-15 21:45:00,157.115,157.18,157.11,157.12,8056600011.0
2007-08-15 21:50:00,157.11,157.11,156.93,156.94,7376116694.0
2007-08-15 21:55:00,156.93,156.94,156.9,156.93,6452300021.0
2007-08-15 22:00:00,156.92,157.08,156.92,157.08,7106700039.0
2007-08-15 22:05:00,157.08,157.08,156.95,157.01,4352599989.0
2007-08-15 22:10:00,157.01,157.04,157.01,157.03,3469999993.0
2007-08-15 22:15:00,157.03,157.15,157.01,157.15,5841399959.0
2007-08-15 22:20:00,157.14,157.18,157.12,157.16,7524199988.0
2007-08-15 22:25:00,157.14,157.19,157.14,157.18,6162400003.0
2007-08-15 22:30:00,157.18,157.2,157.16,157.17,5135800018.0
2007-08-15 22:35:00,157.17,157.18,157.13,157.13,2667900015.0
2007-08-15 22:40:00,157.13,157.13,157.01,157.01,6544899997.0
2007-08-15 22:45:00,157.01,157.02,156.97,156.97,4486500015.0
2007-08-15 22:50:00,156.97,156.97,156.76,156.79,8037400009.0
2007-08-15 22:55:00,156.77,156.79,156.68,156.74,7199899979.0
2007-08-15 23:00:00,156.74,156.74,156.62,156.66,1608700003.0
2007-08-15 23:05:00,156.66,156.68,156.56,156.61,2626900000.0
2007-08-15 23:10:00,156.62,156.62,156.51,156.55,2134799987.0
2007-08-15 23:15:00,156.55,156.59,156.5,156.51,3746900001.0
2007-08-15 23:20:00,156.51,156.53,156.36,156.48,5575299952.0
2007-08-15 23:25:00,156.48,156.49,156.31,156.32,5002100019.0
2007-08-15 23:30:00,156.33,156.37,156.11,156.16,6238899981.0
2007-08-15 23:35:00,156.16,156.18,156.02,156.13,9219499957.0
2007-08-15 23:40:00,156.13,156.2,156.1,156.12,4900899976.0
2007-08-15 23:45:00,156.12,156.15,156.09,156.09,5138499997.0
2007-08-15 23:50:00,156.09,156.14,156.09,156.1,4973500001.0
2007-08-15 23:55:00,156.09,156.12,156.06,156.08,7346299989.0
2007-08-16 00:00:00,156.09,156.09,156.02,156.02,6243200057.0
2007-08-16 00:05:00,156.02,156.06,156.0,156.05,4116099975.0
2007-08-16 00:10:00,156.05,156.11,156.03,156.1,4358499983.0
2007-08-16 00:15:00,156.1,156.23,156.09,156.19,4603300003.0
2007-08-16 00:20:00,156.19,156.21,156.12,156.14,3995299986.0
2007-08-16 00:25:00,156.14,156.16,156.09,156.1,6020499985.0
2007-08-16 00:30:00,156.1,156.15,156.09,156.15,3994000027.0
2007-08-16 00:35:00,156.15,156.18,156.13,156.18,3704699991.0
2007-08-16 00:40:00,156.18,156.23,156.17,156.21,3095099975.0
2007-08-16 00:45:00,156.21,156.25,156.155,156.165,5872300029.0
2007-08-16 00:50:00,156.165,156.18,156.05,156.06,4830299986.0
2007-08-16 00:55:00,156.06,156.18,156.06,156.18,4081799980.0
2007-08-16 01:00:00,156.18,156.26,156.16,156.235,6639699996.0
2007-08-16 01:05:00,156.22,156.28,156.17,156.28,4792199948.0
2007-08-16 01:10:00,156.28,156.3,156.24,156.25,5537599984.0
2007-08-16 01:15:00,156.25,156.34,156.25,156.27,4693592699.0
2007-08-16 01:20:00,156.27,156.29,156.25,156.27,4102399978.0
2007-08-16 01:25:00,156.27,156.28,156.25,156.26,3079100004.0
2007-08-16 01:30:00,156.265,156.32,156.26,156.28,4960500005.0
2007-08-16 01:35:00,156.27,156.285,156.25,156.28,3093000019.0
2007-08-16 01:40:00,156.29,156.32,156.21,156.245,7209872427.0
2007-08-16 01:45:00,156.24,156.25,156.15,156.15,7722399995.0
2007-08-16 01:50:00,156.14,156.22,156.11,156.14,6041099993.0
2007-08-16 01:55:00,156.145,156.22,156.13,156.2,7609699997.0
2007-08-16 02:00:00,156.21,156.23,156.165,156.205,7637699985.0
2007-08-16 02:05:00,156.21,156.43,156.2,156.38,10249999985.0
2007-08-16 02:10:00,156.37,156.51,156.35,156.36,10249999985.0
2007-08-16 02:15:00,156.35,156.38,156.28,156.3,8513045433.0
2007-08-16 02:20:00,156.29,156.36,156.26,156.3,10601090812.0
2007-08-16 02:25:00,156.31,156.34,156.25,156.32,9089799967.0
2007-08-16 02:30:00,156.31,156.44,156.3,156.4,7904799948.0
2007-08-16 02:35:00,156.39,156.4,156.28,156.36,9097999974.0
2007-08-16 02:40:00,156.37,156.43,156.3,156.42,8996000010.0
2007-08-16 02:45:00,156.43,156.45,156.31,156.4,8996000010.0
2007-08-16 02:50:00,156.41,156.42,156.26,156.26,9575200002.0
2007-08-16 02:55:00,156.27,156.34,156.2,156.26,9784999995.0
2007-08-16 03:00:00,156.25,156.26,156.19,156.19,8548800019.0
2007-08-16 03:05:00,156.18,156.23,156.15,156.17,6694500055.0
2007-08-16 03:10:00,156.18,156.19,156.13,156.17,6694500055.0
2007-08-16 03:15:00,156.16,156.3,156.16,156.29,8228300013.0
2007-08-16 03:20:00,156.3,156.46,156.3,156.34,10528999950.0
2007-08-16 03:25:00,156.33,156.38,156.305,156.33,8382200003.0
2007-08-16 03:30:00,156.32,156.37,156.29,156.31,6370539352.0
2007-08-16 03:35:00,156.28,156.405,156.27,156.38,8296099979.0
2007-08-16 03:40:00,156.37,156.4,156.33,156.36,3511399992.0
2007-08-16 03:45:00,156.35,156.35,156.3,156.34,9200000045.0
2007-08-16 03:50:00,156.34,156.37,156.325,156.34,8610899991.0
2007-08-16 03:55:00,156.35,156.37,156.28,156.29,5950500010.0
2007-08-16 04:00:00,156.28,156.38,156.28,156.35,6048200007.0
2007-08-16 04:05:00,156.34,156.34,156.16,156.23,6438999995.0
2007-08-16 04:10:00,156.24,156.25,156.17,156.25,6251899982.0
2007-08-16 04:15:00,156.24,156.25,156.18,156.22,7160999953.0
2007-08-16 04:20:00,156.22,156.28,156.2,156.25,6686000015.0
2007-08-16 04:25:00,156.25,156.25,156.13,156.15,9116000011.0
2007-08-16 04:30:00,156.16,156.16,156.11,156.13,8514500034.0
2007-08-16 04:35:00,156.12,156.14,156.08,156.13,6649499998.0
2007-08-16 04:40:00,156.13,156.145,156.105,156.115,4118299998.0
2007-08-16 04:45:00,156.11,156.14,156.09,156.105,8813699992.0
2007-08-16 04:50:00,156.105,156.13,156.1,156.11,4636799987.0
2007-08-16 04:55:00,156.12,156.14,156.1,156.11,7494600020.0
2007-08-16 05:00:00,156.1,156.12,156.04,156.065,7786599993.0
2007-08-16 05:05:00,156.07,156.08,155.92,155.92,9285885527.0
2007-08-16 05:10:00,155.91,155.92,155.72,155.77,10432213810.0
2007-08-16 05:15:00,155.76,155.81,155.62,155.62,10073485538.0
2007-08-16 05:20:00,155.63,155.64,155.33,155.48,10150600016.0
2007-08-16 05:25:00,155.49,155.59,155.36,155.59,8191256715.0
2007-08-16 05:30:00,155.58,155.67,155.5,155.51,7628820895.0
2007-08-16 05:35:00,155.5,155.54,155.14,155.15,7628820895.0
2007-08-16 05:40:00,155.15,155.22,155.0,155.16,9870500030.0
2007-08-16 05:45:00,155.17,155.35,155.05,155.35,9870500030.0
2007-08-16 05:50:00,155.33,155.64,155.3,155.37,9870500030.0
2007-08-16 05:55:00,155.35,155.36,155.11,155.35,9870500030.0
2007-08-16 06:00:00,155.36,155.56,155.25,155.34,9870500030.0
2007-08-16 06:05:00,155.35,155.57,155.34,155.47,9870500030.0
2007-08-16 06:10:00,155.47,155.53,155.38,155.52,9118800036.0
2007-08-16 06:15:00,155.52,155.57,155.47,155.53,6991900026.0
2007-08-16 06:20:00,155.53,155.58,155.47,155.55,9298720548.0
2007-08-16 06:25:00,155.54,155.58,155.49,155.58,9558100021.0
2007-08-16 06:30:00,155.57,155.74,155.57,155.69,8995899987.0
2007-08-16 06:35:00,155.68,156.18,155.66,156.17,8556563633.0
2007-08-16 06:40:00,156.18,156.22,155.97,155.99,6541909075.0
2007-08-16 06:45:00,156.0,156.03,155.76,155.85,9798500045.0
2007-08-16 06:50:00,155.84,155.85,155.72,155.78,7731200099.0
2007-08-16 06:55:00,155.79,155.88,155.68,155.7,4799000060.0
2007-08-16 07:00:00,155.69,155.81,155.6,155.8,4767600018.0
2007-08-16 07:05:00,155.8,155.83,155.74,155.83,7054199990.0
2007-08-16 07:10:00,155.83,155.83,155.7,155.735,6846900007.0
2007-08-16 07:15:00,155.74,155.75,155.7,155.72,3181699991.0
2007-08-16 07:20:00,155.72,155.78,155.67,155.74,5733344988.0
2007-08-16 07:25:00,155.75,155.785,155.66,155.7,8278399949.0
2007-08-16 07:30:00,155.68,155.75,155.62,155.725,9866999985.0
2007-08-16 07:35:00,155.74,155.78,155.63,155.73,8959100030.0
2007-08-16 07:40:00,155.74,155.84,155.7,155.73,5874800002.0
2007-08-16 07:45:00,155.73,155.8,155.71,155.75,10150999982.0
2007-08-16 07:50:00,155.76,155.78,155.66,155.75,7007699981.0
2007-08-16 07:55:00,155.75,155.93,155.75,155.88,8274799971.0
2007-08-16 08:00:00,155.89,155.93,155.79,155.79,7078999945.0
2007-08-16 08:05:00,155.8,155.93,155.8,155.9,7078999945.0
2007-08-16 08:10:00,155.9,155.91,155.83,155.89,8471699975.0
2007-08-16 08:15:00,155.9,155.94,155.79,155.82,10353499975.0
2007-08-16 08:20:00,155.84,155.84,155.6,155.61,8836300071.0
2007-08-16 08:25:00,155.6,155.73,155.6,155.66,7592600079.0
2007-08-16 08:30:00,155.66,155.67,155.49,155.54,6003000055.0
2007-08-16 08:35:00,155.54,155.6,155.48,155.59,8930800019.0
2007-08-16 08:40:00,155.61,155.69,155.56,155.56,9813499960.0
2007-08-16 08:45:00,155.57,155.62,155.52,155.58,9659299986.0
2007-08-16 08:50:00,155.59,155.64,155.47,155.55,8686999995.0
2007-08-16 08:55:00,155.56,155.56,155.45,155.53,8686999995.0
2007-08-16 09:00:00,155.52,155.58,155.47,155.48,9107599975.0
2007-08-16 09:05:00,155.47,155.7,155.47,155.6,9738499945.0
2007-08-16 09:10:00,155.61,155.72,155.6,155.68,9738499945.0
2007-08-16 09:15:00,155.69,155.83,155.66,155.76,9738499945.0
2007-08-16 09:20:00,155.77,155.82,155.74,155.74,9738499945.0
2007-08-16 09:25:00,155.73,155.93,155.72,155.93,9738499945.0
2007-08-16 09:30:00,155.94,156.02,155.9,155.93,9738499945.0
2007-08-16 09:35:00,155.94,155.98,155.9,155.91,9738499945.0
2007-08-16 09:40:00,155.92,156.01,155.85,155.99,9738499945.0
2007-08-16 09:45:00,155.98,156.15,155.98,156.13,9738499945.0
2007-08-16 09:50:00,156.14,156.28,156.05,156.05,9738499945.0
2007-08-16 09:55:00,156.04,156.04,155.91,155.97,9738499945.0
2007-08-16 10:00:00,155.96,155.98,155.89,155.89,9738499945.0
2007-08-16 10:05:00,155.9,155.9,155.77,155.84,9738499945.0
2007-08-16 10:10:00,155.83,155.93,155.72,155.8,9738499945.0
2007-08-16 10:15:00,155.81,155.81,155.66,155.67,9738499945.0
2007-08-16 10:20:00,155.68,155.68,155.44,155.47,9738499945.0
2007-08-16 10:25:00,155.46,155.59,155.33,155.58,9751649953.0
2007-08-16 10:30:00,155.59,155.71,155.52,155.62,9804249985.0
2007-08-16 10:35:00,155.63,155.73,155.56,155.66,9804249985.0
2007-08-16 10:40:00,155.67,155.78,155.61,155.71,9923550009.0
2007-08-16 10:45:00,155.72,155.76,155.64,155.695,10610099969.0
2007-08-16 10:50:00,155.71,155.72,155.61,155.65,4469500010.0
2007-08-16 10:55:00,155.66,155.67,155.58,155.62,4469500010.0
2007-08-16 11:00:00,155.615,155.63,155.49,155.51,5586199993.0
2007-08-16 11:05:00,155.5,155.56,155.5,155.52,4577499975.0
2007-08-16 11:10:00,155.52,155.53,155.4,155.5,9372100030.0
2007-08-16 11:15:00,155.51,155.51,155.38,155.485,8853499966.0
2007-08-16 11:20:00,155.5,155.6,155.49,155.59,8643000029.0
2007-08-16 11:25:00,155.57,155.6,155.4,155.41,9428299952.0
2007-08-16 11:30:00,155.42,155.42,155.26,155.35,9972199968.0
2007-08-16 11:35:00,155.36,155.51,155.35,155.5,10678999985.0
2007-08-16 11:40:00,155.51,155.51,155.19,155.23,10678999985.0
2007-08-16 11:45:00,155.24,155.25,155.09,155.1,10678999985.0
2007-08-16 11:50:00,155.11,155.4,155.08,155.3,10678999985.0
2007-08-16 11:55:00,155.29,155.34,155.12,155.16,10678999985.0
2007-08-16 12:00:00,155.16,155.23,155.15,155.18,10404280017.0
2007-08-16 12:05:00,155.17,155.18,154.93,154.93,10335600025.0
2007-08-16 12:10:00,154.94,154.94,154.23,154.28,10335600025.0
2007-08-16 12:15:00,154.29,154.67,154.29,154.46,10335600025.0
2007-08-16 12:20:00,154.44,154.65,154.4,154.565,10335600025.0
2007-08-16 12:25:00,154.56,154.57,154.16,154.18,10187500010.0
2007-08-16 12:30:00,154.19,154.2,152.87,152.87,10187500010.0
2007-08-16 12:35:00,152.82,152.86,151.97,152.75,10187500010.0
2007-08-16 12:40:00,152.76,153.18,152.63,152.68,10187500010.0
2007-08-16 12:45:00,152.66,153.28,152.54,153.26,8150000008.0
2007-08-16 12:50:00,153.29,153.62,153.23,153.62,10187500010.0
2007-08-16 12:55:00,153.69,153.86,153.16,153.2,9996500003.0
2007-08-16 13:00:00,153.19,153.3,153.04,153.19,8427100009.0
2007-08-16 13:05:00,153.21,153.26,152.99,153.11,5767400012.0
2007-08-16 13:10:00,153.14,153.27,152.95,153.02,5995800008.0
2007-08-16 13:15:00,153.01,153.09,152.99,153.01,5897099985.0
2007-08-16 13:20:00,152.99,153.1,152.83,152.85,6114950044.0
2007-08-16 13:25:00,152.86,152.93,152.67,152.82,8480500059.0
2007-08-16 13:30:00,152.83,153.35,152.8,153.19,5556499995.0
2007-08-16 13:35:00,153.2,153.3,153.03,153.27,6376199990.0
2007-08-16 13:40:00,153.26,153.3,153.11,153.21,8688368330.0
2007-08-16 13:45:00,153.19,153.24,153.02,153.05,6788136635.0
2007-08-16 13:50:00,153.0,153.14,152.99,153.05,9438999985.0
2007-08-16 13:55:00,153.06,153.13,152.85,153.07,10057999995.0
2007-08-16 14:00:00,153.08,153.28,153.04,153.26,10270099986.0
2007-08-16 14:05:00,153.27,153.37,152.94,152.99,10411499980.0
2007-08-16 14:10:00,153.0,153.31,152.94,153.17,10411499980.0
2007-08-16 14:15:00,153.16,153.21,153.0,153.14,10411499980.0
2007-08-16 14:20:00,153.13,153.3,153.1,153.29,10411499980.0
2007-08-16 14:25:00,153.3,153.48,153.28,153.46,10411499980.0
2007-08-16 14:30:00,153.45,154.02,153.39,153.84,10411499980.0
2007-08-16 14:35:00,153.83,153.84,153.56,153.71,9852600007.0
2007-08-16 14:40:00,153.72,153.96,153.71,153.93,9480000025.0
2007-08-16 14:45:00,153.91,153.96,153.81,153.93,9480000025.0
2007-08-16 14:50:00,153.92,153.99,153.79,153.88,9480000025.0
2007-08-16 14:55:00,153.895,153.94,153.55,153.62,8728799856.0
2007-08-16 15:00:00,153.61,153.74,153.6,153.73,9781499640.0
2007-08-16 15:05:00,153.72,153.75,153.6,153.68,9020699877.0
2007-08-16 15:10:00,153.67,153.88,153.67,153.86,8513500035.0
2007-08-16 15:15:00,153.87,153.87,153.6,153.69,8513500035.0
2007-08-16 15:20:00,153.7,153.9,153.63,153.82,8513500035.0
2007-08-16 15:25:00,153.83,153.94,153.83,153.89,8513500035.0
2007-08-16 15:30:00,153.88,153.91,153.64,153.73,8513500035.0
2007-08-16 15:35:00,153.78,153.92,153.7,153.77,8513500035.0
2007-08-16 15:40:00,153.75,154.04,153.71,154.03,7581100029.0
2007-08-16 15:45:00,154.02,154.18,153.89,153.92,6959500025.0
2007-08-16 15:50:00,153.93,153.95,153.8,153.88,8028700035.0
2007-08-16 15:55:00,153.89,153.98,153.68,153.69,8246200011.0
2007-08-16 16:00:00,153.7,153.77,153.57,153.64,7321999985.0
2007-08-16 16:05:00,153.64,153.67,153.53,153.61,9550700020.0
2007-08-16 16:10:00,153.61,153.75,153.57,153.66,10644499975.0
2007-08-16 16:15:00,153.65,153.65,153.3,153.31,10644499975.0
2007-08-16 16:20:00,153.29,153.3,152.83,152.94,3846000005.0
2007-08-16 16:25:00,152.95,153.18,152.95,153.02,3846000005.0
2007-08-16 16:30:00,153.01,153.1,152.88,153.1,3846000005.0
2007-08-16 16:35:00,153.11,153.24,153.04,153.18,3846000005.0
2007-08-16 16:40:00,153.19,153.23,153.1,153.2,3846000005.0
2007-08-16 16:45:00,153.22,153.28,153.15,153.18,3846000005.0
2007-08-16 16:50:00,153.19,153.39,153.17,153.29,3846000005.0
2007-08-16 16:55:00,153.3,153.31,153.05,153.06,3846000005.0
2007-08-16 17:00:00,153.07,153.26,153.06,153.26,3846000005.0
2007-08-16 17:05:00,153.27,153.43,153.23,153.4,3846000005.0
2007-08-16 17:10:00,153.39,153.4,153.17,153.17,3846000005.0
2007-08-16 17:15:00,153.16,153.22,153.04,153.07,3846000005.0
2007-08-16 17:20:00,153.06,153.18,153.01,153.07,3846000005.0
2007-08-16 17:25:00,153.09,153.27,153.03,153.25,3846000005.0
2007-08-16 17:30:00,153.24,153.32,153.1,153.1,6240000004.0
2007-08-16 17:35:00,153.1,153.14,152.99,153.07,9598299977.0
2007-08-16 17:40:00,153.06,153.11,153.0,153.11,9153000010.0
2007-08-16 17:45:00,153.1,153.1,152.97,152.98,6931800013.0
2007-08-16 17:50:00,152.97,152.98,152.73,152.83,5451000015.0
2007-08-16 17:55:00,152.83,152.94,152.72,152.83,9197049965.0
2007-08-16 18:00:00,152.86,152.86,152.47,152.51,7055000020.0
2007-08-16 18:05:00,152.5,152.52,151.37,151.51,7055000020.0
2007-08-16 18:10:00,151.52,152.04,151.52,151.76,7055000020.0
2007-08-16 18:15:00,151.79,151.96,151.67,151.93,7794242582.0
2007-08-16 18:20:00,151.92,152.03,151.82,151.9,9509712925.0
2007-08-16 18:25:00,151.91,151.98,151.82,151.88,8763585160.0
2007-08-16 18:30:00,151.87,151.92,151.79,151.88,7098999972.0
2007-08-16 18:35:00,151.88,151.93,151.66,151.66,8297300003.0
2007-08-16 18:40:00,151.67,151.67,150.7,150.72,9734999990.0
2007-08-16 18:45:00,150.69,150.91,150.19,150.81,9734999990.0
2007-08-16 18:50:00,150.8,150.89,150.43,150.45,9734999990.0
2007-08-16 18:55:00,150.44,150.45,150.02,150.21,9734999990.0
2007-08-16 19:00:00,150.22,150.59,150.05,150.52,9734999990.0
2007-08-16 19:05:00,150.51,150.54,150.41,150.5,8876299998.0
2007-08-16 19:10:00,150.49,151.09,150.49,150.98,10489500000.0
2007-08-16 19:15:00,150.97,151.37,150.93,151.34,8052399977.0
2007-08-16 19:20:00,151.36,151.44,150.83,150.93,5694999995.0
2007-08-16 19:25:00,150.94,151.02,150.64,150.73,7173999986.0
2007-08-16 19:30:00,150.73,150.92,150.69,150.71,7199299988.0
2007-08-16 19:35:00,150.7,151.3,150.59,151.3,7594500020.0
2007-08-16 19:40:00,151.31,151.53,151.28,151.28,7594500020.0
2007-08-16 19:45:00,151.25,151.28,150.93,151.1,7594500020.0
2007-08-16 19:50:00,151.12,151.52,151.11,151.49,9541000015.0
2007-08-16 19:55:00,151.5,151.71,151.49,151.59,9541000015.0
2007-08-16 20:00:00,151.6,151.65,151.16,151.57,8281999990.0
2007-08-16 20:05:00,151.58,151.69,151.42,151.42,8281999990.0
2007-08-16 20:10:00,151.41,151.74,151.23,151.74,9915599982.0
2007-08-16 20:15:00,151.71,152.15,151.71,151.89,10323999980.0
2007-08-16 20:20:00,151.87,151.91,151.34,151.53,10323999980.0
2007-08-16 20:25:00,151.5,151.81,151.42,151.8,9871699985.0
2007-08-16 20:30:00,151.81,151.81,151.23,151.54,9764400002.0
2007-08-16 20:35:00,151.55,151.68,151.49,151.6,7780200040.0
2007-08-16 20:40:00,151.59,151.7,151.58,151.66,4933299982.0
2007-08-16 20:45:00,151.66,151.8,151.57,151.65,7994000017.0
2007-08-16 20:50:00,151.69,151.79,151.59,151.64,5790399993.0
2007-08-16 20:55:00,151.65,151.73,151.56,151.63,7585300010.0
2007-08-16 21:00:00,151.62,151.63,151.38,151.41,5499499993.0
2007-08-16 21:05:00,151.42,151.44,150.71,150.72,3265500005.0
2007-08-16 21:10:00,150.71,151.13,150.66,151.1,3265500005.0
2007-08-16 21:15:00,151.08,151.36,151.08,151.29,6332099996.0
2007-08-16 21:20:00,151.3,151.49,151.25,151.27,9193500020.0
2007-08-16 21:25:00,151.28,151.52,151.25,151.48,9193500020.0
2007-08-16 21:30:00,151.47,151.66,151.45,151.57,9469099988.0
2007-08-16 21:35:00,151.56,151.81,151.56,151.61,9432999984.0
2007-08-16 21:40:00,151.62,152.09,151.46,152.06,9275499990.0
2007-08-16 21:45:00,152.07,152.4,152.0,152.39,9557899946.0
2007-08-16 21:50:00,152.42,152.66,152.36,152.64,9628499935.0
2007-08-16 21:55:00,152.63,152.77,152.49,152.72,9655299949.0
2007-08-16 22:00:00,152.74,153.58,152.73,153.35,7531799975.0
2007-08-16 22:05:00,153.36,153.36,152.93,152.96,6548399946.0
2007-08-16 22:10:00,152.98,153.49,152.915,153.38,8376000007.0
2007-08-16 22:15:00,153.38,153.84,153.3,153.84,9109700015.0
2007-08-16 22:20:00,153.83,153.84,153.43,153.51,9148699996.0
2007-08-16 22:25:00,153.54,153.57,153.42,153.43,3160299998.0
2007-08-16 22:30:00,153.46,153.46,153.08,153.11,6704899979.0
2007-08-16 22:35:00,153.11,153.34,152.98,153.33,4497100014.0
2007-08-16 22:40:00,153.33,153.39,153.28,153.32,2564099999.0
2007-08-16 22:45:00,153.32,153.32,153.17,153.205,1652600003.0
2007-08-16 22:50:00,153.19,153.21,152.95,153.0,4106400006.0
2007-08-16 22:55:00,153.0,153.0,152.76,152.82,4127899989.0
2007-08-16 23:00:00,152.84,153.01,152.79,152.99,1407299987.0
2007-08-16 23:05:00,153.0,153.33,152.94,153.21,3126900007.0
2007-08-16 23:10:00,153.21,153.26,153.11,153.24,3595699981.0
2007-08-16 23:15:00,153.24,153.37,153.22,153.35,5297700003.0
2007-08-16 23:20:00,153.35,153.37,153.23,153.33,2184599997.0
2007-08-16 23:25:00,153.33,153.43,153.26,153.43,2557599990.0
2007-08-16 23:30:00,153.43,153.87,153.42,153.82,5285900013.0
2007-08-16 23:35:00,153.82,153.89,153.67,153.71,6567799998.0
2007-08-16 23:40:00,153.71,153.74,153.59,153.615,4074400003.0
2007-08-16 23:45:00,153.62,153.63,153.39,153.42,3342400012.0
2007-08-16 23:50:00,153.415,153.5,153.36,153.48,2618099998.0
2007-08-16 23:55:00,153.48,153.71,153.47,153.64,2264699997.0
2007-08-17 00:00:00,153.63,153.8,153.57,153.8,4014799993.0
2007-08-17 00:05:00,153.8,153.85,153.69,153.78,2263400000.0
2007-08-17 00:10:00,153.78,153.82,153.7,153.78,7922799984.0
2007-08-17 00:15:00,153.73,153.86,153.69,153.7,8820099989.0
2007-08-17 00:20:00,153.72,153.78,153.65,153.72,7542800005.0
2007-08-17 00:25:00,153.7,153.71,153.6,153.62,3558499998.0
2007-08-17 00:30:00,153.62,153.73,153.28,153.29,5779995244.0
2007-08-17 00:35:00,153.33,153.36,153.21,153.28,4370844322.0
2007-08-17 00:40:00,153.3,153.52,153.3,153.46,6496300001.0
2007-08-17 00:45:00,153.44,153.55,153.39,153.4,2764875549.0
2007-08-17 00:50:00,153.39,153.48,153.29,153.29,3143616204.0
2007-08-17 00:55:00,153.28,153.29,153.04,153.11,4068000005.0
2007-08-17 01:00:00,153.11,153.17,152.55,152.58,5310075005.0
2007-08-17 01:05:00,152.57,152.83,152.49,152.51,4199799996.0
2007-08-17 01:10:00,152.51,152.55,152.12,152.55,6348399991.0
2007-08-17 01:15:00,152.55,152.72,152.39,152.47,5257549999.0
2007-08-17 01:20:00,152.47,152.67,152.43,152.56,5678300020.0
2007-08-17 01:25:00,152.58,152.65,152.49,152.62,3071338118.0
2007-08-17 01:30:00,152.62,152.74,152.51,152.56,6152279386.0
2007-08-17 01:35:00,152.56,152.67,152.44,152.64,8590646417.0
2007-08-17 01:40:00,152.62,152.75,152.56,152.71,6193119788.0
2007-08-17 01:45:00,152.7,152.99,152.625,152.98,8720022039.0
2007-08-17 01:50:00,152.98,152.99,152.68,152.7,7022075239.0
2007-08-17 01:55:00,152.69,152.84,152.69,152.72,5211299992.0
2007-08-17 02:00:00,152.7,152.81,152.68,152.73,7582399986.0
2007-08-17 02:05:00,152.73,152.77,152.67,152.76,5957599955.0
2007-08-17 02:10:00,152.74,152.92,152.7,152.92,5319699976.0
2007-08-17 02:15:00,152.93,152.97,152.83,152.88,10015899987.0
2007-08-17 02:20:00,152.88,152.9,152.67,152.77,5485099990.0
2007-08-17 02:25:00,152.77,152.86,152.71,152.82,7539200009.0
2007-08-17 02:30:00,152.82,152.95,152.8,152.91,6779299993.0
2007-08-17 02:35:00,152.9,152.91,152.72,152.77,6135599969.0
2007-08-17 02:40:00,152.77,152.8,152.74,152.77,5191200026.0
2007-08-17 02:45:00,152.77,152.78,152.64,152.71,4769900002.0
2007-08-17 02:50:00,152.71,152.76,152.66,152.72,5003300029.0
2007-08-17 02:55:00,152.74,152.77,152.69,152.69,6227700055.0
2007-08-17 03:00:00,152.69,152.72,152.43,152.56,5430999984.0
2007-08-17 03:05:00,152.57,152.57,152.23,152.36,7418800007.0
2007-08-17 03:10:00,152.34,152.41,152.04,152.05,7987700002.0
2007-08-17 03:15:00,152.05,152.15,152.02,152.06,6986899999.0
2007-08-17 03:20:00,152.05,152.05,151.34,151.66,9561500000.0
2007-08-17 03:25:00,151.63,151.82,151.63,151.65,9561500000.0
2007-08-17 03:30:00,151.64,151.84,151.58,151.69,8636000004.0
2007-08-17 03:35:00,151.7,151.83,151.69,151.78,7012200023.0
2007-08-17 03:40:00,151.79,151.88,151.69,151.83,8532500036.0
2007-08-17 03:45:00,151.84,151.93,151.8,151.92,3043600009.0
2007-08-17 03:50:00,151.92,152.01,151.85,152.01,7709999998.0
2007-08-17 03:55:00,152.0,152.25,152.0,152.21,9153300038.0
2007-08-17 04:00:00,152.2,152.23,152.09,152.09,8919800004.0
2007-08-17 04:05:00,152.08,152.09,151.95,151.95,6608250035.0
2007-08-17 04:10:00,151.95,152.18,151.9,152.1,6436850013.0
2007-08-17 04:15:00,152.09,152.09,151.91,151.99,7013500007.0
2007-08-17 04:20:00,151.98,152.11,151.97,152.09,7557600002.0
2007-08-17 04:25:00,152.08,152.08,151.99,152.01,6311300003.0
2007-08-17 04:30:00,152.03,152.04,151.96,152.03,4036100006.0
2007-08-17 04:35:00,152.03,152.03,151.81,151.82,7438400000.0
2007-08-17 04:40:00,151.83,151.84,151.67,151.72,4414599987.0
2007-08-17 04:45:00,151.72,151.9,151.7,151.83,7400300016.0
2007-08-17 04:50:00,151.86,151.86,151.72,151.85,6908899942.0
2007-08-17 04:55:00,151.85,151.89,151.73,151.74,5901449994.0
2007-08-17 05:00:00,151.78,151.81,151.63,151.63,8057700026.0
2007-08-17 05:05:00,151.62,151.71,151.55,151.68,5094500020.0
2007-08-17 05:10:00,151.68,151.76,151.65,151.76,7621299999.0
2007-08-17 05:15:00,151.76,151.78,151.63,151.66,3457090011.0
2007-08-17 05:20:00,151.64,151.66,151.45,151.48,5239800008.0
2007-08-17 05:25:00,151.46,151.65,151.46,151.58,4104500015.0
2007-08-17 05:30:00,151.58,151.66,151.52,151.64,4268900000.0
2007-08-17 05:35:00,151.63,151.66,151.53,151.55,4719099985.0
2007-08-17 05:40:00,151.53,151.73,151.53,151.59,8147400010.0
2007-08-17 05:45:00,151.6,151.61,151.39,151.51,9797000050.0
2007-08-17 05:50:00,151.52,151.55,151.41,151.47,5805699981.0
2007-08-17 05:55:00,151.46,151.49,151.41,151.47,5719899992.0
2007-08-17 06:00:00,151.47,151.495,151.43,151.44,4969400006.0
2007-08-17 06:05:00,151.46,151.47,151.3,151.38,7165699974.0
2007-08-17 06:10:00,151.38,151.405,151.2,151.26,5660099998.0
2007-08-17 06:15:00,151.25,151.31,150.38,150.38,8979899993.0
2007-08-17 06:20:00,150.37,151.14,150.36,150.62,9744499968.0
2007-08-17 06:25:00,150.63,150.85,150.55,150.62,10440499940.0
2007-08-17 06:30:00,150.63,150.72,150.52,150.57,10440499940.0
2007-08-17 06:35:00,150.56,150.62,150.49,150.61,9471899994.0
2007-08-17 06:40:00,150.6,150.73,150.43,150.49,8868200076.0
2007-08-17 06:45:00,150.47,150.6,150.41,150.51,8678000018.0
2007-08-17 06:50:00,150.49,150.56,150.44,150.54,9434400026.0
2007-08-17 06:55:00,150.52,150.61,150.43,150.6,7871800016.0
2007-08-17 07:00:00,150.61,151.0,150.54,151.0,5804920030.0
2007-08-17 07:05:00,150.99,151.45,150.98,151.14,7081213653.0
2007-08-17 07:10:00,151.14,151.25,151.03,151.03,7112397520.0
2007-08-17 07:15:00,151.03,151.13,150.71,150.78,9920000037.0
2007-08-17 07:20:00,150.77,150.84,150.7,150.81,7861500023.0
2007-08-17 07:25:00,150.81,151.08,150.81,150.83,10007699992.0
2007-08-17 07:30:00,150.83,150.95,150.78,150.86,8513499996.0
2007-08-17 07:35:00,150.86,150.87,150.69,150.71,5229800041.0
2007-08-17 07:40:00,150.71,150.85,150.7,150.78,7016399982.0
2007-08-17 07:45:00,150.77,150.87,150.76,150.84,5013099998.0
2007-08-17 07:50:00,150.84,151.13,150.76,150.81,10175699962.0
2007-08-17 07:55:00,150.8,150.98,150.75,150.77,10308399957.0
2007-08-17 08:00:00,150.8,151.06,150.8,150.9,9067999985.0
2007-08-17 08:05:00,150.89,151.08,150.8,150.9,8711999985.0
2007-08-17 08:10:00,150.9,151.12,150.86,151.08,5522099962.0
2007-08-17 08:15:00,151.1,151.13,150.885,150.93,9619400032.0
2007-08-17 08:20:00,150.93,151.03,150.89,151.0,8708100015.0
2007-08-17 08:25:00,150.98,151.04,150.83,151.04,9339999990.0
2007-08-17 08:30:00,151.02,151.14,150.99,151.06,10015399985.0
2007-08-17 08:35:00,151.06,151.2,151.02,151.18,7351600002.0
2007-08-17 08:40:00,151.19,151.21,150.97,151.05,6512999995.0
2007-08-17 08:45:00,151.04,151.15,150.96,151.05,6512999995.0
2007-08-17 08:50:00,151.08,151.1,150.95,151.045,5996300011.0
2007-08-17 08:55:00,151.04,151.05,150.76,150.76,7006624998.0
2007-08-17 09:00:00,150.75,150.75,150.25,150.3,9986074978.0
2007-08-17 09:05:00,150.27,150.27,149.27,149.74,10717499970.0
2007-08-17 09:10:00,149.76,149.98,149.49,149.96,10717499970.0
2007-08-17 09:15:00,149.94,150.26,149.85,150.09,10717499970.0
2007-08-17 09:20:00,150.08,150.25,150.05,150.19,10717499970.0
2007-08-17 09:25:00,150.2,150.48,150.19,150.48,10717499970.0
2007-08-17 09:30:00,150.48,150.89,150.46,150.67,10265000040.0
2007-08-17 09:35:00,150.68,150.91,150.59,150.81,10265000040.0
2007-08-17 09:40:00,150.82,151.34,150.81,151.31,10265000040.0
2007-08-17 09:45:00,151.3,151.6,151.25,151.42,10265000040.0
2007-08-17 09:50:00,151.4,151.47,151.14,151.15,10265000040.0
2007-08-17 09:55:00,151.14,151.22,150.57,151.16,10265000040.0
2007-08-17 10:00:00,151.15,151.36,151.07,151.24,10265000040.0
2007-08-17 10:05:00,151.25,151.46,151.2,151.4,10265000040.0
2007-08-17 10:10:00,151.39,151.39,151.11,151.18,10265000040.0
2007-08-17 10:15:00,151.17,151.25,151.1,151.22,8048500016.0
2007-08-17 10:20:00,151.23,151.38,151.18,151.37,9293500025.0
2007-08-17 10:25:00,151.36,152.22,151.34,151.91,9293500025.0
2007-08-17 10:30:00,151.9,152.37,151.9,152.22,9293500025.0
2007-08-17 10:35:00,152.21,152.32,152.0,152.01,9293500025.0
2007-08-17 10:40:00,152.0,152.12,151.91,152.06,9293500025.0
2007-08-17 10:45:00,152.04,152.13,151.89,152.08,5915900005.0
2007-08-17 10:50:00,152.07,152.33,152.06,152.28,5071500000.0
2007-08-17 10:55:00,152.29,153.19,152.29,153.14,5071500000.0
2007-08-17 11:00:00,153.13,153.16,152.67,152.7,5071500000.0
2007-08-17 11:05:00,152.69,152.83,152.59,152.77,6164100018.0
2007-08-17 11:10:00,152.8,152.91,152.77,152.85,6892500030.0
2007-08-17 11:15:00,152.85,153.02,152.71,152.73,4440499980.0
2007-08-17 11:20:00,152.73,152.73,152.0,152.15,7618699986.0
2007-08-17 11:25:00,152.14,152.29,151.75,151.8,9038499990.0
2007-08-17 11:30:00,151.79,152.29,151.68,152.22,7512799994.0
2007-08-17 11:35:00,152.23,152.23,151.88,152.02,1410000010.0
2007-08-17 11:40:00,152.02,152.15,151.87,152.05,5858371194.0
2007-08-17 11:45:00,152.06,152.12,151.85,151.97,3964500035.0
2007-08-17 11:50:00,151.98,152.13,151.98,152.05,3964500035.0
2007-08-17 11:55:00,152.03,152.13,151.98,152.05,3964500035.0
2007-08-17 12:00:00,152.07,152.54,152.03,152.35,3964500035.0
2007-08-17 12:05:00,152.36,152.53,152.29,152.5,6798300026.0
2007-08-17 12:10:00,152.5,152.525,152.12,152.13,8486600037.0
2007-08-17 12:15:00,152.14,152.29,152.08,152.16,5383000000.0
2007-08-17 12:20:00,152.15,152.3,152.1,152.11,7198799974.0
2007-08-17 12:25:00,152.12,152.12,151.74,151.78,6493384075.0
2007-08-17 12:30:00,151.78,152.19,151.78,152.17,8144299988.0
2007-08-17 12:35:00,152.18,152.21,152.05,152.21,6752499980.0
2007-08-17 12:40:00,152.22,152.26,152.05,152.12,8145299962.0
2007-08-17 12:45:00,152.12,152.25,152.12,152.25,9834500000.0
2007-08-17 12:50:00,152.2,152.88,152.2,152.87,8595500085.0
2007-08-17 12:55:00,152.85,152.86,152.3,152.44,8595500085.0
2007-08-17 13:00:00,152.45,152.58,152.24,152.38,10194200029.0
2007-08-17 13:05:00,152.38,152.56,152.31,152.56,6485800047.0
2007-08-17 13:10:00,152.57,152.68,152.45,152.56,8746000040.0
2007-08-17 13:15:00,152.54,152.67,152.45,152.48,10428999980.0
2007-08-17 13:20:00,152.47,152.68,152.45,152.52,9957699974.0
2007-08-17 13:25:00,152.51,152.63,152.5,152.56,5945600046.0
2007-08-17 13:30:00,152.55,152.59,152.39,152.43,5709000000.0
2007-08-17 13:35:00,152.43,152.62,152.41,152.6,8851500022.0
2007-08-17 13:40:00,152.57,152.63,152.47,152.56,8090400005.0
2007-08-17 13:45:00,152.55,152.66,152.43,152.64,10291000045.0
2007-08-17 13:50:00,152.64,152.88,152.63,152.74,9760499980.0
2007-08-17 13:55:00,152.75,152.88,152.63,152.88,8374500019.0
2007-08-17 14:00:00,152.89,153.21,152.87,152.87,7450500045.0
2007-08-17 14:05:00,152.89,153.18,152.87,153.13,7804700009.0
2007-08-17 14:10:00,153.14,153.18,152.66,152.68,6061499985.0
2007-08-17 14:15:00,152.73,153.8,152.73,153.11,5292100001.0
2007-08-17 14:20:00,153.04,154.13,152.66,153.7,7339250014.0
2007-08-17 14:25:00,153.7,153.73,153.13,153.44,7715101091.0
2007-08-17 14:30:00,153.44,153.94,153.41,153.8,8072500005.0
2007-08-17 14:35:00,153.81,154.25,153.63,153.85,8072500005.0
2007-08-17 14:40:00,153.84,154.34,153.74,154.34,8072500005.0
2007-08-17 14:45:00,154.32,154.41,153.81,154.03,8228702111.0
2007-08-17 14:50:00,154.02,154.2,153.77,154.02,8643842095.0
2007-08-17 14:55:00,154.05,154.14,153.99,154.07,6807545440.0
2007-08-17 15:00:00,154.1,154.35,154.03,154.27,6296999980.0
2007-08-17 15:05:00,154.25,154.42,154.24,154.41,4980399996.0
2007-08-17 15:10:00,154.42,154.96,154.39,154.79,4651250000.0
2007-08-17 15:15:00,154.75,154.99,154.68,154.81,9089397846.0
2007-08-17 15:20:00,154.81,154.84,154.435,154.48,7299700007.0
2007-08-17 15:25:00,154.47,154.7,154.45,154.59,8489252594.0
2007-08-17 15:30:00,154.59,154.95,154.57,154.95,9369400043.0
2007-08-17 15:35:00,154.94,155.3,154.85,155.2,10147800035.0
2007-08-17 15:40:00,155.21,155.27,154.55,154.57,10317000030.0
2007-08-17 15:45:00,154.56,154.59,154.14,154.23,9681499970.0
2007-08-17 15:50:00,154.22,154.34,153.84,153.85,7817399996.0
2007-08-17 15:55:00,153.85,153.9,153.31,153.5,8090499997.0
2007-08-17 16:00:00,153.46,154.03,153.25,153.99,7705599978.0
2007-08-17 16:05:00,154.0,154.32,153.92,153.96,7300999985.0
2007-08-17 16:10:00,153.95,154.0,153.67,153.85,6154700001.0
2007-08-17 16:15:00,153.85,153.86,153.5,153.63,8287599995.0
2007-08-17 16:20:00,153.62,154.02,153.41,153.86,9080999995.0
2007-08-17 16:25:00,153.84,153.95,153.7,153.74,8181999940.0
2007-08-17 16:30:00,153.73,153.92,153.7,153.77,8181999940.0
2007-08-17 16:35:00,153.78,153.93,153.75,153.88,8181999940.0
2007-08-17 16:40:00,153.87,153.93,153.42,153.62,8181999940.0
2007-08-17 16:45:00,153.6,153.65,153.28,153.31,8429499973.0
2007-08-17 16:50:00,153.32,154.06,153.2,153.78,8594499995.0
2007-08-17 16:55:00,153.81,154.09,153.79,153.82,10278099995.0
2007-08-17 17:00:00,153.8,153.93,153.67,153.67,10698999995.0
2007-08-17 17:05:00,153.66,153.71,153.37,153.47,10698999995.0
2007-08-17 17:10:00,153.45,153.57,153.19,153.49,7781500055.0
2007-08-17 17:15:00,153.48,153.63,153.41,153.47,7781500055.0
2007-08-17 17:20:00,153.47,153.58,153.36,153.48,6682000010.0
2007-08-17 17:25:00,153.48,153.54,153.36,153.41,8372050033.0
2007-08-17 17:30:00,153.41,153.6,153.39,153.54,9204400011.0
2007-08-17 17:35:00,153.54,153.75,153.52,153.71,9804799989.0
2007-08-17 17:40:00,153.72,153.73,153.47,153.68,10145499985.0
2007-08-17 17:45:00,153.68,153.78,153.56,153.61,6498000000.0
2007-08-17 17:50:00,153.6,153.76,153.59,153.61,8754399990.0
2007-08-17 17:55:00,153.59,153.67,153.54,153.54,6167499974.0
2007-08-17 18:00:00,153.57,153.61,153.45,153.54,7619199982.0
2007-08-17 18:05:00,153.57,153.64,153.45,153.6,6532299981.0
2007-08-17 18:10:00,153.57,153.88,153.54,153.88,8917750009.0
2007-08-17 18:15:00,153.89,154.19,153.88,153.96,9172200004.0
2007-08-17 18:20:00,153.94,154.19,153.94,154.14,9170600012.0
2007-08-17 18:25:00,154.13,154.18,154.02,154.04,7843200015.0
2007-08-17 18:30:00,154.05,154.28,154.02,154.25,9016899964.0
2007-08-17 18:35:00,154.26,154.37,154.09,154.11,8511699962.0
2007-08-17 18:40:00,154.11,154.23,154.07,154.14,8811999981.0
2007-08-17 18:45:00,154.14,154.37,154.14,154.25,8341299996.0
2007-08-17 18:50:00,154.27,154.28,154.14,154.18,8096100020.0
2007-08-17 18:55:00,154.19,154.26,154.1,154.25,8177999994.0
2007-08-17 19:00:00,154.26,154.44,154.24,154.4,9128499970.0
2007-08-17 19:05:00,154.39,154.58,154.37,154.57,10114700031.0
2007-08-17 19:10:00,154.56,154.56,154.4,154.46,9956400014.0
2007-08-17 19:15:00,154.47,154.64,154.45,154.54,7693199992.0
2007-08-17 19:20:00,154.55,154.63,154.43,154.44,8038599965.0
2007-08-17 19:25:00,154.43,154.44,154.23,154.3,7574800006.0
2007-08-17 19:30:00,154.3,154.35,154.22,154.31,8058400010.0
2007-08-17 19:35:00,154.28,154.47,154.27,154.45,3799800001.0
2007-08-17 19:40:00,154.45,154.47,154.36,154.45,6935200002.0
2007-08-17 19:45:00,154.45,154.46,154.365,154.37,5888700019.0
2007-08-17 19:50:00,154.37,154.38,154.08,154.09,4433599985.0
2007-08-17 19:55:00,154.07,154.08,153.93,154.05,5895400010.0
2007-08-17 20:00:00,154.05,154.06,153.68,153.74,7660500006.0
2007-08-17 20:05:00,153.73,153.91,153.71,153.91,7159200012.0
2007-08-17 20:10:00,153.9,153.92,153.72,153.74,7196900002.0
2007-08-17 20:15:00,153.77,153.93,153.77,153.91,7034900030.0
2007-08-17 20:20:00,153.95,153.95,153.76,153.77,6143599974.0
2007-08-17 20:25:00,153.76,153.83,153.69,153.7,5986699995.0
2007-08-17 20:30:00,153.71,153.72,153.53,153.66,8987499930.0
2007-08-17 20:35:00,153.66,153.75,153.64,153.66,3844499987.0
2007-08-17 20:40:00,153.65,153.69,153.56,153.57,5690899968.0
2007-08-17 20:45:00,153.56,153.65,153.49,153.59,6362300005.0
2007-08-17 20:50:00,153.59,153.64,153.56,153.61,4967700021.0
2007-08-17 20:55:00,153.61,153.7,153.59,153.61,7058799999.0
2007-08-17 21:00:00,153.6,153.61,153.52,153.61,8764499990.0
2007-08-17 21:05:00,153.62,154.13,153.62,154.12,10469499940.0
2007-08-17 21:10:00,154.15,154.33,154.14,154.32,10469499940.0
2007-08-17 21:15:00,154.32,154.43,154.25,154.34,8764699920.0
2007-08-17 21:20:00,154.35,154.35,154.16,154.17,6838199964.0
2007-08-17 21:25:00,154.17,154.18,154.03,154.08,7399400000.0
2007-08-17 21:30:00,154.1,154.17,154.07,154.08,7380899980.0
2007-08-17 21:35:00,154.07,154.33,154.07,154.3,3844400016.0
2007-08-17 21:40:00,154.31,154.37,154.21,154.34,7426900016.0
2007-08-17 21:45:00,154.33,154.43,154.31,154.4,5163900015.0
2007-08-17 21:50:00,154.4,154.4,154.27,154.275,2533900002.0
2007-08-17 21:55:00,154.28,154.3,153.94,154.07,6226100005.0
2007-08-17 22:00:00,154.06,154.23,154.06,154.17,3534000014.0
2007-08-17 22:05:00,154.17,154.2,154.1,154.13,5205599989.0
2007-08-17 22:10:00,154.13,154.17,154.1,154.12,3073100010.0
2007-08-17 22:15:00,154.12,154.12,153.98,153.99,4697600019.0
2007-08-17 22:20:00,153.99,154.04,153.93,154.03,3625699997.0
2007-08-17 22:25:00,154.03,154.07,153.94,154.01,2460199999.0
2007-08-17 22:30:00,154.0,154.07,153.97,154.04,2584800007.0
2007-08-17 22:35:00,154.04,154.07,153.99,154.06,3437699987.0
2007-08-17 22:40:00,154.06,154.06,153.98,154.02,1710699999.0
2007-08-17 22:45:00,154.02,154.08,154.0,154.08,1251800006.0
2007-08-17 22:50:00,154.07,154.16,154.035,154.13,3179100003.0
2007-08-17 22:55:00,154.12,154.19,153.96,154.02,1738000002.0
2007-08-19 23:00:00,153.86,153.89,153.74,153.75,223800000.0
2007-08-19 23:05:00,153.75,153.84,153.74,153.79,885100006.0
2007-08-19 23:10:00,153.79,153.79,153.72,153.78,766200013.0
2007-08-19 23:15:00,153.8,153.82,153.74,153.75,266400000.0
2007-08-19 23:20:00,153.79,153.97,153.78,153.91,682700010.0
2007-08-19 23:25:00,153.91,153.99,153.82,153.94,1087700006.0
2007-08-19 23:30:00,153.94,154.08,153.86,154.0,793200011.0
2007-08-19 23:35:00,154.0,154.13,153.99,154.13,825400008.0
2007-08-19 23:40:00,154.13,154.19,154.09,154.18,506300006.0
2007-08-19 23:45:00,154.18,154.18,154.07,154.15,435500002.0
2007-08-19 23:50:00,154.14,154.2,154.13,154.18,1400300006.0
2007-08-19 23:55:00,154.18,154.21,154.11,154.14,1387300004.0
2007-08-20 00:00:00,154.14,154.14,154.0,154.02,1036100010.0
2007-08-20 00:05:00,154.02,154.06,153.97,154.0,1007899993.0
2007-08-20 00:10:00,154.01,154.1,153.99,154.1,1271700011.0
2007-08-20 00:15:00,154.1,154.14,154.08,154.11,490699999.0
2007-08-20 00:20:00,154.11,154.15,154.1,154.15,122299999.0
2007-08-20 00:25:00,154.16,154.21,154.14,154.19,1709499999.0
2007-08-20 00:30:00,154.19,154.2,154.18,154.19,497200010.0
2007-08-20 00:35:00,154.19,154.24,154.19,154.22,498200001.0
2007-08-20 00:40:00,154.21,154.23,154.17,154.19,2249699998.0
2007-08-20 00:45:00,154.18,154.28,154.14,154.25,1706399991.0
2007-08-20 00:50:00,154.25,154.27,154.09,154.13,2329999995.0
2007-08-20 00:55:00,154.13,154.15,153.75,153.75,4180599992.0
2007-08-20 01:00:00,153.75,153.75,153.35,153.47,8234299995.0
2007-08-20 01:05:00,153.47,154.02,153.42,153.83,5290199971.0
2007-08-20 01:10:00,153.85,153.86,153.64,153.7,3963699990.0
2007-08-20 01:15:00,153.71,153.8,153.66,153.73,3331199994.0
2007-08-20 01:20:00,153.73,153.73,153.6,153.68,2605100001.0
2007-08-20 01:25:00,153.68,153.86,153.65,153.84,3529200005.0
2007-08-20 01:30:00,153.88,154.0,153.84,153.92,3728799986.0
2007-08-20 01:35:00,153.91,153.92,153.75,153.83,4860100006.0
2007-08-20 01:40:00,153.83,153.9,153.79,153.9,5199500037.0
2007-08-20 01:45:00,153.88,153.98,153.79,153.92,5040900026.0
2007-08-20 01:50:00,153.93,154.02,153.84,153.85,4534299994.0
2007-08-20 01:55:00,153.85,153.97,153.8,153.92,4027799990.0
2007-08-20 02:00:00,153.92,154.12,153.88,153.98,5988799992.0
2007-08-20 02:05:00,153.98,154.1,153.95,154.0,6497399974.0
2007-08-20 02:10:00,154.0,154.26,154.0,154.13,7646399994.0
2007-08-20 02:15:00,154.12,154.18,154.045,154.1,6912200021.0
2007-08-20 02:20:00,154.1,154.21,154.07,154.18,3776299999.0
2007-08-20 02:25:00,154.15,154.4,154.15,154.32,8028299993.0
2007-08-20 02:30:00,154.32,154.32,154.15,154.23,5286899990.0
2007-08-20 02:35:00,154.22,154.4,154.19,154.34,5940399977.0
2007-08-20 02:40:00,154.34,154.35,154.25,154.32,5736399982.0
2007-08-20 02:45:00,154.32,154.4,154.3,154.36,4743999992.0
2007-08-20 02:50:00,154.35,154.41,154.235,154.41,5979800018.0
2007-08-20 02:55:00,154.36,154.4,154.35,154.38,2538899982.0
2007-08-20 03:00:00,154.38,154.73,154.34,154.51,8058599974.0
2007-08-20 03:05:00,154.5,154.68,154.5,154.57,6308899964.0
2007-08-20 03:10:00,154.58,154.6,154.405,154.41,8927999968.0
2007-08-20 03:15:00,154.43,154.48,154.29,154.36,7758999986.0
2007-08-20 03:20:00,154.38,154.47,154.36,154.47,5878899997.0
2007-08-20 03:25:00,154.47,154.58,154.46,154.56,4153099987.0
2007-08-20 03:30:00,154.56,154.58,154.48,154.54,6141699983.0
2007-08-20 03:35:00,154.54,154.55,154.49,154.5,4818199995.0
2007-08-20 03:40:00,154.5,154.56,154.49,154.56,6546199999.0
2007-08-20 03:45:00,154.55,154.56,154.5,154.51,4892299978.0
2007-08-20 03:50:00,154.52,154.55,154.45,154.46,6060600000.0
2007-08-20 03:55:00,154.46,154.46,154.35,154.4,5808299993.0
2007-08-20 04:00:00,154.4,154.45,154.39,154.415,3436299994.0
2007-08-20 04:05:00,154.42,154.42,154.37,154.38,3477899998.0
2007-08-20 04:10:00,154.37,154.38,154.2,154.22,4473400012.0
2007-08-20 04:15:00,154.22,154.36,154.19,154.33,7884300066.0
2007-08-20 04:20:00,154.34,154.36,154.16,154.2,7840300126.0
2007-08-20 04:25:00,154.2,154.22,154.09,154.15,5481099980.0
2007-08-20 04:30:00,154.15,154.22,154.14,154.21,4135199976.0
2007-08-20 04:35:00,154.215,154.25,154.19,154.21,3583700001.0
2007-08-20 04:40:00,154.23,154.315,154.21,154.315,5338399993.0
2007-08-20 04:45:00,154.31,154.37,154.305,154.34,2934799992.0
2007-08-20 04:50:00,154.34,154.415,154.33,154.415,2620799999.0
2007-08-20 04:55:00,154.41,154.48,154.38,154.47,5111499983.0
2007-08-20 05:00:00,154.47,154.48,154.4,154.42,3747200019.0
2007-08-20 05:05:00,154.43,154.5,154.42,154.46,6491199992.0
2007-08-20 05:10:00,154.46,154.47,154.41,154.41,4444299984.0
2007-08-20 05:15:00,154.42,154.45,154.33,154.385,2029299986.0
2007-08-20 05:20:00,154.39,154.455,154.37,154.43,2819799988.0
2007-08-20 05:25:00,154.44,154.44,154.39,154.43,2687699984.0
2007-08-20 05:30:00,154.42,154.43,154.36,154.36,2827399994.0
2007-08-20 05:35:00,154.36,154.45,154.3,154.39,2876700019.0
2007-08-20 05:40:00,154.37,154.39,154.32,154.345,4743800034.0
2007-08-20 05:45:00,154.345,154.49,154.345,154.43,3476500005.0
2007-08-20 05:50:00,154.425,154.47,154.39,154.47,6303500011.0
2007-08-20 05:55:00,154.47,154.5,154.45,154.46,4007699980.0
2007-08-20 06:00:00,154.45,154.5,154.44,154.48,2381900008.0
2007-08-20 06:05:00,154.48,154.52,154.44,154.47,6724999993.0
2007-08-20 06:10:00,154.47,154.47,154.31,154.33,6538900019.0
2007-08-20 06:15:00,154.33,154.37,154.28,154.37,5500799978.0
2007-08-20 06:20:00,154.37,154.51,154.37,154.4,6142400001.0
2007-08-20 06:25:00,154.4,154.51,154.395,154.49,4336399984.0
2007-08-20 06:30:00,154.49,154.58,154.48,154.57,5198799996.0
2007-08-20 06:35:00,154.57,154.7,154.55,154.67,5284999984.0
2007-08-20 06:40:00,154.69,154.84,154.69,154.78,6971399959.0
2007-08-20 06:45:00,154.79,154.92,154.73,154.76,7300400031.0
2007-08-20 06:50:00,154.74,154.84,154.73,154.82,5516000029.0
2007-08-20 06:55:00,154.82,154.82,154.74,154.78,4024700005.0
2007-08-20 07:00:00,154.78,154.99,154.78,154.985,8373399989.0
2007-08-20 07:05:00,154.99,155.03,154.91,154.96,5414800031.0
2007-08-20 07:10:00,154.96,154.98,154.93,154.96,4896699986.0
2007-08-20 07:15:00,154.96,154.98,154.88,154.96,8005699999.0
2007-08-20 07:20:00,154.95,154.97,154.79,154.82,7197899979.0
2007-08-20 07:25:00,154.83,154.93,154.77,154.86,4740000005.0
2007-08-20 07:30:00,154.85,154.85,154.76,154.79,8408699997.0
2007-08-20 07:35:00,154.79,154.84,154.7,154.76,5795700023.0
2007-08-20 07:40:00,154.77,154.78,154.68,154.75,8925700029.0
2007-08-20 07:45:00,154.76,154.86,154.7,154.72,7249500007.0
2007-08-20 07:50:00,154.73,154.73,154.6,154.62,7586599991.0
2007-08-20 07:55:00,154.64,154.71,154.59,154.71,4862500005.0
2007-08-20 08:00:00,154.71,154.94,154.64,154.93,8517800019.0
2007-08-20 08:05:00,154.94,155.03,154.89,154.97,8821799983.0
2007-08-20 08:10:00,154.97,154.99,154.83,154.86,6400800025.0
2007-08-20 08:15:00,154.86,154.86,154.69,154.8,5890800032.0
2007-08-20 08:20:00,154.8,154.82,154.73,154.75,6702800016.0
2007-08-20 08:25:00,154.76,154.88,154.76,154.83,7126999986.0
2007-08-20 08:30:00,154.84,154.89,154.76,154.84,9611000010.0
2007-08-20 08:35:00,154.82,154.87,154.72,154.77,7384500098.0
2007-08-20 08:40:00,154.77,154.87,154.75,154.87,4457999995.0
2007-08-20 08:45:00,154.87,154.99,154.85,154.97,6296500014.0
2007-08-20 08:50:00,154.96,155.06,154.91,154.93,8823699949.0
2007-08-20 08:55:00,154.94,155.01,154.835,154.88,9302099973.0
2007-08-20 09:00:00,154.89,154.89,154.74,154.8,9989899914.0
2007-08-20 09:05:00,154.8,154.9,154.78,154.88,8713300006.0
2007-08-20 09:10:00,154.89,154.99,154.89,154.97,8825500065.0
2007-08-20 09:15:00,154.96,154.97,154.84,154.85,8418600023.0
2007-08-20 09:20:00,154.83,154.93,154.82,154.93,9248200001.0
2007-08-20 09:25:00,154.92,155.14,154.91,155.02,8771999980.0
2007-08-20 09:30:00,155.03,155.22,154.97,155.15,8771999980.0
2007-08-20 09:35:00,155.13,155.52,155.13,155.49,8771999980.0
2007-08-20 09:40:00,155.47,155.51,155.38,155.41,8771999980.0
2007-08-20 09:45:00,155.4,155.77,155.38,155.76,9931500034.0
2007-08-20 09:50:00,155.75,155.76,155.62,155.68,10704500070.0
2007-08-20 09:55:00,155.69,155.73,155.52,155.67,10704500070.0
2007-08-20 10:00:00,155.68,155.93,155.65,155.9,10704500070.0
2007-08-20 10:05:00,155.89,155.9,155.69,155.7,10558100024.0
2007-08-20 10:10:00,155.71,155.93,155.68,155.82,10338499955.0
2007-08-20 10:15:00,155.81,155.81,155.61,155.7,8047999997.0
2007-08-20 10:20:00,155.71,155.76,155.61,155.62,6521000025.0
2007-08-20 10:25:00,155.63,155.63,155.44,155.45,6521000025.0
2007-08-20 10:30:00,155.46,155.56,155.36,155.5,6521000025.0
2007-08-20 10:35:00,155.49,155.59,155.48,155.59,6521000025.0
2007-08-20 10:40:00,155.6,155.62,155.4,155.4,7593600015.0
2007-08-20 10:45:00,155.4,155.43,155.37,155.38,9059550021.0
2007-08-20 10:50:00,155.39,155.46,155.35,155.46,6006250001.0
2007-08-20 10:55:00,155.47,155.72,155.47,155.53,3272999985.0
2007-08-20 11:00:00,155.54,155.6,155.46,155.59,3657099987.0
2007-08-20 11:05:00,155.6,155.69,155.57,155.63,7501900004.0
2007-08-20 11:10:00,155.61,155.71,155.56,155.7,8495250008.0
2007-08-20 11:15:00,155.69,155.73,155.56,155.57,7421799980.0
2007-08-20 11:20:00,155.57,155.7,155.54,155.69,5567350002.0
2007-08-20 11:25:00,155.7,155.71,155.63,155.67,7217000007.0
2007-08-20 11:30:00,155.67,155.69,155.65,155.68,5531000011.0
2007-08-20 11:35:00,155.68,155.69,155.65,155.66,3716199986.0
2007-08-20 11:40:00,155.66,155.67,155.55,155.58,5082800018.0
2007-08-20 11:45:00,155.58,155.58,155.49,155.5,8485699994.0
2007-08-20 11:50:00,155.51,155.55,155.47,155.55,7685799986.0
2007-08-20 11:55:00,155.55,155.61,155.5,155.51,5930099977.0
2007-08-20 12:00:00,155.52,155.58,155.51,155.53,8085699901.0
2007-08-20 12:05:00,155.54,155.57,155.46,155.47,7091949983.0
2007-08-20 12:10:00,155.47,155.53,155.38,155.44,7948999960.0
2007-08-20 12:15:00,155.45,155.46,155.27,155.38,7948999960.0
2007-08-20 12:20:00,155.37,155.43,155.31,155.41,7948999960.0
2007-08-20 12:25:00,155.4,155.41,155.25,155.27,8028299976.0
2007-08-20 12:30:00,155.26,155.26,155.05,155.12,5790499962.0
2007-08-20 12:35:00,155.14,155.23,155.13,155.14,7879949977.0
2007-08-20 12:40:00,155.13,155.35,155.1,155.35,9500399975.0
2007-08-20 12:45:00,155.32,155.43,155.28,155.35,10121999965.0
2007-08-20 12:50:00,155.34,155.35,155.29,155.3,7740100005.0
2007-08-20 12:55:00,155.31,155.35,155.2,155.2,6023100034.0
2007-08-20 13:00:00,155.19,155.23,155.16,155.2,5747900034.0
2007-08-20 13:05:00,155.19,155.2,155.07,155.09,8371300008.0
2007-08-20 13:10:00,155.08,155.18,155.01,155.11,8994000047.0
2007-08-20 13:15:00,155.1,155.15,155.01,155.14,8521699974.0
2007-08-20 13:20:00,155.15,155.22,155.12,155.22,6905200023.0
2007-08-20 13:25:00,155.21,155.26,155.17,155.2,7772499993.0
2007-08-20 13:30:00,155.2,155.2,155.1,155.1,6088999979.0
2007-08-20 13:35:00,155.09,155.11,155.02,155.03,8891399999.0
2007-08-20 13:40:00,155.04,155.17,154.99,155.17,9423800015.0
2007-08-20 13:45:00,155.18,155.35,155.14,155.27,5319100024.0
2007-08-20 13:50:00,155.26,155.29,155.2,155.26,6309500015.0
2007-08-20 13:55:00,155.27,155.29,155.2,155.22,3898799990.0
2007-08-20 14:00:00,155.22,155.24,155.09,155.17,5130899998.0
2007-08-20 14:05:00,155.19,155.23,155.11,155.22,7937499918.0
2007-08-20 14:10:00,155.2,155.2,155.06,155.13,7589000026.0
2007-08-20 14:15:00,155.12,155.25,155.12,155.25,8729700050.0
2007-08-20 14:20:00,155.23,155.34,155.21,155.34,7453989324.0
2007-08-20 14:25:00,155.35,155.41,155.31,155.4,6955999998.0
2007-08-20 14:30:00,155.4,155.47,155.37,155.37,9154899964.0
2007-08-20 14:35:00,155.36,155.38,155.29,155.35,9635699916.0
2007-08-20 14:40:00,155.34,155.4,155.33,155.33,8175299968.0
2007-08-20 14:45:00,155.33,155.34,155.28,155.32,8606599975.0
2007-08-20 14:50:00,155.33,155.37,155.22,155.25,7387599966.0
2007-08-20 14:55:00,155.26,155.37,155.25,155.37,7925699962.0
2007-08-20 15:00:00,155.38,155.47,155.38,155.42,10118500015.0
2007-08-20 15:05:00,155.41,155.46,155.4,155.43,8044500015.0
2007-08-20 15:10:00,155.44,155.48,155.29,155.38,7607700003.0
2007-08-20 15:15:00,155.36,155.38,155.3,155.34,9173500055.0
2007-08-20 15:20:00,155.35,155.35,155.27,155.28,9173500055.0
2007-08-20 15:25:00,155.27,155.27,155.14,155.2,9173500055.0
2007-08-20 15:30:00,155.19,155.25,155.06,155.24,9173500055.0
2007-08-20 15:35:00,155.23,155.25,154.86,154.86,9173500055.0
2007-08-20 15:40:00,154.85,154.88,154.58,154.65,9173500055.0
2007-08-20 15:45:00,154.66,154.67,154.22,154.32,9173500055.0
2007-08-20 15:50:00,154.33,154.6,154.32,154.44,9173500055.0
2007-08-20 15:55:00,154.46,154.71,154.43,154.67,9173500055.0
2007-08-20 16:00:00,154.66,154.76,154.6,154.71,9173500055.0
2007-08-20 16:05:00,154.69,155.0,154.69,154.95,9173500055.0
2007-08-20 16:10:00,154.94,155.05,154.81,154.92,9173500055.0
2007-08-20 16:15:00,154.91,155.0,154.84,154.95,9173500055.0
2007-08-20 16:20:00,154.93,154.99,154.76,154.76,9173500055.0
2007-08-20 16:25:00,154.75,154.83,154.67,154.73,9173500055.0
2007-08-20 16:30:00,154.74,154.74,154.51,154.71,9173500055.0
2007-08-20 16:35:00,154.7,154.76,154.6,154.62,9173500055.0
2007-08-20 16:40:00,154.63,154.74,154.51,154.67,9173500055.0
2007-08-20 16:45:00,154.68,154.77,154.46,154.46,9173500055.0
2007-08-20 16:50:00,154.47,154.66,154.47,154.63,9173500055.0
2007-08-20 16:55:00,154.62,154.77,154.56,154.77,9173500055.0
2007-08-20 17:00:00,154.78,154.78,154.59,154.63,9173500055.0
2007-08-20 17:05:00,154.62,154.68,154.52,154.63,9173500055.0
2007-08-20 17:10:00,154.62,154.83,154.62,154.77,6832698891.0
2007-08-20 17:15:00,154.78,154.86,154.68,154.72,6167499990.0
2007-08-20 17:20:00,154.71,154.79,154.65,154.68,6167499990.0
2007-08-20 17:25:00,154.69,154.72,154.57,154.63,6167499990.0
2007-08-20 17:30:00,154.62,154.64,154.54,154.6,6342499995.0
2007-08-20 17:35:00,154.6,154.72,154.6,154.66,8885000019.0
2007-08-20 17:40:00,154.67,154.73,154.57,154.7,7631000021.0
2007-08-20 17:45:00,154.7,154.71,154.55,154.58,7683400015.0
2007-08-20 17:50:00,154.56,154.56,154.29,154.38,10067499975.0
2007-08-20 17:55:00,154.37,154.42,154.18,154.19,8409899967.0
2007-08-20 18:00:00,154.2,154.35,154.14,154.26,7114099979.0
2007-08-20 18:05:00,154.26,154.31,154.13,154.14,9015299998.0
2007-08-20 18:10:00,154.12,154.13,153.73,153.89,10018599970.0
2007-08-20 18:15:00,153.89,154.02,153.88,154.02,6988499985.0
2007-08-20 18:20:00,154.0,154.05,153.88,154.04,9821699990.0
2007-08-20 18:25:00,154.05,154.28,154.05,154.1,9592600018.0
2007-08-20 18:30:00,154.11,154.25,154.08,154.24,7800250011.0
2007-08-20 18:35:00,154.25,154.25,154.16,154.16,7953599983.0
2007-08-20 18:40:00,154.16,154.27,154.1,154.17,9057799971.0
2007-08-20 18:45:00,154.17,154.32,154.17,154.21,6159200023.0
2007-08-20 18:50:00,154.2,154.22,154.11,154.13,7720200013.0
2007-08-20 18:55:00,154.14,154.18,153.93,153.94,8636700031.0
2007-08-20 19:00:00,153.93,153.96,153.81,153.95,9656500000.0
2007-08-20 19:05:00,153.97,154.06,153.89,154.06,8164499975.0
2007-08-20 19:10:00,154.07,154.13,153.97,154.07,8409199962.0
2007-08-20 19:15:00,154.08,154.14,153.96,154.0,6671600019.0
2007-08-20 19:20:00,154.01,154.03,153.78,153.81,6921100000.0
2007-08-20 19:25:00,153.81,153.89,153.71,153.88,8512500026.0
2007-08-20 19:30:00,153.86,153.9,153.73,153.73,6304700006.0
2007-08-20 19:35:00,153.74,153.87,153.66,153.85,5603100004.0
2007-08-20 19:40:00,153.86,154.04,153.84,154.03,8227200004.0
2007-08-20 19:45:00,154.04,154.14,153.88,154.13,6471700038.0
2007-08-20 19:50:00,154.14,154.16,154.04,154.12,7638300022.0
2007-08-20 19:55:00,154.12,154.13,153.96,153.99,4989899991.0
2007-08-20 20:00:00,153.99,154.1,153.96,154.09,6023029433.0
2007-08-20 20:05:00,154.09,154.13,154.04,154.04,3455000006.0
2007-08-20 20:10:00,154.04,154.18,154.02,154.13,5409700000.0
2007-08-20 20:15:00,154.13,154.15,154.04,154.13,5277999989.0
2007-08-20 20:20:00,154.13,154.43,154.12,154.4,7643000008.0
2007-08-20 20:25:00,154.4,154.71,154.35,154.69,7617700002.0
2007-08-20 20:30:00,154.68,154.86,154.6,154.85,6883199999.0
2007-08-20 20:35:00,154.87,154.95,154.76,154.81,7491599991.0
2007-08-20 20:40:00,154.81,154.81,154.55,154.59,8484900039.0
2007-08-20 20:45:00,154.59,154.71,154.58,154.62,6015900014.0
2007-08-20 20:50:00,154.65,154.74,154.63,154.69,3300299998.0
2007-08-20 20:55:00,154.68,154.88,154.68,154.86,7275799991.0
2007-08-20 21:00:00,154.86,154.95,154.86,154.87,5535600047.0
2007-08-20 21:05:00,154.87,155.15,154.83,155.1,6059799982.0
2007-08-20 21:10:00,155.09,155.28,155.07,155.16,8843999950.0
2007-08-20 21:15:00,155.16,155.23,155.08,155.14,7761399969.0
2007-08-20 21:20:00,155.14,155.32,155.09,155.29,6075700037.0
2007-08-20 21:25:00,155.3,155.37,155.25,155.26,8221099974.0
2007-08-20 21:30:00,155.25,155.26,154.9,154.94,8291299942.0
2007-08-20 21:35:00,154.94,154.97,154.79,154.88,7086099975.0
2007-08-20 21:40:00,154.88,155.09,154.87,155.09,7318299989.0
2007-08-20 21:45:00,155.09,155.15,155.01,155.1,5311299997.0
2007-08-20 21:50:00,155.1,155.11,154.99,155.11,6215099981.0
2007-08-20 21:55:00,155.12,155.14,154.99,155.02,5741399979.0
2007-08-20 22:00:00,155.02,155.02,154.9,154.91,2566300004.0
2007-08-20 22:05:00,154.9,154.99,154.89,154.99,2650700011.0
2007-08-20 22:10:00,154.99,155.04,154.92,154.93,4382899984.0
2007-08-20 22:15:00,154.93,154.95,154.9,154.9,1734600004.0
2007-08-20 22:20:00,154.91,154.94,154.9,154.91,2060900017.0
2007-08-20 22:25:00,154.91,154.95,154.88,154.94,2055099981.0
2007-08-20 22:30:00,154.94,154.94,154.76,154.78,3465600010.0
2007-08-20 22:35:00,154.78,154.82,154.76,154.77,2659399992.0
2007-08-20 22:40:00,154.77,154.83,154.75,154.79,3159200007.0
2007-08-20 22:45:00,154.8,154.8,154.72,154.78,3262800020.0
2007-08-20 22:50:00,154.77,154.81,154.77,154.81,581999999.0
2007-08-20 22:55:00,154.81,154.83,154.74,154.78,1470600003.0
2007-08-20 23:00:00,154.77,154.83,154.74,154.79,2261400001.0
2007-08-20 23:05:00,154.8,154.81,154.79,154.79,424900000.0
2007-08-20 23:10:00,154.78,154.81,154.75,154.76,670899991.0
2007-08-20 23:15:00,154.75,154.78,154.72,154.75,2068200002.0
2007-08-20 23:20:00,154.75,154.79,154.75,154.79,1200299999.0
2007-08-20 23:25:00,154.79,154.85,154.78,154.85,1660600004.0
2007-08-20 23:30:00,154.85,154.85,154.79,154.83,713400000.0
2007-08-20 23:35:00,154.84,154.87,154.8,154.86,1298900004.0
2007-08-20 23:40:00,154.86,154.87,154.83,154.85,933500008.0
2007-08-20 23:45:00,154.85,154.85,154.78,154.8,647499991.0
2007-08-20 23:50:00,154.8,154.81,154.75,154.76,369900000.0
2007-08-20 23:55:00,154.76,154.77,154.73,154.74,313600000.0
2007-08-21 00:00:00,154.75,154.76,154.69,154.71,1119300001.0
2007-08-21 00:05:00,154.71,154.76,154.71,154.75,1453799998.0
2007-08-21 00:10:00,154.75,154.78,154.74,154.77,1123699993.0
2007-08-21 00:15:00,154.76,154.77,154.74,154.76,862300008.0
2007-08-21 00:20:00,154.76,154.8,154.73,154.78,1809499994.0
2007-08-21 00:25:00,154.79,154.98,154.77,154.98,3704199992.0
2007-08-21 00:30:00,154.98,155.08,154.96,155.07,2969000005.0
2007-08-21 00:35:00,155.08,155.19,155.08,155.13,3997900002.0
2007-08-21 00:40:00,155.13,155.13,154.92,154.96,4110400002.0
2007-08-21 00:45:00,154.98,155.0,154.94,154.95,1965999994.0
2007-08-21 00:50:00,154.95,154.97,154.81,154.82,1608399990.0
2007-08-21 00:55:00,154.82,154.84,154.71,154.71,1041499999.0
2007-08-21 01:00:00,154.71,154.77,154.67,154.73,5994700027.0
2007-08-21 01:05:00,154.73,154.73,154.68,154.68,2359299995.0
2007-08-21 01:10:00,154.68,154.68,154.48,154.6,6033600003.0
2007-08-21 01:15:00,154.6,154.68,154.59,154.65,5021200015.0
2007-08-21 01:20:00,154.65,154.65,154.41,154.45,5307800003.0
2007-08-21 01:25:00,154.48,154.69,154.48,154.67,3846000000.0
2007-08-21 01:30:00,154.67,154.67,154.54,154.55,6660199987.0
2007-08-21 01:35:00,154.55,154.61,154.55,154.6,3199499994.0
2007-08-21 01:40:00,154.62,154.7,154.6,154.68,2371699990.0
2007-08-21 01:45:00,154.67,154.78,154.67,154.76,2813099971.0
2007-08-21 01:50:00,154.76,154.76,154.67,154.68,3552899989.0
2007-08-21 01:55:00,154.67,154.68,154.51,154.52,5494999989.0
2007-08-21 02:00:00,154.52,154.6,154.52,154.58,6254099992.0
2007-08-21 02:05:00,154.58,154.7,154.57,154.68,6861900012.0
2007-08-21 02:10:00,154.69,154.74,154.63,154.64,5675999993.0
2007-08-21 02:15:00,154.65,154.66,154.44,154.45,8418900003.0
2007-08-21 02:20:00,154.44,154.51,154.35,154.51,7620500035.0
2007-08-21 02:25:00,154.5,154.59,154.41,154.57,7264899984.0
2007-08-21 02:30:00,154.58,154.6,154.38,154.38,6058799983.0
2007-08-21 02:35:00,154.37,154.47,154.35,154.37,6602500014.0
2007-08-21 02:40:00,154.38,154.46,154.37,154.43,6569200010.0
2007-08-21 02:45:00,154.43,154.45,154.36,154.37,7068399989.0
2007-08-21 02:50:00,154.37,154.43,154.32,154.43,4575799985.0
2007-08-21 02:55:00,154.44,154.57,154.37,154.55,6488199961.0
2007-08-21 03:00:00,154.56,154.57,154.49,154.54,6377099987.0
2007-08-21 03:05:00,154.54,154.6,154.54,154.6,4443599988.0
2007-08-21 03:10:00,154.59,154.61,154.54,154.58,5068099985.0
2007-08-21 03:15:00,154.58,154.72,154.57,154.7,3562800012.0
2007-08-21 03:20:00,154.71,154.87,154.7,154.76,7999799983.0
2007-08-21 03:25:00,154.76,154.8,154.73,154.79,5157299978.0
2007-08-21 03:30:00,154.79,154.97,154.77,154.95,8284699982.0
2007-08-21 03:35:00,154.96,155.09,154.82,155.01,7964300003.0
2007-08-21 03:40:00,155.0,155.11,154.95,155.0,6748299983.0
2007-08-21 03:45:00,155.0,155.03,154.9,154.98,5628199969.0
2007-08-21 03:50:00,154.98,155.17,154.95,155.12,5790599976.0
2007-08-21 03:55:00,155.11,155.26,155.11,155.21,10726999945.0
2007-08-21 04:00:00,155.22,155.32,155.17,155.32,6468699952.0
2007-08-21 04:05:00,155.33,155.36,155.21,155.25,7670199965.0
2007-08-21 04:10:00,155.25,155.3,155.18,155.22,7846399987.0
2007-08-21 04:15:00,155.23,155.26,155.04,155.16,6098100039.0
2007-08-21 04:20:00,155.19,155.24,155.04,155.1,6471799996.0
2007-08-21 04:25:00,155.1,155.17,155.06,155.08,4891499978.0
2007-08-21 04:30:00,155.08,155.08,154.95,154.99,7881399991.0
2007-08-21 04:35:00,154.98,155.05,154.97,155.02,2810599982.0
2007-08-21 04:40:00,155.02,155.13,155.01,155.12,6758699989.0
2007-08-21 04:45:00,155.11,155.17,154.99,155.0,2572200026.0
2007-08-21 04:50:00,155.0,155.01,154.89,154.9,3404200012.0
2007-08-21 04:55:00,154.9,154.96,154.85,154.95,6452100037.0
2007-08-21 05:00:00,154.94,155.02,154.94,154.97,4170899994.0
2007-08-21 05:05:00,154.97,155.02,154.94,154.98,3320000024.0
2007-08-21 05:10:00,154.98,155.01,154.95,154.96,3210399992.0
2007-08-21 05:15:00,154.97,154.99,154.95,154.96,4441600016.0
2007-08-21 05:20:00,154.96,155.03,154.96,155.0,1971800008.0
2007-08-21 05:25:00,155.0,155.02,154.98,155.02,1517800005.0
2007-08-21 05:30:00,155.02,155.09,154.98,155.0,6215799949.0
2007-08-21 05:35:00,155.0,155.11,154.99,155.11,4582300006.0
2007-08-21 05:40:00,155.11,155.26,155.1,155.24,6439700021.0
2007-08-21 05:45:00,155.23,155.25,155.18,155.21,3913500008.0
2007-08-21 05:50:00,155.21,155.25,155.2,155.23,5526900017.0
2007-08-21 05:55:00,155.24,155.24,155.11,155.12,2179099999.0
2007-08-21 06:00:00,155.12,155.13,155.09,155.11,3014300020.0
2007-08-21 06:05:00,155.12,155.12,155.05,155.08,3085800027.0
2007-08-21 06:10:00,155.08,155.08,154.9,154.95,5835500057.0
2007-08-21 06:15:00,154.96,154.96,154.91,154.95,3950999994.0
2007-08-21 06:20:00,154.97,155.08,154.96,155.07,4283400004.0
2007-08-21 06:25:00,155.07,155.07,154.98,154.99,3411200004.0
2007-08-21 06:30:00,154.98,154.98,154.82,154.83,9375499972.0
2007-08-21 06:35:00,154.84,154.87,154.8,154.82,8573000017.0
2007-08-21 06:40:00,154.81,154.84,154.75,154.8,7397000047.0
2007-08-21 06:45:00,154.82,154.89,154.82,154.85,3635100024.0
2007-08-21 06:50:00,154.85,154.86,154.8,154.82,3516599990.0
2007-08-21 06:55:00,154.82,154.92,154.81,154.9,7430399979.0
2007-08-21 07:00:00,154.9,154.93,154.86,154.92,6198999993.0
2007-08-21 07:05:00,154.91,155.01,154.91,155.0,6750400008.0
2007-08-21 07:10:00,155.0,155.02,154.94,154.97,1992100005.0
2007-08-21 07:15:00,154.97,155.01,154.9,154.94,5039300029.0
2007-08-21 07:20:00,154.94,154.97,154.92,154.95,2286000002.0
2007-08-21 07:25:00,154.96,155.01,154.94,155.0,3881800012.0
2007-08-21 07:30:00,155.0,155.1,155.0,155.1,3561100001.0
2007-08-21 07:35:00,155.1,155.1,154.99,155.0,4037100002.0
2007-08-21 07:40:00,155.0,155.01,154.88,154.94,7479700024.0
2007-08-21 07:45:00,154.94,154.97,154.8,154.82,6894900065.0
2007-08-21 07:50:00,154.83,154.95,154.81,154.93,9071200048.0
2007-08-21 07:55:00,154.93,154.96,154.75,154.76,7850300025.0
2007-08-21 08:00:00,154.78,154.78,154.69,154.73,4727200024.0
2007-08-21 08:05:00,154.74,154.74,154.67,154.69,5594100009.0
2007-08-21 08:10:00,154.69,154.79,154.69,154.74,7949099983.0
2007-08-21 08:15:00,154.74,154.74,154.56,154.68,9140099982.0
2007-08-21 08:20:00,154.67,154.69,154.53,154.62,8556599991.0
2007-08-21 08:25:00,154.62,154.66,154.58,154.63,7149500026.0
2007-08-21 08:30:00,154.62,154.62,154.53,154.61,10190000030.0
2007-08-21 08:35:00,154.61,154.63,154.43,154.47,4713100009.0
2007-08-21 08:40:00,154.47,154.47,154.26,154.34,2659699985.0
2007-08-21 08:45:00,154.39,154.51,154.39,154.48,1564499995.0
2007-08-21 08:50:00,154.47,154.51,154.38,154.38,6154500025.0
2007-08-21 08:55:00,154.36,154.45,154.29,154.4,9214500045.0
2007-08-21 09:00:00,154.41,154.53,154.41,154.5,9122699982.0
2007-08-21 09:05:00,154.49,154.65,154.48,154.64,9061499940.0
2007-08-21 09:10:00,154.63,154.66,154.53,154.55,7189699964.0
2007-08-21 09:15:00,154.56,154.56,154.26,154.3,5436499965.0
2007-08-21 09:20:00,154.28,154.28,153.91,153.91,5436499965.0
2007-08-21 09:25:00,153.88,154.18,153.88,154.06,5436499965.0
2007-08-21 09:30:00,154.05,154.13,153.88,153.9,5436499965.0
2007-08-21 09:35:00,153.89,153.97,153.77,153.77,5436499965.0
2007-08-21 09:40:00,153.76,153.83,153.52,153.81,5436499965.0
2007-08-21 09:45:00,153.8,153.86,153.69,153.69,5436499965.0
2007-08-21 09:50:00,153.71,154.07,153.71,154.0,5436499965.0
2007-08-21 09:55:00,153.98,154.05,153.93,154.02,7237999984.0
2007-08-21 10:00:00,154.02,154.15,154.01,154.14,9155399981.0
2007-08-21 10:05:00,154.15,154.28,154.1,154.11,9017999985.0
2007-08-21 10:10:00,154.1,154.1,153.99,154.07,5363500000.0
2007-08-21 10:15:00,154.07,154.09,154.03,154.09,6076300010.0
2007-08-21 10:20:00,154.07,154.08,153.87,153.96,7271699985.0
2007-08-21 10:25:00,153.97,153.99,153.89,153.98,6094099991.0
2007-08-21 10:30:00,153.98,154.06,153.95,153.97,9226199986.0
2007-08-21 10:35:00,153.98,154.05,153.98,154.01,9022499980.0
2007-08-21 10:40:00,154.02,154.14,154.0,154.12,7816399975.0
2007-08-21 10:45:00,154.11,154.26,154.08,154.23,9603600046.0
2007-08-21 10:50:00,154.24,154.33,154.19,154.22,9887000050.0
2007-08-21 10:55:00,154.22,154.23,153.98,153.98,8891800050.0
2007-08-21 11:00:00,153.98,154.05,153.92,154.05,9034700048.0
2007-08-21 11:05:00,154.05,154.13,153.98,154.03,8041299980.0
2007-08-21 11:10:00,154.04,154.13,153.99,154.08,8513899930.0
2007-08-21 11:15:00,154.09,154.09,153.89,153.89,8475799926.0
2007-08-21 11:20:00,153.88,153.98,153.87,153.9,9663000054.0
2007-08-21 11:25:00,153.91,153.96,153.82,153.83,9580500040.0
2007-08-21 11:30:00,153.81,153.96,153.78,153.89,6930600021.0
2007-08-21 11:35:00,153.9,154.02,153.89,154.02,7104700027.0
2007-08-21 11:40:00,154.01,154.21,153.99,154.19,5510700006.0
2007-08-21 11:45:00,154.18,154.21,154.04,154.05,4325500015.0
2007-08-21 11:50:00,154.04,154.04,153.86,153.92,6811499959.0
2007-08-21 11:55:00,153.92,153.96,153.68,153.68,10169799998.0
2007-08-21 12:00:00,153.69,153.89,153.69,153.88,7775500015.0
2007-08-21 12:05:00,153.89,153.89,153.83,153.84,8145899994.0
2007-08-21 12:10:00,153.84,153.91,153.82,153.9,6449299989.0
2007-08-21 12:15:00,153.9,154.0,153.85,153.99,7214100007.0
2007-08-21 12:20:00,154.0,154.14,153.99,154.07,9970599996.0
2007-08-21 12:25:00,154.07,154.28,154.06,154.25,8478900002.0
2007-08-21 12:30:00,154.26,154.61,154.25,154.44,10045500040.0
2007-08-21 12:35:00,154.43,154.6,154.29,154.4,7876100008.0
2007-08-21 12:40:00,154.41,154.42,154.25,154.33,7652100004.0
2007-08-21 12:45:00,154.31,154.44,154.31,154.37,5998400026.0
2007-08-21 12:50:00,154.38,154.49,154.32,154.37,8323899994.0
2007-08-21 12:55:00,154.38,154.63,154.37,154.59,7866500052.0
2007-08-21 13:00:00,154.62,155.12,154.62,154.79,6150500000.0
2007-08-21 13:05:00,154.8,154.81,154.57,154.6,6150500000.0
2007-08-21 13:10:00,154.61,154.71,154.58,154.69,9596499892.0
2007-08-21 13:15:00,154.7,154.79,154.68,154.75,8270399918.0
2007-08-21 13:20:00,154.74,154.85,154.7,154.75,6854700050.0
2007-08-21 13:25:00,154.76,154.91,154.76,154.91,1982100014.0
2007-08-21 13:30:00,154.91,154.94,154.83,154.87,8870000070.0
2007-08-21 13:35:00,154.85,154.92,154.79,154.89,9761700028.0
2007-08-21 13:40:00,154.91,155.05,154.89,154.94,10373999980.0
2007-08-21 13:45:00,154.93,155.0,154.78,154.81,7445100016.0
2007-08-21 13:50:00,154.82,154.98,154.78,154.98,6518750033.0
2007-08-21 13:55:00,154.99,155.02,154.9,155.0,5756599951.0
2007-08-21 14:00:00,155.01,155.18,154.98,155.1,6993900002.0
2007-08-21 14:05:00,155.08,155.1,154.88,154.89,8908000050.0
2007-08-21 14:10:00,154.9,155.01,154.86,155.0,8908000050.0
2007-08-21 14:15:00,154.99,154.99,154.59,154.83,8908000050.0
2007-08-21 14:20:00,154.84,154.85,154.36,154.46,8908000050.0
2007-08-21 14:25:00,154.47,154.65,154.41,154.55,7590400038.0
2007-08-21 14:30:00,154.54,154.61,154.47,154.51,8052650014.0
2007-08-21 14:35:00,154.52,154.62,154.49,154.58,9419499975.0
2007-08-21 14:40:00,154.58,154.58,154.48,154.52,6788599990.0
2007-08-21 14:45:00,154.52,154.57,154.49,154.54,8582999981.0
2007-08-21 14:50:00,154.54,154.54,154.27,154.38,9844499973.0
2007-08-21 14:55:00,154.39,154.43,154.32,154.39,9659999980.0
2007-08-21 15:00:00,154.4,154.5,154.4,154.48,9659999980.0
2007-08-21 15:05:00,154.48,154.49,154.32,154.33,3972699987.0
2007-08-21 15:10:00,154.34,154.39,154.21,154.25,3147999990.0
2007-08-21 15:15:00,154.24,154.42,154.21,154.39,5234500023.0
2007-08-21 15:20:00,154.41,154.41,154.26,154.35,6625500045.0
2007-08-21 15:25:00,154.36,154.37,154.25,154.35,8208449997.0
2007-08-21 15:30:00,154.34,154.36,154.11,154.23,9263749965.0
2007-08-21 15:35:00,154.24,154.37,154.15,154.35,9263749965.0
2007-08-21 15:40:00,154.37,154.62,154.37,154.49,9263749965.0
2007-08-21 15:45:00,154.51,154.65,154.43,154.44,9271899970.0
2007-08-21 15:50:00,154.44,154.58,154.43,154.45,10071499971.0
2007-08-21 15:55:00,154.46,154.62,154.44,154.46,9941999965.0
2007-08-21 16:00:00,154.45,154.48,154.21,154.36,9941999965.0
2007-08-21 16:05:00,154.37,154.38,154.24,154.28,9941999965.0
2007-08-21 16:10:00,154.27,154.27,154.1,154.11,8926600000.0
2007-08-21 16:15:00,154.08,154.21,154.05,154.2,9470499955.0
2007-08-21 16:20:00,154.18,154.26,154.06,154.11,9686699971.0
2007-08-21 16:25:00,154.1,154.24,154.1,154.2,10010999995.0
2007-08-21 16:30:00,154.21,154.32,154.21,154.25,6452999980.0
2007-08-21 16:35:00,154.23,154.38,154.18,154.38,7033999973.0
2007-08-21 16:40:00,154.39,154.43,154.22,154.22,5730499955.0
2007-08-21 16:45:00,154.23,154.26,154.09,154.11,6597799964.0
2007-08-21 16:50:00,154.12,154.14,154.02,154.06,9586500020.0
2007-08-21 16:55:00,154.04,154.28,154.03,154.21,10226900035.0
2007-08-21 17:00:00,154.2,154.41,154.18,154.29,9567499980.0
2007-08-21 17:05:00,154.29,154.33,154.12,154.12,9461300011.0
2007-08-21 17:10:00,154.13,154.25,154.04,154.04,9727000030.0
2007-08-21 17:15:00,154.04,154.22,154.02,154.21,8737300009.0
2007-08-21 17:20:00,154.22,154.26,154.05,154.12,6457800030.0
2007-08-21 17:25:00,154.12,154.29,154.03,154.23,6890912566.0
2007-08-21 17:30:00,154.24,154.36,154.2,154.22,8699234424.0
2007-08-21 17:35:00,154.21,154.26,154.06,154.12,9290849993.0
2007-08-21 17:40:00,154.12,154.29,154.11,154.28,8380999993.0
2007-08-21 17:45:00,154.29,154.37,154.23,154.25,9730499975.0
2007-08-21 17:50:00,154.25,154.33,154.24,154.29,6402694261.0
2007-08-21 17:55:00,154.3,154.38,154.24,154.27,5111864348.0
2007-08-21 18:00:00,154.26,154.28,154.18,154.25,6686699997.0
2007-08-21 18:05:00,154.25,154.28,154.16,154.23,4317992490.0
2007-08-21 18:10:00,154.22,154.26,154.13,154.25,7749158677.0
2007-08-21 18:15:00,154.26,154.26,154.14,154.21,7493653983.0
2007-08-21 18:20:00,154.21,154.34,154.2,154.29,6993500003.0
2007-08-21 18:25:00,154.29,154.44,154.28,154.35,8307200005.0
2007-08-21 18:30:00,154.36,154.36,154.05,154.11,8804500005.0
2007-08-21 18:35:00,154.12,154.13,153.99,154.01,7844861329.0
2007-08-21 18:40:00,154.005,154.14,153.88,153.88,8462380658.0
2007-08-21 18:45:00,153.9,154.02,153.88,153.92,9368599983.0
2007-08-21 18:50:00,153.93,154.1,153.91,154.04,8127399980.0
2007-08-21 18:55:00,154.04,154.15,154.04,154.08,7548200024.0
2007-08-21 19:00:00,154.09,154.1,154.03,154.05,6217888998.0
2007-08-21 19:05:00,154.04,154.06,154.01,154.06,6318581235.0
2007-08-21 19:10:00,154.06,154.07,153.95,153.98,6439800001.0
2007-08-21 19:15:00,154.0,154.11,154.0,154.08,9291411967.0
2007-08-21 19:20:00,154.08,154.13,154.07,154.09,5958099968.0
2007-08-21 19:25:00,154.1,154.2,154.02,154.15,4270799987.0
2007-08-21 19:30:00,154.15,154.17,154.12,154.16,3345699996.0
2007-08-21 19:35:00,154.16,154.27,154.09,154.22,5531774587.0
2007-08-21 19:40:00,154.22,154.24,154.11,154.13,7014499999.0
2007-08-21 19:45:00,154.14,154.17,154.08,154.08,7413849980.0
2007-08-21 19:50:00,154.08,154.125,154.05,154.06,4741600000.0
2007-08-21 19:55:00,154.06,154.06,153.93,153.97,4497999999.0
2007-08-21 20:00:00,153.96,154.05,153.92,154.03,2422900009.0
2007-08-21 20:05:00,154.03,154.05,153.98,153.98,3194399999.0
2007-08-21 20:10:00,153.98,154.01,153.95,153.96,2443061705.0
2007-08-21 20:15:00,153.96,153.97,153.77,153.82,6954200013.0
2007-08-21 20:20:00,153.83,153.92,153.81,153.92,2436864594.0
2007-08-21 20:25:00,153.92,153.95,153.9,153.9,2098700004.0
2007-08-21 20:30:00,153.895,153.93,153.81,153.82,4257000006.0
2007-08-21 20:35:00,153.82,153.86,153.795,153.8,6534699983.0
2007-08-21 20:40:00,153.8,153.89,153.76,153.82,3374100025.0
2007-08-21 20:45:00,153.82,153.91,153.77,153.9,3604000006.0
2007-08-21 20:50:00,153.9,153.96,153.86,153.94,6689199983.0
2007-08-21 20:55:00,153.94,154.1,153.92,154.1,6059299982.0
2007-08-21 21:00:00,154.12,154.3,154.09,154.21,8246599946.0
2007-08-21 21:05:00,154.21,154.3,154.18,154.2,6879800003.0
2007-08-21 21:10:00,154.2,154.21,154.11,154.19,3635999973.0
2007-08-21 21:15:00,154.19,154.19,154.09,154.1,5890199992.0
2007-08-21 21:20:00,154.1,154.15,154.07,154.1,3422800019.0
2007-08-21 21:25:00,154.11,154.13,154.04,154.09,2505752024.0
2007-08-21 21:30:00,154.09,154.25,154.09,154.21,6414494221.0
2007-08-21 21:35:00,154.19,154.21,154.14,154.16,4464200015.0
2007-08-21 21:40:00,154.16,154.16,154.11,154.14,2435899992.0
2007-08-21 21:45:00,154.135,154.18,154.1,154.1,4013894819.0
2007-08-21 21:50:00,154.1,154.12,154.07,154.1,4093100019.0
2007-08-21 21:55:00,154.09,154.1,154.02,154.05,5869859857.0
2007-08-21 22:00:00,154.05,154.08,154.03,154.04,1945099999.0
2007-08-21 22:05:00,154.04,154.1,154.03,154.07,3276800007.0
2007-08-21 22:10:00,154.07,154.11,154.06,154.1,2074300002.0
2007-08-21 22:15:00,154.1,154.13,154.05,154.07,4221300000.0
2007-08-21 22:20:00,154.06,154.07,154.02,154.04,1828200005.0
2007-08-21 22:25:00,154.04,154.04,154.01,154.03,1897300001.0
2007-08-21 22:30:00,154.03,154.04,154.01,154.02,2555600003.0
2007-08-21 22:35:00,154.02,154.08,154.02,154.07,1381100007.0
2007-08-21 22:40:00,154.07,154.12,154.06,154.11,1818800006.0
2007-08-21 22:45:00,154.11,154.11,154.06,154.09,2946399997.0
2007-08-21 22:50:00,154.09,154.14,154.08,154.11,1689900004.0
2007-08-21 22:55:00,154.11,154.13,154.05,154.07,6146700021.0
2007-08-21 23:00:00,154.07,154.11,154.04,154.11,1302799997.0
2007-08-21 23:05:00,154.11,154.12,154.09,154.1,2276982763.0
2007-08-21 23:10:00,154.1,154.1,153.98,153.98,936300004.0
2007-08-21 23:15:00,153.98,154.06,153.97,154.01,1853584365.0
2007-08-21 23:20:00,154.01,154.01,153.95,153.97,1549200003.0
2007-08-21 23:25:00,153.97,154.02,153.95,153.99,1970900012.0
2007-08-21 23:30:00,153.99,154.0,153.96,153.96,971699998.0
2007-08-21 23:35:00,153.96,153.96,153.87,153.87,2932099998.0
2007-08-21 23:40:00,153.87,153.91,153.83,153.88,2202399997.0
2007-08-21 23:45:00,153.88,153.89,153.81,153.86,2417699998.0
2007-08-21 23:50:00,153.86,153.89,153.84,153.86,2918499998.0
2007-08-21 23:55:00,153.86,153.88,153.79,153.8,2601899992.0
2007-08-22 00:00:00,153.8,153.84,153.72,153.83,4905300022.0
2007-08-22 00:05:00,153.83,153.84,153.8,153.8,2424599992.0
2007-08-22 00:10:00,153.8,153.82,153.69,153.72,2918300026.0
2007-08-22 00:15:00,153.71,153.8,153.7,153.76,1943800013.0
2007-08-22 00:20:00,153.76,153.76,153.7,153.71,1571500003.0
2007-08-22 00:25:00,153.72,153.74,153.61,153.64,5611800028.0
2007-08-22 00:30:00,153.64,153.66,153.52,153.54,3953899984.0
2007-08-22 00:35:00,153.54,153.74,153.36,153.68,6268599958.0
2007-08-22 00:40:00,153.67,153.7,153.55,153.58,5979799878.0
2007-08-22 00:45:00,153.58,153.64,153.57,153.59,4135000051.0
2007-08-22 00:50:00,153.59,153.62,153.5,153.54,4599200027.0
2007-08-22 00:55:00,153.54,153.65,153.51,153.62,4117699999.0
2007-08-22 01:00:00,153.62,153.66,153.54,153.62,6532899982.0
2007-08-22 01:05:00,153.63,153.78,153.54,153.78,6668599972.0
2007-08-22 01:10:00,153.77,153.77,153.64,153.71,4790499986.0
2007-08-22 01:15:00,153.7,153.85,153.69,153.81,4692800057.0
2007-08-22 01:20:00,153.81,153.87,153.81,153.85,1892899995.0
2007-08-22 01:25:00,153.85,153.87,153.78,153.78,3483500001.0
2007-08-22 01:30:00,153.79,153.83,153.78,153.83,1053500000.0
2007-08-22 01:35:00,153.83,153.92,153.83,153.92,1913499992.0
2007-08-22 01:40:00,153.92,153.93,153.89,153.93,1713599999.0
2007-08-22 01:45:00,153.93,153.96,153.92,153.92,1031600005.0
2007-08-22 01:50:00,153.94,153.97,153.92,153.93,2322500015.0
2007-08-22 01:55:00,153.94,154.11,153.93,154.1,5243199963.0
2007-08-22 02:00:00,154.1,154.15,153.96,153.97,5285400000.0
2007-08-22 02:05:00,153.98,154.0,153.87,153.895,6515399988.0
2007-08-22 02:10:00,153.9,153.91,153.79,153.83,4927050007.0
2007-08-22 02:15:00,153.83,153.85,153.78,153.78,3134699992.0
2007-08-22 02:20:00,153.79,153.81,153.76,153.8,1937699982.0
2007-08-22 02:25:00,153.8,153.97,153.8,153.97,3769700042.0
2007-08-22 02:30:00,153.96,153.97,153.845,153.87,3957299992.0
2007-08-22 02:35:00,153.88,153.93,153.86,153.9,2728999998.0
2007-08-22 02:40:00,153.9,153.94,153.89,153.92,2526699994.0
2007-08-22 02:45:00,153.92,153.96,153.85,153.93,6598599969.0
2007-08-22 02:50:00,153.94,153.97,153.92,153.94,3671500004.0
2007-08-22 02:55:00,153.94,153.98,153.85,153.85,9301137145.0
2007-08-22 03:00:00,153.86,153.86,153.82,153.85,2939599958.0
2007-08-22 03:05:00,153.85,153.86,153.79,153.79,1864700002.0
2007-08-22 03:10:00,153.79,153.84,153.77,153.81,6024799977.0
2007-08-22 03:15:00,153.81,153.85,153.79,153.795,4029887175.0
2007-08-22 03:20:00,153.795,153.82,153.78,153.79,4692599969.0
2007-08-22 03:25:00,153.8,153.82,153.73,153.73,5180899973.0
2007-08-22 03:30:00,153.73,153.8,153.72,153.78,2525000008.0
2007-08-22 03:35:00,153.78,153.85,153.76,153.8,4672599992.0
2007-08-22 03:40:00,153.79,153.93,153.79,153.93,5191499995.0
2007-08-22 03:45:00,153.91,153.98,153.87,153.95,7384500018.0
2007-08-22 03:50:00,153.95,153.96,153.85,153.91,7405600022.0
2007-08-22 03:55:00,153.92,153.92,153.855,153.89,6019800005.0
2007-08-22 04:00:00,153.91,153.965,153.9,153.93,4110099990.0
2007-08-22 04:05:00,153.93,153.97,153.88,153.9,2390699998.0
2007-08-22 04:10:00,153.91,153.93,153.87,153.87,3919400003.0
2007-08-22 04:15:00,153.87,153.93,153.87,153.88,3851099981.0
2007-08-22 04:20:00,153.88,153.92,153.88,153.91,1727500003.0
2007-08-22 04:25:00,153.91,153.93,153.88,153.88,3539067917.0
2007-08-22 04:30:00,153.88,153.925,153.86,153.88,4043199986.0
2007-08-22 04:35:00,153.88,153.95,153.88,153.93,2598500013.0
2007-08-22 04:40:00,153.93,153.95,153.9,153.94,4520399993.0
2007-08-22 04:45:00,153.94,153.96,153.9,153.915,3500500016.0
2007-08-22 04:50:00,153.92,153.95,153.895,153.91,5050500011.0
2007-08-22 04:55:00,153.9,153.91,153.85,153.89,5026199990.0
2007-08-22 05:00:00,153.89,153.9,153.87,153.9,4837000009.0
2007-08-22 05:05:00,153.9,153.93,153.87,153.92,1332699998.0
2007-08-22 05:10:00,153.93,153.98,153.87,153.89,6285599963.0
2007-08-22 05:15:00,153.87,153.9,153.87,153.89,1431599992.0
2007-08-22 05:20:00,153.89,153.94,153.87,153.87,2558000010.0
2007-08-22 05:25:00,153.88,153.9,153.85,153.9,3485201048.0
2007-08-22 05:30:00,153.9,153.99,153.9,153.96,5135599983.0
2007-08-22 05:35:00,153.98,154.07,153.98,154.04,6780099966.0
2007-08-22 05:40:00,154.04,154.11,154.03,154.06,7759700024.0
2007-08-22 05:45:00,154.07,154.07,154.0,154.03,6163300013.0
2007-08-22 05:50:00,154.03,154.03,153.99,154.01,3189600024.0
2007-08-22 05:55:00,154.01,154.02,153.99,154.0,4864588158.0
2007-08-22 06:00:00,154.0,154.0,153.97,153.99,6999899968.0
2007-08-22 06:05:00,153.99,154.0,153.94,153.96,4864300001.0
2007-08-22 06:10:00,153.96,154.03,153.95,154.02,2323999998.0
2007-08-22 06:15:00,154.015,154.04,153.97,154.0,5603200037.0
2007-08-22 06:20:00,154.0,154.02,153.98,153.99,2709000007.0
2007-08-22 06:25:00,153.99,153.99,153.94,153.95,2627400001.0
2007-08-22 06:30:00,153.95,154.0,153.94,153.99,3583499993.0
2007-08-22 06:35:00,153.99,154.01,153.97,154.0,4442999983.0
2007-08-22 06:40:00,154.0,154.05,153.97,154.01,5735100031.0
2007-08-22 06:45:00,154.01,154.01,153.92,153.97,4943000021.0
2007-08-22 06:50:00,153.97,154.03,153.96,154.02,3288499987.0
2007-08-22 06:55:00,154.02,154.13,154.0,154.13,4773900004.0
2007-08-22 07:00:00,154.12,154.13,154.04,154.05,4335400002.0
2007-08-22 07:05:00,154.05,154.07,154.03,154.06,3035500023.0
2007-08-22 07:10:00,154.06,154.08,154.02,154.05,5433999989.0
2007-08-22 07:15:00,154.06,154.12,154.02,154.1,3848199985.0
2007-08-22 07:20:00,154.11,154.21,154.07,154.18,7724099999.0
2007-08-22 07:25:00,154.18,154.21,154.14,154.16,3668400008.0
2007-08-22 07:30:00,154.16,154.21,154.15,154.2,2592399989.0
2007-08-22 07:35:00,154.21,154.23,154.17,154.23,4796899942.0
2007-08-22 07:40:00,154.23,154.31,154.2,154.25,6923499988.0
2007-08-22 07:45:00,154.25,154.27,154.23,154.24,3938899987.0
2007-08-22 07:50:00,154.25,154.31,154.25,154.28,7481899985.0
2007-08-22 07:55:00,154.29,154.3,154.16,154.17,5485899997.0
2007-08-22 08:00:00,154.17,154.22,154.16,154.22,3936899986.0
2007-08-22 08:05:00,154.22,154.6,154.21,154.6,8350499976.0
2007-08-22 08:10:00,154.61,154.72,154.57,154.57,10252999955.0
2007-08-22 08:15:00,154.59,154.66,154.52,154.6,6444500000.0
2007-08-22 08:20:00,154.6,154.64,154.54,154.6,8150100084.0
2007-08-22 08:25:00,154.59,154.6,154.55,154.57,8836000057.0
2007-08-22 08:30:00,154.57,154.73,154.55,154.68,7910199949.0
2007-08-22 08:35:00,154.67,154.99,154.67,154.96,7635499930.0
2007-08-22 08:40:00,154.94,155.05,154.92,155.01,7635499930.0
2007-08-22 08:45:00,155.02,155.02,154.85,154.93,7635499930.0
2007-08-22 08:50:00,154.94,155.07,154.92,155.06,7635499930.0
2007-08-22 08:55:00,155.07,155.21,155.04,155.05,7635499930.0
2007-08-22 09:00:00,155.04,155.08,154.92,154.93,7635499930.0
2007-08-22 09:05:00,154.94,155.03,154.89,154.93,7635499930.0
2007-08-22 09:10:00,154.92,155.01,154.86,154.99,7635499930.0
2007-08-22 09:15:00,155.0,155.03,154.89,154.96,8244999935.0
2007-08-22 09:20:00,154.95,154.95,154.82,154.88,10682999955.0
2007-08-22 09:25:00,154.89,154.94,154.85,154.87,10682999955.0
2007-08-22 09:30:00,154.86,154.92,154.81,154.88,9333599981.0
2007-08-22 09:35:00,154.87,154.9,154.77,154.8,8515499940.0
2007-08-22 09:40:00,154.81,154.86,154.72,154.84,8647199969.0
2007-08-22 09:45:00,154.84,154.92,154.84,154.88,9046799977.0
2007-08-22 09:50:00,154.89,154.96,154.87,154.91,9014999950.0
2007-08-22 09:55:00,154.9,154.94,154.87,154.91,7071299977.0
2007-08-22 10:00:00,154.92,154.92,154.82,154.83,6802699975.0
2007-08-22 10:05:00,154.8,154.93,154.79,154.9,4710999965.0
2007-08-22 10:10:00,154.89,154.96,154.875,154.93,5508099967.0
2007-08-22 10:15:00,154.93,154.95,154.89,154.95,9290199956.0
2007-08-22 10:20:00,154.96,155.13,154.93,155.12,9894999950.0
2007-08-22 10:25:00,155.11,155.16,155.02,155.03,9894999950.0
2007-08-22 10:30:00,155.04,155.13,155.03,155.1,9894999950.0
2007-08-22 10:35:00,155.09,155.09,154.94,154.98,7808999930.0
2007-08-22 10:40:00,154.97,154.98,154.94,154.95,5726500014.0
2007-08-22 10:45:00,154.94,154.97,154.935,154.95,5224300045.0
2007-08-22 10:50:00,154.95,154.99,154.9,154.92,8068999981.0
2007-08-22 10:55:00,154.91,154.93,154.86,154.885,8987499995.0
2007-08-22 11:00:00,154.885,154.96,154.885,154.92,4991600009.0
2007-08-22 11:05:00,154.91,155.06,154.89,155.03,5800500005.0
2007-08-22 11:10:00,155.01,155.04,154.92,154.94,7883299978.0
2007-08-22 11:15:00,154.95,154.97,154.91,154.95,7918100010.0
2007-08-22 11:20:00,154.97,155.03,154.92,154.92,7150791998.0
2007-08-22 11:25:00,154.93,154.93,154.86,154.89,5950200004.0
2007-08-22 11:30:00,154.89,154.97,154.88,154.93,9711000065.0
2007-08-22 11:35:00,154.92,154.93,154.87,154.91,9874000053.0
2007-08-22 11:40:00,154.9,154.94,154.88,154.915,8040999965.0
2007-08-22 11:45:00,154.92,154.97,154.9,154.97,2347675238.0
2007-08-22 11:50:00,154.96,154.98,154.91,154.94,2595920913.0
2007-08-22 11:55:00,154.94,154.96,154.89,154.93,7280300032.0
2007-08-22 12:00:00,154.92,154.92,154.895,154.9,6123800074.0
2007-08-22 12:05:00,154.9,155.03,154.88,155.01,5331299984.0
2007-08-22 12:10:00,155.02,155.07,154.94,154.98,5759600015.0
2007-08-22 12:15:00,154.99,155.06,154.98,154.99,8009600048.0
2007-08-22 12:20:00,155.0,155.01,154.9,155.0,9321000095.0
2007-08-22 12:25:00,154.99,155.0,154.92,154.95,9321000095.0
2007-08-22 12:30:00,154.94,155.01,154.9,155.01,9304500065.0
2007-08-22 12:35:00,155.02,155.03,154.96,155.0,7969999990.0
2007-08-22 12:40:00,155.0,155.1,154.98,154.99,9736599956.0
2007-08-22 12:45:00,155.01,155.18,155.0,155.06,10393999950.0
2007-08-22 12:50:00,155.04,155.18,155.03,155.17,10393999950.0
2007-08-22 12:55:00,155.22,155.26,155.13,155.2,9268399980.0
2007-08-22 13:00:00,155.21,155.27,155.11,155.26,7676200019.0
2007-08-22 13:05:00,155.25,155.38,155.21,155.35,8060999995.0
2007-08-22 13:10:00,155.36,155.4,155.34,155.38,8060999995.0
2007-08-22 13:15:00,155.39,155.47,155.36,155.4,8310999975.0
2007-08-22 13:20:00,155.4,155.4,155.32,155.36,4744999991.0
2007-08-22 13:25:00,155.37,155.44,155.31,155.43,6424799992.0
2007-08-22 13:30:00,155.42,155.44,155.39,155.44,10344000120.0
2007-08-22 13:35:00,155.45,155.53,155.43,155.45,10344000120.0
2007-08-22 13:40:00,155.44,155.46,155.35,155.37,10344000120.0
2007-08-22 13:45:00,155.36,155.37,155.25,155.34,9200300066.0
2007-08-22 13:50:00,155.33,155.34,155.27,155.295,8935900000.0
2007-08-22 13:55:00,155.29,155.34,155.19,155.21,8665699989.0
2007-08-22 14:00:00,155.22,155.23,155.175,155.23,7894799994.0
2007-08-22 14:05:00,155.21,155.36,155.21,155.34,8768499945.0
2007-08-22 14:10:00,155.35,155.36,155.27,155.3,8683099963.0
2007-08-22 14:15:00,155.31,155.39,155.29,155.36,8854700002.0
2007-08-22 14:20:00,155.35,155.43,155.31,155.34,9054500010.0
2007-08-22 14:25:00,155.35,155.41,155.33,155.35,8994900018.0
2007-08-22 14:30:00,155.35,155.37,155.19,155.26,8201099926.0
2007-08-22 14:35:00,155.25,155.27,155.2,155.23,7695999964.0
2007-08-22 14:40:00,155.24,155.29,155.21,155.27,7202500060.0
2007-08-22 14:45:00,155.28,155.38,155.27,155.36,6725499965.0
2007-08-22 14:50:00,155.37,155.4,155.32,155.37,6725499965.0
2007-08-22 14:55:00,155.36,155.36,155.29,155.31,8158000130.0
2007-08-22 15:00:00,155.3,155.32,155.25,155.27,8158000130.0
2007-08-22 15:05:00,155.26,155.27,155.195,155.23,8158000130.0
2007-08-22 15:10:00,155.23,155.31,155.205,155.28,10388850031.0
2007-08-22 15:15:00,155.27,155.28,155.19,155.22,10100000090.0
2007-08-22 15:20:00,155.21,155.22,155.14,155.2,7751499911.0
2007-08-22 15:25:00,155.2,155.26,155.18,155.24,6625399957.0
2007-08-22 15:30:00,155.25,155.5,155.25,155.47,7764999960.0
2007-08-22 15:35:00,155.48,155.71,155.48,155.57,7764999960.0
2007-08-22 15:40:00,155.56,155.69,155.44,155.52,7764999960.0
2007-08-22 15:45:00,155.51,155.53,155.36,155.43,7764999960.0
2007-08-22 15:50:00,155.44,155.5,155.41,155.48,7764999960.0
2007-08-22 15:55:00,155.5,155.59,155.47,155.47,7764999960.0
2007-08-22 16:00:00,155.46,155.47,155.22,155.25,7764999960.0
2007-08-22 16:05:00,155.26,155.45,155.26,155.41,7764999960.0
2007-08-22 16:10:00,155.4,155.51,155.39,155.43,7764999960.0
2007-08-22 16:15:00,155.44,155.54,155.37,155.47,7764999960.0
2007-08-22 16:20:00,155.46,155.5,155.37,155.41,7764999960.0
2007-08-22 16:25:00,155.42,155.45,155.36,155.42,7764999960.0
2007-08-22 16:30:00,155.4,155.41,155.07,155.13,7764999960.0
2007-08-22 16:35:00,155.12,155.2,155.05,155.19,7764999960.0
2007-08-22 16:40:00,155.18,155.36,155.17,155.27,7764999960.0
2007-08-22 16:45:00,155.25,155.49,155.25,155.41,8591306433.0
2007-08-22 16:50:00,155.42,155.58,155.42,155.57,9142177415.0
2007-08-22 16:55:00,155.58,155.58,155.45,155.47,10131235403.0
2007-08-22 17:00:00,155.48,155.5,155.21,155.25,10378499900.0
2007-08-22 17:05:00,155.26,155.33,155.13,155.31,10378499900.0
2007-08-22 17:10:00,155.32,155.33,155.24,155.33,10378499900.0
2007-08-22 17:15:00,155.34,155.52,155.26,155.5,7773299952.0
2007-08-22 17:20:00,155.49,155.59,155.46,155.58,9553999994.0
2007-08-22 17:25:00,155.59,155.66,155.5,155.61,9888500045.0
2007-08-22 17:30:00,155.62,155.65,155.49,155.64,9262500035.0
2007-08-22 17:35:00,155.64,155.71,155.575,155.65,8224599982.0
2007-08-22 17:40:00,155.66,155.68,155.61,155.64,9591299993.0
2007-08-22 17:45:00,155.64,155.76,155.63,155.65,8384999995.0
2007-08-22 17:50:00,155.64,155.66,155.55,155.61,7427499995.0
2007-08-22 17:55:00,155.61,155.67,155.57,155.59,6510100014.0
2007-08-22 18:00:00,155.58,155.6,155.49,155.55,8966299974.0
2007-08-22 18:05:00,155.56,155.71,155.55,155.7,5507899995.0
2007-08-22 18:10:00,155.7,155.73,155.56,155.56,8414099997.0
2007-08-22 18:15:00,155.56,155.58,155.5,155.57,6870399726.0
2007-08-22 18:20:00,155.57,155.59,155.45,155.46,5031400006.0
2007-08-22 18:25:00,155.445,155.51,155.38,155.4,4689599992.0
2007-08-22 18:30:00,155.41,155.44,155.3,155.33,4916199999.0
2007-08-22 18:35:00,155.32,155.37,155.26,155.36,7473600008.0
2007-08-22 18:40:00,155.35,155.43,155.3,155.42,5904500008.0
2007-08-22 18:45:00,155.43,155.55,155.43,155.485,7673458175.0
2007-08-22 18:50:00,155.48,155.54,155.45,155.49,6602776899.0
2007-08-22 18:55:00,155.48,155.57,155.48,155.53,7977700005.0
2007-08-22 19:00:00,155.53,155.57,155.5,155.54,6708099984.0
2007-08-22 19:05:00,155.54,155.54,155.41,155.43,8841524591.0
2007-08-22 19:10:00,155.43,155.46,155.38,155.45,5367520631.0
2007-08-22 19:15:00,155.45,155.45,155.37,155.44,3186499987.0
2007-08-22 19:20:00,155.43,155.54,155.43,155.51,4392186570.0
2007-08-22 19:25:00,155.51,155.55,155.47,155.53,5016300029.0
2007-08-22 19:30:00,155.52,155.57,155.51,155.555,4527700016.0
2007-08-22 19:35:00,155.55,155.71,155.55,155.69,6095299978.0
2007-08-22 19:40:00,155.69,155.84,155.69,155.78,6180599988.0
2007-08-22 19:45:00,155.78,155.85,155.74,155.75,3779311221.0
2007-08-22 19:50:00,155.75,155.78,155.73,155.73,6024797380.0
2007-08-22 19:55:00,155.72,155.87,155.69,155.85,6041755781.0
2007-08-22 20:00:00,155.84,155.85,155.73,155.76,6157799973.0
2007-08-22 20:05:00,155.76,155.76,155.69,155.72,5783599961.0
2007-08-22 20:10:00,155.72,155.77,155.68,155.68,4080400004.0
2007-08-22 20:15:00,155.68,155.69,155.58,155.64,7109699981.0
2007-08-22 20:20:00,155.64,155.66,155.54,155.55,5171201681.0
2007-08-22 20:25:00,155.54,155.6,155.52,155.54,4636999997.0
2007-08-22 20:30:00,155.54,155.6,155.49,155.51,4473300005.0
2007-08-22 20:35:00,155.505,155.53,155.42,155.42,7652249979.0
2007-08-22 20:40:00,155.42,155.6,155.41,155.55,3957900005.0
2007-08-22 20:45:00,155.55,155.58,155.535,155.555,4037400013.0
2007-08-22 20:50:00,155.56,155.69,155.56,155.63,5073199999.0
2007-08-22 20:55:00,155.62,155.71,155.62,155.7,6544500000.0
2007-08-22 21:00:00,155.69,155.72,155.63,155.66,6426200008.0
2007-08-22 21:05:00,155.66,155.67,155.63,155.66,2259099977.0
2007-08-22 21:10:00,155.66,155.71,155.65,155.69,3821600015.0
2007-08-22 21:15:00,155.69,155.88,155.69,155.86,7737790859.0
2007-08-22 21:20:00,155.87,155.95,155.775,155.78,7138838109.0
2007-08-22 21:25:00,155.775,155.94,155.77,155.81,5680400011.0
2007-08-22 21:30:00,155.81,155.97,155.81,155.92,5517299996.0
2007-08-22 21:35:00,155.92,155.96,155.86,155.92,6042099989.0
2007-08-22 21:40:00,155.92,155.94,155.87,155.9,6222799981.0
2007-08-22 21:45:00,155.9,155.96,155.89,155.92,7072500024.0
2007-08-22 21:50:00,155.92,155.92,155.75,155.78,5812400008.0
2007-08-22 21:55:00,155.78,155.84,155.75,155.83,2309200007.0
2007-08-22 22:00:00,155.83,155.86,155.77,155.84,3824484935.0
2007-08-22 22:05:00,155.83,155.89,155.82,155.89,2510744816.0
2007-08-22 22:10:00,155.89,155.94,155.86,155.92,1130999999.0
2007-08-22 22:15:00,155.92,156.04,155.9,155.97,5207499998.0
2007-08-22 22:20:00,155.97,156.12,155.96,156.12,4682099997.0
2007-08-22 22:25:00,156.11,156.12,156.03,156.1,2919399994.0
2007-08-22 22:30:00,156.095,156.13,156.07,156.1,4164499983.0
2007-08-22 22:35:00,156.1,156.11,156.06,156.11,2494999994.0
2007-08-22 22:40:00,156.11,156.23,156.11,156.21,4672300004.0
2007-08-22 22:45:00,156.21,156.23,156.175,156.19,2765199992.0
2007-08-22 22:50:00,156.19,156.24,156.185,156.23,1650500002.0
2007-08-22 22:55:00,156.225,156.23,156.16,156.18,3546699986.0
2007-08-22 23:00:00,156.18,156.18,156.15,156.16,1394599986.0
2007-08-22 23:05:00,156.17,156.29,156.16,156.24,4009499993.0
2007-08-22 23:10:00,156.25,156.27,156.22,156.23,8838699945.0
2007-08-22 23:15:00,156.25,156.25,156.15,156.23,5896799976.0
2007-08-22 23:20:00,156.23,156.3,156.2,156.22,4578399976.0
2007-08-22 23:25:00,156.22,156.31,156.21,156.235,4015399974.0
2007-08-22 23:30:00,156.23,156.25,156.21,156.25,2672299971.0
2007-08-22 23:35:00,156.25,156.29,156.25,156.28,1962600017.0
2007-08-22 23:40:00,156.28,156.31,156.23,156.25,2216100025.0
2007-08-22 23:45:00,156.25,156.32,156.24,156.305,2014900020.0
2007-08-22 23:50:00,156.305,156.32,156.265,156.31,1757300007.0
2007-08-22 23:55:00,156.31,156.34,156.31,156.33,649499999.0
2007-08-23 00:00:00,156.33,156.46,156.33,156.435,4289214789.0
2007-08-23 00:05:00,156.44,156.46,156.345,156.4,4768300017.0
2007-08-23 00:10:00,156.395,156.43,156.38,156.4,4029300007.0
2007-08-23 00:15:00,156.4,156.49,156.39,156.46,3083399998.0
2007-08-23 00:20:00,156.46,156.57,156.43,156.56,7403800007.0
2007-08-23 00:25:00,156.56,156.66,156.535,156.6,6116200003.0
2007-08-23 00:30:00,156.59,156.65,156.56,156.58,5335199998.0
2007-08-23 00:35:00,156.59,156.59,156.47,156.5,5081499982.0
2007-08-23 00:40:00,156.5,156.66,156.5,156.61,5294399977.0
2007-08-23 00:45:00,156.61,156.69,156.59,156.61,3417299992.0
2007-08-23 00:50:00,156.61,156.65,156.56,156.61,3100400008.0
2007-08-23 00:55:00,156.61,156.69,156.58,156.66,4130000010.0
2007-08-23 01:00:00,156.65,156.73,156.62,156.725,9502600005.0
2007-08-23 01:05:00,156.725,156.88,156.71,156.88,9107180868.0
2007-08-23 01:10:00,156.88,157.07,156.85,157.05,6809500000.0
2007-08-23 01:15:00,157.06,157.11,156.98,157.09,6975599993.0
2007-08-23 01:20:00,157.09,157.11,156.98,157.0,8069399989.0
2007-08-23 01:25:00,157.0,157.05,156.96,157.04,6942199984.0
2007-08-23 01:30:00,157.02,157.04,156.88,156.9,6378799981.0
2007-08-23 01:35:00,156.89,156.93,156.88,156.89,6425399971.0
2007-08-23 01:40:00,156.9,156.9,156.79,156.79,5108899999.0
2007-08-23 01:45:00,156.8,157.01,156.78,157.0,8271799945.0
2007-08-23 01:50:00,156.99,157.01,156.86,156.89,3981600012.0
2007-08-23 01:55:00,156.89,156.95,156.87,156.92,5041599950.0
2007-08-23 02:00:00,156.92,156.94,156.85,156.89,5510180999.0
2007-08-23 02:05:00,156.88,156.97,156.88,156.95,6941900009.0
2007-08-23 02:10:00,156.95,157.06,156.95,157.01,7087100090.0
2007-08-23 02:15:00,157.0,157.1,156.98,157.09,5690300070.0
2007-08-23 02:20:00,157.1,157.14,157.06,157.09,6158400054.0
2007-08-23 02:25:00,157.08,157.15,157.03,157.14,6377099991.0
2007-08-23 02:30:00,157.14,157.23,157.13,157.18,8985300038.0
2007-08-23 02:35:00,157.18,157.23,157.13,157.19,9597000025.0
2007-08-23 02:40:00,157.19,157.31,157.19,157.3,9734700031.0
2007-08-23 02:45:00,157.31,157.31,157.2,157.2,10196500006.0
2007-08-23 02:50:00,157.21,157.3,157.18,157.27,9591099964.0
2007-08-23 02:55:00,157.26,157.3,157.2,157.2,5168099994.0
2007-08-23 03:00:00,157.19,157.2,157.13,157.13,6952099990.0
2007-08-23 03:05:00,157.14,157.19,157.12,157.12,8336299986.0
2007-08-23 03:10:00,157.13,157.16,157.12,157.13,4268099963.0
2007-08-23 03:15:00,157.12,157.145,157.09,157.12,7593299939.0
2007-08-23 03:20:00,157.115,157.13,157.05,157.06,4493500015.0
2007-08-23 03:25:00,157.07,157.11,157.03,157.05,6532399995.0
2007-08-23 03:30:00,157.06,157.15,157.05,157.11,5273599992.0
2007-08-23 03:35:00,157.11,157.15,157.07,157.11,5617799987.0
2007-08-23 03:40:00,157.11,157.12,157.03,157.05,8397595568.0
2007-08-23 03:45:00,157.03,157.08,157.01,157.01,4855199962.0
2007-08-23 03:50:00,157.01,157.06,156.97,157.06,3713900025.0
2007-08-23 03:55:00,157.06,157.13,157.03,157.13,7638299978.0
2007-08-23 04:00:00,157.13,157.2,157.1,157.11,7518099962.0
2007-08-23 04:05:00,157.11,157.13,157.09,157.1,3795400018.0
2007-08-23 04:10:00,157.1,157.14,157.09,157.1,2963100005.0
2007-08-23 04:15:00,157.1,157.13,157.09,157.12,3394400009.0
2007-08-23 04:20:00,157.12,157.14,157.11,157.13,1190699996.0
2007-08-23 04:25:00,157.13,157.13,157.1,157.1,2015200016.0
2007-08-23 04:30:00,157.1,157.13,157.09,157.1,2778300019.0
2007-08-23 04:35:00,157.1,157.11,157.05,157.08,2582000013.0
2007-08-23 04:40:00,157.07,157.13,157.07,157.11,4068199976.0
2007-08-23 04:45:00,157.11,157.14,157.11,157.13,668199987.0
2007-08-23 04:50:00,157.13,157.17,157.13,157.17,3160199986.0
2007-08-23 04:55:00,157.16,157.2,157.14,157.19,5805499989.0
2007-08-23 05:00:00,157.19,157.19,157.165,157.17,2562900005.0
2007-08-23 05:05:00,157.17,157.18,157.13,157.15,5423499994.0
2007-08-23 05:10:00,157.15,157.18,157.14,157.18,3345800009.0
2007-08-23 05:15:00,157.18,157.19,157.155,157.18,2996200028.0
2007-08-23 05:20:00,157.18,157.19,157.16,157.17,1805199990.0
2007-08-23 05:25:00,157.17,157.19,157.165,157.18,890300004.0
2007-08-23 05:30:00,157.18,157.19,157.16,157.16,4855799964.0
2007-08-23 05:35:00,157.16,157.19,157.09,157.1,3521399976.0
2007-08-23 05:40:00,157.08,157.18,157.05,157.17,4571199994.0
2007-08-23 05:45:00,157.16,157.18,157.1,157.12,7075699977.0
2007-08-23 05:50:00,157.12,157.18,157.11,157.13,6576699945.0
2007-08-23 05:55:00,157.12,157.14,157.04,157.05,8116999934.0
2007-08-23 06:00:00,157.05,157.07,157.04,157.05,4234599951.0
2007-08-23 06:05:00,157.05,157.08,157.04,157.05,2246999976.0
2007-08-23 06:10:00,157.05,157.05,156.965,157.0,6497300022.0
2007-08-23 06:15:00,157.01,157.13,157.01,157.13,4425100005.0
2007-08-23 06:20:00,157.125,157.16,157.1,157.1,3201300000.0
2007-08-23 06:25:00,157.11,157.12,157.1,157.1,1422400007.0
2007-08-23 06:30:00,157.1,157.1,157.06,157.1,4142700008.0
2007-08-23 06:35:00,157.1,157.11,157.05,157.06,2656199984.0
2007-08-23 06:40:00,157.055,157.08,157.03,157.06,3689700022.0
2007-08-23 06:45:00,157.06,157.08,157.04,157.07,2894800015.0
2007-08-23 06:50:00,157.07,157.09,156.95,156.97,5717600033.0
2007-08-23 06:55:00,156.97,157.0,156.875,156.875,5195200001.0
2007-08-23 07:00:00,156.875,156.89,156.73,156.76,7171394182.0
2007-08-23 07:05:00,156.76,156.78,156.695,156.72,7185900054.0
2007-08-23 07:10:00,156.72,156.79,156.72,156.77,7294400025.0
2007-08-23 07:15:00,156.77,156.79,156.75,156.75,2998700004.0
2007-08-23 07:20:00,156.75,156.76,156.61,156.62,7694900012.0
2007-08-23 07:25:00,156.62,156.62,156.51,156.565,7542700023.0
2007-08-23 07:30:00,156.56,156.76,156.56,156.75,3951449980.0
2007-08-23 07:35:00,156.745,156.81,156.74,156.78,6288400050.0
2007-08-23 07:40:00,156.78,156.83,156.75,156.82,5230699982.0
2007-08-23 07:45:00,156.83,156.83,156.76,156.77,5685700028.0
2007-08-23 07:50:00,156.77,156.82,156.73,156.82,7101500055.0
2007-08-23 07:55:00,156.82,156.98,156.8,156.92,5195200060.0
2007-08-23 08:00:00,156.92,157.1,156.91,157.03,5547200022.0
2007-08-23 08:05:00,157.02,157.07,156.98,157.06,6995100004.0
2007-08-23 08:10:00,157.05,157.1,157.05,157.05,6949700010.0
2007-08-23 08:15:00,157.05,157.07,157.0,157.06,7368099976.0
2007-08-23 08:20:00,157.05,157.14,157.0,157.12,10634500020.0
2007-08-23 08:25:00,157.12,157.13,156.99,157.02,7066444534.0
2007-08-23 08:30:00,157.0,157.03,156.9,156.91,9500000025.0
2007-08-23 08:35:00,156.92,157.06,156.9,156.99,8549600025.0
2007-08-23 08:40:00,156.98,157.05,156.81,156.85,7916000025.0
2007-08-23 08:45:00,156.86,156.95,156.85,156.93,7916000025.0
2007-08-23 08:50:00,156.93,156.98,156.92,156.98,9834399978.0
2007-08-23 08:55:00,156.99,157.0,156.86,156.88,5137999987.0
2007-08-23 09:00:00,156.89,156.9,156.74,156.75,2008999985.0
2007-08-23 09:05:00,156.74,156.86,156.69,156.85,2008999985.0
2007-08-23 09:10:00,156.86,156.95,156.85,156.92,3658099985.0
2007-08-23 09:15:00,156.92,156.93,156.85,156.87,6577300015.0
2007-08-23 09:20:00,156.86,156.87,156.75,156.81,8861999940.0
2007-08-23 09:25:00,156.82,156.85,156.75,156.82,8861999940.0
2007-08-23 09:30:00,156.82,156.87,156.81,156.86,8473399935.0
2007-08-23 09:35:00,156.87,156.88,156.78,156.87,5004399991.0
2007-08-23 09:40:00,156.88,157.0,156.86,156.96,8798999935.0
2007-08-23 09:45:00,156.96,157.02,156.92,156.97,9100399992.0
2007-08-23 09:50:00,156.98,157.01,156.94,156.95,10252000000.0
2007-08-23 09:55:00,156.95,156.99,156.9,156.94,8890100051.0
2007-08-23 10:00:00,156.95,156.99,156.94,156.97,7908100013.0
2007-08-23 10:05:00,156.98,157.09,156.97,157.08,8622000025.0
2007-08-23 10:10:00,157.07,157.19,157.0,157.02,8622000025.0
2007-08-23 10:15:00,157.03,157.11,157.02,157.11,8622000025.0
2007-08-23 10:20:00,157.1,157.13,157.05,157.09,8900100028.0
2007-08-23 10:25:00,157.1,157.1,157.04,157.04,7753400068.0
2007-08-23 10:30:00,157.05,157.11,157.03,157.1,2693000020.0
2007-08-23 10:35:00,157.11,157.15,157.1,157.12,4698200026.0
2007-08-23 10:40:00,157.13,157.13,157.07,157.1,5969699981.0
2007-08-23 10:45:00,157.1,157.13,157.07,157.09,7105499969.0
2007-08-23 10:50:00,157.08,157.12,156.93,157.01,6811499975.0
2007-08-23 10:55:00,157.0,157.04,156.96,157.02,6811499975.0
2007-08-23 11:00:00,157.03,157.08,156.97,157.03,6811499975.0
2007-08-23 11:05:00,157.04,157.15,157.03,157.14,8581599918.0
2007-08-23 11:10:00,157.15,157.28,157.13,157.25,7558899947.0
2007-08-23 11:15:00,157.26,157.36,157.24,157.25,6021999995.0
2007-08-23 11:20:00,157.27,157.5,157.25,157.47,9091199975.0
2007-08-23 11:25:00,157.48,157.72,157.42,157.7,9858499970.0
2007-08-23 11:30:00,157.71,158.09,157.68,157.93,7886799976.0
2007-08-23 11:35:00,157.9,157.96,157.84,157.94,9858499970.0
2007-08-23 11:40:00,157.93,157.94,157.87,157.93,8343299964.0
2007-08-23 11:45:00,157.92,158.06,157.88,158.01,7984499970.0
2007-08-23 11:50:00,158.0,158.13,158.0,158.12,7984499970.0
2007-08-23 11:55:00,158.13,158.51,158.13,158.46,7984499970.0
2007-08-23 12:00:00,158.41,158.44,158.3,158.41,7984499970.0
2007-08-23 12:05:00,158.6,158.72,158.57,158.64,6387599976.0
2007-08-23 12:10:00,158.62,158.74,158.55,158.56,7984499970.0
2007-08-23 12:15:00,158.57,158.97,158.51,158.88,7984499970.0
2007-08-23 12:20:00,158.87,158.89,158.74,158.87,7984499970.0
2007-08-23 12:25:00,158.85,158.94,158.78,158.88,9401600008.0
2007-08-23 12:30:00,158.89,158.99,158.78,158.95,10187400008.0
2007-08-23 12:35:00,158.94,159.09,158.83,158.83,10333999910.0
2007-08-23 12:40:00,158.82,158.9,158.72,158.77,10333999910.0
2007-08-23 12:45:00,158.75,158.82,158.71,158.72,10333999910.0
2007-08-23 12:50:00,158.72,158.72,158.55,158.56,8085200064.0
2007-08-23 12:55:00,158.5,158.53,158.4,158.5,10106500080.0
2007-08-23 13:00:00,158.51,158.71,158.51,158.59,10106500080.0
2007-08-23 13:05:00,158.6,158.7,158.56,158.6,10106500080.0
2007-08-23 13:10:00,158.57,158.69,158.5,158.59,10106500080.0
2007-08-23 13:15:00,158.6,158.74,158.57,158.72,8883700044.0
2007-08-23 13:20:00,158.65,158.7,158.6,158.68,7613599991.0
2007-08-23 13:25:00,158.72,158.75,158.58,158.62,5845500050.0
2007-08-23 13:30:00,158.61,158.7,158.56,158.62,6806400044.0
2007-08-23 13:35:00,158.6,158.72,158.57,158.69,10673299964.0
2007-08-23 13:40:00,158.68,158.73,158.56,158.6,10531969848.0
2007-08-23 13:45:00,158.59,158.63,158.5,158.5,10074349390.0
2007-08-23 13:50:00,158.51,158.51,158.37,158.38,8515039723.0
2007-08-23 13:55:00,158.39,158.39,158.23,158.29,7475499945.0
2007-08-23 14:00:00,158.28,158.31,158.16,158.22,9968000010.0
2007-08-23 14:05:00,158.24,158.4,158.17,158.38,9968000010.0
2007-08-23 14:10:00,158.37,158.41,158.24,158.25,6341500010.0
2007-08-23 14:15:00,158.25,158.32,158.19,158.19,4496300010.0
2007-08-23 14:20:00,158.19,158.29,158.16,158.29,7324999991.0
2007-08-23 14:25:00,158.28,158.3,158.22,158.22,7168499880.0
2007-08-23 14:30:00,158.23,158.25,158.17,158.17,7168499880.0
2007-08-23 14:35:00,158.18,158.18,157.92,157.93,7168499880.0
2007-08-23 14:40:00,157.92,157.93,157.85,157.85,7168499880.0
2007-08-23 14:45:00,157.84,157.84,157.72,157.79,7168499880.0
2007-08-23 14:50:00,157.8,157.87,157.77,157.84,7168499880.0
2007-08-23 14:55:00,157.83,157.92,157.81,157.85,7821499960.0
2007-08-23 15:00:00,157.86,157.86,157.67,157.75,7821499960.0
2007-08-23 15:05:00,157.77,157.84,157.77,157.84,7821499960.0
2007-08-23 15:10:00,157.83,158.06,157.82,158.05,7821499960.0
2007-08-23 15:15:00,158.04,158.11,157.99,157.99,7821499960.0
2007-08-23 15:20:00,157.98,158.0,157.88,157.96,7821499960.0
2007-08-23 15:25:00,157.97,157.97,157.89,157.89,7821499960.0
2007-08-23 15:30:00,157.88,158.04,157.88,157.92,10732999990.0
2007-08-23 15:35:00,157.93,157.96,157.78,157.94,10732999990.0
2007-08-23 15:40:00,157.93,157.93,157.68,157.68,10732999990.0
2007-08-23 15:45:00,157.67,157.75,157.6,157.75,10732999990.0
2007-08-23 15:50:00,157.74,157.78,157.56,157.59,10732999990.0
2007-08-23 15:55:00,157.58,157.62,157.41,157.62,10732999990.0
2007-08-23 16:00:00,157.61,157.68,157.52,157.67,10732999990.0
2007-08-23 16:05:00,157.68,157.88,157.67,157.71,10732999990.0
2007-08-23 16:10:00,157.69,157.79,157.59,157.65,10732999990.0
2007-08-23 16:15:00,157.64,157.67,157.48,157.56,10732999990.0
2007-08-23 16:20:00,157.55,157.69,157.5,157.6,10732999990.0
2007-08-23 16:25:00,157.61,157.72,157.57,157.65,10732999990.0
2007-08-23 16:30:00,157.66,157.77,157.56,157.75,10732999990.0
2007-08-23 16:35:00,157.73,157.84,157.65,157.84,10732999990.0
2007-08-23 16:40:00,157.85,157.88,157.72,157.72,10732999990.0
2007-08-23 16:45:00,157.71,157.76,157.69,157.72,9870600000.0
2007-08-23 16:50:00,157.73,157.93,157.72,157.82,8577000015.0
2007-08-23 16:55:00,157.81,157.86,157.77,157.86,9001600018.0
2007-08-23 17:00:00,157.85,157.87,157.65,157.66,10700000030.0
2007-08-23 17:05:00,157.67,157.78,157.63,157.74,10700000030.0
2007-08-23 17:10:00,157.73,157.76,157.58,157.62,10700000030.0
2007-08-23 17:15:00,157.61,157.66,157.55,157.65,10700000030.0
2007-08-23 17:20:00,157.66,157.79,157.66,157.74,10700000030.0
2007-08-23 17:25:00,157.75,157.78,157.57,157.57,10700000030.0
2007-08-23 17:30:00,157.56,157.59,157.37,157.49,10700000030.0
2007-08-23 17:35:00,157.48,157.49,157.35,157.46,10700000030.0
2007-08-23 17:40:00,157.47,157.48,157.26,157.29,10523900016.0
2007-08-23 17:45:00,157.28,157.39,157.25,157.28,10580000055.0
2007-08-23 17:50:00,157.25,157.3,157.06,157.17,10580000055.0
2007-08-23 17:55:00,157.18,157.19,157.04,157.04,10580000055.0
2007-08-23 18:00:00,157.05,157.17,156.92,157.17,8706600021.0
2007-08-23 18:05:00,157.17,157.24,157.15,157.15,8674800041.0
2007-08-23 18:10:00,157.14,157.23,157.13,157.17,7542099993.0
2007-08-23 18:15:00,157.17,157.24,157.15,157.24,5281800019.0
2007-08-23 18:20:00,157.24,157.35,157.23,157.23,5273599993.0
2007-08-23 18:25:00,157.23,157.25,157.17,157.17,7839289215.0
2007-08-23 18:30:00,157.18,157.18,157.07,157.07,6943600000.0
2007-08-23 18:35:00,157.07,157.23,157.07,157.21,6879800011.0
2007-08-23 18:40:00,157.21,157.26,157.125,157.13,5574499994.0
2007-08-23 18:45:00,157.125,157.18,157.09,157.16,3473537272.0
2007-08-23 18:50:00,157.16,157.17,156.98,157.04,4375200003.0
2007-08-23 18:55:00,157.03,157.03,156.86,156.94,6876463903.0
2007-08-23 19:00:00,156.94,156.97,156.89,156.91,7055499994.0
2007-08-23 19:05:00,156.91,157.04,156.9,157.0,5259682993.0
2007-08-23 19:10:00,157.01,157.16,157.0,157.12,7898366019.0
2007-08-23 19:15:00,157.12,157.16,157.07,157.09,6124672015.0
2007-08-23 19:20:00,157.08,157.09,156.98,157.03,4149700007.0
2007-08-23 19:25:00,157.01,157.02,156.93,156.94,5712299997.0
2007-08-23 19:30:00,156.94,157.03,156.92,156.96,5214199984.0
2007-08-23 19:35:00,156.95,157.1,156.95,157.02,3859700014.0
2007-08-23 19:40:00,157.03,157.16,157.02,157.15,5919800001.0
2007-08-23 19:45:00,157.15,157.16,157.07,157.09,5193299986.0
2007-08-23 19:50:00,157.09,157.17,157.07,157.16,4746199999.0
2007-08-23 19:55:00,157.16,157.28,157.12,157.27,5964645690.0
2007-08-23 20:00:00,157.27,157.3,157.17,157.27,4128899998.0
2007-08-23 20:05:00,157.27,157.52,157.24,157.51,7957600034.0
2007-08-23 20:10:00,157.52,157.56,157.44,157.5,8119900080.0
2007-08-23 20:15:00,157.51,157.53,157.42,157.5,7504200008.0
2007-08-23 20:20:00,157.51,157.57,157.4,157.41,5724700006.0
2007-08-23 20:25:00,157.4,157.48,157.39,157.43,4004559425.0
2007-08-23 20:30:00,157.43,157.47,157.39,157.445,3358900003.0
2007-08-23 20:35:00,157.455,157.48,157.34,157.34,4581000007.0
2007-08-23 20:40:00,157.34,157.35,157.18,157.2,5476399966.0
2007-08-23 20:45:00,157.19,157.25,157.12,157.15,4700600001.0
2007-08-23 20:50:00,157.15,157.21,157.12,157.18,4490200003.0
2007-08-23 20:55:00,157.18,157.19,157.11,157.11,5504199992.0
2007-08-23 21:00:00,157.11,157.22,157.1,157.14,4614799991.0
2007-08-23 21:05:00,157.14,157.16,157.05,157.085,3595999977.0
2007-08-23 21:10:00,157.085,157.12,157.05,157.08,2498665182.0
2007-08-23 21:15:00,157.08,157.28,157.01,157.21,4820400001.0
2007-08-23 21:20:00,157.22,157.6,157.21,157.52,6956699999.0
2007-08-23 21:25:00,157.53,157.54,157.37,157.38,5201199987.0
2007-08-23 21:30:00,157.37,157.41,157.26,157.32,6529499981.0
2007-08-23 21:35:00,157.32,157.33,157.19,157.28,3479900020.0
2007-08-23 21:40:00,157.27,157.35,157.23,157.28,3647000019.0
2007-08-23 21:45:00,157.28,157.45,157.26,157.42,5615899983.0
2007-08-23 21:50:00,157.42,157.45,157.25,157.3,5087699999.0
2007-08-23 21:55:00,157.31,157.41,157.27,157.39,3839600003.0
2007-08-23 22:00:00,157.39,157.44,157.33,157.4,4238799992.0
2007-08-23 22:05:00,157.4,157.51,157.4,157.47,2341599985.0
2007-08-23 22:10:00,157.47,157.55,157.46,157.52,2681599996.0
2007-08-23 22:15:00,157.52,157.79,157.51,157.76,3346253073.0
2007-08-23 22:20:00,157.77,157.79,157.67,157.7,3445000008.0
2007-08-23 22:25:00,157.69,157.7,157.64,157.65,2016267669.0
2007-08-23 22:30:00,157.65,157.68,157.64,157.64,1492544970.0
2007-08-23 22:35:00,157.65,157.65,157.59,157.59,827900000.0
2007-08-23 22:40:00,157.59,157.6,157.52,157.54,2184700005.0
2007-08-23 22:45:00,157.54,157.63,157.5,157.62,618799998.0
2007-08-23 22:50:00,157.62,157.69,157.6,157.66,1387999997.0
2007-08-23 22:55:00,157.66,157.66,157.56,157.59,1427299999.0
2007-08-23 23:00:00,157.59,157.77,157.54,157.73,935300000.0
2007-08-23 23:05:00,157.73,157.94,157.72,157.91,1124700002.0
2007-08-23 23:10:00,157.94,158.03,157.85,157.89,5674100051.0
2007-08-23 23:15:00,157.9,157.96,157.85,157.94,3268300029.0
2007-08-23 23:20:00,157.94,158.0,157.84,157.93,2958800027.0
2007-08-23 23:25:00,157.93,157.95,157.86,157.89,1780700005.0
2007-08-23 23:30:00,157.9,157.92,157.87,157.9,947900005.0
2007-08-23 23:35:00,157.91,157.91,157.86,157.87,1393500011.0
2007-08-23 23:40:00,157.88,157.88,157.75,157.75,1639400001.0
2007-08-23 23:45:00,157.77,157.77,157.68,157.73,864500003.0
2007-08-23 23:50:00,157.73,157.78,157.72,157.77,611300000.0
2007-08-23 23:55:00,157.79,157.81,157.75,157.78,986900007.0
2007-08-24 00:00:00,157.78,157.79,157.74,157.75,1027499987.0
2007-08-24 00:05:00,157.75,157.75,157.53,157.56,2865699989.0
2007-08-24 00:10:00,157.56,157.56,157.48,157.5,1395099994.0
2007-08-24 00:15:00,157.5,157.525,157.5,157.515,731299996.0
2007-08-24 00:20:00,157.515,157.525,157.47,157.5,2244399993.0
2007-08-24 00:25:00,157.5,157.53,157.47,157.53,2044599994.0
2007-08-24 00:30:00,157.53,157.54,157.35,157.37,2038299986.0
2007-08-24 00:35:00,157.37,157.42,157.34,157.42,1356699987.0
2007-08-24 00:40:00,157.41,157.48,157.39,157.4,2709699996.0
2007-08-24 00:45:00,157.4,157.4,157.25,157.26,3048199997.0
2007-08-24 00:50:00,157.23,157.35,157.23,157.31,5365699974.0
2007-08-24 00:55:00,157.32,157.35,157.26,157.29,3940699990.0
2007-08-24 01:00:00,157.29,157.3,157.1,157.11,3084600017.0
2007-08-24 01:05:00,157.11,157.29,157.05,157.13,7848199977.0
2007-08-24 01:10:00,157.12,157.26,157.1,157.115,7451300012.0
2007-08-24 01:15:00,157.11,157.15,156.95,157.06,6265999955.0
2007-08-24 01:20:00,157.06,157.22,157.06,157.2,3746999968.0
2007-08-24 01:25:00,157.2,157.47,157.19,157.37,7361499934.0
2007-08-24 01:30:00,157.37,157.39,157.24,157.3,5494700009.0
2007-08-24 01:35:00,157.3,157.35,157.26,157.35,2970599977.0
2007-08-24 01:40:00,157.36,157.47,157.335,157.335,6777299987.0
2007-08-24 01:45:00,157.335,157.36,157.3,157.31,3269199995.0
2007-08-24 01:50:00,157.31,157.43,157.29,157.43,3911199992.0
2007-08-24 01:55:00,157.45,157.49,157.38,157.39,3976599983.0
2007-08-24 02:00:00,157.39,157.47,157.38,157.44,5222399994.0
2007-08-24 02:05:00,157.44,157.64,157.42,157.62,7676299965.0
2007-08-24 02:10:00,157.61,157.61,157.49,157.52,9110600011.0
2007-08-24 02:15:00,157.52,157.56,157.44,157.49,5702899977.0
2007-08-24 02:20:00,157.48,157.59,157.43,157.57,5637700021.0
2007-08-24 02:25:00,157.58,157.66,157.495,157.66,4784494327.0
2007-08-24 02:30:00,157.66,157.73,157.57,157.65,7433000035.0
2007-08-24 02:35:00,157.65,157.66,157.58,157.615,7670483001.0
2007-08-24 02:40:00,157.615,157.7,157.61,157.66,2265688657.0
2007-08-24 02:45:00,157.67,157.68,157.53,157.54,4281899990.0
2007-08-24 02:50:00,157.54,157.63,157.52,157.61,8903799906.0
2007-08-24 02:55:00,157.62,157.63,157.57,157.58,7859099979.0
2007-08-24 03:00:00,157.58,157.6,157.51,157.57,7461900013.0
2007-08-24 03:05:00,157.58,157.58,157.475,157.54,4286778153.0
2007-08-24 03:10:00,157.55,157.57,157.5,157.52,5968799991.0
2007-08-24 03:15:00,157.52,157.56,157.46,157.46,4718099963.0
2007-08-24 03:20:00,157.46,157.61,157.44,157.59,5767999980.0
2007-08-24 03:25:00,157.585,157.68,157.56,157.66,7803812729.0
2007-08-24 03:30:00,157.67,157.67,157.58,157.66,6120999923.0
2007-08-24 03:35:00,157.67,157.78,157.64,157.77,4771899979.0
2007-08-24 03:40:00,157.76,157.85,157.75,157.83,7586400011.0
2007-08-24 03:45:00,157.83,157.86,157.8,157.83,5291000000.0
2007-08-24 03:50:00,157.83,157.83,157.77,157.78,2102500004.0
2007-08-24 03:55:00,157.78,157.805,157.74,157.75,4075800002.0
2007-08-24 04:00:00,157.75,157.83,157.75,157.78,5673870339.0
2007-08-24 04:05:00,157.78,157.805,157.74,157.76,5435200000.0
2007-08-24 04:10:00,157.76,157.79,157.74,157.77,5728600011.0
2007-08-24 04:15:00,157.77,157.78,157.745,157.76,6503499978.0
2007-08-24 04:20:00,157.76,157.83,157.76,157.82,5102899969.0
2007-08-24 04:25:00,157.82,157.86,157.78,157.81,6202500003.0
2007-08-24 04:30:00,157.81,157.86,157.8,157.85,5866799963.0
2007-08-24 04:35:00,157.86,157.86,157.83,157.84,1929200000.0
2007-08-24 04:40:00,157.84,157.84,157.775,157.82,2620700002.0
2007-08-24 04:45:00,157.82,157.86,157.81,157.84,2696000018.0
2007-08-24 04:50:00,157.83,157.9,157.83,157.86,4644858087.0
2007-08-24 04:55:00,157.86,158.01,157.85,157.98,7726852867.0
2007-08-24 05:00:00,157.99,158.01,157.96,157.96,7445300009.0
2007-08-24 05:05:00,157.96,157.965,157.93,157.94,4849696373.0
2007-08-24 05:10:00,157.94,157.96,157.9,157.93,4787305026.0
2007-08-24 05:15:00,157.91,157.92,157.84,157.84,3810000019.0
2007-08-24 05:20:00,157.84,157.87,157.81,157.84,3744366890.0
2007-08-24 05:25:00,157.84,157.84,157.79,157.81,5743399991.0
2007-08-24 05:30:00,157.8,157.83,157.79,157.8,1329700005.0
2007-08-24 05:35:00,157.8,157.8,157.65,157.66,3173799999.0
2007-08-24 05:40:00,157.65,157.66,157.55,157.62,5426699990.0
2007-08-24 05:45:00,157.62,157.62,157.53,157.6,6695844610.0
2007-08-24 05:50:00,157.6,157.67,157.58,157.58,5993099998.0
2007-08-24 05:55:00,157.59,157.65,157.58,157.6,5370799920.0
2007-08-24 06:00:00,157.6,157.6,157.53,157.56,8219399932.0
2007-08-24 06:05:00,157.55,157.57,157.34,157.36,8626100010.0
2007-08-24 06:10:00,157.355,157.51,157.355,157.51,6765700038.0
2007-08-24 06:15:00,157.52,157.55,157.46,157.48,8178600007.0
2007-08-24 06:20:00,157.49,157.56,157.45,157.51,7302899967.0
2007-08-24 06:25:00,157.5,157.55,157.5,157.54,8040863833.0
2007-08-24 06:30:00,157.54,157.58,157.49,157.545,8901800009.0
2007-08-24 06:35:00,157.56,157.65,157.56,157.6,5579699996.0
2007-08-24 06:40:00,157.6,157.63,157.54,157.57,6653900079.0
2007-08-24 06:45:00,157.57,157.605,157.55,157.565,3336400009.0
2007-08-24 06:50:00,157.55,157.6,157.55,157.57,2441199998.0
2007-08-24 06:55:00,157.57,157.57,157.46,157.48,5943700032.0
2007-08-24 07:00:00,157.49,157.58,157.45,157.45,4436100027.0
2007-08-24 07:05:00,157.46,157.5,157.43,157.45,6828300011.0
2007-08-24 07:10:00,157.44,157.52,157.43,157.52,6681199931.0
2007-08-24 07:15:00,157.52,157.54,157.48,157.53,3673799973.0
2007-08-24 07:20:00,157.53,157.54,157.47,157.52,5350100018.0
2007-08-24 07:25:00,157.52,157.52,157.48,157.5,4095699975.0
2007-08-24 07:30:00,157.505,157.55,157.49,157.54,5242699980.0
2007-08-24 07:35:00,157.54,157.54,157.38,157.41,6962499968.0
2007-08-24 07:40:00,157.4,157.55,157.4,157.54,5369699993.0
2007-08-24 07:45:00,157.54,157.58,157.5,157.51,6107962228.0
2007-08-24 07:50:00,157.51,157.53,157.35,157.36,2707999998.0
2007-08-24 07:55:00,157.36,157.36,157.26,157.26,6198700015.0
2007-08-24 08:00:00,157.26,157.28,157.23,157.28,5019100009.0
2007-08-24 08:05:00,157.26,157.36,157.25,157.26,9219700028.0
2007-08-24 08:10:00,157.25,157.28,157.22,157.26,4498700028.0
2007-08-24 08:15:00,157.26,157.29,157.24,157.28,4347750698.0
2007-08-24 08:20:00,157.29,157.36,157.25,157.26,9133499962.0
2007-08-24 08:25:00,157.25,157.27,157.14,157.19,7185499940.0
2007-08-24 08:30:00,157.2,157.21,156.91,156.94,5751299968.0
2007-08-24 08:35:00,156.95,156.98,156.81,156.98,3954499970.0
2007-08-24 08:40:00,156.97,157.1,156.89,156.91,3954499970.0
2007-08-24 08:45:00,156.89,157.0,156.71,156.71,3954499970.0
2007-08-24 08:50:00,156.69,156.73,156.6,156.73,3954499970.0
2007-08-24 08:55:00,156.72,156.75,156.61,156.72,3954499970.0
2007-08-24 09:00:00,156.71,156.97,156.71,156.95,3954499970.0
2007-08-24 09:05:00,156.94,156.95,156.81,156.87,3954499970.0
2007-08-24 09:10:00,156.88,156.98,156.85,156.92,3954499970.0
2007-08-24 09:15:00,156.93,157.04,156.87,157.0,3954499970.0
2007-08-24 09:20:00,157.01,157.13,156.96,157.09,3954499970.0
2007-08-24 09:25:00,157.08,157.28,157.05,157.23,3954499970.0
2007-08-24 09:30:00,157.24,157.43,157.22,157.39,3954499970.0
2007-08-24 09:35:00,157.4,157.41,157.29,157.32,3954499970.0
2007-08-24 09:40:00,157.33,157.37,157.3,157.37,8249036241.0
2007-08-24 09:45:00,157.37,157.58,157.37,157.58,8359500035.0
2007-08-24 09:50:00,157.59,157.83,157.59,157.69,8359500035.0
2007-08-24 09:55:00,157.65,157.72,157.56,157.57,8359500035.0
2007-08-24 10:00:00,157.58,157.67,157.56,157.61,8359500035.0
2007-08-24 10:05:00,157.62,157.7,157.54,157.55,8359500035.0
2007-08-24 10:10:00,157.54,157.63,157.45,157.52,8359500035.0
2007-08-24 10:15:00,157.51,157.52,157.44,157.47,8359500035.0
2007-08-24 10:20:00,157.48,157.48,157.39,157.42,8359500035.0
2007-08-24 10:25:00,157.4,157.48,157.4,157.46,5637999995.0
2007-08-24 10:30:00,157.46,157.69,157.46,157.69,8392400023.0
2007-08-24 10:35:00,157.68,157.92,157.66,157.88,5245500039.0
2007-08-24 10:40:00,157.89,157.97,157.88,157.93,2688500045.0
2007-08-24 10:45:00,157.92,158.05,157.84,157.84,2688500045.0
2007-08-24 10:50:00,157.83,157.87,157.74,157.78,2688500045.0
2007-08-24 10:55:00,157.76,157.79,157.74,157.76,2688500045.0
2007-08-24 11:00:00,157.77,157.78,157.57,157.65,2688500045.0
2007-08-24 11:05:00,157.64,157.7,157.52,157.6,2688500045.0
2007-08-24 11:10:00,157.61,157.67,157.57,157.63,3791000053.0
2007-08-24 11:15:00,157.61,157.61,157.55,157.58,8470600005.0
2007-08-24 11:20:00,157.56,157.57,157.45,157.51,9745499975.0
2007-08-24 11:25:00,157.5,157.56,157.49,157.52,8696199983.0
2007-08-24 11:30:00,157.53,157.59,157.53,157.55,7148299999.0
2007-08-24 11:35:00,157.54,157.61,157.515,157.61,6200599989.0
2007-08-24 11:40:00,157.61,157.66,157.59,157.62,9150699994.0
2007-08-24 11:45:00,157.63,157.63,157.59,157.6,8737500001.0
2007-08-24 11:50:00,157.61,157.7,157.57,157.62,9599799979.0
2007-08-24 11:55:00,157.61,157.67,157.53,157.53,10593999955.0
2007-08-24 12:00:00,157.52,157.55,157.19,157.21,10593999955.0
2007-08-24 12:05:00,157.22,157.41,157.2,157.37,10593999955.0
2007-08-24 12:10:00,157.36,157.4,157.29,157.34,10593999955.0
2007-08-24 12:15:00,157.35,157.48,157.28,157.34,10593999955.0
2007-08-24 12:20:00,157.31,157.4,157.27,157.28,10453200083.0
2007-08-24 12:25:00,157.29,157.35,157.16,157.21,10418000115.0
2007-08-24 12:30:00,157.22,157.32,157.17,157.24,10418000115.0
2007-08-24 12:35:00,157.25,157.42,157.24,157.38,10418000115.0
2007-08-24 12:40:00,157.38,157.38,157.32,157.32,9698000119.0
2007-08-24 12:45:00,157.32,157.33,157.25,157.26,5998900021.0
2007-08-24 12:50:00,157.27,157.39,157.26,157.37,8775699961.0
2007-08-24 12:55:00,157.37,157.62,157.37,157.62,8694600015.0
2007-08-24 13:00:00,157.61,157.73,157.61,157.72,8120000050.0
2007-08-24 13:05:00,157.71,157.82,157.69,157.75,8120000050.0
2007-08-24 13:10:00,157.76,157.81,157.66,157.68,8120000050.0
2007-08-24 13:15:00,157.69,157.76,157.64,157.73,8120000050.0
2007-08-24 13:20:00,157.71,157.72,157.62,157.63,8120000050.0
2007-08-24 13:25:00,157.62,157.8,157.61,157.79,7828999960.0
2007-08-24 13:30:00,157.8,157.9,157.72,157.89,7828999960.0
2007-08-24 13:35:00,157.88,157.9,157.82,157.83,7828999960.0
2007-08-24 13:40:00,157.82,157.84,157.77,157.78,7828999960.0
2007-08-24 13:45:00,157.77,157.8,157.74,157.79,8385399994.0
2007-08-24 13:50:00,157.78,157.82,157.73,157.81,8592500065.0
2007-08-24 13:55:00,157.82,157.84,157.69,157.7,8592500065.0
2007-08-24 14:00:00,157.71,157.83,157.7,157.79,8592500065.0
2007-08-24 14:05:00,157.8,157.85,157.72,157.74,8592500065.0
2007-08-24 14:10:00,157.75,157.82,157.7,157.71,8891425597.0
2007-08-24 14:15:00,157.69,157.74,157.65,157.72,7670062815.0
2007-08-24 14:20:00,157.71,157.72,157.66,157.67,6459999970.0
2007-08-24 14:25:00,157.67,157.69,157.63,157.68,9923965605.0
2007-08-24 14:30:00,157.67,158.32,157.54,158.27,10273593081.0
2007-08-24 14:35:00,158.19,158.23,158.05,158.13,8288799960.0
2007-08-24 14:40:00,158.14,158.18,157.82,157.98,10360999950.0
2007-08-24 14:45:00,157.98,158.12,157.96,158.12,7458999990.0
2007-08-24 14:50:00,158.1,158.24,158.03,158.13,6733500000.0
2007-08-24 14:55:00,158.12,158.19,158.09,158.19,6733500000.0
2007-08-24 15:00:00,158.18,158.22,158.09,158.15,6733500000.0
2007-08-24 15:05:00,158.16,158.19,158.07,158.09,6733500000.0
2007-08-24 15:10:00,158.1,158.14,158.01,158.11,6733500000.0
2007-08-24 15:15:00,158.1,158.11,158.04,158.07,6733500000.0
2007-08-24 15:20:00,158.06,158.07,157.62,157.64,6733500000.0
2007-08-24 15:25:00,157.63,157.78,157.57,157.66,6733500000.0
2007-08-24 15:30:00,157.67,157.92,157.64,157.75,6733500000.0
2007-08-24 15:35:00,157.76,157.91,157.7,157.72,6733500000.0
2007-08-24 15:40:00,157.73,157.85,157.73,157.74,6733500000.0
2007-08-24 15:45:00,157.75,157.99,157.75,157.89,6733500000.0
2007-08-24 15:50:00,157.9,158.04,157.88,158.0,6733500000.0
2007-08-24 15:55:00,158.01,158.08,157.87,157.89,6733500000.0
2007-08-24 16:00:00,157.9,158.69,157.9,158.38,6733500000.0
2007-08-24 16:05:00,158.37,158.61,158.21,158.55,6733500000.0
2007-08-24 16:10:00,158.53,158.56,158.23,158.23,6733500000.0
2007-08-24 16:15:00,158.21,158.38,158.21,158.38,6733500000.0
2007-08-24 16:20:00,158.39,158.4,158.25,158.32,6733500000.0
2007-08-24 16:25:00,158.33,158.36,158.28,158.3,6733500000.0
2007-08-24 16:30:00,158.28,158.37,158.21,158.31,2066000025.0
2007-08-24 16:35:00,158.3,158.38,158.23,158.26,2066000025.0
2007-08-24 16:40:00,158.25,158.27,158.18,158.21,2066000025.0
2007-08-24 16:45:00,158.2,158.22,158.07,158.1,2066000025.0
2007-08-24 16:50:00,158.09,158.09,157.97,158.04,2066000025.0
2007-08-24 16:55:00,158.05,158.13,158.02,158.07,2066000025.0
2007-08-24 17:00:00,158.08,158.08,157.97,158.02,2066000025.0
2007-08-24 17:05:00,158.03,158.16,157.99,158.14,2066000025.0
2007-08-24 17:10:00,158.15,158.17,157.97,158.01,2066000025.0
2007-08-24 17:15:00,158.0,158.09,157.96,158.02,2066000025.0
2007-08-24 17:20:00,158.03,158.03,157.97,158.01,2814500023.0
2007-08-24 17:25:00,158.01,158.03,157.99,158.02,6283499985.0
2007-08-24 17:30:00,158.01,158.16,158.01,158.14,7726299989.0
2007-08-24 17:35:00,158.15,158.18,158.08,158.13,9890499995.0
2007-08-24 17:40:00,158.14,158.25,158.1,158.22,9890499995.0
2007-08-24 17:45:00,158.21,158.26,158.13,158.22,9890499995.0
2007-08-24 17:50:00,158.23,158.36,158.23,158.32,9752100005.0
2007-08-24 17:55:00,158.33,158.46,158.24,158.42,7660300004.0
2007-08-24 18:00:00,158.44,158.44,158.26,158.29,5617999987.0
2007-08-24 18:05:00,158.28,158.37,158.27,158.33,5999899976.0
2007-08-24 18:10:00,158.33,158.34,158.28,158.32,5276299998.0
2007-08-24 18:15:00,158.32,158.61,158.31,158.61,7463000019.0
2007-08-24 18:20:00,158.59,158.69,158.55,158.61,8004500009.0
2007-08-24 18:25:00,158.61,158.73,158.58,158.66,7738399991.0
2007-08-24 18:30:00,158.66,158.67,158.59,158.61,5047850001.0
2007-08-24 18:35:00,158.61,158.66,158.59,158.63,4964200001.0
2007-08-24 18:40:00,158.63,158.65,158.6,158.62,4791500005.0
2007-08-24 18:45:00,158.62,158.62,158.56,158.59,1813300008.0
2007-08-24 18:50:00,158.59,158.74,158.59,158.74,5352900001.0
2007-08-24 18:55:00,158.73,158.79,158.71,158.71,4796499996.0
2007-08-24 19:00:00,158.71,158.76,158.68,158.72,4451799969.0
2007-08-24 19:05:00,158.72,158.74,158.7,158.72,6235799999.0
2007-08-24 19:10:00,158.72,158.85,158.72,158.79,8558800015.0
2007-08-24 19:15:00,158.8,158.8,158.74,158.76,6379200002.0
2007-08-24 19:20:00,158.74,158.77,158.72,158.76,2505800001.0
2007-08-24 19:25:00,158.77,158.84,158.745,158.755,4993200040.0
2007-08-24 19:30:00,158.755,158.78,158.66,158.68,3989399979.0
2007-08-24 19:35:00,158.68,158.71,158.65,158.71,6182699988.0
2007-08-24 19:40:00,158.71,158.79,158.71,158.78,5241099975.0
2007-08-24 19:45:00,158.78,158.79,158.71,158.71,4315899983.0
2007-08-24 19:50:00,158.71,158.77,158.69,158.71,4592199994.0
2007-08-24 19:55:00,158.71,158.81,158.71,158.77,6338699998.0
2007-08-24 20:00:00,158.77,158.78,158.725,158.75,5017000015.0
2007-08-24 20:05:00,158.77,158.86,158.77,158.82,5358000010.0
2007-08-24 20:10:00,158.83,158.83,158.71,158.71,5503999994.0
2007-08-24 20:15:00,158.7,158.75,158.69,158.7,5433500038.0
2007-08-24 20:20:00,158.7,158.74,158.7,158.74,6445100027.0
2007-08-24 20:25:00,158.73,158.78,158.71,158.77,5253300005.0
2007-08-24 20:30:00,158.77,158.77,158.66,158.7,2169800004.0
2007-08-24 20:35:00,158.7,158.71,158.68,158.68,2656399968.0
2007-08-24 20:40:00,158.68,158.68,158.62,158.65,1438700010.0
2007-08-24 20:45:00,158.65,158.74,158.65,158.73,685799999.0
2007-08-24 20:50:00,158.73,158.77,158.69,158.77,5607399997.0
2007-08-24 20:55:00,158.76,158.88,158.76,158.88,6761799992.0
2007-08-24 21:00:00,158.9,158.9,158.86,158.87,1828899998.0
2007-08-24 21:05:00,158.87,158.88,158.82,158.825,1798099998.0
2007-08-24 21:10:00,158.825,158.91,158.82,158.91,4820100008.0
2007-08-24 21:15:00,158.91,158.91,158.82,158.84,5129699998.0
2007-08-24 21:20:00,158.83,158.85,158.8,158.8,3167200008.0
2007-08-24 21:25:00,158.8,158.87,158.8,158.87,3250000002.0
2007-08-24 21:30:00,158.87,158.94,158.86,158.89,5820200008.0
2007-08-24 21:35:00,158.89,158.96,158.87,158.94,5320599967.0
2007-08-24 21:40:00,158.94,159.01,158.94,159.0,6166900002.0
2007-08-24 21:45:00,159.0,159.01,158.99,158.99,1347599996.0
2007-08-24 21:50:00,158.99,159.11,158.99,159.01,4533799986.0
2007-08-24 21:55:00,159.01,159.08,158.99,159.05,3910099975.0
2007-08-24 22:00:00,159.06,159.08,159.01,159.01,3891499997.0
2007-08-24 22:05:00,159.01,159.07,159.01,159.06,4339899976.0
2007-08-24 22:10:00,159.06,159.07,159.02,159.03,1409000009.0
2007-08-24 22:15:00,159.03,159.04,159.01,159.03,2855900002.0
2007-08-24 22:20:00,159.03,159.06,159.01,159.05,774299998.0
2007-08-24 22:25:00,159.05,159.11,159.03,159.09,4726700017.0
2007-08-24 22:30:00,159.1,159.11,159.06,159.09,1354699991.0
2007-08-24 22:35:00,159.09,159.09,159.01,159.01,740099996.0
2007-08-24 22:40:00,159.01,159.08,159.0,159.06,3153500008.0
2007-08-24 22:45:00,159.08,159.13,159.06,159.13,2528900004.0
2007-08-24 22:50:00,159.12,159.24,159.12,159.22,1734699995.0
2007-08-24 22:55:00,159.23,159.27,159.22,159.24,1181400005.0
2007-08-26 23:10:00,159.1,159.14,159.1,159.12,7200000.0
2007-08-26 23:15:00,159.11,159.11,159.1,159.1,4800000.0
2007-08-26 23:20:00,159.1,159.1,159.1,159.1,2400000.0
2007-08-26 23:30:00,159.14,159.14,159.09,159.1,40000000.0
2007-08-26 23:35:00,159.11,159.11,159.08,159.1,23200000.0
2007-08-26 23:40:00,159.09,159.11,159.07,159.09,12800000.0
2007-08-26 23:45:00,159.1,159.11,159.08,159.1,26600000.0
2007-08-26 23:50:00,159.15,159.15,159.11,159.11,13600000.0
2007-08-26 23:55:00,159.14,159.14,159.07,159.07,23800000.0
2007-08-27 00:00:00,159.07,159.12,159.07,159.12,1015800000.0
2007-08-27 00:05:00,159.13,159.13,159.09,159.13,3471000014.0
2007-08-27 00:10:00,159.13,159.13,159.09,159.11,5253599915.0
2007-08-27 00:15:00,159.11,159.14,159.11,159.13,1316200003.0
2007-08-27 00:20:00,159.13,159.16,159.11,159.16,509700003.0
2007-08-27 00:25:00,159.15,159.31,159.14,159.3,4993500005.0
2007-08-27 00:30:00,159.3,159.37,159.27,159.33,4030000042.0
2007-08-27 00:35:00,159.33,159.39,159.33,159.39,2620774995.0
2007-08-27 00:40:00,159.39,159.59,159.38,159.565,5744900006.0
2007-08-27 00:45:00,159.56,159.6,159.46,159.46,2689100009.0
2007-08-27 00:50:00,159.46,159.53,159.46,159.53,2371600003.0
2007-08-27 00:55:00,159.53,159.58,159.52,159.55,4066500027.0
2007-08-27 01:00:00,159.55,159.66,159.55,159.59,6127400054.0
2007-08-27 01:05:00,159.6,159.67,159.59,159.62,4846799996.0
2007-08-27 01:10:00,159.63,159.64,159.58,159.61,2421599988.0
2007-08-27 01:15:00,159.61,159.64,159.59,159.6,1414000003.0
2007-08-27 01:20:00,159.6,159.6,159.48,159.48,2346800001.0
2007-08-27 01:25:00,159.48,159.5,159.395,159.46,4798799974.0
2007-08-27 01:30:00,159.46,159.59,159.46,159.56,3615300016.0
2007-08-27 01:35:00,159.57,159.59,159.5,159.51,1943299997.0
2007-08-27 01:40:00,159.51,159.53,159.48,159.51,2938199981.0
2007-08-27 01:45:00,159.51,159.67,159.51,159.67,2715099982.0
2007-08-27 01:50:00,159.67,159.67,159.59,159.59,3907199991.0
2007-08-27 01:55:00,159.58,159.61,159.55,159.58,3730299958.0
2007-08-27 02:00:00,159.58,159.58,159.5,159.53,4068799985.0
2007-08-27 02:05:00,159.53,159.6,159.53,159.58,2566000044.0
2007-08-27 02:10:00,159.58,159.59,159.47,159.53,5350600040.0
2007-08-27 02:15:00,159.53,159.58,159.48,159.56,6658800034.0
2007-08-27 02:20:00,159.56,159.59,159.52,159.57,3858199962.0
2007-08-27 02:25:00,159.57,159.62,159.55,159.59,6735299981.0
2007-08-27 02:30:00,159.59,159.62,159.56,159.56,6805999990.0
2007-08-27 02:35:00,159.56,159.56,159.49,159.5,5282199900.0
2007-08-27 02:40:00,159.5,159.55,159.46,159.53,7392799925.0
2007-08-27 02:45:00,159.51,159.53,159.44,159.46,7718099939.0
2007-08-27 02:50:00,159.46,159.47,159.42,159.44,5860699973.0
2007-08-27 02:55:00,159.46,159.49,159.44,159.44,6366200002.0
2007-08-27 03:00:00,159.44,159.47,159.43,159.45,4821625037.0
2007-08-27 03:05:00,159.44,159.44,159.38,159.43,5572299967.0
2007-08-27 03:10:00,159.41,159.42,159.35,159.37,4432799990.0
2007-08-27 03:15:00,159.37,159.39,159.36,159.365,4175900017.0
2007-08-27 03:20:00,159.37,159.38,159.23,159.26,7045000017.0
2007-08-27 03:25:00,159.26,159.28,159.195,159.2,7468300048.0
2007-08-27 03:30:00,159.2,159.25,159.16,159.19,4684899963.0
2007-08-27 03:35:00,159.2,159.2,159.06,159.06,8101000025.0
2007-08-27 03:40:00,159.06,159.08,158.82,158.83,6388800010.0
2007-08-27 03:45:00,158.83,158.91,158.82,158.89,5702399992.0
2007-08-27 03:50:00,158.89,158.94,158.89,158.92,2744899987.0
2007-08-27 03:55:00,158.92,158.94,158.89,158.91,4783500003.0
2007-08-27 04:00:00,158.91,159.07,158.9,159.07,6332299979.0
2007-08-27 04:05:00,159.06,159.19,159.04,159.13,6277399980.0
2007-08-27 04:10:00,159.13,159.19,159.11,159.14,5104499964.0
2007-08-27 04:15:00,159.13,159.13,159.02,159.03,4482099987.0
2007-08-27 04:20:00,159.03,159.08,159.02,159.07,1187000002.0
2007-08-27 04:25:00,159.08,159.09,159.04,159.06,6415700021.0
2007-08-27 04:30:00,159.055,159.08,159.04,159.05,6074099949.0
2007-08-27 04:35:00,159.05,159.06,159.02,159.02,2525300011.0
2007-08-27 04:40:00,159.02,159.03,159.0,159.01,1455399989.0
2007-08-27 04:45:00,159.01,159.02,158.97,158.98,2637900009.0
2007-08-27 04:50:00,158.98,158.98,158.86,158.88,3887700020.0
2007-08-27 04:55:00,158.88,158.95,158.87,158.95,3552599985.0
2007-08-27 05:00:00,158.95,158.95,158.75,158.77,7014399995.0
2007-08-27 05:05:00,158.77,158.8,158.72,158.79,4980899996.0
2007-08-27 05:10:00,158.8,158.85,158.79,158.85,5436400007.0
2007-08-27 05:15:00,158.85,158.94,158.85,158.94,4788499982.0
2007-08-27 05:20:00,158.92,158.93,158.87,158.89,3125799993.0
2007-08-27 05:25:00,158.89,158.965,158.89,158.96,3595099985.0
2007-08-27 05:30:00,158.96,158.96,158.9,158.925,4276999990.0
2007-08-27 05:35:00,158.925,158.93,158.89,158.91,4122699989.0
2007-08-27 05:40:00,158.91,158.93,158.84,158.84,6427899965.0
2007-08-27 05:45:00,158.84,158.84,158.75,158.76,5493899997.0
2007-08-27 05:50:00,158.77,158.84,158.76,158.84,3699400021.0
2007-08-27 05:55:00,158.84,158.84,158.8,158.8,2376399996.0
2007-08-27 06:00:00,158.81,158.85,158.78,158.78,2630799994.0
2007-08-27 06:05:00,158.79,158.79,158.74,158.74,3564521731.0
2007-08-27 06:10:00,158.76,158.8,158.73,158.79,3277500000.0
2007-08-27 06:15:00,158.79,158.84,158.77,158.81,6173350042.0
2007-08-27 06:20:00,158.81,158.86,158.81,158.84,3068999991.0
2007-08-27 06:25:00,158.83,158.91,158.83,158.89,4316928514.0
2007-08-27 06:30:00,158.9,158.93,158.87,158.91,7612100000.0
2007-08-27 06:35:00,158.91,158.91,158.75,158.76,7389499965.0
2007-08-27 06:40:00,158.77,158.82,158.77,158.8,6500699989.0
2007-08-27 06:45:00,158.8,158.81,158.71,158.74,6573900034.0
2007-08-27 06:50:00,158.74,158.74,158.68,158.72,6768399990.0
2007-08-27 06:55:00,158.71,158.78,158.71,158.75,6592100002.0
2007-08-27 07:00:00,158.75,158.83,158.75,158.82,6881100011.0
2007-08-27 07:05:00,158.81,158.9,158.8,158.88,5597200037.0
2007-08-27 07:10:00,158.88,158.89,158.83,158.87,5996300016.0
2007-08-27 07:15:00,158.87,158.88,158.82,158.84,4989526085.0
2007-08-27 07:20:00,158.84,158.87,158.81,158.82,3408599997.0
2007-08-27 07:25:00,158.82,158.89,158.82,158.87,4079499995.0
2007-08-27 07:30:00,158.86,158.89,158.84,158.87,3342599997.0
2007-08-27 07:35:00,158.86,158.88,158.84,158.87,4596799997.0
2007-08-27 07:40:00,158.87,158.92,158.86,158.9,5462200023.0
2007-08-27 07:45:00,158.9,158.91,158.86,158.89,5608999994.0
2007-08-27 07:50:00,158.89,158.95,158.88,158.94,6233500065.0
2007-08-27 07:55:00,158.95,159.06,158.94,159.05,7906100046.0
2007-08-27 08:00:00,159.04,159.05,158.93,158.94,6394796850.0
2007-08-27 08:05:00,158.94,158.95,158.8,158.8,8670699984.0
2007-08-27 08:10:00,158.79,158.85,158.76,158.85,7474015759.0
2007-08-27 08:15:00,158.85,158.93,158.83,158.9,7381400059.0
2007-08-27 08:20:00,158.91,158.96,158.9,158.92,7938899980.0
2007-08-27 08:25:00,158.92,158.95,158.81,158.88,7771899991.0
2007-08-27 08:30:00,158.87,158.96,158.83,158.95,9940836286.0
2007-08-27 08:35:00,158.97,158.99,158.85,158.92,10215000080.0
2007-08-27 08:40:00,158.91,158.93,158.83,158.85,7659000072.0
2007-08-27 08:45:00,158.86,158.96,158.86,158.88,2947800004.0
2007-08-27 08:50:00,158.87,158.94,158.87,158.88,6334400017.0
2007-08-27 08:55:00,158.88,158.9,158.86,158.88,5455699994.0
2007-08-27 09:00:00,158.87,158.96,158.87,158.93,7858499945.0
2007-08-27 09:05:00,158.92,158.95,158.91,158.92,7177199984.0
2007-08-27 09:10:00,158.92,158.99,158.89,158.89,7775199965.0
2007-08-27 09:15:00,158.91,158.94,158.88,158.89,6516499972.0
2007-08-27 09:20:00,158.89,158.9,158.84,158.85,5244199972.0
2007-08-27 09:25:00,158.85,158.89,158.84,158.87,2624899994.0
2007-08-27 09:30:00,158.86,158.91,158.84,158.91,4813025000.0
2007-08-27 09:35:00,158.91,158.94,158.88,158.89,7426400034.0
2007-08-27 09:40:00,158.86,158.91,158.85,158.875,4341100109.0
2007-08-27 09:45:00,158.89,158.91,158.85,158.88,9686300061.0
2007-08-27 09:50:00,158.88,158.88,158.68,158.69,6305400030.0
2007-08-27 09:55:00,158.68,158.69,158.62,158.66,6548899987.0
2007-08-27 10:00:00,158.67,158.75,158.6,158.73,6891500005.0
2007-08-27 10:05:00,158.74,158.74,158.62,158.66,7359399982.0
2007-08-27 10:10:00,158.66,158.77,158.65,158.74,5695199969.0
2007-08-27 10:15:00,158.75,158.81,158.72,158.81,2446000005.0
2007-08-27 10:20:00,158.82,158.86,158.79,158.83,5320299996.0
2007-08-27 10:25:00,158.82,158.84,158.77,158.78,7239099986.0
2007-08-27 10:30:00,158.78,158.8,158.74,158.78,9609500060.0
2007-08-27 10:35:00,158.77,158.84,158.77,158.79,9494000060.0
2007-08-27 10:40:00,158.8,158.83,158.77,158.78,8316000059.0
2007-08-27 10:45:00,158.79,158.84,158.72,158.75,5744200057.0
2007-08-27 10:50:00,158.77,158.81,158.67,158.73,5961500013.0
2007-08-27 10:55:00,158.74,158.74,158.68,158.71,3423000065.0
2007-08-27 11:00:00,158.7,158.8,158.69,158.76,3423000065.0
2007-08-27 11:05:00,158.76,158.77,158.73,158.74,6181600008.0
2007-08-27 11:10:00,158.74,158.78,158.73,158.78,5582999997.0
2007-08-27 11:15:00,158.8,158.86,158.75,158.76,9213500060.0
2007-08-27 11:20:00,158.74,158.86,158.74,158.84,6907000019.0
2007-08-27 11:25:00,158.85,158.86,158.78,158.82,2576100015.0
2007-08-27 11:30:00,158.82,158.82,158.77,158.78,4672400004.0
2007-08-27 11:35:00,158.77,158.79,158.72,158.75,5574100009.0
2007-08-27 11:40:00,158.74,158.74,158.66,158.68,7489799989.0
2007-08-27 11:45:00,158.68,158.71,158.66,158.68,4881499999.0
2007-08-27 11:50:00,158.69,158.84,158.67,158.8,7504500057.0
2007-08-27 11:55:00,158.81,158.82,158.75,158.76,10146700076.0
2007-08-27 12:00:00,158.78,158.79,158.76,158.78,3411799964.0
2007-08-27 12:05:00,158.78,158.83,158.76,158.8,7673099950.0
2007-08-27 12:10:00,158.8,158.94,158.8,158.92,9171699867.0
2007-08-27 12:15:00,158.92,158.93,158.88,158.89,4902499968.0
2007-08-27 12:20:00,158.89,158.89,158.85,158.87,5222199999.0
2007-08-27 12:25:00,158.87,158.89,158.84,158.88,6990999997.0
2007-08-27 12:30:00,158.88,158.89,158.83,158.84,4586799974.0
2007-08-27 12:35:00,158.83,158.85,158.78,158.79,4899900025.0
2007-08-27 12:40:00,158.79,158.85,158.78,158.81,7308000107.0
2007-08-27 12:45:00,158.8,158.83,158.78,158.81,8659100148.0
2007-08-27 12:50:00,158.81,158.82,158.71,158.72,6086499988.0
2007-08-27 12:55:00,158.73,158.75,158.7,158.75,5202699994.0
2007-08-27 13:00:00,158.76,158.82,158.74,158.78,7371300006.0
2007-08-27 13:05:00,158.78,158.86,158.75,158.85,4103000010.0
2007-08-27 13:10:00,158.86,158.88,158.82,158.86,4103000010.0
2007-08-27 13:15:00,158.85,158.88,158.85,158.87,3992100020.0
2007-08-27 13:20:00,158.86,158.88,158.83,158.85,5830400029.0
2007-08-27 13:25:00,158.85,158.86,158.82,158.82,5367099998.0
2007-08-27 13:30:00,158.81,158.85,158.73,158.78,6575700032.0
2007-08-27 13:35:00,158.79,158.79,158.74,158.75,7542900053.0
2007-08-27 13:40:00,158.78,158.83,158.76,158.79,9564499964.0
2007-08-27 13:45:00,158.8,158.82,158.76,158.79,6414099974.0
2007-08-27 13:50:00,158.76,158.78,158.73,158.73,3656999995.0
2007-08-27 13:55:00,158.72,158.77,158.71,158.73,3656999995.0
2007-08-27 14:00:00,158.72,158.76,158.66,158.69,3432799990.0
2007-08-27 14:05:00,158.66,158.72,158.63,158.69,6871599942.0
2007-08-27 14:10:00,158.69,158.7,158.59,158.64,5673300021.0
2007-08-27 14:15:00,158.63,158.65,158.6,158.61,7177399996.0
2007-08-27 14:20:00,158.61,158.62,158.36,158.39,8377500010.0
2007-08-27 14:25:00,158.38,158.49,158.36,158.45,8377500010.0
2007-08-27 14:30:00,158.44,158.47,158.43,158.46,9724499845.0
2007-08-27 14:35:00,158.47,158.49,158.45,158.48,8774299876.0
2007-08-27 14:40:00,158.47,158.49,158.46,158.47,7777099966.0
2007-08-27 14:45:00,158.47,158.5,158.44,158.49,6900199996.0
2007-08-27 14:50:00,158.49,158.5,158.44,158.44,6751700024.0
2007-08-27 14:55:00,158.45,158.45,158.4,158.415,9314600047.0
2007-08-27 15:00:00,158.42,158.47,158.42,158.42,9958699982.0
2007-08-27 15:05:00,158.43,158.46,158.42,158.44,7136700052.0
2007-08-27 15:10:00,158.45,158.47,158.43,158.46,8462400028.0
2007-08-27 15:15:00,158.47,158.53,158.46,158.53,7315799929.0
2007-08-27 15:20:00,158.53,158.55,158.51,158.54,3799899994.0
2007-08-27 15:25:00,158.53,158.55,158.46,158.47,6474000002.0
2007-08-27 15:30:00,158.48,158.5,158.32,158.36,4373000000.0
2007-08-27 15:35:00,158.34,158.45,158.32,158.39,4373000000.0
2007-08-27 15:40:00,158.4,158.4,158.25,158.34,4373000000.0
2007-08-27 15:45:00,158.35,158.36,158.25,158.29,4373000000.0
2007-08-27 15:50:00,158.27,158.31,158.22,158.28,7260000005.0
2007-08-27 15:55:00,158.3,158.46,158.27,158.44,7260000005.0
2007-08-27 16:00:00,158.45,158.62,158.33,158.41,7260000005.0
2007-08-27 16:05:00,158.4,158.47,158.24,158.35,7260000005.0
2007-08-27 16:10:00,158.33,158.42,158.33,158.38,7260000005.0
2007-08-27 16:15:00,158.39,158.4,158.32,158.39,7260000005.0
2007-08-27 16:20:00,158.4,158.41,158.32,158.37,7260000005.0
2007-08-27 16:25:00,158.36,158.37,158.28,158.34,7260000005.0
2007-08-27 16:30:00,158.33,158.38,158.2,158.34,7260000005.0
2007-08-27 16:35:00,158.33,158.34,158.13,158.13,7260000005.0
2007-08-27 16:40:00,158.14,158.24,158.14,158.2,7260000005.0
2007-08-27 16:45:00,158.19,158.28,158.19,158.28,7260000005.0
2007-08-27 16:50:00,158.27,158.37,158.23,158.35,7260000005.0
2007-08-27 16:55:00,158.34,158.42,158.3,158.3,7260000005.0
2007-08-27 17:00:00,158.31,158.32,158.22,158.22,7260000005.0
2007-08-27 17:05:00,158.23,158.23,158.15,158.17,6393999960.0
2007-08-27 17:10:00,158.18,158.23,158.14,158.2,6393999960.0
2007-08-27 17:15:00,158.19,158.26,158.17,158.19,7285499994.0
2007-08-27 17:20:00,158.18,158.21,158.1,158.12,8683900024.0
2007-08-27 17:25:00,158.13,158.24,158.12,158.24,10515000015.0
2007-08-27 17:30:00,158.23,158.25,158.14,158.2,5923200003.0
2007-08-27 17:35:00,158.21,158.28,158.2,158.26,8632499841.0
2007-08-27 17:40:00,158.25,158.37,158.24,158.3,7111099973.0
2007-08-27 17:45:00,158.3,158.42,158.3,158.35,9777199947.0
2007-08-27 17:50:00,158.35,158.36,158.31,158.35,4559299960.0
2007-08-27 17:55:00,158.35,158.36,158.31,158.34,5500299934.0
2007-08-27 18:00:00,158.34,158.35,158.255,158.255,3965999996.0
2007-08-27 18:05:00,158.255,158.29,158.24,158.28,2214500001.0
2007-08-27 18:10:00,158.28,158.36,158.28,158.35,1666399999.0
2007-08-27 18:15:00,158.36,158.5,158.35,158.49,3754800000.0
2007-08-27 18:20:00,158.49,158.49,158.4,158.4,4312200011.0
2007-08-27 18:25:00,158.4,158.42,158.37,158.37,3565902976.0
2007-08-27 18:30:00,158.37,158.41,158.36,158.4,2118699979.0
2007-08-27 18:35:00,158.4,158.45,158.4,158.4,3449899989.0
2007-08-27 18:40:00,158.42,158.48,158.395,158.48,4065400009.0
2007-08-27 18:45:00,158.48,158.5,158.42,158.42,3908099982.0
2007-08-27 18:50:00,158.43,158.45,158.41,158.44,3048349973.0
2007-08-27 18:55:00,158.45,158.48,158.4,158.48,2589199993.0
2007-08-27 19:00:00,158.48,158.59,158.41,158.56,7407999989.0
2007-08-27 19:05:00,158.56,158.63,158.55,158.62,5187499993.0
2007-08-27 19:10:00,158.61,158.61,158.48,158.51,3916299997.0
2007-08-27 19:15:00,158.51,158.53,158.47,158.48,1430300006.0
2007-08-27 19:20:00,158.48,158.52,158.46,158.47,5646799994.0
2007-08-27 19:25:00,158.48,158.53,158.48,158.53,1808299996.0
2007-08-27 19:30:00,158.53,158.56,158.5,158.51,3902299973.0
2007-08-27 19:35:00,158.51,158.51,158.41,158.41,7486000005.0
2007-08-27 19:40:00,158.41,158.43,158.39,158.41,3485500014.0
2007-08-27 19:45:00,158.41,158.44,158.37,158.44,4003599979.0
2007-08-27 19:50:00,158.44,158.44,158.32,158.33,3800599979.0
2007-08-27 19:55:00,158.33,158.36,158.32,158.35,4528899980.0
2007-08-27 20:00:00,158.35,158.45,158.33,158.44,4344400001.0
2007-08-27 20:05:00,158.44,158.48,158.415,158.43,4464800004.0
2007-08-27 20:10:00,158.425,158.5,158.41,158.49,3965000011.0
2007-08-27 20:15:00,158.49,158.51,158.46,158.51,2776199991.0
2007-08-27 20:20:00,158.51,158.57,158.51,158.55,4338300010.0
2007-08-27 20:25:00,158.55,158.55,158.49,158.53,3229800005.0
2007-08-27 20:30:00,158.53,158.7,158.53,158.68,3799999996.0
2007-08-27 20:35:00,158.69,158.74,158.63,158.72,4971999989.0
2007-08-27 20:40:00,158.72,158.74,158.68,158.69,4215199991.0
2007-08-27 20:45:00,158.68,158.69,158.58,158.59,5555000006.0
2007-08-27 20:50:00,158.6,158.6,158.54,158.55,5046100023.0
2007-08-27 20:55:00,158.55,158.58,158.515,158.56,6891299979.0
2007-08-27 21:00:00,158.57,158.58,158.5,158.53,4960199980.0
2007-08-27 21:05:00,158.53,158.54,158.49,158.51,2420899995.0
2007-08-27 21:10:00,158.51,158.62,158.49,158.6,2248699994.0
2007-08-27 21:15:00,158.6,158.61,158.52,158.52,2435499998.0
2007-08-27 21:20:00,158.52,158.53,158.46,158.48,4552600014.0
2007-08-27 21:25:00,158.47,158.53,158.45,158.46,3623800017.0
2007-08-27 21:30:00,158.46,158.54,158.44,158.51,2294500003.0
2007-08-27 21:35:00,158.51,158.53,158.45,158.48,2625100005.0
2007-08-27 21:40:00,158.48,158.52,158.48,158.52,2374800009.0
2007-08-27 21:45:00,158.51,158.56,158.51,158.53,2967700005.0
2007-08-27 21:50:00,158.53,158.53,158.42,158.47,3647999993.0
2007-08-27 21:55:00,158.46,158.48,158.35,158.37,4993499999.0
2007-08-27 22:00:00,158.37,158.39,158.31,158.32,3085199986.0
2007-08-27 22:05:00,158.32,158.32,158.26,158.29,3444899999.0
2007-08-27 22:10:00,158.29,158.3,158.23,158.26,3063499992.0
2007-08-27 22:15:00,158.26,158.33,158.26,158.3,3064900013.0
2007-08-27 22:20:00,158.3,158.31,158.25,158.27,3523299993.0
2007-08-27 22:25:00,158.26,158.27,158.2,158.2,1423699997.0
2007-08-27 22:30:00,158.2,158.22,158.09,158.1,2645100017.0
2007-08-27 22:35:00,158.09,158.13,158.08,158.09,1786600000.0
2007-08-27 22:40:00,158.1,158.12,158.09,158.1,1548299994.0
2007-08-27 22:45:00,158.1,158.12,158.1,158.1,1159599999.0
2007-08-27 22:50:00,158.11,158.13,158.095,158.12,916999998.0
2007-08-27 22:55:00,158.12,158.13,158.09,158.09,1682800017.0
2007-08-27 23:00:00,158.09,158.1,157.99,157.99,2632000003.0
2007-08-27 23:05:00,157.98,158.01,157.97,157.995,1419600005.0
2007-08-27 23:10:00,158.0,158.0,157.96,157.97,794400005.0
2007-08-27 23:15:00,157.97,158.0,157.72,157.73,3766299998.0
2007-08-27 23:20:00,157.73,157.84,157.68,157.83,4508599986.0
2007-08-27 23:25:00,157.83,157.84,157.76,157.79,3087100015.0
2007-08-27 23:30:00,157.79,157.85,157.78,157.78,1449799998.0
2007-08-27 23:35:00,157.78,157.83,157.78,157.8,1439000008.0
2007-08-27 23:40:00,157.8,157.92,157.79,157.9,3825500006.0
2007-08-27 23:45:00,157.92,157.92,157.8,157.92,4150900022.0
2007-08-27 23:50:00,157.92,157.92,157.83,157.83,1473299997.0
2007-08-27 23:55:00,157.82,157.82,157.75,157.78,1575399997.0
2007-08-28 00:00:00,157.78,157.84,157.76,157.81,2029300001.0
2007-08-28 00:05:00,157.81,157.86,157.81,157.83,2475899992.0
2007-08-28 00:10:00,157.84,157.87,157.75,157.76,1242199993.0
2007-08-28 00:15:00,157.76,157.77,157.73,157.76,401700002.0
2007-08-28 00:20:00,157.76,157.8,157.76,157.8,912300001.0
2007-08-28 00:25:00,157.79,157.8,157.71,157.71,1349199994.0
2007-08-28 00:30:00,157.7,157.71,157.62,157.64,2388200006.0
2007-08-28 00:35:00,157.64,157.67,157.62,157.65,2057600001.0
2007-08-28 00:40:00,157.65,157.66,157.55,157.55,1572879996.0
2007-08-28 00:45:00,157.55,157.56,157.3,157.43,6266099984.0
2007-08-28 00:50:00,157.43,157.47,157.37,157.44,4403000000.0
2007-08-28 00:55:00,157.66,157.67,157.54,157.57,5527799984.0
2007-08-28 01:00:00,157.59,157.61,157.55,157.56,4439700014.0
2007-08-28 01:05:00,157.56,157.61,157.54,157.6,6061900004.0
2007-08-28 01:10:00,157.61,157.69,157.6,157.65,3887299994.0
2007-08-28 01:15:00,157.65,157.79,157.65,157.7,4727599994.0
2007-08-28 01:20:00,157.7,157.71,157.62,157.65,3948100027.0
2007-08-28 01:25:00,157.65,157.71,157.64,157.66,3383300013.0
2007-08-28 01:30:00,157.66,157.7,157.66,157.685,2508599994.0
2007-08-28 01:35:00,157.685,157.685,157.61,157.61,1996599995.0
2007-08-28 01:45:00,157.68,157.69,157.66,157.66,1386300018.0
2007-08-28 01:50:00,157.68,157.7,157.665,157.68,5228799980.0
2007-08-28 01:55:00,157.63,157.65,157.585,157.63,3109200007.0
2007-08-28 02:00:00,157.66,157.69,157.61,157.64,6148999992.0
2007-08-28 02:05:00,157.64,157.65,157.615,157.64,2867999996.0
2007-08-28 02:10:00,157.64,157.72,157.63,157.69,5036599997.0
2007-08-28 02:15:00,157.69,157.72,157.66,157.7,5454571053.0
2007-08-28 02:20:00,157.7,157.72,157.63,157.63,4872000011.0
2007-08-28 02:25:00,157.58,157.61,157.535,157.56,2991700018.0
2007-08-28 02:30:00,157.56,157.6,157.56,157.59,2733999991.0
2007-08-28 02:35:00,157.54,157.55,157.525,157.54,2105500007.0
2007-08-28 02:40:00,157.53,157.54,157.52,157.54,1130699993.0
2007-08-28 02:45:00,157.52,157.53,157.52,157.52,508300003.0
2007-08-28 02:50:00,157.48,157.5,157.45,157.45,4100900033.0
2007-08-28 03:05:00,157.45,157.48,157.45,157.47,2213199965.0
2007-08-28 03:10:00,157.55,157.55,157.51,157.53,1596370752.0
2007-08-28 03:20:00,157.64,157.69,157.61,157.69,2933600032.0
2007-08-28 03:25:00,157.68,157.72,157.66,157.72,3140499999.0
2007-08-28 03:30:00,157.67,157.72,157.67,157.72,2934000029.0
2007-08-28 03:35:00,157.74,157.77,157.71,157.74,2588299994.0
2007-08-28 03:40:00,157.79,157.82,157.77,157.78,3253800004.0
2007-08-28 03:45:00,157.78,157.78,157.7,157.7,2511800014.0
2007-08-28 03:50:00,157.71,157.71,157.66,157.67,1923300011.0
2007-08-28 03:55:00,157.63,157.63,157.62,157.63,3521566341.0
2007-08-28 04:00:00,157.62,157.705,157.61,157.69,5077400060.0
2007-08-28 04:05:00,157.68,157.7,157.61,157.64,7277999996.0
2007-08-28 04:10:00,157.64,157.66,157.63,157.64,3039000017.0
2007-08-28 04:15:00,157.64,157.7,157.64,157.69,3185299983.0
2007-08-28 04:20:00,157.69,157.7,157.65,157.68,4318599997.0
2007-08-28 04:25:00,157.7,157.7,157.65,157.67,3026999997.0
2007-08-28 04:30:00,157.67,157.68,157.65,157.65,4251600016.0
2007-08-28 04:35:00,157.65,157.66,157.615,157.66,4064800038.0
2007-08-28 04:40:00,157.66,157.66,157.63,157.64,2872499994.0
2007-08-28 04:45:00,157.64,157.68,157.64,157.67,3620799995.0
2007-08-28 04:50:00,157.67,157.68,157.66,157.67,1184599999.0
2007-08-28 04:55:00,157.67,157.69,157.64,157.64,3815800002.0
2007-08-28 05:00:00,157.64,157.66,157.64,157.66,5279200062.0
2007-08-28 05:05:00,157.66,157.67,157.615,157.63,2656600020.0
2007-08-28 05:10:00,157.63,157.64,157.61,157.64,3684699998.0
2007-08-28 05:15:00,157.63,157.63,157.58,157.59,4029300010.0
2007-08-28 05:20:00,157.59,157.61,157.515,157.56,6874599981.0
2007-08-28 05:25:00,157.56,157.57,157.47,157.47,1439599996.0
2007-08-28 05:30:00,157.45,157.51,157.44,157.46,3564800007.0
2007-08-28 05:35:00,157.38,157.46,157.38,157.42,5347300008.0
2007-08-28 05:40:00,157.36,157.38,157.295,157.32,3773800726.0
2007-08-28 05:45:00,157.24,157.25,157.24,157.25,944900007.0
2007-08-28 05:55:00,157.35,157.39,157.34,157.39,3300300006.0
2007-08-28 06:00:00,157.4,157.44,157.39,157.42,1773000006.0
2007-08-28 06:05:00,157.415,157.44,157.33,157.34,6497999990.0
2007-08-28 06:10:00,157.3,157.32,157.275,157.275,3174599991.0
2007-08-28 06:15:00,157.28,157.37,157.28,157.37,3277800023.0
2007-08-28 06:20:00,157.32,157.33,157.28,157.28,2539400021.0
2007-08-28 06:30:00,157.21,157.22,157.18,157.2,3529799994.0
2007-08-28 06:35:00,157.2,157.28,157.2,157.25,3398400008.0
2007-08-28 06:40:00,157.24,157.26,157.23,157.25,1326500005.0
2007-08-28 06:45:00,157.28,157.29,157.2,157.26,5592045503.0
2007-08-28 06:50:00,157.26,157.32,157.26,157.29,3655299995.0
2007-08-28 06:55:00,157.285,157.35,157.235,157.33,7453263455.0
2007-08-28 07:00:00,157.33,157.35,157.3,157.32,5215100043.0
2007-08-28 07:05:00,157.33,157.36,157.3,157.34,6082000026.0
2007-08-28 07:10:00,157.34,157.36,157.26,157.27,5566900003.0
2007-08-28 07:15:00,157.27,157.27,157.23,157.255,3723300008.0
2007-08-28 07:20:00,157.255,157.31,157.25,157.31,2954000014.0
2007-08-28 07:25:00,157.31,157.38,157.3,157.35,7837500015.0
2007-08-28 07:30:00,157.34,157.38,157.34,157.38,3221900010.0
2007-08-28 07:35:00,157.39,157.44,157.37,157.39,5166799995.0
2007-08-28 07:40:00,157.39,157.43,157.38,157.39,3265900008.0
2007-08-28 07:45:00,157.42,157.42,157.38,157.4,2427500010.0
2007-08-28 07:50:00,157.41,157.47,157.4,157.47,4096599982.0
2007-08-28 07:55:00,157.47,157.48,157.43,157.46,5062399981.0
2007-08-28 08:00:00,157.44,157.44,157.39,157.4,2094800005.0
2007-08-28 08:05:00,157.33,157.35,157.29,157.35,5595500010.0
2007-08-28 08:10:00,157.395,157.41,157.39,157.4,1617300014.0
2007-08-28 08:15:00,157.44,157.45,157.415,157.42,1814664449.0
2007-08-28 08:20:00,157.32,157.34,157.32,157.34,1068100003.0
2007-08-28 08:25:00,157.39,157.43,157.39,157.41,1919116529.0
2007-08-28 09:10:00,157.63,157.63,157.61,157.62,1732900012.0
2007-08-28 09:50:00,157.435,157.47,157.435,157.45,1453000002.0
2007-08-28 09:55:00,157.47,157.5,157.46,157.49,3344476502.0
2007-08-28 10:10:00,157.54,157.54,157.53,157.54,2087500016.0
2007-08-28 10:20:00,157.6,157.67,157.59,157.65,3474999990.0
2007-08-28 10:30:00,157.72,157.72,157.68,157.69,1395899979.0
2007-08-28 10:35:00,157.71,157.72,157.68,157.69,2042600004.0
2007-08-28 10:55:00,157.88,157.88,157.86,157.87,1276899999.0
2007-08-28 11:05:00,157.62,157.64,157.62,157.62,2006799997.0
2007-08-28 11:10:00,157.56,157.58,157.56,157.58,899300001.0
2007-08-28 11:15:00,157.63,157.66,157.62,157.62,4261024894.0
2007-08-28 11:25:00,157.6,157.62,157.59,157.61,1187800006.0
2007-08-28 11:30:00,157.6,157.71,157.57,157.7,4809299983.0
2007-08-28 11:35:00,157.695,157.74,157.66,157.7,4693099995.0
2007-08-28 11:40:00,157.695,157.695,157.67,157.69,2336700005.0
2007-08-28 11:45:00,157.76,157.79,157.755,157.79,1972500015.0
2007-08-28 11:50:00,157.81,157.84,157.8,157.83,2081899990.0
2007-08-28 12:05:00,157.95,157.96,157.91,157.91,2129499999.0
2007-08-28 12:15:00,157.96,157.96,157.95,157.95,2079800041.0
2007-08-28 12:20:00,157.89,157.89,157.85,157.85,2639900018.0
2007-08-28 12:25:00,157.87,157.87,157.82,157.84,6997500039.0
2007-08-28 12:30:00,157.8,157.87,157.8,157.87,3299550007.0
2007-08-28 12:35:00,157.87,157.97,157.86,157.92,3124800001.0
2007-08-28 13:35:00,157.95,158.0,157.95,158.0,1686699983.0
2007-08-28 13:40:00,157.95,157.95,157.93,157.95,1657200007.0
2007-08-28 13:45:00,157.96,157.96,157.92,157.93,4956599966.0
2007-08-28 13:50:00,157.93,157.93,157.92,157.92,2160399995.0
2007-08-28 13:55:00,157.87,157.89,157.83,157.87,3861900016.0
2007-08-28 14:00:00,157.82,157.83,157.795,157.8,3008400000.0
2007-08-28 14:30:00,157.55,157.58,157.55,157.56,2084400013.0
2007-08-28 14:40:00,157.6,157.61,157.565,157.565,1668299997.0
2007-08-28 14:55:00,157.49,157.5,157.47,157.49,1917099997.0
2007-08-28 15:05:00,157.24,157.27,157.24,157.26,1371400008.0
2007-08-28 15:10:00,157.285,157.34,157.28,157.32,3586499996.0
2007-08-28 15:15:00,157.3,157.36,157.29,157.35,3134700013.0
2007-08-28 15:20:00,157.28,157.28,157.23,157.26,3806900002.0
2007-08-28 17:15:00,156.43,156.47,156.42,156.44,1043699997.0
2007-08-28 17:30:00,156.29,156.35,156.24,156.25,4027300004.0
2007-08-28 17:35:00,156.17,156.2,156.16,156.18,4248699992.0
2007-08-28 17:40:00,156.22,156.23,156.17,156.18,2551900006.0
2007-08-28 17:45:00,156.18,156.19,156.13,156.13,2056499994.0
2007-08-28 17:50:00,156.12,156.14,156.1,156.12,2089099992.0
2007-08-28 18:00:00,156.29,156.3,156.25,156.25,5725976405.0
2007-08-28 18:05:00,156.29,156.38,156.27,156.375,4058890596.0
2007-08-28 18:10:00,156.38,156.4,156.33,156.4,6875699989.0
2007-08-28 18:20:00,156.58,156.59,156.44,156.46,3409100008.0
2007-08-28 18:25:00,156.46,156.53,156.44,156.51,7387699990.0
2007-08-28 18:30:00,156.565,156.63,156.555,156.62,3285699996.0
2007-08-28 18:35:00,156.65,156.65,156.61,156.62,1915999994.0
2007-08-28 18:40:00,156.62,156.62,156.56,156.57,5320377351.0
2007-08-28 18:45:00,156.57,156.57,156.49,156.5,4206199989.0
2007-08-28 18:50:00,156.5,156.6,156.48,156.58,4156899991.0
2007-08-28 18:55:00,156.585,156.6,156.52,156.55,4223199990.0
2007-08-28 19:00:00,156.55,156.57,156.53,156.55,2414800006.0
2007-08-28 19:05:00,156.56,156.56,156.44,156.44,4627603147.0
2007-08-28 19:10:00,156.44,156.45,156.38,156.38,2981699982.0
2007-08-28 19:15:00,156.33,156.33,156.295,156.33,2407500001.0
2007-08-28 19:20:00,156.33,156.38,156.32,156.345,4681400000.0
2007-08-28 19:25:00,156.345,156.4,156.325,156.375,5225599997.0
2007-08-28 19:30:00,156.38,156.4,156.37,156.38,3571600002.0
2007-08-28 19:35:00,156.38,156.46,156.32,156.45,5050600012.0
2007-08-28 19:40:00,156.5,156.53,156.48,156.53,5353999961.0
2007-08-28 19:45:00,156.58,156.6,156.56,156.59,2473199999.0
2007-08-28 19:50:00,156.59,156.63,156.56,156.57,5152313740.0
2007-08-28 19:55:00,156.57,156.6,156.53,156.56,3562099979.0
2007-08-28 20:00:00,156.46,156.54,156.46,156.52,2576499999.0
2007-08-28 20:05:00,156.38,156.38,156.355,156.36,1385300000.0
2007-08-28 20:10:00,156.42,156.44,156.39,156.4,820699999.0
2007-08-28 20:15:00,156.24,156.26,156.18,156.19,3628812056.0
2007-08-28 20:20:00,156.19,156.24,156.19,156.21,1583999990.0
2007-08-28 20:25:00,156.36,156.42,156.34,156.39,3656305495.0
2007-08-28 20:30:00,156.4,156.4,156.37,156.39,2971399982.0
2007-08-28 20:35:00,156.32,156.35,156.19,156.19,7151074571.0
2007-08-28 20:40:00,156.22,156.24,156.12,156.24,6104021332.0
2007-08-28 20:45:00,156.24,156.29,156.22,156.23,4030599996.0
2007-08-28 20:50:00,156.23,156.24,156.11,156.12,3996000019.0
2007-08-28 20:55:00,156.11,156.18,156.09,156.17,4750554983.0
2007-08-28 21:00:00,156.17,156.28,156.17,156.24,4857600006.0
2007-08-28 21:05:00,156.2,156.23,156.14,156.17,4767444948.0
2007-08-28 21:10:00,156.18,156.2,156.14,156.15,3771899984.0
2007-08-28 21:15:00,156.15,156.18,156.12,156.17,3650199999.0
2007-08-28 21:20:00,156.17,156.17,156.09,156.09,1891799996.0
2007-08-28 21:25:00,156.03,156.04,155.91,155.97,4037156489.0
2007-08-28 21:30:00,155.97,155.97,155.86,155.87,5985900014.0
2007-08-28 21:35:00,155.86,155.88,155.8,155.85,5105499988.0
2007-08-28 21:40:00,155.74,155.84,155.7,155.82,4542800010.0
2007-08-28 21:45:00,155.65,155.65,155.56,155.59,5521999986.0
2007-08-28 21:50:00,155.59,155.63,155.54,155.55,6262699995.0
2007-08-28 21:55:00,155.55,155.66,155.55,155.65,3714600016.0
2007-08-28 22:00:00,155.65,155.73,155.64,155.665,4721600010.0
2007-08-28 22:05:00,155.66,155.77,155.65,155.76,2263300014.0
2007-08-28 22:10:00,155.76,155.78,155.55,155.55,3977499999.0
2007-08-28 22:15:00,155.56,155.57,155.44,155.45,4853256742.0
2007-08-28 22:20:00,155.45,155.48,155.41,155.41,3429200003.0
2007-08-28 22:25:00,155.42,155.43,155.35,155.37,3346900003.0
2007-08-28 22:30:00,155.38,155.63,155.36,155.62,3445300004.0
2007-08-28 22:35:00,155.62,155.69,155.61,155.625,1872800007.0
2007-08-28 22:40:00,155.51,155.52,155.42,155.45,1575699994.0
2007-08-28 22:45:00,155.46,155.49,155.44,155.46,3420299986.0
2007-08-28 22:50:00,155.46,155.49,155.43,155.49,2039499999.0
2007-08-28 22:55:00,155.49,155.49,155.4,155.4,5930438090.0
2007-08-28 23:00:00,155.4,155.42,155.27,155.32,2966600015.0
2007-08-28 23:05:00,155.31,155.35,155.29,155.29,4660700022.0
2007-08-28 23:10:00,155.27,155.28,155.24,155.26,2505900013.0
2007-08-28 23:15:00,155.26,155.28,155.24,155.25,441700001.0
2007-08-28 23:20:00,155.24,155.26,155.23,155.24,970999998.0
2007-08-28 23:25:00,155.24,155.31,155.24,155.25,739400002.0
2007-08-28 23:30:00,155.25,155.4,155.25,155.365,4626799991.0
2007-08-28 23:35:00,155.37,155.44,155.37,155.4,2378000014.0
2007-08-28 23:40:00,155.4,155.4,155.34,155.34,1114799987.0
2007-08-28 23:45:00,155.35,155.41,155.34,155.37,2926999983.0
2007-08-28 23:50:00,155.37,155.38,155.3,155.3,457599998.0
2007-08-28 23:55:00,155.3,155.3,155.21,155.24,2261099998.0
2007-08-29 00:00:00,155.25,155.275,155.23,155.27,3058399996.0
2007-08-29 00:05:00,155.28,155.29,155.21,155.26,9157099957.0
2007-08-29 00:10:00,155.27,155.37,155.27,155.35,6059999985.0
2007-08-29 00:15:00,155.36,155.465,155.34,155.4,5493257062.0
2007-08-29 00:20:00,155.41,155.46,155.35,155.35,4086326567.0
2007-08-29 00:25:00,155.35,155.38,155.32,155.38,2460799998.0
2007-08-29 00:30:00,155.38,155.4,155.32,155.36,3750026328.0
2007-08-29 00:35:00,155.36,155.54,155.32,155.51,3673000015.0
2007-08-29 00:40:00,155.505,155.51,155.43,155.44,5027071791.0
2007-08-29 00:45:00,155.44,155.45,155.36,155.4,3948169577.0
2007-08-29 00:50:00,155.4,155.46,155.35,155.38,6852700059.0
2007-08-29 00:55:00,155.38,155.47,155.35,155.46,3040200011.0
2007-08-29 01:00:00,155.46,155.51,155.46,155.465,3045935675.0
2007-08-29 01:05:00,155.47,155.5,155.37,155.41,3920600022.0
2007-08-29 01:10:00,155.41,155.47,155.37,155.42,5243600023.0
2007-08-29 01:15:00,155.42,155.48,155.26,155.26,5118436063.0
2007-08-29 01:20:00,155.23,155.32,155.16,155.21,4921878716.0
2007-08-29 01:25:00,155.21,155.24,155.14,155.2,5128800015.0
2007-08-29 01:30:00,155.2,155.23,155.09,155.09,7017626873.0
2007-08-29 01:35:00,155.09,155.12,154.98,155.02,5044921082.0
2007-08-29 01:40:00,155.02,155.02,154.8,154.87,7132657275.0
2007-08-29 01:45:00,154.87,154.91,154.71,154.81,6848021081.0
2007-08-29 01:50:00,154.81,154.89,154.61,154.86,8709868771.0
2007-08-29 01:55:00,154.85,154.86,154.72,154.75,8372100013.0
2007-08-29 02:00:00,154.74,154.88,154.68,154.79,8095500035.0
2007-08-29 02:05:00,154.78,154.78,154.67,154.75,9077800049.0
2007-08-29 02:10:00,154.76,154.86,154.7,154.7,10436000050.0
2007-08-29 02:15:00,154.7,154.83,154.7,154.76,9967800044.0
2007-08-29 02:20:00,154.755,154.83,154.75,154.82,4306745120.0
2007-08-29 02:25:00,154.82,154.88,154.74,154.88,7452000001.0
2007-08-29 02:30:00,154.87,154.96,154.87,154.925,6311600003.0
2007-08-29 02:35:00,154.93,154.95,154.9,154.91,5910199986.0
2007-08-29 02:40:00,154.9,154.96,154.87,154.94,4982199977.0
2007-08-29 02:45:00,154.94,155.0,154.92,154.97,5272441761.0
2007-08-29 02:50:00,154.97,154.985,154.77,154.77,4627800019.0
2007-08-29 02:55:00,154.78,154.89,154.77,154.83,4721500025.0
2007-08-29 03:00:00,154.84,154.84,154.75,154.76,6921016115.0
2007-08-29 03:05:00,154.76,154.8,154.75,154.75,9909200005.0
2007-08-29 03:10:00,154.75,154.8,154.7,154.72,4849861329.0
2007-08-29 03:15:00,154.71,154.73,154.62,154.66,6534500004.0
2007-08-29 03:20:00,154.66,154.66,154.53,154.56,7721408382.0
2007-08-29 03:25:00,154.56,154.76,154.55,154.72,4867200020.0
2007-08-29 03:30:00,154.7,154.72,154.61,154.66,7069100029.0
2007-08-29 03:35:00,154.67,154.78,154.65,154.74,9605200020.0
2007-08-29 03:40:00,154.74,154.77,154.72,154.75,5460100015.0
2007-08-29 03:45:00,154.76,154.85,154.75,154.84,7753799946.0
2007-08-29 03:50:00,154.84,154.84,154.79,154.82,3862899982.0
2007-08-29 03:55:00,154.82,154.83,154.75,154.75,4702264792.0
2007-08-29 04:00:00,154.75,154.79,154.68,154.73,5826700014.0
2007-08-29 04:05:00,154.73,154.73,154.65,154.73,4523000013.0
2007-08-29 04:10:00,154.73,154.81,154.72,154.76,7319099947.0
2007-08-29 04:15:00,154.77,154.8,154.72,154.73,7930600006.0
2007-08-29 04:20:00,154.73,154.76,154.71,154.72,5718591270.0
2007-08-29 04:25:00,154.72,154.78,154.71,154.76,5481544831.0
2007-08-29 04:30:00,154.75,154.82,154.68,154.68,8490199969.0
2007-08-29 04:35:00,154.68,154.77,154.68,154.75,6280972448.0
2007-08-29 04:40:00,154.76,154.81,154.75,154.78,7513681140.0
2007-08-29 04:45:00,154.78,154.85,154.77,154.825,6720200022.0
2007-08-29 04:50:00,154.83,154.85,154.795,154.81,5870300004.0
2007-08-29 04:55:00,154.81,154.83,154.77,154.82,7148657127.0
2007-08-29 05:00:00,154.83,154.83,154.79,154.82,4190800037.0
2007-08-29 05:05:00,154.81,154.87,154.78,154.86,4206000031.0
2007-08-29 05:10:00,154.85,154.87,154.81,154.84,6002712174.0
2007-08-29 05:15:00,154.85,154.92,154.82,154.92,10244824310.0
2007-08-29 05:20:00,154.92,154.94,154.85,154.86,6002982518.0
2007-08-29 05:25:00,154.86,154.93,154.82,154.93,5261200010.0
2007-08-29 05:30:00,154.92,154.93,154.88,154.905,7906457007.0
2007-08-29 05:35:00,154.91,154.925,154.875,154.905,2339700017.0
2007-08-29 05:40:00,154.89,155.0,154.89,154.98,7921500021.0
2007-08-29 05:45:00,154.985,155.03,154.95,155.01,8715499968.0
2007-08-29 05:50:00,155.0,155.18,155.0,155.18,8419899971.0
2007-08-29 05:55:00,155.17,155.3,155.17,155.27,7045000010.0
2007-08-29 06:00:00,155.28,155.5,155.22,155.5,7764900039.0
2007-08-29 06:05:00,155.51,155.69,155.41,155.6,10502000090.0
2007-08-29 06:10:00,155.59,155.66,155.51,155.62,7676300045.0
2007-08-29 06:15:00,155.63,155.69,155.42,155.49,5792500015.0
2007-08-29 06:20:00,155.48,155.51,155.42,155.43,5717800014.0
2007-08-29 06:25:00,155.43,155.56,155.42,155.54,5060399990.0
2007-08-29 06:30:00,155.54,155.65,155.52,155.59,7926499975.0
2007-08-29 06:35:00,155.59,155.61,155.48,155.48,9512200022.0
2007-08-29 06:40:00,155.47,155.48,155.4,155.46,7289600015.0
2007-08-29 06:45:00,155.455,155.61,155.455,155.57,5154199994.0
2007-08-29 06:50:00,155.58,155.58,155.46,155.52,3673699955.0
2007-08-29 06:55:00,155.52,155.58,155.485,155.55,3677199621.0
2007-08-29 07:00:00,155.54,155.55,155.47,155.53,3498199999.0
2007-08-29 07:05:00,155.53,155.55,155.49,155.53,2637399992.0
2007-08-29 07:10:00,155.52,155.53,155.45,155.45,5718600012.0
2007-08-29 07:15:00,155.45,155.48,155.44,155.45,6969903304.0
2007-08-29 07:20:00,155.45,155.51,155.44,155.5,6308599979.0
2007-08-29 07:25:00,155.5,155.585,155.495,155.56,3364400010.0
2007-08-29 07:30:00,155.57,155.58,155.5,155.52,5684799979.0
2007-08-29 07:35:00,155.53,155.54,155.44,155.45,9639499955.0
2007-08-29 07:40:00,155.45,155.46,155.36,155.38,7600900001.0
2007-08-29 07:45:00,155.39,155.39,155.21,155.24,6306500015.0
2007-08-29 07:50:00,155.24,155.29,155.22,155.28,6199999942.0
2007-08-29 07:55:00,155.29,155.29,155.2,155.21,7828325665.0
2007-08-29 08:00:00,155.21,155.28,155.19,155.27,6950299997.0
2007-08-29 08:05:00,155.27,155.32,155.26,155.28,6106000013.0
2007-08-29 08:10:00,155.28,155.36,155.27,155.28,7506500055.0
2007-08-29 08:15:00,155.29,155.5,155.27,155.5,9348042768.0
2007-08-29 08:20:00,155.49,155.63,155.44,155.56,10575737910.0
2007-08-29 08:25:00,155.57,155.62,155.48,155.5,10575737910.0
2007-08-29 08:30:00,155.49,155.63,155.44,155.46,10575737910.0
2007-08-29 08:35:00,155.45,155.63,155.44,155.62,10575737910.0
2007-08-29 08:40:00,155.64,155.72,155.5,155.55,10575737910.0
2007-08-29 08:45:00,155.56,155.59,155.54,155.56,10575737910.0
2007-08-29 08:50:00,155.55,155.59,155.5,155.5,10575737910.0
2007-08-29 08:55:00,155.51,155.52,155.32,155.32,10575737910.0
2007-08-29 09:00:00,155.33,155.39,155.09,155.13,8553842744.0
2007-08-29 09:05:00,155.14,155.2,155.11,155.11,6221099991.0
2007-08-29 09:10:00,155.1,155.36,155.09,155.32,9021499975.0
2007-08-29 09:15:00,155.33,155.35,155.25,155.3,9021499975.0
2007-08-29 09:20:00,155.31,155.49,155.31,155.44,9021499975.0
2007-08-29 09:25:00,155.45,155.66,155.45,155.65,9021499975.0
2007-08-29 09:30:00,155.64,155.71,155.54,155.59,9021499975.0
2007-08-29 09:35:00,155.6,155.63,155.49,155.57,9021499975.0
2007-08-29 09:40:00,155.6,155.62,155.49,155.5,9021499975.0
2007-08-29 09:45:00,155.49,155.53,155.39,155.51,7217199980.0
2007-08-29 09:50:00,155.5,155.51,155.43,155.48,9021499975.0
2007-08-29 09:55:00,155.47,155.57,155.43,155.55,9021499975.0
2007-08-29 10:00:00,155.54,155.69,155.49,155.66,9021499975.0
2007-08-29 10:05:00,155.65,155.92,155.61,155.91,9021499975.0
2007-08-29 10:10:00,155.9,155.96,155.85,155.85,9021499975.0
2007-08-29 10:15:00,155.86,155.88,155.73,155.73,9021499975.0
2007-08-29 10:20:00,155.74,155.91,155.72,155.79,9021499975.0
2007-08-29 10:25:00,155.78,155.9,155.78,155.79,9021499975.0
2007-08-29 10:30:00,155.8,155.8,155.63,155.65,9021499975.0
2007-08-29 10:35:00,155.66,155.73,155.64,155.66,9128999984.0
2007-08-29 10:40:00,155.67,155.67,155.59,155.62,9559000020.0
2007-08-29 10:45:00,155.63,155.66,155.54,155.57,9559000020.0
2007-08-29 10:50:00,155.56,155.58,155.45,155.47,9559000020.0
2007-08-29 10:55:00,155.48,155.56,155.47,155.54,9559000020.0
2007-08-29 11:00:00,155.56,155.68,155.55,155.63,9608999984.0
2007-08-29 11:05:00,155.64,155.94,155.63,155.9,10194999945.0
2007-08-29 11:10:00,155.89,155.92,155.84,155.9,10194999945.0
2007-08-29 11:15:00,155.91,155.93,155.86,155.88,8155999956.0
2007-08-29 11:20:00,155.91,155.97,155.88,155.93,9515400005.0
2007-08-29 11:25:00,155.92,156.2,155.92,156.17,9345500020.0
2007-08-29 11:30:00,156.15,156.32,156.07,156.32,9345500020.0
2007-08-29 11:35:00,156.34,156.34,156.2,156.2,9345500020.0
2007-08-29 11:40:00,156.22,156.22,156.08,156.1,9345500020.0
2007-08-29 11:45:00,156.11,156.18,156.09,156.15,9345500020.0
2007-08-29 11:50:00,156.16,156.18,156.06,156.08,9345500020.0
2007-08-29 11:55:00,156.09,156.1,155.94,155.96,9345500020.0
2007-08-29 12:00:00,155.97,156.02,155.9,155.96,9345500020.0
2007-08-29 12:05:00,155.95,156.0,155.91,155.95,9345500020.0
2007-08-29 12:10:00,155.96,156.01,155.94,155.96,8355500034.0
2007-08-29 12:15:00,155.95,156.05,155.95,155.99,7970000120.0
2007-08-29 12:20:00,155.99,156.06,155.93,156.06,5418500055.0
2007-08-29 12:25:00,156.05,156.16,156.02,156.13,5418500055.0
2007-08-29 12:30:00,156.14,156.47,156.12,156.47,5418500055.0
2007-08-29 12:35:00,156.46,156.51,156.31,156.32,5418500055.0
2007-08-29 12:40:00,156.33,156.35,156.3,156.34,5418500055.0
2007-08-29 12:45:00,156.35,156.43,156.35,156.41,5817900029.0
2007-08-29 12:50:00,156.43,156.44,156.38,156.41,2268600022.0
2007-08-29 12:55:00,156.41,156.82,156.41,156.71,6922800028.0
2007-08-29 13:00:00,156.7,156.72,156.52,156.59,6184000025.0
2007-08-29 13:05:00,156.6,156.6,156.49,156.5,6184000025.0
2007-08-29 13:10:00,156.48,156.7,156.46,156.68,6184000025.0
2007-08-29 13:15:00,156.67,156.81,156.64,156.71,6184000025.0
2007-08-29 13:20:00,156.72,156.73,156.59,156.63,6184000025.0
2007-08-29 13:25:00,156.62,156.72,156.6,156.61,6184000025.0
2007-08-29 13:30:00,156.6,156.61,156.44,156.5,6184000025.0
2007-08-29 13:35:00,156.51,156.61,156.5,156.59,8035900022.0
2007-08-29 13:40:00,156.58,156.62,156.55,156.55,8387300068.0
2007-08-29 13:45:00,156.56,156.56,156.34,156.35,7798500100.0
2007-08-29 13:50:00,156.34,156.43,156.32,156.35,7798500100.0
2007-08-29 13:55:00,156.36,156.46,156.35,156.45,7798500100.0
2007-08-29 14:00:00,156.46,156.52,156.43,156.51,8987699992.0
2007-08-29 14:05:00,156.5,156.61,156.49,156.57,9284999965.0
2007-08-29 14:10:00,156.58,156.6,156.41,156.45,9284999965.0
2007-08-29 14:15:00,156.46,156.5,156.32,156.32,9284999965.0
2007-08-29 14:20:00,156.34,156.46,156.32,156.38,9284999965.0
2007-08-29 14:25:00,156.37,156.38,156.3,156.31,9284999965.0
2007-08-29 14:30:00,156.32,156.41,156.29,156.38,9284999965.0
2007-08-29 14:35:00,156.39,156.46,156.37,156.43,9284999965.0
2007-08-29 14:40:00,156.42,156.58,156.42,156.56,9284999965.0
2007-08-29 14:45:00,156.58,156.63,156.53,156.54,3580599993.0
2007-08-29 14:50:00,156.55,156.56,156.47,156.52,7175900020.0
2007-08-29 14:55:00,156.53,156.62,156.525,156.59,10052100007.0
2007-08-29 15:00:00,156.61,156.67,156.6,156.6,10547999995.0
2007-08-29 15:05:00,156.61,156.69,156.6,156.68,10547999995.0
2007-08-29 15:10:00,156.68,156.74,156.62,156.63,7774999975.0
2007-08-29 15:15:00,156.62,156.66,156.59,156.65,8294399968.0
2007-08-29 15:20:00,156.64,156.9,156.64,156.85,7402499985.0
2007-08-29 15:25:00,156.87,156.94,156.85,156.88,7402499985.0
2007-08-29 15:30:00,156.87,157.1,156.82,157.09,7402499985.0
2007-08-29 15:35:00,157.1,157.26,157.05,157.05,7402499985.0
2007-08-29 15:40:00,157.04,157.13,156.98,156.98,8407699971.0
2007-08-29 15:45:00,156.99,157.02,156.82,156.98,9915499950.0
2007-08-29 15:50:00,156.99,157.01,156.85,156.87,9915499950.0
2007-08-29 15:55:00,156.86,156.87,156.67,156.73,9915499950.0
2007-08-29 16:00:00,156.74,156.77,156.69,156.69,9915499950.0
2007-08-29 16:05:00,156.7,156.73,156.61,156.64,9915499950.0
2007-08-29 16:10:00,156.65,156.69,156.55,156.56,9915499950.0
2007-08-29 16:15:00,156.54,156.66,156.53,156.63,9915499950.0
2007-08-29 16:20:00,156.64,156.93,156.64,156.88,9915499950.0
2007-08-29 16:25:00,156.87,156.9,156.77,156.8,10552999955.0
2007-08-29 16:30:00,156.81,156.84,156.65,156.68,10552999955.0
2007-08-29 16:35:00,156.69,156.74,156.64,156.69,10552999955.0
2007-08-29 16:40:00,156.7,156.84,156.685,156.84,10609000039.0
2007-08-29 16:45:00,156.83,156.88,156.76,156.81,10623000060.0
2007-08-29 16:50:00,156.82,157.04,156.76,157.0,8784220617.0
2007-08-29 16:55:00,157.01,157.1,156.98,157.04,7558367655.0
2007-08-29 17:00:00,157.05,157.58,157.03,157.53,7558367655.0
2007-08-29 17:05:00,157.52,157.54,157.43,157.45,7558367655.0
2007-08-29 17:10:00,157.44,157.47,157.37,157.45,7558367655.0
2007-08-29 17:15:00,157.44,157.45,157.35,157.37,7558367655.0
2007-08-29 17:20:00,157.36,157.39,157.29,157.35,7558367655.0
2007-08-29 17:25:00,157.34,157.51,157.32,157.47,7558367655.0
2007-08-29 17:30:00,157.48,157.56,157.47,157.53,7558367655.0
2007-08-29 17:35:00,157.52,158.08,157.52,157.93,7558367655.0
2007-08-29 17:40:00,157.92,157.95,157.82,157.82,7558367655.0
2007-08-29 17:45:00,157.83,157.96,157.82,157.85,7558367655.0
2007-08-29 17:50:00,157.84,157.91,157.81,157.88,7558367655.0
2007-08-29 17:55:00,157.87,158.0,157.85,157.94,7558367655.0
2007-08-29 18:00:00,157.96,157.99,157.9,157.99,6473013216.0
2007-08-29 18:05:00,157.98,157.98,157.83,157.84,7260800013.0
2007-08-29 18:10:00,157.83,157.85,157.77,157.81,5972599991.0
2007-08-29 18:15:00,157.81,157.9,157.78,157.85,2702800004.0
2007-08-29 18:20:00,157.84,157.87,157.8,157.84,5164899970.0
2007-08-29 18:25:00,157.83,157.85,157.73,157.74,5232000030.0
2007-08-29 18:30:00,157.73,157.75,157.68,157.69,5138800013.0
2007-08-29 18:35:00,157.7,157.77,157.65,157.71,8882742229.0
2007-08-29 18:40:00,157.7,157.72,157.65,157.69,7808628207.0
2007-08-29 18:45:00,157.7,157.71,157.64,157.69,4978409327.0
2007-08-29 18:50:00,157.68,157.69,157.59,157.63,5076205552.0
2007-08-29 18:55:00,157.62,157.64,157.54,157.6,9560400014.0
2007-08-29 19:00:00,157.6,157.66,157.59,157.63,7253500005.0
2007-08-29 19:05:00,157.63,157.71,157.63,157.66,6738300042.0
2007-08-29 19:10:00,157.66,157.71,157.6,157.66,3983599998.0
2007-08-29 19:15:00,157.66,157.66,157.56,157.56,4220100008.0
2007-08-29 19:20:00,157.56,157.56,157.35,157.35,7315899995.0
2007-08-29 19:25:00,157.36,157.43,157.36,157.41,6992899967.0
2007-08-29 19:30:00,157.42,157.45,157.39,157.42,7492692737.0
2007-08-29 19:35:00,157.42,157.47,157.35,157.4,7482299987.0
2007-08-29 19:40:00,157.4,157.4,157.34,157.35,4620000008.0
2007-08-29 19:45:00,157.35,157.37,157.2,157.29,7252495746.0
2007-08-29 19:50:00,157.29,157.36,157.26,157.315,7534000003.0
2007-08-29 19:55:00,157.31,157.46,157.29,157.42,7460099981.0
2007-08-29 20:00:00,157.41,158.02,157.41,157.86,4633499980.0
2007-08-29 20:05:00,157.89,157.91,157.74,157.83,5344199984.0
2007-08-29 20:10:00,157.83,157.9,157.74,157.78,8785301997.0
2007-08-29 20:15:00,157.79,157.87,157.79,157.8,9401249948.0
2007-08-29 20:20:00,157.79,157.85,157.76,157.8,5590100013.0
2007-08-29 20:25:00,157.8,157.8,157.73,157.74,5720300003.0
2007-08-29 20:30:00,157.74,157.99,157.74,157.96,7351799994.0
2007-08-29 20:35:00,157.95,157.98,157.88,157.92,6043399975.0
2007-08-29 20:40:00,157.91,157.94,157.83,157.845,6971571005.0
2007-08-29 20:45:00,157.835,157.85,157.79,157.83,3941000001.0
2007-08-29 20:50:00,157.83,157.85,157.74,157.75,7251599999.0
2007-08-29 20:55:00,157.75,157.76,157.71,157.71,5589895062.0
2007-08-29 21:00:00,157.72,157.83,157.72,157.79,5401594291.0
2007-08-29 21:05:00,157.79,157.96,157.75,157.935,6624899991.0
2007-08-29 21:10:00,157.93,158.0,157.87,157.99,8114600000.0
2007-08-29 21:15:00,157.98,158.0,157.93,157.98,9008497589.0
2007-08-29 21:20:00,157.97,157.99,157.925,157.975,4429289995.0
2007-08-29 21:25:00,157.975,158.06,157.965,158.05,2102995336.0
2007-08-29 21:30:00,158.05,158.47,158.05,158.47,6257500008.0
2007-08-29 21:35:00,158.48,158.48,158.32,158.44,5717999985.0
2007-08-29 21:40:00,158.44,158.49,158.39,158.43,3879945173.0
2007-08-29 21:45:00,158.43,158.43,158.37,158.41,3579399989.0
2007-08-29 21:50:00,158.41,158.48,158.4,158.465,8023599959.0
2007-08-29 21:55:00,158.465,158.87,158.445,158.84,7214258241.0
2007-08-29 22:00:00,158.83,158.85,158.76,158.77,6322800000.0
2007-08-29 22:05:00,158.77,158.79,158.73,158.76,3941400008.0
2007-08-29 22:10:00,158.76,158.92,158.735,158.82,4154199996.0
2007-08-29 22:15:00,158.82,158.86,158.79,158.86,3410492414.0
2007-08-29 22:20:00,158.86,158.88,158.82,158.83,2421669199.0
2007-08-29 22:25:00,158.84,158.96,158.81,158.94,5287800002.0
2007-08-29 22:30:00,158.925,158.95,158.875,158.88,1505750001.0
2007-08-29 22:35:00,158.89,158.92,158.87,158.92,2100100002.0
2007-08-29 22:40:00,158.92,158.92,158.82,158.845,3067599984.0
2007-08-29 22:45:00,158.845,158.855,158.78,158.83,5063300011.0
2007-08-29 22:50:00,158.83,158.83,158.79,158.82,4532500019.0
2007-08-29 22:55:00,158.82,158.91,158.8,158.89,3628299985.0
2007-08-29 23:00:00,158.91,158.91,158.83,158.88,3080299970.0
2007-08-29 23:05:00,158.88,158.91,158.84,158.88,3356399997.0
2007-08-29 23:10:00,158.88,158.93,158.88,158.9,2615591986.0
2007-08-29 23:15:00,158.9,158.91,158.86,158.87,3935200046.0
2007-08-29 23:20:00,158.87,158.93,158.85,158.91,3112599996.0
2007-08-29 23:25:00,158.91,158.95,158.85,158.93,4496799946.0
2007-08-29 23:30:00,158.93,158.95,158.87,158.91,3216099993.0
2007-08-29 23:35:00,158.9,158.97,158.89,158.92,3833899980.0
2007-08-29 23:40:00,158.92,158.97,158.92,158.94,7154400033.0
2007-08-29 23:45:00,158.94,158.96,158.88,158.92,4623400014.0
2007-08-29 23:50:00,158.91,158.93,158.7,158.78,4537799974.0
2007-08-29 23:55:00,158.78,158.83,158.77,158.775,2401599995.0
2007-08-30 00:00:00,158.775,158.78,158.575,158.59,2884250008.0
2007-08-30 00:05:00,158.59,158.6,158.5,158.59,3390900001.0
2007-08-30 00:10:00,158.59,158.62,158.54,158.61,2195300001.0
2007-08-30 00:15:00,158.61,158.625,158.555,158.595,2293300003.0
2007-08-30 00:20:00,158.6,158.605,158.52,158.52,1761899998.0
2007-08-30 00:25:00,158.53,158.535,158.425,158.45,5363999994.0
2007-08-30 00:30:00,158.45,158.45,158.37,158.4,1616399993.0
2007-08-30 00:35:00,158.4,158.525,158.37,158.48,3286299995.0
2007-08-30 00:40:00,158.48,158.52,158.46,158.5,2152957658.0
2007-08-30 00:45:00,158.5,158.55,158.49,158.5,3960733437.0
2007-08-30 00:50:00,158.5,158.5,158.415,158.47,4427933017.0
2007-08-30 00:55:00,158.47,158.49,158.43,158.43,1985700003.0
2007-08-30 01:00:00,158.42,158.42,158.24,158.29,9665500005.0
2007-08-30 01:05:00,158.29,158.34,158.27,158.28,5639750022.0
2007-08-30 01:10:00,158.28,158.3,158.19,158.22,5998800025.0
2007-08-30 01:15:00,158.22,158.28,158.19,158.28,4108899997.0
2007-08-30 01:20:00,158.285,158.29,158.22,158.27,2322899999.0
2007-08-30 01:25:00,158.27,158.31,158.25,158.27,2317400010.0
2007-08-30 01:30:00,158.27,158.33,158.27,158.29,7813316538.0
2007-08-30 01:35:00,158.29,158.3,158.25,158.3,4245199965.0
2007-08-30 01:40:00,158.3,158.32,158.25,158.29,6692699948.0
2007-08-30 01:45:00,158.29,158.31,158.21,158.21,5289145488.0
2007-08-30 01:50:00,158.2,158.25,158.16,158.2,5393099982.0
2007-08-30 01:55:00,158.2,158.25,158.13,158.13,6675000024.0
2007-08-30 02:00:00,158.14,158.26,158.14,158.22,9296700039.0
2007-08-30 02:05:00,158.215,158.27,158.2,158.24,7924100017.0
2007-08-30 02:10:00,158.24,158.25,158.13,158.16,5283499968.0
2007-08-30 02:15:00,158.16,158.16,158.0,158.0,8400199982.0
2007-08-30 02:20:00,157.98,158.05,157.79,157.84,9423999980.0
2007-08-30 02:25:00,157.85,157.91,157.78,157.84,7308599992.0
2007-08-30 02:30:00,157.85,157.89,157.82,157.86,5989099994.0
2007-08-30 02:35:00,157.86,157.86,157.75,157.83,5691899987.0
2007-08-30 02:40:00,157.85,157.94,157.81,157.93,8264971132.0
2007-08-30 02:45:00,157.94,157.94,157.82,157.87,10052999985.0
2007-08-30 02:50:00,157.87,157.91,157.8,157.885,8820500022.0
2007-08-30 02:55:00,157.885,157.91,157.84,157.85,7594999970.0
2007-08-30 03:00:00,157.82,157.85,157.8,157.81,6877000027.0
2007-08-30 03:05:00,157.82,157.88,157.82,157.85,5053900018.0
2007-08-30 03:10:00,157.84,157.93,157.84,157.89,5108599976.0
2007-08-30 03:15:00,157.89,157.93,157.87,157.91,5775224986.0
2007-08-30 03:20:00,157.91,157.94,157.9,157.93,3857700021.0
2007-08-30 03:25:00,157.93,158.1,157.92,158.07,7852300018.0
2007-08-30 03:30:00,158.08,158.09,158.025,158.025,7127620780.0
2007-08-30 03:35:00,158.02,158.025,157.94,157.95,6505100024.0
2007-08-30 03:40:00,157.94,158.035,157.94,158.03,4745699968.0
2007-08-30 03:45:00,158.03,158.07,158.0,158.01,6251900036.0
2007-08-30 03:50:00,158.01,158.02,157.96,158.0,4041099992.0
2007-08-30 03:55:00,158.0,158.03,157.95,158.02,7068098912.0
2007-08-30 04:00:00,158.02,158.08,158.01,158.08,6564200031.0
2007-08-30 04:05:00,158.07,158.16,158.07,158.12,7820000015.0
2007-08-30 04:10:00,158.12,158.3,158.1,158.28,6077300018.0
2007-08-30 04:15:00,158.29,158.42,158.28,158.34,6661699986.0
2007-08-30 04:20:00,158.34,158.38,158.33,158.33,5498427148.0
2007-08-30 04:25:00,158.33,158.4,158.3,158.32,7909927449.0
2007-08-30 04:30:00,158.32,158.34,158.29,158.32,7745760877.0
2007-08-30 04:35:00,158.32,158.34,158.3,158.31,3896200000.0
2007-08-30 04:40:00,158.32,158.32,158.26,158.27,2597505709.0
2007-08-30 04:45:00,158.27,158.29,158.24,158.24,3030600003.0
2007-08-30 04:50:00,158.24,158.26,158.21,158.225,6966311980.0
2007-08-30 04:55:00,158.225,158.26,158.22,158.24,2104099994.0
2007-08-30 05:00:00,158.24,158.26,158.22,158.23,4297199925.0
2007-08-30 05:05:00,158.23,158.24,158.12,158.14,4966354886.0
2007-08-30 05:10:00,158.14,158.19,158.13,158.18,4384449805.0
2007-08-30 05:15:00,158.18,158.18,158.13,158.13,3120800018.0
2007-08-30 05:20:00,158.13,158.13,158.02,158.03,7190099981.0
2007-08-30 05:25:00,158.04,158.08,158.025,158.08,5453700003.0
2007-08-30 05:30:00,158.08,158.14,158.07,158.125,1706199993.0
2007-08-30 05:35:00,158.125,158.15,158.1,158.13,5191900001.0
2007-08-30 05:40:00,158.13,158.13,158.08,158.09,4066100003.0
2007-08-30 05:45:00,158.09,158.11,158.08,158.1,4559699993.0
2007-08-30 05:50:00,158.1,158.19,158.09,158.13,3271500014.0
2007-08-30 05:55:00,158.13,158.18,158.11,158.16,5029800015.0
2007-08-30 06:00:00,158.16,158.18,158.11,158.12,5976700002.0
2007-08-30 06:05:00,158.12,158.16,158.02,158.02,6806800032.0
2007-08-30 06:10:00,157.98,158.14,157.97,158.08,5244399986.0
2007-08-30 06:15:00,158.09,158.09,158.04,158.05,2912970717.0
2007-08-30 06:20:00,158.05,158.06,157.95,157.97,7240099988.0
2007-08-30 06:25:00,157.96,157.98,157.93,157.95,8558899982.0
2007-08-30 06:30:00,157.94,157.96,157.84,157.9,5649097486.0
2007-08-30 06:35:00,157.9,157.93,157.9,157.91,1993800010.0
2007-08-30 06:40:00,157.91,157.92,157.81,157.86,6768439140.0
2007-08-30 06:45:00,157.86,157.88,157.83,157.84,4184599985.0
2007-08-30 06:50:00,157.84,157.84,157.54,157.58,6094099996.0
2007-08-30 06:55:00,157.57,157.66,157.52,157.62,8596699990.0
2007-08-30 07:00:00,157.62,157.68,157.46,157.54,6561014846.0
2007-08-30 07:05:00,157.52,157.52,157.22,157.23,8104799984.0
2007-08-30 07:10:00,157.24,157.58,157.24,157.53,9293999945.0
2007-08-30 07:15:00,157.53,157.66,157.5,157.65,7827792633.0
2007-08-30 07:20:00,157.63,157.72,157.61,157.65,4201900025.0
2007-08-30 07:25:00,157.64,157.64,157.51,157.52,7064900007.0
2007-08-30 07:30:00,157.52,157.52,157.45,157.45,6913799978.0
2007-08-30 07:35:00,157.46,157.47,157.32,157.35,9119199940.0
2007-08-30 07:40:00,157.36,157.47,157.32,157.46,9731499925.0
2007-08-30 07:45:00,157.48,157.53,157.37,157.37,8473299976.0
2007-08-30 07:50:00,157.38,157.44,157.35,157.43,7628099968.0
2007-08-30 07:55:00,157.42,157.5,157.4,157.46,8260988574.0
2007-08-30 08:00:00,157.455,157.59,157.43,157.59,8657888660.0
2007-08-30 08:05:00,157.62,157.64,157.5,157.5,9014599971.0
2007-08-30 08:10:00,157.5,157.51,157.44,157.45,5267600007.0
2007-08-30 08:15:00,157.45,157.6,157.42,157.6,7292399962.0
2007-08-30 08:20:00,157.59,157.76,157.58,157.75,8913999961.0
2007-08-30 08:25:00,157.74,157.82,157.67,157.68,7679000028.0
2007-08-30 08:30:00,157.67,157.78,157.64,157.77,7328000040.0
2007-08-30 08:35:00,157.76,158.01,157.76,157.94,7328000040.0
2007-08-30 08:40:00,157.95,158.13,157.93,158.08,7328000040.0
2007-08-30 08:45:00,158.09,158.13,158.03,158.11,8126200036.0
2007-08-30 08:50:00,158.13,158.16,158.04,158.04,8574899998.0
2007-08-30 08:55:00,158.03,158.1,157.91,157.91,7451999950.0
2007-08-30 09:00:00,157.9,157.92,157.47,157.55,7451999950.0
2007-08-30 09:05:00,157.56,157.74,157.5,157.74,7451999950.0
2007-08-30 09:10:00,157.75,157.75,157.47,157.55,7451999950.0
2007-08-30 09:15:00,157.56,157.57,157.44,157.53,7451999950.0
2007-08-30 09:20:00,157.54,157.68,157.49,157.68,7451999950.0
2007-08-30 09:25:00,157.67,157.76,157.6,157.76,7451999950.0
2007-08-30 09:30:00,157.77,157.79,157.65,157.67,7451999950.0
2007-08-30 09:35:00,157.69,157.69,157.57,157.64,7451999950.0
2007-08-30 09:40:00,157.65,157.73,157.63,157.73,7451999950.0
2007-08-30 09:45:00,157.72,157.74,157.52,157.6,7451999950.0
2007-08-30 09:50:00,157.61,157.61,157.54,157.6,8999699965.0
2007-08-30 09:55:00,157.59,157.7,157.57,157.7,10031499975.0
2007-08-30 10:00:00,157.69,157.73,157.57,157.6,10031499975.0
2007-08-30 10:05:00,157.63,157.65,157.33,157.39,10031499975.0
2007-08-30 10:10:00,157.38,157.45,157.29,157.44,10031499975.0
2007-08-30 10:15:00,157.45,157.48,157.36,157.46,9009499982.0
2007-08-30 10:20:00,157.47,157.56,157.46,157.55,5747700006.0
2007-08-30 10:25:00,157.56,157.62,157.51,157.55,9173799974.0
2007-08-30 10:30:00,157.54,157.6,157.52,157.6,6734299991.0
2007-08-30 10:35:00,157.6,157.78,157.6,157.75,6300900010.0
2007-08-30 10:40:00,157.74,157.75,157.62,157.67,5544500000.0
2007-08-30 10:45:00,157.66,157.72,157.65,157.69,5544500000.0
2007-08-30 10:50:00,157.7,157.73,157.62,157.64,5544500000.0
2007-08-30 10:55:00,157.62,157.63,157.54,157.62,5544500000.0
2007-08-30 11:00:00,157.61,157.63,157.55,157.56,5539500001.0
2007-08-30 11:05:00,157.54,157.62,157.52,157.54,5519500005.0
2007-08-30 11:10:00,157.55,157.57,157.48,157.54,6373561869.0
2007-08-30 11:15:00,157.53,157.54,157.42,157.46,6658500010.0
2007-08-30 11:20:00,157.44,157.54,157.44,157.54,6660800013.0
2007-08-30 11:25:00,157.52,157.53,157.39,157.465,8129799943.0
2007-08-30 11:30:00,157.47,157.52,157.46,157.46,6936300036.0
2007-08-30 11:35:00,157.46,157.47,157.4,157.47,6735076282.0
2007-08-30 11:40:00,157.45,157.52,157.38,157.41,10158500002.0
2007-08-30 11:45:00,157.4,157.41,157.3,157.33,9919500000.0
2007-08-30 11:50:00,157.34,157.34,157.14,157.14,9919500000.0
2007-08-30 11:55:00,157.12,157.12,156.85,156.96,9919500000.0
2007-08-30 12:00:00,156.95,157.08,156.91,157.06,9919500000.0
2007-08-30 12:05:00,157.08,157.12,156.99,157.04,9919500000.0
2007-08-30 12:10:00,157.06,157.08,156.81,156.85,9919500000.0
2007-08-30 12:15:00,156.84,156.9,156.78,156.9,9919500000.0
2007-08-30 12:20:00,156.93,157.11,156.89,157.04,7306700012.0
2007-08-30 12:25:00,157.03,157.12,157.01,157.02,6653500015.0
2007-08-30 12:30:00,157.03,157.07,156.97,157.03,6653500015.0
2007-08-30 12:35:00,157.04,157.17,156.98,157.17,6653500015.0
2007-08-30 12:40:00,157.18,157.18,157.02,157.03,7294999991.0
2007-08-30 12:45:00,157.03,157.14,157.005,157.08,9953899946.0
2007-08-30 12:50:00,157.1,157.15,157.06,157.07,5390899956.0
2007-08-30 12:55:00,157.08,157.12,157.0,157.07,3451999990.0
2007-08-30 13:00:00,157.08,157.18,157.04,157.16,3451999990.0
2007-08-30 13:05:00,157.15,157.23,157.12,157.13,3934399982.0
2007-08-30 13:10:00,157.12,157.18,157.12,157.15,4422399954.0
2007-08-30 13:15:00,157.13,157.18,157.06,157.11,5794800000.0
2007-08-30 13:20:00,157.11,157.13,157.0,157.02,6928899876.0
2007-08-30 13:25:00,157.01,157.03,156.91,156.91,8936599953.0
2007-08-30 13:30:00,156.9,156.98,156.9,156.95,6660000015.0
2007-08-30 13:35:00,156.96,157.02,156.93,157.01,6432999989.0
2007-08-30 13:40:00,156.99,157.03,156.97,157.03,6697399977.0
2007-08-30 13:45:00,157.02,157.13,157.01,157.12,10630000000.0
2007-08-30 13:50:00,157.11,157.21,157.09,157.21,10109090818.0
2007-08-30 13:55:00,157.2,157.47,157.2,157.38,8784954055.0
2007-08-30 14:00:00,157.37,157.46,157.34,157.36,8784954055.0
2007-08-30 14:05:00,157.37,157.39,157.25,157.27,9004172444.0
2007-08-30 14:10:00,157.26,157.36,157.26,157.34,9309500075.0
2007-08-30 14:15:00,157.32,157.33,157.24,157.25,9309500075.0
2007-08-30 14:20:00,157.26,157.29,157.24,157.27,9309500075.0
2007-08-30 14:25:00,157.25,157.43,157.23,157.4,5822300030.0
2007-08-30 14:30:00,157.39,157.48,157.3,157.42,10668000070.0
2007-08-30 14:35:00,157.42,157.47,157.3,157.3,7960400004.0
2007-08-30 14:40:00,157.29,157.42,157.27,157.41,7630000000.0
2007-08-30 14:45:00,157.4,157.69,157.37,157.68,7630000000.0
2007-08-30 14:50:00,157.68,157.86,157.66,157.78,6811699972.0
2007-08-30 14:55:00,157.77,157.81,157.67,157.71,8190300005.0
2007-08-30 15:00:00,157.7,157.73,157.63,157.66,6764500005.0
2007-08-30 15:05:00,157.67,157.67,157.52,157.595,7290200054.0
2007-08-30 15:10:00,157.6,157.61,157.39,157.4,9489500000.0
2007-08-30 15:15:00,157.41,157.41,157.32,157.38,8394299956.0
2007-08-30 15:20:00,157.39,157.54,157.38,157.42,8120499945.0
2007-08-30 15:25:00,157.41,157.43,157.32,157.33,8120499945.0
2007-08-30 15:30:00,157.33,157.33,157.18,157.32,9747199965.0
2007-08-30 15:35:00,157.33,157.55,157.21,157.52,10499000015.0
2007-08-30 15:40:00,157.51,157.55,157.32,157.38,10499000015.0
2007-08-30 15:45:00,157.39,157.52,157.36,157.44,10499000015.0
2007-08-30 15:50:00,157.41,157.66,157.4,157.5,10499000015.0
2007-08-30 15:55:00,157.52,157.63,157.48,157.55,10499000015.0
2007-08-30 16:00:00,157.54,157.61,157.41,157.45,10499000015.0
2007-08-30 16:05:00,157.46,157.72,157.45,157.67,10499000015.0
2007-08-30 16:10:00,157.68,157.7,157.51,157.58,8548700009.0
2007-08-30 16:15:00,157.58,157.64,157.51,157.625,7105700007.0
2007-08-30 16:20:00,157.62,157.72,157.56,157.62,9479567564.0
2007-08-30 16:25:00,157.62,157.81,157.62,157.76,7977299993.0
2007-08-30 16:30:00,157.77,157.99,157.76,157.84,7326000000.0
2007-08-30 16:35:00,157.83,157.86,157.73,157.73,7326000000.0
2007-08-30 16:40:00,157.74,157.78,157.67,157.75,8459500007.0
2007-08-30 16:45:00,157.76,157.8,157.71,157.78,8283800009.0
2007-08-30 16:50:00,157.79,158.04,157.78,157.94,8366000000.0
2007-08-30 16:55:00,157.93,157.96,157.84,157.89,8366000000.0
2007-08-30 17:00:00,157.9,158.13,157.88,158.09,8366000000.0
2007-08-30 17:05:00,158.09,158.23,158.03,158.15,2988999990.0
2007-08-30 17:10:00,158.16,158.37,158.14,158.24,2988999990.0
2007-08-30 17:15:00,158.23,158.33,158.13,158.29,2988999990.0
2007-08-30 17:20:00,158.28,158.44,158.25,158.26,2988999990.0
2007-08-30 17:25:00,158.25,158.26,158.1,158.16,2988999990.0
2007-08-30 17:30:00,158.17,158.24,158.08,158.19,2988999990.0
2007-08-30 17:35:00,158.18,158.38,158.18,158.34,7030599992.0
2007-08-30 17:40:00,158.34,158.39,158.315,158.38,7331499993.0
2007-08-30 17:45:00,158.37,158.38,158.23,158.24,8364100042.0
2007-08-30 17:50:00,158.24,158.28,157.96,157.96,7068500000.0
2007-08-30 17:55:00,157.96,158.06,157.95,158.05,4031788883.0
2007-08-30 18:00:00,158.03,158.07,157.85,157.9,6767800016.0
2007-08-30 18:05:00,157.9,157.96,157.83,157.94,7264499999.0
2007-08-30 18:10:00,157.94,158.0,157.915,157.98,3857399973.0
2007-08-30 18:15:00,157.98,157.98,157.77,157.77,5285500009.0
2007-08-30 18:20:00,157.76,158.0,157.45,157.85,10155000040.0
2007-08-30 18:25:00,157.85,157.98,157.76,157.97,8998900021.0
2007-08-30 18:30:00,157.97,158.11,157.91,158.04,6803933609.0
2007-08-30 18:35:00,158.03,158.14,158.02,158.12,6744299987.0
2007-08-30 18:40:00,158.12,158.28,158.09,158.28,5760454391.0
2007-08-30 18:45:00,158.25,158.33,158.21,158.23,6195681326.0
2007-08-30 18:50:00,158.23,158.3,158.2,158.29,5688424152.0
2007-08-30 18:55:00,158.29,158.39,158.28,158.34,7024176783.0
2007-08-30 19:00:00,158.32,158.38,158.26,158.35,10205399996.0
2007-08-30 19:05:00,158.36,158.44,158.31,158.33,8353100003.0
2007-08-30 19:10:00,158.33,158.34,158.16,158.19,6746899979.0
2007-08-30 19:15:00,158.19,158.45,158.16,158.41,6689899995.0
2007-08-30 19:20:00,158.4,158.41,158.23,158.23,8435100071.0
2007-08-30 19:25:00,158.23,158.23,158.08,158.19,7960076822.0
2007-08-30 19:30:00,158.19,158.21,158.08,158.12,6778976790.0
2007-08-30 19:35:00,158.12,158.18,158.11,158.14,3538299995.0
2007-08-30 19:40:00,158.14,158.16,158.06,158.12,4805746754.0
2007-08-30 19:45:00,158.13,158.13,158.06,158.06,4831370724.0
2007-08-30 19:50:00,158.07,158.2,158.04,158.15,4680927372.0
2007-08-30 19:55:00,158.15,158.3,158.14,158.255,4887600003.0
2007-08-30 20:00:00,158.26,158.29,158.24,158.255,4368300019.0
2007-08-30 20:05:00,158.255,158.255,158.03,158.05,4440900004.0
2007-08-30 20:10:00,158.05,158.16,158.04,158.05,5848700023.0
2007-08-30 20:15:00,158.04,158.1,157.94,157.95,6164749981.0
2007-08-30 20:20:00,157.945,158.02,157.91,158.02,5352599999.0
2007-08-30 20:25:00,158.02,158.06,157.92,157.94,3558955255.0
2007-08-30 20:30:00,157.93,157.94,157.81,157.82,9108099988.0
2007-08-30 20:35:00,157.81,157.97,157.79,157.88,6306873158.0
2007-08-30 20:40:00,157.88,157.94,157.78,157.81,5705540009.0
2007-08-30 20:45:00,157.8,157.85,157.67,157.72,4694000005.0
2007-08-30 20:50:00,157.72,157.86,157.68,157.83,4951400011.0
2007-08-30 20:55:00,157.82,157.85,157.72,157.81,5484900013.0
2007-08-30 21:00:00,157.81,157.93,157.78,157.91,4811400007.0
2007-08-30 21:05:00,157.92,157.93,157.77,157.92,6323899983.0
2007-08-30 21:10:00,157.93,158.1,157.91,157.93,7876600000.0
2007-08-30 21:15:00,157.93,158.0,157.89,157.94,6361200024.0
2007-08-30 21:20:00,157.94,158.07,157.89,158.06,3566590000.0
2007-08-30 21:25:00,158.07,158.08,157.86,157.92,4553559076.0
2007-08-30 21:30:00,157.91,157.97,157.86,157.86,3643699998.0
2007-08-30 21:35:00,157.86,157.88,157.77,157.83,7813459910.0
2007-08-30 21:40:00,157.84,157.84,157.69,157.71,6231199997.0
2007-08-30 21:45:00,157.71,157.76,157.7,157.73,3020055908.0
2007-08-30 21:50:00,157.73,157.77,157.72,157.76,3171849763.0
2007-08-30 21:55:00,157.76,157.79,157.72,157.77,3802299981.0
2007-08-30 22:00:00,157.78,157.79,157.72,157.73,2355600010.0
2007-08-30 22:05:00,157.73,157.8,157.73,157.78,925700000.0
2007-08-30 22:10:00,157.78,157.825,157.77,157.82,2714000002.0
2007-08-30 22:15:00,157.82,157.9,157.82,157.89,2677799979.0
2007-08-30 22:20:00,157.89,157.9,157.85,157.89,800199995.0
2007-08-30 22:25:00,157.89,157.89,157.83,157.87,2232299996.0
2007-08-30 22:30:00,157.87,158.05,157.86,157.96,4466000000.0
2007-08-30 22:35:00,157.96,158.01,157.96,158.01,1624399987.0
2007-08-30 22:40:00,158.01,158.04,157.99,158.01,1242199997.0
2007-08-30 22:45:00,158.005,158.04,157.97,157.97,1781500003.0
2007-08-30 22:50:00,157.97,157.97,157.86,157.87,3566999987.0
2007-08-30 22:55:00,157.87,157.89,157.84,157.84,511799997.0
2007-08-30 23:00:00,157.84,157.84,157.76,157.82,1666299994.0
2007-08-30 23:05:00,157.82,157.93,157.82,157.93,1608000003.0
2007-08-30 23:10:00,157.94,158.07,157.94,158.04,2230700033.0
2007-08-30 23:15:00,158.04,158.13,158.03,158.12,1544800001.0
2007-08-30 23:20:00,158.13,158.16,158.08,158.11,1604899995.0
2007-08-30 23:25:00,158.11,158.14,158.06,158.11,1336064850.0
2007-08-30 23:30:00,158.11,158.13,158.06,158.12,2034799968.0
2007-08-30 23:35:00,158.13,158.13,158.01,158.08,1410200011.0
2007-08-30 23:40:00,158.065,158.08,158.0,158.02,930400004.0
2007-08-30 23:45:00,158.02,158.03,157.96,157.98,894899992.0
2007-08-30 23:50:00,157.98,157.98,157.915,157.94,1197999992.0
2007-08-30 23:55:00,157.94,157.96,157.91,157.91,1348699985.0
2007-08-31 00:00:00,157.91,158.02,157.89,158.015,1837099999.0
2007-08-31 00:05:00,158.0,158.155,158.0,158.15,1669499995.0
2007-08-31 00:10:00,158.15,158.155,158.11,158.13,1059700002.0
2007-08-31 00:15:00,158.13,158.17,158.1,158.11,772999994.0
2007-08-31 00:20:00,158.11,158.13,158.07,158.08,1671200005.0
2007-08-31 00:25:00,158.08,158.16,158.07,158.15,1642000005.0
2007-08-31 00:30:00,158.15,158.15,158.11,158.11,524300003.0
2007-08-31 00:35:00,158.11,158.125,158.1,158.1,738600000.0
2007-08-31 00:40:00,158.1,158.14,158.09,158.13,1596000002.0
2007-08-31 00:45:00,158.13,158.135,158.09,158.1,1164099995.0
2007-08-31 00:50:00,158.1,158.15,158.1,158.13,1170679051.0
2007-08-31 00:55:00,158.13,158.17,158.12,158.17,413099998.0
2007-08-31 01:00:00,158.17,158.24,158.17,158.21,1867054987.0
2007-08-31 01:05:00,158.22,158.24,158.2,158.205,1126399991.0
2007-08-31 01:10:00,158.205,158.29,158.2,158.29,5181151276.0
2007-08-31 01:15:00,158.29,158.325,158.22,158.23,2276199867.0
2007-08-31 01:20:00,158.23,158.255,158.21,158.24,2861900001.0
2007-08-31 01:25:00,158.24,158.25,158.18,158.23,2318899996.0
2007-08-31 01:30:00,158.23,158.31,158.11,158.28,9122640192.0
2007-08-31 01:35:00,158.28,158.31,158.22,158.31,5057700074.0
2007-08-31 01:40:00,158.31,158.41,158.29,158.38,7143100028.0
2007-08-31 01:45:00,158.38,158.4,158.33,158.36,6673069899.0
2007-08-31 01:50:00,158.34,158.47,158.34,158.46,6860384955.0
2007-08-31 01:55:00,158.47,158.61,158.46,158.57,7260799951.0
2007-08-31 02:00:00,158.57,158.57,158.53,158.54,3507300025.0
2007-08-31 02:05:00,158.54,158.54,158.44,158.48,4212999993.0
2007-08-31 02:10:00,158.48,158.5,158.41,158.41,2852300011.0
2007-08-31 02:15:00,158.41,158.41,158.32,158.32,3183900039.0
2007-08-31 02:20:00,158.32,158.41,158.25,158.32,4928000018.0
2007-08-31 02:25:00,158.34,158.35,158.31,158.32,3926400061.0
2007-08-31 02:30:00,158.32,158.34,158.28,158.305,2834600029.0
2007-08-31 02:35:00,158.3,158.34,158.27,158.34,3602999981.0
2007-08-31 02:40:00,158.34,158.47,158.33,158.42,6103199972.0
2007-08-31 02:45:00,158.41,158.43,158.29,158.375,7451900016.0
2007-08-31 02:50:00,158.39,158.5,158.36,158.46,5096266399.0
2007-08-31 02:55:00,158.46,158.46,158.38,158.41,4955999990.0
2007-08-31 03:00:00,158.4,158.42,158.31,158.36,9324200013.0
2007-08-31 03:05:00,158.35,158.445,158.34,158.445,6177837075.0
2007-08-31 03:10:00,158.445,158.48,158.42,158.48,1346599993.0
2007-08-31 03:15:00,158.48,158.55,158.45,158.46,7077050611.0
2007-08-31 03:20:00,158.46,158.46,158.37,158.41,4795169233.0
2007-08-31 03:25:00,158.41,158.44,158.4,158.41,4022099996.0
2007-08-31 03:30:00,158.42,158.44,158.41,158.44,3401199978.0
2007-08-31 03:35:00,158.43,158.49,158.43,158.45,6688600018.0
2007-08-31 03:40:00,158.45,158.47,158.44,158.47,5820065288.0
2007-08-31 03:45:00,158.47,158.51,158.46,158.51,5861400017.0
2007-08-31 03:50:00,158.51,158.67,158.5,158.64,8492499983.0
2007-08-31 03:55:00,158.64,158.73,158.63,158.63,6655200024.0
2007-08-31 04:00:00,158.62,158.64,158.6,158.62,6287399997.0
2007-08-31 04:05:00,158.61,158.68,158.58,158.64,8951500055.0
2007-08-31 04:10:00,158.64,158.72,158.61,158.7,7912069263.0
2007-08-31 04:15:00,158.7,158.7,158.63,158.66,4944800026.0
2007-08-31 04:20:00,158.66,158.68,158.6,158.64,4711888124.0
2007-08-31 04:25:00,158.64,158.66,158.63,158.65,3886400000.0
2007-08-31 04:30:00,158.65,158.66,158.62,158.62,4014997674.0
2007-08-31 04:35:00,158.62,158.63,158.54,158.55,5947890667.0
2007-08-31 04:40:00,158.55,158.57,158.54,158.57,1875400009.0
2007-08-31 04:45:00,158.57,158.57,158.53,158.55,4727000020.0
2007-08-31 04:50:00,158.57,158.57,158.54,158.55,7019000010.0
2007-08-31 04:55:00,158.55,158.6,158.54,158.59,6348800038.0
2007-08-31 05:00:00,158.59,158.63,158.58,158.62,4500199983.0
2007-08-31 05:05:00,158.62,158.67,158.6,158.65,5270900030.0
2007-08-31 05:10:00,158.66,158.67,158.63,158.65,6563600005.0
2007-08-31 05:15:00,158.65,158.7,158.64,158.69,2036500005.0
2007-08-31 05:20:00,158.69,158.7,158.66,158.68,4407399991.0
2007-08-31 05:25:00,158.68,158.68,158.66,158.67,2962247967.0
2007-08-31 05:30:00,158.68,158.88,158.66,158.84,5618700372.0
2007-08-31 05:35:00,158.83,158.88,158.81,158.83,5666500610.0
2007-08-31 05:40:00,158.84,158.91,158.81,158.89,7591900256.0
2007-08-31 05:45:00,158.88,159.04,158.88,159.0,9494121222.0
2007-08-31 05:50:00,159.01,159.06,158.94,159.02,10422053025.0
2007-08-31 05:55:00,159.03,159.13,159.0,159.06,10422053025.0
2007-08-31 06:00:00,159.04,159.05,158.9,158.95,9677500000.0
2007-08-31 06:05:00,158.95,158.96,158.885,158.9,7497099984.0
2007-08-31 06:10:00,158.89,158.9,158.86,158.88,5018410953.0
2007-08-31 06:15:00,158.89,158.99,158.89,158.99,6266270179.0
2007-08-31 06:20:00,158.985,158.99,158.89,158.92,5470400010.0
2007-08-31 06:25:00,158.91,158.93,158.87,158.91,6498400026.0
2007-08-31 06:30:00,158.91,158.93,158.89,158.9,5110116483.0
2007-08-31 06:35:00,158.9,158.925,158.86,158.87,2801900003.0
2007-08-31 06:40:00,158.86,158.88,158.82,158.83,6076000002.0
2007-08-31 06:45:00,158.83,158.89,158.82,158.87,1836132826.0
2007-08-31 06:50:00,158.87,158.87,158.82,158.82,4394099999.0
2007-08-31 06:55:00,158.82,158.83,158.63,158.67,3655300008.0
2007-08-31 07:00:00,158.68,158.75,158.6,158.61,6045700002.0
2007-08-31 07:05:00,158.6,158.66,158.6,158.63,5609199995.0
2007-08-31 07:10:00,158.63,158.63,158.51,158.58,8707799992.0
2007-08-31 07:15:00,158.57,158.725,158.55,158.715,6345200010.0
2007-08-31 07:20:00,158.71,158.73,158.625,158.64,5702400002.0
2007-08-31 07:25:00,158.64,158.66,158.6,158.62,7418864431.0
2007-08-31 07:30:00,158.63,158.72,158.6,158.7,4528511039.0
2007-08-31 07:35:00,158.7,158.75,158.64,158.675,8266400008.0
2007-08-31 07:40:00,158.675,158.68,158.65,158.65,2513899992.0
2007-08-31 07:45:00,158.655,158.77,158.65,158.76,5554400020.0
2007-08-31 07:50:00,158.76,158.87,158.75,158.87,6609600022.0
2007-08-31 07:55:00,158.87,158.87,158.75,158.78,7287200011.0
2007-08-31 08:00:00,158.77,158.91,158.76,158.81,4323000025.0
2007-08-31 08:05:00,158.81,158.85,158.77,158.81,7508999993.0
2007-08-31 08:10:00,158.81,158.88,158.79,158.85,6643800005.0
2007-08-31 08:15:00,158.84,158.86,158.77,158.82,6181000005.0
2007-08-31 08:20:00,158.81,158.85,158.79,158.81,8369999958.0
2007-08-31 08:25:00,158.81,158.93,158.78,158.9,9365400035.0
2007-08-31 08:30:00,158.91,158.96,158.85,158.92,8381700032.0
2007-08-31 08:35:00,158.93,159.08,158.91,159.02,7206499975.0
2007-08-31 08:40:00,159.01,159.06,158.93,159.04,7206499975.0
2007-08-31 08:45:00,159.05,159.06,158.97,159.03,7833500010.0
2007-08-31 08:50:00,159.04,159.19,159.03,159.11,6521500040.0
2007-08-31 08:55:00,159.12,159.33,159.11,159.16,6277800030.0
2007-08-31 09:00:00,159.14,159.25,159.08,159.16,6477849993.0
2007-08-31 09:05:00,159.17,159.17,159.01,159.03,8073500003.0
2007-08-31 09:10:00,159.04,159.08,158.99,159.06,9159200006.0
2007-08-31 09:15:00,159.06,159.06,158.97,159.02,7457500048.0
2007-08-31 09:20:00,159.02,159.16,158.96,159.07,5658099998.0
2007-08-31 09:25:00,159.06,159.17,159.05,159.055,5303000005.0
2007-08-31 09:30:00,159.07,159.07,158.98,159.01,10075000030.0
2007-08-31 09:35:00,159.02,159.03,158.72,158.8,10075000030.0
2007-08-31 09:40:00,158.81,158.92,158.76,158.9,10075000030.0
2007-08-31 09:45:00,158.89,158.91,158.8,158.8,10075000030.0
2007-08-31 09:50:00,158.79,158.86,158.79,158.84,8485700026.0
2007-08-31 09:55:00,158.84,158.89,158.79,158.79,6537000008.0
2007-08-31 10:00:00,158.78,158.79,158.49,158.61,9355499968.0
2007-08-31 10:05:00,158.6,158.74,158.59,158.69,9827999970.0
2007-08-31 10:10:00,158.7,158.7,158.62,158.66,9827999970.0
2007-08-31 10:15:00,158.67,158.69,158.61,158.64,8107000007.0
2007-08-31 10:20:00,158.64,158.69,158.6,158.63,5541799985.0
2007-08-31 10:25:00,158.62,158.78,158.62,158.77,4291499980.0
2007-08-31 10:30:00,158.78,158.86,158.76,158.84,4291499980.0
2007-08-31 10:35:00,158.83,158.84,158.72,158.78,4386699976.0
2007-08-31 10:40:00,158.78,158.79,158.66,158.72,6764100031.0
2007-08-31 10:45:00,158.72,158.78,158.67,158.74,8337200017.0
2007-08-31 10:50:00,158.74,158.76,158.67,158.72,7496899958.0
2007-08-31 10:55:00,158.73,158.8,158.67,158.8,10276599998.0
2007-08-31 11:00:00,158.8,158.89,158.77,158.81,6666899997.0
2007-08-31 11:05:00,158.8,158.86,158.74,158.83,5786500015.0
2007-08-31 11:10:00,158.83,158.9,158.83,158.84,6471899985.0
2007-08-31 11:15:00,158.84,158.99,158.83,158.92,6322000010.0
2007-08-31 11:20:00,158.91,159.03,158.91,158.95,6322000010.0
2007-08-31 11:25:00,158.96,159.04,158.92,159.04,8033199944.0
2007-08-31 11:30:00,159.03,159.07,158.92,158.96,9173999900.0
2007-08-31 11:35:00,158.97,159.03,158.94,159.01,7755435817.0
2007-08-31 11:40:00,159.02,159.03,158.97,159.02,6685600015.0
2007-08-31 11:45:00,159.02,159.11,159.02,159.04,10006199977.0
2007-08-31 11:50:00,159.05,159.08,159.0,159.02,8061999988.0
2007-08-31 11:55:00,159.01,159.05,158.96,159.01,6503299994.0
2007-08-31 12:00:00,159.0,159.06,158.99,159.02,7909299990.0
2007-08-31 12:05:00,159.015,159.02,158.82,158.88,9739100029.0
2007-08-31 12:10:00,158.88,158.97,158.82,158.93,7461600022.0
2007-08-31 12:15:00,158.92,158.98,158.85,158.97,8763000020.0
2007-08-31 12:20:00,158.96,159.04,158.95,158.96,8763000020.0
2007-08-31 12:25:00,158.97,159.01,158.95,158.98,8772103420.0
2007-08-31 12:30:00,158.99,159.01,158.97,158.97,9285586080.0
2007-08-31 12:35:00,158.96,158.98,158.83,158.84,6133600014.0
2007-08-31 12:40:00,158.85,158.91,158.79,158.91,7522600074.0
2007-08-31 12:45:00,158.9,159.16,158.9,159.08,8409000070.0
2007-08-31 12:50:00,159.07,159.13,159.05,159.12,7431899971.0
2007-08-31 12:55:00,159.12,159.16,159.12,159.14,3224299995.0
2007-08-31 13:00:00,159.17,159.33,159.17,159.31,8033500020.0
2007-08-31 13:05:00,159.3,159.32,159.22,159.23,7774700019.0
2007-08-31 13:10:00,159.22,159.25,159.16,159.16,8313000025.0
2007-08-31 13:15:00,159.15,159.29,159.15,159.2,9197600011.0
2007-08-31 13:20:00,159.21,159.28,159.17,159.2,9382399998.0
2007-08-31 13:25:00,159.18,159.24,159.18,159.23,8543799970.0
2007-08-31 13:30:00,159.22,159.44,159.21,159.33,10592999970.0
2007-08-31 13:35:00,159.34,159.45,159.31,159.38,10592999970.0
2007-08-31 13:40:00,159.39,159.45,159.36,159.45,9499500018.0
2007-08-31 13:45:00,159.46,159.47,159.37,159.41,9000999981.0
2007-08-31 13:50:00,159.42,159.61,159.37,159.4,8607999945.0
2007-08-31 13:55:00,159.39,159.45,159.34,159.38,8607999945.0
2007-08-31 14:00:00,159.39,159.49,159.33,159.38,8648599961.0
2007-08-31 14:05:00,159.39,159.45,159.37,159.42,6682835037.0
2007-08-31 14:10:00,159.42,159.45,159.22,159.25,7026810313.0
2007-08-31 14:15:00,159.24,159.24,158.99,159.02,8649763409.0
2007-08-31 14:20:00,159.01,159.23,159.01,159.23,10264908500.0
2007-08-31 14:25:00,159.22,159.24,159.16,159.21,10264908500.0
2007-08-31 14:30:00,159.22,159.33,159.17,159.18,5914800008.0
2007-08-31 14:35:00,159.2,159.34,159.18,159.29,1339400010.0
2007-08-31 14:40:00,159.28,159.37,159.2,159.27,103500005.0
2007-08-31 14:45:00,159.28,159.34,159.19,159.19,103500005.0
2007-08-31 14:50:00,159.23,159.27,159.21,159.23,3621700018.0
2007-08-31 14:55:00,159.23,159.31,159.2,159.29,7419800001.0
2007-08-31 15:00:00,159.31,159.35,159.21,159.22,6943500030.0
2007-08-31 15:05:00,159.22,159.24,159.1,159.16,7577499986.0
2007-08-31 15:10:00,159.15,159.16,159.09,159.13,8149599991.0
2007-08-31 15:15:00,159.13,159.15,159.02,159.12,8698400001.0
2007-08-31 15:20:00,159.13,159.22,159.09,159.17,9694000010.0
2007-08-31 15:25:00,159.18,159.18,159.07,159.09,9720599988.0
2007-08-31 15:30:00,159.08,159.17,159.03,159.03,9760499955.0
2007-08-31 15:35:00,159.04,159.12,158.99,159.07,7018499979.0
2007-08-31 15:40:00,159.09,159.09,158.9,158.94,5190499995.0
2007-08-31 15:45:00,158.95,159.09,158.91,159.03,8490399981.0
2007-08-31 15:50:00,159.02,159.1,158.95,158.95,9484999975.0
2007-08-31 15:55:00,158.96,158.99,158.89,158.9,9484999975.0
2007-08-31 16:00:00,158.89,159.0,158.19,158.42,9484999975.0
2007-08-31 16:05:00,158.41,158.75,158.41,158.53,9313000005.0
2007-08-31 16:10:00,158.51,158.61,158.15,158.32,9313000005.0
2007-08-31 16:15:00,158.31,158.43,158.19,158.41,9313000005.0
2007-08-31 16:20:00,158.42,158.53,158.31,158.37,9756199997.0
2007-08-31 16:25:00,158.36,158.5,158.2,158.46,9866999995.0
2007-08-31 16:30:00,158.45,158.65,158.38,158.55,9866999995.0
2007-08-31 16:35:00,158.56,158.63,158.52,158.56,9866999995.0
2007-08-31 16:40:00,158.55,158.57,158.32,158.35,9185599986.0
2007-08-31 16:45:00,158.35,158.4,158.27,158.28,9490400006.0
2007-08-31 16:50:00,158.29,158.29,158.07,158.22,9416999980.0
2007-08-31 16:55:00,158.21,158.22,158.0,158.03,9416999980.0
2007-08-31 17:00:00,158.01,158.07,157.6,157.89,9416999980.0
2007-08-31 17:05:00,157.9,157.98,157.39,157.41,9416999980.0
2007-08-31 17:10:00,157.42,157.7,157.42,157.65,9000599992.0
2007-08-31 17:15:00,157.66,157.73,157.4,157.69,8723000000.0
2007-08-31 17:20:00,157.7,157.7,157.51,157.66,8723000000.0
2007-08-31 17:25:00,157.67,157.69,157.63,157.66,8723000000.0
2007-08-31 17:30:00,157.67,157.9,157.64,157.88,8543000000.0
2007-08-31 17:35:00,157.89,158.12,157.87,158.1,7823000000.0
2007-08-31 17:40:00,158.09,158.12,157.87,157.88,8263100029.0
2007-08-31 17:45:00,157.9,157.96,157.77,157.95,9635700050.0
2007-08-31 17:50:00,157.94,158.02,157.89,157.96,5386800018.0
2007-08-31 17:55:00,157.97,158.04,157.9,158.0,5110000010.0
2007-08-31 18:00:00,158.0,158.09,157.975,158.06,7111400001.0
2007-08-31 18:05:00,158.06,158.07,157.87,157.87,4674500000.0
2007-08-31 18:10:00,157.87,158.02,157.87,157.93,6435375046.0
2007-08-31 18:15:00,157.935,158.0,157.92,157.99,6336368152.0
2007-08-31 18:20:00,157.97,158.15,157.97,158.07,7620479326.0
2007-08-31 18:25:00,158.06,158.215,158.06,158.17,7683601556.0
2007-08-31 18:30:00,158.17,158.47,158.14,158.28,6431599998.0
2007-08-31 18:35:00,158.29,158.43,158.23,158.43,5308499994.0
2007-08-31 18:40:00,158.42,158.47,158.26,158.31,5720000000.0
2007-08-31 18:45:00,158.32,158.35,158.2,158.2,4401036507.0
2007-08-31 18:50:00,158.21,158.21,158.06,158.08,7471663905.0
2007-08-31 18:55:00,158.09,158.1,158.04,158.04,8203300010.0
2007-08-31 19:00:00,158.07,158.17,158.07,158.1,9231099986.0
2007-08-31 19:05:00,158.11,158.17,158.09,158.11,4827139089.0
2007-08-31 19:10:00,158.1,158.18,158.09,158.18,2801299995.0
2007-08-31 19:15:00,158.17,158.21,158.0,158.01,4115499991.0
2007-08-31 19:20:00,158.01,158.07,158.0,158.05,4715200002.0
2007-08-31 19:25:00,158.05,158.07,157.94,158.04,6547524603.0
2007-08-31 19:30:00,158.04,158.08,157.92,157.94,6028300012.0
2007-08-31 19:35:00,157.95,158.02,157.92,157.945,6002000014.0
2007-08-31 19:40:00,157.945,158.0,157.93,157.97,3127900007.0
2007-08-31 19:45:00,157.97,157.98,157.83,157.83,5739897022.0
2007-08-31 19:50:00,157.82,157.9,157.81,157.87,4247500008.0
2007-08-31 19:55:00,157.87,157.89,157.845,157.88,2292200011.0
2007-08-31 20:00:00,157.88,157.95,157.86,157.885,2990800013.0
2007-08-31 20:05:00,157.885,157.92,157.87,157.91,2278999996.0
2007-08-31 20:10:00,157.91,157.93,157.82,157.82,3607207839.0
2007-08-31 20:15:00,157.82,157.9,157.82,157.86,5671299966.0
2007-08-31 20:20:00,157.85,157.86,157.68,157.72,7538299977.0
2007-08-31 20:25:00,157.73,157.77,157.72,157.76,5244699985.0
2007-08-31 20:30:00,157.75,157.78,157.72,157.75,4035500003.0
2007-08-31 20:35:00,157.77,157.83,157.72,157.8,7502400081.0
2007-08-31 20:40:00,157.8,157.86,157.79,157.85,3211300016.0
2007-08-31 20:45:00,157.85,157.86,157.805,157.83,2720798661.0
2007-08-31 20:50:00,157.83,157.83,157.78,157.79,2669846573.0
2007-08-31 20:55:00,157.78,157.81,157.74,157.78,4671735713.0
2007-08-31 21:00:00,157.79,157.83,157.77,157.83,2250682766.0
2007-08-31 21:05:00,157.83,157.84,157.81,157.82,1187699997.0
2007-08-31 21:10:00,157.82,157.9,157.75,157.89,5128700010.0
2007-08-31 21:15:00,157.9,157.91,157.84,157.87,3965199980.0
2007-08-31 21:20:00,157.87,157.88,157.82,157.85,1861500010.0
2007-08-31 21:25:00,157.85,157.92,157.85,157.91,468700004.0
2007-08-31 21:30:00,157.915,157.965,157.9,157.94,3312770628.0
2007-08-31 21:35:00,157.94,158.04,157.92,158.02,3317970603.0
2007-08-31 21:40:00,158.02,158.06,158.005,158.05,1588008129.0
2007-08-31 21:45:00,158.05,158.05,157.94,157.97,2535386984.0
2007-08-31 21:50:00,157.97,157.97,157.76,157.78,5312918714.0
2007-08-31 21:55:00,157.775,157.81,157.72,157.75,5050100002.0
2007-08-31 22:00:00,157.74,157.75,157.7,157.73,4140899991.0
2007-08-31 22:05:00,157.73,157.78,157.72,157.76,2763966250.0
2007-08-31 22:10:00,157.76,157.76,157.7,157.72,2913900014.0
2007-08-31 22:15:00,157.72,157.77,157.72,157.75,3928400004.0
2007-08-31 22:20:00,157.73,157.76,157.71,157.74,3369158801.0
2007-08-31 22:25:00,157.74,157.76,157.71,157.74,2964220800.0
2007-08-31 22:30:00,157.74,157.74,157.69,157.69,2738200003.0
2007-08-31 22:35:00,157.69,157.74,157.69,157.72,1451700003.0
2007-08-31 22:40:00,157.71,157.83,157.71,157.81,2004299996.0
2007-08-31 22:45:00,157.81,157.82,157.78,157.79,1948099992.0
2007-08-31 22:50:00,157.79,157.8,157.64,157.69,2532199981.0
2007-08-31 22:55:00,157.7,157.77,157.64,157.71,1470999991.0
2007-09-03 00:00:00,157.75,157.895,157.75,157.83,9800000.0
2007-09-03 00:05:00,157.845,157.9,157.83,157.9,30200000.0
2007-09-03 00:10:00,157.88,157.89,157.88,157.89,7200000.0
2007-09-03 00:15:00,157.9,157.9,157.9,157.9,7200000.0
2007-09-03 00:20:00,157.89,157.96,157.89,157.96,46100000.0
2007-09-03 00:25:00,157.96,158.0,157.93,157.98,2748700024.0
2007-09-03 00:30:00,157.98,158.0,157.96,157.97,1845400014.0
2007-09-03 00:35:00,157.98,158.0,157.91,157.95,2934000005.0
2007-09-03 00:40:00,157.95,157.98,157.93,157.94,1510800006.0
2007-09-03 00:45:00,157.95,158.0,157.94,157.97,1533500001.0
2007-09-03 00:50:00,157.97,158.0,157.96,157.98,763500002.0
2007-09-03 00:55:00,157.99,157.99,157.96,157.98,2503500036.0
2007-09-03 01:00:00,157.98,158.02,157.98,158.01,2612300009.0
2007-09-03 01:05:00,158.02,158.02,157.97,157.98,2076800012.0
2007-09-03 01:10:00,157.97,157.97,157.9,157.91,2280700012.0
2007-09-03 01:15:00,157.91,157.92,157.87,157.88,2506000001.0
2007-09-03 01:20:00,157.88,157.93,157.87,157.93,3798799984.0
2007-09-03 01:25:00,157.92,158.03,157.92,157.98,3143599999.0
2007-09-03 01:30:00,157.98,157.98,157.94,157.96,1765899993.0
2007-09-03 01:35:00,157.96,157.98,157.93,157.94,1801400011.0
2007-09-03 01:40:00,157.95,157.96,157.93,157.93,2929199989.0
2007-09-03 01:45:00,157.92,157.95,157.895,157.93,5578399967.0
2007-09-03 01:50:00,157.93,157.96,157.91,157.92,5297999965.0
2007-09-03 01:55:00,157.92,157.92,157.79,157.87,5738400007.0
2007-09-03 02:00:00,157.88,157.9,157.76,157.78,6381099953.0
2007-09-03 02:05:00,157.77,157.78,157.71,157.72,6566799982.0
2007-09-03 02:10:00,157.71,157.76,157.69,157.74,5488699997.0
2007-09-03 02:15:00,157.74,157.8,157.74,157.77,5500699965.0
2007-09-03 02:20:00,157.77,157.84,157.74,157.83,4108999998.0
2007-09-03 02:25:00,157.85,157.86,157.81,157.82,4130700010.0
2007-09-03 02:30:00,157.82,157.84,157.78,157.8,4459200030.0
2007-09-03 02:35:00,157.8,157.84,157.79,157.82,4490599993.0
2007-09-03 02:40:00,157.82,157.865,157.79,157.79,2539725014.0
2007-09-03 02:45:00,157.79,157.8,157.72,157.75,8443600002.0
2007-09-03 02:50:00,157.75,157.75,157.67,157.67,7812799992.0
2007-09-03 02:55:00,157.69,157.78,157.65,157.73,9608099982.0
2007-09-03 03:00:00,157.73,157.74,157.68,157.69,6622500020.0
2007-09-03 03:05:00,157.7,157.77,157.68,157.74,4896600016.0
2007-09-03 03:10:00,157.73,157.79,157.72,157.79,7534400036.0
2007-09-03 03:15:00,157.775,157.79,157.75,157.76,7023800051.0
2007-09-03 03:20:00,157.77,157.8,157.75,157.79,5492699944.0
2007-09-03 03:25:00,157.78,157.81,157.77,157.79,7051199934.0
2007-09-03 03:30:00,157.79,157.9,157.79,157.87,5878199950.0
2007-09-03 03:35:00,157.87,157.87,157.84,157.86,6418199927.0
2007-09-03 03:40:00,157.86,157.86,157.85,157.85,1993799958.0
2007-09-03 03:45:00,157.85,157.94,157.84,157.94,3346612777.0
2007-09-03 03:50:00,157.94,157.95,157.84,157.865,3190241192.0
2007-09-03 03:55:00,157.865,157.92,157.84,157.92,2650999981.0
2007-09-03 04:00:00,157.92,157.93,157.89,157.9,1699700008.0
2007-09-03 04:05:00,157.9,157.92,157.89,157.9,5088099987.0
2007-09-03 04:10:00,157.9,157.92,157.89,157.9,3014699990.0
2007-09-03 04:15:00,157.91,157.91,157.89,157.91,3434100020.0
2007-09-03 04:20:00,157.91,157.92,157.89,157.91,5332500015.0
2007-09-03 04:25:00,157.91,157.94,157.9,157.92,4764599974.0
2007-09-03 04:30:00,157.92,157.95,157.885,157.9,6559600021.0
2007-09-03 04:35:00,157.89,157.9,157.84,157.87,7703300064.0
2007-09-03 04:40:00,157.86,157.89,157.84,157.87,4259300043.0
2007-09-03 04:45:00,157.86,157.87,157.84,157.86,3722400038.0
2007-09-03 04:50:00,157.86,157.87,157.84,157.86,4062700046.0
2007-09-03 04:55:00,157.87,157.91,157.85,157.89,6486599966.0
2007-09-03 05:00:00,157.89,157.89,157.83,157.87,7787199939.0
2007-09-03 05:05:00,157.87,157.92,157.87,157.91,2789599982.0
2007-09-03 05:10:00,157.91,157.96,157.89,157.96,3768850016.0
2007-09-03 05:15:00,157.95,157.97,157.9,157.92,2026100002.0
2007-09-03 05:20:00,157.92,157.93,157.89,157.92,1262699998.0
2007-09-03 05:25:00,157.92,157.925,157.89,157.92,3233500009.0
2007-09-03 05:30:00,157.92,157.95,157.91,157.94,3662344997.0
2007-09-03 05:35:00,157.94,158.01,157.94,157.98,1944099997.0
2007-09-03 05:40:00,157.98,158.0,157.92,157.97,3024699984.0
2007-09-03 05:45:00,157.98,158.0,157.95,157.96,1342799999.0
2007-09-03 05:50:00,157.96,158.0,157.93,157.97,3807845495.0
2007-09-03 05:55:00,157.98,158.04,157.97,158.03,3393399996.0
2007-09-03 06:00:00,158.035,158.04,157.99,158.0,2240300022.0
2007-09-03 06:05:00,158.0,158.01,157.99,158.005,1194200010.0
2007-09-03 06:10:00,158.005,158.02,157.99,157.99,1501699997.0
2007-09-03 06:15:00,158.0,158.03,157.985,158.0,4777599981.0
2007-09-03 06:20:00,158.0,158.06,157.99,158.04,8010199877.0
2007-09-03 06:25:00,158.04,158.07,158.0,158.04,5239258175.0
2007-09-03 06:30:00,158.04,158.07,158.0,158.04,3134119784.0
2007-09-03 06:35:00,158.04,158.07,158.03,158.06,4584699977.0
2007-09-03 06:40:00,158.05,158.13,158.05,158.13,3871699973.0
2007-09-03 06:45:00,158.13,158.15,158.11,158.15,5583400020.0
2007-09-03 06:50:00,158.14,158.16,158.13,158.16,4797299980.0
2007-09-03 06:55:00,158.16,158.18,158.13,158.17,5183205473.0
2007-09-03 07:00:00,158.16,158.16,158.06,158.07,7185400042.0
2007-09-03 07:05:00,158.08,158.14,158.07,158.1,4180499991.0
2007-09-03 07:10:00,158.1,158.13,158.09,158.125,3225300006.0
2007-09-03 07:15:00,158.12,158.14,158.08,158.08,5738999995.0
2007-09-03 07:20:00,158.09,158.1,158.09,158.1,4058700019.0
2007-09-03 07:25:00,158.1,158.18,158.06,158.17,5423000020.0
2007-09-03 07:30:00,158.17,158.19,158.14,158.16,3276300008.0
2007-09-03 07:35:00,158.16,158.18,158.14,158.15,1289400002.0
2007-09-03 07:40:00,158.15,158.19,158.11,158.18,3575299981.0
2007-09-03 07:45:00,158.18,158.2,158.16,158.2,3826399993.0
2007-09-03 07:50:00,158.2,158.24,158.19,158.22,3410799991.0
2007-09-03 07:55:00,158.22,158.4,158.19,158.4,7296000053.0
2007-09-03 08:00:00,158.42,158.42,158.35,158.41,8560500115.0
2007-09-03 08:05:00,158.42,158.42,158.31,158.34,6787600065.0
2007-09-03 08:10:00,158.34,158.39,158.33,158.34,4767700025.0
2007-09-03 08:15:00,158.33,158.41,158.32,158.38,5603099985.0
2007-09-03 08:20:00,158.39,158.405,158.37,158.39,4992299992.0
2007-09-03 08:25:00,158.39,158.41,158.34,158.39,7083668717.0
2007-09-03 08:30:00,158.39,158.41,158.36,158.36,8085399992.0
2007-09-03 08:35:00,158.37,158.38,158.34,158.36,7273300006.0
2007-09-03 08:40:00,158.36,158.36,158.25,158.26,9037000092.0
2007-09-03 08:45:00,158.25,158.26,158.15,158.18,10461900123.0
2007-09-03 08:50:00,158.19,158.21,158.12,158.16,9610200019.0
2007-09-03 08:55:00,158.15,158.2,158.11,158.15,9153099999.0
2007-09-03 09:00:00,158.15,158.23,158.15,158.22,4609845561.0
2007-09-03 09:05:00,158.22,158.28,158.2,158.23,6816999890.0
2007-09-03 09:10:00,158.22,158.32,158.21,158.28,7452399944.0
2007-09-03 09:15:00,158.27,158.31,158.24,158.25,5941977384.0
2007-09-03 09:20:00,158.255,158.28,158.18,158.22,7755800027.0
2007-09-03 09:25:00,158.2,158.2,158.13,158.13,6827300018.0
2007-09-03 09:30:00,158.15,158.16,158.01,158.06,5405199997.0
2007-09-03 09:35:00,158.05,158.19,158.04,158.19,8284000070.0
2007-09-03 09:40:00,158.18,158.27,158.18,158.22,8284000070.0
2007-09-03 09:45:00,158.22,158.24,158.2,158.21,5787199989.0
2007-09-03 09:50:00,158.21,158.28,158.21,158.28,6762400071.0
2007-09-03 09:55:00,158.3,158.38,158.28,158.37,7248100027.0
2007-09-03 10:00:00,158.36,158.36,158.27,158.3,8449900007.0
2007-09-03 10:05:00,158.305,158.33,158.29,158.32,5873200018.0
2007-09-03 10:10:00,158.32,158.36,158.31,158.33,6121499962.0
2007-09-03 10:15:00,158.34,158.34,158.27,158.29,5414400026.0
2007-09-03 10:20:00,158.285,158.29,158.24,158.25,4836999968.0
2007-09-03 10:25:00,158.25,158.26,158.23,158.24,4697499985.0
2007-09-03 10:30:00,158.25,158.25,158.22,158.24,5415199992.0
2007-09-03 10:35:00,158.24,158.26,158.22,158.24,7572599901.0
2007-09-03 10:40:00,158.24,158.29,158.23,158.29,6021799980.0
2007-09-03 10:45:00,158.29,158.3,158.22,158.29,7536199945.0
2007-09-03 10:50:00,158.295,158.3,158.25,158.25,5880100003.0
2007-09-03 10:55:00,158.25,158.28,158.24,158.25,4205699987.0
2007-09-03 11:00:00,158.25,158.26,158.22,158.26,2977699992.0
2007-09-03 11:05:00,158.26,158.32,158.24,158.28,4690800002.0
2007-09-03 11:10:00,158.28,158.31,158.26,158.27,4544000033.0
2007-09-03 11:15:00,158.27,158.33,158.26,158.28,4649200001.0
2007-09-03 11:20:00,158.28,158.31,158.27,158.3,5716531306.0
2007-09-03 11:25:00,158.3,158.305,158.27,158.3,5548900018.0
2007-09-03 11:30:00,158.3,158.3,158.28,158.29,3941494728.0
2007-09-03 11:35:00,158.29,158.33,158.29,158.3,4444800035.0
2007-09-03 11:40:00,158.3,158.3,158.28,158.29,3569300004.0
2007-09-03 11:45:00,158.29,158.29,158.25,158.26,7166100083.0
2007-09-03 11:50:00,158.27,158.37,158.25,158.31,9185500140.0
2007-09-03 11:55:00,158.3,158.31,158.25,158.27,8961400031.0
2007-09-03 12:00:00,158.26,158.31,158.26,158.26,6782399964.0
2007-09-03 12:05:00,158.27,158.28,158.23,158.25,5493499979.0
2007-09-03 12:10:00,158.25,158.3,158.24,158.26,5319499967.0
2007-09-03 12:15:00,158.26,158.3,158.26,158.29,4580999955.0
2007-09-03 12:20:00,158.29,158.33,158.28,158.32,4655600009.0
2007-09-03 12:25:00,158.31,158.34,158.29,158.33,4799099998.0
2007-09-03 12:30:00,158.33,158.34,158.29,158.3,7228600014.0
2007-09-03 12:35:00,158.3,158.32,158.3,158.3,1227000007.0
2007-09-03 12:40:00,158.3,158.31,158.29,158.3,2904300004.0
2007-09-03 12:45:00,158.3,158.3,158.27,158.28,4060600011.0
2007-09-03 12:50:00,158.28,158.28,158.23,158.24,4184500000.0
2007-09-03 12:55:00,158.24,158.24,158.13,158.13,7020800004.0
2007-09-03 13:00:00,158.13,158.15,157.86,157.93,9561000040.0
2007-09-03 13:05:00,157.92,157.95,157.8,157.89,9783700020.0
2007-09-03 13:10:00,157.9,157.97,157.89,157.96,9859599993.0
2007-09-03 13:15:00,157.94,157.95,157.89,157.91,2388400045.0
2007-09-03 13:20:00,157.91,157.98,157.89,157.96,4601199985.0
2007-09-03 13:25:00,157.96,157.97,157.91,157.92,3232299979.0
2007-09-03 13:30:00,157.93,157.93,157.9,157.92,3159700000.0
2007-09-03 13:35:00,157.92,158.01,157.92,158.01,4727999995.0
2007-09-03 13:40:00,158.01,158.03,157.99,158.03,7086221733.0
2007-09-03 13:45:00,158.03,158.05,157.97,157.985,7140200007.0
2007-09-03 13:50:00,157.99,158.0,157.97,157.98,5011764385.0
2007-09-03 13:55:00,157.98,157.99,157.96,157.97,4473577430.0
2007-09-03 14:00:00,157.98,157.99,157.94,157.99,5606877413.0
2007-09-03 14:05:00,157.985,157.99,157.9,157.93,5613299998.0
2007-09-03 14:10:00,157.93,157.98,157.82,157.82,7968150005.0
2007-09-03 14:15:00,157.84,157.91,157.84,157.85,4276000006.0
2007-09-03 14:20:00,157.87,157.9,157.85,157.86,7903100048.0
2007-09-03 14:25:00,157.86,157.89,157.85,157.86,7776899979.0
2007-09-03 14:30:00,157.85,157.87,157.82,157.85,6883099974.0
2007-09-03 14:35:00,157.86,157.87,157.78,157.78,8321799939.0
2007-09-03 14:40:00,157.79,157.82,157.72,157.81,10484999925.0
2007-09-03 14:45:00,157.82,157.84,157.76,157.8,8652099988.0
2007-09-03 14:50:00,157.81,157.81,157.69,157.74,8077099974.0
2007-09-03 14:55:00,157.74,157.79,157.74,157.78,5471700019.0
2007-09-03 15:00:00,157.78,157.84,157.77,157.84,3727999985.0
2007-09-03 15:05:00,157.84,157.84,157.81,157.825,5793220023.0
2007-09-03 15:10:00,157.82,157.92,157.81,157.92,8447799997.0
2007-09-03 15:15:00,157.92,157.93,157.86,157.89,5392600007.0
2007-09-03 15:20:00,157.9,157.91,157.87,157.88,6358041745.0
2007-09-03 15:25:00,157.89,157.9,157.86,157.875,6831400020.0
2007-09-03 15:30:00,157.88,157.94,157.86,157.92,7022899959.0
2007-09-03 15:35:00,157.94,157.94,157.88,157.89,8672374489.0
2007-09-03 15:40:00,157.9,157.91,157.84,157.86,4658700000.0
2007-09-03 15:45:00,157.86,157.88,157.84,157.87,1754280581.0
2007-09-03 15:50:00,157.87,157.89,157.85,157.87,4173722954.0
2007-09-03 15:55:00,157.86,157.92,157.855,157.87,5307899986.0
2007-09-03 16:00:00,157.87,157.9,157.86,157.89,3594751723.0
2007-09-03 16:05:00,157.89,157.94,157.865,157.915,6018700007.0
2007-09-03 16:10:00,157.915,157.95,157.89,157.95,6833799985.0
2007-09-03 16:15:00,157.94,157.95,157.86,157.89,5316600007.0
2007-09-03 16:20:00,157.9,157.91,157.86,157.88,6342317204.0
2007-09-03 16:25:00,157.88,157.9,157.86,157.87,7299099974.0
2007-09-03 16:30:00,157.87,157.88,157.81,157.84,4697799998.0
2007-09-03 16:35:00,157.84,157.88,157.83,157.85,4860800025.0
2007-09-03 16:40:00,157.85,157.85,157.83,157.84,4091100028.0
2007-09-03 16:45:00,157.84,157.85,157.75,157.75,7524300034.0
2007-09-03 16:50:00,157.76,157.76,157.66,157.7,3822100043.0
2007-09-03 16:55:00,157.68,157.73,157.5,157.71,2490500045.0
2007-09-03 17:00:00,157.69,157.81,157.67,157.71,2490500045.0
2007-09-03 17:05:00,157.72,157.75,157.69,157.69,3342100013.0
2007-09-03 17:10:00,157.69,157.72,157.65,157.7,7786000011.0
2007-09-03 17:15:00,157.69,157.75,157.68,157.7,8515800061.0
2007-09-03 17:20:00,157.7,157.76,157.69,157.7,6758400046.0
2007-09-03 17:25:00,157.71,157.72,157.64,157.66,4206300083.0
2007-09-03 17:30:00,157.67,157.7,157.66,157.68,2502199982.0
2007-09-03 17:35:00,157.68,157.7,157.66,157.7,1322900001.0
2007-09-03 17:40:00,157.7,157.7,157.62,157.65,869000003.0
2007-09-03 17:45:00,157.66,157.76,157.65,157.68,4659499976.0
2007-09-03 17:50:00,157.68,157.71,157.68,157.685,874000002.0
2007-09-03 17:55:00,157.685,157.71,157.62,157.68,2822400008.0
2007-09-03 18:00:00,157.69,157.7,157.67,157.685,1042600009.0
2007-09-03 18:05:00,157.69,157.71,157.685,157.7,1173000000.0
2007-09-03 18:10:00,157.7,157.71,157.65,157.65,1175999986.0
2007-09-03 18:15:00,157.685,157.71,157.61,157.69,1828800001.0
2007-09-03 18:20:00,157.69,157.72,157.68,157.71,819799999.0
2007-09-03 18:25:00,157.71,157.76,157.71,157.73,2489499997.0
2007-09-03 18:30:00,157.73,157.75,157.69,157.7,2010399989.0
2007-09-03 18:35:00,157.7,157.73,157.66,157.725,1052399998.0
2007-09-03 18:40:00,157.725,157.73,157.65,157.67,887200001.0
2007-09-03 18:45:00,157.66,157.72,157.64,157.71,761700000.0
2007-09-03 18:50:00,157.71,157.74,157.68,157.68,629200008.0
2007-09-03 18:55:00,157.68,157.75,157.67,157.75,673499996.0
2007-09-03 19:00:00,157.75,157.75,157.73,157.73,649899997.0
2007-09-03 19:05:00,157.73,157.73,157.7,157.71,485500000.0
2007-09-03 19:10:00,157.71,157.73,157.68,157.72,762299999.0
2007-09-03 19:15:00,157.72,157.73,157.71,157.73,272399999.0
2007-09-03 19:20:00,157.73,157.73,157.71,157.72,255999999.0
2007-09-03 19:25:00,157.72,157.73,157.72,157.72,166800000.0
2007-09-03 19:30:00,157.72,157.73,157.71,157.72,210299999.0
2007-09-03 19:35:00,157.72,157.8,157.72,157.8,577199997.0
2007-09-03 19:40:00,157.8,157.84,157.8,157.82,340200000.0
2007-09-03 19:45:00,157.82,157.89,157.82,157.83,3122999996.0
2007-09-03 19:50:00,157.83,157.85,157.79,157.8,3552199987.0
2007-09-03 19:55:00,157.81,157.81,157.79,157.8,168000000.0
2007-09-03 20:00:00,157.8,157.81,157.79,157.81,152400000.0
2007-09-03 20:05:00,157.81,157.82,157.8,157.81,144100000.0
2007-09-03 20:10:00,157.81,157.86,157.81,157.85,1515899995.0
2007-09-03 20:15:00,157.85,157.85,157.82,157.84,552300000.0
2007-09-03 20:20:00,157.84,157.86,157.84,157.84,21000000.0
2007-09-03 20:25:00,157.84,157.85,157.83,157.84,27000000.0
2007-09-03 20:30:00,157.84,157.85,157.83,157.83,527400000.0
2007-09-03 20:35:00,157.83,157.91,157.83,157.88,440800000.0
2007-09-03 20:40:00,157.89,157.93,157.87,157.89,248300000.0
2007-09-03 20:45:00,157.9,157.91,157.87,157.87,197600000.0
2007-09-03 20:50:00,157.87,157.91,157.83,157.87,320399999.0
2007-09-03 20:55:00,157.87,157.92,157.87,157.9,215800000.0
2007-09-03 21:00:00,157.91,157.91,157.89,157.91,177000000.0
2007-09-03 21:05:00,157.9,157.93,157.83,157.93,361099999.0
2007-09-03 21:10:00,157.93,157.96,157.93,157.95,140900000.0
2007-09-03 21:15:00,157.95,157.98,157.95,157.97,263900000.0
2007-09-03 21:20:00,157.97,157.98,157.93,157.93,165500000.0
2007-09-03 21:25:00,157.93,157.96,157.93,157.93,25900000.0
2007-09-03 21:30:00,157.92,157.98,157.9,157.975,860200007.0
2007-09-03 21:35:00,157.98,157.985,157.96,157.985,181999999.0
2007-09-03 21:40:00,157.98,157.99,157.96,157.98,566099998.0
2007-09-03 21:45:00,157.98,157.98,157.95,157.96,260600001.0
2007-09-03 21:50:00,157.96,157.97,157.91,157.93,279000000.0
2007-09-03 21:55:00,157.925,157.93,157.87,157.9,647700000.0
2007-09-03 22:00:00,157.89,157.92,157.81,157.84,1072800003.0
2007-09-03 22:05:00,157.84,157.84,157.73,157.75,1722299972.0
2007-09-03 22:10:00,157.75,157.88,157.73,157.84,2205500002.0
2007-09-03 22:15:00,157.86,157.9,157.84,157.85,381970689.0
2007-09-03 22:20:00,157.87,157.88,157.81,157.85,990600024.0
2007-09-03 22:25:00,157.85,157.85,157.83,157.85,622600004.0
2007-09-03 22:30:00,157.85,157.85,157.73,157.84,574200015.0
2007-09-03 22:35:00,157.85,157.86,157.84,157.86,949500042.0
2007-09-03 22:40:00,157.9,157.9,157.85,157.85,271300000.0
2007-09-03 22:45:00,157.86,157.9,157.84,157.84,231399992.0
2007-09-03 22:50:00,157.9,157.94,157.86,157.86,724599997.0
2007-09-03 22:55:00,157.88,157.99,157.87,157.98,1002700004.0
2007-09-03 23:00:00,157.97,157.99,157.84,157.95,913099994.0
2007-09-03 23:05:00,157.95,157.95,157.83,157.83,852500002.0
2007-09-03 23:10:00,157.85,157.86,157.81,157.83,1201500007.0
2007-09-03 23:15:00,157.84,157.9,157.79,157.8,2536999997.0
2007-09-03 23:20:00,157.8,157.85,157.8,157.84,387300000.0
2007-09-03 23:25:00,157.85,157.87,157.85,157.86,361799997.0
2007-09-03 23:30:00,157.86,157.86,157.79,157.82,1629641355.0
2007-09-03 23:35:00,157.82,157.86,157.79,157.86,1864400011.0
2007-09-03 23:40:00,157.84,157.91,157.84,157.9,914699995.0
2007-09-03 23:45:00,157.87,157.96,157.87,157.93,663599999.0
2007-09-03 23:50:00,157.93,157.96,157.9,157.92,1365099995.0
2007-09-03 23:55:00,157.95,157.96,157.91,157.93,326600003.0
2007-09-04 00:00:00,157.93,158.005,157.93,157.95,820399999.0
2007-09-04 00:05:00,157.95,157.97,157.92,157.92,920099998.0
2007-09-04 00:10:00,157.92,157.96,157.91,157.95,665799993.0
2007-09-04 00:15:00,157.96,157.97,157.93,157.94,1194900002.0
2007-09-04 00:20:00,157.94,157.94,157.85,157.88,3403399995.0
2007-09-04 00:25:00,157.88,157.9,157.87,157.9,1962799995.0
2007-09-04 00:30:00,157.88,157.92,157.87,157.88,1639505543.0
2007-09-04 00:35:00,157.87,157.88,157.8,157.83,987499997.0
2007-09-04 00:40:00,157.83,157.83,157.7,157.72,1885099995.0
2007-09-04 00:45:00,157.72,157.76,157.67,157.7,1546799998.0
2007-09-04 00:50:00,157.7,157.74,157.7,157.71,800229751.0
2007-09-04 00:55:00,157.71,157.71,157.62,157.63,4580200003.0
2007-09-04 01:00:00,157.63,157.67,157.59,157.67,6386625460.0
2007-09-04 01:05:00,157.67,157.74,157.64,157.74,1661200001.0
2007-09-04 01:10:00,157.74,157.78,157.72,157.76,1509098201.0
2007-09-04 01:15:00,157.755,157.77,157.68,157.73,1932199638.0
2007-09-04 01:20:00,157.73,157.75,157.66,157.7,1683300000.0
2007-09-04 01:25:00,157.7,157.71,157.64,157.65,1044300001.0
2007-09-04 01:30:00,157.65,157.66,157.6,157.65,7799899994.0
2007-09-04 01:35:00,157.67,157.7,157.62,157.63,6275399975.0
2007-09-04 01:40:00,157.63,157.67,157.6,157.63,4244400015.0
2007-09-04 01:45:00,157.63,157.67,157.61,157.67,3845599992.0
2007-09-04 01:50:00,157.67,157.74,157.65,157.66,5135699992.0
2007-09-04 01:55:00,157.65,157.66,157.57,157.59,4346699998.0
2007-09-04 02:00:00,157.59,157.67,157.56,157.655,7799999984.0
2007-09-04 02:05:00,157.655,157.69,157.6,157.6,9984800040.0
2007-09-04 02:10:00,157.58,157.6,157.54,157.55,7292100017.0
2007-09-04 02:15:00,157.545,157.6,157.53,157.6,7163599969.0
2007-09-04 02:20:00,157.6,157.7,157.58,157.65,8122900032.0
2007-09-04 02:25:00,157.65,157.66,157.61,157.66,6296500007.0
2007-09-04 02:30:00,157.66,157.72,157.65,157.66,3331100001.0
2007-09-04 02:35:00,157.645,157.75,157.63,157.73,4380799997.0
2007-09-04 02:40:00,157.73,157.73,157.64,157.64,3388699991.0
2007-09-04 02:45:00,157.64,157.74,157.63,157.73,4629399966.0
2007-09-04 02:50:00,157.73,157.83,157.71,157.81,6866300031.0
2007-09-04 02:55:00,157.82,157.83,157.77,157.79,6926899991.0
2007-09-04 03:00:00,157.79,157.89,157.79,157.86,3489000015.0
2007-09-04 03:05:00,157.85,157.86,157.78,157.8,4806799979.0
2007-09-04 03:10:00,157.8,157.82,157.75,157.76,4529199982.0
2007-09-04 03:15:00,157.77,157.8,157.71,157.735,6798799996.0
2007-09-04 03:20:00,157.74,157.76,157.73,157.76,4878800003.0
2007-09-04 03:25:00,157.76,157.76,157.73,157.76,3533900001.0
2007-09-04 03:30:00,157.75,157.82,157.73,157.77,5863100007.0
2007-09-04 03:35:00,157.77,157.82,157.77,157.78,6619700025.0
2007-09-04 03:40:00,157.78,157.81,157.77,157.77,5395200043.0
2007-09-04 03:45:00,157.77,157.9,157.77,157.88,8663499973.0
2007-09-04 03:50:00,157.89,157.89,157.86,157.87,3760399990.0
2007-09-04 03:55:00,157.87,157.87,157.8,157.8,4605700041.0
2007-09-04 04:00:00,157.8,157.82,157.77,157.79,8388700004.0
2007-09-04 04:05:00,157.79,157.81,157.77,157.79,3842799986.0
2007-09-04 04:10:00,157.79,157.81,157.77,157.77,3326799981.0
2007-09-04 04:15:00,157.77,157.78,157.74,157.755,3074899997.0
2007-09-04 04:20:00,157.755,157.77,157.75,157.76,1197599999.0
2007-09-04 04:25:00,157.76,157.765,157.75,157.765,662200006.0
2007-09-04 04:30:00,157.765,157.78,157.74,157.76,2963500017.0
2007-09-04 04:35:00,157.76,157.76,157.66,157.67,3871799999.0
2007-09-04 04:40:00,157.68,157.7,157.62,157.62,3046884468.0
2007-09-04 04:45:00,157.625,157.66,157.62,157.64,3852198002.0
2007-09-04 04:50:00,157.65,157.66,157.62,157.63,3639199992.0
2007-09-04 04:55:00,157.64,157.64,157.61,157.62,2295400016.0
2007-09-04 05:00:00,157.62,157.65,157.61,157.64,3049700000.0
2007-09-04 05:05:00,157.64,157.7,157.63,157.69,4111200010.0
2007-09-04 05:10:00,157.69,157.71,157.67,157.69,4217800007.0
2007-09-04 05:15:00,157.69,157.69,157.67,157.68,3958099981.0
2007-09-04 05:20:00,157.68,157.69,157.66,157.67,2822599984.0
2007-09-04 05:25:00,157.67,157.71,157.66,157.7,3600500017.0
2007-09-04 05:30:00,157.7,157.7,157.66,157.66,2061099992.0
2007-09-04 05:35:00,157.66,157.67,157.63,157.65,4231300035.0
2007-09-04 05:40:00,157.65,157.73,157.63,157.72,8760999958.0
2007-09-04 05:45:00,157.71,157.73,157.66,157.69,8131199958.0
2007-09-04 05:50:00,157.68,157.7,157.675,157.7,4930199990.0
2007-09-04 05:55:00,157.7,157.7,157.61,157.62,2745599991.0
2007-09-04 06:00:00,157.63,157.73,157.63,157.73,3755299992.0
2007-09-04 06:05:00,157.73,157.75,157.7,157.74,7624300021.0
2007-09-04 06:10:00,157.73,157.76,157.73,157.74,4003600004.0
2007-09-04 06:15:00,157.74,157.75,157.67,157.67,3983099973.0
2007-09-04 06:20:00,157.675,157.73,157.675,157.725,724700000.0
2007-09-04 06:25:00,157.725,157.725,157.66,157.7,3612999986.0
2007-09-04 06:30:00,157.7,157.71,157.68,157.7,1988100014.0
2007-09-04 06:35:00,157.72,157.77,157.72,157.75,2361399999.0
2007-09-04 06:40:00,157.75,157.76,157.75,157.75,342900002.0
2007-09-04 06:45:00,157.75,157.76,157.74,157.75,959599994.0
2007-09-04 06:50:00,157.75,157.77,157.73,157.75,5913399994.0
2007-09-04 06:55:00,157.75,157.75,157.7,157.72,4963699997.0
2007-09-04 07:00:00,157.72,157.72,157.685,157.695,3747000003.0
2007-09-04 07:05:00,157.695,157.76,157.69,157.76,4181700002.0
2007-09-04 07:10:00,157.76,157.84,157.76,157.83,6355299955.0
2007-09-04 07:15:00,157.84,157.87,157.805,157.86,6207200007.0
2007-09-04 07:20:00,157.87,157.9,157.85,157.9,7428599998.0
2007-09-04 07:25:00,157.89,157.96,157.88,157.96,2444699989.0
2007-09-04 07:30:00,157.96,157.99,157.82,157.82,6205599995.0
2007-09-04 07:35:00,157.81,157.81,157.77,157.77,6952799975.0
2007-09-04 07:40:00,157.78,157.84,157.77,157.84,8992999968.0
2007-09-04 07:45:00,157.84,157.86,157.8,157.86,8026699951.0
2007-09-04 07:50:00,157.86,157.92,157.855,157.905,5547699967.0
2007-09-04 07:55:00,157.92,157.98,157.87,157.88,9365900040.0
2007-09-04 08:00:00,157.89,157.92,157.78,157.8,10231000005.0
2007-09-04 08:05:00,157.805,157.85,157.77,157.82,7734400021.0
2007-09-04 08:10:00,157.82,157.83,157.72,157.75,8511600128.0
2007-09-04 08:15:00,157.76,157.76,157.68,157.72,8800500150.0
2007-09-04 08:20:00,157.72,157.81,157.71,157.75,8582072192.0
2007-09-04 08:25:00,157.74,157.8,157.73,157.79,7468696242.0
2007-09-04 08:30:00,157.78,157.8,157.66,157.71,6431299980.0
2007-09-04 08:35:00,157.72,157.74,157.69,157.71,6021887902.0
2007-09-04 08:40:00,157.71,157.73,157.68,157.73,8659299993.0
2007-09-04 08:45:00,157.72,157.78,157.7,157.77,5966200001.0
2007-09-04 08:50:00,157.76,157.78,157.73,157.76,6108000075.0
2007-09-04 08:55:00,157.77,157.8,157.73,157.74,7409300049.0
2007-09-04 09:00:00,157.73,157.75,157.61,157.62,7207000035.0
2007-09-04 09:05:00,157.63,157.67,157.5,157.58,8434200035.0
2007-09-04 09:10:00,157.59,157.64,157.56,157.63,9857400013.0
2007-09-04 09:15:00,157.64,157.65,157.56,157.58,8600253986.0
2007-09-04 09:20:00,157.57,157.58,157.28,157.31,8616090020.0
2007-09-04 09:25:00,157.32,157.43,157.3,157.41,8616090020.0
2007-09-04 09:30:00,157.4,157.47,157.37,157.45,8616090020.0
2007-09-04 09:35:00,157.44,157.46,157.31,157.31,9744036020.0
2007-09-04 09:40:00,157.32,157.35,157.2,157.31,10496000020.0
2007-09-04 09:45:00,157.32,157.34,157.12,157.15,10496000020.0
2007-09-04 09:50:00,157.16,157.18,156.93,157.06,9878800010.0
2007-09-04 09:55:00,157.02,157.13,156.94,156.97,8952999995.0
2007-09-04 10:00:00,156.96,157.12,156.89,157.06,8952999995.0
2007-09-04 10:05:00,157.07,157.14,157.01,157.03,8952999995.0
2007-09-04 10:10:00,157.02,157.02,156.81,156.86,8952999995.0
2007-09-04 10:15:00,156.84,157.02,156.82,156.93,8952999995.0
2007-09-04 10:20:00,156.94,156.98,156.89,156.94,9390200041.0
2007-09-04 10:25:00,156.95,157.07,156.95,157.06,10046000110.0
2007-09-04 10:30:00,157.05,157.1,157.04,157.05,10046000110.0
2007-09-04 10:35:00,157.05,157.12,157.01,157.04,10293999990.0
2007-09-04 10:40:00,157.05,157.12,157.05,157.11,9659000028.0
2007-09-04 10:45:00,157.1,157.23,157.1,157.115,8706500085.0
2007-09-04 10:50:00,157.11,157.14,156.95,156.97,9797499905.0
2007-09-04 10:55:00,156.96,157.01,156.92,156.97,8595899927.0
2007-09-04 11:00:00,156.98,156.98,156.88,156.94,3031600012.0
2007-09-04 11:05:00,156.93,156.97,156.89,156.95,4073100017.0
2007-09-04 11:10:00,156.96,156.97,156.87,156.91,7679600005.0
2007-09-04 11:15:00,156.91,156.97,156.88,156.96,4792100007.0
2007-09-04 11:20:00,156.95,156.99,156.85,156.88,5049914877.0
2007-09-04 11:25:00,156.89,156.97,156.88,156.94,6409999988.0
2007-09-04 11:30:00,156.95,156.98,156.9,156.92,8868300020.0
2007-09-04 11:35:00,156.93,157.19,156.93,157.11,7072500070.0
2007-09-04 11:40:00,157.1,157.13,157.01,157.1,7072500070.0
2007-09-04 11:45:00,157.11,157.12,157.04,157.09,8685300062.0
2007-09-04 11:50:00,157.08,157.23,157.08,157.18,8297000023.0
2007-09-04 11:55:00,157.19,157.21,157.1,157.145,7497200063.0
2007-09-04 12:00:00,157.14,157.14,157.01,157.02,8773900001.0
2007-09-04 12:05:00,157.03,157.12,157.01,157.1,9502500010.0
2007-09-04 12:10:00,157.1,157.12,157.03,157.03,9561700038.0
2007-09-04 12:15:00,157.02,157.06,156.99,157.01,9576500045.0
2007-09-04 12:20:00,157.02,157.12,157.01,157.03,4967300013.0
2007-09-04 12:25:00,157.03,157.04,156.93,156.93,5655099979.0
2007-09-04 12:30:00,156.94,156.96,156.86,156.94,4141000030.0
2007-09-04 12:35:00,156.93,156.98,156.85,156.88,4141000030.0
2007-09-04 12:40:00,156.89,156.92,156.84,156.88,4600100031.0
2007-09-04 12:45:00,156.87,156.87,156.74,156.77,10577500065.0
2007-09-04 12:50:00,156.76,156.87,156.76,156.84,10577500065.0
2007-09-04 12:55:00,156.85,156.85,156.69,156.74,10577500065.0
2007-09-04 13:00:00,156.73,156.76,156.64,156.67,8575500021.0
2007-09-04 13:05:00,156.68,156.85,156.67,156.79,5572499955.0
2007-09-04 13:10:00,156.8,156.81,156.69,156.73,6909099952.0
2007-09-04 13:15:00,156.74,156.79,156.71,156.74,7713999915.0
2007-09-04 13:20:00,156.76,156.81,156.74,156.77,7615399955.0
2007-09-04 13:25:00,156.75,156.81,156.73,156.75,7219999950.0
2007-09-04 13:30:00,156.76,156.81,156.75,156.81,7009899955.0
2007-09-04 13:35:00,156.81,156.87,156.81,156.83,7078300003.0
2007-09-04 13:40:00,156.81,156.95,156.81,156.86,10286999965.0
2007-09-04 13:45:00,156.87,157.04,156.85,156.95,7377350015.0
2007-09-04 13:50:00,156.95,157.0,156.9,156.91,7228949999.0
2007-09-04 13:55:00,156.91,156.92,156.86,156.86,5237500001.0
2007-09-04 14:00:00,156.87,156.97,156.86,156.94,6897400013.0
2007-09-04 14:05:00,156.93,156.98,156.9,156.92,7417300019.0
2007-09-04 14:10:00,156.92,156.93,156.8,156.82,6882299960.0
2007-09-04 14:15:00,156.84,156.88,156.69,156.7,10006499990.0
2007-09-04 14:20:00,156.71,156.78,156.56,156.59,10140699991.0
2007-09-04 14:25:00,156.6,156.68,156.53,156.62,7477099959.0
2007-09-04 14:30:00,156.61,156.71,156.61,156.67,5343499935.0
2007-09-04 14:35:00,156.66,156.69,156.6,156.68,7971999950.0
2007-09-04 14:40:00,156.67,156.76,156.65,156.75,9033399970.0
2007-09-04 14:45:00,156.75,156.82,156.72,156.77,4991100000.0
2007-09-04 14:50:00,156.78,156.84,156.74,156.78,6031400006.0
2007-09-04 14:55:00,156.79,156.81,156.66,156.68,7112800000.0
2007-09-04 15:00:00,156.69,156.72,156.67,156.71,5577700006.0
2007-09-04 15:05:00,156.71,156.8,156.69,156.79,9145399977.0
2007-09-04 15:10:00,156.8,156.82,156.76,156.78,6951100007.0
2007-09-04 15:15:00,156.79,156.88,156.79,156.87,6900000004.0
2007-09-04 15:20:00,156.87,156.87,156.78,156.78,4402999967.0
2007-09-04 15:25:00,156.77,156.88,156.75,156.87,3168799980.0
2007-09-04 15:30:00,156.88,157.0,156.85,156.9,3960999975.0
2007-09-04 15:35:00,156.89,156.99,156.88,156.96,5095399973.0
2007-09-04 15:40:00,156.95,157.16,156.9,157.16,9632999965.0
2007-09-04 15:45:00,157.17,157.2,157.1,157.12,9632999965.0
2007-09-04 15:50:00,157.11,157.18,157.11,157.13,9632999965.0
2007-09-04 15:55:00,157.13,157.22,157.12,157.16,10014900024.0
2007-09-04 16:00:00,157.15,157.25,157.1,157.18,9493299996.0
2007-09-04 16:05:00,157.22,157.41,157.19,157.31,9366249990.0
2007-09-04 16:10:00,157.32,157.5,157.26,157.46,9366249990.0
2007-09-04 16:15:00,157.47,157.57,157.36,157.39,7987900026.0
2007-09-04 16:20:00,157.4,157.44,157.35,157.4,8410699965.0
2007-09-04 16:25:00,157.39,157.47,157.37,157.43,10147999915.0
2007-09-04 16:30:00,157.44,157.56,157.4,157.46,10147999915.0
2007-09-04 16:35:00,157.45,157.76,157.45,157.72,10147999915.0
2007-09-04 16:40:00,157.71,157.87,157.68,157.85,8755499928.0
2007-09-04 16:45:00,157.86,158.09,157.84,157.97,3185499980.0
2007-09-04 16:50:00,157.98,158.02,157.88,157.9,3185499980.0
2007-09-04 16:55:00,157.89,157.96,157.82,157.86,3185499980.0
2007-09-04 17:00:00,157.87,157.93,157.74,157.77,3185499980.0
2007-09-04 17:05:00,157.76,158.03,157.76,157.96,3185499980.0
2007-09-04 17:10:00,157.97,158.0,157.9,157.9,3615700002.0
2007-09-04 17:15:00,157.89,158.03,157.89,157.95,4261000035.0
2007-09-04 17:20:00,157.96,158.22,157.92,158.22,8621800011.0
2007-09-04 17:25:00,158.21,158.23,158.03,158.1,8946300005.0
2007-09-04 17:30:00,158.11,158.35,158.1,158.295,8059500002.0
2007-09-04 17:35:00,158.295,158.36,158.2,158.22,10045199983.0
2007-09-04 17:40:00,158.23,158.26,158.2,158.2,9002100006.0
2007-09-04 17:45:00,158.21,158.24,158.18,158.2,8747100019.0
2007-09-04 17:50:00,158.2,158.24,158.13,158.23,8228399993.0
2007-09-04 17:55:00,158.24,158.26,158.08,158.11,7842299988.0
2007-09-04 18:00:00,158.1,158.145,157.99,158.02,7837700021.0
2007-09-04 18:05:00,158.03,158.09,158.0,158.07,8038100008.0
2007-09-04 18:10:00,158.08,158.13,158.07,158.08,5189599978.0
2007-09-04 18:15:00,158.09,158.16,158.03,158.15,7227400022.0
2007-09-04 18:20:00,158.14,158.18,158.07,158.07,4999499961.0
2007-09-04 18:25:00,158.08,158.13,158.07,158.115,5993599952.0
2007-09-04 18:30:00,158.115,158.17,158.08,158.13,6083700002.0
2007-09-04 18:35:00,158.12,158.13,158.05,158.06,6447000018.0
2007-09-04 18:40:00,158.06,158.13,158.05,158.12,6357100004.0
2007-09-04 18:45:00,158.13,158.14,158.08,158.12,6300500024.0
2007-09-04 18:50:00,158.12,158.12,158.07,158.085,3649200023.0
2007-09-04 18:55:00,158.085,158.09,158.03,158.03,4635700001.0
2007-09-04 19:00:00,158.03,158.05,157.96,158.01,5974899994.0
2007-09-04 19:05:00,158.01,158.05,158.0,158.01,5144499993.0
2007-09-04 19:10:00,158.01,158.23,158.01,158.17,5498600012.0
2007-09-04 19:15:00,158.18,158.24,158.16,158.19,7299100014.0
2007-09-04 19:20:00,158.18,158.24,158.18,158.22,2828499995.0
2007-09-04 19:25:00,158.22,158.24,158.11,158.145,4843700004.0
2007-09-04 19:30:00,158.145,158.18,158.13,158.15,3146500000.0
2007-09-04 19:35:00,158.15,158.21,158.11,158.2,3915300001.0
2007-09-04 19:40:00,158.2,158.21,158.13,158.14,4126499997.0
2007-09-04 19:45:00,158.14,158.245,158.13,158.19,6701800009.0
2007-09-04 19:50:00,158.19,158.28,158.17,158.22,5347799988.0
2007-09-04 19:55:00,158.22,158.26,158.19,158.21,3936499983.0
2007-09-04 20:00:00,158.21,158.21,158.09,158.12,6067999967.0
2007-09-04 20:05:00,158.12,158.12,158.05,158.11,6305700016.0
2007-09-04 20:10:00,158.11,158.22,158.105,158.19,4806600014.0
2007-09-04 20:15:00,158.18,158.24,158.18,158.22,5002999962.0
2007-09-04 20:20:00,158.22,158.27,158.2,158.24,3409900008.0
2007-09-04 20:25:00,158.24,158.26,158.135,158.15,5014200015.0
2007-09-04 20:30:00,158.15,158.25,158.13,158.21,5952999999.0
2007-09-04 20:35:00,158.21,158.21,158.125,158.15,2449500006.0
2007-09-04 20:40:00,158.15,158.18,158.13,158.15,3880350000.0
2007-09-04 20:45:00,158.15,158.2,158.07,158.08,6063999995.0
2007-09-04 20:50:00,158.095,158.22,158.09,158.205,3454700000.0
2007-09-04 20:55:00,158.205,158.205,158.14,158.19,3868499990.0
2007-09-04 21:00:00,158.19,158.21,158.18,158.18,2685900003.0
2007-09-04 21:05:00,158.18,158.24,158.18,158.23,4120099997.0
2007-09-04 21:10:00,158.23,158.27,158.205,158.22,3816400014.0
2007-09-04 21:15:00,158.22,158.27,158.21,158.23,4790399995.0
2007-09-04 21:20:00,158.23,158.39,158.23,158.34,5670700006.0
2007-09-04 21:25:00,158.34,158.41,158.32,158.4,5823199984.0
2007-09-04 21:30:00,158.4,158.4,158.35,158.4,4826699987.0
2007-09-04 21:35:00,158.4,158.4,158.34,158.34,4013300005.0
2007-09-04 21:40:00,158.34,158.35,158.17,158.23,6691700022.0
2007-09-04 21:45:00,158.21,158.27,158.15,158.24,4588599991.0
2007-09-04 21:50:00,158.24,158.24,158.16,158.22,5882800008.0
2007-09-04 21:55:00,158.22,158.22,158.15,158.17,4032900001.0
2007-09-04 22:00:00,158.17,158.2,158.11,158.16,3799299993.0
2007-09-04 22:05:00,158.16,158.21,158.14,158.21,2317499999.0
2007-09-04 22:10:00,158.22,158.32,158.21,158.3,2838499985.0
2007-09-04 22:15:00,158.3,158.33,158.255,158.3,2399900000.0
2007-09-04 22:20:00,158.3,158.37,158.3,158.34,2624900008.0
2007-09-04 22:25:00,158.345,158.36,158.3,158.33,4075000022.0
2007-09-04 22:30:00,158.33,158.37,158.32,158.36,1605200002.0
2007-09-04 22:35:00,158.36,158.37,158.29,158.31,3360700020.0
2007-09-04 22:40:00,158.31,158.35,158.29,158.34,2107999983.0
2007-09-04 22:45:00,158.35,158.365,158.3,158.3,2657800002.0
2007-09-04 22:50:00,158.3,158.345,158.29,158.345,3583400014.0
2007-09-04 22:55:00,158.345,158.36,158.25,158.25,2078300008.0
2007-09-04 23:00:00,158.24,158.25,158.17,158.18,2193399986.0
2007-09-04 23:05:00,158.18,158.23,158.17,158.2,3761900012.0
2007-09-04 23:10:00,158.21,158.22,158.17,158.22,2039800006.0
2007-09-04 23:15:00,158.22,158.23,158.2,158.22,1265099999.0
2007-09-04 23:20:00,158.22,158.25,158.21,158.225,1686200019.0
2007-09-04 23:25:00,158.23,158.27,158.2,158.25,565500000.0
2007-09-04 23:30:00,158.255,158.295,158.25,158.28,844699996.0
2007-09-04 23:35:00,158.28,158.33,158.28,158.32,1290999998.0
2007-09-04 23:40:00,158.32,158.325,158.245,158.275,1659100009.0
2007-09-04 23:45:00,158.27,158.275,158.145,158.15,2893999979.0
2007-09-04 23:50:00,158.15,158.165,158.05,158.125,4151799995.0
2007-09-04 23:55:00,158.12,158.145,157.95,158.13,5590299988.0
2007-09-05 00:00:00,158.13,158.13,158.055,158.095,2503500003.0
2007-09-05 00:05:00,158.095,158.13,158.07,158.11,3674000003.0
2007-09-05 00:10:00,158.11,158.12,158.09,158.12,1550900001.0
2007-09-05 00:15:00,158.12,158.22,158.12,158.21,3057900010.0
2007-09-05 00:20:00,158.21,158.245,158.21,158.235,456100002.0
2007-09-05 00:25:00,158.235,158.27,158.15,158.255,1561707245.0
2007-09-05 00:30:00,158.255,158.28,158.2,158.24,4155499984.0
2007-09-05 00:35:00,158.24,158.42,158.23,158.35,5603699988.0
2007-09-05 00:40:00,158.35,158.39,158.31,158.33,4067192556.0
2007-09-05 00:45:00,158.33,158.33,158.24,158.27,3799300028.0
2007-09-05 00:50:00,158.27,158.365,158.25,158.35,1175219073.0
2007-09-05 00:55:00,158.35,158.4,158.31,158.35,1850828780.0
2007-09-05 01:00:00,158.335,158.335,158.23,158.26,7091436573.0
2007-09-05 01:05:00,158.26,158.33,158.23,158.31,5058521627.0
2007-09-05 01:10:00,158.32,158.345,158.3,158.32,1696500006.0
2007-09-05 01:15:00,158.32,158.33,158.31,158.33,1820841151.0
2007-09-05 01:20:00,158.33,158.36,158.31,158.34,2346843064.0
2007-09-05 01:25:00,158.34,158.45,158.31,158.42,5019390973.0
2007-09-05 01:30:00,158.42,158.48,158.38,158.44,8406819196.0
2007-09-05 01:35:00,158.44,158.57,158.43,158.54,8077399969.0
2007-09-05 01:40:00,158.54,158.65,158.53,158.64,7462299972.0
2007-09-05 01:45:00,158.645,158.66,158.61,158.62,7386399955.0
2007-09-05 01:50:00,158.61,158.62,158.48,158.5,6197399963.0
2007-09-05 01:55:00,158.5,158.61,158.5,158.6,4992999980.0
2007-09-05 02:00:00,158.59,158.625,158.45,158.46,7782399963.0
2007-09-05 02:05:00,158.45,158.45,158.4,158.4,8935599968.0
2007-09-05 02:10:00,158.4,158.43,158.38,158.38,7371662826.0
2007-09-05 02:15:00,158.4,158.4,158.29,158.36,6736500015.0
2007-09-05 02:20:00,158.36,158.41,158.34,158.34,5482099973.0
2007-09-05 02:25:00,158.33,158.35,158.305,158.33,9092299949.0
2007-09-05 02:30:00,158.32,158.33,158.22,158.3,8826999975.0
2007-09-05 02:35:00,158.29,158.37,158.28,158.36,7762194141.0
2007-09-05 02:40:00,158.36,158.39,158.32,158.38,9258764887.0
2007-09-05 02:45:00,158.38,158.4,158.36,158.36,5000494083.0
2007-09-05 02:50:00,158.36,158.38,158.35,158.36,8342100006.0
2007-09-05 02:55:00,158.37,158.37,158.31,158.36,8986599998.0
2007-09-05 03:00:00,158.37,158.4,158.35,158.37,6087700048.0
2007-09-05 03:05:00,158.35,158.35,158.28,158.35,8058600029.0
2007-09-05 03:10:00,158.32,158.39,158.3,158.3,5760100140.0
2007-09-05 03:15:00,158.3,158.34,158.29,158.32,8587999947.0
2007-09-05 03:20:00,158.34,158.35,158.32,158.33,1379200007.0
2007-09-05 03:25:00,158.33,158.36,158.32,158.34,4680299995.0
2007-09-05 03:30:00,158.34,158.36,158.32,158.35,2675399999.0
2007-09-05 03:35:00,158.35,158.35,158.32,158.33,3106800003.0
2007-09-05 03:40:00,158.33,158.36,158.32,158.34,4285900022.0
2007-09-05 03:45:00,158.34,158.35,158.32,158.34,5793099994.0
2007-09-05 03:50:00,158.34,158.34,158.28,158.3,6172000046.0
2007-09-05 03:55:00,158.31,158.31,158.23,158.23,9848700001.0
2007-09-05 04:00:00,158.23,158.24,158.19,158.23,6226499962.0
2007-09-05 04:05:00,158.23,158.26,158.2,158.24,7641300009.0
2007-09-05 04:10:00,158.23,158.31,158.22,158.29,9540100024.0
2007-09-05 04:15:00,158.3,158.37,158.27,158.33,8708900001.0
2007-09-05 04:20:00,158.33,158.36,158.33,158.33,3987299997.0
2007-09-05 04:25:00,158.32,158.32,158.25,158.29,7010399980.0
2007-09-05 04:30:00,158.28,158.32,158.27,158.31,5408500017.0
2007-09-05 04:35:00,158.31,158.36,158.3,158.33,6731299988.0
2007-09-05 04:40:00,158.33,158.37,158.31,158.36,5597700024.0
2007-09-05 04:45:00,158.37,158.37,158.34,158.365,2342599999.0
2007-09-05 04:50:00,158.36,158.36,158.21,158.22,7363799999.0
2007-09-05 04:55:00,158.21,158.21,158.06,158.08,7083999980.0
2007-09-05 05:00:00,158.09,158.09,157.88,157.89,7186899995.0
2007-09-05 05:05:00,157.9,158.08,157.89,157.96,5739800002.0
2007-09-05 05:10:00,157.98,158.09,157.97,158.08,6699199977.0
2007-09-05 05:15:00,158.09,158.13,158.02,158.07,5257600000.0
2007-09-05 05:20:00,158.08,158.1,158.05,158.08,3426799993.0
2007-09-05 05:25:00,158.08,158.08,158.025,158.025,4831999934.0
2007-09-05 05:30:00,158.03,158.05,157.99,158.01,3242600018.0
2007-09-05 05:35:00,158.02,158.06,157.92,157.95,8573000040.0
2007-09-05 05:40:00,157.94,158.04,157.93,157.98,5426900005.0
2007-09-05 05:45:00,157.97,158.06,157.95,158.0,5576599966.0
2007-09-05 05:50:00,158.0,158.005,157.94,157.96,6263999995.0
2007-09-05 05:55:00,157.95,157.97,157.86,157.96,5079399987.0
2007-09-05 06:00:00,157.955,157.955,157.71,157.75,6397800007.0
2007-09-05 06:05:00,157.75,157.9,157.7,157.84,5177100007.0
2007-09-05 06:10:00,157.84,157.85,157.57,157.64,4820300012.0
2007-09-05 06:15:00,157.64,157.73,157.63,157.71,3723099992.0
2007-09-05 06:20:00,157.71,157.75,157.66,157.67,1906299990.0
2007-09-05 06:25:00,157.67,157.7,157.455,157.58,4417288631.0
2007-09-05 06:30:00,157.59,157.61,157.47,157.47,7530980596.0
2007-09-05 06:35:00,157.47,157.47,157.26,157.26,5436800009.0
2007-09-05 06:40:00,157.27,157.41,157.26,157.41,3644499995.0
2007-09-05 06:45:00,157.41,157.43,157.37,157.37,8737900024.0
2007-09-05 06:50:00,157.38,157.38,157.3,157.34,6735000009.0
2007-09-05 06:55:00,157.34,157.46,157.34,157.45,9540200035.0
2007-09-05 07:00:00,157.46,157.52,157.44,157.5,8609999855.0
2007-09-05 07:05:00,157.5,157.53,157.44,157.48,8990999927.0
2007-09-05 07:10:00,157.49,157.53,157.33,157.33,9024499991.0
2007-09-05 07:15:00,157.32,157.37,157.29,157.35,3068299994.0
2007-09-05 07:20:00,157.35,157.4,157.32,157.35,7005400028.0
2007-09-05 07:25:00,157.35,157.36,157.3,157.32,5891999974.0
2007-09-05 07:30:00,157.32,157.32,157.21,157.24,9931999953.0
2007-09-05 07:35:00,157.24,157.26,157.11,157.26,7164299999.0
2007-09-05 07:40:00,157.26,157.3,157.24,157.27,6271900000.0
2007-09-05 07:45:00,157.27,157.32,157.17,157.18,7306700032.0
2007-09-05 07:50:00,157.18,157.27,157.17,157.25,7784000001.0
2007-09-05 07:55:00,157.25,157.3,157.19,157.25,7731100012.0
2007-09-05 08:00:00,157.24,157.3,157.21,157.29,8663300045.0
2007-09-05 08:05:00,157.28,157.34,157.28,157.32,9869500085.0
2007-09-05 08:10:00,157.31,157.32,157.12,157.12,7635999960.0
2007-09-05 08:15:00,157.11,157.12,157.03,157.09,8033699959.0
2007-09-05 08:20:00,157.1,157.2,157.02,157.15,9584899955.0
2007-09-05 08:25:00,157.16,157.18,157.06,157.14,9525499955.0
2007-09-05 08:30:00,157.13,157.13,157.01,157.07,9525499955.0
2007-09-05 08:35:00,157.06,157.08,157.0,157.01,7143899968.0
2007-09-05 08:40:00,157.0,157.15,156.95,157.1,7506100004.0
2007-09-05 08:45:00,157.11,157.31,157.1,157.2,7858000010.0
2007-09-05 08:50:00,157.21,157.33,157.2,157.29,7858000010.0
2007-09-05 08:55:00,157.29,157.29,157.22,157.22,7487000006.0
2007-09-05 09:00:00,157.23,157.28,157.16,157.17,7926499990.0
2007-09-05 09:05:00,157.16,157.19,157.1,157.15,6534199991.0
2007-09-05 09:10:00,157.16,157.22,157.13,157.2,4177499990.0
2007-09-05 09:15:00,157.21,157.38,157.21,157.34,4177499990.0
2007-09-05 09:20:00,157.33,157.35,157.28,157.32,4177499990.0
2007-09-05 09:25:00,157.33,157.33,157.18,157.23,4177499990.0
2007-09-05 09:30:00,157.24,157.32,157.23,157.3,7462800018.0
2007-09-05 09:35:00,157.29,157.31,157.18,157.2,5781099965.0
2007-09-05 09:40:00,157.19,157.21,157.12,157.13,7095099981.0
2007-09-05 09:45:00,157.13,157.13,157.01,157.06,6402499945.0
2007-09-05 09:50:00,157.07,157.2,157.07,157.19,6402499945.0
2007-09-05 09:55:00,157.2,157.2,157.11,157.16,7306299995.0
2007-09-05 10:00:00,157.15,157.32,157.15,157.29,8724000145.0
2007-09-05 10:05:00,157.3,157.33,157.29,157.31,8374900090.0
2007-09-05 10:10:00,157.3,157.47,157.29,157.37,8684099999.0
2007-09-05 10:15:00,157.36,157.46,157.35,157.44,9968500015.0
2007-09-05 10:20:00,157.44,157.53,157.41,157.5,9853499957.0
2007-09-05 10:25:00,157.51,157.56,157.47,157.47,9588499975.0
2007-09-05 10:30:00,157.46,157.63,157.46,157.63,9588499975.0
2007-09-05 10:35:00,157.62,157.7,157.61,157.68,9588499975.0
2007-09-05 10:40:00,157.67,157.68,157.48,157.52,9588499975.0
2007-09-05 10:45:00,157.53,157.64,157.52,157.6,9588499975.0
2007-09-05 10:50:00,157.59,157.62,157.56,157.57,8898999981.0
2007-09-05 10:55:00,157.56,157.57,157.46,157.49,9560499990.0
2007-09-05 11:00:00,157.48,157.51,157.475,157.51,9856400054.0
2007-09-05 11:05:00,157.52,157.58,157.48,157.52,9798000105.0
2007-09-05 11:10:00,157.54,157.55,157.46,157.46,9798000105.0
2007-09-05 11:15:00,157.47,157.53,157.44,157.52,10164000117.0
2007-09-05 11:20:00,157.53,157.54,157.43,157.43,10082900108.0
2007-09-05 11:25:00,157.44,157.48,157.33,157.35,8782500040.0
2007-09-05 11:30:00,157.34,157.46,157.34,157.46,7089999995.0
2007-09-05 11:35:00,157.45,157.45,157.38,157.4,7948600000.0
2007-09-05 11:40:00,157.4,157.51,157.38,157.5,6002099984.0
2007-09-05 11:45:00,157.51,157.51,157.42,157.49,6081599962.0
2007-09-05 11:50:00,157.5,157.58,157.47,157.56,6861999950.0
2007-09-05 11:55:00,157.55,157.58,157.46,157.47,7015099968.0
2007-09-05 12:00:00,157.48,157.5,157.41,157.47,7627500040.0
2007-09-05 12:05:00,157.47,157.48,157.36,157.36,9461900032.0
2007-09-05 12:10:00,157.36,157.46,157.34,157.44,9210800025.0
2007-09-05 12:15:00,157.43,157.53,157.42,157.51,7598000025.0
2007-09-05 12:20:00,157.51,157.53,157.48,157.48,7232200007.0
2007-09-05 12:25:00,157.49,157.49,157.45,157.45,2295300024.0
2007-09-05 12:30:00,157.46,157.46,157.39,157.4,5812799987.0
2007-09-05 12:35:00,157.39,157.41,157.23,157.25,7681000037.0
2007-09-05 12:40:00,157.255,157.37,157.22,157.35,8502800061.0
2007-09-05 12:45:00,157.34,157.37,157.19,157.21,8247000080.0
2007-09-05 12:50:00,157.22,157.26,157.15,157.21,8247000080.0
2007-09-05 12:55:00,157.21,157.23,157.19,157.23,7089600069.0
2007-09-05 13:00:00,157.23,157.23,157.14,157.18,8014000010.0
2007-09-05 13:05:00,157.18,157.21,157.16,157.18,7981600054.0
2007-09-05 13:10:00,157.17,157.3,157.17,157.3,5426600041.0
2007-09-05 13:15:00,157.29,157.32,157.26,157.28,6077000019.0
2007-09-05 13:20:00,157.26,157.27,157.01,157.04,7756600037.0
2007-09-05 13:25:00,157.03,157.08,157.02,157.03,9716800046.0
2007-09-05 13:30:00,157.01,157.08,156.97,157.04,4582499965.0
2007-09-05 13:35:00,157.04,157.11,157.03,157.08,6326399987.0
2007-09-05 13:40:00,157.07,157.1,157.02,157.09,4474699988.0
2007-09-05 13:45:00,157.09,157.11,157.03,157.04,7626700002.0
2007-09-05 13:50:00,157.05,157.05,156.96,157.05,4613700004.0
2007-09-05 13:55:00,157.05,157.11,157.035,157.1,8042299991.0
2007-09-05 14:00:00,157.11,157.24,157.1,157.21,5046799992.0
2007-09-05 14:05:00,157.205,157.205,157.1,157.1,8912300033.0
2007-09-05 14:10:00,157.1,157.13,157.04,157.1,9241399986.0
2007-09-05 14:15:00,157.09,157.12,156.8,156.91,9894999985.0
2007-09-05 14:20:00,156.9,156.9,156.75,156.86,9894999985.0
2007-09-05 14:25:00,156.84,156.94,156.83,156.85,10667000005.0
2007-09-05 14:30:00,156.86,156.88,156.74,156.83,10667000005.0
2007-09-05 14:35:00,156.83,156.86,156.76,156.79,8091200007.0
2007-09-05 14:40:00,156.78,156.88,156.75,156.88,9768999970.0
2007-09-05 14:45:00,156.89,157.09,156.86,157.01,8190685918.0
2007-09-05 14:50:00,157.0,157.1,156.93,157.05,7796107405.0
2007-09-05 14:55:00,157.06,157.06,156.94,156.94,7796107405.0
2007-09-05 15:00:00,156.95,156.97,156.91,156.95,5395621525.0
2007-09-05 15:05:00,156.94,157.1,156.93,156.98,4795500055.0
2007-09-05 15:10:00,156.97,157.0,156.88,156.99,4795500055.0
2007-09-05 15:15:00,156.98,157.04,156.95,156.99,4795500055.0
2007-09-05 15:20:00,156.99,157.26,156.98,157.22,8580300021.0
2007-09-05 15:25:00,157.21,157.24,157.13,157.16,8302800017.0
2007-09-05 15:30:00,157.17,157.22,157.05,157.19,8596500005.0
2007-09-05 15:35:00,157.18,157.33,157.13,157.17,8596500005.0
2007-09-05 15:40:00,157.18,157.24,157.06,157.14,8596500005.0
2007-09-05 15:45:00,157.13,157.23,157.11,157.16,10133999955.0
2007-09-05 15:50:00,157.17,157.25,157.14,157.21,10133999955.0
2007-09-05 15:55:00,157.22,157.25,157.14,157.19,9896299971.0
2007-09-05 16:00:00,157.2,157.2,156.7,156.88,8945500035.0
2007-09-05 16:05:00,156.89,157.04,156.83,156.99,7156400028.0
2007-09-05 16:10:00,156.97,157.18,156.94,156.99,8945500035.0
2007-09-05 16:15:00,157.0,157.19,156.92,157.16,8945500035.0
2007-09-05 16:20:00,157.15,157.26,157.03,157.1,8945500035.0
2007-09-05 16:25:00,157.09,157.18,157.06,157.18,8945500035.0
2007-09-05 16:30:00,157.19,157.27,157.17,157.21,9238699993.0
2007-09-05 16:35:00,157.2,157.38,157.16,157.38,9678499930.0
2007-09-05 16:40:00,157.39,157.39,157.25,157.27,9678499930.0
2007-09-05 16:45:00,157.26,157.34,157.23,157.25,8398999946.0
2007-09-05 16:50:00,157.26,157.48,157.22,157.41,5732100053.0
2007-09-05 16:55:00,157.4,157.47,157.34,157.44,8132500115.0
2007-09-05 17:00:00,157.43,157.43,157.17,157.19,8132500115.0
2007-09-05 17:05:00,157.18,157.35,157.1,157.3,8132500115.0
2007-09-05 17:10:00,157.29,157.31,157.13,157.26,8132500115.0
2007-09-05 17:15:00,157.24,157.3,157.18,157.3,7844700089.0
2007-09-05 17:20:00,157.31,157.31,157.18,157.2,7230000020.0
2007-09-05 17:25:00,157.19,157.24,157.16,157.21,6955499975.0
2007-09-05 17:30:00,157.22,157.23,157.18,157.21,7686799977.0
2007-09-05 17:35:00,157.2,157.23,157.11,157.12,7464099991.0
2007-09-05 17:40:00,157.11,157.28,157.11,157.28,5365499995.0
2007-09-05 17:45:00,157.29,157.35,157.24,157.29,5365499995.0
2007-09-05 17:50:00,157.29,157.36,157.27,157.34,6360200000.0
2007-09-05 17:55:00,157.34,157.41,157.34,157.4,1083000005.0
2007-09-05 18:00:00,157.4,157.42,157.34,157.37,7266599984.0
2007-09-05 18:05:00,157.35,157.4,157.33,157.4,5736500005.0
2007-09-05 18:10:00,157.39,157.58,157.39,157.54,6888099979.0
2007-09-05 18:15:00,157.55,157.56,157.45,157.46,5451300011.0
2007-09-05 18:20:00,157.45,157.62,157.45,157.59,9684000011.0
2007-09-05 18:25:00,157.62,157.71,157.59,157.62,9281299984.0
2007-09-05 18:30:00,157.61,157.62,157.51,157.54,4657800000.0
2007-09-05 18:35:00,157.55,157.56,157.51,157.52,5615700005.0
2007-09-05 18:40:00,157.52,157.55,157.52,157.53,5747299961.0
2007-09-05 18:45:00,157.53,157.59,157.52,157.58,5268599982.0
2007-09-05 18:50:00,157.57,157.61,157.53,157.57,4002899998.0
2007-09-05 18:55:00,157.57,157.62,157.56,157.59,3922399980.0
2007-09-05 19:00:00,157.59,157.68,157.57,157.6,8382800042.0
2007-09-05 19:05:00,157.62,157.63,157.55,157.56,4060699992.0
2007-09-05 19:10:00,157.56,157.61,157.52,157.55,6408199983.0
2007-09-05 19:15:00,157.55,157.6,157.52,157.53,5165599993.0
2007-09-05 19:20:00,157.53,157.53,157.4,157.4,6133699964.0
2007-09-05 19:25:00,157.42,157.48,157.41,157.42,7083299982.0
2007-09-05 19:30:00,157.42,157.44,157.36,157.39,7806000039.0
2007-09-05 19:35:00,157.39,157.45,157.38,157.44,4639800011.0
2007-09-05 19:40:00,157.44,157.47,157.39,157.42,5139500013.0
2007-09-05 19:45:00,157.42,157.48,157.42,157.48,3748199989.0
2007-09-05 19:50:00,157.48,157.5,157.43,157.45,5060199961.0
2007-09-05 19:55:00,157.45,157.47,157.38,157.38,6012000008.0
2007-09-05 20:00:00,157.41,157.51,157.22,157.24,5850499955.0
2007-09-05 20:05:00,157.25,157.33,157.17,157.25,7408699957.0
2007-09-05 20:10:00,157.24,157.26,157.11,157.17,7644999979.0
2007-09-05 20:15:00,157.17,157.3,157.17,157.21,7665800023.0
2007-09-05 20:20:00,157.22,157.24,157.05,157.07,6595699996.0
2007-09-05 20:25:00,157.06,157.1,157.04,157.1,6478099955.0
2007-09-05 20:30:00,157.1,157.24,157.1,157.13,6266499986.0
2007-09-05 20:35:00,157.13,157.22,157.11,157.21,8399299998.0
2007-09-05 20:40:00,157.21,157.22,157.08,157.11,6662423725.0
2007-09-05 20:45:00,157.11,157.12,157.03,157.06,6380823732.0
2007-09-05 20:50:00,157.05,157.17,157.02,157.15,5685600008.0
2007-09-05 20:55:00,157.15,157.23,157.14,157.19,6437500004.0
2007-09-05 21:00:00,157.18,157.2,157.14,157.16,5414700007.0
2007-09-05 21:05:00,157.16,157.34,157.12,157.29,8186399969.0
2007-09-05 21:10:00,157.31,157.32,157.25,157.32,2688099997.0
2007-09-05 21:15:00,157.32,157.39,157.27,157.35,5696899977.0
2007-09-05 21:20:00,157.36,157.36,157.23,157.32,4844000017.0
2007-09-05 21:25:00,157.32,157.32,157.25,157.28,2729100003.0
2007-09-05 21:30:00,157.3,157.34,157.21,157.26,5987099991.0
2007-09-05 21:35:00,157.26,157.28,157.23,157.27,6446899999.0
2007-09-05 21:40:00,157.27,157.36,157.25,157.36,6432299999.0
2007-09-05 21:45:00,157.36,157.53,157.36,157.47,6117699992.0
2007-09-05 21:50:00,157.48,157.52,157.44,157.45,6069599994.0
2007-09-05 21:55:00,157.45,157.45,157.34,157.37,7293900031.0
2007-09-05 22:00:00,157.37,157.46,157.36,157.45,2988000007.0
2007-09-05 22:05:00,157.45,157.47,157.4,157.41,2229799988.0
2007-09-05 22:10:00,157.4,157.47,157.395,157.42,5224600033.0
2007-09-05 22:15:00,157.42,157.44,157.39,157.39,3400200005.0
2007-09-05 22:20:00,157.39,157.41,157.37,157.38,3121000005.0
2007-09-05 22:25:00,157.38,157.42,157.36,157.405,4240000006.0
2007-09-05 22:30:00,157.4,157.41,157.36,157.39,3354800002.0
2007-09-05 22:35:00,157.39,157.39,157.33,157.35,3462700003.0
2007-09-05 22:40:00,157.35,157.35,157.28,157.29,4249700023.0
2007-09-05 22:45:00,157.29,157.33,157.29,157.31,1923999985.0
2007-09-05 22:50:00,157.31,157.36,157.275,157.29,4332600008.0
2007-09-05 22:55:00,157.29,157.3,157.2,157.28,5734900004.0
2007-09-05 23:00:00,157.26,157.31,157.15,157.16,3178400026.0
2007-09-05 23:05:00,157.17,157.19,157.14,157.15,1762899986.0
2007-09-05 23:10:00,157.15,157.15,157.09,157.13,3670099992.0
2007-09-05 23:15:00,157.13,157.22,157.11,157.22,2138499994.0
2007-09-05 23:20:00,157.2,157.29,157.2,157.235,1664299998.0
2007-09-05 23:25:00,157.23,157.29,157.21,157.26,1324499999.0
2007-09-05 23:30:00,157.24,157.27,157.21,157.23,2511400003.0
2007-09-05 23:35:00,157.23,157.23,157.11,157.15,3286999974.0
2007-09-05 23:40:00,157.15,157.16,157.05,157.07,2952699991.0
2007-09-05 23:45:00,157.07,157.11,157.07,157.09,1876500007.0
2007-09-05 23:50:00,157.09,157.12,157.05,157.1,3672700017.0
2007-09-05 23:55:00,157.09,157.1,157.05,157.06,2638200000.0
2007-09-06 00:00:00,157.06,157.1,157.06,157.08,2311099984.0
2007-09-06 00:05:00,157.08,157.105,157.065,157.08,1718000015.0
2007-09-06 00:10:00,157.08,157.09,157.04,157.08,2566599992.0
2007-09-06 00:15:00,157.075,157.09,157.04,157.05,2452500006.0
2007-09-06 00:20:00,157.05,157.1,157.03,157.05,1678800007.0
2007-09-06 00:25:00,157.05,157.08,157.02,157.04,2154400003.0
2007-09-06 00:30:00,157.04,157.085,157.03,157.07,1671900000.0
2007-09-06 00:35:00,157.07,157.095,157.03,157.085,4296700008.0
2007-09-06 00:40:00,157.085,157.17,157.08,157.17,3065799998.0
2007-09-06 00:45:00,157.17,157.175,157.085,157.085,2704899992.0
2007-09-06 00:50:00,157.08,157.13,157.06,157.07,1481099999.0
2007-09-06 00:55:00,157.08,157.21,157.08,157.17,1799800005.0
2007-09-06 01:00:00,157.165,157.2,157.13,157.135,2591700002.0
2007-09-06 01:05:00,157.13,157.17,157.12,157.12,1659499997.0
2007-09-06 01:10:00,157.12,157.13,157.085,157.1,2556500003.0
2007-09-06 01:15:00,157.1,157.1,157.04,157.06,3554699989.0
2007-09-06 01:20:00,157.06,157.1,157.02,157.02,3878535339.0
2007-09-06 01:25:00,157.01,157.03,156.88,156.94,6956932266.0
2007-09-06 01:30:00,156.95,156.97,156.78,156.84,8365199957.0
2007-09-06 01:35:00,156.83,156.91,156.74,156.8,6017438551.0
2007-09-06 01:40:00,156.8,156.86,156.79,156.84,6361904192.0
2007-09-06 01:45:00,156.84,156.87,156.79,156.83,9289299993.0
2007-09-06 01:50:00,156.83,156.86,156.79,156.85,8602899988.0
2007-09-06 01:55:00,156.86,156.99,156.76,156.93,8977600025.0
2007-09-06 02:00:00,156.93,157.02,156.87,156.9,8096900017.0
2007-09-06 02:05:00,156.89,156.98,156.89,156.94,5031500023.0
2007-09-06 02:10:00,156.95,157.1,156.94,157.1,6959499965.0
2007-09-06 02:15:00,157.09,157.09,156.97,156.99,6630599980.0
2007-09-06 02:20:00,156.99,156.99,156.9,156.95,8328200014.0
2007-09-06 02:25:00,156.95,156.96,156.92,156.94,5426600013.0
2007-09-06 02:30:00,156.94,157.06,156.94,157.06,6820399989.0
2007-09-06 02:35:00,157.06,157.07,156.99,157.005,6189799946.0
2007-09-06 02:40:00,157.005,157.01,156.85,156.88,5905200020.0
2007-09-06 02:45:00,156.88,157.1,156.88,157.05,5806400019.0
2007-09-06 02:50:00,157.05,157.065,156.95,156.97,3819130845.0
2007-09-06 02:55:00,156.965,157.1,156.96,157.0,8382300038.0
2007-09-06 03:00:00,157.01,157.06,157.005,157.06,2513300003.0
2007-09-06 03:05:00,157.06,157.12,157.02,157.08,4439299992.0
2007-09-06 03:10:00,157.09,157.09,157.02,157.07,7094100040.0
2007-09-06 03:15:00,157.08,157.13,157.005,157.07,3958499980.0
2007-09-06 03:20:00,157.07,157.07,156.99,157.02,2540800010.0
2007-09-06 03:25:00,157.02,157.07,157.01,157.06,3231800005.0
2007-09-06 03:30:00,157.08,157.28,157.07,157.24,6996299997.0
2007-09-06 03:35:00,157.24,157.26,157.17,157.18,10183899981.0
2007-09-06 03:40:00,157.18,157.26,157.16,157.2,6085300001.0
2007-09-06 03:45:00,157.2,157.2,157.14,157.19,6390399993.0
2007-09-06 03:50:00,157.19,157.25,157.18,157.21,5349599996.0
2007-09-06 03:55:00,157.21,157.29,157.21,157.27,4378100002.0
2007-09-06 04:00:00,157.27,157.4,157.26,157.35,6412400041.0
2007-09-06 04:05:00,157.36,157.47,157.34,157.4,9422199943.0
2007-09-06 04:10:00,157.41,157.42,157.36,157.37,5260500004.0
2007-09-06 04:15:00,157.39,157.44,157.37,157.39,6778300056.0
2007-09-06 04:20:00,157.4,157.45,157.38,157.43,2739500022.0
2007-09-06 04:25:00,157.43,157.44,157.39,157.4,2125099995.0
2007-09-06 04:30:00,157.4,157.4,157.35,157.385,4283699975.0
2007-09-06 04:35:00,157.39,157.42,157.35,157.36,2585400000.0
2007-09-06 04:40:00,157.36,157.39,157.32,157.36,5775700017.0
2007-09-06 04:45:00,157.36,157.43,157.35,157.41,4669300004.0
2007-09-06 04:50:00,157.43,157.44,157.4,157.43,4767099969.0
2007-09-06 04:55:00,157.43,157.46,157.41,157.455,3353100012.0
2007-09-06 05:00:00,157.45,157.46,157.43,157.44,1892900003.0
2007-09-06 05:05:00,157.44,157.46,157.43,157.45,2295900000.0
2007-09-06 05:10:00,157.46,157.49,157.44,157.49,1648300003.0
2007-09-06 05:15:00,157.49,157.69,157.47,157.68,2996348968.0
2007-09-06 05:20:00,157.69,157.74,157.55,157.61,5045900031.0
2007-09-06 05:25:00,157.61,157.63,157.58,157.62,2386000035.0
2007-09-06 05:30:00,157.61,157.66,157.59,157.61,1261699991.0
2007-09-06 05:35:00,157.61,157.625,157.44,157.45,3216299975.0
2007-09-06 05:40:00,157.46,157.51,157.44,157.48,2122050881.0
2007-09-06 05:45:00,157.49,157.53,157.43,157.44,3625500013.0
2007-09-06 05:50:00,157.44,157.44,157.375,157.42,2049700002.0
2007-09-06 05:55:00,157.42,157.43,157.38,157.42,1735600006.0
2007-09-06 06:00:00,157.42,157.445,157.39,157.43,1572200001.0
2007-09-06 06:05:00,157.43,157.44,157.38,157.44,905999995.0
2007-09-06 06:10:00,157.44,157.52,157.44,157.45,2244299998.0
2007-09-06 06:15:00,157.445,157.52,157.445,157.48,1597800007.0
2007-09-06 06:20:00,157.49,157.59,157.46,157.55,6405100003.0
2007-09-06 06:25:00,157.55,157.7,157.54,157.58,4653900002.0
2007-09-06 06:30:00,157.58,157.6,157.52,157.54,4383299955.0
2007-09-06 06:35:00,157.55,157.58,157.49,157.56,5222899997.0
2007-09-06 06:40:00,157.565,157.57,157.54,157.57,2863099992.0
2007-09-06 06:45:00,157.58,157.6,157.48,157.49,5456699976.0
2007-09-06 06:50:00,157.49,157.505,157.45,157.47,4382919322.0
2007-09-06 06:55:00,157.47,157.5,157.44,157.47,4395891595.0
2007-09-06 07:00:00,157.48,157.56,157.475,157.55,5468530154.0
2007-09-06 07:05:00,157.55,157.56,157.46,157.5,6796784853.0
2007-09-06 07:10:00,157.5,157.5,157.4,157.44,3820899984.0
2007-09-06 07:15:00,157.44,157.5,157.4,157.41,5625600000.0
2007-09-06 07:20:00,157.41,157.47,157.39,157.45,2851599997.0
2007-09-06 07:25:00,157.46,157.48,157.34,157.34,5026499981.0
2007-09-06 07:30:00,157.35,157.4,157.28,157.29,7702500029.0
2007-09-06 07:35:00,157.28,157.34,157.21,157.24,9311899989.0
2007-09-06 07:40:00,157.24,157.31,157.22,157.27,9025399928.0
2007-09-06 07:45:00,157.25,157.34,157.24,157.33,10053999990.0
2007-09-06 07:50:00,157.32,157.44,157.28,157.44,6179399971.0
2007-09-06 07:55:00,157.435,157.5,157.32,157.32,9243953991.0
2007-09-06 08:00:00,157.34,157.5,157.33,157.46,7199054723.0
2007-09-06 08:05:00,157.47,157.51,157.4,157.42,5049599994.0
2007-09-06 08:10:00,157.42,157.52,157.41,157.505,5038802494.0
2007-09-06 08:15:00,157.51,157.51,157.44,157.44,7250499968.0
2007-09-06 08:20:00,157.43,157.48,157.4,157.46,8727999998.0
2007-09-06 08:25:00,157.46,157.6,157.45,157.49,8903899973.0
2007-09-06 08:30:00,157.5,157.51,157.45,157.46,8204299951.0
2007-09-06 08:35:00,157.47,157.47,157.35,157.39,10172099994.0
2007-09-06 08:40:00,157.38,157.45,157.38,157.4,10547500010.0
2007-09-06 08:45:00,157.4,157.41,157.34,157.39,8323800003.0
2007-09-06 08:50:00,157.4,157.4,157.29,157.33,10129799947.0
2007-09-06 08:55:00,157.34,157.39,157.33,157.37,6746999973.0
2007-09-06 09:00:00,157.38,157.4,157.3,157.32,5396999965.0
2007-09-06 09:05:00,157.3,157.36,157.26,157.34,5396999965.0
2007-09-06 09:10:00,157.33,157.35,157.31,157.345,7428499980.0
2007-09-06 09:15:00,157.345,157.44,157.325,157.38,5679300004.0
2007-09-06 09:20:00,157.38,157.47,157.37,157.45,9076199984.0
2007-09-06 09:25:00,157.46,157.48,157.4,157.46,8193699960.0
2007-09-06 09:30:00,157.45,157.65,157.44,157.64,9369599990.0
2007-09-06 09:35:00,157.65,157.68,157.51,157.56,10490800021.0
2007-09-06 09:40:00,157.56,157.61,157.55,157.58,8972699941.0
2007-09-06 09:45:00,157.58,157.6,157.52,157.54,7616299986.0
2007-09-06 09:50:00,157.54,157.57,157.51,157.52,8761500030.0
2007-09-06 09:55:00,157.53,157.54,157.445,157.48,6887700011.0
2007-09-06 10:00:00,157.49,157.51,157.475,157.49,7698699965.0
2007-09-06 10:05:00,157.5,157.54,157.49,157.51,7514999955.0
2007-09-06 10:10:00,157.5,157.59,157.47,157.59,7514999955.0
2007-09-06 10:15:00,157.58,157.64,157.56,157.62,9097400035.0
2007-09-06 10:20:00,157.61,157.64,157.56,157.61,9957500067.0
2007-09-06 10:25:00,157.62,157.63,157.56,157.56,8126299969.0
2007-09-06 10:30:00,157.56,157.59,157.53,157.59,7973399982.0
2007-09-06 10:35:00,157.58,157.64,157.555,157.62,7145999999.0
2007-09-06 10:40:00,157.62,157.63,157.56,157.59,9547499945.0
2007-09-06 10:45:00,157.6,157.61,157.58,157.6,9439299950.0
2007-09-06 10:50:00,157.6,157.65,157.55,157.65,8310700048.0
2007-09-06 10:55:00,157.66,157.72,157.63,157.66,8740000070.0
2007-09-06 11:00:00,157.67,157.79,157.64,157.79,8740000070.0
2007-09-06 11:05:00,157.78,157.81,157.75,157.81,8740000070.0
2007-09-06 11:10:00,157.8,157.83,157.77,157.78,7880800051.0
2007-09-06 11:15:00,157.79,157.79,157.68,157.71,9219599999.0
2007-09-06 11:20:00,157.7,157.71,157.61,157.63,9543500085.0
2007-09-06 11:25:00,157.62,157.65,157.58,157.58,9326000105.0
2007-09-06 11:30:00,157.57,157.58,157.39,157.4,9326000105.0
2007-09-06 11:35:00,157.41,157.49,157.41,157.45,7105400024.0
2007-09-06 11:40:00,157.45,157.51,157.42,157.46,8901900010.0
2007-09-06 11:45:00,157.45,157.5,157.42,157.5,7270199948.0
2007-09-06 11:50:00,157.51,157.56,157.47,157.49,10578500060.0
2007-09-06 11:55:00,157.48,157.54,157.48,157.53,10578500060.0
2007-09-06 12:00:00,157.54,157.54,157.21,157.28,10578500060.0
2007-09-06 12:05:00,157.29,157.29,157.19,157.19,10578500060.0
2007-09-06 12:10:00,157.18,157.19,157.0,157.15,10578500060.0
2007-09-06 12:15:00,157.13,157.25,157.1,157.2,10578500060.0
2007-09-06 12:20:00,157.19,157.26,157.19,157.26,10040100055.0
2007-09-06 12:25:00,157.28,157.31,157.18,157.18,7886500035.0
2007-09-06 12:30:00,157.17,157.22,157.12,157.16,7886500035.0
2007-09-06 12:35:00,157.16,157.21,157.14,157.2,6819700011.0
2007-09-06 12:40:00,157.19,157.27,157.16,157.25,6553000005.0
2007-09-06 12:45:00,157.26,157.26,157.2,157.2,6553000005.0
2007-09-06 12:50:00,157.21,157.25,157.18,157.18,6230000027.0
2007-09-06 12:55:00,157.18,157.24,157.14,157.16,6476200008.0
2007-09-06 13:00:00,157.16,157.2,157.15,157.18,2873500045.0
2007-09-06 13:05:00,157.18,157.27,157.18,157.23,10125500030.0
2007-09-06 13:10:00,157.22,157.23,157.13,157.13,10125500030.0
2007-09-06 13:15:00,157.12,157.14,157.0,157.14,10125500030.0
2007-09-06 13:20:00,157.13,157.19,157.08,157.12,9788400036.0
2007-09-06 13:25:00,157.1,157.15,157.05,157.11,5987800035.0
2007-09-06 13:30:00,157.11,157.15,157.1,157.1,5485900031.0
2007-09-06 13:35:00,157.11,157.14,157.1,157.105,6147600010.0
2007-09-06 13:40:00,157.12,157.2,157.1,157.15,4798599987.0
2007-09-06 13:45:00,157.17,157.18,156.99,157.03,8530500030.0
2007-09-06 13:50:00,157.04,157.23,157.03,157.17,7545500014.0
2007-09-06 13:55:00,157.16,157.19,157.11,157.17,8825500007.0
2007-09-06 14:00:00,157.17,157.27,157.14,157.15,8876500018.0
2007-09-06 14:05:00,157.16,157.24,157.14,157.23,5459000000.0
2007-09-06 14:10:00,157.21,157.33,157.19,157.31,8569700027.0
2007-09-06 14:15:00,157.305,157.38,157.295,157.32,3519100002.0
2007-09-06 14:20:00,157.33,157.4,157.3,157.38,8152300033.0
2007-09-06 14:25:00,157.38,157.46,157.36,157.365,6144600015.0
2007-09-06 14:30:00,157.38,157.57,157.36,157.57,8048500020.0
2007-09-06 14:35:00,157.56,157.58,157.38,157.45,8048500020.0
2007-09-06 14:40:00,157.41,157.49,157.35,157.48,6438800016.0
2007-09-06 14:45:00,157.47,157.49,157.29,157.34,8048500020.0
2007-09-06 14:50:00,157.35,157.39,157.2,157.27,6438800016.0
2007-09-06 14:55:00,157.26,157.35,157.19,157.33,8048500020.0
2007-09-06 15:00:00,157.32,157.63,157.27,157.61,8048500020.0
2007-09-06 15:05:00,157.6,157.66,157.54,157.58,9443499978.0
2007-09-06 15:10:00,157.6,157.65,157.55,157.62,10515499930.0
2007-09-06 15:15:00,157.63,157.635,157.57,157.59,8249200000.0
2007-09-06 15:20:00,157.58,157.59,157.53,157.54,10180399966.0
2007-09-06 15:25:00,157.56,157.65,157.54,157.58,9675499960.0
2007-09-06 15:30:00,157.59,157.72,157.54,157.63,9675499960.0
2007-09-06 15:35:00,157.62,157.62,157.46,157.48,9675499960.0
2007-09-06 15:40:00,157.49,157.6,157.44,157.58,9675499960.0
2007-09-06 15:45:00,157.6,157.64,157.56,157.6,9551499994.0
2007-09-06 15:50:00,157.59,157.67,157.51,157.52,9365500045.0
2007-09-06 15:55:00,157.53,157.58,157.49,157.51,9365500045.0
2007-09-06 16:00:00,157.54,157.63,157.46,157.46,9389050025.0
2007-09-06 16:05:00,157.35,157.43,157.28,157.36,9133949969.0
2007-09-06 16:10:00,157.35,157.51,157.34,157.47,8610000005.0
2007-09-06 16:15:00,157.46,157.5,157.37,157.47,8610000005.0
2007-09-06 16:20:00,157.49,157.51,157.37,157.44,8610000005.0
2007-09-06 16:25:00,157.43,157.56,157.43,157.46,8979699994.0
2007-09-06 16:30:00,157.45,157.58,157.42,157.58,10253500000.0
2007-09-06 16:35:00,157.6,157.72,157.57,157.7,10150300028.0
2007-09-06 16:40:00,157.71,157.75,157.63,157.65,9683300025.0
2007-09-06 16:45:00,157.64,157.74,157.63,157.69,9871900015.0
2007-09-06 16:50:00,157.7,157.84,157.67,157.79,8510300018.0
2007-09-06 16:55:00,157.79,157.91,157.73,157.77,8186100047.0
2007-09-06 17:00:00,157.76,157.87,157.68,157.84,7914500050.0
2007-09-06 17:05:00,157.845,157.85,157.72,157.75,9960100002.0
2007-09-06 17:10:00,157.76,157.89,157.75,157.85,9600799982.0
2007-09-06 17:15:00,157.86,157.89,157.81,157.88,7789599994.0
2007-09-06 17:20:00,157.88,158.07,157.88,158.01,9259199972.0
2007-09-06 17:25:00,158.0,158.1,157.99,158.04,9371799976.0
2007-09-06 17:30:00,158.04,158.23,158.04,158.14,7960800025.0
2007-09-06 17:35:00,158.12,158.17,158.04,158.06,5352024985.0
2007-09-06 17:40:00,158.06,158.18,158.03,158.18,6369699994.0
2007-09-06 17:45:00,158.17,158.23,158.11,158.13,8144299985.0
2007-09-06 17:50:00,158.14,158.14,157.985,158.02,9358299992.0
2007-09-06 17:55:00,158.02,158.06,157.95,157.98,6088099991.0
2007-09-06 18:00:00,157.98,157.99,157.92,157.94,4533199991.0
2007-09-06 18:05:00,157.935,158.01,157.88,157.89,6902399983.0
2007-09-06 18:10:00,157.89,158.0,157.89,157.99,3943000005.0
2007-09-06 18:15:00,157.99,158.13,157.97,158.03,5934429996.0
2007-09-06 18:20:00,158.03,158.04,157.95,157.98,4625599996.0
2007-09-06 18:25:00,157.99,157.99,157.9,157.95,4380150001.0
2007-09-06 18:30:00,157.95,157.96,157.88,157.93,3109300000.0
2007-09-06 18:35:00,157.93,157.97,157.92,157.93,3018750012.0
2007-09-06 18:40:00,157.93,157.97,157.84,157.84,5930099996.0
2007-09-06 18:45:00,157.84,157.88,157.79,157.86,4965999987.0
2007-09-06 18:50:00,157.86,157.9,157.83,157.84,4173100004.0
2007-09-06 18:55:00,157.84,157.92,157.84,157.92,2212399994.0
2007-09-06 19:00:00,157.92,157.98,157.91,157.96,3372300008.0
2007-09-06 19:05:00,157.96,157.97,157.8,157.83,6014000002.0
2007-09-06 19:10:00,157.83,157.85,157.7,157.74,4683799998.0
2007-09-06 19:15:00,157.75,157.77,157.66,157.74,3603499987.0
2007-09-06 19:20:00,157.74,157.79,157.67,157.74,3290499997.0
2007-09-06 19:25:00,157.75,157.78,157.69,157.72,2370699995.0
2007-09-06 19:30:00,157.72,157.72,157.6,157.64,4430099985.0
2007-09-06 19:35:00,157.64,157.71,157.63,157.65,5294649985.0
2007-09-06 19:40:00,157.66,157.73,157.64,157.72,3201300011.0
2007-09-06 19:45:00,157.72,157.79,157.72,157.76,3355400000.0
2007-09-06 19:50:00,157.76,157.8,157.74,157.78,2936300010.0
2007-09-06 19:55:00,157.78,157.85,157.75,157.83,2041999998.0
2007-09-06 20:00:00,157.83,157.84,157.74,157.78,2985199984.0
2007-09-06 20:05:00,157.77,157.82,157.73,157.81,3955538401.0
2007-09-06 20:10:00,157.81,157.9,157.81,157.84,2657199992.0
2007-09-06 20:15:00,157.84,157.86,157.8,157.81,2519100003.0
2007-09-06 20:20:00,157.81,157.89,157.79,157.89,2168999990.0
2007-09-06 20:25:00,157.89,157.95,157.84,157.86,3032399996.0
2007-09-06 20:30:00,157.86,157.87,157.79,157.82,3120000007.0
2007-09-06 20:35:00,157.81,157.86,157.8,157.82,1946800007.0
2007-09-06 20:40:00,157.82,157.86,157.79,157.82,2262999997.0
2007-09-06 20:45:00,157.81,157.82,157.745,157.76,2655300015.0
2007-09-06 20:50:00,157.77,157.78,157.68,157.745,3224799997.0
2007-09-06 20:55:00,157.75,157.8,157.71,157.78,5791299989.0
2007-09-06 21:00:00,157.79,157.84,157.77,157.82,2515999996.0
2007-09-06 21:05:00,157.82,157.94,157.82,157.86,3979599999.0
2007-09-06 21:10:00,157.86,157.92,157.85,157.87,4684800000.0
2007-09-06 21:15:00,157.865,157.88,157.81,157.85,3407800013.0
2007-09-06 21:20:00,157.86,157.88,157.785,157.85,4322799994.0
2007-09-06 21:25:00,157.85,157.87,157.81,157.85,2658600015.0
2007-09-06 21:30:00,157.86,157.87,157.82,157.87,2011599997.0
2007-09-06 21:35:00,157.87,157.88,157.84,157.86,1933400000.0
2007-09-06 21:40:00,157.86,157.87,157.82,157.865,2357200000.0
2007-09-06 21:45:00,157.865,157.92,157.86,157.92,856300001.0
2007-09-06 21:50:00,157.92,157.92,157.85,157.895,1446200002.0
2007-09-06 21:55:00,157.9,157.93,157.88,157.9,1491799995.0
2007-09-06 22:00:00,157.9,157.905,157.87,157.87,2348699995.0
2007-09-06 22:05:00,157.88,157.88,157.845,157.85,1858799982.0
2007-09-06 22:10:00,157.86,157.9,157.85,157.86,1070500001.0
2007-09-06 22:15:00,157.86,157.925,157.86,157.91,2609600005.0
2007-09-06 22:20:00,157.91,157.94,157.89,157.94,745799997.0
2007-09-06 22:25:00,157.93,157.93,157.895,157.91,891000001.0
2007-09-06 22:30:00,157.91,157.92,157.88,157.9,1164199995.0
2007-09-06 22:35:00,157.9,157.93,157.87,157.925,1343199998.0
2007-09-06 22:40:00,157.92,157.93,157.87,157.89,1661399993.0
2007-09-06 22:45:00,157.89,157.93,157.875,157.93,1273099997.0
2007-09-06 22:50:00,157.92,157.92,157.89,157.92,834199997.0
2007-09-06 22:55:00,157.915,157.95,157.9,157.92,1311000001.0
2007-09-06 23:00:00,157.92,157.94,157.91,157.94,103200000.0
2007-09-06 23:05:00,157.94,157.94,157.9,157.91,469300000.0
2007-09-06 23:10:00,157.91,157.94,157.9,157.9,466199995.0
2007-09-06 23:15:00,157.9,157.92,157.88,157.89,608299997.0
2007-09-06 23:20:00,157.91,157.92,157.85,157.9,824000000.0
2007-09-06 23:25:00,157.91,157.935,157.9,157.925,650399997.0
2007-09-06 23:30:00,157.93,157.95,157.8,157.91,1395199995.0
2007-09-06 23:35:00,157.9,157.95,157.9,157.93,778200012.0
2007-09-06 23:40:00,157.93,158.01,157.91,158.01,1032900002.0
2007-09-06 23:45:00,158.01,158.05,157.99,158.03,2275900011.0
2007-09-06 23:50:00,158.035,158.06,158.0,158.02,4825600040.0
2007-09-06 23:55:00,158.02,158.03,157.98,158.02,1603500005.0
2007-09-07 00:00:00,158.02,158.02,157.99,158.0,1520400009.0
2007-09-07 00:05:00,158.0,158.04,157.96,158.02,2786500000.0
2007-09-07 00:10:00,158.02,158.02,157.99,158.0,733500001.0
2007-09-07 00:15:00,158.0,158.02,157.99,158.0,94300000.0
2007-09-07 00:20:00,158.0,158.02,157.99,158.0,99200000.0
2007-09-07 00:25:00,158.0,158.0,157.97,157.97,1293000015.0
2007-09-07 00:30:00,157.97,157.97,157.96,157.96,523900002.0
2007-09-07 00:35:00,157.97,157.97,157.9,157.95,4273700006.0
2007-09-07 00:40:00,157.96,157.98,157.91,157.95,3549900032.0
2007-09-07 00:45:00,157.98,158.02,157.94,157.965,5909899994.0
2007-09-07 00:50:00,157.965,157.97,157.95,157.96,1043699999.0
2007-09-07 00:55:00,157.96,158.03,157.96,158.02,4068300025.0
2007-09-07 01:00:00,158.02,158.05,157.99,158.0,3573299972.0
2007-09-07 01:05:00,158.0,158.0,157.96,157.96,1499799995.0
2007-09-07 01:10:00,157.96,158.05,157.96,158.01,4663999934.0
2007-09-07 01:15:00,158.02,158.27,158.02,158.15,7298699964.0
2007-09-07 01:20:00,158.15,158.16,158.035,158.09,4453599993.0
2007-09-07 01:25:00,158.09,158.12,158.05,158.07,3077999993.0
2007-09-07 01:30:00,158.07,158.1,158.05,158.06,4429400003.0
2007-09-07 01:35:00,158.07,158.08,158.05,158.06,4674300014.0
2007-09-07 01:40:00,158.06,158.14,158.04,158.04,5442399945.0
2007-09-07 01:45:00,158.05,158.14,158.04,158.1,6376500002.0
2007-09-07 01:50:00,158.1,158.1,157.96,157.98,5771099999.0
2007-09-07 01:55:00,157.98,158.13,157.98,158.09,6448199962.0
2007-09-07 02:00:00,158.085,158.11,157.96,157.96,5953300000.0
2007-09-07 02:05:00,157.96,157.97,157.85,157.91,4088200010.0
2007-09-07 02:10:00,157.91,157.93,157.81,157.84,7513500068.0
2007-09-07 02:15:00,157.84,157.87,157.81,157.85,5210700001.0
2007-09-07 02:20:00,157.85,157.88,157.81,157.83,4447700010.0
2007-09-07 02:25:00,157.83,157.83,157.78,157.78,5142300009.0
2007-09-07 02:30:00,157.78,157.8,157.74,157.76,4898699991.0
2007-09-07 02:35:00,157.76,157.8,157.74,157.74,6467000016.0
2007-09-07 02:40:00,157.73,157.78,157.71,157.73,7979599997.0
2007-09-07 02:45:00,157.73,157.88,157.72,157.83,6243000002.0
2007-09-07 02:50:00,157.83,157.87,157.82,157.84,5879299995.0
2007-09-07 02:55:00,157.85,157.9,157.82,157.87,7521599923.0
2007-09-07 03:00:00,157.865,157.91,157.86,157.9,3734100000.0
2007-09-07 03:05:00,157.9,157.93,157.88,157.91,4357200007.0
2007-09-07 03:10:00,157.91,157.91,157.84,157.86,4745300016.0
2007-09-07 03:15:00,157.86,157.875,157.85,157.86,3416500027.0
2007-09-07 03:20:00,157.85,157.86,157.785,157.8,5275299990.0
2007-09-07 03:25:00,157.79,157.8,157.68,157.69,6442699986.0
2007-09-07 03:30:00,157.68,157.8,157.66,157.79,4136100037.0
2007-09-07 03:35:00,157.78,157.8,157.75,157.76,4332799998.0
2007-09-07 03:40:00,157.76,157.77,157.69,157.73,8030100001.0
2007-09-07 03:45:00,157.76,157.76,157.64,157.65,7014800017.0
2007-09-07 03:50:00,157.65,157.675,157.58,157.61,4463399984.0
2007-09-07 03:55:00,157.61,157.64,157.58,157.6,4751900014.0
2007-09-07 04:00:00,157.59,157.66,157.56,157.63,5911700020.0
2007-09-07 04:05:00,157.64,157.64,157.45,157.52,8622700032.0
2007-09-07 04:10:00,157.52,157.55,157.46,157.55,5541399995.0
2007-09-07 04:15:00,157.55,157.55,157.45,157.51,4186500033.0
2007-09-07 04:20:00,157.51,157.54,157.49,157.51,5262300007.0
2007-09-07 04:25:00,157.51,157.52,157.44,157.48,5066800004.0
2007-09-07 04:30:00,157.48,157.52,157.415,157.51,5727300018.0
2007-09-07 04:35:00,157.48,157.51,157.46,157.485,4411300000.0
2007-09-07 04:40:00,157.49,157.53,157.46,157.53,3010199991.0
2007-09-07 04:45:00,157.53,157.56,157.51,157.52,5056200025.0
2007-09-07 04:50:00,157.52,157.6,157.51,157.53,3742199970.0
2007-09-07 04:55:00,157.52,157.58,157.51,157.57,4404600003.0
2007-09-07 05:00:00,157.57,157.6,157.56,157.59,6930499942.0
2007-09-07 05:05:00,157.59,157.59,157.56,157.585,2885099972.0
2007-09-07 05:10:00,157.58,157.59,157.5,157.52,5736999947.0
2007-09-07 05:15:00,157.51,157.575,157.51,157.54,3244699971.0
2007-09-07 05:20:00,157.54,157.555,157.505,157.52,5660599940.0
2007-09-07 05:25:00,157.52,157.53,157.49,157.51,4503000008.0
2007-09-07 05:30:00,157.52,157.52,157.44,157.48,2674500027.0
2007-09-07 05:35:00,157.48,157.51,157.46,157.46,3893799979.0
2007-09-07 05:40:00,157.46,157.49,157.45,157.48,2727699945.0
2007-09-07 05:45:00,157.48,157.49,157.45,157.48,4424699949.0
2007-09-07 05:50:00,157.48,157.49,157.35,157.36,10387699940.0
2007-09-07 05:55:00,157.35,157.4,157.31,157.38,5840199963.0
2007-09-07 06:00:00,157.37,157.39,157.32,157.35,7277899960.0
2007-09-07 06:05:00,157.37,157.38,157.27,157.35,7923300055.0
2007-09-07 06:10:00,157.35,157.41,157.33,157.4,5584400004.0
2007-09-07 06:15:00,157.405,157.405,157.36,157.4,3055099991.0
2007-09-07 06:20:00,157.4,157.46,157.38,157.43,2280300022.0
2007-09-07 06:25:00,157.43,157.46,157.4,157.425,7684900067.0
2007-09-07 06:30:00,157.42,157.435,157.365,157.4,4210499970.0
2007-09-07 06:35:00,157.4,157.4,157.32,157.355,7797699991.0
2007-09-07 06:40:00,157.355,157.36,157.22,157.25,6953600029.0
2007-09-07 06:45:00,157.25,157.28,157.22,157.27,5534200004.0
2007-09-07 06:50:00,157.28,157.33,157.25,157.32,5133400045.0
2007-09-07 06:55:00,157.33,157.33,157.27,157.28,4936899998.0
2007-09-07 07:00:00,157.28,157.33,157.27,157.29,4251600018.0
2007-09-07 07:05:00,157.29,157.38,157.29,157.37,4014100011.0
2007-09-07 07:10:00,157.36,157.36,157.33,157.35,7340799980.0
2007-09-07 07:15:00,157.34,157.36,157.32,157.33,3909400016.0
2007-09-07 07:20:00,157.31,157.32,157.24,157.25,4590499995.0
2007-09-07 07:25:00,157.25,157.31,157.245,157.31,4343899992.0
2007-09-07 07:30:00,157.3,157.32,157.26,157.31,3493899995.0
2007-09-07 07:35:00,157.32,157.45,157.31,157.44,4556799994.0
2007-09-07 07:40:00,157.45,157.53,157.41,157.45,4422000020.0
2007-09-07 07:45:00,157.45,157.46,157.42,157.42,5437100007.0
2007-09-07 07:50:00,157.42,157.45,157.41,157.43,6473600030.0
2007-09-07 07:55:00,157.43,157.435,157.32,157.37,7933000024.0
2007-09-07 08:00:00,157.38,157.41,157.33,157.38,4777600011.0
2007-09-07 08:05:00,157.31,157.4,157.31,157.4,5587800026.0
2007-09-07 08:10:00,157.4,157.46,157.39,157.41,5944699971.0
2007-09-07 08:15:00,157.41,157.45,157.4,157.41,4704199987.0
2007-09-07 08:20:00,157.42,157.43,157.39,157.39,5518499964.0
2007-09-07 08:25:00,157.4,157.4,157.32,157.36,3995599996.0
2007-09-07 08:30:00,157.36,157.41,157.32,157.4,6116199981.0
2007-09-07 08:35:00,157.4,157.41,157.33,157.37,8060600077.0
2007-09-07 08:40:00,157.37,157.4,157.36,157.39,5110700015.0
2007-09-07 08:45:00,157.39,157.41,157.37,157.395,3745900035.0
2007-09-07 08:50:00,157.395,157.4,157.38,157.39,4036700029.0
2007-09-07 08:55:00,157.39,157.4,157.33,157.36,6164299924.0
2007-09-07 09:00:00,157.365,157.41,157.35,157.38,9321299958.0
2007-09-07 09:05:00,157.38,157.42,157.35,157.36,4073400008.0
2007-09-07 09:10:00,157.35,157.38,157.35,157.37,4762399989.0
2007-09-07 09:15:00,157.37,157.37,157.1,157.24,7614999935.0
2007-09-07 09:20:00,157.23,157.26,157.16,157.2,7614999935.0
2007-09-07 09:25:00,157.21,157.22,157.12,157.22,7614999935.0
2007-09-07 09:30:00,157.23,157.23,157.18,157.2,8194999975.0
2007-09-07 09:35:00,157.19,157.32,157.19,157.28,9065000035.0
2007-09-07 09:40:00,157.27,157.34,157.24,157.26,9065000035.0
2007-09-07 09:45:00,157.27,157.31,157.25,157.3,9065000035.0
2007-09-07 09:50:00,157.31,157.6,157.29,157.54,9065000035.0
2007-09-07 09:55:00,157.53,157.56,157.46,157.55,9065000035.0
2007-09-07 10:00:00,157.55,157.57,157.45,157.46,8215299962.0
2007-09-07 10:05:00,157.46,157.5,157.45,157.49,6971100064.0
2007-09-07 10:10:00,157.47,157.48,157.43,157.44,8089600022.0
2007-09-07 10:15:00,157.43,157.45,157.38,157.43,7276599995.0
2007-09-07 10:20:00,157.44,157.5,157.44,157.47,6730100014.0
2007-09-07 10:25:00,157.48,157.54,157.47,157.48,7077799987.0
2007-09-07 10:30:00,157.47,157.53,157.47,157.49,10527499960.0
2007-09-07 10:35:00,157.48,157.51,157.45,157.47,8230100006.0
2007-09-07 10:40:00,157.47,157.49,157.46,157.49,4983499999.0
2007-09-07 10:45:00,157.48,157.55,157.46,157.55,9420400033.0
2007-09-07 10:50:00,157.54,157.63,157.54,157.58,5644999890.0
2007-09-07 10:55:00,157.59,157.65,157.55,157.56,5118599930.0
2007-09-07 11:00:00,157.57,157.6,157.545,157.56,5266999992.0
2007-09-07 11:05:00,157.54,157.62,157.53,157.61,10543000105.0
2007-09-07 11:10:00,157.6,157.65,157.59,157.59,10153899960.0
2007-09-07 11:15:00,157.58,157.67,157.57,157.62,6213600002.0
2007-09-07 11:20:00,157.62,157.64,157.51,157.51,4874999976.0
2007-09-07 11:25:00,157.5,157.6,157.48,157.57,10097000004.0
2007-09-07 11:30:00,157.58,157.59,157.51,157.55,9676999965.0
2007-09-07 11:35:00,157.55,157.58,157.5,157.58,4860199996.0
2007-09-07 11:40:00,157.575,157.6,157.54,157.55,7149200018.0
2007-09-07 11:45:00,157.56,157.59,157.54,157.59,3907200056.0
2007-09-07 11:50:00,157.59,157.595,157.56,157.58,3333899987.0
2007-09-07 11:55:00,157.59,157.605,157.56,157.6,4235099962.0
2007-09-07 12:00:00,157.595,157.63,157.57,157.58,6860299983.0
2007-09-07 12:05:00,157.59,157.63,157.58,157.61,5142399980.0
2007-09-07 12:10:00,157.59,157.61,157.57,157.6,4782300003.0
2007-09-07 12:15:00,157.59,157.6,157.56,157.58,3748000020.0
2007-09-07 12:20:00,157.56,157.64,157.5,157.62,6495999940.0
2007-09-07 12:25:00,157.64,157.68,157.61,157.61,6809799967.0
2007-09-07 12:30:00,157.61,157.68,157.61,157.63,6184199974.0
2007-09-07 12:35:00,157.67,157.73,157.63,157.72,5802500030.0
2007-09-07 12:40:00,157.71,157.81,157.71,157.79,7262900023.0
2007-09-07 12:45:00,157.8,157.8,157.73,157.76,9042499991.0
2007-09-07 12:50:00,157.75,157.78,157.69,157.72,5995600020.0
2007-09-07 12:55:00,157.71,157.74,157.7,157.73,4740600040.0
2007-09-07 13:00:00,157.72,157.77,157.67,157.7,9420500115.0
2007-09-07 13:05:00,157.68,157.72,157.65,157.67,6567300046.0
2007-09-07 13:10:00,157.67,157.7,157.62,157.62,10226600060.0
2007-09-07 13:15:00,157.62,157.69,157.6,157.62,7499999950.0
2007-09-07 13:20:00,157.62,157.66,157.615,157.65,5962000014.0
2007-09-07 13:25:00,157.64,157.68,157.61,157.62,8288500005.0
2007-09-07 13:30:00,157.63,157.69,157.615,157.675,9017300034.0
2007-09-07 13:35:00,157.675,157.685,157.61,157.66,4866900004.0
2007-09-07 13:40:00,157.66,157.73,157.63,157.71,7420299995.0
2007-09-07 13:45:00,157.7,157.72,157.65,157.67,6593399984.0
2007-09-07 13:50:00,157.68,157.72,157.64,157.71,7102699979.0
2007-09-07 13:55:00,157.71,157.78,157.66,157.71,8592199938.0
2007-09-07 14:00:00,157.73,157.78,157.7,157.76,6227999951.0
2007-09-07 14:05:00,157.77,157.79,157.75,157.78,6801300022.0
2007-09-07 14:10:00,157.78,157.81,157.76,157.81,4869400001.0
2007-09-07 14:15:00,157.79,157.88,157.78,157.87,6929899991.0
2007-09-07 14:20:00,157.87,157.88,157.8,157.81,7934300040.0
2007-09-07 14:25:00,157.8,157.88,157.65,157.65,6086900023.0
2007-09-07 14:30:00,157.65,157.69,157.23,157.5,7275599983.0
2007-09-07 14:35:00,157.52,157.53,157.31,157.38,10116799968.0
2007-09-07 14:40:00,157.37,157.43,157.19,157.28,10018999960.0
2007-09-07 14:45:00,157.29,157.47,157.15,157.38,10018999960.0
2007-09-07 14:50:00,157.39,157.39,157.2,157.26,10018999960.0
2007-09-07 14:55:00,157.25,157.34,157.24,157.3,10018999960.0
2007-09-07 15:00:00,157.29,157.33,157.05,157.12,10018999960.0
2007-09-07 15:05:00,157.11,157.21,157.02,157.04,10018999960.0
2007-09-07 15:10:00,157.03,157.04,156.78,156.95,9693399982.0
2007-09-07 15:15:00,156.96,157.05,156.85,157.02,8967750015.0
2007-09-07 15:20:00,157.01,157.04,156.88,156.99,8967750015.0
2007-09-07 15:25:00,156.98,157.15,156.9,157.05,8967750015.0
2007-09-07 15:30:00,157.04,157.1,156.73,156.97,8967750015.0
2007-09-07 15:35:00,156.99,157.01,156.8,156.89,8967750015.0
2007-09-07 15:40:00,156.9,157.03,156.88,157.03,8967750015.0
2007-09-07 15:45:00,157.02,157.05,156.92,157.05,8967750015.0
2007-09-07 15:50:00,157.03,157.05,156.9,156.98,8967750015.0
2007-09-07 15:55:00,156.99,157.14,156.99,157.14,8967750015.0
2007-09-07 16:00:00,157.13,157.13,156.97,157.03,8967750015.0
2007-09-07 16:05:00,157.04,157.12,156.99,157.01,8967750015.0
2007-09-07 16:10:00,157.03,157.07,156.86,156.97,8967750015.0
2007-09-07 16:15:00,156.96,157.05,156.87,157.0,8967750015.0
2007-09-07 16:20:00,157.01,157.07,156.96,156.96,8967750015.0
2007-09-07 16:25:00,156.95,157.01,156.87,156.91,8967750015.0
2007-09-07 16:30:00,156.9,156.91,156.63,156.68,8967750015.0
2007-09-07 16:35:00,156.69,156.71,156.47,156.52,8967750015.0
2007-09-07 16:40:00,156.5,156.6,156.46,156.53,8967750015.0
2007-09-07 16:45:00,156.53,156.55,156.35,156.38,9313699986.0
2007-09-07 16:50:00,156.39,156.39,156.14,156.25,9998500000.0
2007-09-07 16:55:00,156.24,156.3,156.13,156.14,9632800012.0
2007-09-07 17:00:00,156.13,156.16,155.96,156.0,7808999985.0
2007-09-07 17:05:00,156.01,156.15,156.0,156.1,7808999985.0
2007-09-07 17:10:00,156.11,156.15,155.94,155.99,8373599965.0
2007-09-07 17:15:00,155.99,156.01,155.88,155.9,10147999988.0
2007-09-07 17:20:00,155.91,155.96,155.69,155.71,10248500005.0
2007-09-07 17:25:00,155.72,155.84,155.71,155.74,10248500005.0
2007-09-07 17:30:00,155.72,155.88,155.72,155.88,9423100007.0
2007-09-07 17:35:00,155.87,156.19,155.86,156.14,8185000010.0
2007-09-07 17:40:00,156.15,156.16,155.97,156.16,8185000010.0
2007-09-07 17:45:00,156.15,156.3,156.08,156.23,8519500008.0
2007-09-07 17:50:00,156.24,156.38,156.21,156.29,7461500000.0
2007-09-07 17:55:00,156.28,156.5,156.27,156.39,7260700019.0
2007-09-07 18:00:00,156.4,156.4,156.24,156.3,8208299996.0
2007-09-07 18:05:00,156.29,156.29,156.16,156.21,6606899997.0
2007-09-07 18:10:00,156.22,156.3,156.18,156.22,8517899947.0
2007-09-07 18:15:00,156.22,156.24,156.11,156.14,5599725983.0
2007-09-07 18:20:00,156.14,156.18,156.1,156.18,6807699996.0
2007-09-07 18:25:00,156.175,156.48,156.16,156.47,8046999997.0
2007-09-07 18:30:00,156.48,156.5,156.345,156.37,6535899981.0
2007-09-07 18:35:00,156.37,156.4,156.3,156.33,7878899987.0
2007-09-07 18:40:00,156.32,156.32,156.17,156.18,7795599967.0
2007-09-07 18:45:00,156.17,156.19,156.15,156.16,5065100006.0
2007-09-07 18:50:00,156.16,156.19,156.14,156.16,5759299977.0
2007-09-07 18:55:00,156.16,156.25,156.14,156.23,6813200013.0
2007-09-07 19:00:00,156.24,156.26,156.16,156.175,9839799967.0
2007-09-07 19:05:00,156.17,156.35,156.16,156.33,8195899943.0
2007-09-07 19:10:00,156.34,156.39,156.31,156.37,5136099976.0
2007-09-07 19:15:00,156.36,156.38,156.25,156.31,4562299992.0
2007-09-07 19:20:00,156.31,156.35,156.245,156.27,6071399984.0
2007-09-07 19:25:00,156.27,156.27,156.2,156.21,4226600007.0
2007-09-07 19:30:00,156.21,156.25,156.2,156.22,5363799989.0
2007-09-07 19:35:00,156.23,156.25,156.11,156.12,4426599990.0
2007-09-07 19:40:00,156.1,156.15,156.04,156.07,6893499974.0
2007-09-07 19:45:00,156.08,156.14,156.04,156.14,6649899973.0
2007-09-07 19:50:00,156.14,156.19,156.12,156.16,5526600006.0
2007-09-07 19:55:00,156.15,156.19,156.13,156.17,4907099993.0
2007-09-07 20:00:00,156.15,156.15,156.04,156.105,7487600002.0
2007-09-07 20:05:00,156.11,156.16,156.105,156.11,2949699992.0
2007-09-07 20:10:00,156.11,156.17,156.07,156.16,6367300003.0
2007-09-07 20:15:00,156.16,156.17,156.13,156.14,3540399997.0
2007-09-07 20:20:00,156.14,156.16,156.105,156.16,4727499978.0
2007-09-07 20:25:00,156.16,156.16,156.08,156.1,4921799993.0
2007-09-07 20:30:00,156.11,156.13,156.045,156.055,4895900008.0
2007-09-07 20:35:00,156.055,156.22,156.05,156.2,5737499990.0
2007-09-07 20:40:00,156.2,156.22,156.12,156.155,5539100008.0
2007-09-07 20:45:00,156.155,156.18,156.08,156.09,4754100020.0
2007-09-07 20:50:00,156.1,156.12,156.06,156.07,5769999996.0
2007-09-07 20:55:00,156.07,156.08,155.97,156.01,10241000040.0
2007-09-07 21:00:00,156.01,156.15,156.01,156.15,5954299992.0
2007-09-07 21:05:00,156.15,156.2,156.13,156.15,4585700010.0
2007-09-07 21:10:00,156.145,156.21,156.1,156.185,4153300022.0
2007-09-07 21:15:00,156.18,156.23,156.14,156.21,6988400018.0
2007-09-07 21:20:00,156.21,156.21,155.99,155.99,3958899974.0
2007-09-07 21:25:00,156.01,156.05,155.95,156.05,7119799976.0
2007-09-07 21:30:00,156.04,156.1,156.01,156.02,8020799976.0
2007-09-07 21:35:00,156.02,156.1,156.0,156.08,6968499988.0
2007-09-07 21:40:00,156.08,156.12,155.98,156.065,6210199983.0
2007-09-07 21:45:00,156.06,156.18,156.03,156.15,7770800018.0
2007-09-07 21:50:00,156.16,156.25,156.115,156.25,4703000006.0
2007-09-07 21:55:00,156.25,156.29,156.11,156.12,5979600007.0
2007-09-07 22:00:00,156.14,156.16,156.115,156.15,5465799991.0
2007-09-07 22:05:00,156.155,156.2,156.14,156.19,2054299993.0
2007-09-07 22:10:00,156.19,156.23,156.15,156.21,2987700016.0
2007-09-07 22:15:00,156.21,156.32,156.21,156.24,6520700006.0
2007-09-07 22:20:00,156.24,156.26,156.21,156.23,4533199996.0
2007-09-07 22:25:00,156.23,156.28,156.21,156.28,3315300001.0
2007-09-07 22:30:00,156.28,156.31,156.24,156.3,1306599997.0
2007-09-07 22:35:00,156.31,156.35,156.24,156.25,3143700002.0
2007-09-07 22:40:00,156.24,156.33,156.24,156.33,2475200008.0
2007-09-07 22:45:00,156.33,156.33,156.13,156.16,1327999999.0
2007-09-07 22:50:00,156.16,156.26,156.15,156.25,2141200010.0
2007-09-07 22:55:00,156.25,156.27,156.06,156.07,2038099993.0
2007-09-09 23:05:00,155.59,155.6,155.47,155.57,901400000.0
2007-09-09 23:10:00,155.54,155.58,155.43,155.43,1224600000.0
2007-09-09 23:15:00,155.46,155.55,155.45,155.54,819200000.0
2007-09-09 23:20:00,155.52,155.59,155.5,155.52,519800000.0
2007-09-09 23:25:00,155.52,155.52,155.47,155.51,658200000.0
2007-09-09 23:30:00,155.53,155.53,155.44,155.46,437900000.0
2007-09-09 23:35:00,155.45,155.48,155.37,155.47,560100000.0
2007-09-09 23:40:00,155.47,155.51,155.42,155.46,915900000.0
2007-09-09 23:45:00,155.48,155.55,155.47,155.55,94700000.0
2007-09-09 23:50:00,155.53,155.59,155.52,155.58,394300000.0
2007-09-09 23:55:00,155.57,155.61,155.47,155.54,788400000.0
2007-09-10 00:00:00,155.54,155.57,155.23,155.24,2184500002.0
2007-09-10 00:05:00,155.21,155.29,155.19,155.21,1739300001.0
2007-09-10 00:10:00,155.21,155.34,155.2,155.29,1862299999.0
2007-09-10 00:15:00,155.285,155.325,155.21,155.23,1638799998.0
2007-09-10 00:20:00,155.23,155.36,155.23,155.36,1299300003.0
2007-09-10 00:25:00,155.36,155.39,155.34,155.38,943900000.0
2007-09-10 00:30:00,155.38,155.38,155.28,155.32,1209299999.0
2007-09-10 00:35:00,155.32,155.32,155.2,155.21,2589200000.0
2007-09-10 00:40:00,155.21,155.35,155.2,155.235,1600000005.0
2007-09-10 00:45:00,155.24,155.26,155.15,155.17,2416699995.0
2007-09-10 00:50:00,155.17,155.32,155.16,155.25,2566099992.0
2007-09-10 00:55:00,155.25,155.3,155.24,155.28,2535400001.0
2007-09-10 01:00:00,155.28,155.43,155.26,155.42,4710099985.0
2007-09-10 01:05:00,155.43,155.49,155.32,155.44,5138399999.0
2007-09-10 01:10:00,155.44,155.52,155.44,155.51,3076800009.0
2007-09-10 01:15:00,155.51,155.52,155.41,155.43,3703099982.0
2007-09-10 01:20:00,155.43,155.43,155.37,155.38,3625499999.0
2007-09-10 01:25:00,155.38,155.475,155.38,155.45,3229299986.0
2007-09-10 01:30:00,155.45,155.54,155.44,155.54,3996599992.0
2007-09-10 01:35:00,155.555,155.69,155.54,155.68,3644700015.0
2007-09-10 01:40:00,155.68,155.68,155.61,155.65,3215700004.0
2007-09-10 01:45:00,155.65,155.69,155.61,155.66,3634100003.0
2007-09-10 01:50:00,155.65,155.77,155.57,155.62,3710600000.0
2007-09-10 01:55:00,155.62,155.62,155.48,155.55,4736899996.0
2007-09-10 02:00:00,155.55,155.64,155.5,155.61,4294000002.0
2007-09-10 02:05:00,155.61,155.61,155.485,155.52,5723199999.0
2007-09-10 02:10:00,155.52,155.54,155.5,155.51,5142200002.0
2007-09-10 02:15:00,155.51,155.57,155.51,155.52,6571100011.0
2007-09-10 02:20:00,155.52,155.59,155.52,155.56,5621700013.0
2007-09-10 02:25:00,155.56,155.6,155.545,155.57,5009599996.0
2007-09-10 02:30:00,155.57,155.61,155.54,155.57,3774899998.0
2007-09-10 02:35:00,155.57,155.58,155.53,155.55,4058599987.0
2007-09-10 02:40:00,155.55,155.56,155.4,155.41,5649899996.0
2007-09-10 02:45:00,155.4,155.44,155.3,155.35,5316900018.0
2007-09-10 02:50:00,155.35,155.4,155.32,155.38,4489500001.0
2007-09-10 02:55:00,155.37,155.38,155.31,155.325,3135099995.0
2007-09-10 03:00:00,155.325,155.36,155.32,155.35,3203400009.0
2007-09-10 03:05:00,155.35,155.42,155.33,155.37,3545099994.0
2007-09-10 03:10:00,155.37,155.42,155.31,155.42,3892800005.0
2007-09-10 03:15:00,155.42,155.45,155.35,155.4,6922800007.0
2007-09-10 03:20:00,155.39,155.5,155.37,155.47,5281000011.0
2007-09-10 03:25:00,155.46,155.52,155.385,155.4,4043999994.0
2007-09-10 03:30:00,155.4,155.43,155.35,155.42,3586799998.0
2007-09-10 03:35:00,155.42,155.535,155.41,155.47,5964100018.0
2007-09-10 03:40:00,155.47,155.51,155.455,155.51,3132000019.0
2007-09-10 03:45:00,155.51,155.73,155.51,155.67,6009100021.0
2007-09-10 03:50:00,155.67,155.85,155.665,155.78,5465399988.0
2007-09-10 03:55:00,155.78,155.78,155.63,155.64,4003100015.0
2007-09-10 04:00:00,155.65,155.68,155.59,155.64,5545499992.0
2007-09-10 04:05:00,155.63,155.74,155.61,155.69,5802300014.0
2007-09-10 04:10:00,155.69,155.71,155.63,155.65,2155000011.0
2007-09-10 04:15:00,155.64,155.72,155.57,155.71,4330300017.0
2007-09-10 04:20:00,155.71,155.76,155.67,155.675,3636799990.0
2007-09-10 04:25:00,155.68,155.73,155.64,155.725,5386099986.0
2007-09-10 04:30:00,155.73,155.745,155.675,155.68,3635799993.0
2007-09-10 04:35:00,155.69,155.71,155.645,155.68,4927299995.0
2007-09-10 04:40:00,155.68,155.68,155.62,155.62,4057700004.0
2007-09-10 04:45:00,155.62,155.65,155.61,155.64,2734699995.0
2007-09-10 04:50:00,155.64,155.65,155.61,155.645,3137699991.0
2007-09-10 04:55:00,155.64,155.66,155.63,155.65,4156000006.0
2007-09-10 05:00:00,155.65,155.66,155.61,155.62,3402399976.0
2007-09-10 05:05:00,155.61,155.62,155.6,155.62,571000000.0
2007-09-10 05:10:00,155.62,155.62,155.56,155.56,177300000.0
2007-09-10 05:15:00,155.57,155.575,155.55,155.57,78900000.0
2007-09-10 05:20:00,155.6,155.6,155.56,155.56,207999999.0
2007-09-10 05:25:00,155.56,155.575,155.56,155.56,396800000.0
2007-09-10 05:30:00,155.56,155.61,155.55,155.6,713900001.0
2007-09-10 05:35:00,155.6,155.64,155.58,155.64,663400003.0
2007-09-10 05:40:00,155.64,155.665,155.63,155.65,1000500002.0
2007-09-10 05:45:00,155.65,155.72,155.65,155.72,831600001.0
2007-09-10 05:50:00,155.72,155.91,155.72,155.86,1744599996.0
2007-09-10 05:55:00,155.865,155.96,155.855,155.93,2587799980.0
2007-09-10 06:00:00,155.93,155.93,155.84,155.88,6219800009.0
2007-09-10 06:05:00,155.9,155.97,155.88,155.97,4305900009.0
2007-09-10 06:10:00,155.97,156.01,155.94,155.95,4001799999.0
2007-09-10 06:15:00,155.95,155.98,155.93,155.94,4404499989.0
2007-09-10 06:20:00,155.94,155.99,155.93,155.98,4873100007.0
2007-09-10 06:25:00,155.98,156.04,155.95,156.04,2813000006.0
2007-09-10 06:30:00,156.04,156.145,156.04,156.14,4537899991.0
2007-09-10 06:35:00,156.135,156.15,156.07,156.08,4584799996.0
2007-09-10 06:40:00,156.07,156.08,155.96,156.02,5237200039.0
2007-09-10 06:45:00,156.02,156.06,156.0,156.045,3397199970.0
2007-09-10 06:50:00,156.045,156.12,156.02,156.11,4113099998.0
2007-09-10 06:55:00,156.12,156.15,156.08,156.1,4138600006.0
2007-09-10 07:00:00,156.1,156.12,156.07,156.08,3177600008.0
2007-09-10 07:05:00,156.08,156.08,155.91,155.93,4226000006.0
2007-09-10 07:10:00,155.93,155.97,155.92,155.95,3577400006.0
2007-09-10 07:15:00,155.96,155.96,155.92,155.93,2573299996.0
2007-09-10 07:20:00,155.93,155.96,155.92,155.95,3466700005.0
2007-09-10 07:25:00,155.95,155.97,155.94,155.96,2273499986.0
2007-09-10 07:30:00,155.96,155.98,155.935,155.945,1269599992.0
2007-09-10 07:35:00,155.945,155.96,155.93,155.95,1559400005.0
2007-09-10 07:40:00,155.95,155.95,155.92,155.95,2626899986.0
2007-09-10 07:45:00,155.95,155.97,155.93,155.95,2058200002.0
2007-09-10 07:50:00,155.95,155.985,155.94,155.98,1857000004.0
2007-09-10 07:55:00,155.98,156.07,155.98,155.99,1229500000.0
2007-09-10 08:00:00,155.99,156.02,155.97,155.99,898499997.0
2007-09-10 08:05:00,155.99,156.06,155.99,156.03,1474699998.0
2007-09-10 08:10:00,156.03,156.05,155.97,156.0,1825699998.0
2007-09-10 08:15:00,155.995,156.05,155.99,156.02,1153099998.0
2007-09-10 08:20:00,156.02,156.03,155.97,156.0,1219000002.0
2007-09-10 08:25:00,155.99,156.0,155.92,155.94,973799999.0
2007-09-10 08:30:00,155.94,155.95,155.85,155.87,2292599989.0
2007-09-10 08:35:00,155.87,155.95,155.85,155.94,2401199991.0
2007-09-10 08:40:00,155.94,156.04,155.93,156.02,4241300000.0
2007-09-10 08:45:00,156.02,156.05,155.97,155.995,6051900006.0
2007-09-10 08:50:00,155.995,156.02,155.845,155.92,4696399995.0
2007-09-10 08:55:00,155.925,155.98,155.88,155.9,4353599999.0
2007-09-10 09:00:00,155.9,156.07,155.87,156.045,6996899987.0
2007-09-10 09:05:00,156.04,156.25,156.01,156.2,6807399989.0
2007-09-10 09:10:00,156.2,156.22,156.12,156.12,6230300017.0
2007-09-10 09:15:00,156.13,156.22,156.12,156.17,5519299990.0
2007-09-10 09:20:00,156.17,156.18,156.095,156.12,4363999985.0
2007-09-10 09:25:00,156.13,156.16,156.12,156.14,5074200010.0
2007-09-10 09:30:00,156.14,156.185,156.105,156.185,5199599980.0
2007-09-10 09:35:00,156.185,156.36,156.16,156.36,5908699994.0
2007-09-10 09:40:00,156.34,156.36,156.27,156.31,6742199985.0
2007-09-10 09:45:00,156.32,156.32,156.24,156.28,7170500012.0
2007-09-10 09:50:00,156.3,156.35,156.26,156.31,7726400002.0
2007-09-10 09:55:00,156.31,156.36,156.26,156.32,5107800006.0
2007-09-10 10:00:00,156.31,156.42,156.31,156.42,6483599969.0
2007-09-10 10:05:00,156.42,156.49,156.36,156.45,6832999960.0
2007-09-10 10:10:00,156.44,156.44,156.35,156.37,5796700008.0
2007-09-10 10:15:00,156.37,156.43,156.31,156.31,6344599983.0
2007-09-10 10:20:00,156.33,156.36,156.3,156.32,6491599999.0
2007-09-10 10:25:00,156.31,156.33,156.24,156.25,4450700001.0
2007-09-10 10:30:00,156.26,156.34,156.24,156.29,5983400025.0
2007-09-10 10:35:00,156.3,156.36,156.28,156.36,5483500010.0
2007-09-10 10:40:00,156.355,156.45,156.35,156.4,5612499995.0
2007-09-10 10:45:00,156.4,156.45,156.39,156.42,6828499973.0
2007-09-10 10:50:00,156.41,156.65,156.41,156.64,7435200028.0
2007-09-10 10:55:00,156.63,156.64,156.5,156.52,7278199959.0
2007-09-10 11:00:00,156.53,156.555,156.48,156.53,7444799992.0
2007-09-10 11:05:00,156.53,156.65,156.53,156.64,9044899975.0
2007-09-10 11:10:00,156.64,156.89,156.63,156.85,6924841147.0
2007-09-10 11:15:00,156.84,156.85,156.74,156.79,6833100011.0
2007-09-10 11:20:00,156.79,156.8,156.755,156.78,6111599990.0
2007-09-10 11:25:00,156.795,156.84,156.75,156.84,6384299969.0
2007-09-10 11:30:00,156.83,156.85,156.735,156.74,8150299969.0
2007-09-10 11:35:00,156.75,156.86,156.73,156.86,5356299997.0
2007-09-10 11:40:00,156.86,156.98,156.83,156.87,6399399999.0
2007-09-10 11:45:00,156.87,157.0,156.85,156.9,5634199989.0
2007-09-10 11:50:00,156.9,156.93,156.75,156.75,9038800029.0
2007-09-10 11:55:00,156.75,156.79,156.71,156.79,6326299987.0
2007-09-10 12:00:00,156.795,156.87,156.79,156.84,6099699995.0
2007-09-10 12:05:00,156.83,156.84,156.76,156.76,4890399996.0
2007-09-10 12:10:00,156.76,156.82,156.7,156.71,7244499983.0
2007-09-10 12:15:00,156.73,156.75,156.61,156.62,8075099993.0
2007-09-10 12:20:00,156.62,156.7,156.62,156.67,7210000015.0
2007-09-10 12:25:00,156.65,156.67,156.61,156.62,6889099986.0
2007-09-10 12:30:00,156.625,156.69,156.58,156.65,6744099995.0
2007-09-10 12:35:00,156.66,156.69,156.64,156.68,4877699995.0
2007-09-10 12:40:00,156.68,156.865,156.67,156.78,6186400009.0
2007-09-10 12:45:00,156.785,156.785,156.66,156.67,7908800012.0
2007-09-10 12:50:00,156.67,156.69,156.645,156.655,7135599984.0
2007-09-10 12:55:00,156.66,156.76,156.63,156.76,5897699998.0
2007-09-10 13:00:00,156.76,156.79,156.71,156.72,4515900009.0
2007-09-10 13:05:00,156.71,156.78,156.67,156.67,7417799973.0
2007-09-10 13:10:00,156.66,156.7,156.63,156.64,8247578906.0
2007-09-10 13:15:00,156.65,156.68,156.62,156.635,5031939850.0
2007-09-10 13:20:00,156.64,156.7,156.59,156.61,8401499957.0
2007-09-10 13:25:00,156.62,156.62,156.47,156.55,5517650013.0
2007-09-10 13:30:00,156.55,156.55,156.49,156.54,8499500047.0
2007-09-10 13:35:00,156.55,156.62,156.54,156.6,8826100091.0
2007-09-10 13:40:00,156.6,156.6,156.54,156.55,8058800091.0
2007-09-10 13:45:00,156.54,156.59,156.52,156.57,7959300024.0
2007-09-10 13:50:00,156.57,156.58,156.54,156.56,6043100034.0
2007-09-10 13:55:00,156.56,156.635,156.55,156.635,5652575338.0
2007-09-10 14:00:00,156.64,156.65,156.6,156.61,8359399988.0
2007-09-10 14:05:00,156.62,156.68,156.545,156.63,7271600001.0
2007-09-10 14:10:00,156.66,156.71,156.58,156.62,5519399989.0
2007-09-10 14:15:00,156.62,156.69,156.62,156.675,7453499983.0
2007-09-10 14:20:00,156.69,156.74,156.65,156.71,7401800000.0
2007-09-10 14:25:00,156.71,156.74,156.675,156.73,6803799978.0
2007-09-10 14:30:00,156.73,156.77,156.71,156.73,5870299977.0
2007-09-10 14:35:00,156.73,156.73,156.7,156.72,5341900031.0
2007-09-10 14:40:00,156.73,156.93,156.72,156.91,8244549978.0
2007-09-10 14:45:00,156.92,156.98,156.85,156.91,6310299982.0
2007-09-10 14:50:00,156.91,156.93,156.85,156.86,7560299976.0
2007-09-10 14:55:00,156.86,157.09,156.84,157.09,6634149990.0
2007-09-10 15:00:00,157.08,157.35,157.07,157.26,7900999993.0
2007-09-10 15:05:00,157.26,157.27,157.11,157.16,6739199976.0
2007-09-10 15:10:00,157.16,157.18,157.1,157.13,6230800000.0
2007-09-10 15:15:00,157.13,157.18,157.12,157.12,6857199979.0
2007-09-10 15:20:00,157.13,157.23,157.11,157.15,4717799991.0
2007-09-10 15:25:00,157.14,157.23,157.08,157.11,6708300018.0
2007-09-10 15:30:00,157.12,157.27,157.1,157.22,8324100003.0
2007-09-10 15:35:00,157.22,157.22,157.06,157.09,7722000003.0
2007-09-10 15:40:00,157.08,157.195,157.01,157.01,8034700023.0
2007-09-10 15:45:00,157.02,157.11,156.97,157.11,8164000017.0
2007-09-10 15:50:00,157.1,157.11,156.86,156.86,9092599987.0
2007-09-10 15:55:00,156.86,156.96,156.81,156.81,8422899991.0
2007-09-10 16:00:00,156.81,156.85,156.69,156.74,8821699991.0
2007-09-10 16:05:00,156.71,156.88,156.68,156.76,9600000009.0
2007-09-10 16:10:00,156.76,156.76,156.61,156.65,6577299983.0
2007-09-10 16:15:00,156.65,156.68,156.52,156.65,7380299994.0
2007-09-10 16:20:00,156.65,156.73,156.625,156.7,8671799989.0
2007-09-10 16:25:00,156.7,156.72,156.47,156.47,7779699933.0
2007-09-10 16:30:00,156.465,156.56,156.38,156.44,4113499991.0
2007-09-10 16:35:00,156.43,156.46,156.2,156.37,6975600012.0
2007-09-10 16:40:00,156.37,156.45,156.22,156.25,7966050001.0
2007-09-10 16:45:00,156.25,156.32,156.17,156.27,7732899993.0
2007-09-10 16:50:00,156.27,156.37,156.18,156.2,6226199992.0
2007-09-10 16:55:00,156.2,156.26,156.17,156.24,7810600006.0
2007-09-10 17:00:00,156.26,156.45,156.23,156.38,7798999997.0
2007-09-10 17:05:00,156.38,156.47,156.24,156.28,6810900003.0
2007-09-10 17:10:00,156.3,156.34,156.05,156.11,8569750001.0
2007-09-10 17:15:00,156.11,156.24,156.08,156.15,8602500003.0
2007-09-10 17:20:00,156.15,156.35,156.13,156.31,9641149999.0
2007-09-10 17:25:00,156.31,156.42,156.31,156.37,6947400082.0
2007-09-10 17:30:00,156.34,156.39,156.29,156.3,6485800006.0
2007-09-10 17:35:00,156.3,156.46,156.16,156.41,8031456506.0
2007-09-10 17:40:00,156.41,156.49,156.36,156.46,7954100033.0
2007-09-10 17:45:00,156.44,156.46,156.35,156.43,8233373182.0
2007-09-10 17:50:00,156.44,156.52,156.42,156.47,7961883800.0
2007-09-10 17:55:00,156.47,156.49,156.4,156.45,6755549988.0
2007-09-10 18:00:00,156.45,156.495,156.39,156.42,7908999996.0
2007-09-10 18:05:00,156.41,156.47,156.41,156.44,3932700007.0
2007-09-10 18:10:00,156.45,156.45,156.39,156.4,6212700002.0
2007-09-10 18:15:00,156.4,156.43,156.31,156.37,7374799957.0
2007-09-10 18:20:00,156.37,156.63,156.35,156.57,7022199992.0
2007-09-10 18:25:00,156.56,156.57,156.5,156.54,5880399966.0
2007-09-10 18:30:00,156.54,156.55,156.43,156.45,6897700032.0
2007-09-10 18:35:00,156.44,156.54,156.44,156.49,6034499980.0
2007-09-10 18:40:00,156.49,156.51,156.47,156.51,2981100005.0
2007-09-10 18:45:00,156.51,156.51,156.41,156.45,5892999996.0
2007-09-10 18:50:00,156.45,156.48,156.4,156.46,4006899977.0
2007-09-10 18:55:00,156.46,156.49,156.44,156.48,3042399979.0
2007-09-10 19:00:00,156.48,156.48,156.405,156.43,6710747330.0
2007-09-10 19:05:00,156.43,156.52,156.43,156.51,2717999996.0
2007-09-10 19:10:00,156.51,156.55,156.41,156.55,4753199983.0
2007-09-10 19:15:00,156.55,156.72,156.54,156.69,5964600007.0
2007-09-10 19:20:00,156.7,156.76,156.68,156.68,6407800003.0
2007-09-10 19:25:00,156.68,156.69,156.64,156.67,3609599986.0
2007-09-10 19:30:00,156.67,156.77,156.64,156.77,4887500000.0
2007-09-10 19:35:00,156.77,156.78,156.68,156.69,7152199997.0
2007-09-10 19:40:00,156.7,156.73,156.66,156.69,3559799976.0
2007-09-10 19:45:00,156.7,156.73,156.59,156.59,5708600009.0
2007-09-10 19:50:00,156.59,156.62,156.55,156.56,5112499982.0
2007-09-10 19:55:00,156.57,156.57,156.47,156.51,2637000015.0
2007-09-10 20:00:00,156.51,156.51,156.46,156.48,4077500002.0
2007-09-10 20:05:00,156.49,156.5,156.45,156.48,2781900006.0
2007-09-10 20:10:00,156.48,156.59,156.48,156.59,4902099990.0
2007-09-10 20:15:00,156.59,156.61,156.55,156.58,5167099997.0
2007-09-10 20:20:00,156.58,156.68,156.56,156.675,5249575299.0
2007-09-10 20:25:00,156.68,156.79,156.67,156.775,5732400002.0
2007-09-10 20:30:00,156.78,156.8,156.72,156.79,7605499993.0
2007-09-10 20:35:00,156.8,156.8,156.69,156.73,6168399972.0
2007-09-10 20:40:00,156.74,156.74,156.67,156.685,4640150000.0
2007-09-10 20:45:00,156.685,156.8,156.685,156.72,5105400011.0
2007-09-10 20:50:00,156.72,156.74,156.67,156.68,5825699969.0
2007-09-10 20:55:00,156.68,156.78,156.68,156.78,5267699997.0
2007-09-10 21:00:00,156.78,156.805,156.67,156.69,5552600000.0
2007-09-10 21:05:00,156.69,156.94,156.69,156.94,5278399946.0
2007-09-10 21:10:00,156.955,157.04,156.9,156.955,6574299969.0
2007-09-10 21:15:00,156.96,157.09,156.96,157.03,6175100008.0
2007-09-10 21:20:00,157.03,157.15,157.02,157.11,6485400004.0
2007-09-10 21:25:00,157.11,157.11,157.02,157.02,7602399999.0
2007-09-10 21:30:00,157.02,157.05,156.97,157.02,6502800047.0
2007-09-10 21:35:00,157.02,157.05,156.95,156.965,4475599976.0
2007-09-10 21:40:00,156.96,156.97,156.87,156.91,6347499992.0
2007-09-10 21:45:00,156.91,156.925,156.85,156.88,4946099984.0
2007-09-10 21:50:00,156.88,156.96,156.83,156.85,6760899990.0
2007-09-10 21:55:00,156.85,156.88,156.79,156.8,4186300019.0
2007-09-10 22:00:00,156.8,156.81,156.77,156.8,4411399990.0
2007-09-10 22:05:00,156.8,156.84,156.79,156.835,1867299998.0
2007-09-10 22:10:00,156.835,156.88,156.83,156.865,1993800007.0
2007-09-10 22:15:00,156.865,156.88,156.85,156.87,1456399988.0
2007-09-10 22:20:00,156.87,156.88,156.85,156.87,1813300019.0
2007-09-10 22:25:00,156.87,156.9,156.85,156.9,2372699998.0
2007-09-10 22:30:00,156.9,156.925,156.88,156.91,1118599996.0
2007-09-10 22:35:00,156.91,156.925,156.87,156.88,1470099999.0
2007-09-10 22:40:00,156.88,156.91,156.88,156.885,2707899984.0
2007-09-10 22:45:00,156.89,156.925,156.885,156.925,1175699994.0
2007-09-10 22:50:00,156.925,156.96,156.89,156.915,1733399997.0
2007-09-10 22:55:00,156.92,156.97,156.9,156.93,4129499984.0
2007-09-10 23:00:00,156.93,156.94,156.89,156.89,747300000.0
2007-09-10 23:05:00,156.89,156.9,156.85,156.86,1836699999.0
2007-09-10 23:10:00,156.86,156.87,156.84,156.84,818699993.0
2007-09-10 23:15:00,156.84,156.86,156.8,156.85,1909000017.0
2007-09-10 23:20:00,156.85,156.87,156.78,156.86,1421000004.0
2007-09-10 23:25:00,156.86,156.87,156.805,156.82,1417999998.0
2007-09-10 23:30:00,156.84,156.91,156.81,156.89,2268000004.0
2007-09-10 23:35:00,156.89,156.9,156.8,156.805,817200000.0
2007-09-10 23:40:00,156.81,156.84,156.8,156.83,505400000.0
2007-09-10 23:45:00,156.83,156.84,156.81,156.84,2325800019.0
2007-09-10 23:50:00,156.835,156.87,156.825,156.86,727500002.0
2007-09-10 23:55:00,156.86,156.92,156.85,156.88,1768900005.0
2007-09-11 00:00:00,156.88,156.89,156.8,156.83,4837500040.0
2007-09-11 00:05:00,156.83,156.84,156.79,156.84,2758799997.0
2007-09-11 00:10:00,156.84,156.89,156.8,156.87,3868100018.0
2007-09-11 00:15:00,156.87,156.89,156.75,156.77,3550799999.0
2007-09-11 00:20:00,156.75,156.78,156.71,156.77,3339400011.0
2007-09-11 00:25:00,156.77,156.81,156.75,156.78,6267000023.0
2007-09-11 00:30:00,156.78,156.8,156.76,156.8,2675699976.0
2007-09-11 00:35:00,156.8,156.845,156.8,156.825,1170899996.0
2007-09-11 00:40:00,156.83,156.84,156.79,156.8,1295400005.0
2007-09-11 00:45:00,156.81,156.825,156.76,156.77,2511700004.0
2007-09-11 00:50:00,156.77,156.805,156.75,156.76,4895599978.0
2007-09-11 00:55:00,156.76,156.81,156.75,156.79,2586700004.0
2007-09-11 01:00:00,156.79,156.79,156.72,156.75,3014100029.0
2007-09-11 01:05:00,156.75,156.75,156.7,156.745,2524400004.0
2007-09-11 01:10:00,156.74,156.77,156.72,156.73,2281500000.0
2007-09-11 01:15:00,156.72,156.765,156.69,156.7,2785299998.0
2007-09-11 01:20:00,156.695,156.7,156.62,156.62,4351499993.0
2007-09-11 01:25:00,156.62,156.65,156.57,156.59,4139400014.0
2007-09-11 01:30:00,156.59,156.59,156.51,156.575,8497199947.0
2007-09-11 01:35:00,156.58,156.59,156.505,156.53,5227300019.0
2007-09-11 01:40:00,156.53,156.56,156.51,156.555,4176300001.0
2007-09-11 01:45:00,156.555,156.68,156.555,156.625,5555800014.0
2007-09-11 01:50:00,156.65,156.68,156.51,156.59,6726999975.0
2007-09-11 01:55:00,156.59,156.61,156.51,156.585,7572299983.0
2007-09-11 02:00:00,156.61,156.75,156.58,156.75,4683300039.0
2007-09-11 02:05:00,156.74,156.79,156.7,156.7,6582500035.0
2007-09-11 02:10:00,156.74,156.79,156.7,156.725,9413800015.0
2007-09-11 02:15:00,156.725,156.76,156.67,156.69,7832599982.0
2007-09-11 02:20:00,156.69,156.71,156.62,156.63,6273400014.0
2007-09-11 02:25:00,156.65,156.65,156.57,156.59,4765600010.0
2007-09-11 02:30:00,156.59,156.59,156.5,156.5,3323700001.0
2007-09-11 02:35:00,156.5,156.56,156.49,156.53,4071899986.0
2007-09-11 02:40:00,156.53,156.55,156.48,156.55,8288299979.0
2007-09-11 02:45:00,156.55,156.55,156.5,156.55,5236999990.0
2007-09-11 02:50:00,156.54,156.55,156.48,156.49,7783799983.0
2007-09-11 02:55:00,156.46,156.48,156.41,156.44,9150799963.0
2007-09-11 03:00:00,156.44,156.5,156.43,156.49,7521600057.0
2007-09-11 03:05:00,156.48,156.5,156.42,156.48,6237000031.0
2007-09-11 03:10:00,156.485,156.5,156.45,156.45,3413900005.0
2007-09-11 03:15:00,156.465,156.48,156.45,156.475,3716200010.0
2007-09-11 03:20:00,156.47,156.48,156.43,156.445,3798499977.0
2007-09-11 03:25:00,156.445,156.49,156.42,156.45,4908399992.0
2007-09-11 03:30:00,156.46,156.5,156.425,156.49,4099500019.0
2007-09-11 03:35:00,156.49,156.58,156.49,156.57,5554699982.0
2007-09-11 03:40:00,156.57,156.58,156.53,156.58,4943300020.0
2007-09-11 03:45:00,156.58,156.63,156.57,156.62,5130700004.0
2007-09-11 03:50:00,156.625,156.68,156.62,156.65,4034599994.0
2007-09-11 03:55:00,156.65,156.66,156.62,156.64,6017300033.0
2007-09-11 04:00:00,156.64,156.66,156.57,156.605,5099399965.0
2007-09-11 04:05:00,156.6,156.61,156.56,156.58,6160100043.0
2007-09-11 04:10:00,156.58,156.62,156.57,156.57,4071600016.0
2007-09-11 04:15:00,156.57,156.585,156.535,156.55,3636599965.0
2007-09-11 04:20:00,156.55,156.57,156.53,156.56,5319700060.0
2007-09-11 04:25:00,156.56,156.56,156.495,156.53,5550499968.0
2007-09-11 04:30:00,156.53,156.58,156.53,156.55,2519200026.0
2007-09-11 04:35:00,156.55,156.585,156.54,156.57,2027999999.0
2007-09-11 04:40:00,156.57,156.63,156.56,156.63,4332800005.0
2007-09-11 04:45:00,156.63,156.68,156.63,156.67,4596199988.0
2007-09-11 04:50:00,156.67,156.685,156.66,156.68,4556100007.0
2007-09-11 04:55:00,156.68,156.695,156.61,156.64,6852200030.0
2007-09-11 05:00:00,156.62,156.68,156.62,156.66,3773200014.0
2007-09-11 05:05:00,156.67,156.7,156.64,156.65,3890499987.0
2007-09-11 05:10:00,156.63,156.695,156.62,156.695,7922199920.0
2007-09-11 05:15:00,156.695,156.72,156.68,156.715,6370900029.0
2007-09-11 05:20:00,156.71,156.75,156.71,156.74,3814700015.0
2007-09-11 05:25:00,156.725,156.735,156.72,156.73,3449399970.0
2007-09-11 05:30:00,156.73,156.735,156.71,156.72,3374799945.0
2007-09-11 05:35:00,156.72,156.74,156.72,156.74,595100000.0
2007-09-11 05:40:00,156.74,156.82,156.74,156.81,5013900003.0
2007-09-11 05:45:00,156.83,156.83,156.8,156.805,2360100010.0
2007-09-11 05:50:00,156.81,156.82,156.76,156.78,6417900012.0
2007-09-11 05:55:00,156.78,156.82,156.775,156.81,5737100007.0
2007-09-11 06:00:00,156.81,156.81,156.76,156.77,3673399989.0
2007-09-11 06:05:00,156.77,156.77,156.75,156.77,3604500076.0
2007-09-11 06:10:00,156.77,156.84,156.77,156.83,4749100040.0
2007-09-11 06:15:00,156.83,156.92,156.805,156.9,6952400035.0
2007-09-11 06:20:00,156.88,156.94,156.85,156.86,8734999945.0
2007-09-11 06:25:00,156.85,156.86,156.82,156.835,6981999988.0
2007-09-11 06:30:00,156.835,156.88,156.83,156.85,2730900004.0
2007-09-11 06:35:00,156.855,156.89,156.855,156.88,5669099961.0
2007-09-11 06:40:00,156.89,156.94,156.89,156.935,2419300000.0
2007-09-11 06:45:00,156.935,156.98,156.925,156.96,5660400006.0
2007-09-11 06:50:00,156.96,156.96,156.91,156.94,4572799972.0
2007-09-11 06:55:00,156.93,156.95,156.9,156.935,9124299942.0
2007-09-11 07:00:00,156.935,157.04,156.93,157.02,4428200047.0
2007-09-11 07:05:00,157.03,157.13,156.98,157.06,7780500008.0
2007-09-11 07:10:00,157.04,157.06,156.99,157.01,6052500001.0
2007-09-11 07:15:00,157.01,157.06,157.0,157.03,3552899965.0
2007-09-11 07:20:00,157.03,157.07,157.02,157.06,6046499990.0
2007-09-11 07:25:00,157.05,157.06,156.97,156.99,7182699931.0
2007-09-11 07:30:00,156.99,157.0,156.91,156.91,3928900007.0
2007-09-11 07:35:00,156.91,156.93,156.86,156.87,2878200024.0
2007-09-11 07:40:00,156.87,156.91,156.84,156.85,2389699997.0
2007-09-11 07:45:00,156.85,156.89,156.84,156.87,4413000043.0
2007-09-11 07:50:00,156.87,157.01,156.85,156.98,8910400028.0
2007-09-11 07:55:00,156.99,157.0,156.88,156.93,9139199908.0
2007-09-11 08:00:00,156.92,156.96,156.82,156.9,5519999984.0
2007-09-11 08:05:00,156.89,156.9,156.83,156.83,6324099986.0
2007-09-11 08:10:00,156.84,156.87,156.81,156.86,6908600031.0
2007-09-11 08:15:00,156.86,156.88,156.82,156.86,5647400032.0
2007-09-11 08:20:00,156.85,156.87,156.73,156.765,8337500020.0
2007-09-11 08:25:00,156.765,156.81,156.675,156.76,7296349979.0
2007-09-11 08:30:00,156.76,156.87,156.76,156.82,7829599986.0
2007-09-11 08:35:00,156.83,156.88,156.79,156.85,7392299984.0
2007-09-11 08:40:00,156.84,156.84,156.67,156.73,8975499880.0
2007-09-11 08:45:00,156.72,156.77,156.69,156.71,8975499880.0
2007-09-11 08:50:00,156.71,156.71,156.53,156.54,9376200016.0
2007-09-11 08:55:00,156.49,156.54,156.31,156.45,7211000000.0
2007-09-11 09:00:00,156.45,156.5,156.41,156.5,8971599987.0
2007-09-11 09:05:00,156.49,156.61,156.48,156.6,8061999997.0
2007-09-11 09:10:00,156.61,156.63,156.54,156.57,5605000030.0
2007-09-11 09:15:00,156.58,156.66,156.54,156.62,5605000030.0
2007-09-11 09:20:00,156.61,156.61,156.53,156.54,8528499985.0
2007-09-11 09:25:00,156.55,156.55,156.47,156.51,8333899957.0
2007-09-11 09:30:00,156.52,156.53,156.39,156.43,6601500050.0
2007-09-11 09:35:00,156.42,156.52,156.38,156.49,8123700058.0
2007-09-11 09:40:00,156.5,156.58,156.45,156.53,8957700041.0
2007-09-11 09:45:00,156.54,156.62,156.5,156.61,8332000030.0
2007-09-11 09:50:00,156.6,156.64,156.59,156.61,8155000018.0
2007-09-11 09:55:00,156.6,156.64,156.59,156.63,7644100013.0
2007-09-11 10:00:00,156.64,156.65,156.56,156.62,6938099964.0
2007-09-11 10:05:00,156.63,156.64,156.5,156.58,8569000078.0
2007-09-11 10:10:00,156.57,156.63,156.56,156.59,7815000057.0
2007-09-11 10:15:00,156.6,156.64,156.57,156.62,6928599986.0
2007-09-11 10:20:00,156.61,156.68,156.595,156.66,5244500020.0
2007-09-11 10:25:00,156.65,156.82,156.65,156.74,6812499980.0
2007-09-11 10:30:00,156.74,156.785,156.71,156.785,5546900018.0
2007-09-11 10:35:00,156.79,156.89,156.77,156.83,9592600027.0
2007-09-11 10:40:00,156.83,156.93,156.82,156.91,8586500015.0
2007-09-11 10:45:00,156.92,156.95,156.9,156.92,8787000028.0
2007-09-11 10:50:00,156.93,156.94,156.76,156.79,8846500010.0
2007-09-11 10:55:00,156.81,156.85,156.76,156.8,9299799986.0
2007-09-11 11:00:00,156.81,156.99,156.8,156.94,9544999963.0
2007-09-11 11:05:00,156.9,156.94,156.84,156.86,7802099990.0
2007-09-11 11:10:00,156.86,156.9,156.82,156.89,5707699999.0
2007-09-11 11:15:00,156.89,156.9,156.84,156.86,6615800007.0
2007-09-11 11:20:00,156.87,156.91,156.87,156.91,4388600000.0
2007-09-11 11:25:00,156.91,156.98,156.88,156.94,8087399963.0
2007-09-11 11:30:00,156.95,156.97,156.85,156.86,8362299972.0
2007-09-11 11:35:00,156.85,156.88,156.81,156.84,7943500001.0
2007-09-11 11:40:00,156.83,156.9,156.83,156.86,7244200003.0
2007-09-11 11:45:00,156.86,156.92,156.86,156.91,4679599992.0
2007-09-11 11:50:00,156.9,156.98,156.9,156.96,7488099993.0
2007-09-11 11:55:00,156.95,156.98,156.92,156.93,7147799979.0
2007-09-11 12:00:00,156.94,156.94,156.85,156.86,8615600030.0
2007-09-11 12:05:00,156.85,156.88,156.79,156.86,8766000055.0
2007-09-11 12:10:00,156.88,156.96,156.88,156.94,8766000055.0
2007-09-11 12:15:00,156.94,157.06,156.91,157.04,8780499992.0
2007-09-11 12:20:00,157.02,157.05,156.83,156.84,8622499965.0
2007-09-11 12:25:00,156.83,156.88,156.8,156.85,8643799979.0
2007-09-11 12:30:00,156.84,156.91,156.81,156.86,8729000035.0
2007-09-11 12:35:00,156.87,156.99,156.86,156.95,8729000035.0
2007-09-11 12:40:00,156.94,156.98,156.92,156.97,7222400010.0
2007-09-11 12:45:00,156.97,157.06,156.945,157.02,9437499999.0
2007-09-11 12:50:00,157.01,157.03,156.93,156.95,9364299986.0
2007-09-11 12:55:00,156.96,156.96,156.85,156.91,9905499990.0
2007-09-11 13:00:00,156.91,156.95,156.86,156.87,7805500004.0
2007-09-11 13:05:00,156.88,156.94,156.88,156.91,5226599973.0
2007-09-11 13:10:00,156.92,157.0,156.91,156.91,9309200026.0
2007-09-11 13:15:00,156.9,156.97,156.9,156.96,8398099999.0
2007-09-11 13:20:00,156.95,157.02,156.93,157.0,6489099957.0
2007-09-11 13:25:00,156.99,156.99,156.94,156.97,6090299994.0
2007-09-11 13:30:00,156.98,157.04,156.93,156.97,8347899978.0
2007-09-11 13:35:00,156.98,157.04,156.98,157.02,7588299995.0
2007-09-11 13:40:00,157.02,157.13,157.01,157.05,8205200015.0
2007-09-11 13:45:00,157.06,157.13,157.05,157.085,4026500025.0
2007-09-11 13:50:00,157.08,157.24,157.07,157.24,7461599980.0
2007-09-11 13:55:00,157.23,157.29,157.21,157.27,9326999975.0
2007-09-11 14:00:00,157.28,157.55,157.27,157.44,9326999975.0
2007-09-11 14:05:00,157.45,157.53,157.34,157.36,9326999975.0
2007-09-11 14:10:00,157.37,157.41,157.31,157.31,9341499934.0
2007-09-11 14:15:00,157.3,157.4,157.3,157.38,8360499925.0
2007-09-11 14:20:00,157.37,157.38,157.3,157.35,7207699955.0
2007-09-11 14:25:00,157.36,157.4,157.33,157.33,4902199978.0
2007-09-11 14:30:00,157.335,157.41,157.29,157.31,7493300008.0
2007-09-11 14:35:00,157.31,157.42,157.265,157.39,8897500031.0
2007-09-11 14:40:00,157.37,157.38,157.32,157.32,6454500065.0
2007-09-11 14:45:00,157.31,157.39,157.31,157.35,7806900012.0
2007-09-11 14:50:00,157.36,157.37,157.23,157.23,8665900018.0
2007-09-11 14:55:00,157.22,157.27,157.19,157.23,9444900030.0
2007-09-11 15:00:00,157.24,157.32,157.19,157.32,9747099982.0
2007-09-11 15:05:00,157.31,157.35,157.25,157.26,6737799961.0
2007-09-11 15:10:00,157.26,157.34,157.26,157.31,8615500021.0
2007-09-11 15:15:00,157.32,157.42,157.31,157.41,8360500002.0
2007-09-11 15:20:00,157.42,157.52,157.38,157.43,7278499980.0
2007-09-11 15:25:00,157.43,157.49,157.37,157.45,7106940430.0
2007-09-11 15:30:00,157.46,157.48,157.38,157.4,7306500030.0
2007-09-11 15:35:00,157.39,157.44,157.32,157.35,9038100010.0
2007-09-11 15:40:00,157.34,157.53,157.32,157.46,7653699959.0
2007-09-11 15:45:00,157.47,157.54,157.43,157.48,8045749966.0
2007-09-11 15:50:00,157.46,157.5,157.37,157.37,9168799986.0
2007-09-11 15:55:00,157.37,157.49,157.37,157.48,8390800005.0
2007-09-11 16:00:00,157.48,157.56,157.37,157.52,9622699974.0
2007-09-11 16:05:00,157.52,157.66,157.45,157.62,7859699983.0
2007-09-11 16:10:00,157.61,157.63,157.47,157.51,7486499985.0
2007-09-11 16:15:00,157.5,157.58,157.48,157.51,6623099982.0
2007-09-11 16:20:00,157.53,157.59,157.5,157.56,6717700008.0
2007-09-11 16:25:00,157.56,157.74,157.53,157.7,7410800003.0
2007-09-11 16:30:00,157.7,157.73,157.62,157.68,8441299990.0
2007-09-11 16:35:00,157.69,157.76,157.67,157.74,8266499975.0
2007-09-11 16:40:00,157.75,157.88,157.69,157.86,9144499993.0
2007-09-11 16:45:00,157.85,157.86,157.71,157.74,7738599998.0
2007-09-11 16:50:00,157.73,157.8,157.71,157.78,7989299996.0
2007-09-11 16:55:00,157.78,157.87,157.73,157.86,9161099960.0
2007-09-11 17:00:00,157.85,157.85,157.55,157.71,10591999940.0
2007-09-11 17:05:00,157.7,157.72,157.55,157.61,10321600008.0
2007-09-11 17:10:00,157.6,157.67,157.57,157.63,10254000025.0
2007-09-11 17:15:00,157.64,157.69,157.56,157.61,9126000019.0
2007-09-11 17:20:00,157.61,157.78,157.61,157.74,6908999990.0
2007-09-11 17:25:00,157.73,157.88,157.68,157.85,6908999990.0
2007-09-11 17:30:00,157.85,157.92,157.71,157.79,9162199926.0
2007-09-11 17:35:00,157.79,157.8,157.67,157.67,8459499999.0
2007-09-11 17:40:00,157.66,157.75,157.635,157.67,10001699964.0
2007-09-11 17:45:00,157.66,157.71,157.6,157.68,7826400018.0
2007-09-11 17:50:00,157.68,157.74,157.64,157.66,8264200017.0
2007-09-11 17:55:00,157.65,157.74,157.62,157.68,9207599995.0
2007-09-11 18:00:00,157.68,157.71,157.61,157.63,8227200024.0
2007-09-11 18:05:00,157.61,157.84,157.61,157.8,8901899991.0
2007-09-11 18:10:00,157.79,157.86,157.71,157.72,7931599981.0
2007-09-11 18:15:00,157.72,157.82,157.67,157.77,8634300000.0
2007-09-11 18:20:00,157.77,157.85,157.75,157.8,8628499996.0
2007-09-11 18:25:00,157.81,157.88,157.79,157.84,8291100012.0
2007-09-11 18:30:00,157.86,157.88,157.75,157.8,9064999950.0
2007-09-11 18:35:00,157.79,157.84,157.73,157.82,9987199966.0
2007-09-11 18:40:00,157.81,157.86,157.8,157.845,7228499962.0
2007-09-11 18:45:00,157.86,157.86,157.81,157.82,6849199936.0
2007-09-11 18:50:00,157.82,157.83,157.77,157.77,6915400001.0
2007-09-11 18:55:00,157.78,157.86,157.76,157.86,5201300004.0
2007-09-11 19:00:00,157.86,157.89,157.83,157.86,7068099979.0
2007-09-11 19:05:00,157.87,157.93,157.84,157.865,5501200014.0
2007-09-11 19:10:00,157.87,157.88,157.81,157.81,6596300014.0
2007-09-11 19:15:00,157.81,157.81,157.76,157.77,7694600026.0
2007-09-11 19:20:00,157.77,157.79,157.71,157.76,6608599997.0
2007-09-11 19:25:00,157.76,157.84,157.725,157.81,7930699997.0
2007-09-11 19:30:00,157.81,157.87,157.79,157.85,8159200002.0
2007-09-11 19:35:00,157.86,157.92,157.83,157.85,6314700019.0
2007-09-11 19:40:00,157.85,157.86,157.795,157.8,4430299984.0
2007-09-11 19:45:00,157.79,157.895,157.78,157.83,7148100009.0
2007-09-11 19:50:00,157.83,157.88,157.81,157.83,5172099975.0
2007-09-11 19:55:00,157.83,157.85,157.79,157.84,6626599979.0
2007-09-11 20:00:00,157.85,158.0,157.85,158.0,6706299994.0
2007-09-11 20:05:00,157.99,158.0,157.94,157.98,7703200020.0
2007-09-11 20:10:00,157.99,158.06,157.99,158.03,6984699988.0
2007-09-11 20:15:00,158.025,158.13,158.02,158.08,7877999989.0
2007-09-11 20:20:00,158.08,158.08,158.0,158.03,4948200005.0
2007-09-11 20:25:00,158.03,158.09,158.02,158.08,6392199990.0
2007-09-11 20:30:00,158.09,158.1,158.02,158.03,5227199989.0
2007-09-11 20:35:00,158.04,158.06,157.995,158.05,5053099997.0
2007-09-11 20:40:00,158.05,158.06,158.025,158.06,4520200011.0
2007-09-11 20:45:00,158.07,158.09,158.02,158.07,5470100013.0
2007-09-11 20:50:00,158.07,158.08,158.0,158.06,7361700005.0
2007-09-11 20:55:00,158.05,158.1,158.01,158.1,6044900002.0
2007-09-11 21:00:00,158.1,158.17,158.08,158.12,6507599996.0
2007-09-11 21:05:00,158.12,158.16,158.11,158.13,4553100002.0
2007-09-11 21:10:00,158.13,158.19,158.13,158.15,6254500000.0
2007-09-11 21:15:00,158.15,158.185,158.13,158.16,3518399993.0
2007-09-11 21:20:00,158.16,158.17,158.07,158.105,6215599975.0
2007-09-11 21:25:00,158.11,158.14,158.095,158.1,2270999997.0
2007-09-11 21:30:00,158.1,158.15,158.095,158.1,5151300014.0
2007-09-11 21:35:00,158.12,158.12,158.025,158.03,6624799970.0
2007-09-11 21:40:00,158.03,158.06,157.93,157.93,6064299996.0
2007-09-11 21:45:00,157.94,158.03,157.9,157.98,6257000005.0
2007-09-11 21:50:00,157.98,158.09,157.93,158.075,6356999989.0
2007-09-11 21:55:00,158.08,158.14,158.06,158.09,5607199981.0
2007-09-11 22:00:00,158.09,158.15,158.07,158.105,3717800010.0
2007-09-11 22:05:00,158.12,158.16,158.1,158.14,3195099973.0
2007-09-11 22:10:00,158.14,158.14,158.11,158.11,1028499984.0
2007-09-11 22:15:00,158.11,158.11,158.095,158.1,2528699991.0
2007-09-11 22:20:00,158.1,158.12,158.07,158.11,4793199995.0
2007-09-11 22:25:00,158.12,158.12,158.09,158.11,2310800019.0
2007-09-11 22:30:00,158.12,158.14,158.07,158.09,3543700022.0
2007-09-11 22:35:00,158.09,158.11,158.05,158.06,3247599990.0
2007-09-11 22:40:00,158.06,158.14,158.02,158.11,4808799974.0
2007-09-11 22:45:00,158.1,158.14,158.08,158.13,2639499999.0
2007-09-11 22:50:00,158.13,158.14,158.1,158.12,1977299997.0
2007-09-11 22:55:00,158.12,158.15,158.11,158.13,3556399991.0
2007-09-11 23:00:00,158.13,158.14,158.1,158.14,1273099989.0
2007-09-11 23:05:00,158.14,158.21,158.14,158.16,1914100000.0
2007-09-11 23:10:00,158.16,158.23,158.16,158.21,3174599982.0
2007-09-11 23:15:00,158.21,158.23,158.15,158.18,2901900005.0
2007-09-11 23:20:00,158.18,158.24,158.17,158.24,2449100014.0
2007-09-11 23:25:00,158.24,158.25,158.2,158.22,3040399963.0
2007-09-11 23:30:00,158.22,158.22,158.15,158.15,1419400003.0
2007-09-11 23:35:00,158.15,158.15,158.09,158.1,1241399999.0
2007-09-11 23:40:00,158.1,158.1,158.09,158.1,256600000.0
2007-09-11 23:45:00,158.1,158.21,158.1,158.21,4096800029.0
2007-09-11 23:50:00,158.21,158.23,158.16,158.16,3534200018.0
2007-09-11 23:55:00,158.16,158.21,158.13,158.21,3704899949.0
2007-09-12 00:00:00,158.21,158.24,158.15,158.15,4489999962.0
2007-09-12 00:05:00,158.16,158.27,158.15,158.205,2142300004.0
2007-09-12 00:10:00,158.22,158.22,158.15,158.16,3000399996.0
2007-09-12 00:15:00,158.16,158.17,158.13,158.14,878300000.0
2007-09-12 00:20:00,158.15,158.18,158.13,158.13,2667200015.0
2007-09-12 00:25:00,158.13,158.14,158.12,158.13,1205699998.0
2007-09-12 00:30:00,158.135,158.17,158.12,158.15,6368599953.0
2007-09-12 00:35:00,158.15,158.15,158.13,158.13,5522899899.0
2007-09-12 00:40:00,158.13,158.13,158.09,158.1,1523600000.0
2007-09-12 00:45:00,158.11,158.17,158.1,158.14,2232000016.0
2007-09-12 00:50:00,158.14,158.18,158.11,158.14,4259500006.0
2007-09-12 00:55:00,158.15,158.16,158.11,158.12,3407599983.0
2007-09-12 01:00:00,158.13,158.13,158.02,158.03,3121600008.0
2007-09-12 01:05:00,158.03,158.05,157.97,157.98,4328799985.0
2007-09-12 01:10:00,157.98,158.02,157.97,157.975,2468800005.0
2007-09-12 01:15:00,157.99,158.0,157.94,157.96,3124800004.0
2007-09-12 01:20:00,157.96,158.01,157.96,157.98,2603099999.0
2007-09-12 01:25:00,157.98,158.01,157.94,157.94,5971000025.0
2007-09-12 01:30:00,157.94,158.1,157.94,158.07,9275000060.0
2007-09-12 01:35:00,158.055,158.07,158.02,158.04,9265953934.0
2007-09-12 01:40:00,158.04,158.1,158.03,158.03,8444000057.0
2007-09-12 01:45:00,158.03,158.07,157.96,158.04,5838527785.0
2007-09-12 01:50:00,158.04,158.07,157.96,157.97,8173500006.0
2007-09-12 01:55:00,157.96,157.99,157.91,157.91,8086999983.0
2007-09-12 02:00:00,157.92,157.95,157.81,157.89,10470999975.0
2007-09-12 02:05:00,157.87,157.94,157.86,157.9,10470999975.0
2007-09-12 02:10:00,157.89,157.97,157.89,157.92,9282800013.0
2007-09-12 02:15:00,157.91,157.92,157.88,157.92,6730499967.0
2007-09-12 02:20:00,157.92,157.92,157.85,157.89,6332100047.0
2007-09-12 02:25:00,157.9,157.92,157.87,157.9,4973400035.0
2007-09-12 02:30:00,157.92,157.92,157.85,157.87,9141199965.0
2007-09-12 02:35:00,157.86,157.89,157.84,157.89,8481399950.0
2007-09-12 02:40:00,157.88,157.9,157.84,157.9,8099999987.0
2007-09-12 02:45:00,157.9,157.93,157.88,157.92,6853700016.0
2007-09-12 02:50:00,157.92,157.94,157.88,157.92,8320600056.0
2007-09-12 02:55:00,157.91,157.94,157.88,157.93,8031200058.0
2007-09-12 03:00:00,157.94,157.96,157.91,157.94,8389499952.0
2007-09-12 03:05:00,157.95,157.96,157.9,157.9,9843300015.0
2007-09-12 03:10:00,157.9,157.9,157.81,157.87,10629999950.0
2007-09-12 03:15:00,157.88,157.88,157.8,157.88,7311299961.0
2007-09-12 03:20:00,157.88,157.91,157.86,157.88,6846999962.0
2007-09-12 03:25:00,157.88,157.88,157.86,157.86,4820300036.0
2007-09-12 03:30:00,157.86,157.86,157.81,157.81,7774600047.0
2007-09-12 03:35:00,157.81,157.88,157.8,157.87,6087399990.0
2007-09-12 03:40:00,157.87,157.92,157.87,157.89,7657500020.0
2007-09-12 03:45:00,157.89,157.9,157.865,157.87,5762500000.0
2007-09-12 03:50:00,157.86,157.88,157.81,157.84,7930800024.0
2007-09-12 03:55:00,157.82,157.84,157.79,157.81,8519400035.0
2007-09-12 04:00:00,157.8,157.83,157.8,157.82,6791299967.0
2007-09-12 04:05:00,157.82,157.85,157.81,157.83,4380299980.0
2007-09-12 04:10:00,157.83,157.84,157.8,157.82,5520799976.0
2007-09-12 04:15:00,157.83,157.84,157.795,157.8,2237999987.0
2007-09-12 04:20:00,157.8,157.81,157.76,157.77,6924699940.0
2007-09-12 04:25:00,157.78,157.83,157.78,157.83,3989899972.0
2007-09-12 04:30:00,157.82,157.88,157.81,157.85,7245799933.0
2007-09-12 04:35:00,157.86,157.94,157.85,157.92,8257599984.0
2007-09-12 04:40:00,157.92,157.92,157.855,157.9,6235500002.0
2007-09-12 04:45:00,157.9,157.95,157.88,157.94,5012699986.0
2007-09-12 04:50:00,157.95,157.98,157.9,157.91,6217499994.0
2007-09-12 04:55:00,157.91,157.95,157.89,157.95,5541399989.0
2007-09-12 05:00:00,157.95,157.95,157.89,157.91,3665199998.0
2007-09-12 05:05:00,157.91,157.95,157.91,157.95,3394599999.0
2007-09-12 05:10:00,157.95,158.01,157.95,157.99,5906199997.0
2007-09-12 05:15:00,157.99,158.03,157.98,158.0,3606700014.0
2007-09-12 05:20:00,158.0,158.0,157.95,157.975,6427800041.0
2007-09-12 05:25:00,157.975,157.98,157.93,157.93,4256300014.0
2007-09-12 05:30:00,157.92,157.94,157.91,157.93,3418100019.0
2007-09-12 05:35:00,157.93,157.95,157.89,157.89,4333400016.0
2007-09-12 05:40:00,157.89,157.9,157.86,157.86,6343899964.0
2007-09-12 05:45:00,157.88,157.92,157.87,157.92,8098400005.0
2007-09-12 05:50:00,157.93,158.08,157.93,158.03,8482500065.0
2007-09-12 05:55:00,158.04,158.23,158.0,158.21,8482500065.0
2007-09-12 06:00:00,158.22,158.24,158.09,158.12,7435500008.0
2007-09-12 06:05:00,158.13,158.16,158.08,158.09,8156499942.0
2007-09-12 06:10:00,158.1,158.11,158.05,158.11,9111799963.0
2007-09-12 06:15:00,158.11,158.13,158.01,158.05,7471000010.0
2007-09-12 06:20:00,158.05,158.14,158.05,158.13,6587799995.0
2007-09-12 06:25:00,158.13,158.21,158.12,158.19,7722599974.0
2007-09-12 06:30:00,158.2,158.24,158.15,158.17,6274500000.0
2007-09-12 06:35:00,158.16,158.19,158.15,158.18,5466499995.0
2007-09-12 06:40:00,158.18,158.21,158.15,158.2,5164500003.0
2007-09-12 06:45:00,158.2,158.21,158.17,158.2,4490099981.0
2007-09-12 06:50:00,158.19,158.2,158.15,158.17,3773299985.0
2007-09-12 06:55:00,158.17,158.17,158.13,158.16,6995299998.0
2007-09-12 07:00:00,158.15,158.16,158.09,158.11,3574099981.0
2007-09-12 07:05:00,158.11,158.12,158.08,158.08,4020099987.0
2007-09-12 07:10:00,158.08,158.13,158.07,158.1,5618800020.0
2007-09-12 07:15:00,158.11,158.11,158.055,158.06,6615399942.0
2007-09-12 07:20:00,158.06,158.28,158.05,158.07,8818399971.0
2007-09-12 07:25:00,158.06,158.16,158.04,158.11,7987394186.0
2007-09-12 07:30:00,158.12,158.15,157.95,157.98,8215597155.0
2007-09-12 07:35:00,157.99,158.06,157.84,157.89,9575500070.0
2007-09-12 07:40:00,157.87,157.96,157.84,157.91,10621000070.0
2007-09-12 07:45:00,157.9,157.98,157.89,157.94,10020400031.0
2007-09-12 07:50:00,157.93,158.01,157.92,157.94,8835500005.0
2007-09-12 07:55:00,157.95,157.97,157.91,157.92,7378099981.0
2007-09-12 08:00:00,157.93,157.97,157.88,157.95,9898999945.0
2007-09-12 08:05:00,157.95,157.98,157.94,157.95,8860600053.0
2007-09-12 08:10:00,157.96,158.01,157.92,158.0,8662400059.0
2007-09-12 08:15:00,158.0,158.0,157.93,157.98,6791100028.0
2007-09-12 08:20:00,157.97,158.02,157.93,157.98,7097500105.0
2007-09-12 08:25:00,157.97,157.97,157.92,157.94,7097500105.0
2007-09-12 08:30:00,157.95,158.06,157.94,158.02,6671300012.0
2007-09-12 08:35:00,158.02,158.04,157.94,158.02,8191299980.0
2007-09-12 08:40:00,157.99,158.0,157.95,157.985,7979499995.0
2007-09-12 08:45:00,157.98,157.99,157.95,157.97,7838600033.0
2007-09-12 08:50:00,157.98,158.01,157.94,157.95,5596000025.0
2007-09-12 08:55:00,157.96,158.01,157.94,157.94,7134000031.0
2007-09-12 09:00:00,157.95,157.99,157.88,157.9,9475800022.0
2007-09-12 09:05:00,157.91,158.03,157.91,158.0,8887500012.0
2007-09-12 09:10:00,157.99,158.02,157.98,158.01,5356500010.0
2007-09-12 09:15:00,158.02,158.02,157.96,157.98,6147199963.0
2007-09-12 09:20:00,157.98,158.03,157.96,158.01,8673800011.0
2007-09-12 09:25:00,158.02,158.04,157.97,158.01,8280800006.0
2007-09-12 09:30:00,158.0,158.03,157.99,158.02,6235700024.0
2007-09-12 09:35:00,158.01,158.06,157.94,157.94,7038500060.0
2007-09-12 09:40:00,157.93,158.01,157.93,157.95,7038500060.0
2007-09-12 09:45:00,157.96,158.0,157.96,157.97,7038500060.0
2007-09-12 09:50:00,157.98,158.0,157.93,157.94,7038500060.0
2007-09-12 09:55:00,157.93,157.94,157.86,157.93,6552700050.0
2007-09-12 10:00:00,157.92,157.96,157.88,157.89,5824000035.0
2007-09-12 10:05:00,157.89,158.1,157.88,158.1,8431300066.0
2007-09-12 10:10:00,158.09,158.11,158.02,158.05,8492500115.0
2007-09-12 10:15:00,158.05,158.06,158.03,158.03,4511300063.0
2007-09-12 10:20:00,158.02,158.03,157.89,157.96,3516000050.0
2007-09-12 10:25:00,157.95,157.95,157.9,157.9,5275000008.0
2007-09-12 10:30:00,157.91,157.91,157.86,157.895,7913499945.0
2007-09-12 10:35:00,157.9,157.95,157.85,157.86,6317000015.0
2007-09-12 10:40:00,157.87,157.88,157.79,157.88,5571799991.0
2007-09-12 10:45:00,157.87,157.94,157.86,157.91,5385499985.0
2007-09-12 10:50:00,157.92,157.97,157.89,157.93,5385499985.0
2007-09-12 10:55:00,157.94,157.99,157.93,157.98,5385499985.0
2007-09-12 11:00:00,157.99,157.99,157.93,157.93,5385499985.0
2007-09-12 11:05:00,157.92,157.96,157.91,157.92,6453699955.0
2007-09-12 11:10:00,157.91,157.97,157.91,157.95,8055999910.0
2007-09-12 11:15:00,157.95,157.96,157.91,157.93,5722300020.0
2007-09-12 11:20:00,157.92,157.97,157.92,157.94,10692000040.0
2007-09-12 11:25:00,157.95,157.97,157.94,157.96,9159400016.0
2007-09-12 11:30:00,157.94,157.95,157.89,157.9,6326100037.0
2007-09-12 11:35:00,157.88,157.93,157.88,157.93,6953900013.0
2007-09-12 11:40:00,157.92,157.95,157.9,157.95,8110999951.0
2007-09-12 11:45:00,157.95,158.01,157.94,158.0,6714499980.0
2007-09-12 11:50:00,157.99,157.99,157.9,157.91,7294999950.0
2007-09-12 11:55:00,157.91,157.94,157.91,157.93,3182200034.0
2007-09-12 12:00:00,157.93,157.96,157.91,157.96,6950200038.0
2007-09-12 12:05:00,157.98,158.06,157.97,158.04,3658899991.0
2007-09-12 12:10:00,158.05,158.07,158.02,158.02,5668700011.0
2007-09-12 12:15:00,158.03,158.04,157.99,158.005,6147100039.0
2007-09-12 12:20:00,158.01,158.03,158.0,158.01,5624700030.0
2007-09-12 12:25:00,158.01,158.03,157.99,158.0,7576600000.0
2007-09-12 12:30:00,158.0,158.06,157.99,158.06,6015999974.0
2007-09-12 12:35:00,158.06,158.11,158.06,158.1,7255899996.0
2007-09-12 12:40:00,158.09,158.12,158.07,158.09,7642399997.0
2007-09-12 12:45:00,158.07,158.12,158.07,158.1,5567500025.0
2007-09-12 12:50:00,158.09,158.12,158.07,158.09,5652599965.0
2007-09-12 12:55:00,158.1,158.11,158.03,158.06,4471999965.0
2007-09-12 13:00:00,158.07,158.08,158.01,158.04,4471999965.0
2007-09-12 13:05:00,158.05,158.09,158.02,158.03,9897900024.0
2007-09-12 13:10:00,158.04,158.11,158.04,158.1,9683400025.0
2007-09-12 13:15:00,158.09,158.13,158.07,158.11,8986000005.0
2007-09-12 13:20:00,158.12,158.16,158.08,158.1,8986000005.0
2007-09-12 13:25:00,158.11,158.12,158.01,158.05,8986000005.0
2007-09-12 13:30:00,158.06,158.18,158.05,158.12,8802399989.0
2007-09-12 13:35:00,158.1,158.14,158.05,158.05,8526999965.0
2007-09-12 13:40:00,158.05,158.09,158.045,158.09,7320299974.0
2007-09-12 13:45:00,158.07,158.14,158.05,158.07,8512999950.0
2007-09-12 13:50:00,158.07,158.09,158.02,158.08,8831699924.0
2007-09-12 13:55:00,158.09,158.14,158.08,158.12,8064199964.0
2007-09-12 14:00:00,158.12,158.12,158.03,158.05,6879799992.0
2007-09-12 14:05:00,158.05,158.08,158.025,158.07,7898499996.0
2007-09-12 14:10:00,158.08,158.17,158.06,158.12,7158699973.0
2007-09-12 14:15:00,158.13,158.17,158.05,158.14,6016199970.0
2007-09-12 14:20:00,158.15,158.16,158.08,158.11,6723899976.0
2007-09-12 14:25:00,158.11,158.13,158.04,158.08,6864800004.0
2007-09-12 14:30:00,158.07,158.13,158.06,158.13,5776500003.0
2007-09-12 14:35:00,158.13,158.23,158.09,158.22,6897299985.0
2007-09-12 14:40:00,158.21,158.35,158.19,158.26,6939499975.0
2007-09-12 14:45:00,158.25,158.28,158.23,158.24,6584699989.0
2007-09-12 14:50:00,158.24,158.36,158.23,158.32,9496999980.0
2007-09-12 14:55:00,158.34,158.51,158.33,158.43,9496999980.0
2007-09-12 15:00:00,158.42,158.46,158.38,158.44,9496999980.0
2007-09-12 15:05:00,158.45,158.45,158.37,158.37,9496999980.0
2007-09-12 15:10:00,158.38,158.38,158.31,158.35,9496999980.0
2007-09-12 15:15:00,158.36,158.44,158.35,158.4,9496999980.0
2007-09-12 15:20:00,158.39,158.48,158.36,158.46,9496999980.0
2007-09-12 15:25:00,158.45,158.53,158.44,158.49,9687499978.0
2007-09-12 15:30:00,158.48,158.49,158.29,158.34,10449499970.0
2007-09-12 15:35:00,158.35,158.44,158.31,158.42,10449499970.0
2007-09-12 15:40:00,158.43,158.44,158.31,158.36,10449499970.0
2007-09-12 15:45:00,158.37,158.47,158.37,158.45,10449499970.0
2007-09-12 15:50:00,158.46,158.49,158.4,158.42,10449499970.0
2007-09-12 15:55:00,158.41,158.5,158.41,158.47,9916699965.0
2007-09-12 16:00:00,158.46,158.48,158.38,158.4,9307999933.0
2007-09-12 16:05:00,158.4,158.49,158.34,158.35,7704999995.0
2007-09-12 16:10:00,158.34,158.46,158.33,158.4,8478300024.0
2007-09-12 16:15:00,158.41,158.42,158.34,158.36,6717500040.0
2007-09-12 16:20:00,158.37,158.59,158.36,158.57,7778900012.0
2007-09-12 16:25:00,158.58,158.63,158.56,158.59,9370999970.0
2007-09-12 16:30:00,158.58,158.75,158.56,158.7,9370999970.0
2007-09-12 16:35:00,158.69,158.7,158.65,158.69,9293199966.0
2007-09-12 16:40:00,158.7,158.77,158.63,158.65,9176499960.0
2007-09-12 16:45:00,158.64,158.66,158.54,158.61,9176499960.0
2007-09-12 16:50:00,158.57,158.62,158.54,158.56,9283999960.0
2007-09-12 16:55:00,158.58,158.64,158.51,158.57,10020200017.0
2007-09-12 17:00:00,158.56,158.63,158.53,158.6,10511000055.0
2007-09-12 17:05:00,158.59,158.67,158.59,158.66,9656700044.0
2007-09-12 17:10:00,158.63,158.71,158.61,158.7,9759600034.0
2007-09-12 17:15:00,158.69,158.81,158.68,158.71,10606000030.0
2007-09-12 17:20:00,158.72,158.78,158.69,158.77,10126799954.0
2007-09-12 17:25:00,158.76,158.77,158.69,158.75,10006999935.0
2007-09-12 17:30:00,158.76,158.8,158.7,158.76,10006999935.0
2007-09-12 17:35:00,158.77,158.81,158.73,158.75,10006999935.0
2007-09-12 17:40:00,158.75,158.8,158.71,158.74,8697200029.0
2007-09-12 17:45:00,158.72,158.78,158.71,158.76,7691299970.0
2007-09-12 17:50:00,158.76,158.87,158.72,158.86,8011799986.0
2007-09-12 17:55:00,158.85,158.86,158.73,158.83,8026499965.0
2007-09-12 18:00:00,158.82,158.88,158.8,158.86,8287700009.0
2007-09-12 18:05:00,158.86,158.89,158.77,158.78,7592799979.0
2007-09-12 18:10:00,158.78,158.86,158.77,158.85,6986300000.0
2007-09-12 18:15:00,158.86,158.87,158.74,158.74,7340400000.0
2007-09-12 18:20:00,158.73,158.73,158.655,158.68,6912400020.0
2007-09-12 18:25:00,158.685,158.7,158.62,158.66,8073900016.0
2007-09-12 18:30:00,158.67,158.69,158.62,158.68,7394699977.0
2007-09-12 18:35:00,158.68,158.74,158.675,158.71,5350499992.0
2007-09-12 18:40:00,158.71,158.72,158.63,158.69,5597100000.0
2007-09-12 18:45:00,158.69,158.8,158.675,158.77,5958700026.0
2007-09-12 18:50:00,158.77,158.77,158.68,158.69,6141200023.0
2007-09-12 18:55:00,158.7,158.72,158.68,158.72,5815100036.0
2007-09-12 19:00:00,158.72,158.72,158.59,158.59,8594850003.0
2007-09-12 19:05:00,158.58,158.58,158.47,158.54,9140499955.0
2007-09-12 19:10:00,158.52,158.64,158.51,158.62,7014399992.0
2007-09-12 19:15:00,158.62,158.65,158.6,158.6,4917399993.0
2007-09-12 19:20:00,158.6,158.66,158.6,158.65,4202399985.0
2007-09-12 19:25:00,158.65,158.7,158.64,158.68,5201799987.0
2007-09-12 19:30:00,158.68,158.7,158.65,158.67,6239000003.0
2007-09-12 19:35:00,158.65,158.78,158.65,158.78,6403500021.0
2007-09-12 19:40:00,158.76,158.8,158.73,158.78,6976400026.0
2007-09-12 19:45:00,158.78,158.8,158.72,158.77,5997549993.0
2007-09-12 19:50:00,158.77,158.82,158.77,158.77,4738399999.0
2007-09-12 19:55:00,158.77,158.79,158.73,158.74,5569799983.0
2007-09-12 20:00:00,158.74,158.8,158.73,158.75,6267600008.0
2007-09-12 20:05:00,158.75,158.81,158.7,158.8,3006699982.0
2007-09-12 20:10:00,158.8,158.87,158.8,158.84,6605000021.0
2007-09-12 20:15:00,158.84,158.87,158.8,158.805,5240599998.0
2007-09-12 20:20:00,158.81,158.85,158.81,158.84,4805399996.0
2007-09-12 20:25:00,158.84,158.86,158.77,158.78,3452200003.0
2007-09-12 20:30:00,158.78,158.82,158.77,158.82,4993399970.0
2007-09-12 20:35:00,158.82,158.83,158.74,158.76,4758250019.0
2007-09-12 20:40:00,158.76,158.8,158.74,158.8,5031900000.0
2007-09-12 20:45:00,158.8,158.86,158.79,158.84,5853599998.0
2007-09-12 20:50:00,158.84,158.86,158.805,158.82,3814900026.0
2007-09-12 20:55:00,158.82,158.88,158.81,158.87,4421499987.0
2007-09-12 21:00:00,158.9,158.91,158.84,158.85,4195999996.0
2007-09-12 21:05:00,158.85,158.85,158.75,158.75,5734300006.0
2007-09-12 21:10:00,158.75,158.78,158.68,158.71,4863700004.0
2007-09-12 21:15:00,158.72,158.78,158.68,158.78,4228200011.0
2007-09-12 21:20:00,158.78,158.81,158.72,158.76,5955500041.0
2007-09-12 21:25:00,158.75,158.76,158.7,158.71,3410399993.0
2007-09-12 21:30:00,158.71,158.72,158.68,158.69,4535900007.0
2007-09-12 21:35:00,158.69,158.7,158.66,158.685,4151800011.0
2007-09-12 21:40:00,158.685,158.76,158.685,158.73,6415999971.0
2007-09-12 21:45:00,158.73,158.79,158.73,158.76,5299399966.0
2007-09-12 21:50:00,158.76,158.78,158.71,158.71,5680200005.0
2007-09-12 21:55:00,158.71,158.76,158.695,158.75,5054499960.0
2007-09-12 22:00:00,158.75,158.78,158.74,158.76,3674500021.0
2007-09-12 22:05:00,158.76,158.77,158.745,158.76,722000006.0
2007-09-12 22:10:00,158.76,158.85,158.76,158.82,3589099987.0
2007-09-12 22:15:00,158.82,158.825,158.78,158.81,3070700008.0
2007-09-12 22:20:00,158.81,158.86,158.8,158.82,3597600022.0
2007-09-12 22:25:00,158.82,158.84,158.805,158.84,2354400011.0
2007-09-12 22:30:00,158.84,158.87,158.84,158.85,4055299995.0
2007-09-12 22:35:00,158.84,158.85,158.82,158.825,1510900021.0
2007-09-12 22:40:00,158.83,158.84,158.81,158.84,2811099985.0
2007-09-12 22:45:00,158.84,158.85,158.8,158.84,3209600022.0
2007-09-12 22:50:00,158.84,158.89,158.84,158.86,3169299988.0
2007-09-12 22:55:00,158.85,158.86,158.8,158.82,3877999968.0
2007-09-12 23:00:00,158.81,158.81,158.69,158.71,2185700014.0
2007-09-12 23:05:00,158.72,158.76,158.71,158.75,2486500015.0
2007-09-12 23:10:00,158.75,158.77,158.72,158.76,2102099992.0
2007-09-12 23:15:00,158.76,158.785,158.73,158.75,1401800004.0
2007-09-12 23:20:00,158.76,158.77,158.69,158.72,3008300014.0
2007-09-12 23:25:00,158.72,158.73,158.68,158.705,2842000010.0
2007-09-12 23:30:00,158.705,158.76,158.69,158.76,1528299995.0
2007-09-12 23:35:00,158.75,158.8,158.72,158.76,1925800007.0
2007-09-12 23:40:00,158.77,158.81,158.72,158.8,1491799997.0
2007-09-12 23:45:00,158.79,158.8,158.76,158.76,1481400010.0
2007-09-12 23:50:00,158.76,158.79,158.75,158.78,1064399996.0
2007-09-12 23:55:00,158.78,158.8,158.73,158.77,2410500015.0
2007-09-13 00:00:00,158.77,158.81,158.76,158.775,2183699999.0
2007-09-13 00:05:00,158.77,158.82,158.77,158.8,1595500005.0
2007-09-13 00:10:00,158.81,158.82,158.8,158.81,556300001.0
2007-09-13 00:15:00,158.81,158.83,158.81,158.82,639800001.0
2007-09-13 00:20:00,158.82,158.82,158.79,158.8,1410999996.0
2007-09-13 00:25:00,158.8,158.81,158.79,158.8,1664199978.0
2007-09-13 00:30:00,158.8,158.8,158.7,158.75,2753900005.0
2007-09-13 00:35:00,158.76,158.77,158.725,158.75,2510700017.0
2007-09-13 00:40:00,158.75,158.75,158.69,158.71,2087000003.0
2007-09-13 00:45:00,158.71,158.71,158.7,158.71,1462899999.0
2007-09-13 00:50:00,158.71,158.77,158.7,158.77,1766900013.0
2007-09-13 00:55:00,158.77,158.78,158.73,158.75,1452299984.0
2007-09-13 01:00:00,158.74,158.78,158.73,158.74,1401899996.0
2007-09-13 01:05:00,158.74,158.755,158.7,158.74,2881699967.0
2007-09-13 01:10:00,158.72,158.74,158.71,158.71,2022399995.0
2007-09-13 01:15:00,158.71,158.76,158.71,158.75,2724500000.0
2007-09-13 01:20:00,158.75,158.77,158.71,158.75,4456799993.0
2007-09-13 01:25:00,158.76,158.77,158.71,158.75,6014300050.0
2007-09-13 01:30:00,158.74,158.77,158.72,158.755,5713100003.0
2007-09-13 01:35:00,158.76,158.79,158.72,158.78,2980800012.0
2007-09-13 01:40:00,158.78,158.84,158.77,158.8,7395400019.0
2007-09-13 01:45:00,158.8,158.81,158.77,158.78,6597500053.0
2007-09-13 01:50:00,158.78,158.81,158.72,158.74,7568700077.0
2007-09-13 01:55:00,158.735,158.8,158.72,158.74,8868299931.0
2007-09-13 02:00:00,158.74,158.82,158.72,158.78,9228199970.0
2007-09-13 02:05:00,158.77,158.8,158.75,158.78,6814999911.0
2007-09-13 02:10:00,158.78,158.82,158.74,158.76,5951699985.0
2007-09-13 02:15:00,158.76,158.78,158.75,158.78,6073399998.0
2007-09-13 02:20:00,158.78,158.78,158.715,158.74,7852099984.0
2007-09-13 02:25:00,158.75,158.77,158.72,158.77,5755400042.0
2007-09-13 02:30:00,158.77,158.81,158.76,158.8,5855800032.0
2007-09-13 02:35:00,158.79,158.82,158.78,158.82,9553300026.0
2007-09-13 02:40:00,158.83,158.96,158.83,158.91,7964499975.0
2007-09-13 02:45:00,158.9,158.91,158.83,158.85,8220200012.0
2007-09-13 02:50:00,158.84,158.92,158.83,158.87,8683000051.0
2007-09-13 02:55:00,158.87,158.9,158.82,158.845,9681600108.0
2007-09-13 03:00:00,158.84,158.84,158.72,158.72,6637499905.0
2007-09-13 03:05:00,158.71,158.82,158.7,158.725,5003999920.0
2007-09-13 03:10:00,158.72,158.79,158.72,158.77,5773499980.0
2007-09-13 03:15:00,158.77,158.83,158.76,158.82,6871299986.0
2007-09-13 03:20:00,158.82,158.83,158.8,158.82,6814999998.0
2007-09-13 03:25:00,158.83,158.89,158.825,158.825,8599099962.0
2007-09-13 03:30:00,158.83,158.88,158.82,158.855,6496999887.0
2007-09-13 03:35:00,158.86,158.88,158.845,158.87,7128299984.0
2007-09-13 03:40:00,158.87,158.88,158.85,158.88,6385400031.0
2007-09-13 03:45:00,158.88,158.9,158.87,158.89,7646400024.0
2007-09-13 03:50:00,158.9,158.96,158.88,158.93,7379600026.0
2007-09-13 03:55:00,158.92,158.93,158.87,158.875,5535800025.0
2007-09-13 04:00:00,158.875,158.91,158.87,158.91,4003200004.0
2007-09-13 04:05:00,158.92,158.93,158.88,158.89,6403300035.0
2007-09-13 04:10:00,158.88,158.93,158.88,158.89,4836499973.0
2007-09-13 04:15:00,158.89,158.89,158.85,158.87,4342200025.0
2007-09-13 04:20:00,158.87,158.87,158.83,158.85,5950599996.0
2007-09-13 04:25:00,158.85,158.86,158.83,158.84,4640600061.0
2007-09-13 04:30:00,158.84,158.85,158.8,158.81,7366299974.0
2007-09-13 04:35:00,158.81,158.84,158.79,158.8,5491800032.0
2007-09-13 04:40:00,158.81,158.83,158.79,158.81,3628600052.0
2007-09-13 04:45:00,158.8,158.82,158.79,158.79,4840699960.0
2007-09-13 04:50:00,158.8,158.81,158.77,158.79,6055700011.0
2007-09-13 04:55:00,158.79,158.79,158.76,158.77,5672700028.0
2007-09-13 05:00:00,158.77,158.78,158.75,158.76,3551600031.0
2007-09-13 05:05:00,158.76,158.82,158.76,158.79,4584300038.0
2007-09-13 05:10:00,158.79,158.81,158.78,158.79,5166800070.0
2007-09-13 05:15:00,158.79,158.81,158.78,158.8,5380300003.0
2007-09-13 05:20:00,158.8,158.8,158.76,158.76,4977300011.0
2007-09-13 05:25:00,158.76,158.78,158.68,158.68,4778299968.0
2007-09-13 05:30:00,158.69,158.7,158.61,158.62,8276199975.0
2007-09-13 05:35:00,158.63,158.69,158.57,158.59,10070899971.0
2007-09-13 05:40:00,158.59,158.65,158.59,158.65,6281699975.0
2007-09-13 05:45:00,158.65,158.74,158.63,158.67,5915999998.0
2007-09-13 05:50:00,158.68,158.72,158.67,158.7,6623700087.0
2007-09-13 05:55:00,158.7,158.71,158.685,158.69,4722000003.0
2007-09-13 06:00:00,158.69,158.73,158.69,158.71,3509399993.0
2007-09-13 06:05:00,158.7,158.7,158.65,158.675,8120500006.0
2007-09-13 06:10:00,158.68,158.74,158.67,158.74,7218199904.0
2007-09-13 06:15:00,158.75,158.76,158.71,158.74,6077000063.0
2007-09-13 06:20:00,158.74,158.8,158.74,158.77,7736699939.0
2007-09-13 06:25:00,158.78,158.78,158.73,158.75,6086599984.0
2007-09-13 06:30:00,158.75,158.75,158.73,158.73,1479499998.0
2007-09-13 06:35:00,158.73,158.74,158.72,158.73,1070699993.0
2007-09-13 06:40:00,158.73,158.73,158.7,158.7,2560899977.0
2007-09-13 06:45:00,158.7,158.72,158.685,158.71,4046300026.0
2007-09-13 06:50:00,158.72,158.74,158.68,158.7,4429900039.0
2007-09-13 06:55:00,158.7,158.73,158.69,158.71,5052499992.0
2007-09-13 07:00:00,158.72,158.73,158.69,158.695,6128799996.0
2007-09-13 07:05:00,158.7,158.71,158.61,158.61,4194999998.0
2007-09-13 07:10:00,158.605,158.63,158.59,158.63,7895900008.0
2007-09-13 07:15:00,158.63,158.64,158.57,158.58,8272799984.0
2007-09-13 07:20:00,158.57,158.62,158.56,158.59,8187900020.0
2007-09-13 07:25:00,158.6,158.64,158.59,158.63,2879999977.0
2007-09-13 07:30:00,158.63,158.65,158.61,158.645,4213922217.0
2007-09-13 07:35:00,158.64,158.69,158.64,158.68,4734099966.0
2007-09-13 07:40:00,158.68,158.73,158.68,158.685,5985399989.0
2007-09-13 07:45:00,158.68,158.68,158.63,158.63,3916300026.0
2007-09-13 07:50:00,158.635,158.66,158.63,158.63,4478100015.0
2007-09-13 07:55:00,158.63,158.69,158.625,158.685,4913199969.0
2007-09-13 08:00:00,158.69,158.74,158.68,158.74,6231300018.0
2007-09-13 08:05:00,158.75,158.8,158.73,158.76,10199700047.0
2007-09-13 08:10:00,158.75,158.81,158.68,158.81,8453500050.0
2007-09-13 08:15:00,158.8,158.89,158.8,158.84,8453500050.0
2007-09-13 08:20:00,158.83,158.92,158.81,158.85,8453500050.0
2007-09-13 08:25:00,158.86,158.87,158.76,158.82,8908000029.0
2007-09-13 08:30:00,158.83,158.87,158.81,158.83,10099999966.0
2007-09-13 08:35:00,158.84,158.87,158.82,158.85,6913500043.0
2007-09-13 08:40:00,158.85,158.85,158.75,158.78,8187000045.0
2007-09-13 08:45:00,158.77,158.8,158.74,158.75,5664600030.0
2007-09-13 08:50:00,158.75,158.81,158.73,158.76,7009299998.0
2007-09-13 08:55:00,158.755,158.78,158.68,158.68,5164099992.0
2007-09-13 09:00:00,158.69,158.73,158.66,158.71,8759499970.0
2007-09-13 09:05:00,158.71,158.75,158.66,158.74,8923400015.0
2007-09-13 09:10:00,158.73,158.83,158.69,158.8,7763000030.0
2007-09-13 09:15:00,158.8,158.87,158.78,158.82,9398700023.0
2007-09-13 09:20:00,158.83,158.88,158.79,158.88,10694499955.0
2007-09-13 09:25:00,158.89,159.12,158.88,159.05,10694499955.0
2007-09-13 09:30:00,159.04,159.13,158.96,159.11,10085499910.0
2007-09-13 09:35:00,159.12,159.12,158.95,158.98,10085499910.0
2007-09-13 09:40:00,158.97,159.13,158.97,159.06,10085499910.0
2007-09-13 09:45:00,159.07,159.1,159.02,159.09,10085499910.0
2007-09-13 09:50:00,159.1,159.11,159.06,159.07,9593699932.0
2007-09-13 09:55:00,159.07,159.13,159.03,159.11,8892099994.0
2007-09-13 10:00:00,159.1,159.27,159.09,159.24,9880499980.0
2007-09-13 10:05:00,159.25,159.37,159.25,159.34,9880499980.0
2007-09-13 10:10:00,159.34,159.34,159.25,159.33,6710500000.0
2007-09-13 10:15:00,159.32,159.33,159.26,159.31,6162700008.0
2007-09-13 10:20:00,159.31,159.34,159.275,159.32,8868600000.0
2007-09-13 10:25:00,159.31,159.33,159.28,159.32,10104500010.0
2007-09-13 10:30:00,159.33,159.34,159.28,159.28,8582200006.0
2007-09-13 10:35:00,159.27,159.28,159.22,159.27,5188199978.0
2007-09-13 10:40:00,159.27,159.28,159.22,159.25,8048900022.0
2007-09-13 10:45:00,159.26,159.28,159.245,159.28,5021499988.0
2007-09-13 10:50:00,159.28,159.38,159.27,159.38,10287299920.0
2007-09-13 10:55:00,159.37,159.45,159.37,159.38,10452999905.0
2007-09-13 11:00:00,159.385,159.44,159.32,159.33,9244599950.0
2007-09-13 11:05:00,159.35,159.43,159.34,159.4,5408999975.0
2007-09-13 11:10:00,159.39,159.4,159.31,159.37,6420700044.0
2007-09-13 11:15:00,159.36,159.61,159.36,159.56,10725500060.0
2007-09-13 11:20:00,159.57,159.63,159.54,159.63,10725500060.0
2007-09-13 11:25:00,159.64,159.66,159.5,159.53,10725500060.0
2007-09-13 11:30:00,159.51,159.61,159.51,159.55,10725500060.0
2007-09-13 11:35:00,159.56,159.58,159.54,159.56,6572000000.0
2007-09-13 11:40:00,159.57,159.62,159.54,159.56,6572000000.0
2007-09-13 11:45:00,159.56,159.62,159.54,159.54,7980600002.0
2007-09-13 11:50:00,159.55,159.61,159.53,159.53,8592299981.0
2007-09-13 11:55:00,159.52,159.53,159.4,159.42,8231499965.0
2007-09-13 12:00:00,159.41,159.48,159.38,159.44,8231499965.0
2007-09-13 12:05:00,159.43,159.49,159.42,159.48,8520199983.0
2007-09-13 12:10:00,159.48,159.5,159.46,159.49,9062899946.0
2007-09-13 12:15:00,159.5,159.52,159.47,159.47,9747499975.0
2007-09-13 12:20:00,159.46,159.66,159.46,159.59,9747499975.0
2007-09-13 12:25:00,159.58,159.6,159.46,159.58,9747499975.0
2007-09-13 12:30:00,159.57,159.64,159.51,159.54,9906500009.0
2007-09-13 12:35:00,159.53,159.6,159.5,159.57,10145000060.0
2007-09-13 12:40:00,159.58,159.6,159.48,159.5,8323800030.0
2007-09-13 12:45:00,159.49,159.49,159.37,159.41,5591999985.0
2007-09-13 12:50:00,159.42,159.46,159.38,159.44,7114599983.0
2007-09-13 12:55:00,159.43,159.47,159.41,159.46,7491399981.0
2007-09-13 13:00:00,159.45,159.51,159.33,159.34,6955000015.0
2007-09-13 13:05:00,159.34,159.39,159.33,159.35,8085799987.0
2007-09-13 13:10:00,159.36,159.4,159.31,159.4,8355700000.0
2007-09-13 13:15:00,159.39,159.45,159.37,159.38,7776099916.0
2007-09-13 13:20:00,159.38,159.38,159.29,159.3,8537199940.0
2007-09-13 13:25:00,159.28,159.35,159.26,159.34,8510599992.0
2007-09-13 13:30:00,159.33,159.41,159.32,159.36,8550600050.0
2007-09-13 13:35:00,159.37,159.39,159.31,159.34,9051500005.0
2007-09-13 13:40:00,159.35,159.38,159.3,159.37,6774830194.0
2007-09-13 13:45:00,159.36,159.41,159.33,159.33,9857700131.0
2007-09-13 13:50:00,159.31,159.41,159.23,159.38,6478000005.0
2007-09-13 13:55:00,159.37,159.44,159.35,159.4,8388600075.0
2007-09-13 14:00:00,159.4,159.59,159.38,159.48,8947200016.0
2007-09-13 14:05:00,159.48,159.56,159.44,159.53,6831000049.0
2007-09-13 14:10:00,159.55,159.56,159.5,159.52,8009299972.0
2007-09-13 14:15:00,159.52,159.53,159.47,159.48,7137599967.0
2007-09-13 14:20:00,159.48,159.5,159.43,159.43,8300799990.0
2007-09-13 14:25:00,159.44,159.52,159.42,159.5,6043999992.0
2007-09-13 14:30:00,159.48,159.59,159.47,159.49,5286500030.0
2007-09-13 14:35:00,159.5,159.53,159.44,159.45,6948699973.0
2007-09-13 14:40:00,159.44,159.57,159.42,159.55,9737999965.0
2007-09-13 14:45:00,159.54,159.66,159.52,159.64,6916499970.0
2007-09-13 14:50:00,159.65,159.7,159.58,159.65,7882699958.0
2007-09-13 14:55:00,159.64,159.66,159.595,159.62,8894000009.0
2007-09-13 15:00:00,159.63,159.72,159.6,159.72,7991500025.0
2007-09-13 15:05:00,159.73,159.85,159.72,159.78,7991500025.0
2007-09-13 15:10:00,159.79,159.85,159.73,159.85,8615800028.0
2007-09-13 15:15:00,159.84,159.85,159.69,159.69,8861000040.0
2007-09-13 15:20:00,159.7,159.72,159.69,159.7,8861000040.0
2007-09-13 15:25:00,159.71,159.82,159.71,159.77,8861000040.0
2007-09-13 15:30:00,159.76,159.78,159.7,159.72,9162200043.0
2007-09-13 15:35:00,159.72,159.76,159.69,159.71,9414999987.0
2007-09-13 15:40:00,159.71,159.79,159.695,159.74,6670599975.0
2007-09-13 15:45:00,159.73,159.73,159.65,159.68,6778299971.0
2007-09-13 15:50:00,159.67,159.78,159.67,159.76,9454199997.0
2007-09-13 15:55:00,159.75,159.8,159.74,159.75,7838699999.0
2007-09-13 16:00:00,159.74,159.91,159.73,159.79,6774499990.0
2007-09-13 16:05:00,159.8,159.91,159.8,159.86,8920999991.0
2007-09-13 16:10:00,159.87,159.95,159.85,159.9,8419800004.0
2007-09-13 16:15:00,159.91,160.15,159.89,160.14,6524000040.0
2007-09-13 16:20:00,160.15,160.27,160.13,160.25,7141700020.0
2007-09-13 16:25:00,160.24,160.29,160.13,160.16,7870100018.0
2007-09-13 16:30:00,160.17,160.34,160.11,160.31,8105000030.0
2007-09-13 16:35:00,160.28,160.35,160.27,160.28,9805300032.0
2007-09-13 16:40:00,160.26,160.29,160.18,160.2,9768200021.0
2007-09-13 16:45:00,160.19,160.27,160.18,160.24,10228900010.0
2007-09-13 16:50:00,160.23,160.26,160.17,160.18,9510399937.0
2007-09-13 16:55:00,160.185,160.24,160.17,160.21,10132700010.0
2007-09-13 17:00:00,160.2,160.24,160.14,160.14,10048500005.0
2007-09-13 17:05:00,160.15,160.19,160.12,160.18,10048500005.0
2007-09-13 17:10:00,160.19,160.27,160.17,160.18,8306299981.0
2007-09-13 17:15:00,160.19,160.29,160.18,160.23,8507699992.0
2007-09-13 17:20:00,160.24,160.3,160.19,160.3,7987400006.0
2007-09-13 17:25:00,160.29,160.31,160.23,160.265,7120000049.0
2007-09-13 17:30:00,160.27,160.29,160.2,160.2,6252400023.0
2007-09-13 17:35:00,160.21,160.24,160.08,160.16,6655800034.0
2007-09-13 17:40:00,160.16,160.19,160.11,160.14,7755599993.0
2007-09-13 17:45:00,160.14,160.22,160.14,160.19,6042100010.0
2007-09-13 17:50:00,160.19,160.19,160.14,160.15,3694799978.0
2007-09-13 17:55:00,160.15,160.18,160.09,160.18,3962999982.0
2007-09-13 18:00:00,160.18,160.2,160.1,160.12,7229000021.0
2007-09-13 18:05:00,160.125,160.15,160.04,160.06,5231876089.0
2007-09-13 18:10:00,160.06,160.09,160.02,160.06,3919699997.0
2007-09-13 18:15:00,160.08,160.15,160.08,160.12,4949399995.0
2007-09-13 18:20:00,160.12,160.28,160.09,160.26,6201599992.0
2007-09-13 18:25:00,160.26,160.31,160.23,160.23,5445200012.0
2007-09-13 18:30:00,160.23,160.28,160.22,160.24,5625899984.0
2007-09-13 18:35:00,160.25,160.27,160.23,160.25,5509900019.0
2007-09-13 18:40:00,160.25,160.25,160.18,160.2,5955800006.0
2007-09-13 18:45:00,160.2,160.2,160.1,160.12,6424100006.0
2007-09-13 18:50:00,160.12,160.17,160.1,160.16,6403500006.0
2007-09-13 18:55:00,160.16,160.21,160.15,160.19,4713799998.0
2007-09-13 19:00:00,160.18,160.25,160.17,160.24,5183099999.0
2007-09-13 19:05:00,160.25,160.3,160.24,160.26,6667400005.0
2007-09-13 19:10:00,160.27,160.36,160.26,160.28,6983699995.0
2007-09-13 19:15:00,160.28,160.31,160.26,160.3,3526699981.0
2007-09-13 19:20:00,160.31,160.47,160.29,160.42,5990999985.0
2007-09-13 19:25:00,160.43,160.45,160.32,160.35,7488899977.0
2007-09-13 19:30:00,160.38,160.4,160.33,160.36,5738599993.0
2007-09-13 19:35:00,160.36,160.41,160.36,160.4,4359199988.0
2007-09-13 19:40:00,160.4,160.41,160.345,160.39,4274100006.0
2007-09-13 19:45:00,160.39,160.4,160.36,160.4,4635000026.0
2007-09-13 19:50:00,160.4,160.41,160.34,160.35,4528099998.0
2007-09-13 19:55:00,160.35,160.35,160.26,160.27,5989100013.0
2007-09-13 20:00:00,160.27,160.3,160.26,160.28,4743600024.0
2007-09-13 20:05:00,160.29,160.29,160.26,160.27,2548600011.0
2007-09-13 20:10:00,160.27,160.3,160.26,160.27,3318300019.0
2007-09-13 20:15:00,160.27,160.27,160.17,160.18,6782750015.0
2007-09-13 20:20:00,160.16,160.22,160.15,160.17,4045600013.0
2007-09-13 20:25:00,160.17,160.29,160.07,160.1,9075199989.0
2007-09-13 20:30:00,160.09,160.09,159.94,160.01,7962399974.0
2007-09-13 20:35:00,160.005,160.14,159.995,160.05,6031700025.0
2007-09-13 20:40:00,160.05,160.1,160.005,160.08,4406399995.0
2007-09-13 20:45:00,160.08,160.13,160.065,160.09,5943599992.0
2007-09-13 20:50:00,160.09,160.12,160.07,160.11,4230899992.0
2007-09-13 20:55:00,160.11,160.12,160.04,160.08,2857149996.0
2007-09-13 21:00:00,160.09,160.14,160.09,160.09,3302199996.0
2007-09-13 21:05:00,160.09,160.18,160.07,160.16,3939999999.0
2007-09-13 21:10:00,160.15,160.17,160.11,160.12,6458200023.0
2007-09-13 21:15:00,160.12,160.13,160.05,160.05,4077699990.0
2007-09-13 21:20:00,160.06,160.08,160.0,160.06,1033000020.0
2007-09-13 21:25:00,160.07,160.095,160.01,160.01,6100299959.0
2007-09-13 21:30:00,160.01,160.04,159.94,160.02,3350000014.0
2007-09-13 21:35:00,160.02,160.05,160.0,160.03,5638999976.0
2007-09-13 21:40:00,160.03,160.04,159.97,159.99,4163000001.0
2007-09-13 21:45:00,159.99,160.04,159.96,159.97,6939199974.0
2007-09-13 21:50:00,159.97,160.03,159.94,160.01,5003500010.0
2007-09-13 21:55:00,160.01,160.05,159.98,160.01,5851700028.0
2007-09-13 22:00:00,160.01,160.03,159.99,159.99,3004400009.0
2007-09-13 22:05:00,160.0,160.01,159.96,159.965,2000100010.0
2007-09-13 22:10:00,159.96,159.97,159.92,159.93,3829599987.0
2007-09-13 22:15:00,159.93,159.93,159.905,159.91,2633899987.0
2007-09-13 22:20:00,159.91,159.91,159.8,159.83,4226299997.0
2007-09-13 22:25:00,159.83,159.85,159.78,159.78,3148199997.0
2007-09-13 22:30:00,159.78,159.82,159.755,159.76,6265599979.0
2007-09-13 22:35:00,159.77,159.83,159.76,159.83,3671400000.0
2007-09-13 22:40:00,159.83,159.86,159.81,159.86,2267299983.0
2007-09-13 22:45:00,159.86,159.89,159.84,159.86,2945299974.0
2007-09-13 22:50:00,159.86,159.86,159.725,159.75,4761100000.0
2007-09-13 22:55:00,159.74,159.8,159.69,159.77,6175499999.0
2007-09-13 23:00:00,159.77,159.78,159.64,159.67,476300000.0
2007-09-13 23:05:00,159.64,159.68,159.45,159.45,2772499987.0
2007-09-13 23:10:00,159.45,159.53,159.29,159.39,2361000002.0
2007-09-13 23:15:00,159.44,159.6,159.42,159.54,1570200004.0
2007-09-13 23:20:00,159.54,159.6,159.44,159.54,2324000007.0
2007-09-13 23:25:00,159.54,159.57,159.36,159.47,2649799989.0
2007-09-13 23:30:00,159.47,159.49,159.355,159.36,1696500002.0
2007-09-13 23:35:00,159.37,159.47,159.34,159.34,2809400002.0
2007-09-13 23:40:00,159.34,159.34,159.24,159.29,5994200011.0
2007-09-13 23:45:00,159.29,159.3,159.1,159.1,7193700042.0
2007-09-13 23:50:00,159.1,159.3,159.06,159.19,1692399998.0
2007-09-13 23:55:00,159.2,159.235,159.11,159.12,805800000.0
2007-09-14 00:00:00,159.12,159.19,159.08,159.13,970200002.0
2007-09-14 00:05:00,159.13,159.3,159.13,159.28,698100000.0
2007-09-14 00:10:00,159.28,159.31,159.25,159.28,1061600000.0
2007-09-14 00:15:00,159.25,159.31,159.25,159.3,915400000.0
2007-09-14 00:20:00,159.295,159.38,159.29,159.38,760400000.0
2007-09-14 00:25:00,159.38,159.46,159.38,159.42,997300000.0
2007-09-14 00:30:00,159.42,159.42,159.35,159.38,909600000.0
2007-09-14 00:35:00,159.38,159.44,159.22,159.23,1843400000.0
2007-09-14 00:40:00,159.23,159.25,159.06,159.09,1940600000.0
2007-09-14 00:45:00,159.08,159.18,159.05,159.16,1269200000.0
2007-09-14 00:50:00,159.15,159.15,158.88,158.925,2693500001.0
2007-09-14 00:55:00,158.93,158.94,158.77,158.89,2386999998.0
2007-09-14 01:00:00,158.9,159.05,158.89,159.04,3123399998.0
2007-09-14 01:05:00,159.05,159.05,158.87,158.93,2666499997.0
2007-09-14 01:10:00,158.93,159.04,158.88,159.02,1732499999.0
2007-09-14 01:15:00,159.0,159.06,158.985,159.04,1148900000.0
2007-09-14 01:20:00,159.03,159.18,159.03,159.17,1936600000.0
2007-09-14 01:25:00,159.19,159.245,159.12,159.185,2699300000.0
2007-09-14 01:30:00,159.17,159.21,159.12,159.15,1648599999.0
2007-09-14 01:35:00,159.15,159.15,159.14,159.15,337600000.0
2007-09-14 01:40:00,159.15,159.17,159.07,159.07,1267799997.0
2007-09-14 01:45:00,159.07,159.12,159.06,159.09,675000000.0
2007-09-14 01:50:00,159.09,159.17,159.08,159.11,922799997.0
2007-09-14 01:55:00,159.12,159.27,159.09,159.25,3006799990.0
2007-09-14 02:00:00,159.255,159.41,159.255,159.38,1705599997.0
2007-09-14 02:05:00,159.38,159.4,159.31,159.32,1286399998.0
2007-09-14 02:10:00,159.33,159.49,159.305,159.45,1447400000.0
2007-09-14 02:15:00,159.45,159.52,159.375,159.39,2238999996.0
2007-09-14 02:20:00,159.4,159.49,159.39,159.44,2162800001.0
2007-09-14 02:25:00,159.44,159.44,159.38,159.41,673600000.0
2007-09-14 02:30:00,159.41,159.41,159.32,159.34,1076200000.0
2007-09-14 02:35:00,159.34,159.39,159.33,159.35,823499997.0
2007-09-14 02:40:00,159.36,159.53,159.36,159.48,1622399999.0
2007-09-14 02:45:00,159.475,159.49,159.44,159.46,712300000.0
2007-09-14 02:50:00,159.45,159.5,159.44,159.48,689600000.0
2007-09-14 02:55:00,159.485,159.57,159.46,159.555,2728899990.0
2007-09-14 03:00:00,159.555,159.63,159.5,159.615,3851999989.0
2007-09-14 03:05:00,159.615,159.76,159.61,159.73,2362400007.0
2007-09-14 03:10:00,159.74,159.745,159.67,159.69,1875799999.0
2007-09-14 03:15:00,159.69,159.82,159.68,159.79,3117000003.0
2007-09-14 03:20:00,159.79,159.88,159.79,159.87,1989099997.0
2007-09-14 03:25:00,159.87,159.87,159.72,159.72,1271099995.0
2007-09-14 03:30:00,159.72,159.76,159.7,159.73,933700001.0
2007-09-14 03:35:00,159.74,159.815,159.63,159.715,327200000.0
2007-09-14 03:40:00,159.72,159.74,159.59,159.66,478700000.0
2007-09-14 03:45:00,159.66,159.67,159.595,159.62,2027700001.0
2007-09-14 03:50:00,159.62,159.705,159.58,159.7,2533800001.0
2007-09-14 03:55:00,159.71,159.75,159.65,159.65,1703599997.0
2007-09-14 04:00:00,159.65,159.71,159.64,159.7,882000000.0
2007-09-14 04:05:00,159.7,159.72,159.64,159.65,703800000.0
2007-09-14 04:10:00,159.65,159.65,159.435,159.525,804500000.0
2007-09-14 04:15:00,159.525,159.585,159.45,159.54,234600000.0
2007-09-14 04:20:00,159.535,159.555,159.47,159.48,858800000.0
2007-09-14 04:25:00,159.47,159.51,159.47,159.48,779499998.0
2007-09-14 04:30:00,159.48,159.51,159.46,159.51,921599998.0
2007-09-14 04:35:00,159.51,159.56,159.5,159.53,528700000.0
2007-09-14 04:40:00,159.53,159.59,159.52,159.59,637300000.0
2007-09-14 04:45:00,159.6,159.6,159.59,159.59,63200000.0
2007-09-14 04:50:00,159.59,159.61,159.56,159.59,169400000.0
2007-09-14 04:55:00,159.59,159.59,159.54,159.57,591100000.0
2007-09-14 05:00:00,159.57,159.59,159.52,159.525,662100002.0
2007-09-14 05:05:00,159.53,159.54,159.45,159.47,405600000.0
2007-09-14 05:10:00,159.48,159.5,159.385,159.43,713699999.0
2007-09-14 05:15:00,159.44,159.44,159.33,159.35,700000000.0
2007-09-14 05:20:00,159.35,159.35,159.2,159.29,1611700001.0
2007-09-14 05:25:00,159.3,159.3,159.24,159.26,1688400003.0
2007-09-14 05:30:00,159.26,159.41,159.23,159.34,1924000000.0
2007-09-14 05:35:00,159.34,159.39,159.33,159.36,823800001.0
2007-09-14 05:40:00,159.37,159.53,159.37,159.48,1531800000.0
2007-09-14 05:45:00,159.48,159.545,159.47,159.53,1915800012.0
2007-09-14 05:50:00,159.52,159.53,159.46,159.48,1669999996.0
2007-09-14 05:55:00,159.48,159.54,159.475,159.53,856000002.0
2007-09-14 06:00:00,159.54,159.65,159.54,159.62,1934899999.0
2007-09-14 06:05:00,159.62,159.63,159.58,159.6,1384699999.0
2007-09-14 06:10:00,159.6,159.72,159.6,159.67,1431699999.0
2007-09-14 06:15:00,159.68,159.75,159.675,159.7,1172400000.0
2007-09-14 06:20:00,159.7,159.71,159.64,159.67,1273500000.0
2007-09-14 06:25:00,159.67,159.68,159.6,159.61,610300001.0
2007-09-14 06:30:00,159.61,159.61,159.57,159.57,407200000.0
2007-09-14 06:35:00,159.57,159.58,159.5,159.51,999199997.0
2007-09-14 06:40:00,159.51,159.54,159.49,159.52,631500000.0
2007-09-14 06:45:00,159.52,159.53,159.39,159.415,648100000.0
2007-09-14 06:50:00,159.42,159.55,159.41,159.525,1113100000.0
2007-09-14 06:55:00,159.525,159.605,159.52,159.57,984600001.0
2007-09-14 07:00:00,159.56,159.56,159.44,159.5,1705399996.0
2007-09-14 07:05:00,159.5,159.61,159.47,159.54,1484800002.0
2007-09-14 07:10:00,159.53,159.55,159.51,159.53,1477899998.0
2007-09-14 07:15:00,159.54,159.56,159.5,159.55,1274500000.0
2007-09-14 07:20:00,159.55,159.56,159.49,159.51,695700001.0
2007-09-14 07:25:00,159.51,159.55,159.48,159.55,606400000.0
2007-09-14 07:30:00,159.55,159.56,159.48,159.5,728900000.0
2007-09-14 07:35:00,159.5,159.5,159.41,159.48,925000000.0
2007-09-14 07:40:00,159.47,159.55,159.46,159.54,1163700000.0
2007-09-14 07:45:00,159.54,159.55,159.51,159.525,1029500000.0
2007-09-14 07:50:00,159.525,159.56,159.51,159.56,1034900000.0
2007-09-14 07:55:00,159.56,159.6,159.525,159.57,1607299999.0
2007-09-14 08:00:00,159.575,159.6,159.545,159.56,1370600000.0
2007-09-14 08:05:00,159.57,159.62,159.56,159.6,777900000.0
2007-09-14 08:10:00,159.61,159.65,159.59,159.63,1805500000.0
2007-09-14 08:15:00,159.63,159.68,159.63,159.66,947300000.0
2007-09-14 08:20:00,159.66,159.69,159.64,159.67,2060899997.0
2007-09-14 08:25:00,159.675,159.74,159.65,159.69,4911400015.0
2007-09-14 08:30:00,159.7,159.72,159.56,159.58,6995000025.0
2007-09-14 08:35:00,159.59,159.73,159.57,159.7,6995000025.0
2007-09-14 08:40:00,159.69,159.78,159.69,159.76,7940600033.0
2007-09-14 08:45:00,159.77,159.88,159.75,159.83,8177000035.0
2007-09-14 08:50:00,159.82,160.04,159.82,159.99,7719300039.0
2007-09-14 08:55:00,159.98,160.24,159.9,160.12,5888500055.0
2007-09-14 09:00:00,160.13,160.14,159.99,160.04,5888500055.0
2007-09-14 09:05:00,160.05,160.07,159.94,160.06,5888500055.0
2007-09-14 09:10:00,160.05,160.07,159.92,160.0,5888500055.0
2007-09-14 09:15:00,159.99,160.0,159.84,159.99,5888500055.0
2007-09-14 09:20:00,160.0,160.05,159.91,159.95,5888500055.0
2007-09-14 09:25:00,159.94,160.01,159.94,160.0,5888500055.0
2007-09-14 09:30:00,160.01,160.05,159.97,160.03,5888500055.0
2007-09-14 09:35:00,160.02,160.08,160.01,160.05,5888500055.0
2007-09-14 09:40:00,160.03,160.08,159.99,160.01,5888500055.0
2007-09-14 09:45:00,160.02,160.08,159.91,159.94,5888500055.0
2007-09-14 09:50:00,159.93,159.95,159.61,159.61,5888500055.0
2007-09-14 09:55:00,159.62,159.73,159.62,159.64,5888500055.0
2007-09-14 10:00:00,159.63,159.65,159.48,159.52,5888500055.0
2007-09-14 10:05:00,159.54,159.56,159.49,159.5,5888500055.0
2007-09-14 10:10:00,159.49,159.58,159.46,159.52,5888500055.0
2007-09-14 10:15:00,159.53,159.66,159.49,159.57,6355700040.0
2007-09-14 10:20:00,159.58,159.75,159.57,159.73,8224499980.0
2007-09-14 10:25:00,159.71,159.76,159.7,159.71,10676500040.0
2007-09-14 10:30:00,159.7,159.73,159.64,159.65,10676500040.0
2007-09-14 10:35:00,159.66,159.71,159.63,159.69,9345300040.0
2007-09-14 10:40:00,159.7,159.73,159.64,159.66,6263999980.0
2007-09-14 10:45:00,159.67,159.72,159.66,159.7,7331099977.0
2007-09-14 10:50:00,159.69,159.71,159.61,159.64,8591500063.0
2007-09-14 10:55:00,159.63,159.66,159.55,159.55,7638500100.0
2007-09-14 11:00:00,159.54,159.6,159.5,159.51,6789599966.0
2007-09-14 11:05:00,159.52,159.52,159.42,159.47,9895300059.0
2007-09-14 11:10:00,159.46,159.52,159.42,159.47,9267999972.0
2007-09-14 11:15:00,159.47,159.52,159.39,159.42,7028499981.0
2007-09-14 11:20:00,159.44,159.45,159.33,159.44,6933799976.0
2007-09-14 11:25:00,159.44,159.46,159.34,159.36,9369600024.0
2007-09-14 11:30:00,159.38,159.44,159.35,159.35,9528100047.0
2007-09-14 11:35:00,159.34,159.49,159.33,159.44,10584000095.0
2007-09-14 11:40:00,159.45,159.54,159.38,159.38,10584000095.0
2007-09-14 11:45:00,159.37,159.45,159.33,159.38,8611800104.0
2007-09-14 11:50:00,159.39,159.43,159.33,159.37,7297000110.0
2007-09-14 11:55:00,159.36,159.47,159.35,159.42,7297000110.0
2007-09-14 12:00:00,159.41,159.46,159.38,159.42,7202900067.0
2007-09-14 12:05:00,159.43,159.45,159.34,159.38,6826499895.0
2007-09-14 12:10:00,159.39,159.46,159.36,159.39,6826499895.0
2007-09-14 12:15:00,159.4,159.49,159.38,159.42,5699400003.0
2007-09-14 12:20:00,159.43,159.47,159.36,159.42,7012200039.0
2007-09-14 12:25:00,159.41,159.5,159.31,159.5,8537499920.0
2007-09-14 12:30:00,159.47,159.48,159.35,159.36,8720139980.0
2007-09-14 12:35:00,159.34,159.37,159.18,159.33,9947000030.0
2007-09-14 12:40:00,159.34,159.53,159.31,159.42,10025200006.0
2007-09-14 12:45:00,159.41,159.54,159.37,159.5,10401499995.0
2007-09-14 12:50:00,159.49,159.5,159.38,159.4,10007000031.0
2007-09-14 12:55:00,159.405,159.49,159.33,159.48,6501199987.0
2007-09-14 13:00:00,159.49,159.5,159.4,159.465,5992900003.0
2007-09-14 13:05:00,159.465,159.47,159.3,159.35,4452700025.0
2007-09-14 13:10:00,159.36,159.38,159.27,159.28,5041700009.0
2007-09-14 13:15:00,159.27,159.3,159.23,159.24,6537100055.0
2007-09-14 13:20:00,159.24,159.26,158.99,159.13,8234100077.0
2007-09-14 13:25:00,159.12,159.21,159.11,159.15,10084500105.0
2007-09-14 13:30:00,159.17,159.22,159.15,159.22,9628500147.0
2007-09-14 13:35:00,159.21,159.28,159.17,159.18,9324500175.0
2007-09-14 13:40:00,159.19,159.24,159.18,159.22,9727700145.0
2007-09-14 13:45:00,159.23,159.23,159.17,159.19,9071600119.0
2007-09-14 13:50:00,159.19,159.23,159.14,159.2,8189999910.0
2007-09-14 13:55:00,159.19,159.21,159.13,159.14,8189999910.0
2007-09-14 14:00:00,159.13,159.15,159.08,159.15,8189999910.0
2007-09-14 14:05:00,159.16,159.16,159.11,159.11,8028199919.0
2007-09-14 14:10:00,159.12,159.2,159.12,159.17,8422400001.0
2007-09-14 14:15:00,159.18,159.38,159.18,159.36,9603500190.0
2007-09-14 14:20:00,159.37,159.39,159.27,159.34,8046300100.0
2007-09-14 14:25:00,159.32,159.41,159.3,159.41,5710499965.0
2007-09-14 14:30:00,159.35,159.35,158.85,158.85,8294899937.0
2007-09-14 14:35:00,158.86,159.12,158.86,159.0,8655199956.0
2007-09-14 14:40:00,158.99,159.06,158.87,158.88,8226499995.0
2007-09-14 14:45:00,158.89,158.95,158.84,158.92,8226499995.0
2007-09-14 14:50:00,158.9,159.08,158.89,159.04,8393699999.0
2007-09-14 14:55:00,159.03,159.12,158.97,159.02,8644500005.0
2007-09-14 15:00:00,159.01,159.04,158.87,158.95,8861699993.0
2007-09-14 15:05:00,158.94,159.02,158.85,158.99,5063500030.0
2007-09-14 15:10:00,158.98,158.98,158.91,158.92,5063500030.0
2007-09-14 15:15:00,158.92,158.99,158.9,158.96,8477499940.0
2007-09-14 15:20:00,158.96,159.06,158.92,158.96,7850099992.0
2007-09-14 15:25:00,158.96,158.99,158.92,158.95,7843599968.0
2007-09-14 15:30:00,158.93,159.01,158.91,158.92,8694500075.0
2007-09-14 15:35:00,158.91,159.04,158.84,158.98,8336900021.0
2007-09-14 15:40:00,158.975,159.12,158.96,159.1,8738900005.0
2007-09-14 15:45:00,159.11,159.12,159.02,159.09,8752200011.0
2007-09-14 15:50:00,159.08,159.5,159.08,159.43,8085500070.0
2007-09-14 15:55:00,159.41,159.48,159.38,159.46,8743100007.0
2007-09-14 16:00:00,159.42,159.82,159.41,159.58,10409999945.0
2007-09-14 16:05:00,159.6,159.7,159.55,159.55,10409999945.0
2007-09-14 16:10:00,159.56,159.57,159.3,159.42,10409999945.0
2007-09-14 16:15:00,159.43,159.55,159.36,159.44,10409999945.0
2007-09-14 16:20:00,159.43,159.54,159.35,159.35,8765699955.0
2007-09-14 16:25:00,159.35,159.49,159.32,159.46,9735499965.0
2007-09-14 16:30:00,159.47,159.52,159.43,159.48,9735499965.0
2007-09-14 16:35:00,159.5,159.58,159.47,159.55,9735499965.0
2007-09-14 16:40:00,159.56,159.58,159.46,159.48,9590800005.0
2007-09-14 16:45:00,159.48,159.76,159.47,159.65,10478800035.0
2007-09-14 16:50:00,159.64,159.66,159.53,159.53,10425900028.0
2007-09-14 16:55:00,159.53,159.64,159.48,159.58,9815100005.0
2007-09-14 17:00:00,159.58,159.67,159.55,159.66,9535300003.0
2007-09-14 17:05:00,159.67,159.77,159.56,159.57,9747500005.0
2007-09-14 17:10:00,159.58,159.6,159.33,159.44,10351499915.0
2007-09-14 17:15:00,159.44,159.6,159.4,159.6,7978450006.0
2007-09-14 17:20:00,159.59,159.59,159.44,159.46,8068000015.0
2007-09-14 17:25:00,159.46,159.61,159.455,159.57,7877200011.0
2007-09-14 17:30:00,159.58,159.68,159.53,159.56,7102899991.0
2007-09-14 17:35:00,159.55,159.62,159.51,159.53,3776399992.0
2007-09-14 17:40:00,159.53,159.59,159.51,159.55,7897800022.0
2007-09-14 17:45:00,159.54,159.62,159.51,159.61,9227900033.0
2007-09-14 17:50:00,159.61,159.63,159.54,159.61,7118200013.0
2007-09-14 17:55:00,159.61,159.7,159.59,159.67,7546999995.0
2007-09-14 18:00:00,159.68,159.78,159.67,159.74,8550799954.0
2007-09-14 18:05:00,159.74,159.75,159.67,159.71,6096299979.0
2007-09-14 18:10:00,159.71,159.79,159.66,159.68,8146299982.0
2007-09-14 18:15:00,159.68,159.7,159.63,159.65,4941149992.0
2007-09-14 18:20:00,159.64,159.68,159.63,159.66,5507650016.0
2007-09-14 18:25:00,159.66,159.73,159.65,159.71,2948300020.0
2007-09-14 18:30:00,159.71,159.78,159.71,159.75,5582099996.0
2007-09-14 18:35:00,159.75,159.75,159.69,159.72,2282500016.0
2007-09-14 18:40:00,159.72,159.76,159.71,159.74,3581599987.0
2007-09-14 18:45:00,159.73,159.75,159.64,159.66,3246399979.0
2007-09-14 18:50:00,159.66,159.7,159.65,159.67,3939399985.0
2007-09-14 18:55:00,159.67,159.7,159.63,159.65,3211200001.0
2007-09-14 19:00:00,159.65,159.69,159.59,159.6,7528100020.0
2007-09-14 19:05:00,159.58,159.63,159.49,159.5,9888900043.0
2007-09-14 19:10:00,159.51,159.65,159.51,159.62,5951399982.0
2007-09-14 19:15:00,159.62,159.7,159.62,159.69,5268999985.0
2007-09-14 19:20:00,159.69,159.78,159.69,159.75,5012549995.0
2007-09-14 19:25:00,159.75,159.83,159.75,159.81,4935000003.0
2007-09-14 19:30:00,159.81,159.86,159.73,159.85,5815999976.0
2007-09-14 19:35:00,159.86,159.86,159.73,159.735,6327119972.0
2007-09-14 19:40:00,159.74,159.79,159.73,159.78,2159900004.0
2007-09-14 19:45:00,159.78,159.81,159.73,159.79,4036799993.0
2007-09-14 19:50:00,159.79,159.84,159.76,159.81,5582000005.0
2007-09-14 19:55:00,159.805,159.825,159.78,159.79,5372099981.0
2007-09-14 20:00:00,159.79,159.82,159.75,159.78,4933399990.0
2007-09-14 20:05:00,159.78,159.78,159.705,159.72,5138500004.0
2007-09-14 20:10:00,159.72,159.77,159.71,159.74,3584000002.0
2007-09-14 20:15:00,159.74,159.79,159.71,159.78,6808299961.0
2007-09-14 20:20:00,159.79,159.81,159.76,159.79,7169999925.0
2007-09-14 20:25:00,159.79,159.8,159.74,159.74,8650900005.0
2007-09-14 20:30:00,159.76,159.85,159.76,159.84,10143899943.0
2007-09-14 20:35:00,159.85,159.85,159.8,159.8,6596599973.0
2007-09-14 20:40:00,159.81,159.81,159.72,159.73,4358199962.0
2007-09-14 20:45:00,159.73,159.76,159.71,159.73,4247899960.0
2007-09-14 20:50:00,159.73,159.77,159.705,159.73,6051799988.0
2007-09-14 20:55:00,159.74,159.77,159.66,159.77,4810700015.0
2007-09-14 21:00:00,159.78,159.8,159.74,159.78,4090499976.0
2007-09-14 21:05:00,159.765,159.78,159.73,159.755,1309599981.0
2007-09-14 21:10:00,159.76,159.8,159.755,159.8,6150400007.0
2007-09-14 21:15:00,159.79,159.86,159.79,159.84,4405200074.0
2007-09-14 21:20:00,159.84,159.91,159.81,159.87,4364699999.0
2007-09-14 21:25:00,159.87,160.01,159.86,160.0,6995300017.0
2007-09-14 21:30:00,159.99,160.01,159.91,159.93,7324600012.0
2007-09-14 21:35:00,159.93,159.97,159.93,159.965,2838400014.0
2007-09-14 21:40:00,159.97,160.07,159.94,160.06,6131400014.0
2007-09-14 21:45:00,160.06,160.14,160.0,160.01,8355999995.0
2007-09-14 21:50:00,160.01,160.04,159.98,159.99,2857999998.0
2007-09-14 21:55:00,159.99,160.02,159.94,160.02,3449499994.0
2007-09-14 22:00:00,160.02,160.02,159.95,159.98,3786100001.0
2007-09-14 22:05:00,159.98,160.03,159.98,160.01,3286800016.0
2007-09-14 22:10:00,160.01,160.09,160.0,160.07,5499899975.0
2007-09-14 22:15:00,160.06,160.07,160.0,160.04,3745600000.0
2007-09-14 22:20:00,160.04,160.04,160.0,160.02,4135700017.0
2007-09-14 22:25:00,160.02,160.03,160.0,160.03,2159300007.0
2007-09-14 22:30:00,160.03,160.04,160.005,160.02,956900000.0
2007-09-14 22:35:00,160.02,160.05,160.02,160.03,3712699982.0
2007-09-14 22:40:00,160.03,160.04,159.99,160.04,1688099992.0
2007-09-14 22:45:00,160.04,160.07,160.02,160.04,2233299989.0
2007-09-14 22:50:00,160.04,160.05,160.02,160.02,822999997.0
2007-09-14 22:55:00,160.03,160.06,159.99,160.05,1419300003.0
2007-09-16 23:00:00,159.8,159.8,159.77,159.79,50300000.0
2007-09-16 23:05:00,159.79,159.81,159.76,159.78,302700000.0
2007-09-16 23:10:00,159.77,159.81,159.77,159.81,194100000.0
2007-09-16 23:15:00,159.81,159.85,159.8,159.8,325100000.0
2007-09-16 23:20:00,159.8,159.84,159.78,159.8,191800000.0
2007-09-16 23:25:00,159.8,159.83,159.77,159.81,172300000.0
2007-09-16 23:30:00,159.81,159.83,159.77,159.77,670800000.0
2007-09-16 23:35:00,159.78,159.82,159.77,159.8,525800000.0
2007-09-16 23:40:00,159.82,159.88,159.8,159.83,2871500002.0
2007-09-16 23:45:00,159.82,159.9,159.78,159.84,2827800000.0
2007-09-16 23:50:00,159.8,159.89,159.79,159.83,3354699998.0
2007-09-16 23:55:00,159.83,159.905,159.825,159.9,1165900000.0
2007-09-17 00:00:00,159.9,159.905,159.8,159.81,585200006.0
2007-09-17 00:05:00,159.81,159.81,159.79,159.8,429900005.0
2007-09-17 00:10:00,159.8,159.8,159.66,159.69,2904699995.0
2007-09-17 00:15:00,159.69,159.7,159.64,159.68,4187600013.0
2007-09-17 00:20:00,159.68,159.75,159.66,159.71,5779699949.0
2007-09-17 00:25:00,159.71,159.74,159.7,159.74,3669299973.0
2007-09-17 00:30:00,159.735,159.765,159.72,159.73,2520799995.0
2007-09-17 00:35:00,159.73,159.785,159.73,159.75,1609100000.0
2007-09-17 00:40:00,159.75,159.75,159.72,159.73,192700000.0
2007-09-17 00:45:00,159.73,159.75,159.725,159.745,636199996.0
2007-09-17 00:50:00,159.74,159.77,159.71,159.75,1375699996.0
2007-09-17 00:55:00,159.75,159.79,159.73,159.76,1314299996.0
2007-09-17 01:00:00,159.75,159.75,159.71,159.72,2256100003.0
2007-09-17 01:05:00,159.72,159.78,159.72,159.76,1646599993.0
2007-09-17 01:10:00,159.76,159.815,159.745,159.78,5464600022.0
2007-09-17 01:15:00,159.77,159.82,159.76,159.78,3264000007.0
2007-09-17 01:20:00,159.78,159.8,159.75,159.76,2303199998.0
2007-09-17 01:25:00,159.76,159.76,159.72,159.74,1489300000.0
2007-09-17 01:30:00,159.74,159.75,159.61,159.61,4506199962.0
2007-09-17 01:35:00,159.61,159.66,159.59,159.66,2559500002.0
2007-09-17 01:40:00,159.66,159.72,159.66,159.72,674500001.0
2007-09-17 01:45:00,159.72,159.76,159.65,159.65,2932300020.0
2007-09-17 01:50:00,159.65,159.73,159.65,159.72,3402600001.0
2007-09-17 01:55:00,159.72,159.74,159.69,159.73,1248199998.0
2007-09-17 02:00:00,159.73,159.77,159.71,159.76,2633500001.0
2007-09-17 02:05:00,159.76,159.82,159.73,159.79,2824099981.0
2007-09-17 02:10:00,159.79,159.87,159.775,159.85,3366700000.0
2007-09-17 02:15:00,159.85,159.89,159.82,159.83,5702899990.0
2007-09-17 02:20:00,159.83,159.87,159.79,159.86,7285800006.0
2007-09-17 02:25:00,159.86,159.87,159.85,159.86,6333899973.0
2007-09-17 02:30:00,159.865,159.895,159.85,159.87,3654999979.0
2007-09-17 02:35:00,159.88,159.88,159.84,159.84,1761999984.0
2007-09-17 02:40:00,159.85,159.87,159.83,159.865,4215799975.0
2007-09-17 02:45:00,159.865,159.91,159.86,159.87,4222000000.0
2007-09-17 02:50:00,159.88,159.905,159.88,159.9,2788800008.0
2007-09-17 02:55:00,159.92,159.96,159.89,159.91,6931400026.0
2007-09-17 03:00:00,159.93,159.96,159.875,159.955,4939700019.0
2007-09-17 03:05:00,159.955,159.98,159.92,159.94,3042200017.0
2007-09-17 03:10:00,159.945,159.98,159.93,159.93,6475099997.0
2007-09-17 03:15:00,159.93,159.98,159.92,159.955,4951399982.0
2007-09-17 03:20:00,159.955,159.98,159.955,159.97,1094700007.0
2007-09-17 03:25:00,159.97,160.05,159.97,160.03,3523299975.0
2007-09-17 03:30:00,160.02,160.02,159.965,159.97,2348399994.0
2007-09-17 03:35:00,159.96,159.96,159.79,159.79,5807400027.0
2007-09-17 03:40:00,159.79,159.97,159.79,159.89,7734499998.0
2007-09-17 03:45:00,159.89,159.97,159.89,159.94,6638900059.0
2007-09-17 03:50:00,159.93,159.97,159.92,159.97,2831000007.0
2007-09-17 03:55:00,159.97,160.0,159.93,159.93,2479400011.0
2007-09-17 04:00:00,159.93,159.97,159.92,159.97,5365599976.0
2007-09-17 04:05:00,159.97,159.98,159.94,159.965,3540000017.0
2007-09-17 04:10:00,159.965,159.965,159.92,159.93,2749900024.0
2007-09-17 04:15:00,159.93,159.96,159.92,159.96,5336600026.0
2007-09-17 04:20:00,159.96,159.96,159.945,159.945,1647700026.0
2007-09-17 04:25:00,159.95,159.96,159.94,159.95,1403199993.0
2007-09-17 04:30:00,159.96,159.98,159.95,159.96,3006100016.0
2007-09-17 04:35:00,159.96,159.99,159.96,159.97,4187800014.0
2007-09-17 04:40:00,159.97,159.97,159.94,159.94,4154900024.0
2007-09-17 04:45:00,159.94,159.96,159.93,159.95,5713100035.0
2007-09-17 04:50:00,159.95,159.95,159.94,159.95,1837200013.0
2007-09-17 04:55:00,159.95,159.96,159.93,159.95,2984600029.0
2007-09-17 05:00:00,159.95,159.95,159.93,159.95,519000003.0
2007-09-17 05:05:00,159.95,159.96,159.95,159.95,1603400025.0
2007-09-17 05:10:00,159.95,159.97,159.95,159.96,3224799996.0
2007-09-17 05:15:00,159.96,159.97,159.935,159.935,1029300001.0
2007-09-17 05:20:00,159.93,159.94,159.92,159.93,2723000033.0
2007-09-17 05:25:00,159.93,159.93,159.92,159.93,1536700004.0
2007-09-17 05:30:00,159.93,159.96,159.92,159.93,1652600011.0
2007-09-17 05:35:00,159.93,159.99,159.93,159.98,3897199997.0
2007-09-17 05:40:00,159.975,160.03,159.96,160.02,5219399954.0
2007-09-17 05:45:00,160.02,160.1,160.02,160.04,6442400021.0
2007-09-17 05:50:00,160.04,160.04,159.99,160.0,3682599978.0
2007-09-17 05:55:00,159.99,160.0,159.93,159.93,4578799978.0
2007-09-17 06:00:00,159.93,159.93,159.855,159.89,6339499996.0
2007-09-17 06:05:00,159.89,159.89,159.82,159.86,6055499988.0
2007-09-17 06:10:00,159.87,159.92,159.85,159.91,8113699989.0
2007-09-17 06:15:00,159.91,159.91,159.81,159.82,7995300020.0
2007-09-17 06:20:00,159.82,159.86,159.81,159.85,5652200022.0
2007-09-17 06:25:00,159.85,159.87,159.84,159.87,3825300009.0
2007-09-17 06:30:00,159.87,159.87,159.84,159.87,2503400015.0
2007-09-17 06:35:00,159.87,159.87,159.805,159.81,3297499990.0
2007-09-17 06:40:00,159.81,159.83,159.8,159.83,1759500019.0
2007-09-17 06:45:00,159.83,159.83,159.8,159.83,8992300044.0
2007-09-17 06:50:00,159.82,159.83,159.795,159.81,7074400008.0
2007-09-17 06:55:00,159.83,159.84,159.78,159.82,9536499985.0
2007-09-17 07:00:00,159.81,159.82,159.77,159.8,9094499943.0
2007-09-17 07:05:00,159.81,159.81,159.76,159.77,6477800018.0
2007-09-17 07:10:00,159.78,159.82,159.76,159.8,6157000024.0
2007-09-17 07:15:00,159.79,159.83,159.76,159.82,6992400003.0
2007-09-17 07:20:00,159.81,159.86,159.805,159.86,4236499972.0
2007-09-17 07:25:00,159.86,159.89,159.82,159.83,4177400006.0
2007-09-17 07:30:00,159.83,159.95,159.83,159.93,4882400011.0
2007-09-17 07:35:00,159.94,159.94,159.88,159.89,4419699995.0
2007-09-17 07:40:00,159.88,159.91,159.875,159.885,5021099979.0
2007-09-17 07:45:00,159.89,159.94,159.89,159.94,6812399966.0
2007-09-17 07:50:00,159.97,160.0,159.95,160.0,6455400034.0
2007-09-17 07:55:00,159.98,160.0,159.96,159.99,4450799946.0
2007-09-17 08:00:00,160.01,160.03,159.93,159.97,7435100009.0
2007-09-17 08:05:00,159.96,159.98,159.92,159.94,5353999925.0
2007-09-17 08:10:00,159.94,159.98,159.935,159.95,6518900027.0
2007-09-17 08:15:00,159.96,160.0,159.95,160.0,5495500004.0
2007-09-17 08:20:00,160.0,160.13,159.995,160.1,5777399972.0
2007-09-17 08:25:00,160.09,160.16,160.09,160.12,6210499945.0
2007-09-17 08:30:00,160.11,160.13,160.07,160.11,6210499945.0
2007-09-17 08:35:00,160.08,160.13,160.05,160.08,6210499945.0
2007-09-17 08:40:00,160.09,160.09,159.84,159.9,6210499945.0
2007-09-17 08:45:00,159.91,160.0,159.9,159.97,8377999867.0
2007-09-17 08:50:00,159.96,159.99,159.92,159.94,8460999977.0
2007-09-17 08:55:00,159.96,159.97,159.93,159.95,7939400063.0
2007-09-17 09:00:00,159.95,159.95,159.82,159.84,9273800021.0
2007-09-17 09:05:00,159.83,159.88,159.75,159.88,10579499980.0
2007-09-17 09:10:00,159.875,159.88,159.73,159.73,10119899992.0
2007-09-17 09:15:00,159.74,159.75,159.56,159.59,9113000007.0
2007-09-17 09:20:00,159.6,159.65,159.31,159.34,8890000010.0
2007-09-17 09:25:00,159.33,159.39,159.19,159.24,8079000025.0
2007-09-17 09:30:00,159.23,159.42,159.22,159.28,8079000025.0
2007-09-17 09:35:00,159.27,159.36,159.26,159.33,7563200013.0
2007-09-17 09:40:00,159.33,159.33,159.22,159.31,6015299996.0
2007-09-17 09:45:00,159.3,159.36,159.28,159.31,6256999980.0
2007-09-17 09:50:00,159.3,159.36,159.18,159.23,9256499995.0
2007-09-17 09:55:00,159.22,159.29,159.17,159.23,9256499995.0
2007-09-17 10:00:00,159.205,159.3,159.205,159.28,4995699959.0
2007-09-17 10:05:00,159.27,159.4,159.24,159.36,9459500007.0
2007-09-17 10:10:00,159.36,159.46,159.325,159.41,7193300059.0
2007-09-17 10:15:00,159.4,159.49,159.39,159.48,4584500057.0
2007-09-17 10:20:00,159.47,159.47,159.42,159.45,8579399988.0
2007-09-17 10:25:00,159.45,159.51,159.4,159.42,8394100057.0
2007-09-17 10:30:00,159.41,159.46,159.24,159.24,8846000115.0
2007-09-17 10:35:00,159.25,159.31,159.21,159.23,8846000115.0
2007-09-17 10:40:00,159.22,159.27,159.21,159.22,7317800022.0
2007-09-17 10:45:00,159.22,159.35,159.21,159.34,8430499986.0
2007-09-17 10:50:00,159.33,159.36,159.25,159.26,9442499980.0
2007-09-17 10:55:00,159.25,159.36,159.25,159.32,9442499980.0
2007-09-17 11:00:00,159.34,159.41,159.3,159.39,7285100010.0
2007-09-17 11:05:00,159.38,159.42,159.35,159.405,5822800009.0
2007-09-17 11:10:00,159.39,159.42,159.29,159.33,6919000010.0
2007-09-17 11:15:00,159.34,159.41,159.29,159.4,8242000002.0
2007-09-17 11:20:00,159.41,159.45,159.33,159.34,7717600002.0
2007-09-17 11:25:00,159.32,159.33,159.27,159.3,7666800054.0
2007-09-17 11:30:00,159.3,159.32,159.26,159.27,6514599978.0
2007-09-17 11:35:00,159.26,159.28,159.23,159.25,9253700045.0
2007-09-17 11:40:00,159.27,159.32,159.25,159.26,6494900000.0
2007-09-17 11:45:00,159.28,159.36,159.24,159.32,8150300011.0
2007-09-17 11:50:00,159.31,159.32,159.24,159.25,9267999970.0
2007-09-17 11:55:00,159.25,159.32,159.25,159.295,8285800017.0
2007-09-17 12:00:00,159.3,159.32,159.14,159.16,9088100018.0
2007-09-17 12:05:00,159.16,159.18,159.03,159.04,6598200038.0
2007-09-17 12:10:00,159.04,159.08,159.01,159.02,7371600015.0
2007-09-17 12:15:00,159.01,159.13,159.01,159.09,8811500039.0
2007-09-17 12:20:00,159.09,159.12,159.03,159.06,6191499995.0
2007-09-17 12:25:00,159.07,159.09,159.03,159.09,6191499995.0
2007-09-17 12:30:00,159.09,159.1,159.06,159.07,8665200051.0
2007-09-17 12:35:00,159.07,159.21,159.06,159.16,8602200008.0
2007-09-17 12:40:00,159.16,159.2,159.15,159.165,8119999960.0
2007-09-17 12:45:00,159.18,159.24,159.16,159.185,7510199997.0
2007-09-17 12:50:00,159.18,159.26,159.16,159.26,8281599995.0
2007-09-17 12:55:00,159.27,159.33,159.26,159.31,9153499993.0
2007-09-17 13:00:00,159.3,159.36,159.27,159.295,9323500025.0
2007-09-17 13:05:00,159.3,159.35,159.26,159.275,7123599929.0
2007-09-17 13:10:00,159.28,159.29,159.21,159.25,6211100002.0
2007-09-17 13:15:00,159.25,159.37,159.24,159.31,8089999996.0
2007-09-17 13:20:00,159.32,159.4,159.3,159.39,8304499980.0
2007-09-17 13:25:00,159.38,159.45,159.32,159.43,8304499980.0
2007-09-17 13:30:00,159.44,159.45,159.315,159.33,8304499980.0
2007-09-17 13:35:00,159.33,159.36,159.26,159.32,7691500021.0
2007-09-17 13:40:00,159.31,159.35,159.305,159.33,6175799992.0
2007-09-17 13:45:00,159.32,159.4,159.31,159.39,6842399984.0
2007-09-17 13:50:00,159.38,159.49,159.38,159.465,5747099986.0
2007-09-17 13:55:00,159.48,159.49,159.4,159.44,4471499981.0
2007-09-17 14:00:00,159.43,159.47,159.38,159.47,6929199993.0
2007-09-17 14:05:00,159.47,159.48,159.39,159.39,9011500005.0
2007-09-17 14:10:00,159.4,159.47,159.38,159.46,9792400036.0
2007-09-17 14:15:00,159.43,159.45,159.32,159.335,9729100087.0
2007-09-17 14:20:00,159.345,159.42,159.34,159.42,9265200023.0
2007-09-17 14:25:00,159.41,159.44,159.35,159.35,6954699990.0
2007-09-17 14:30:00,159.35,159.37,159.29,159.3,6488600008.0
2007-09-17 14:35:00,159.3,159.31,159.26,159.275,6797900006.0
2007-09-17 14:40:00,159.28,159.33,159.25,159.33,9487399896.0
2007-09-17 14:45:00,159.34,159.49,159.32,159.43,8124400040.0
2007-09-17 14:50:00,159.43,159.5,159.4,159.47,7644599975.0
2007-09-17 14:55:00,159.47,159.53,159.46,159.53,7594399984.0
2007-09-17 15:00:00,159.53,159.535,159.46,159.52,8743299994.0
2007-09-17 15:05:00,159.51,159.57,159.46,159.56,6389100008.0
2007-09-17 15:10:00,159.56,159.65,159.53,159.62,7701400033.0
2007-09-17 15:15:00,159.63,159.71,159.61,159.71,6684099953.0
2007-09-17 15:20:00,159.7,159.72,159.6,159.6,7128899982.0
2007-09-17 15:25:00,159.6,159.63,159.59,159.61,6247099991.0
2007-09-17 15:30:00,159.61,159.67,159.59,159.65,6424200025.0
2007-09-17 15:35:00,159.66,159.83,159.66,159.75,7097400002.0
2007-09-17 15:40:00,159.74,159.78,159.65,159.72,7475099986.0
2007-09-17 15:45:00,159.71,159.75,159.67,159.72,6752100020.0
2007-09-17 15:50:00,159.73,159.85,159.67,159.79,8435199992.0
2007-09-17 15:55:00,159.79,159.84,159.74,159.79,7121099993.0
2007-09-17 16:00:00,159.79,159.82,159.74,159.81,5429899999.0
2007-09-17 16:05:00,159.81,159.83,159.7,159.74,6213999988.0
2007-09-17 16:10:00,159.74,159.83,159.73,159.82,5729499971.0
2007-09-17 16:15:00,159.83,159.93,159.81,159.87,8413199966.0
2007-09-17 16:20:00,159.89,159.9,159.78,159.79,9469600061.0
2007-09-17 16:25:00,159.8,159.8,159.67,159.67,7557199994.0
2007-09-17 16:30:00,159.67,159.68,159.51,159.53,8920650010.0
2007-09-17 16:35:00,159.53,159.66,159.53,159.61,6902500100.0
2007-09-17 16:40:00,159.62,159.66,159.565,159.61,7583750061.0
2007-09-17 16:45:00,159.62,159.66,159.55,159.58,8317999978.0
2007-09-17 16:50:00,159.59,159.59,159.43,159.43,6704500006.0
2007-09-17 16:55:00,159.43,159.57,159.42,159.49,6127900037.0
2007-09-17 17:00:00,159.48,159.58,159.48,159.57,9048200012.0
2007-09-17 17:05:00,159.57,159.68,159.57,159.655,8080400004.0
2007-09-17 17:10:00,159.67,159.69,159.63,159.67,9134199969.0
2007-09-17 17:15:00,159.68,159.68,159.62,159.65,7975799999.0
2007-09-17 17:20:00,159.65,159.65,159.58,159.59,6268599992.0
2007-09-17 17:25:00,159.59,159.6,159.5,159.56,6777590639.0
2007-09-17 17:30:00,159.56,159.56,159.465,159.51,6828700003.0
2007-09-17 17:35:00,159.52,159.6,159.51,159.54,6873800000.0
2007-09-17 17:40:00,159.54,159.56,159.49,159.53,7879200008.0
2007-09-17 17:45:00,159.54,159.56,159.44,159.445,7758700025.0
2007-09-17 17:50:00,159.445,159.445,159.2,159.2,5687699990.0
2007-09-17 17:55:00,159.21,159.28,159.17,159.25,6566200012.0
2007-09-17 18:00:00,159.205,159.52,159.205,159.48,7773299984.0
2007-09-17 18:05:00,159.48,159.49,159.31,159.39,5514000002.0
2007-09-17 18:10:00,159.39,159.46,159.37,159.45,6036800024.0
2007-09-17 18:15:00,159.45,159.57,159.45,159.48,5540199982.0
2007-09-17 18:20:00,159.48,159.53,159.47,159.53,3697300008.0
2007-09-17 18:25:00,159.52,159.67,159.51,159.67,6253500005.0
2007-09-17 18:30:00,159.66,159.69,159.62,159.69,6294299980.0
2007-09-17 18:35:00,159.685,159.77,159.65,159.68,7095000199.0
2007-09-17 18:40:00,159.68,159.69,159.58,159.59,5515999969.0
2007-09-17 18:45:00,159.6,159.7,159.595,159.68,4976200008.0
2007-09-17 18:50:00,159.68,159.68,159.61,159.62,5973400009.0
2007-09-17 18:55:00,159.63,159.68,159.59,159.68,8339499992.0
2007-09-17 19:00:00,159.68,159.71,159.615,159.62,5642699975.0
2007-09-17 19:05:00,159.62,159.65,159.59,159.61,4719400001.0
2007-09-17 19:10:00,159.61,159.65,159.6,159.62,5583699998.0
2007-09-17 19:15:00,159.63,159.68,159.61,159.66,4451699999.0
2007-09-17 19:20:00,159.66,159.68,159.61,159.61,2708800007.0
2007-09-17 19:25:00,159.61,159.62,159.58,159.58,1132899997.0
2007-09-17 19:30:00,159.57,159.59,159.52,159.53,2745300010.0
2007-09-17 19:35:00,159.53,159.53,159.48,159.51,2305549980.0
2007-09-17 19:40:00,159.51,159.54,159.5,159.54,3451300015.0
2007-09-17 19:45:00,159.54,159.59,159.51,159.53,4174199997.0
2007-09-17 19:50:00,159.53,159.58,159.5,159.58,3412699988.0
2007-09-17 19:55:00,159.58,159.6,159.495,159.52,4845600008.0
2007-09-17 20:00:00,159.52,159.57,159.51,159.55,2366799994.0
2007-09-17 20:05:00,159.55,159.56,159.53,159.53,1743100002.0
2007-09-17 20:10:00,159.53,159.55,159.52,159.54,1587000002.0
2007-09-17 20:15:00,159.54,159.55,159.53,159.53,1739999994.0
2007-09-17 20:20:00,159.53,159.57,159.515,159.54,3427950003.0
2007-09-17 20:25:00,159.54,159.59,159.525,159.56,5315699994.0
2007-09-17 20:30:00,159.56,159.66,159.56,159.65,4965499988.0
2007-09-17 20:35:00,159.65,159.68,159.64,159.67,2061500003.0
2007-09-17 20:40:00,159.67,159.68,159.625,159.64,2247800005.0
2007-09-17 20:45:00,159.65,159.68,159.61,159.62,3895400001.0
2007-09-17 20:50:00,159.62,159.63,159.58,159.6,3115800000.0
2007-09-17 20:55:00,159.6,159.68,159.59,159.68,4166300030.0
2007-09-17 21:00:00,159.67,159.67,159.6,159.64,4289700009.0
2007-09-17 21:05:00,159.64,159.66,159.61,159.65,2180399999.0
2007-09-17 21:10:00,159.65,159.73,159.65,159.72,3066700006.0
2007-09-17 21:15:00,159.72,159.75,159.705,159.74,3270100004.0
2007-09-17 21:20:00,159.74,159.77,159.73,159.74,4340500017.0
2007-09-17 21:25:00,159.74,159.77,159.685,159.69,2014099994.0
2007-09-17 21:30:00,159.69,159.69,159.66,159.67,977399999.0
2007-09-17 21:35:00,159.68,159.69,159.65,159.665,3023399994.0
2007-09-17 21:40:00,159.67,159.72,159.655,159.69,2789800006.0
2007-09-17 21:45:00,159.68,159.7,159.655,159.67,2589400003.0
2007-09-17 21:50:00,159.67,159.73,159.66,159.72,3529999975.0
2007-09-17 21:55:00,159.72,159.72,159.685,159.72,1907899990.0
2007-09-17 22:00:00,159.71,159.73,159.7,159.71,886400005.0
2007-09-17 22:05:00,159.71,159.72,159.685,159.69,1692799985.0
2007-09-17 22:10:00,159.685,159.69,159.67,159.68,1071099995.0
2007-09-17 22:15:00,159.68,159.74,159.67,159.74,1260299998.0
2007-09-17 22:20:00,159.74,159.78,159.74,159.74,2780599999.0
2007-09-17 22:25:00,159.75,159.75,159.71,159.72,1380099995.0
2007-09-17 22:30:00,159.72,159.72,159.65,159.66,1541800007.0
2007-09-17 22:35:00,159.66,159.68,159.65,159.66,1092199999.0
2007-09-17 22:40:00,159.66,159.68,159.655,159.67,1612499997.0
2007-09-17 22:45:00,159.68,159.68,159.645,159.65,893700006.0
2007-09-17 22:50:00,159.65,159.665,159.64,159.66,2481999992.0
2007-09-17 22:55:00,159.66,159.67,159.62,159.62,1900499992.0
2007-09-17 23:00:00,159.62,159.66,159.62,159.64,563699994.0
2007-09-17 23:05:00,159.64,159.65,159.61,159.62,904499996.0
2007-09-17 23:10:00,159.6,159.6,159.54,159.6,2919499988.0
2007-09-17 23:15:00,159.6,159.6,159.55,159.57,1471999993.0
2007-09-17 23:20:00,159.57,159.59,159.56,159.57,985499983.0
2007-09-17 23:25:00,159.57,159.57,159.49,159.53,1512899999.0
2007-09-17 23:30:00,159.53,159.53,159.51,159.52,239600000.0
2007-09-17 23:35:00,159.52,159.55,159.43,159.52,1881599999.0
2007-09-17 23:40:00,159.535,159.55,159.5,159.53,1003599993.0
2007-09-17 23:45:00,159.53,159.57,159.5,159.53,2700399974.0
2007-09-17 23:50:00,159.53,159.55,159.49,159.49,1941899988.0
2007-09-17 23:55:00,159.49,159.5,159.46,159.49,1644999990.0
2007-09-18 00:00:00,159.48,159.55,159.48,159.52,3467199960.0
2007-09-18 00:05:00,159.52,159.58,159.52,159.56,1481199997.0
2007-09-18 00:10:00,159.55,159.56,159.52,159.52,886599998.0
2007-09-18 00:15:00,159.52,159.53,159.48,159.48,1397400002.0
2007-09-18 00:20:00,159.48,159.525,159.47,159.49,1765200007.0
2007-09-18 00:25:00,159.49,159.565,159.47,159.55,2965800003.0
2007-09-18 00:30:00,159.56,159.57,159.5,159.52,2532600007.0
2007-09-18 00:35:00,159.52,159.555,159.52,159.55,367500001.0
2007-09-18 00:40:00,159.56,159.585,159.55,159.585,209300005.0
2007-09-18 00:45:00,159.585,159.585,159.57,159.585,44900000.0
2007-09-18 00:50:00,159.585,159.59,159.56,159.56,383999999.0
2007-09-18 00:55:00,159.56,159.56,159.48,159.49,2704641107.0
2007-09-18 01:00:00,159.49,159.57,159.48,159.55,2764274114.0
2007-09-18 01:05:00,159.55,159.565,159.55,159.565,87400000.0
2007-09-18 01:10:00,159.565,159.565,159.45,159.5,3451850009.0
2007-09-18 01:15:00,159.5,159.5,159.43,159.43,5055800024.0
2007-09-18 01:20:00,159.43,159.45,159.37,159.37,5526599972.0
2007-09-18 01:25:00,159.37,159.38,159.35,159.38,3213000010.0
2007-09-18 01:30:00,159.38,159.42,159.33,159.42,5307599985.0
2007-09-18 01:35:00,159.41,159.52,159.37,159.48,3691499982.0
2007-09-18 01:40:00,159.48,159.56,159.45,159.55,3913199994.0
2007-09-18 01:45:00,159.55,159.55,159.45,159.45,6983300009.0
2007-09-18 01:50:00,159.46,159.52,159.43,159.51,4408799991.0
2007-09-18 01:55:00,159.51,159.55,159.48,159.54,5007999988.0
2007-09-18 02:00:00,159.51,159.55,159.51,159.52,5992999996.0
2007-09-18 02:05:00,159.52,159.525,159.47,159.47,6632700009.0
2007-09-18 02:10:00,159.47,159.47,159.43,159.45,3789900020.0
2007-09-18 02:15:00,159.45,159.47,159.41,159.41,6116300032.0
2007-09-18 02:20:00,159.42,159.43,159.39,159.4,7586099990.0
2007-09-18 02:25:00,159.41,159.43,159.4,159.4,3253399987.0
2007-09-18 02:30:00,159.4,159.42,159.39,159.41,5592299995.0
2007-09-18 02:35:00,159.405,159.48,159.4,159.47,7377299973.0
2007-09-18 02:40:00,159.48,159.49,159.455,159.49,5921900034.0
2007-09-18 02:45:00,159.49,159.51,159.46,159.48,6580699989.0
2007-09-18 02:50:00,159.48,159.51,159.46,159.5,3752199981.0
2007-09-18 02:55:00,159.49,159.5,159.42,159.43,2760399972.0
2007-09-18 03:00:00,159.42,159.5,159.41,159.44,6682599993.0
2007-09-18 03:05:00,159.44,159.44,159.36,159.37,6367599971.0
2007-09-18 03:10:00,159.32,159.38,159.3,159.35,9877399947.0
2007-09-18 03:15:00,159.35,159.38,159.255,159.28,7950700011.0
2007-09-18 03:20:00,159.28,159.28,159.24,159.25,3393899994.0
2007-09-18 03:25:00,159.25,159.25,159.14,159.15,6293800020.0
2007-09-18 03:30:00,159.14,159.18,159.14,159.16,6597599999.0
2007-09-18 03:35:00,159.17,159.17,159.12,159.15,8434699987.0
2007-09-18 03:40:00,159.16,159.33,159.13,159.305,7801000099.0
2007-09-18 03:45:00,159.31,159.38,159.3,159.37,4378100021.0
2007-09-18 03:50:00,159.36,159.42,159.33,159.33,5568300001.0
2007-09-18 03:55:00,159.33,159.35,159.27,159.34,6484599959.0
2007-09-18 04:00:00,159.35,159.43,159.35,159.4,7799642493.0
2007-09-18 04:05:00,159.41,159.46,159.38,159.4,5515799984.0
2007-09-18 04:10:00,159.4,159.42,159.33,159.35,6234400075.0
2007-09-18 04:15:00,159.35,159.37,159.34,159.37,4824200041.0
2007-09-18 04:20:00,159.37,159.39,159.35,159.38,4467800038.0
2007-09-18 04:25:00,159.38,159.4,159.35,159.39,4530299986.0
2007-09-18 04:30:00,159.39,159.48,159.38,159.41,6516400045.0
2007-09-18 04:35:00,159.41,159.42,159.37,159.41,5778300068.0
2007-09-18 04:40:00,159.42,159.44,159.37,159.38,5833900020.0
2007-09-18 04:45:00,159.4,159.4,159.36,159.38,5204599986.0
2007-09-18 04:50:00,159.38,159.4,159.37,159.37,4486799992.0
2007-09-18 04:55:00,159.37,159.37,159.31,159.35,2634399996.0
2007-09-18 05:00:00,159.35,159.4,159.34,159.4,6071299978.0
2007-09-18 05:05:00,159.4,159.4,159.37,159.39,4378100018.0
2007-09-18 05:10:00,159.39,159.39,159.36,159.36,2595599992.0
2007-09-18 05:15:00,159.37,159.4,159.37,159.37,7585800006.0
2007-09-18 05:20:00,159.37,159.38,159.345,159.37,2478299990.0
2007-09-18 05:25:00,159.37,159.4,159.36,159.4,2445999990.0
2007-09-18 05:30:00,159.4,159.4,159.35,159.365,2900200008.0
2007-09-18 05:35:00,159.35,159.36,159.35,159.35,1966100000.0
2007-09-18 05:40:00,159.35,159.36,159.31,159.315,6198600000.0
2007-09-18 05:45:00,159.315,159.32,159.27,159.29,5004100016.0
2007-09-18 05:50:00,159.285,159.38,159.285,159.37,4345299976.0
2007-09-18 05:55:00,159.37,159.39,159.29,159.3,4495900002.0
2007-09-18 06:00:00,159.3,159.34,159.28,159.335,3934399995.0
2007-09-18 06:05:00,159.34,159.37,159.32,159.35,5107999995.0
2007-09-18 06:10:00,159.35,159.35,159.32,159.32,2261700010.0
2007-09-18 06:15:00,159.32,159.33,159.31,159.32,4200800003.0
2007-09-18 06:20:00,159.31,159.34,159.27,159.27,6808100017.0
2007-09-18 06:25:00,159.28,159.3,159.25,159.25,3848600022.0
2007-09-18 06:30:00,159.25,159.26,159.18,159.18,7638499997.0
2007-09-18 06:35:00,159.17,159.26,159.17,159.25,8070000009.0
2007-09-18 06:40:00,159.25,159.29,159.24,159.255,3895200025.0
2007-09-18 06:45:00,159.255,159.29,159.24,159.25,4784499987.0
2007-09-18 06:50:00,159.25,159.3,159.25,159.3,3506999982.0
2007-09-18 06:55:00,159.3,159.35,159.27,159.3,5962600004.0
2007-09-18 07:00:00,159.29,159.3,159.27,159.3,4989899999.0
2007-09-18 07:05:00,159.3,159.32,159.27,159.31,4851399997.0
2007-09-18 07:10:00,159.31,159.325,159.29,159.29,4870499998.0
2007-09-18 07:15:00,159.29,159.32,159.29,159.29,5383399995.0
2007-09-18 07:20:00,159.29,159.33,159.29,159.32,2745899980.0
2007-09-18 07:25:00,159.32,159.36,159.3,159.3,6164600017.0
2007-09-18 07:30:00,159.3,159.34,159.29,159.31,7995288893.0
2007-09-18 07:35:00,159.32,159.33,159.3,159.3,3864600047.0
2007-09-18 07:40:00,159.3,159.33,159.285,159.3,3748685702.0
2007-09-18 07:45:00,159.3,159.3,159.24,159.24,5834600057.0
2007-09-18 07:50:00,159.25,159.26,159.05,159.05,8033800008.0
2007-09-18 07:55:00,159.06,159.16,159.05,159.16,9123500005.0
2007-09-18 08:00:00,159.15,159.2,159.01,159.01,9686499992.0
2007-09-18 08:05:00,159.0,159.09,158.98,159.02,9927999996.0
2007-09-18 08:10:00,159.03,159.11,159.01,159.06,8891799950.0
2007-09-18 08:15:00,159.07,159.08,159.02,159.04,8046932186.0
2007-09-18 08:20:00,159.05,159.05,158.82,158.93,7930661065.0
2007-09-18 08:25:00,158.94,158.95,158.79,158.84,7930661065.0
2007-09-18 08:30:00,158.85,158.92,158.82,158.86,7930661065.0
2007-09-18 08:35:00,158.87,159.0,158.87,159.0,7930661065.0
2007-09-18 08:40:00,159.01,159.02,158.89,158.99,7930661065.0
2007-09-18 08:45:00,158.98,159.07,158.98,159.06,7930661065.0
2007-09-18 08:50:00,159.07,159.17,159.05,159.14,6689332205.0
2007-09-18 08:55:00,159.13,159.13,159.0,159.0,6378999990.0
2007-09-18 09:00:00,158.99,159.02,158.95,158.96,8567500005.0
2007-09-18 09:05:00,158.97,159.04,158.96,159.03,10352499951.0
2007-09-18 09:10:00,159.04,159.15,159.03,159.11,7039500010.0
2007-09-18 09:15:00,159.12,159.12,159.02,159.04,8666499941.0
2007-09-18 09:20:00,159.05,159.1,159.04,159.09,7286099988.0
2007-09-18 09:25:00,159.08,159.1,159.02,159.08,6186500015.0
2007-09-18 09:30:00,159.07,159.13,159.07,159.13,7123199976.0
2007-09-18 09:35:00,159.12,159.24,159.12,159.17,7545299934.0
2007-09-18 09:40:00,159.16,159.18,159.09,159.15,8532500010.0
2007-09-18 09:45:00,159.16,159.32,159.16,159.24,7686700009.0
2007-09-18 09:50:00,159.25,159.3,159.25,159.29,4303500005.0
2007-09-18 09:55:00,159.29,159.34,159.245,159.31,6971199990.0
2007-09-18 10:00:00,159.32,159.44,159.3,159.38,6652499965.0
2007-09-18 10:05:00,159.37,159.4,159.35,159.37,5225699981.0
2007-09-18 10:10:00,159.38,159.4,159.36,159.37,7841699970.0
2007-09-18 10:15:00,159.37,159.43,159.35,159.4,6998500002.0
2007-09-18 10:20:00,159.41,159.59,159.39,159.57,8950000000.0
2007-09-18 10:25:00,159.56,159.68,159.52,159.66,6607999975.0
2007-09-18 10:30:00,159.65,159.71,159.6,159.62,7901099965.0
2007-09-18 10:35:00,159.62,159.63,159.53,159.58,5627099974.0
2007-09-18 10:40:00,159.55,159.55,159.45,159.49,7888699947.0
2007-09-18 10:45:00,159.49,159.51,159.46,159.47,7747099961.0
2007-09-18 10:50:00,159.47,159.49,159.44,159.47,7531599981.0
2007-09-18 10:55:00,159.47,159.52,159.47,159.5,8476400034.0
2007-09-18 11:00:00,159.51,159.51,159.45,159.45,7606900022.0
2007-09-18 11:05:00,159.44,159.46,159.41,159.42,8694700018.0
2007-09-18 11:10:00,159.43,159.52,159.41,159.5,9861500030.0
2007-09-18 11:15:00,159.51,159.61,159.51,159.58,9861500030.0
2007-09-18 11:20:00,159.57,159.58,159.49,159.56,7661800031.0
2007-09-18 11:25:00,159.59,159.62,159.56,159.61,2334800024.0
2007-09-18 11:30:00,159.61,159.68,159.61,159.63,6126599994.0
2007-09-18 11:35:00,159.62,159.66,159.6,159.65,4791399981.0
2007-09-18 11:40:00,159.65,159.67,159.63,159.64,3177599994.0
2007-09-18 11:45:00,159.62,159.72,159.61,159.67,7727299992.0
2007-09-18 11:50:00,159.66,159.71,159.66,159.66,4678100022.0
2007-09-18 11:55:00,159.66,159.67,159.62,159.64,6350999993.0
2007-09-18 12:00:00,159.64,159.67,159.63,159.66,6129100028.0
2007-09-18 12:05:00,159.66,159.7,159.65,159.68,6884899998.0
2007-09-18 12:10:00,159.68,159.69,159.55,159.56,9556100045.0
2007-09-18 12:15:00,159.54,159.6,159.54,159.57,8102900030.0
2007-09-18 12:20:00,159.58,159.6,159.56,159.6,4802299972.0
2007-09-18 12:25:00,159.58,159.61,159.55,159.56,9439199953.0
2007-09-18 12:30:00,159.55,159.63,159.54,159.6,6442499955.0
2007-09-18 12:35:00,159.59,159.66,159.59,159.65,6701899964.0
2007-09-18 12:40:00,159.64,159.75,159.62,159.69,7739500000.0
2007-09-18 12:45:00,159.68,159.7,159.61,159.66,7426699980.0
2007-09-18 12:50:00,159.67,159.71,159.63,159.66,9755899956.0
2007-09-18 12:55:00,159.66,159.7,159.64,159.66,8848399985.0
2007-09-18 13:00:00,159.66,159.71,159.65,159.67,4422700008.0
2007-09-18 13:05:00,159.67,159.7,159.64,159.65,9361300067.0
2007-09-18 13:10:00,159.64,159.68,159.53,159.54,6889500025.0
2007-09-18 13:15:00,159.58,159.63,159.57,159.62,6866800013.0
2007-09-18 13:20:00,159.62,159.65,159.61,159.63,7825200021.0
2007-09-18 13:25:00,159.63,159.63,159.61,159.63,4602299993.0
2007-09-18 13:30:00,159.63,159.65,159.61,159.63,5694499981.0
2007-09-18 13:35:00,159.63,159.63,159.6,159.6,4820699930.0
2007-09-18 13:40:00,159.61,159.63,159.6,159.63,2892000005.0
2007-09-18 13:45:00,159.63,159.65,159.61,159.62,3845299977.0
2007-09-18 13:50:00,159.63,159.65,159.61,159.64,4114499992.0
2007-09-18 13:55:00,159.64,159.72,159.63,159.71,5067000004.0
2007-09-18 14:00:00,159.7,159.87,159.65,159.85,9271999984.0
2007-09-18 14:05:00,159.84,160.01,159.81,160.0,6699199978.0
2007-09-18 14:10:00,160.03,160.21,159.99,160.14,6566999987.0
2007-09-18 14:15:00,160.13,160.32,160.12,160.15,7734999935.0
2007-09-18 14:20:00,160.17,160.19,160.04,160.09,8749299976.0
2007-09-18 14:25:00,160.08,160.14,160.07,160.1,7401700001.0
2007-09-18 14:30:00,160.1,160.29,160.01,160.26,9663050006.0
2007-09-18 14:35:00,160.26,160.82,160.25,160.79,7160500028.0
2007-09-18 14:40:00,160.81,160.84,160.64,160.65,4922500035.0
2007-09-18 14:45:00,160.64,160.66,160.59,160.6,6174700019.0
2007-09-18 14:50:00,160.61,160.65,160.52,160.65,8589599998.0
2007-09-18 14:55:00,160.65,160.65,160.52,160.54,7079000033.0
2007-09-18 15:00:00,160.55,160.64,160.47,160.59,8870200031.0
2007-09-18 15:05:00,160.59,160.66,160.54,160.66,8670500065.0
2007-09-18 15:10:00,160.66,160.75,160.65,160.66,8271700012.0
2007-09-18 15:15:00,160.67,160.69,160.6,160.62,6230099984.0
2007-09-18 15:20:00,160.61,160.67,160.51,160.52,5742100028.0
2007-09-18 15:25:00,160.52,160.6,160.46,160.57,9531499965.0
2007-09-18 15:30:00,160.58,160.61,160.47,160.5,9531499965.0
2007-09-18 15:35:00,160.51,160.54,160.42,160.42,9504499989.0
2007-09-18 15:40:00,160.42,160.48,160.38,160.48,2836500000.0
2007-09-18 15:45:00,160.47,160.49,160.39,160.42,7219899977.0
2007-09-18 15:50:00,160.41,160.41,160.29,160.37,9115399951.0
2007-09-18 15:55:00,160.38,160.43,160.32,160.42,8315099990.0
2007-09-18 16:00:00,160.41,160.46,160.4,160.45,8171000020.0
2007-09-18 16:05:00,160.44,160.58,160.44,160.56,8171000020.0
2007-09-18 16:10:00,160.56,160.63,160.52,160.57,7094350007.0
2007-09-18 16:15:00,160.57,160.61,160.56,160.58,7724850013.0
2007-09-18 16:20:00,160.58,160.64,160.58,160.61,3960099994.0
2007-09-18 16:25:00,160.62,160.64,160.52,160.64,5218449999.0
2007-09-18 16:30:00,160.62,160.73,160.6,160.71,8355600013.0
2007-09-18 16:35:00,160.7,160.71,160.57,160.58,6681499982.0
2007-09-18 16:40:00,160.56,160.58,160.53,160.55,6399500011.0
2007-09-18 16:45:00,160.55,160.56,160.49,160.52,6791599990.0
2007-09-18 16:50:00,160.51,160.58,160.5,160.58,6413800016.0
2007-09-18 16:55:00,160.58,160.63,160.56,160.605,7418799912.0
2007-09-18 17:00:00,160.57,160.6,160.47,160.6,9199050039.0
2007-09-18 17:05:00,160.6,160.62,160.52,160.59,8702450030.0
2007-09-18 17:10:00,160.59,160.65,160.56,160.6,4274999995.0
2007-09-18 17:15:00,160.61,160.61,160.52,160.54,5371300003.0
2007-09-18 17:20:00,160.54,160.56,160.52,160.54,6610200000.0
2007-09-18 17:25:00,160.54,160.6,160.52,160.57,9033800002.0
2007-09-18 17:30:00,160.57,160.6,160.53,160.6,7598899992.0
2007-09-18 17:35:00,160.6,160.61,160.53,160.55,6208400026.0
2007-09-18 17:40:00,160.55,160.63,160.52,160.57,5541099992.0
2007-09-18 17:45:00,160.57,160.62,160.555,160.58,5643799983.0
2007-09-18 17:50:00,160.59,160.61,160.54,160.59,4534100011.0
2007-09-18 17:55:00,160.585,160.6,160.52,160.54,5926300003.0
2007-09-18 18:00:00,160.53,160.57,160.51,160.52,4223500001.0
2007-09-18 18:05:00,160.52,160.55,160.505,160.52,4145100027.0
2007-09-18 18:10:00,160.52,160.55,160.51,160.54,6863800020.0
2007-09-18 18:15:00,160.54,160.58,160.52,160.57,2774200007.0
2007-09-18 18:20:00,160.57,160.61,160.55,160.58,4422099985.0
2007-09-18 18:25:00,160.59,160.61,160.56,160.58,5317700000.0
2007-09-18 18:30:00,160.59,160.62,160.57,160.6,1995949986.0
2007-09-18 18:35:00,160.6,160.64,160.595,160.62,3719799974.0
2007-09-18 18:40:00,160.62,160.65,160.6,160.63,2837150004.0
2007-09-18 18:45:00,160.63,160.66,160.615,160.64,2781400002.0
2007-09-18 18:50:00,160.64,160.66,160.57,160.58,2787400016.0
2007-09-18 18:55:00,160.58,160.64,160.57,160.63,3283899991.0
2007-09-18 19:00:00,160.63,160.68,160.62,160.67,5155000000.0
2007-09-18 19:05:00,160.67,160.67,160.61,160.64,5098000016.0
2007-09-18 19:10:00,160.64,160.68,160.63,160.64,2105699996.0
2007-09-18 19:15:00,160.64,160.67,160.62,160.65,4523299982.0
2007-09-18 19:20:00,160.66,160.66,160.62,160.64,2737600013.0
2007-09-18 19:25:00,160.64,160.72,160.64,160.69,2682499988.0
2007-09-18 19:30:00,160.69,160.78,160.69,160.78,6662999980.0
2007-09-18 19:35:00,160.77,160.78,160.71,160.76,6914000085.0
2007-09-18 19:40:00,160.75,160.78,160.72,160.73,6914000085.0
2007-09-18 19:45:00,160.74,160.74,160.7,160.72,6207900067.0
2007-09-18 19:50:00,160.7,160.78,160.7,160.78,9481599940.0
2007-09-18 19:55:00,160.79,160.85,160.71,160.85,6664899982.0
2007-09-18 20:00:00,160.84,160.91,160.82,160.91,4457499970.0
2007-09-18 20:05:00,160.89,160.91,160.82,160.87,7032200008.0
2007-09-18 20:10:00,160.87,160.905,160.7,160.74,6926799967.0
2007-09-18 20:15:00,160.72,161.92,160.57,161.26,1672899996.0
2007-09-18 20:20:00,161.25,161.27,161.0,161.04,433999992.0
2007-09-18 20:25:00,161.05,161.11,160.62,161.11,542499990.0
2007-09-18 20:30:00,161.08,161.41,160.98,161.4,542499990.0
2007-09-18 20:35:00,161.38,161.69,161.38,161.43,542499990.0
2007-09-18 20:40:00,161.46,161.72,161.43,161.7,542499990.0
2007-09-18 20:45:00,161.65,161.73,161.51,161.62,7095499992.0
2007-09-18 20:50:00,161.63,161.65,161.45,161.47,10049500000.0
2007-09-18 20:55:00,161.48,161.69,161.45,161.69,10049500000.0
2007-09-18 21:00:00,161.7,161.72,161.59,161.64,10049500000.0
2007-09-18 21:05:00,161.65,161.76,161.62,161.74,9324399988.0
2007-09-18 21:10:00,161.725,161.85,161.69,161.82,7483599966.0
2007-09-18 21:15:00,161.81,162.21,161.78,162.21,8159999960.0
2007-09-18 21:20:00,162.22,162.51,162.2,162.23,7539999996.0
2007-09-18 21:25:00,162.23,162.27,162.15,162.21,6685700015.0
2007-09-18 21:30:00,162.22,162.3,162.15,162.23,5329700005.0
2007-09-18 21:35:00,162.24,162.47,162.21,162.43,7167800015.0
2007-09-18 21:40:00,162.44,162.54,162.42,162.45,7578500041.0
2007-09-18 21:45:00,162.44,162.5,162.32,162.355,5708499986.0
2007-09-18 21:50:00,162.355,162.36,162.18,162.23,7057799990.0
2007-09-18 21:55:00,162.23,162.38,162.23,162.36,4691199990.0
2007-09-18 22:00:00,162.36,162.39,162.25,162.3,4856299972.0
2007-09-18 22:05:00,162.31,162.33,162.23,162.275,6202299986.0
2007-09-18 22:10:00,162.31,162.33,162.25,162.325,5782999989.0
2007-09-18 22:15:00,162.325,162.36,162.31,162.36,4372999989.0
2007-09-18 22:20:00,162.36,162.365,162.28,162.28,4755999980.0
2007-09-18 22:25:00,162.28,162.42,162.28,162.39,4727800011.0
2007-09-18 22:30:00,162.4,162.45,162.36,162.39,3068300007.0
2007-09-18 22:35:00,162.38,162.44,162.37,162.425,1777049992.0
2007-09-18 22:40:00,162.425,162.44,162.38,162.4,5158099990.0
2007-09-18 22:45:00,162.4,162.43,162.375,162.39,3885599992.0
2007-09-18 22:50:00,162.38,162.425,162.3,162.35,6835999980.0
2007-09-18 22:55:00,162.35,162.35,162.29,162.29,5084900010.0
2007-09-18 23:00:00,162.28,162.3,162.18,162.22,2555199999.0
2007-09-18 23:05:00,162.21,162.23,162.08,162.2,2141599996.0
2007-09-18 23:10:00,162.2,162.2,162.14,162.16,2615400003.0
2007-09-18 23:15:00,162.16,162.28,162.16,162.17,2930400006.0
2007-09-18 23:20:00,162.175,162.29,162.17,162.26,2616700004.0
2007-09-18 23:25:00,162.26,162.29,162.24,162.28,2188799998.0
2007-09-18 23:30:00,162.28,162.33,162.24,162.3,4624200011.0
2007-09-18 23:35:00,162.3,162.32,162.19,162.19,2099299997.0
2007-09-18 23:40:00,162.2,162.21,162.15,162.2,1727399996.0
2007-09-18 23:45:00,162.2,162.2,162.01,162.01,2886100007.0
2007-09-18 23:50:00,162.01,162.08,161.96,162.08,7650999982.0
2007-09-18 23:55:00,162.09,162.245,162.07,162.24,3195500018.0
2007-09-19 00:00:00,162.23,162.23,162.14,162.17,4238500000.0
2007-09-19 00:05:00,162.17,162.19,162.14,162.165,2089100002.0
2007-09-19 00:10:00,162.17,162.22,162.1,162.18,1590799999.0
2007-09-19 00:15:00,162.16,162.18,162.03,162.11,4300500003.0
2007-09-19 00:20:00,162.11,162.11,162.035,162.1,4262099998.0
2007-09-19 00:25:00,162.1,162.1,162.02,162.03,2334899989.0
2007-09-19 00:30:00,162.03,162.06,162.01,162.06,3212600018.0
2007-09-19 00:35:00,162.055,162.06,162.03,162.05,2999299979.0
2007-09-19 00:40:00,162.05,162.14,162.04,162.09,3275299997.0
2007-09-19 00:45:00,162.09,162.1,162.01,162.06,5315599995.0
2007-09-19 00:50:00,162.07,162.09,162.0,162.02,4764499982.0
2007-09-19 00:55:00,162.03,162.08,162.01,162.04,5749300008.0
2007-09-19 01:00:00,162.03,162.04,161.91,161.94,4254900005.0
2007-09-19 01:05:00,161.95,161.96,161.83,161.86,7019300036.0
2007-09-19 01:10:00,161.86,161.92,161.85,161.91,5294199994.0
2007-09-19 01:15:00,161.9,161.93,161.85,161.92,4128101398.0
2007-09-19 01:20:00,161.92,162.03,161.9,161.92,8507800022.0
2007-09-19 01:25:00,161.92,161.95,161.815,161.84,6722400019.0
2007-09-19 01:30:00,161.85,161.89,161.775,161.85,6554700011.0
2007-09-19 01:35:00,161.84,161.89,161.815,161.87,4442700034.0
2007-09-19 01:40:00,161.87,161.9,161.835,161.845,5425900005.0
2007-09-19 01:45:00,161.84,161.89,161.82,161.82,7148899993.0
2007-09-19 01:50:00,161.83,161.85,161.78,161.8,6567499990.0
2007-09-19 01:55:00,161.8,161.81,161.74,161.75,9239499889.0
2007-09-19 02:00:00,161.77,161.77,161.72,161.75,4211999987.0
2007-09-19 02:05:00,161.74,161.87,161.73,161.84,9967500025.0
2007-09-19 02:10:00,161.84,161.88,161.84,161.86,7749499986.0
2007-09-19 02:15:00,161.87,161.91,161.81,161.855,9147999955.0
2007-09-19 02:20:00,161.86,161.87,161.81,161.84,6177100000.0
2007-09-19 02:25:00,161.85,161.87,161.79,161.8,8791900026.0
2007-09-19 02:30:00,161.81,161.86,161.78,161.86,7883100032.0
2007-09-19 02:35:00,161.85,161.89,161.845,161.89,4882199993.0
2007-09-19 02:40:00,161.88,161.89,161.78,161.8,6800300013.0
2007-09-19 02:45:00,161.81,161.82,161.76,161.78,6393949968.0
2007-09-19 02:50:00,161.79,161.81,161.77,161.77,7773149943.0
2007-09-19 02:55:00,161.77,161.84,161.77,161.82,7750499984.0
2007-09-19 03:00:00,161.83,161.94,161.83,161.93,6973800004.0
2007-09-19 03:05:00,161.92,161.99,161.9,161.98,9492700013.0
2007-09-19 03:10:00,161.99,162.04,161.97,162.03,10528500055.0
2007-09-19 03:15:00,162.04,162.06,161.98,162.02,9553199979.0
2007-09-19 03:20:00,162.03,162.03,161.96,161.98,7048700027.0
2007-09-19 03:25:00,161.99,162.09,161.99,162.005,7275499955.0
2007-09-19 03:30:00,162.0,162.07,162.0,162.045,7672899986.0
2007-09-19 03:35:00,162.07,162.08,162.05,162.08,4332399981.0
2007-09-19 03:40:00,162.08,162.09,162.05,162.06,8025800025.0
2007-09-19 03:45:00,162.06,162.06,162.025,162.03,6065699970.0
2007-09-19 03:50:00,162.03,162.03,161.98,162.01,7718599998.0
2007-09-19 03:55:00,162.01,162.02,161.97,161.97,5113200007.0
2007-09-19 04:00:00,161.97,162.04,161.96,162.0,6335299995.0
2007-09-19 04:05:00,161.99,162.0,161.95,161.95,6630899990.0
2007-09-19 04:10:00,161.95,161.97,161.93,161.94,4613399996.0
2007-09-19 04:15:00,161.94,161.94,161.84,161.89,7894225133.0
2007-09-19 04:20:00,161.885,161.89,161.85,161.88,5547799969.0
2007-09-19 04:25:00,161.87,161.87,161.81,161.84,8769499959.0
2007-09-19 04:30:00,161.86,161.92,161.85,161.91,5196900022.0
2007-09-19 04:35:00,161.91,161.93,161.88,161.88,9700000044.0
2007-09-19 04:40:00,161.87,161.92,161.87,161.91,7474500031.0
2007-09-19 04:45:00,161.92,161.98,161.88,161.95,7168699998.0
2007-09-19 04:50:00,161.96,161.98,161.95,161.95,6865399965.0
2007-09-19 04:55:00,161.95,161.98,161.945,161.96,4013499987.0
2007-09-19 05:00:00,161.97,161.99,161.945,161.96,5310900028.0
2007-09-19 05:05:00,161.96,161.96,161.92,161.94,4179099994.0
2007-09-19 05:10:00,161.94,161.97,161.93,161.96,1615599997.0
2007-09-19 05:15:00,161.96,161.97,161.94,161.95,3108700015.0
2007-09-19 05:20:00,161.96,161.97,161.905,161.92,5395600069.0
2007-09-19 05:25:00,161.92,161.99,161.9,161.98,5461799990.0
2007-09-19 05:30:00,161.98,162.0,161.97,162.0,1187299995.0
2007-09-19 05:35:00,162.0,162.0,161.96,161.98,3898200004.0
2007-09-19 05:40:00,161.98,162.06,161.98,162.04,7918899953.0
2007-09-19 05:45:00,162.03,162.06,162.01,162.035,5105599978.0
2007-09-19 05:50:00,162.035,162.06,162.0,162.04,8560399992.0
2007-09-19 05:55:00,162.04,162.05,161.98,161.98,5497600002.0
2007-09-19 06:00:00,161.965,162.0,161.935,161.99,6878099988.0
2007-09-19 06:05:00,162.0,162.0,161.965,161.97,4410600009.0
2007-09-19 06:10:00,161.97,162.03,161.96,162.01,4188700009.0
2007-09-19 06:15:00,162.01,162.03,162.0,162.01,6728999947.0
2007-09-19 06:20:00,162.01,162.1,161.98,162.05,6747899973.0
2007-09-19 06:25:00,162.05,162.07,162.01,162.02,5670400005.0
2007-09-19 06:30:00,162.02,162.03,161.99,162.0,5707399981.0
2007-09-19 06:35:00,162.01,162.07,162.01,162.04,6838600024.0
2007-09-19 06:40:00,162.04,162.04,162.03,162.03,1835399993.0
2007-09-19 06:45:00,162.01,162.04,162.01,162.02,8697600021.0
2007-09-19 06:50:00,162.015,162.03,161.91,161.915,8449700015.0
2007-09-19 06:55:00,161.92,161.98,161.9,161.95,5012699909.0
2007-09-19 07:00:00,161.96,161.99,161.93,161.96,7111699915.0
2007-09-19 07:05:00,161.96,161.995,161.94,161.97,5653800012.0
2007-09-19 07:10:00,161.97,162.01,161.96,162.0,3375099972.0
2007-09-19 07:15:00,162.0,162.07,161.995,162.02,6532000001.0
2007-09-19 07:20:00,162.01,162.1,161.99,162.1,5094500025.0
2007-09-19 07:25:00,162.11,162.21,162.1,162.13,3691000030.0
2007-09-19 07:30:00,162.14,162.2,162.1,162.19,3691000030.0
2007-09-19 07:35:00,162.18,162.19,162.0,162.02,3691000030.0
2007-09-19 07:40:00,162.03,162.04,161.95,162.04,5794900023.0
2007-09-19 07:45:00,162.04,162.04,161.99,162.02,6321599991.0
2007-09-19 07:50:00,162.02,162.05,162.0,162.05,4820099979.0
2007-09-19 07:55:00,162.05,162.07,161.96,161.96,8541199989.0
2007-09-19 08:00:00,161.96,161.97,161.91,161.96,7678699990.0
2007-09-19 08:05:00,161.97,162.0,161.94,161.97,8275299998.0
2007-09-19 08:10:00,161.97,162.07,161.96,162.05,9717599996.0
2007-09-19 08:15:00,162.05,162.05,161.95,161.96,6004999997.0
2007-09-19 08:20:00,161.95,161.98,161.92,161.94,8719699953.0
2007-09-19 08:25:00,161.94,161.95,161.89,161.93,8245500010.0
2007-09-19 08:30:00,161.93,161.94,161.885,161.93,9549700111.0
2007-09-19 08:35:00,161.93,161.97,161.87,161.88,7984000051.0
2007-09-19 08:40:00,161.88,161.91,161.85,161.9,6152099983.0
2007-09-19 08:45:00,161.9,162.0,161.9,161.98,7095100012.0
2007-09-19 08:50:00,161.96,162.03,161.95,161.98,9152500070.0
2007-09-19 08:55:00,161.97,162.01,161.94,161.95,9152500070.0
2007-09-19 09:00:00,161.93,162.04,161.92,161.98,9152500070.0
2007-09-19 09:05:00,161.98,162.0,161.93,161.94,5463499980.0
2007-09-19 09:10:00,161.95,162.0,161.93,161.98,6731000020.0
2007-09-19 09:15:00,162.0,162.03,161.97,161.99,6731000020.0
2007-09-19 09:20:00,162.0,162.03,161.92,162.03,7193700024.0
2007-09-19 09:25:00,162.04,162.05,161.94,161.95,8371400041.0
2007-09-19 09:30:00,161.94,161.94,161.75,161.77,5679000045.0
2007-09-19 09:35:00,161.76,161.77,161.55,161.66,5679000045.0
2007-09-19 09:40:00,161.67,161.75,161.55,161.69,5679000045.0
2007-09-19 09:45:00,161.68,161.72,161.63,161.69,5679000045.0
2007-09-19 09:50:00,161.68,161.88,161.68,161.86,5679000045.0
2007-09-19 09:55:00,161.85,161.91,161.79,161.89,5679000045.0
2007-09-19 10:00:00,161.9,161.92,161.81,161.87,5679000045.0
2007-09-19 10:05:00,161.86,161.89,161.82,161.83,5679000045.0
2007-09-19 10:10:00,161.84,161.95,161.82,161.88,5679000045.0
2007-09-19 10:15:00,161.89,161.95,161.86,161.88,7366500054.0
2007-09-19 10:20:00,161.87,161.89,161.79,161.85,9096500110.0
2007-09-19 10:25:00,161.86,161.93,161.85,161.86,9096500110.0
2007-09-19 10:30:00,161.86,161.88,161.85,161.86,6855900055.0
2007-09-19 10:35:00,161.855,161.89,161.85,161.87,8633300009.0
2007-09-19 10:40:00,161.86,161.86,161.71,161.82,10427499990.0
2007-09-19 10:45:00,161.83,161.87,161.72,161.79,9287800050.0
2007-09-19 10:50:00,161.78,161.82,161.74,161.82,8528000090.0
2007-09-19 10:55:00,161.81,161.87,161.79,161.84,8528000090.0
2007-09-19 11:00:00,161.83,161.86,161.76,161.76,8528000090.0
2007-09-19 11:05:00,161.77,161.87,161.75,161.84,8528000090.0
2007-09-19 11:10:00,161.83,161.87,161.81,161.85,8566400156.0
2007-09-19 11:15:00,161.83,161.85,161.81,161.84,8143200111.0
2007-09-19 11:20:00,161.84,161.89,161.82,161.89,7795099971.0
2007-09-19 11:25:00,161.87,161.9,161.84,161.85,10091400007.0
2007-09-19 11:30:00,161.84,161.86,161.72,161.74,8225800049.0
2007-09-19 11:35:00,161.73,161.75,161.69,161.71,7397000045.0
2007-09-19 11:40:00,161.72,161.86,161.66,161.79,7397000045.0
2007-09-19 11:45:00,161.8,161.85,161.78,161.82,8023200037.0
2007-09-19 11:50:00,161.83,161.84,161.74,161.82,10528000005.0
2007-09-19 11:55:00,161.81,161.82,161.61,161.62,9352900007.0
2007-09-19 12:00:00,161.6,161.66,161.55,161.63,4652500015.0
2007-09-19 12:05:00,161.64,161.67,161.59,161.64,7054699995.0
2007-09-19 12:10:00,161.65,161.7,161.55,161.55,10657999965.0
2007-09-19 12:15:00,161.56,161.58,161.38,161.39,10167999937.0
2007-09-19 12:20:00,161.42,161.6,161.42,161.57,9432999895.0
2007-09-19 12:25:00,161.56,161.66,161.53,161.63,8819599945.0
2007-09-19 12:30:00,161.63,161.73,161.59,161.68,9510699996.0
2007-09-19 12:35:00,161.67,161.69,161.62,161.65,8956000020.0
2007-09-19 12:40:00,161.655,161.68,161.54,161.68,9593999908.0
2007-09-19 12:45:00,161.69,161.72,161.62,161.64,9753499880.0
2007-09-19 12:50:00,161.63,161.68,161.6,161.62,9753499880.0
2007-09-19 12:55:00,161.63,161.66,161.47,161.5,9753499880.0
2007-09-19 13:00:00,161.53,161.59,161.49,161.54,9753499880.0
2007-09-19 13:05:00,161.55,161.66,161.53,161.6,9753499880.0
2007-09-19 13:10:00,161.61,161.67,161.6,161.66,9753499880.0
2007-09-19 13:15:00,161.66,161.79,161.66,161.75,7956599987.0
2007-09-19 13:20:00,161.73,161.77,161.69,161.72,10022500020.0
2007-09-19 13:25:00,161.715,161.78,161.715,161.76,9306900066.0
2007-09-19 13:30:00,161.76,161.78,161.46,161.71,10240499950.0
2007-09-19 13:35:00,161.72,161.74,161.67,161.72,10240499950.0
2007-09-19 13:40:00,161.71,161.72,161.64,161.68,9347899982.0
2007-09-19 13:45:00,161.69,161.73,161.66,161.67,6356200019.0
2007-09-19 13:50:00,161.66,161.73,161.66,161.71,5272500010.0
2007-09-19 13:55:00,161.72,161.78,161.65,161.78,5734999955.0
2007-09-19 14:00:00,161.77,161.84,161.75,161.77,7626299978.0
2007-09-19 14:05:00,161.77,161.79,161.65,161.76,6402299982.0
2007-09-19 14:10:00,161.77,161.8,161.74,161.79,5817999965.0
2007-09-19 14:15:00,161.79,161.79,161.7,161.72,9420799967.0
2007-09-19 14:20:00,161.72,161.77,161.69,161.73,9430399956.0
2007-09-19 14:25:00,161.73,161.79,161.73,161.76,7887699995.0
2007-09-19 14:30:00,161.78,161.9,161.69,161.72,10467500030.0
2007-09-19 14:35:00,161.73,161.79,161.66,161.78,10467500030.0
2007-09-19 14:40:00,161.79,161.85,161.75,161.81,10467500030.0
2007-09-19 14:45:00,161.82,162.07,161.79,162.05,10467500030.0
2007-09-19 14:50:00,162.07,162.19,162.06,162.13,10467500030.0
2007-09-19 14:55:00,162.12,162.16,162.05,162.13,10467500030.0
2007-09-19 15:00:00,162.12,162.14,162.05,162.07,10467500030.0
2007-09-19 15:05:00,162.08,162.11,162.04,162.09,10256600028.0
2007-09-19 15:10:00,162.08,162.1,162.02,162.06,8258800023.0
2007-09-19 15:15:00,162.05,162.07,161.99,162.0,10072000025.0
2007-09-19 15:20:00,162.01,162.07,162.0,162.03,10072000025.0
2007-09-19 15:25:00,162.04,162.08,162.02,162.02,10072000025.0
2007-09-19 15:30:00,162.03,162.1,162.02,162.09,10072000025.0
2007-09-19 15:35:00,162.08,162.1,161.99,162.03,10072000025.0
2007-09-19 15:40:00,162.02,162.19,162.02,162.16,10072000025.0
2007-09-19 15:45:00,162.16,162.28,162.16,162.27,9764099933.0
2007-09-19 15:50:00,162.26,162.43,162.26,162.41,9333999885.0
2007-09-19 15:55:00,162.4,162.43,162.29,162.29,9333999885.0
2007-09-19 16:00:00,162.28,162.29,162.08,162.21,9333999885.0
2007-09-19 16:05:00,162.23,162.26,162.12,162.22,9333999885.0
2007-09-19 16:10:00,162.23,162.37,162.23,162.36,9333999885.0
2007-09-19 16:15:00,162.37,162.38,162.26,162.27,9333999885.0
2007-09-19 16:20:00,162.25,162.34,162.25,162.31,9333999885.0
2007-09-19 16:25:00,162.3,162.34,162.22,162.26,9108499907.0
2007-09-19 16:30:00,162.27,162.32,162.22,162.28,7419499985.0
2007-09-19 16:35:00,162.27,162.28,162.12,162.18,7419499985.0
2007-09-19 16:40:00,162.19,162.19,162.09,162.14,7419499985.0
2007-09-19 16:45:00,162.13,162.21,162.09,162.18,3874399988.0
2007-09-19 16:50:00,162.19,162.28,162.19,162.26,1510999990.0
2007-09-19 16:55:00,162.27,162.34,162.25,162.25,1510999990.0
2007-09-19 17:00:00,162.26,162.3,162.21,162.24,1723599987.0
2007-09-19 17:05:00,162.25,162.28,162.15,162.16,7951000055.0
2007-09-19 17:10:00,162.17,162.17,162.07,162.12,7951000055.0
2007-09-19 17:15:00,162.13,162.19,162.1,162.19,7951000055.0
2007-09-19 17:20:00,162.18,162.26,162.18,162.25,6060300027.0
2007-09-19 17:25:00,162.27,162.27,162.14,162.17,5211000025.0
2007-09-19 17:30:00,162.16,162.22,162.14,162.17,5211000025.0
2007-09-19 17:35:00,162.18,162.18,162.07,162.08,5211000025.0
2007-09-19 17:40:00,162.06,162.08,162.03,162.07,9997000085.0
2007-09-19 17:45:00,162.06,162.14,162.06,162.08,9599900083.0
2007-09-19 17:50:00,162.09,162.09,162.01,162.07,8011500075.0
2007-09-19 17:55:00,162.08,162.12,162.05,162.11,8011500075.0
2007-09-19 18:00:00,162.11,162.12,162.03,162.04,9617100005.0
2007-09-19 18:05:00,162.04,162.1,162.015,162.045,7079700035.0
2007-09-19 18:10:00,162.04,162.06,161.86,161.9,9219499975.0
2007-09-19 18:15:00,161.89,161.98,161.88,161.94,7987999994.0
2007-09-19 18:20:00,161.94,161.96,161.91,161.95,7628599986.0
2007-09-19 18:25:00,161.95,162.04,161.91,162.04,9969999910.0
2007-09-19 18:30:00,162.03,162.06,161.97,161.97,7611099954.0
2007-09-19 18:35:00,161.97,161.98,161.885,161.91,7694799972.0
2007-09-19 18:40:00,161.91,161.98,161.86,161.91,7895400040.0
2007-09-19 18:45:00,161.91,162.01,161.89,162.01,6759399984.0
2007-09-19 18:50:00,162.02,162.04,161.97,162.03,6993900010.0
2007-09-19 18:55:00,162.01,162.13,161.98,162.09,7290599969.0
2007-09-19 19:00:00,162.09,162.1,161.97,162.0,7865500001.0
2007-09-19 19:05:00,162.0,162.01,161.86,161.86,8318499971.0
2007-09-19 19:10:00,161.87,161.93,161.86,161.86,9083899937.0
2007-09-19 19:15:00,161.87,161.94,161.85,161.88,10071499953.0
2007-09-19 19:20:00,161.87,161.95,161.87,161.9,6791699983.0
2007-09-19 19:25:00,161.9,161.96,161.86,161.86,8961999955.0
2007-09-19 19:30:00,161.88,161.88,161.8,161.86,4613299989.0
2007-09-19 19:35:00,161.88,161.92,161.85,161.9,4860699965.0
2007-09-19 19:40:00,161.89,161.98,161.86,161.98,5242300014.0
2007-09-19 19:45:00,161.99,162.0,161.93,161.97,8878100081.0
2007-09-19 19:50:00,161.98,162.07,161.95,162.03,7877000050.0
2007-09-19 19:55:00,162.02,162.08,161.99,162.02,9455400077.0
2007-09-19 20:00:00,162.0,162.04,161.95,161.95,9851700096.0
2007-09-19 20:05:00,161.95,162.0,161.91,161.92,6410600029.0
2007-09-19 20:10:00,161.92,161.94,161.88,161.9,6850950018.0
2007-09-19 20:15:00,161.9,161.9,161.83,161.87,6403899978.0
2007-09-19 20:20:00,161.88,161.94,161.85,161.91,8477099943.0
2007-09-19 20:25:00,161.9,162.01,161.88,161.99,9339899966.0
2007-09-19 20:30:00,162.0,162.08,161.98,162.03,6671899959.0
2007-09-19 20:35:00,162.02,162.04,161.97,161.97,6214299985.0
2007-09-19 20:40:00,161.99,162.07,161.96,162.04,7128050022.0
2007-09-19 20:45:00,162.03,162.1,162.03,162.09,9108250000.0
2007-09-19 20:50:00,162.09,162.15,162.08,162.12,7104950050.0
2007-09-19 20:55:00,162.13,162.17,162.05,162.07,7568700038.0
2007-09-19 21:00:00,162.06,162.12,162.02,162.05,7450900009.0
2007-09-19 21:05:00,162.05,162.1,162.05,162.09,3799899977.0
2007-09-19 21:10:00,162.09,162.09,162.0,162.07,5083050009.0
2007-09-19 21:15:00,162.07,162.15,162.07,162.07,2824500001.0
2007-09-19 21:20:00,162.07,162.1,162.06,162.06,2369299984.0
2007-09-19 21:25:00,162.08,162.09,162.02,162.03,5342900048.0
2007-09-19 21:30:00,162.03,162.11,162.03,162.08,3930899994.0
2007-09-19 21:35:00,162.08,162.1,162.06,162.065,1356999996.0
2007-09-19 21:40:00,162.065,162.1,162.06,162.1,1975400008.0
2007-09-19 21:45:00,162.1,162.11,162.0,162.01,3959499992.0
2007-09-19 21:50:00,162.01,162.01,161.95,161.98,4655499956.0
2007-09-19 21:55:00,161.98,162.02,161.95,162.01,6015900010.0
2007-09-19 22:00:00,162.01,162.02,161.93,161.95,3802900032.0
2007-09-19 22:05:00,161.95,162.0,161.92,161.99,4314399989.0
2007-09-19 22:10:00,162.0,162.07,161.98,162.07,5711999978.0
2007-09-19 22:15:00,162.06,162.1,162.05,162.07,3592899994.0
2007-09-19 22:20:00,162.07,162.1,162.06,162.09,1117700012.0
2007-09-19 22:25:00,162.09,162.1,162.05,162.075,3329400003.0
2007-09-19 22:30:00,162.08,162.1,162.055,162.09,4143699985.0
2007-09-19 22:35:00,162.09,162.135,162.09,162.105,3872908906.0
2007-09-19 22:40:00,162.11,162.13,162.09,162.1,2577699977.0
2007-09-19 22:45:00,162.1,162.1,162.05,162.06,4262799976.0
2007-09-19 22:50:00,162.06,162.07,162.02,162.04,5040600007.0
2007-09-19 22:55:00,162.04,162.06,162.0,162.0,2691900013.0
2007-09-19 23:00:00,162.02,162.02,161.85,161.96,993100001.0
2007-09-19 23:05:00,161.98,161.99,161.94,161.98,797500000.0
2007-09-19 23:10:00,161.98,161.98,161.93,161.95,582900000.0
2007-09-19 23:15:00,161.94,161.97,161.93,161.95,579699993.0
2007-09-19 23:20:00,161.94,161.99,161.93,161.94,861500005.0
2007-09-19 23:25:00,161.95,161.98,161.93,161.96,553100001.0
2007-09-19 23:30:00,161.96,162.05,161.96,161.97,1582200003.0
2007-09-19 23:35:00,161.98,161.98,161.88,161.91,2212900007.0
2007-09-19 23:40:00,161.93,161.94,161.89,161.9,1676799999.0
2007-09-19 23:45:00,161.9,161.92,161.85,161.865,937299998.0
2007-09-19 23:50:00,161.865,161.9,161.86,161.88,1209900010.0
2007-09-19 23:55:00,161.88,161.9,161.85,161.85,733700001.0
2007-09-20 00:00:00,161.87,161.95,161.87,161.91,1921800003.0
2007-09-20 00:05:00,161.91,161.94,161.9,161.93,1021999994.0
2007-09-20 00:10:00,161.93,161.96,161.89,161.94,2395799998.0
2007-09-20 00:15:00,161.95,161.98,161.9,161.91,2418199982.0
2007-09-20 00:20:00,161.92,161.94,161.91,161.92,1698199981.0
2007-09-20 00:25:00,161.92,161.94,161.91,161.93,1488499980.0
2007-09-20 00:30:00,161.93,161.93,161.88,161.88,2634799995.0
2007-09-20 00:35:00,161.88,161.9,161.88,161.88,219200000.0
2007-09-20 00:40:00,161.88,161.97,161.875,161.97,1266400003.0
2007-09-20 00:45:00,161.97,162.03,161.96,162.02,4370500009.0
2007-09-20 00:50:00,162.01,162.04,161.9,162.015,5048399978.0
2007-09-20 00:55:00,162.03,162.04,161.99,162.03,4061099993.0
2007-09-20 01:00:00,162.03,162.04,162.02,162.04,2021199997.0
2007-09-20 01:05:00,162.04,162.06,161.94,161.97,4251200049.0
2007-09-20 01:10:00,161.97,162.0,161.93,162.0,2306299998.0
2007-09-20 01:15:00,161.99,162.02,161.99,162.015,1604700019.0
2007-09-20 01:20:00,162.02,162.06,161.99,162.045,5271300049.0
2007-09-20 01:25:00,162.05,162.06,162.03,162.06,1422600017.0
2007-09-20 01:30:00,162.06,162.06,161.95,161.96,3522700030.0
2007-09-20 01:35:00,161.97,161.98,161.92,161.92,4462800027.0
2007-09-20 01:40:00,161.925,161.97,161.92,161.96,6434100033.0
2007-09-20 01:45:00,161.96,162.06,161.96,162.04,6322200025.0
2007-09-20 01:50:00,162.04,162.08,162.03,162.06,6257699963.0
2007-09-20 01:55:00,162.06,162.07,162.015,162.04,4693900018.0
2007-09-20 02:00:00,162.03,162.04,162.0,162.04,6758499969.0
2007-09-20 02:05:00,162.04,162.11,162.04,162.09,6649100024.0
2007-09-20 02:10:00,162.1,162.1,162.06,162.07,2932100013.0
2007-09-20 02:15:00,162.07,162.1,162.05,162.08,7274100008.0
2007-09-20 02:20:00,162.08,162.1,162.05,162.07,4508200012.0
2007-09-20 02:25:00,162.07,162.09,162.06,162.06,2952000003.0
2007-09-20 02:30:00,162.07,162.08,162.035,162.06,5861099974.0
2007-09-20 02:35:00,162.06,162.08,161.98,162.01,7598599995.0
2007-09-20 02:40:00,161.99,162.05,161.99,162.03,9316200022.0
2007-09-20 02:45:00,162.04,162.06,161.97,161.98,5782300001.0
2007-09-20 02:50:00,161.99,162.04,161.97,161.99,5467199968.0
2007-09-20 02:55:00,162.0,162.05,161.98,162.03,5677300019.0
2007-09-20 03:00:00,162.01,162.03,161.97,161.99,3896099985.0
2007-09-20 03:05:00,162.0,162.02,161.92,161.92,4764599994.0
2007-09-20 03:10:00,161.92,161.97,161.9,161.93,5919800019.0
2007-09-20 03:15:00,161.94,161.96,161.9,161.93,5344500056.0
2007-09-20 03:20:00,161.93,161.97,161.93,161.94,6537399997.0
2007-09-20 03:25:00,161.95,161.98,161.94,161.95,4981800020.0
2007-09-20 03:30:00,161.95,161.95,161.9,161.9,5815599976.0
2007-09-20 03:35:00,161.91,161.95,161.86,161.92,3497000020.0
2007-09-20 03:40:00,161.92,161.93,161.905,161.91,3247799959.0
2007-09-20 03:45:00,161.92,161.94,161.92,161.94,2963500033.0
2007-09-20 03:50:00,161.94,161.97,161.93,161.96,2733000011.0
2007-09-20 03:55:00,161.96,161.96,161.915,161.95,3858199969.0
2007-09-20 04:00:00,161.95,161.98,161.95,161.97,2058400001.0
2007-09-20 04:05:00,161.97,161.98,161.96,161.97,2023600017.0
2007-09-20 04:10:00,161.97,161.99,161.95,161.99,2293999984.0
2007-09-20 04:15:00,161.99,162.0,161.98,162.0,5496399997.0
2007-09-20 04:20:00,162.0,162.01,161.98,162.0,4510099993.0
2007-09-20 04:25:00,161.99,161.99,161.94,161.96,6914300026.0
2007-09-20 04:30:00,161.96,161.97,161.94,161.96,3296200002.0
2007-09-20 04:35:00,161.96,162.0,161.95,161.97,6022799955.0
2007-09-20 04:40:00,161.97,162.0,161.97,161.99,4729900007.0
2007-09-20 04:45:00,161.99,161.99,161.97,161.98,1765800008.0
2007-09-20 04:50:00,161.98,161.98,161.92,161.93,5574499993.0
2007-09-20 04:55:00,161.93,161.96,161.93,161.93,4963700033.0
2007-09-20 05:00:00,161.94,161.98,161.93,161.96,4028400025.0
2007-09-20 05:05:00,161.96,161.97,161.93,161.94,4515300026.0
2007-09-20 05:10:00,161.93,161.98,161.93,161.96,5056299968.0
2007-09-20 05:15:00,161.96,161.96,161.92,161.94,3992799997.0
2007-09-20 05:20:00,161.94,161.99,161.93,161.96,4407799983.0
2007-09-20 05:25:00,161.97,161.97,161.93,161.95,5818000067.0
2007-09-20 05:30:00,161.95,161.96,161.93,161.95,7117800041.0
2007-09-20 05:35:00,161.95,161.96,161.94,161.96,1925300024.0
2007-09-20 05:40:00,161.95,161.96,161.935,161.94,3139200015.0
2007-09-20 05:45:00,161.94,161.94,161.89,161.91,3903100009.0
2007-09-20 05:50:00,161.91,161.96,161.88,161.95,6750499987.0
2007-09-20 05:55:00,161.95,161.95,161.92,161.935,5602700030.0
2007-09-20 06:00:00,161.94,161.96,161.87,161.88,4112299959.0
2007-09-20 06:05:00,161.88,161.92,161.87,161.9,7983000029.0
2007-09-20 06:10:00,161.9,161.9,161.87,161.88,7478600000.0
2007-09-20 06:15:00,161.88,161.9,161.87,161.9,5925799981.0
2007-09-20 06:20:00,161.91,161.96,161.9,161.96,6271000039.0
2007-09-20 06:25:00,161.96,161.96,161.93,161.95,5184599981.0
2007-09-20 06:30:00,161.95,161.96,161.935,161.95,3296799992.0
2007-09-20 06:35:00,161.95,161.96,161.94,161.95,2473500018.0
2007-09-20 06:40:00,161.95,161.98,161.95,161.96,3962200007.0
2007-09-20 06:45:00,161.96,161.99,161.96,161.98,3585799989.0
2007-09-20 06:50:00,161.98,162.0,161.97,161.98,1889100019.0
2007-09-20 06:55:00,161.98,162.0,161.97,161.97,3989299974.0
2007-09-20 07:00:00,161.99,161.99,161.94,161.94,5337500022.0
2007-09-20 07:05:00,161.95,161.97,161.94,161.95,5784600004.0
2007-09-20 07:10:00,161.95,161.96,161.94,161.94,2118700020.0
2007-09-20 07:15:00,161.94,161.94,161.88,161.91,4552399970.0
2007-09-20 07:20:00,161.91,161.92,161.88,161.92,4462900013.0
2007-09-20 07:25:00,161.92,161.94,161.91,161.94,7207400040.0
2007-09-20 07:30:00,161.94,161.94,161.81,161.81,7691400017.0
2007-09-20 07:35:00,161.82,161.87,161.81,161.865,5544099995.0
2007-09-20 07:40:00,161.865,161.89,161.86,161.87,4495900000.0
2007-09-20 07:45:00,161.88,161.93,161.87,161.88,8914399994.0
2007-09-20 07:50:00,161.88,161.89,161.84,161.87,5968599968.0
2007-09-20 07:55:00,161.86,161.9,161.84,161.9,4900899902.0
2007-09-20 08:00:00,161.91,162.0,161.9,162.0,7524999964.0
2007-09-20 08:05:00,162.01,162.035,161.98,162.0,9989799987.0
2007-09-20 08:10:00,161.99,162.03,161.97,162.01,9249800092.0
2007-09-20 08:15:00,162.02,162.12,162.01,162.01,9373000130.0
2007-09-20 08:20:00,162.0,162.09,162.0,162.08,8175721640.0
2007-09-20 08:25:00,162.09,162.17,162.02,162.08,7177599971.0
2007-09-20 08:30:00,162.06,162.18,162.04,162.16,8104499945.0
2007-09-20 08:35:00,162.17,162.22,162.15,162.17,8104499945.0
2007-09-20 08:40:00,162.18,162.21,162.06,162.15,8104499945.0
2007-09-20 08:45:00,162.14,162.35,162.11,162.26,8104499945.0
2007-09-20 08:50:00,162.25,162.38,162.25,162.31,8104499945.0
2007-09-20 08:55:00,162.28,162.33,162.23,162.28,8104499945.0
2007-09-20 09:00:00,162.27,162.29,162.21,162.24,8104499945.0
2007-09-20 09:05:00,162.22,162.25,162.12,162.17,8104499945.0
2007-09-20 09:10:00,162.18,162.25,162.14,162.18,8104499945.0
2007-09-20 09:15:00,162.17,162.23,162.1,162.21,6952799963.0
2007-09-20 09:20:00,162.2,162.33,162.19,162.31,6184999975.0
2007-09-20 09:25:00,162.26,162.28,162.06,162.21,6184999975.0
2007-09-20 09:30:00,162.2,162.25,162.1,162.1,6184999975.0
2007-09-20 09:35:00,162.09,162.23,162.08,162.12,4947999980.0
2007-09-20 09:40:00,162.11,162.18,162.07,162.17,10215600095.0
2007-09-20 09:45:00,162.15,162.22,162.11,162.22,10215600095.0
2007-09-20 09:50:00,162.21,162.23,162.14,162.18,10215600095.0
2007-09-20 09:55:00,162.19,162.33,162.16,162.28,10215600095.0
2007-09-20 10:00:00,162.29,162.32,162.25,162.31,9002160083.0
2007-09-20 10:05:00,162.32,162.32,162.22,162.32,7182000065.0
2007-09-20 10:10:00,162.33,162.36,162.23,162.23,6821000066.0
2007-09-20 10:15:00,162.24,162.29,162.23,162.25,7596100062.0
2007-09-20 10:20:00,162.25,162.28,162.22,162.23,7626500015.0
2007-09-20 10:25:00,162.24,162.24,162.12,162.15,8509700011.0
2007-09-20 10:30:00,162.16,162.26,162.14,162.23,9834500005.0
2007-09-20 10:35:00,162.23,162.32,162.22,162.27,4995899975.0
2007-09-20 10:40:00,162.29,162.31,162.23,162.31,7669500028.0
2007-09-20 10:45:00,162.31,162.34,162.24,162.25,6014050049.0
2007-09-20 10:50:00,162.25,162.28,162.23,162.24,5132099958.0
2007-09-20 10:55:00,162.24,162.27,162.2,162.23,7755899979.0
2007-09-20 11:00:00,162.24,162.34,162.23,162.28,3773900012.0
2007-09-20 11:05:00,162.27,162.31,162.24,162.3,2416000015.0
2007-09-20 11:10:00,162.29,162.3,162.17,162.18,2416000015.0
2007-09-20 11:15:00,162.2,162.26,162.2,162.23,5402200011.0
2007-09-20 11:20:00,162.24,162.25,162.22,162.23,6957699964.0
2007-09-20 11:25:00,162.23,162.25,162.2,162.24,7175000055.0
2007-09-20 11:30:00,162.245,162.32,162.24,162.32,7294100045.0
2007-09-20 11:35:00,162.32,162.34,162.28,162.33,6648499965.0
2007-09-20 11:40:00,162.33,162.36,162.26,162.28,5783300045.0
2007-09-20 11:45:00,162.27,162.28,162.16,162.18,7408000083.0
2007-09-20 11:50:00,162.17,162.21,162.14,162.19,10217700068.0
2007-09-20 11:55:00,162.2,162.21,162.05,162.05,9625100054.0
2007-09-20 12:00:00,162.04,162.04,161.91,161.95,6672499930.0
2007-09-20 12:05:00,161.94,162.0,161.8,161.9,6672499930.0
2007-09-20 12:10:00,161.89,161.99,161.86,161.97,6672499930.0
2007-09-20 12:15:00,161.98,162.09,161.98,162.06,3803000015.0
2007-09-20 12:20:00,162.05,162.07,161.92,161.92,4788399978.0
2007-09-20 12:25:00,161.93,162.04,161.92,162.01,8729999830.0
2007-09-20 12:30:00,162.02,162.15,162.01,162.08,8729999830.0
2007-09-20 12:35:00,162.09,162.14,162.07,162.14,7521999912.0
2007-09-20 12:40:00,162.14,162.14,162.01,162.02,10337500050.0
2007-09-20 12:45:00,162.03,162.12,161.96,162.09,10337500050.0
2007-09-20 12:50:00,162.1,162.1,161.96,162.05,6182800056.0
2007-09-20 12:55:00,162.04,162.05,161.96,161.96,3413000060.0
2007-09-20 13:00:00,161.98,162.01,161.87,161.87,3413000060.0
2007-09-20 13:05:00,161.88,161.93,161.72,161.86,3413000060.0
2007-09-20 13:10:00,161.87,161.88,161.63,161.63,3413000060.0
2007-09-20 13:15:00,161.59,161.7,161.54,161.69,3413000060.0
2007-09-20 13:20:00,161.7,161.75,161.52,161.58,3413000060.0
2007-09-20 13:25:00,161.59,161.78,161.57,161.78,8978200004.0
2007-09-20 13:30:00,161.79,161.8,161.7,161.79,10369499990.0
2007-09-20 13:35:00,161.78,161.85,161.64,161.66,7694299978.0
2007-09-20 13:40:00,161.64,161.77,161.59,161.61,7830799976.0
2007-09-20 13:45:00,161.62,161.71,161.54,161.55,8524499974.0
2007-09-20 13:50:00,161.54,161.55,161.35,161.43,10540499985.0
2007-09-20 13:55:00,161.44,161.57,161.44,161.54,10540499985.0
2007-09-20 14:00:00,161.56,161.95,161.54,161.81,10540499985.0
2007-09-20 14:05:00,161.82,161.84,161.61,161.71,10540499985.0
2007-09-20 14:10:00,161.72,161.72,161.38,161.42,10540499985.0
2007-09-20 14:15:00,161.41,161.56,161.41,161.47,10540499985.0
2007-09-20 14:20:00,161.46,161.48,161.41,161.48,10335499986.0
2007-09-20 14:25:00,161.48,161.59,161.42,161.5,9249599992.0
2007-09-20 14:30:00,161.51,161.68,161.47,161.64,8084249990.0
2007-09-20 14:35:00,161.62,161.67,161.56,161.66,8025200000.0
2007-09-20 14:40:00,161.66,161.74,161.63,161.74,6869000036.0
2007-09-20 14:45:00,161.75,161.75,161.59,161.64,6495700029.0
2007-09-20 14:50:00,161.65,161.71,161.63,161.65,6946100017.0
2007-09-20 14:55:00,161.68,161.7,161.6,161.63,7980500025.0
2007-09-20 15:00:00,161.62,161.7,161.57,161.57,7980500025.0
2007-09-20 15:05:00,161.58,161.66,161.57,161.66,9444499969.0
2007-09-20 15:10:00,161.66,161.68,161.63,161.66,6635599997.0
2007-09-20 15:15:00,161.66,161.66,161.49,161.5,8714999965.0
2007-09-20 15:20:00,161.49,161.6,161.4,161.56,8793499955.0
2007-09-20 15:25:00,161.55,161.64,161.53,161.58,8524499979.0
2007-09-20 15:30:00,161.57,161.57,161.44,161.52,10176700040.0
2007-09-20 15:35:00,161.53,161.61,161.48,161.5,8989100035.0
2007-09-20 15:40:00,161.49,161.54,161.42,161.46,4675499995.0
2007-09-20 15:45:00,161.44,161.52,161.44,161.51,4675499995.0
2007-09-20 15:50:00,161.52,161.59,161.51,161.54,4675499995.0
2007-09-20 15:55:00,161.54,161.6,161.52,161.54,3930699989.0
2007-09-20 16:00:00,161.53,161.61,161.4,161.58,9196000000.0
2007-09-20 16:05:00,161.59,161.65,161.51,161.65,9196000000.0
2007-09-20 16:10:00,161.65,161.65,161.59,161.61,6929900002.0
2007-09-20 16:15:00,161.6,161.63,161.49,161.53,10494999950.0
2007-09-20 16:20:00,161.53,161.57,161.39,161.41,7117000038.0
2007-09-20 16:25:00,161.42,161.45,161.21,161.24,6380000045.0
2007-09-20 16:30:00,161.25,161.29,161.21,161.28,6380000045.0
2007-09-20 16:35:00,161.29,161.39,161.25,161.39,6380000045.0
2007-09-20 16:40:00,161.41,161.53,161.39,161.52,6380000045.0
2007-09-20 16:45:00,161.53,161.53,161.44,161.44,6380000045.0
2007-09-20 16:50:00,161.43,161.53,161.41,161.5,6380000045.0
2007-09-20 16:55:00,161.49,161.51,161.32,161.33,6380000045.0
2007-09-20 17:00:00,161.34,161.41,161.31,161.39,6380000045.0
2007-09-20 17:05:00,161.4,161.43,161.29,161.35,6380000045.0
2007-09-20 17:10:00,161.34,161.4,161.29,161.35,6380000045.0
2007-09-20 17:15:00,161.34,161.35,161.24,161.25,6380000045.0
2007-09-20 17:20:00,161.26,161.32,161.24,161.28,6380000045.0
2007-09-20 17:25:00,161.27,161.28,161.18,161.22,6380000045.0
2007-09-20 17:30:00,161.23,161.25,161.13,161.15,7911200029.0
2007-09-20 17:35:00,161.14,161.15,160.98,160.99,10208000005.0
2007-09-20 17:40:00,160.95,161.04,160.86,160.93,10208000005.0
2007-09-20 17:45:00,160.92,160.94,160.69,160.84,10208000005.0
2007-09-20 17:50:00,160.85,160.98,160.82,160.95,10208000005.0
2007-09-20 17:55:00,160.96,160.98,160.88,160.9,9630200009.0
2007-09-20 18:00:00,160.91,161.13,160.9,161.05,8580999965.0
2007-09-20 18:05:00,161.06,161.1,161.02,161.04,8580999965.0
2007-09-20 18:10:00,161.05,161.16,161.03,161.15,8976099981.0
2007-09-20 18:15:00,161.16,161.18,161.06,161.13,8976399984.0
2007-09-20 18:20:00,161.13,161.15,161.1,161.14,5201999998.0
2007-09-20 18:25:00,161.14,161.16,161.1,161.1,6438399988.0
2007-09-20 18:30:00,161.09,161.09,161.05,161.08,7326700019.0
2007-09-20 18:35:00,161.08,161.08,160.98,160.99,7643500045.0
2007-09-20 18:40:00,160.98,161.06,160.94,160.98,5850500050.0
2007-09-20 18:45:00,160.98,161.14,160.97,161.12,7266999987.0
2007-09-20 18:50:00,161.11,161.19,161.09,161.18,7705900035.0
2007-09-20 18:55:00,161.18,161.19,161.11,161.16,6854399990.0
2007-09-20 19:00:00,161.15,161.18,161.12,161.12,6965999980.0
2007-09-20 19:05:00,161.12,161.17,161.1,161.1,7084099990.0
2007-09-20 19:10:00,161.09,161.13,161.04,161.05,7764699999.0
2007-09-20 19:15:00,161.07,161.13,161.04,161.05,6567500020.0
2007-09-20 19:20:00,161.05,161.1,161.01,161.04,6307150018.0
2007-09-20 19:25:00,161.04,161.04,160.99,161.02,7012299981.0
2007-09-20 19:30:00,161.01,161.22,161.01,161.2,7474699980.0
2007-09-20 19:35:00,161.19,161.28,161.17,161.27,8462999995.0
2007-09-20 19:40:00,161.26,161.29,161.23,161.25,8306300003.0
2007-09-20 19:45:00,161.23,161.26,161.19,161.19,6615799969.0
2007-09-20 19:50:00,161.19,161.21,161.145,161.15,5068999994.0
2007-09-20 19:55:00,161.14,161.18,161.06,161.09,10250599989.0
2007-09-20 20:00:00,161.08,161.145,161.08,161.115,7322399950.0
2007-09-20 20:05:00,161.11,161.11,161.03,161.1,6485200000.0
2007-09-20 20:10:00,161.1,161.35,161.1,161.34,7830000029.0
2007-09-20 20:15:00,161.35,161.37,161.32,161.35,6737500015.0
2007-09-20 20:20:00,161.35,161.36,161.28,161.3,7282900019.0
2007-09-20 20:25:00,161.3,161.33,161.185,161.21,4977853656.0
2007-09-20 20:30:00,161.2,161.2,161.14,161.15,6342532317.0
2007-09-20 20:35:00,161.15,161.24,161.13,161.23,5698599983.0
2007-09-20 20:40:00,161.23,161.38,161.23,161.38,8345500055.0
2007-09-20 20:45:00,161.37,161.38,161.14,161.21,8460299983.0
2007-09-20 20:50:00,161.19,161.24,161.155,161.23,6987400006.0
2007-09-20 20:55:00,161.23,161.24,161.08,161.1,4671700005.0
2007-09-20 21:00:00,161.1,161.1,160.96,160.98,8320000003.0
2007-09-20 21:05:00,160.98,160.98,160.85,160.92,4601000004.0
2007-09-20 21:10:00,160.93,161.03,160.9,161.0,6684499985.0
2007-09-20 21:15:00,160.99,161.05,160.95,160.99,6607499969.0
2007-09-20 21:20:00,160.99,161.04,160.98,160.99,6304699970.0
2007-09-20 21:25:00,160.99,161.0,160.91,160.94,4017699998.0
2007-09-20 21:30:00,160.94,160.94,160.85,160.89,5730899985.0
2007-09-20 21:35:00,160.89,160.94,160.86,160.93,4216299990.0
2007-09-20 21:40:00,160.94,160.99,160.9,160.99,4101699991.0
2007-09-20 21:45:00,161.0,161.05,160.96,161.01,5828099984.0
2007-09-20 21:50:00,161.02,161.02,160.965,161.0,4954700018.0
2007-09-20 21:55:00,161.01,161.01,160.94,160.94,4976999921.0
2007-09-20 22:00:00,160.94,160.97,160.92,160.95,4999699969.0
2007-09-20 22:05:00,160.95,161.11,160.95,161.08,4720500015.0
2007-09-20 22:10:00,161.1,161.15,161.06,161.115,6666599986.0
2007-09-20 22:15:00,161.12,161.165,161.09,161.13,6516700016.0
2007-09-20 22:20:00,161.13,161.13,161.05,161.07,3039699997.0
2007-09-20 22:25:00,161.05,161.175,161.0,161.155,5240999993.0
2007-09-20 22:30:00,161.155,161.18,161.12,161.14,4915399997.0
2007-09-20 22:35:00,161.14,161.22,161.11,161.205,4674699978.0
2007-09-20 22:40:00,161.21,161.24,161.09,161.21,5879300000.0
2007-09-20 22:45:00,161.21,161.27,161.21,161.26,5088100002.0
2007-09-20 22:50:00,161.26,161.28,161.25,161.27,6551000005.0
2007-09-20 22:55:00,161.28,161.39,161.27,161.36,8054499979.0
2007-09-20 23:00:00,161.35,161.42,161.3,161.41,683499999.0
2007-09-20 23:05:00,161.39,161.44,161.29,161.42,1003599999.0
2007-09-20 23:10:00,161.42,161.48,161.38,161.41,2047399977.0
2007-09-20 23:15:00,161.41,161.46,161.35,161.35,2386199968.0
2007-09-20 23:20:00,161.35,161.39,161.32,161.34,1547899991.0
2007-09-20 23:25:00,161.345,161.37,161.29,161.33,2099900001.0
2007-09-20 23:30:00,161.32,161.35,161.3,161.32,1085399996.0
2007-09-20 23:35:00,161.32,161.33,161.265,161.28,940499995.0
2007-09-20 23:40:00,161.28,161.28,161.24,161.27,2928200011.0
2007-09-20 23:45:00,161.27,161.315,161.26,161.26,3005300006.0
2007-09-20 23:50:00,161.26,161.26,161.1,161.24,3419299991.0
2007-09-20 23:55:00,161.24,161.33,161.24,161.31,3993999966.0
2007-09-21 00:00:00,161.31,161.32,161.24,161.32,2833999988.0
2007-09-21 00:05:00,161.32,161.32,161.28,161.29,2743999982.0
2007-09-21 00:10:00,161.29,161.29,161.24,161.25,1844299997.0
2007-09-21 00:15:00,161.25,161.25,161.18,161.18,2379099984.0
2007-09-21 00:20:00,161.18,161.24,161.17,161.21,2667000007.0
2007-09-21 00:25:00,161.22,161.25,161.19,161.21,2242799989.0
2007-09-21 00:30:00,161.22,161.24,161.2,161.235,4334100004.0
2007-09-21 00:35:00,161.245,161.34,161.23,161.33,6412000010.0
2007-09-21 00:40:00,161.33,161.35,161.29,161.3,3417300003.0
2007-09-21 00:45:00,161.3,161.38,161.29,161.38,4358299994.0
2007-09-21 00:50:00,161.39,161.48,161.37,161.44,6905900007.0
2007-09-21 00:55:00,161.44,161.46,161.37,161.4,4222400009.0
2007-09-21 01:00:00,161.39,161.4,161.36,161.36,1400499993.0
2007-09-21 01:05:00,161.36,161.42,161.355,161.375,2360599995.0
2007-09-21 01:10:00,161.38,161.43,161.34,161.37,3869200001.0
2007-09-21 01:15:00,161.35,161.52,161.34,161.52,6131000037.0
2007-09-21 01:20:00,161.51,161.56,161.5,161.55,6614500023.0
2007-09-21 01:25:00,161.55,161.63,161.52,161.61,6201100017.0
2007-09-21 01:30:00,161.61,161.61,161.57,161.6,5410599976.0
2007-09-21 01:35:00,161.6,161.6,161.51,161.52,4043000010.0
2007-09-21 01:40:00,161.52,161.68,161.52,161.68,4758100003.0
2007-09-21 01:45:00,161.65,161.73,161.65,161.68,7190299985.0
2007-09-21 01:50:00,161.67,161.8,161.64,161.77,8431399980.0
2007-09-21 01:55:00,161.78,161.79,161.68,161.7,7821700026.0
2007-09-21 02:00:00,161.71,161.72,161.6,161.6,5431800048.0
2007-09-21 02:05:00,161.6,161.61,161.54,161.6,6981000044.0
2007-09-21 02:10:00,161.59,161.66,161.59,161.66,8167900076.0
2007-09-21 02:15:00,161.66,161.71,161.66,161.68,5942299992.0
2007-09-21 02:20:00,161.68,161.76,161.675,161.75,7282100013.0
2007-09-21 02:25:00,161.74,161.81,161.74,161.795,8807000033.0
2007-09-21 02:30:00,161.8,161.87,161.795,161.86,5158899991.0
2007-09-21 02:35:00,161.86,162.06,161.86,162.01,8664999965.0
2007-09-21 02:40:00,162.02,162.03,161.88,161.94,8664999965.0
2007-09-21 02:45:00,161.94,161.94,161.845,161.87,5878499990.0
2007-09-21 02:50:00,161.87,161.9,161.82,161.89,7886400030.0
2007-09-21 02:55:00,161.9,161.98,161.86,161.93,6570800000.0
2007-09-21 03:00:00,161.96,162.02,161.92,161.92,8265799990.0
2007-09-21 03:05:00,161.92,161.94,161.82,161.85,6758299981.0
2007-09-21 03:10:00,161.84,161.885,161.8,161.885,8013500012.0
2007-09-21 03:15:00,161.89,161.89,161.8,161.82,4539400004.0
2007-09-21 03:20:00,161.81,161.87,161.81,161.87,8888300009.0
2007-09-21 03:25:00,161.88,161.91,161.81,161.82,6937399949.0
2007-09-21 03:30:00,161.82,161.84,161.805,161.82,4221899961.0
2007-09-21 03:35:00,161.81,161.82,161.77,161.78,2806699975.0
2007-09-21 03:40:00,161.77,161.92,161.76,161.92,4684300001.0
2007-09-21 03:45:00,161.92,161.96,161.92,161.94,5383699985.0
2007-09-21 03:50:00,161.935,161.94,161.89,161.92,5463099988.0
2007-09-21 03:55:00,161.92,161.96,161.92,161.94,4128199990.0
2007-09-21 04:00:00,161.94,161.98,161.91,161.98,7124400041.0
2007-09-21 04:05:00,161.99,161.99,161.89,161.89,5990599963.0
2007-09-21 04:10:00,161.9,161.91,161.67,161.7,3960499986.0
2007-09-21 04:15:00,161.71,161.74,161.66,161.7,4875099991.0
2007-09-21 04:20:00,161.7,161.74,161.69,161.72,3620500008.0
2007-09-21 04:25:00,161.715,161.77,161.7,161.77,4073300025.0
2007-09-21 04:30:00,161.77,161.77,161.68,161.705,3172600006.0
2007-09-21 04:35:00,161.705,161.71,161.66,161.665,3358200021.0
2007-09-21 04:40:00,161.66,161.76,161.66,161.76,4386200004.0
2007-09-21 04:45:00,161.75,161.77,161.74,161.76,4613300023.0
2007-09-21 04:50:00,161.75,161.77,161.73,161.75,3107499994.0
2007-09-21 04:55:00,161.74,161.77,161.72,161.76,3203099977.0
2007-09-21 05:00:00,161.76,161.81,161.76,161.8,3818299998.0
2007-09-21 05:05:00,161.81,161.81,161.76,161.77,7600099960.0
2007-09-21 05:10:00,161.77,161.77,161.74,161.75,3736699975.0
2007-09-21 05:15:00,161.75,161.81,161.75,161.81,8319800005.0
2007-09-21 05:20:00,161.81,161.83,161.78,161.82,4481199960.0
2007-09-21 05:25:00,161.82,161.86,161.81,161.86,2473299982.0
2007-09-21 05:30:00,161.86,161.91,161.855,161.87,4764499987.0
2007-09-21 05:35:00,161.87,161.89,161.83,161.84,5019399996.0
2007-09-21 05:40:00,161.84,161.87,161.84,161.85,2320099985.0
2007-09-21 05:45:00,161.85,161.86,161.84,161.86,1773799987.0
2007-09-21 05:50:00,161.86,161.91,161.85,161.88,4271399993.0
2007-09-21 05:55:00,161.88,161.9,161.76,161.78,7541099988.0
2007-09-21 06:00:00,161.77,161.79,161.75,161.76,7312099991.0
2007-09-21 06:05:00,161.76,161.76,161.68,161.73,5884199969.0
2007-09-21 06:10:00,161.73,161.74,161.69,161.72,7095400076.0
2007-09-21 06:15:00,161.73,161.84,161.73,161.8,6854767826.0
2007-09-21 06:20:00,161.79,161.79,161.73,161.74,4251567842.0
2007-09-21 06:25:00,161.75,161.8,161.75,161.8,5348985350.0
2007-09-21 06:30:00,161.8,161.86,161.77,161.86,6745673815.0
2007-09-21 06:35:00,161.86,161.9,161.85,161.88,4633280516.0
2007-09-21 06:40:00,161.9,161.9,161.855,161.86,7341199980.0
2007-09-21 06:45:00,161.86,161.9,161.85,161.88,3980900012.0
2007-09-21 06:50:00,161.88,161.89,161.8,161.8,5914199995.0
2007-09-21 06:55:00,161.8,161.83,161.79,161.81,7456000000.0
2007-09-21 07:00:00,161.81,161.83,161.71,161.74,8298199886.0
2007-09-21 07:05:00,161.74,161.79,161.71,161.78,7396600035.0
2007-09-21 07:10:00,161.77,161.8,161.74,161.75,6288400012.0
2007-09-21 07:15:00,161.75,161.81,161.75,161.8,6878099979.0
2007-09-21 07:20:00,161.8,161.86,161.78,161.79,8320299933.0
2007-09-21 07:25:00,161.79,161.83,161.77,161.805,6553499980.0
2007-09-21 07:30:00,161.805,161.82,161.77,161.78,5579099976.0
2007-09-21 07:35:00,161.785,161.85,161.785,161.84,6643400015.0
2007-09-21 07:40:00,161.84,161.86,161.64,161.655,7126099989.0
2007-09-21 07:45:00,161.67,161.68,161.61,161.67,7089299977.0
2007-09-21 07:50:00,161.67,161.77,161.66,161.76,4903099966.0
2007-09-21 07:55:00,161.75,161.82,161.71,161.81,8605499931.0
2007-09-21 08:00:00,161.82,161.99,161.81,161.85,9665000010.0
2007-09-21 08:05:00,161.86,161.89,161.8,161.85,9665000010.0
2007-09-21 08:10:00,161.86,161.89,161.8,161.84,9665000010.0
2007-09-21 08:15:00,161.85,161.88,161.8,161.81,6070099998.0
2007-09-21 08:20:00,161.81,161.82,161.71,161.76,6333600008.0
2007-09-21 08:25:00,161.75,161.76,161.63,161.65,7804300017.0
2007-09-21 08:30:00,161.66,161.93,161.65,161.91,10368000035.0
2007-09-21 08:35:00,161.92,161.98,161.8,161.85,10368000035.0
2007-09-21 08:40:00,161.86,161.88,161.79,161.86,10368000035.0
2007-09-21 08:45:00,161.87,161.88,161.75,161.785,10368000035.0
2007-09-21 08:50:00,161.78,161.86,161.77,161.85,8902999865.0
2007-09-21 08:55:00,161.84,161.96,161.8,161.91,8902999865.0
2007-09-21 09:00:00,161.9,161.95,161.78,161.81,8902999865.0
2007-09-21 09:05:00,161.82,161.82,161.68,161.73,8902999865.0
2007-09-21 09:10:00,161.74,161.92,161.73,161.91,8902999865.0
2007-09-21 09:15:00,161.9,161.98,161.84,161.91,8902999865.0
2007-09-21 09:20:00,161.89,161.93,161.83,161.91,6649200016.0
2007-09-21 09:25:00,161.9,161.92,161.85,161.92,8531000043.0
2007-09-21 09:30:00,161.92,161.95,161.87,161.93,8302800041.0
2007-09-21 09:35:00,161.92,161.93,161.86,161.92,7645000032.0
2007-09-21 09:40:00,161.91,162.11,161.88,162.07,10516999980.0
2007-09-21 09:45:00,162.06,162.06,161.98,162.01,10516999980.0
2007-09-21 09:50:00,162.02,162.09,161.97,162.04,7767799992.0
2007-09-21 09:55:00,162.05,162.06,161.95,162.0,5935000000.0
2007-09-21 10:00:00,161.98,162.04,161.93,161.94,5935000000.0
2007-09-21 10:05:00,161.95,162.0,161.92,161.94,6370499990.0
2007-09-21 10:10:00,161.95,161.95,161.84,161.88,8503899961.0
2007-09-21 10:15:00,161.87,161.9,161.84,161.85,9067200041.0
2007-09-21 10:20:00,161.84,161.88,161.79,161.84,8399000065.0
2007-09-21 10:25:00,161.85,161.96,161.82,161.94,8399000065.0
2007-09-21 10:30:00,161.96,162.1,161.91,162.01,8399000065.0
2007-09-21 10:35:00,161.99,162.01,161.88,161.94,8399000065.0
2007-09-21 10:40:00,161.95,162.37,161.93,162.26,8399000065.0
2007-09-21 10:45:00,162.25,162.27,162.16,162.2,8399000065.0
2007-09-21 10:50:00,162.19,162.3,162.1,162.2,8399000065.0
2007-09-21 10:55:00,162.21,162.24,162.18,162.19,8599900071.0
2007-09-21 11:00:00,162.2,162.29,162.14,162.28,9403500095.0
2007-09-21 11:05:00,162.27,162.37,162.26,162.31,9403500095.0
2007-09-21 11:10:00,162.31,162.31,162.22,162.26,6587399963.0
2007-09-21 11:15:00,162.26,162.38,162.26,162.37,9201999979.0
2007-09-21 11:20:00,162.36,162.37,162.28,162.28,9693600008.0
2007-09-21 11:25:00,162.29,162.31,162.23,162.27,8776200006.0
2007-09-21 11:30:00,162.27,162.31,162.26,162.28,8541899964.0
2007-09-21 11:35:00,162.29,162.43,162.29,162.38,10300500070.0
2007-09-21 11:40:00,162.39,162.39,162.26,162.27,10300500070.0
2007-09-21 11:45:00,162.27,162.36,162.27,162.35,8828499990.0
2007-09-21 11:50:00,162.34,162.34,162.295,162.32,7912899969.0
2007-09-21 11:55:00,162.33,162.42,162.32,162.42,6374199889.0
2007-09-21 12:00:00,162.41,162.49,162.39,162.47,5459999875.0
2007-09-21 12:05:00,162.47,162.65,162.44,162.52,7668800019.0
2007-09-21 12:10:00,162.53,162.57,162.47,162.56,8221000055.0
2007-09-21 12:15:00,162.55,162.59,162.5,162.53,8221000055.0
2007-09-21 12:20:00,162.52,162.6,162.52,162.57,7029599983.0
2007-09-21 12:25:00,162.57,162.61,162.55,162.59,8454299952.0
2007-09-21 12:30:00,162.6,162.6,162.54,162.55,8686499953.0
2007-09-21 12:35:00,162.56,162.57,162.505,162.54,6333500021.0
2007-09-21 12:40:00,162.53,162.53,162.44,162.48,8280300013.0
2007-09-21 12:45:00,162.5,162.51,162.44,162.49,4319200017.0
2007-09-21 12:50:00,162.48,162.49,162.41,162.42,4508000030.0
2007-09-21 12:55:00,162.42,162.46,162.34,162.37,7424100028.0
2007-09-21 13:00:00,162.38,162.38,162.34,162.35,9413800009.0
2007-09-21 13:05:00,162.34,162.38,162.32,162.35,8064799995.0
2007-09-21 13:10:00,162.35,162.39,162.335,162.38,7552600004.0
2007-09-21 13:15:00,162.38,162.38,162.27,162.31,8212200007.0
2007-09-21 13:20:00,162.3,162.34,162.27,162.28,8045700039.0
2007-09-21 13:25:00,162.28,162.38,162.27,162.37,6980400014.0
2007-09-21 13:30:00,162.38,162.39,162.315,162.33,2837100015.0
2007-09-21 13:35:00,162.33,162.47,162.3,162.3,8941099952.0
2007-09-21 13:40:00,162.31,162.43,162.3,162.34,9429999960.0
2007-09-21 13:45:00,162.34,162.34,162.26,162.27,6550899985.0
2007-09-21 13:50:00,162.28,162.28,162.19,162.2,4796400001.0
2007-09-21 13:55:00,162.21,162.23,162.19,162.2,9765499988.0
2007-09-21 14:00:00,162.21,162.35,162.19,162.35,7195499970.0
2007-09-21 14:05:00,162.36,162.4,162.31,162.33,7584499950.0
2007-09-21 14:10:00,162.34,162.48,162.34,162.45,8208799946.0
2007-09-21 14:15:00,162.44,162.46,162.34,162.37,9772700035.0
2007-09-21 14:20:00,162.38,162.39,162.29,162.34,10706500025.0
2007-09-21 14:25:00,162.35,162.4,162.33,162.4,10046100013.0
2007-09-21 14:30:00,162.41,162.41,162.29,162.4,9148499990.0
2007-09-21 14:35:00,162.4,162.61,162.39,162.54,7669499995.0
2007-09-21 14:40:00,162.55,162.61,162.49,162.61,7669499995.0
2007-09-21 14:45:00,162.62,162.73,162.61,162.73,7669499995.0
2007-09-21 14:50:00,162.74,162.8,162.72,162.74,7669499995.0
2007-09-21 14:55:00,162.73,162.77,162.71,162.74,8841500009.0
2007-09-21 15:00:00,162.75,162.81,162.72,162.72,8604700014.0
2007-09-21 15:05:00,162.71,162.74,162.63,162.71,8319000002.0
2007-09-21 15:10:00,162.7,162.74,162.66,162.7,8389849968.0
2007-09-21 15:15:00,162.69,162.7,162.62,162.63,7408500033.0
2007-09-21 15:20:00,162.62,162.7,162.56,162.69,9415500060.0
2007-09-21 15:25:00,162.68,162.71,162.63,162.67,9415500060.0
2007-09-21 15:30:00,162.66,162.69,162.58,162.59,9415500060.0
2007-09-21 15:35:00,162.6,162.67,162.6,162.63,9401500012.0
2007-09-21 15:40:00,162.64,162.67,162.51,162.55,10315500022.0
2007-09-21 15:45:00,162.54,162.56,162.4,162.41,10285500030.0
2007-09-21 15:50:00,162.42,162.6,162.41,162.6,9357499986.0
2007-09-21 15:55:00,162.61,162.64,162.59,162.62,9125499975.0
2007-09-21 16:00:00,162.63,162.74,162.59,162.74,9882099978.0
2007-09-21 16:05:00,162.75,162.76,162.66,162.66,10386499980.0
2007-09-21 16:10:00,162.67,162.82,162.67,162.76,9628499976.0
2007-09-21 16:15:00,162.77,162.8,162.64,162.64,9118499960.0
2007-09-21 16:20:00,162.65,162.69,162.62,162.685,9332099972.0
2007-09-21 16:25:00,162.69,162.72,162.61,162.64,10161199963.0
2007-09-21 16:30:00,162.63,162.7,162.62,162.66,10357899940.0
2007-09-21 16:35:00,162.65,162.66,162.59,162.61,10609499950.0
2007-09-21 16:40:00,162.61,162.65,162.61,162.65,6414899984.0
2007-09-21 16:45:00,162.64,162.67,162.58,162.66,10426999955.0
2007-09-21 16:50:00,162.64,162.67,162.61,162.62,7517000065.0
2007-09-21 16:55:00,162.6,162.7,162.59,162.64,9065000013.0
2007-09-21 17:00:00,162.65,162.72,162.64,162.67,9508999979.0
2007-09-21 17:05:00,162.66,162.68,162.63,162.65,8203200010.0
2007-09-21 17:10:00,162.65,162.68,162.63,162.67,3521600014.0
2007-09-21 17:15:00,162.67,162.72,162.64,162.68,4122099982.0
2007-09-21 17:20:00,162.67,162.73,162.62,162.67,7346099917.0
2007-09-21 17:25:00,162.68,162.75,162.65,162.72,9148699969.0
2007-09-21 17:30:00,162.71,162.73,162.635,162.67,9989999980.0
2007-09-21 17:35:00,162.67,162.75,162.65,162.68,8264700037.0
2007-09-21 17:40:00,162.67,162.75,162.66,162.72,8928000050.0
2007-09-21 17:45:00,162.72,162.79,162.71,162.77,8950599983.0
2007-09-21 17:50:00,162.77,162.78,162.7,162.7,6811200013.0
2007-09-21 17:55:00,162.71,162.73,162.68,162.71,8815050025.0
2007-09-21 18:00:00,162.7,162.73,162.6,162.62,5517999975.0
2007-09-21 18:05:00,162.62,162.73,162.615,162.72,5264599987.0
2007-09-21 18:10:00,162.72,162.72,162.66,162.71,4848899990.0
2007-09-21 18:15:00,162.71,162.71,162.65,162.68,7084900014.0
2007-09-21 18:20:00,162.685,162.71,162.66,162.66,5338599970.0
2007-09-21 18:25:00,162.67,162.68,162.64,162.66,5386699998.0
2007-09-21 18:30:00,162.65,162.69,162.65,162.675,5263100006.0
2007-09-21 18:35:00,162.69,162.72,162.6,162.64,8392999998.0
2007-09-21 18:40:00,162.66,162.7,162.64,162.69,6108700002.0
2007-09-21 18:45:00,162.695,162.71,162.605,162.64,8400599965.0
2007-09-21 18:50:00,162.66,162.75,162.59,162.6,7131300004.0
2007-09-21 18:55:00,162.62,162.71,162.61,162.7,7148630600.0
2007-09-21 19:00:00,162.7,162.72,162.66,162.68,4689430580.0
2007-09-21 19:05:00,162.68,162.72,162.67,162.68,5675500022.0
2007-09-21 19:10:00,162.68,162.7,162.67,162.67,2338500002.0
2007-09-21 19:15:00,162.66,162.66,162.62,162.63,3724399990.0
2007-09-21 19:20:00,162.63,162.68,162.61,162.655,3818700008.0
2007-09-21 19:25:00,162.655,162.665,162.64,162.65,3324099983.0
2007-09-21 19:30:00,162.64,162.65,162.62,162.62,4703500011.0
2007-09-21 19:35:00,162.63,162.63,162.59,162.59,2620000002.0
2007-09-21 19:40:00,162.6,162.62,162.55,162.56,6070399986.0
2007-09-21 19:45:00,162.56,162.6,162.52,162.555,7266800011.0
2007-09-21 19:50:00,162.56,162.58,162.54,162.55,4490900006.0
2007-09-21 19:55:00,162.54,162.55,162.46,162.51,5254549995.0
2007-09-21 20:00:00,162.51,162.55,162.48,162.54,3130700003.0
2007-09-21 20:05:00,162.54,162.55,162.5,162.51,3659499984.0
2007-09-21 20:10:00,162.515,162.52,162.465,162.48,5729999974.0
2007-09-21 20:15:00,162.48,162.52,162.41,162.41,4997100026.0
2007-09-21 20:20:00,162.41,162.48,162.41,162.46,6508799998.0
2007-09-21 20:25:00,162.46,162.5,162.45,162.48,4351800009.0
2007-09-21 20:30:00,162.47,162.5,162.46,162.47,3337900001.0
2007-09-21 20:35:00,162.47,162.5,162.39,162.4,6459299982.0
2007-09-21 20:40:00,162.4,162.43,162.36,162.37,6911999989.0
2007-09-21 20:45:00,162.38,162.49,162.36,162.47,5454099975.0
2007-09-21 20:50:00,162.47,162.47,162.42,162.43,6383900012.0
2007-09-21 20:55:00,162.43,162.52,162.41,162.5,5662000007.0
2007-09-21 21:00:00,162.51,162.52,162.405,162.505,6068200016.0
2007-09-21 21:05:00,162.5,162.54,162.5,162.52,3511399998.0
2007-09-21 21:10:00,162.52,162.62,162.51,162.61,2759299987.0
2007-09-21 21:15:00,162.61,162.62,162.51,162.58,5251899985.0
2007-09-21 21:20:00,162.585,162.6,162.47,162.55,3037600013.0
2007-09-21 21:25:00,162.55,162.57,162.52,162.54,1939800003.0
2007-09-21 21:30:00,162.54,162.56,162.52,162.53,3716500039.0
2007-09-21 21:35:00,162.53,162.53,162.51,162.52,2803000025.0
2007-09-21 21:40:00,162.53,162.54,162.45,162.52,5805300016.0
2007-09-21 21:45:00,162.52,162.54,162.48,162.53,1703399991.0
2007-09-21 21:50:00,162.53,162.59,162.53,162.57,2741800002.0
2007-09-21 21:55:00,162.57,162.6,162.55,162.57,1908299994.0
2007-09-21 22:00:00,162.57,162.58,162.52,162.57,1425900010.0
2007-09-21 22:05:00,162.57,162.58,162.54,162.56,1944900010.0
2007-09-21 22:10:00,162.56,162.565,162.52,162.52,1449600001.0
2007-09-21 22:15:00,162.52,162.53,162.49,162.51,1619899997.0
2007-09-21 22:20:00,162.52,162.56,162.505,162.52,3214400008.0
2007-09-21 22:25:00,162.515,162.54,162.515,162.54,897599992.0
2007-09-21 22:30:00,162.54,162.545,162.505,162.54,437500000.0
2007-09-21 22:35:00,162.54,162.56,162.51,162.51,819499997.0
2007-09-21 22:40:00,162.52,162.58,162.515,162.555,1799700005.0
2007-09-21 22:45:00,162.56,162.6,162.54,162.58,1241200004.0
2007-09-21 22:50:00,162.57,162.59,162.54,162.58,628499992.0
2007-09-21 22:55:00,162.58,162.775,162.58,162.71,1042699996.0
2007-09-23 23:55:00,162.57,162.57,162.55,162.55,41600000.0
2007-09-24 00:00:00,162.57,162.57,162.54,162.54,482400004.0
2007-09-24 00:05:00,162.55,162.56,162.54,162.56,131000001.0
2007-09-24 00:10:00,162.56,162.56,162.55,162.55,73700000.0
2007-09-24 00:15:00,162.55,162.55,162.54,162.54,92800000.0
2007-09-24 00:20:00,162.54,162.57,162.5,162.54,214400000.0
2007-09-24 00:25:00,162.54,162.585,162.53,162.58,217199999.0
2007-09-24 00:30:00,162.57,162.59,162.53,162.57,397100000.0
2007-09-24 00:35:00,162.57,162.57,162.515,162.53,346100000.0
2007-09-24 00:40:00,162.53,162.55,162.53,162.53,235600000.0
2007-09-24 00:45:00,162.53,162.55,162.53,162.53,160000000.0
2007-09-24 00:50:00,162.53,162.54,162.52,162.53,365600000.0
2007-09-24 00:55:00,162.53,162.53,162.51,162.51,383900000.0
2007-09-24 01:00:00,162.5,162.5,162.42,162.43,851700000.0
2007-09-24 01:05:00,162.42,162.43,162.395,162.42,830900001.0
2007-09-24 01:10:00,162.43,162.445,162.39,162.39,848400001.0
2007-09-24 01:15:00,162.385,162.41,162.34,162.38,693200000.0
2007-09-24 01:20:00,162.38,162.42,162.36,162.37,1058599999.0
2007-09-24 01:25:00,162.37,162.41,162.35,162.41,911000003.0
2007-09-24 01:30:00,162.4,162.43,162.38,162.42,772900001.0
2007-09-24 01:35:00,162.41,162.425,162.4,162.415,768800000.0
2007-09-24 01:40:00,162.415,162.47,162.41,162.46,1298300002.0
2007-09-24 01:45:00,162.46,162.46,162.37,162.38,2549100004.0
2007-09-24 01:50:00,162.38,162.4,162.37,162.4,845900005.0
2007-09-24 01:55:00,162.4,162.41,162.39,162.39,2148699998.0
2007-09-24 02:00:00,162.39,162.45,162.38,162.42,1945399996.0
2007-09-24 02:05:00,162.42,162.42,162.42,162.42,758700000.0
2007-09-24 02:10:00,162.42,162.43,162.41,162.42,1022600010.0
2007-09-24 02:15:00,162.42,162.43,162.41,162.42,938200006.0
2007-09-24 02:20:00,162.42,162.42,162.37,162.37,1095999993.0
2007-09-24 02:25:00,162.39,162.39,162.29,162.3,4498099990.0
2007-09-24 02:30:00,162.3,162.32,162.29,162.31,4080500011.0
2007-09-24 02:35:00,162.31,162.34,162.31,162.34,1268500009.0
2007-09-24 02:40:00,162.35,162.355,162.33,162.34,1235500008.0
2007-09-24 02:45:00,162.34,162.34,162.29,162.32,2786400005.0
2007-09-24 02:50:00,162.32,162.32,162.3,162.31,2597400004.0
2007-09-24 02:55:00,162.31,162.35,162.29,162.3,2403999988.0
2007-09-24 03:00:00,162.3,162.33,162.25,162.28,3085400008.0
2007-09-24 03:05:00,162.28,162.355,162.265,162.355,2979799992.0
2007-09-24 03:10:00,162.355,162.52,162.35,162.52,6164599991.0
2007-09-24 03:15:00,162.52,162.53,162.49,162.52,3843300003.0
2007-09-24 03:20:00,162.52,162.54,162.48,162.53,2941499997.0
2007-09-24 03:25:00,162.53,162.55,162.495,162.53,2730199984.0
2007-09-24 03:30:00,162.53,162.55,162.49,162.5,6546899984.0
2007-09-24 03:35:00,162.5,162.53,162.48,162.52,3346199994.0
2007-09-24 03:40:00,162.53,162.53,162.47,162.5,2978500004.0
2007-09-24 03:45:00,162.495,162.51,162.48,162.49,2542300001.0
2007-09-24 03:50:00,162.49,162.51,162.47,162.51,1921200003.0
2007-09-24 03:55:00,162.51,162.51,162.495,162.495,786400001.0
2007-09-24 04:00:00,162.495,162.5,162.45,162.47,2843300010.0
2007-09-24 04:05:00,162.47,162.48,162.45,162.46,1772599996.0
2007-09-24 04:10:00,162.46,162.46,162.38,162.4,2878699998.0
2007-09-24 04:15:00,162.4,162.41,162.36,162.4,3551100009.0
2007-09-24 04:20:00,162.4,162.44,162.395,162.405,3019300016.0
2007-09-24 04:25:00,162.41,162.43,162.35,162.36,1409200008.0
2007-09-24 04:30:00,162.355,162.4,162.355,162.37,3460899972.0
2007-09-24 04:35:00,162.37,162.38,162.34,162.38,2410799994.0
2007-09-24 04:40:00,162.38,162.4,162.365,162.38,1854700006.0
2007-09-24 04:45:00,162.38,162.42,162.37,162.38,2364899983.0
2007-09-24 04:50:00,162.38,162.38,162.31,162.31,5473699967.0
2007-09-24 04:55:00,162.32,162.32,162.28,162.3,5194199988.0
2007-09-24 05:00:00,162.295,162.3,162.26,162.26,2058700013.0
2007-09-24 05:05:00,162.26,162.29,162.24,162.25,2549699965.0
2007-09-24 05:10:00,162.25,162.27,162.25,162.25,1919799984.0
2007-09-24 05:15:00,162.25,162.26,162.21,162.23,3096399989.0
2007-09-24 05:20:00,162.24,162.24,162.2,162.205,3580599976.0
2007-09-24 05:25:00,162.205,162.22,162.2,162.205,1455400002.0
2007-09-24 05:30:00,162.21,162.26,162.205,162.245,2450999997.0
2007-09-24 05:35:00,162.245,162.32,162.245,162.32,3606600003.0
2007-09-24 05:40:00,162.32,162.37,162.31,162.35,3170499987.0
2007-09-24 05:45:00,162.35,162.35,162.285,162.31,1361399998.0
2007-09-24 05:50:00,162.31,162.325,162.24,162.26,2388300012.0
2007-09-24 05:55:00,162.255,162.34,162.255,162.3,6551499985.0
2007-09-24 06:00:00,162.31,162.38,162.295,162.37,5025800008.0
2007-09-24 06:05:00,162.37,162.38,162.35,162.355,5036899975.0
2007-09-24 06:10:00,162.36,162.375,162.345,162.355,5020499949.0
2007-09-24 06:15:00,162.36,162.36,162.32,162.325,3019500001.0
2007-09-24 06:20:00,162.325,162.33,162.3,162.315,2894399998.0
2007-09-24 06:25:00,162.315,162.38,162.315,162.355,3979599989.0
2007-09-24 06:30:00,162.355,162.39,162.32,162.33,5419600018.0
2007-09-24 06:35:00,162.32,162.34,162.275,162.295,3529199990.0
2007-09-24 06:40:00,162.3,162.3,162.26,162.285,6422799986.0
2007-09-24 06:45:00,162.3,162.33,162.24,162.255,2368700010.0
2007-09-24 06:50:00,162.255,162.27,162.245,162.245,1377699989.0
2007-09-24 06:55:00,162.25,162.26,162.24,162.25,3635500031.0
2007-09-24 07:00:00,162.25,162.26,162.205,162.255,3632900004.0
2007-09-24 07:05:00,162.26,162.28,162.245,162.26,6298000036.0
2007-09-24 07:10:00,162.26,162.29,162.235,162.235,7569599996.0
2007-09-24 07:15:00,162.24,162.255,162.23,162.255,832700004.0
2007-09-24 07:20:00,162.25,162.25,162.2,162.215,2663199995.0
2007-09-24 07:25:00,162.215,162.22,162.15,162.15,3770400015.0
2007-09-24 07:30:00,162.16,162.23,162.15,162.18,2440700000.0
2007-09-24 07:35:00,162.18,162.21,162.18,162.2,2472800002.0
2007-09-24 07:40:00,162.2,162.3,162.18,162.3,7607600061.0
2007-09-24 07:45:00,162.31,162.32,162.28,162.31,4386800020.0
2007-09-24 07:50:00,162.31,162.34,162.295,162.33,5806500004.0
2007-09-24 07:55:00,162.33,162.46,162.325,162.42,6842000028.0
2007-09-24 08:00:00,162.43,162.53,162.43,162.49,4856000000.0
2007-09-24 08:05:00,162.5,162.55,162.49,162.55,5378299994.0
2007-09-24 08:10:00,162.54,162.54,162.43,162.455,7335500017.0
2007-09-24 08:15:00,162.46,162.46,162.32,162.34,5530600006.0
2007-09-24 08:20:00,162.35,162.37,162.31,162.31,6462100052.0
2007-09-24 08:25:00,162.32,162.35,162.3,162.34,6836000060.0
2007-09-24 08:30:00,162.33,162.34,162.28,162.31,9778000021.0
2007-09-24 08:35:00,162.31,162.34,162.27,162.33,6992799995.0
2007-09-24 08:40:00,162.34,162.45,162.33,162.43,7912799941.0
2007-09-24 08:45:00,162.43,162.44,162.35,162.365,8498899995.0
2007-09-24 08:50:00,162.365,162.37,162.32,162.35,6895599993.0
2007-09-24 08:55:00,162.34,162.35,162.29,162.33,5235999995.0
2007-09-24 09:00:00,162.32,162.32,162.18,162.21,8521999970.0
2007-09-24 09:05:00,162.2,162.25,162.18,162.2,8521999970.0
2007-09-24 09:10:00,162.18,162.28,162.18,162.28,8194899999.0
2007-09-24 09:15:00,162.29,162.35,162.28,162.34,6106800014.0
2007-09-24 09:20:00,162.34,162.4,162.335,162.36,5591899970.0
2007-09-24 09:25:00,162.35,162.35,162.24,162.28,4623999970.0
2007-09-24 09:30:00,162.29,162.36,162.27,162.34,6042399985.0
2007-09-24 09:35:00,162.33,162.33,162.24,162.25,6987999995.0
2007-09-24 09:40:00,162.24,162.27,162.17,162.2,8102599997.0
2007-09-24 09:45:00,162.21,162.25,162.18,162.23,8269099990.0
2007-09-24 09:50:00,162.24,162.24,162.2,162.2,6214000000.0
2007-09-24 09:55:00,162.21,162.22,162.17,162.22,6111099981.0
2007-09-24 10:00:00,162.21,162.3,162.2,162.3,6945500040.0
2007-09-24 10:05:00,162.29,162.335,162.25,162.255,6505800017.0
2007-09-24 10:10:00,162.255,162.265,162.2,162.2,4450299985.0
2007-09-24 10:15:00,162.2,162.22,162.175,162.19,4129600008.0
2007-09-24 10:20:00,162.19,162.23,162.185,162.19,4596900009.0
2007-09-24 10:25:00,162.185,162.2,162.145,162.15,2919799993.0
2007-09-24 10:30:00,162.16,162.17,162.005,162.07,6667699991.0
2007-09-24 10:35:00,162.08,162.22,162.03,162.17,3569000020.0
2007-09-24 10:40:00,162.16,162.225,162.125,162.13,5131000000.0
2007-09-24 10:45:00,162.11,162.16,162.065,162.08,3939800005.0
2007-09-24 10:50:00,162.08,162.08,161.93,162.02,6959800006.0
2007-09-24 10:55:00,162.02,162.11,161.99,162.07,6846009117.0
2007-09-24 11:00:00,162.07,162.12,161.98,162.06,7659800006.0
2007-09-24 11:05:00,162.06,162.1,162.05,162.09,5511099959.0
2007-09-24 11:10:00,162.09,162.17,162.09,162.17,5274899997.0
2007-09-24 11:15:00,162.17,162.19,162.14,162.18,3435299989.0
2007-09-24 11:20:00,162.18,162.18,162.145,162.16,2858100001.0
2007-09-24 11:25:00,162.16,162.17,162.12,162.125,4475900001.0
2007-09-24 11:30:00,162.125,162.145,162.08,162.135,6090500011.0
2007-09-24 11:35:00,162.135,162.15,162.08,162.085,3874499972.0
2007-09-24 11:40:00,162.085,162.155,162.05,162.15,4639000013.0
2007-09-24 11:45:00,162.15,162.16,162.115,162.16,4060699986.0
2007-09-24 11:50:00,162.16,162.18,162.135,162.165,1889699991.0
2007-09-24 11:55:00,162.165,162.225,162.16,162.2,4409899992.0
2007-09-24 12:00:00,162.2,162.41,162.195,162.365,7128799994.0
2007-09-24 12:05:00,162.36,162.375,162.3,162.305,4059400000.0
2007-09-24 12:10:00,162.305,162.325,162.245,162.25,6502599980.0
2007-09-24 12:15:00,162.245,162.31,162.205,162.29,5931200012.0
2007-09-24 12:20:00,162.285,162.33,162.24,162.245,5028000018.0
2007-09-24 12:25:00,162.25,162.28,162.22,162.26,7009600023.0
2007-09-24 12:30:00,162.265,162.44,162.25,162.425,5910899978.0
2007-09-24 12:35:00,162.415,162.455,162.395,162.41,3851400003.0
2007-09-24 12:40:00,162.41,162.42,162.33,162.335,2058199989.0
2007-09-24 12:45:00,162.33,162.345,162.26,162.32,5722499988.0
2007-09-24 12:50:00,162.32,162.335,162.305,162.305,4450600005.0
2007-09-24 12:55:00,162.305,162.32,162.26,162.27,5715699978.0
2007-09-24 13:00:00,162.27,162.29,162.235,162.285,7184099988.0
2007-09-24 13:05:00,162.29,162.41,162.285,162.395,7776900045.0
2007-09-24 13:10:00,162.385,162.39,162.25,162.25,9028579989.0
2007-09-24 13:15:00,162.25,162.34,162.2,162.325,6641100023.0
2007-09-24 13:20:00,162.34,162.34,162.265,162.29,3821800004.0
2007-09-24 13:25:00,162.3,162.37,162.24,162.35,6699900025.0
2007-09-24 13:30:00,162.35,162.35,162.18,162.185,6906999973.0
2007-09-24 13:35:00,162.19,162.21,162.12,162.195,6603799964.0
2007-09-24 13:40:00,162.2,162.27,162.195,162.25,2964499994.0
2007-09-24 13:45:00,162.25,162.28,162.235,162.25,2133500003.0
2007-09-24 13:50:00,162.255,162.275,162.23,162.235,4044400002.0
2007-09-24 13:55:00,162.235,162.31,162.19,162.3,6496500012.0
2007-09-24 14:00:00,162.3,162.32,162.21,162.245,4133700013.0
2007-09-24 14:05:00,162.245,162.335,162.24,162.33,5317100005.0
2007-09-24 14:10:00,162.325,162.335,162.26,162.335,6521499995.0
2007-09-24 14:15:00,162.34,162.375,162.24,162.355,7539600056.0
2007-09-24 14:20:00,162.36,162.375,162.145,162.175,6750999995.0
2007-09-24 14:25:00,162.175,162.205,162.135,162.185,6298099995.0
2007-09-24 14:30:00,162.19,162.21,162.155,162.165,7358399998.0
2007-09-24 14:35:00,162.16,162.205,162.15,162.19,3747900002.0
2007-09-24 14:40:00,162.19,162.31,162.175,162.285,5547400015.0
2007-09-24 14:45:00,162.285,162.315,162.25,162.305,6250899983.0
2007-09-24 14:50:00,162.31,162.34,162.225,162.245,7455999987.0
2007-09-24 14:55:00,162.245,162.265,162.185,162.205,7912100033.0
2007-09-24 15:00:00,162.21,162.28,162.19,162.23,5042499971.0
2007-09-24 15:05:00,162.23,162.24,162.2,162.205,6367108181.0
2007-09-24 15:10:00,162.205,162.24,162.195,162.225,4343499992.0
2007-09-24 15:15:00,162.215,162.225,162.185,162.19,1553400001.0
2007-09-24 15:20:00,162.19,162.19,162.1,162.1,3913049988.0
2007-09-24 15:25:00,162.1,162.105,161.955,161.96,8442599957.0
2007-09-24 15:30:00,161.955,162.03,161.945,162.01,7091299989.0
2007-09-24 15:35:00,162.01,162.015,161.95,161.955,4848100001.0
2007-09-24 15:40:00,161.955,162.1,161.955,162.08,4600400007.0
2007-09-24 15:45:00,162.075,162.09,161.94,162.0,7937639912.0
2007-09-24 15:50:00,161.995,162.005,161.835,161.87,4675400008.0
2007-09-24 15:55:00,161.865,161.945,161.85,161.945,5722649992.0
2007-09-24 16:00:00,161.94,161.99,161.92,161.955,5674574994.0
2007-09-24 16:05:00,161.95,161.97,161.81,161.815,6720799972.0
2007-09-24 16:10:00,161.82,161.905,161.81,161.895,8016499944.0
2007-09-24 16:15:00,161.895,161.99,161.895,161.945,7136900014.0
2007-09-24 16:20:00,161.945,162.06,161.94,162.04,6547099980.0
2007-09-24 16:25:00,162.04,162.17,162.02,162.11,6018499976.0
2007-09-24 16:30:00,162.1,162.12,162.015,162.085,5515300004.0
2007-09-24 16:35:00,162.085,162.11,162.02,162.07,4588599989.0
2007-09-24 16:40:00,162.065,162.16,162.05,162.155,5826299989.0
2007-09-24 16:45:00,162.155,162.2,162.115,162.135,5918099996.0
2007-09-24 16:50:00,162.135,162.15,162.08,162.125,5926000002.0
2007-09-24 16:55:00,162.125,162.16,162.005,162.025,4804450002.0
2007-09-24 17:00:00,162.025,162.03,161.9,161.9,6596999981.0
2007-09-24 17:05:00,161.9,161.94,161.84,161.86,7598899980.0
2007-09-24 17:10:00,161.85,161.97,161.85,161.93,8750999967.0
2007-09-24 17:15:00,161.93,161.94,161.86,161.87,8744199961.0
2007-09-24 17:20:00,161.89,161.93,161.85,161.87,10524999940.0
2007-09-24 17:25:00,161.86,161.91,161.84,161.91,10649499985.0
2007-09-24 17:30:00,161.88,161.96,161.73,161.73,8884500035.0
2007-09-24 17:35:00,161.74,161.86,161.73,161.78,8884500035.0
2007-09-24 17:40:00,161.78,161.93,161.74,161.91,9803900031.0
2007-09-24 17:45:00,161.89,161.91,161.84,161.86,7427100035.0
2007-09-24 17:50:00,161.87,161.89,161.82,161.83,10626499995.0
2007-09-24 17:55:00,161.84,161.91,161.83,161.87,8855900007.0
2007-09-24 18:00:00,161.86,161.955,161.84,161.955,7399599999.0
2007-09-24 18:05:00,161.955,162.02,161.92,161.96,7588399996.0
2007-09-24 18:10:00,161.96,161.97,161.915,161.95,6982899980.0
2007-09-24 18:15:00,161.95,161.96,161.91,161.94,7203300022.0
2007-09-24 18:20:00,161.95,161.97,161.93,161.96,5793699994.0
2007-09-24 18:25:00,161.96,161.97,161.91,161.965,3761499978.0
2007-09-24 18:30:00,161.97,161.98,161.905,161.93,4175299997.0
2007-09-24 18:35:00,161.93,161.95,161.9,161.94,5936599993.0
2007-09-24 18:40:00,161.935,161.96,161.92,161.96,2643199994.0
2007-09-24 18:45:00,161.96,161.98,161.93,161.96,3470500025.0
2007-09-24 18:50:00,161.95,161.96,161.92,161.93,5913390007.0
2007-09-24 18:55:00,161.93,161.95,161.91,161.93,5741200011.0
2007-09-24 19:00:00,161.93,161.95,161.91,161.94,5061300010.0
2007-09-24 19:05:00,161.94,161.96,161.91,161.93,5063299986.0
2007-09-24 19:10:00,161.92,161.94,161.89,161.9,5003800039.0
2007-09-24 19:15:00,161.9,161.93,161.865,161.91,4981779985.0
2007-09-24 19:20:00,161.91,161.93,161.86,161.86,3594799979.0
2007-09-24 19:25:00,161.86,161.92,161.845,161.88,5651199998.0
2007-09-24 19:30:00,161.87,161.87,161.765,161.81,6315199980.0
2007-09-24 19:35:00,161.8,161.8,161.73,161.77,4881599978.0
2007-09-24 19:40:00,161.77,161.81,161.77,161.8,4666599991.0
2007-09-24 19:45:00,161.79,161.79,161.72,161.73,4779399972.0
2007-09-24 19:50:00,161.73,161.74,161.72,161.74,3095100028.0
2007-09-24 19:55:00,161.74,161.75,161.67,161.68,5571299999.0
2007-09-24 20:00:00,161.68,161.74,161.68,161.71,4542299947.0
2007-09-24 20:05:00,161.71,161.78,161.705,161.77,7278699960.0
2007-09-24 20:10:00,161.77,161.81,161.74,161.77,5396099987.0
2007-09-24 20:15:00,161.77,161.81,161.75,161.78,6276400005.0
2007-09-24 20:20:00,161.77,161.8,161.72,161.75,5771799977.0
2007-09-24 20:25:00,161.75,161.78,161.71,161.74,8725099979.0
2007-09-24 20:30:00,161.74,161.76,161.71,161.72,6500300014.0
2007-09-24 20:35:00,161.7,161.77,161.67,161.74,5695011141.0
2007-09-24 20:40:00,161.73,161.77,161.73,161.75,2880899985.0
2007-09-24 20:45:00,161.75,161.76,161.74,161.75,3769599984.0
2007-09-24 20:50:00,161.76,161.81,161.76,161.81,4633749992.0
2007-09-24 20:55:00,161.81,161.82,161.77,161.81,6353200001.0
2007-09-24 21:00:00,161.81,161.82,161.735,161.81,6104300002.0
2007-09-24 21:05:00,161.8,161.81,161.76,161.77,6148500015.0
2007-09-24 21:10:00,161.78,161.78,161.75,161.76,2546399998.0
2007-09-24 21:15:00,161.75,161.76,161.73,161.74,1901900003.0
2007-09-24 21:20:00,161.74,161.82,161.74,161.81,2282599996.0
2007-09-24 21:25:00,161.82,161.87,161.81,161.85,4178799987.0
2007-09-24 21:30:00,161.86,161.86,161.79,161.79,4073699974.0
2007-09-24 21:35:00,161.79,161.81,161.76,161.78,4967300031.0
2007-09-24 21:40:00,161.77,161.79,161.65,161.65,6862299984.0
2007-09-24 21:45:00,161.65,161.67,161.56,161.63,6472099981.0
2007-09-24 21:50:00,161.63,161.64,161.5,161.51,4994799995.0
2007-09-24 21:55:00,161.51,161.56,161.49,161.545,5034699986.0
2007-09-24 22:00:00,161.545,161.65,161.54,161.63,5285000020.0
2007-09-24 22:05:00,161.63,161.64,161.6,161.62,3947399991.0
2007-09-24 22:10:00,161.62,161.62,161.59,161.61,4047699991.0
2007-09-24 22:15:00,161.61,161.62,161.59,161.61,4161399982.0
2007-09-24 22:20:00,161.61,161.68,161.605,161.68,4445100005.0
2007-09-24 22:25:00,161.68,161.72,161.645,161.675,3725100005.0
2007-09-24 22:30:00,161.67,161.78,161.64,161.78,5909000001.0
2007-09-24 22:35:00,161.78,161.785,161.7,161.76,2124099994.0
2007-09-24 22:40:00,161.76,161.765,161.74,161.76,1928199999.0
2007-09-24 22:45:00,161.77,161.81,161.77,161.79,2444499993.0
2007-09-24 22:50:00,161.795,161.8,161.76,161.79,1122899994.0
2007-09-24 22:55:00,161.79,161.79,161.77,161.78,558400004.0
2007-09-24 23:00:00,161.78,161.81,161.67,161.72,868200000.0
2007-09-24 23:05:00,161.72,161.75,161.72,161.75,531299988.0
2007-09-24 23:10:00,161.75,161.8,161.735,161.75,721499992.0
2007-09-24 23:15:00,161.75,161.81,161.71,161.81,695299993.0
2007-09-24 23:20:00,161.81,161.81,161.79,161.79,226199994.0
2007-09-24 23:25:00,161.785,161.805,161.73,161.785,1181999989.0
2007-09-24 23:30:00,161.785,161.81,161.76,161.79,637599999.0
2007-09-24 23:35:00,161.8,161.81,161.76,161.78,410799992.0
2007-09-24 23:40:00,161.785,161.785,161.73,161.76,1410599986.0
2007-09-24 23:45:00,161.77,161.81,161.76,161.8,834099982.0
2007-09-24 23:50:00,161.8,161.82,161.76,161.78,1173899999.0
2007-09-24 23:55:00,161.78,161.82,161.755,161.77,3676800010.0
2007-09-25 00:00:00,161.77,161.815,161.74,161.815,2334099971.0
2007-09-25 00:05:00,161.815,161.83,161.77,161.77,3178399990.0
2007-09-25 00:10:00,161.77,161.77,161.695,161.73,3321499986.0
2007-09-25 00:15:00,161.74,161.74,161.71,161.73,2171700004.0
2007-09-25 00:20:00,161.73,161.78,161.73,161.76,1566100003.0
2007-09-25 00:25:00,161.76,161.77,161.755,161.77,1206699993.0
2007-09-25 00:30:00,161.77,161.775,161.765,161.77,1035300030.0
2007-09-25 00:35:00,161.77,161.84,161.74,161.74,2787600008.0
2007-09-25 00:40:00,161.74,161.77,161.73,161.73,2029300006.0
2007-09-25 00:45:00,161.735,161.74,161.665,161.68,2174699978.0
2007-09-25 00:50:00,161.68,161.685,161.62,161.645,2133299996.0
2007-09-25 00:55:00,161.65,161.665,161.605,161.66,2448800000.0
2007-09-25 01:00:00,161.66,161.69,161.615,161.64,3457899995.0
2007-09-25 01:05:00,161.64,161.69,161.635,161.69,1861000007.0
2007-09-25 01:10:00,161.69,161.72,161.67,161.71,2209199996.0
2007-09-25 01:15:00,161.71,161.73,161.67,161.67,3235100001.0
2007-09-25 01:20:00,161.67,161.74,161.67,161.73,2537500002.0
2007-09-25 01:25:00,161.725,161.8,161.71,161.75,4829439992.0
2007-09-25 01:30:00,161.75,161.75,161.72,161.725,2359710102.0
2007-09-25 01:35:00,161.725,161.76,161.69,161.74,2733100012.0
2007-09-25 01:40:00,161.74,161.75,161.705,161.72,1542100003.0
2007-09-25 01:45:00,161.72,161.73,161.635,161.635,5981400014.0
2007-09-25 01:50:00,161.645,161.69,161.6,161.62,5562000012.0
2007-09-25 01:55:00,161.62,161.64,161.58,161.62,5151299994.0
2007-09-25 02:00:00,161.62,161.66,161.595,161.61,5576699963.0
2007-09-25 02:05:00,161.62,161.64,161.615,161.625,5857099963.0
2007-09-25 02:10:00,161.625,161.65,161.59,161.62,5062100021.0
2007-09-25 02:15:00,161.62,161.63,161.56,161.58,5282300015.0
2007-09-25 02:20:00,161.58,161.59,161.54,161.55,5896700010.0
2007-09-25 02:25:00,161.55,161.55,161.4,161.44,9552199993.0
2007-09-25 02:30:00,161.45,161.48,161.39,161.43,8350199991.0
2007-09-25 02:35:00,161.41,161.51,161.41,161.5,6904999979.0
2007-09-25 02:40:00,161.49,161.59,161.49,161.57,10535999950.0
2007-09-25 02:45:00,161.57,161.58,161.44,161.44,8658499985.0
2007-09-25 02:50:00,161.45,161.46,161.32,161.33,7642799982.0
2007-09-25 02:55:00,161.32,161.41,161.32,161.385,8495099951.0
2007-09-25 03:00:00,161.38,161.43,161.37,161.385,3294000000.0
2007-09-25 03:05:00,161.38,161.39,161.31,161.33,5845100044.0
2007-09-25 03:10:00,161.31,161.41,161.29,161.41,6575800016.0
2007-09-25 03:15:00,161.41,161.57,161.41,161.57,3340600013.0
2007-09-25 03:20:00,161.57,161.59,161.525,161.53,3476300005.0
2007-09-25 03:25:00,161.53,161.56,161.46,161.515,3382700002.0
2007-09-25 03:30:00,161.515,161.535,161.495,161.52,4981700006.0
2007-09-25 03:35:00,161.52,161.59,161.49,161.56,6552719608.0
2007-09-25 03:40:00,161.56,161.565,161.53,161.56,3469199989.0
2007-09-25 03:45:00,161.57,161.595,161.54,161.56,4807899998.0
2007-09-25 03:50:00,161.56,161.565,161.515,161.52,1593499991.0
2007-09-25 03:55:00,161.52,161.535,161.505,161.525,2420799995.0
2007-09-25 04:00:00,161.52,161.56,161.51,161.545,3973900025.0
2007-09-25 04:05:00,161.545,161.55,161.425,161.43,3734700024.0
2007-09-25 04:10:00,161.43,161.485,161.42,161.485,2377000002.0
2007-09-25 04:15:00,161.485,161.485,161.415,161.43,2618799998.0
2007-09-25 04:20:00,161.43,161.435,161.405,161.415,3056699983.0
2007-09-25 04:25:00,161.42,161.43,161.42,161.43,953600003.0
2007-09-25 04:30:00,161.43,161.44,161.395,161.4,3014699988.0
2007-09-25 04:35:00,161.4,161.42,161.355,161.36,3558999999.0
2007-09-25 04:40:00,161.36,161.38,161.315,161.355,5105200071.0
2007-09-25 04:45:00,161.355,161.375,161.345,161.375,3999200019.0
2007-09-25 04:50:00,161.375,161.4,161.345,161.355,6388100006.0
2007-09-25 04:55:00,161.355,161.355,161.325,161.33,6364700082.0
2007-09-25 05:00:00,161.33,161.385,161.33,161.36,6171400041.0
2007-09-25 05:05:00,161.36,161.4,161.36,161.37,5076600041.0
2007-09-25 05:10:00,161.37,161.395,161.36,161.385,4394299994.0
2007-09-25 05:15:00,161.385,161.43,161.385,161.43,4192800021.0
2007-09-25 05:20:00,161.43,161.49,161.43,161.46,6137800001.0
2007-09-25 05:25:00,161.45,161.52,161.435,161.51,7751499987.0
2007-09-25 05:30:00,161.5,161.53,161.48,161.52,6324899936.0
2007-09-25 05:35:00,161.52,161.55,161.51,161.52,6730600043.0
2007-09-25 05:40:00,161.51,161.53,161.48,161.51,7934900052.0
2007-09-25 05:45:00,161.52,161.52,161.41,161.42,7139499999.0
2007-09-25 05:50:00,161.41,161.45,161.4,161.42,3989549988.0
2007-09-25 05:55:00,161.42,161.525,161.415,161.515,4722999981.0
2007-09-25 06:00:00,161.5,161.505,161.46,161.5,3533600005.0
2007-09-25 06:05:00,161.5,161.525,161.49,161.49,2886599993.0
2007-09-25 06:10:00,161.49,161.52,161.455,161.505,5362599992.0
2007-09-25 06:15:00,161.51,161.575,161.505,161.565,4389100001.0
2007-09-25 06:20:00,161.565,161.615,161.565,161.59,1499199993.0
2007-09-25 06:25:00,161.59,161.67,161.57,161.57,6859100035.0
2007-09-25 06:30:00,161.57,161.61,161.55,161.575,5983900025.0
2007-09-25 06:35:00,161.575,161.63,161.57,161.575,3549500022.0
2007-09-25 06:40:00,161.58,161.59,161.54,161.565,6354399980.0
2007-09-25 06:45:00,161.565,161.61,161.56,161.6,2898599996.0
2007-09-25 06:50:00,161.6,161.6,161.545,161.56,4351100006.0
2007-09-25 06:55:00,161.555,161.56,161.475,161.52,5789600046.0
2007-09-25 07:00:00,161.52,161.57,161.505,161.56,2585500016.0
2007-09-25 07:05:00,161.56,161.57,161.48,161.5,5280000008.0
2007-09-25 07:10:00,161.49,161.52,161.45,161.45,4137200013.0
2007-09-25 07:15:00,161.45,161.49,161.44,161.455,5909100001.0
2007-09-25 07:20:00,161.45,161.505,161.44,161.505,3279900007.0
2007-09-25 07:25:00,161.505,161.505,161.465,161.495,2065499988.0
2007-09-25 07:30:00,161.495,161.5,161.42,161.45,1803399997.0
2007-09-25 07:35:00,161.445,161.5,161.445,161.48,1557600001.0
2007-09-25 07:40:00,161.485,161.515,161.475,161.51,3848900042.0
2007-09-25 07:45:00,161.51,161.55,161.5,161.545,3223300005.0
2007-09-25 07:50:00,161.545,161.555,161.51,161.545,1577400009.0
2007-09-25 07:55:00,161.545,161.59,161.53,161.54,2479299999.0
2007-09-25 08:00:00,161.535,161.54,161.43,161.435,2609200008.0
2007-09-25 08:05:00,161.435,161.45,161.355,161.375,5106400006.0
2007-09-25 08:10:00,161.365,161.44,161.365,161.405,7960400002.0
2007-09-25 08:15:00,161.405,161.415,161.325,161.34,7168799960.0
2007-09-25 08:20:00,161.335,161.38,161.315,161.345,4304199982.0
2007-09-25 08:25:00,161.345,161.425,161.33,161.395,3112999999.0
2007-09-25 08:30:00,161.39,161.52,161.385,161.46,4496100011.0
2007-09-25 08:35:00,161.46,161.475,161.37,161.39,2771100006.0
2007-09-25 08:40:00,161.39,161.425,161.24,161.25,5146599980.0
2007-09-25 08:45:00,161.26,161.39,161.25,161.37,8649499983.0
2007-09-25 08:50:00,161.38,161.41,161.34,161.35,7941599966.0
2007-09-25 08:55:00,161.37,161.44,161.34,161.43,6093499884.0
2007-09-25 09:00:00,161.42,161.44,161.31,161.36,10419499960.0
2007-09-25 09:05:00,161.35,161.44,161.35,161.415,9692000038.0
2007-09-25 09:10:00,161.42,161.42,161.3,161.32,8975200011.0
2007-09-25 09:15:00,161.31,161.33,161.23,161.23,9498800021.0
2007-09-25 09:20:00,161.24,161.26,161.2,161.23,9621200050.0
2007-09-25 09:25:00,161.24,161.37,161.23,161.31,9923000055.0
2007-09-25 09:30:00,161.33,161.36,161.26,161.3,10075499967.0
2007-09-25 09:35:00,161.29,161.31,161.26,161.29,10249699971.0
2007-09-25 09:40:00,161.28,161.33,161.25,161.3,9791800031.0
2007-09-25 09:45:00,161.28,161.36,161.265,161.35,8333199983.0
2007-09-25 09:50:00,161.36,161.42,161.33,161.39,7688300018.0
2007-09-25 09:55:00,161.39,161.445,161.365,161.44,5152800004.0
2007-09-25 10:00:00,161.43,161.44,161.34,161.42,7324000022.0
2007-09-25 10:05:00,161.42,161.59,161.42,161.54,7985299997.0
2007-09-25 10:10:00,161.54,161.55,161.415,161.475,7048250015.0
2007-09-25 10:15:00,161.475,161.53,161.43,161.5,6965800011.0
2007-09-25 10:20:00,161.5,161.53,161.475,161.53,5358799999.0
2007-09-25 10:25:00,161.53,161.535,161.495,161.5,4842599995.0
2007-09-25 10:30:00,161.5,161.57,161.48,161.53,6827900036.0
2007-09-25 10:35:00,161.53,161.53,161.425,161.5,6421300013.0
2007-09-25 10:40:00,161.49,161.57,161.49,161.52,7560799992.0
2007-09-25 10:45:00,161.52,161.59,161.505,161.59,7011599996.0
2007-09-25 10:50:00,161.58,161.65,161.57,161.595,8501900074.0
2007-09-25 10:55:00,161.595,161.61,161.52,161.56,8808700010.0
2007-09-25 11:00:00,161.565,161.73,161.555,161.69,7450600022.0
2007-09-25 11:05:00,161.685,161.79,161.675,161.78,7547699989.0
2007-09-25 11:10:00,161.79,161.83,161.76,161.78,8515499975.0
2007-09-25 11:15:00,161.78,161.82,161.76,161.77,5269100006.0
2007-09-25 11:20:00,161.765,161.78,161.755,161.76,4216999983.0
2007-09-25 11:25:00,161.76,161.76,161.715,161.73,4126400010.0
2007-09-25 11:30:00,161.73,161.735,161.64,161.65,5164299999.0
2007-09-25 11:35:00,161.65,161.655,161.615,161.65,3571500013.0
2007-09-25 11:40:00,161.655,161.74,161.645,161.68,5779499988.0
2007-09-25 11:45:00,161.68,161.7,161.635,161.645,6225299983.0
2007-09-25 11:50:00,161.645,161.69,161.635,161.65,4959100007.0
2007-09-25 11:55:00,161.655,161.655,161.605,161.64,1929399993.0
2007-09-25 12:00:00,161.64,161.69,161.595,161.675,4007599988.0
2007-09-25 12:05:00,161.675,161.675,161.58,161.63,4946299989.0
2007-09-25 12:10:00,161.64,161.65,161.54,161.555,6941900010.0
2007-09-25 12:15:00,161.555,161.62,161.55,161.59,9266399913.0
2007-09-25 12:20:00,161.58,161.59,161.54,161.56,6807799956.0
2007-09-25 12:25:00,161.555,161.58,161.54,161.555,5538600007.0
2007-09-25 12:30:00,161.55,161.57,161.42,161.43,7322600014.0
2007-09-25 12:35:00,161.435,161.435,161.35,161.39,6893199983.0
2007-09-25 12:40:00,161.39,161.42,161.31,161.325,7948099993.0
2007-09-25 12:45:00,161.33,161.38,161.295,161.365,7155199993.0
2007-09-25 12:50:00,161.36,161.365,161.275,161.295,3633000004.0
2007-09-25 12:55:00,161.295,161.31,161.17,161.23,6715599981.0
2007-09-25 13:00:00,161.24,161.26,161.13,161.21,6262799992.0
2007-09-25 13:05:00,161.21,161.3,161.16,161.29,8593199981.0
2007-09-25 13:10:00,161.29,161.29,161.22,161.26,6091600009.0
2007-09-25 13:15:00,161.26,161.29,161.215,161.265,4178499999.0
2007-09-25 13:20:00,161.265,161.265,161.07,161.07,6541699998.0
2007-09-25 13:25:00,161.08,161.18,161.07,161.17,6544799969.0
2007-09-25 13:30:00,161.17,161.24,161.16,161.24,6247099984.0
2007-09-25 13:35:00,161.24,161.24,161.11,161.13,6878399958.0
2007-09-25 13:40:00,161.13,161.14,161.05,161.115,5274899991.0
2007-09-25 13:45:00,161.12,161.14,161.005,161.025,9300969979.0
2007-09-25 13:50:00,161.025,161.21,161.025,161.21,6192399992.0
2007-09-25 13:55:00,161.22,161.26,161.21,161.23,4063000005.0
2007-09-25 14:00:00,161.23,161.35,161.225,161.33,8004500019.0
2007-09-25 14:05:00,161.32,161.345,161.26,161.315,7398230032.0
2007-09-25 14:10:00,161.31,161.33,161.23,161.23,9492800025.0
2007-09-25 14:15:00,161.24,161.3,161.24,161.265,6916399959.0
2007-09-25 14:20:00,161.26,161.29,161.175,161.185,9021400032.0
2007-09-25 14:25:00,161.18,161.225,161.09,161.125,8396700045.0
2007-09-25 14:30:00,161.13,161.19,161.11,161.11,9730399961.0
2007-09-25 14:35:00,161.12,161.13,161.06,161.1,10691999885.0
2007-09-25 14:40:00,161.11,161.11,161.05,161.05,10470599899.0
2007-09-25 14:45:00,161.05,161.11,161.03,161.11,9059599955.0
2007-09-25 14:50:00,161.1,161.19,161.1,161.145,9475299919.0
2007-09-25 14:55:00,161.145,161.155,161.05,161.06,8589499998.0
2007-09-25 15:00:00,161.05,161.26,161.04,161.21,7914500015.0
2007-09-25 15:05:00,161.22,161.29,161.13,161.14,7135400023.0
2007-09-25 15:10:00,161.135,161.16,161.08,161.155,7158600015.0
2007-09-25 15:15:00,161.145,161.19,161.09,161.13,6982399981.0
2007-09-25 15:20:00,161.13,161.165,161.07,161.145,7617600043.0
2007-09-25 15:25:00,161.145,161.16,161.125,161.15,4498999988.0
2007-09-25 15:30:00,161.15,161.15,161.055,161.075,7757399934.0
2007-09-25 15:35:00,161.07,161.14,161.04,161.12,7174099945.0
2007-09-25 15:40:00,161.11,161.24,161.1,161.24,8650699914.0
2007-09-25 15:45:00,161.25,161.35,161.21,161.34,9989499860.0
2007-09-25 15:50:00,161.34,161.345,161.265,161.32,9654700003.0
2007-09-25 15:55:00,161.31,161.43,161.26,161.41,9796999999.0
2007-09-25 16:00:00,161.35,161.52,161.29,161.52,9855000025.0
2007-09-25 16:05:00,161.51,161.79,161.51,161.71,9975175033.0
2007-09-25 16:10:00,161.7,161.93,161.7,161.91,9357000050.0
2007-09-25 16:15:00,161.92,161.98,161.86,161.88,9357000050.0
2007-09-25 16:20:00,161.89,161.94,161.73,161.73,9357000050.0
2007-09-25 16:25:00,161.74,161.76,161.63,161.72,9357000050.0
2007-09-25 16:30:00,161.72,161.74,161.65,161.71,9774999966.0
2007-09-25 16:35:00,161.7,161.94,161.68,161.91,9879499945.0
2007-09-25 16:40:00,161.91,161.91,161.82,161.82,8401299985.0
2007-09-25 16:45:00,161.83,161.84,161.71,161.72,9453699994.0
2007-09-25 16:50:00,161.71,161.73,161.64,161.69,7610799992.0
2007-09-25 16:55:00,161.64,161.67,161.51,161.51,9191499973.0
2007-09-25 17:00:00,161.5,161.62,161.5,161.62,9193499960.0
2007-09-25 17:05:00,161.61,161.81,161.61,161.78,9193499960.0
2007-09-25 17:10:00,161.79,161.88,161.77,161.78,9193499960.0
2007-09-25 17:15:00,161.77,161.78,161.66,161.71,9311000055.0
2007-09-25 17:20:00,161.7,161.71,161.62,161.66,6841600056.0
2007-09-25 17:25:00,161.65,161.7,161.59,161.65,8552000070.0
2007-09-25 17:30:00,161.66,161.69,161.62,161.69,8995700019.0
2007-09-25 17:35:00,161.7,161.77,161.61,161.66,9258500045.0
2007-09-25 17:40:00,161.67,161.74,161.66,161.7,9258500045.0
2007-09-25 17:45:00,161.69,161.73,161.61,161.71,9359600036.0
2007-09-25 17:50:00,161.7,161.78,161.69,161.75,5361000018.0
2007-09-25 17:55:00,161.76,161.77,161.66,161.72,2541000020.0
2007-09-25 18:00:00,161.71,161.76,161.71,161.72,2940900014.0
2007-09-25 18:05:00,161.72,161.87,161.7,161.84,7861800004.0
2007-09-25 18:10:00,161.84,161.86,161.76,161.79,8653500017.0
2007-09-25 18:15:00,161.81,161.87,161.77,161.79,9141499989.0
2007-09-25 18:20:00,161.78,161.83,161.76,161.81,7771500002.0
2007-09-25 18:25:00,161.81,161.88,161.8,161.87,7771699982.0
2007-09-25 18:30:00,161.87,161.88,161.84,161.85,6154700010.0
2007-09-25 18:35:00,161.85,161.86,161.81,161.82,5533700019.0
2007-09-25 18:40:00,161.82,161.84,161.8,161.83,5617400008.0
2007-09-25 18:45:00,161.83,161.87,161.82,161.85,3619499988.0
2007-09-25 18:50:00,161.84,161.88,161.83,161.88,5382899998.0
2007-09-25 18:55:00,161.87,162.06,161.87,162.05,5005999965.0
2007-09-25 19:00:00,162.05,162.05,161.94,161.94,5399599983.0
2007-09-25 19:05:00,161.94,162.05,161.93,161.98,5559499995.0
2007-09-25 19:10:00,161.98,162.03,161.96,162.03,6814900014.0
2007-09-25 19:15:00,162.02,162.085,162.02,162.045,6725000001.0
2007-09-25 19:20:00,162.05,162.06,162.005,162.06,2861799996.0
2007-09-25 19:25:00,162.06,162.09,162.045,162.05,5331800004.0
2007-09-25 19:30:00,162.05,162.08,162.035,162.045,4357199980.0
2007-09-25 19:35:00,162.06,162.08,162.03,162.04,3724900007.0
2007-09-25 19:40:00,162.05,162.08,162.0,162.01,3440200004.0
2007-09-25 19:45:00,162.015,162.02,161.965,162.02,2203800004.0
2007-09-25 19:50:00,162.02,162.03,161.96,162.01,5325700020.0
2007-09-25 19:55:00,162.01,162.06,161.99,162.03,5146799981.0
2007-09-25 20:00:00,162.04,162.07,162.02,162.04,3803000012.0
2007-09-25 20:05:00,162.04,162.05,161.89,161.89,8230700011.0
2007-09-25 20:10:00,161.89,161.96,161.88,161.93,7708300006.0
2007-09-25 20:15:00,161.93,161.96,161.83,161.86,9169400000.0
2007-09-25 20:20:00,161.86,161.9,161.84,161.86,3193800011.0
2007-09-25 20:25:00,161.86,161.92,161.855,161.86,4073999999.0
2007-09-25 20:30:00,161.86,161.92,161.86,161.9,1936700003.0
2007-09-25 20:35:00,161.9,161.92,161.85,161.87,1960299976.0
2007-09-25 20:40:00,161.87,161.87,161.8,161.86,3919799990.0
2007-09-25 20:45:00,161.86,161.92,161.86,161.91,4139100010.0
2007-09-25 20:50:00,161.91,161.93,161.87,161.88,2479439998.0
2007-09-25 20:55:00,161.875,162.01,161.86,161.995,2750599992.0
2007-09-25 21:00:00,161.995,162.02,161.915,161.92,2646499993.0
2007-09-25 21:05:00,161.92,162.01,161.92,161.97,3861399986.0
2007-09-25 21:10:00,161.965,161.99,161.915,161.92,1789599998.0
2007-09-25 21:15:00,161.92,161.94,161.905,161.91,685200000.0
2007-09-25 21:20:00,161.91,161.945,161.905,161.945,1097100003.0
2007-09-25 21:25:00,161.95,162.02,161.95,162.0,1821200002.0
2007-09-25 21:30:00,162.0,162.02,161.99,162.0,499300000.0
2007-09-25 21:35:00,162.0,162.0,161.97,161.98,1091299995.0
2007-09-25 21:40:00,161.98,162.01,161.955,162.005,3839399989.0
2007-09-25 21:45:00,162.005,162.01,161.95,161.975,2155499992.0
2007-09-25 21:50:00,161.98,162.07,161.98,162.065,1933699982.0
2007-09-25 21:55:00,162.065,162.31,162.055,162.29,4208000001.0
2007-09-25 22:00:00,162.3,162.3,162.22,162.255,2863899992.0
2007-09-25 22:05:00,162.255,162.38,162.245,162.3,2197600000.0
2007-09-25 22:10:00,162.3,162.41,162.29,162.41,2376700002.0
2007-09-25 22:15:00,162.41,162.41,162.285,162.3,2403199991.0
2007-09-25 22:20:00,162.3,162.325,162.245,162.275,2187699998.0
2007-09-25 22:25:00,162.275,162.315,162.23,162.26,3429800014.0
2007-09-25 22:30:00,162.265,162.29,162.245,162.26,2096599992.0
2007-09-25 22:35:00,162.26,162.28,162.25,162.27,1368000001.0
2007-09-25 22:40:00,162.265,162.28,162.24,162.25,2381900000.0
2007-09-25 22:45:00,162.25,162.31,162.245,162.26,1222600003.0
2007-09-25 22:50:00,162.265,162.29,162.24,162.28,1616399994.0
2007-09-25 22:55:00,162.28,162.305,162.24,162.25,2781899992.0
2007-09-25 23:00:00,162.26,162.31,162.24,162.28,751799997.0
2007-09-25 23:05:00,162.28,162.31,162.26,162.31,1841199993.0
2007-09-25 23:10:00,162.31,162.31,162.2,162.205,1725299993.0
2007-09-25 23:15:00,162.21,162.235,162.19,162.225,1631400012.0
2007-09-25 23:20:00,162.225,162.265,162.19,162.23,498400000.0
2007-09-25 23:25:00,162.23,162.3,162.215,162.3,1140300000.0
2007-09-25 23:30:00,162.29,162.37,162.275,162.28,2046400007.0
2007-09-25 23:35:00,162.28,162.305,162.23,162.23,340499998.0
2007-09-25 23:40:00,162.23,162.3,162.19,162.225,895599993.0
2007-09-25 23:45:00,162.225,162.225,162.195,162.195,969699985.0
2007-09-25 23:50:00,162.205,162.225,162.15,162.155,1711299997.0
2007-09-25 23:55:00,162.17,162.18,162.11,162.17,1196000001.0
2007-09-26 00:00:00,162.165,162.215,162.15,162.15,1394299997.0
2007-09-26 00:05:00,162.165,162.185,162.15,162.18,918999980.0
2007-09-26 00:10:00,162.185,162.185,162.175,162.185,481299989.0
2007-09-26 00:15:00,162.185,162.23,162.175,162.23,911900001.0
2007-09-26 00:20:00,162.23,162.25,162.22,162.22,1027399996.0
2007-09-26 00:25:00,162.225,162.24,162.2,162.235,1157499987.0
2007-09-26 00:30:00,162.235,162.29,162.225,162.275,1568900002.0
2007-09-26 00:35:00,162.275,162.3,162.245,162.26,2591799996.0
2007-09-26 00:40:00,162.255,162.265,162.15,162.185,2794500002.0
2007-09-26 00:45:00,162.185,162.235,162.17,162.225,3322400006.0
2007-09-26 00:50:00,162.23,162.23,162.165,162.175,2980700033.0
2007-09-26 00:55:00,162.175,162.32,162.17,162.26,5037400019.0
2007-09-26 01:00:00,162.255,162.355,162.24,162.315,4242100004.0
2007-09-26 01:05:00,162.315,162.33,162.29,162.29,1143099995.0
2007-09-26 01:10:00,162.29,162.315,162.26,162.31,1933600004.0
2007-09-26 01:15:00,162.31,162.36,162.27,162.35,5975699997.0
2007-09-26 01:20:00,162.35,162.395,162.31,162.39,3519288790.0
2007-09-26 01:25:00,162.395,162.395,162.325,162.36,3824599991.0
2007-09-26 01:30:00,162.36,162.4,162.32,162.345,1319900003.0
2007-09-26 01:35:00,162.35,162.38,162.27,162.275,2905100002.0
2007-09-26 01:40:00,162.275,162.3,162.17,162.175,3105999993.0
2007-09-26 01:45:00,162.175,162.19,162.135,162.145,2062899994.0
2007-09-26 01:50:00,162.145,162.18,162.095,162.155,2667099994.0
2007-09-26 01:55:00,162.155,162.19,162.12,162.14,4275999985.0
2007-09-26 02:00:00,162.14,162.2,162.13,162.19,4822900005.0
2007-09-26 02:05:00,162.19,162.21,162.185,162.2,2078199978.0
2007-09-26 02:10:00,162.2,162.2,162.135,162.145,2792299970.0
2007-09-26 02:15:00,162.145,162.15,162.11,162.115,6611099958.0
2007-09-26 02:20:00,162.115,162.155,162.095,162.15,4178599986.0
2007-09-26 02:25:00,162.15,162.16,162.14,162.155,2352800001.0
2007-09-26 02:30:00,162.16,162.16,162.135,162.155,2485000019.0
2007-09-26 02:35:00,162.16,162.23,162.155,162.17,2740600003.0
2007-09-26 02:40:00,162.16,162.19,162.155,162.16,4915100034.0
2007-09-26 02:45:00,162.16,162.19,162.105,162.175,3472700007.0
2007-09-26 02:50:00,162.175,162.19,162.12,162.15,5794399964.0
2007-09-26 02:55:00,162.14,162.28,162.13,162.225,5495499980.0
2007-09-26 03:00:00,162.225,162.325,162.21,162.26,4493799998.0
2007-09-26 03:05:00,162.26,162.29,162.18,162.21,4102400002.0
2007-09-26 03:10:00,162.21,162.23,162.205,162.22,4246699995.0
2007-09-26 03:15:00,162.22,162.295,162.22,162.28,2982499985.0
2007-09-26 03:20:00,162.28,162.28,162.245,162.245,1731099991.0
2007-09-26 03:25:00,162.25,162.36,162.25,162.36,3409299991.0
2007-09-26 03:30:00,162.36,162.41,162.295,162.395,3832200009.0
2007-09-26 03:35:00,162.39,162.4,162.355,162.395,4291000002.0
2007-09-26 03:40:00,162.395,162.43,162.385,162.43,1610400000.0
2007-09-26 03:45:00,162.43,162.53,162.425,162.48,3443899989.0
2007-09-26 03:50:00,162.475,162.52,162.46,162.51,3288683895.0
2007-09-26 03:55:00,162.52,162.54,162.48,162.48,2956899995.0
2007-09-26 04:00:00,162.48,162.52,162.38,162.38,5889599997.0
2007-09-26 04:05:00,162.38,162.42,162.36,162.375,6294999953.0
2007-09-26 04:10:00,162.38,162.465,162.375,162.465,3005699982.0
2007-09-26 04:15:00,162.465,162.48,162.415,162.44,4562599983.0
2007-09-26 04:20:00,162.44,162.48,162.415,162.465,1380600000.0
2007-09-26 04:25:00,162.465,162.49,162.45,162.455,1587299997.0
2007-09-26 04:30:00,162.455,162.455,162.415,162.435,869900003.0
2007-09-26 04:35:00,162.435,162.44,162.425,162.435,715000000.0
2007-09-26 04:40:00,162.435,162.46,162.425,162.45,1609999997.0
2007-09-26 04:45:00,162.45,162.545,162.44,162.545,3093200005.0
2007-09-26 04:50:00,162.54,162.555,162.505,162.535,1030599999.0
2007-09-26 04:55:00,162.53,162.6,162.53,162.57,2288899994.0
2007-09-26 05:00:00,162.57,162.62,162.495,162.505,7087299982.0
2007-09-26 05:05:00,162.505,162.56,162.505,162.525,3703200013.0
2007-09-26 05:10:00,162.53,162.535,162.45,162.45,3151699989.0
2007-09-26 05:15:00,162.45,162.5,162.42,162.5,2503999987.0
2007-09-26 05:20:00,162.5,162.5,162.445,162.485,1213300000.0
2007-09-26 05:25:00,162.49,162.52,162.475,162.485,1549199992.0
2007-09-26 05:30:00,162.485,162.51,162.48,162.5,1024899997.0
2007-09-26 05:35:00,162.5,162.5,162.47,162.49,899999999.0
2007-09-26 05:40:00,162.49,162.505,162.48,162.495,1455399986.0
2007-09-26 05:45:00,162.495,162.54,162.495,162.53,3409699975.0
2007-09-26 05:50:00,162.535,162.57,162.515,162.535,3455299979.0
2007-09-26 05:55:00,162.535,162.56,162.475,162.495,4740499967.0
2007-09-26 06:00:00,162.495,162.54,162.48,162.505,4968500004.0
2007-09-26 06:05:00,162.49,162.62,162.48,162.58,7473799998.0
2007-09-26 06:10:00,162.57,162.62,162.52,162.55,8049800028.0
2007-09-26 06:15:00,162.55,162.56,162.51,162.53,5491499990.0
2007-09-26 06:20:00,162.53,162.54,162.47,162.49,4028150276.0
2007-09-26 06:25:00,162.5,162.52,162.48,162.51,3815799986.0
2007-09-26 06:30:00,162.51,162.58,162.49,162.58,4098400014.0
2007-09-26 06:35:00,162.58,162.6,162.56,162.58,3762900022.0
2007-09-26 06:40:00,162.58,162.585,162.55,162.56,3133999995.0
2007-09-26 06:45:00,162.56,162.57,162.475,162.475,3577999984.0
2007-09-26 06:50:00,162.475,162.48,162.425,162.425,2564499996.0
2007-09-26 06:55:00,162.425,162.44,162.415,162.435,1019200000.0
2007-09-26 07:00:00,162.435,162.48,162.425,162.455,4183799992.0
2007-09-26 07:05:00,162.455,162.48,162.315,162.32,4961599988.0
2007-09-26 07:10:00,162.33,162.41,162.265,162.35,6086799999.0
2007-09-26 07:15:00,162.35,162.38,162.325,162.365,4356300004.0
2007-09-26 07:20:00,162.37,162.39,162.36,162.365,2405300001.0
2007-09-26 07:25:00,162.375,162.395,162.315,162.35,1416199996.0
2007-09-26 07:30:00,162.35,162.355,162.3,162.32,597899994.0
2007-09-26 07:35:00,162.32,162.37,162.305,162.365,3518399986.0
2007-09-26 07:40:00,162.365,162.385,162.35,162.365,843799996.0
2007-09-26 07:45:00,162.365,162.375,162.35,162.355,779999999.0
2007-09-26 07:50:00,162.36,162.365,162.32,162.325,1567100004.0
2007-09-26 07:55:00,162.32,162.325,162.26,162.29,2812099997.0
2007-09-26 08:00:00,162.29,162.375,162.29,162.355,3199599997.0
2007-09-26 08:05:00,162.35,162.365,162.285,162.285,2129900339.0
2007-09-26 08:10:00,162.285,162.3,162.235,162.275,4080550057.0
2007-09-26 08:15:00,162.275,162.33,162.27,162.32,1992099978.0
2007-09-26 08:20:00,162.32,162.325,162.19,162.24,5085000006.0
2007-09-26 08:25:00,162.24,162.325,162.23,162.29,3991899992.0
2007-09-26 08:30:00,162.295,162.38,162.275,162.37,4170799988.0
2007-09-26 08:35:00,162.365,162.395,162.26,162.305,5819999962.0
2007-09-26 08:40:00,162.3,162.365,162.275,162.33,4947599971.0
2007-09-26 08:45:00,162.33,162.33,162.27,162.285,3417599981.0
2007-09-26 08:50:00,162.28,162.39,162.27,162.305,5028299990.0
2007-09-26 08:55:00,162.305,162.33,162.23,162.29,7129499950.0
2007-09-26 09:00:00,162.29,162.32,162.23,162.305,4936499928.0
2007-09-26 09:05:00,162.305,162.43,162.295,162.4,6412199956.0
2007-09-26 09:10:00,162.405,162.43,162.355,162.395,5643999964.0
2007-09-26 09:15:00,162.38,162.39,162.26,162.315,8595200007.0
2007-09-26 09:20:00,162.315,162.475,162.305,162.47,5745199986.0
2007-09-26 09:25:00,162.47,162.49,162.36,162.36,4666499974.0
2007-09-26 09:30:00,162.36,162.385,162.34,162.36,4955000005.0
2007-09-26 09:35:00,162.36,162.43,162.33,162.405,2195199992.0
2007-09-26 09:40:00,162.405,162.445,162.365,162.445,2157299999.0
2007-09-26 09:45:00,162.45,162.515,162.445,162.5,5192399984.0
2007-09-26 09:50:00,162.51,162.58,162.405,162.47,9363599922.0
2007-09-26 09:55:00,162.46,162.505,162.38,162.395,5370599960.0
2007-09-26 10:00:00,162.385,162.44,162.385,162.415,3661449994.0
2007-09-26 10:05:00,162.415,162.55,162.395,162.485,5313799989.0
2007-09-26 10:10:00,162.495,162.505,162.435,162.46,2981000017.0
2007-09-26 10:15:00,162.46,162.555,162.445,162.55,4610124990.0
2007-09-26 10:20:00,162.545,162.74,162.545,162.675,6697299958.0
2007-09-26 10:25:00,162.675,162.69,162.53,162.57,4155200000.0
2007-09-26 10:30:00,162.565,162.7,162.565,162.6,5110700001.0
2007-09-26 10:35:00,162.6,162.67,162.575,162.63,6489499966.0
2007-09-26 10:40:00,162.63,162.665,162.595,162.63,4708199976.0
2007-09-26 10:45:00,162.63,162.635,162.525,162.595,7129899958.0
2007-09-26 10:50:00,162.595,162.61,162.535,162.535,5673599946.0
2007-09-26 10:55:00,162.54,162.575,162.515,162.555,5430799945.0
2007-09-26 11:00:00,162.555,162.595,162.525,162.58,4941499977.0
2007-09-26 11:05:00,162.585,162.65,162.555,162.62,3850099980.0
2007-09-26 11:10:00,162.625,162.72,162.615,162.72,4624000000.0
2007-09-26 11:15:00,162.715,162.725,162.655,162.69,5272499996.0
2007-09-26 11:20:00,162.685,162.765,162.675,162.76,5080599993.0
2007-09-26 11:25:00,162.76,162.78,162.68,162.7,4517399988.0
2007-09-26 11:30:00,162.705,162.715,162.655,162.665,4084799987.0
2007-09-26 11:35:00,162.67,162.72,162.67,162.695,7885549993.0
2007-09-26 11:40:00,162.695,162.695,162.63,162.66,5174400018.0
2007-09-26 11:45:00,162.66,162.705,162.645,162.675,4776300007.0
2007-09-26 11:50:00,162.675,162.7,162.66,162.665,3073399999.0
2007-09-26 11:55:00,162.665,162.695,162.64,162.65,3589400004.0
2007-09-26 12:00:00,162.655,162.69,162.63,162.66,5517899998.0
2007-09-26 12:05:00,162.65,162.71,162.635,162.69,4851600019.0
2007-09-26 12:10:00,162.69,162.69,162.645,162.655,6685999996.0
2007-09-26 12:15:00,162.65,162.69,162.645,162.68,6529999964.0
2007-09-26 12:20:00,162.685,162.7,162.64,162.67,3520799982.0
2007-09-26 12:25:00,162.67,162.69,162.62,162.665,4521899971.0
2007-09-26 12:30:00,162.68,162.69,162.66,162.67,5194099988.0
2007-09-26 12:35:00,162.675,162.69,162.62,162.62,5329299993.0
2007-09-26 12:40:00,162.62,162.68,162.6,162.665,5976799989.0
2007-09-26 12:45:00,162.665,162.74,162.63,162.74,5877899974.0
2007-09-26 12:50:00,162.735,162.915,162.735,162.875,8255800019.0
2007-09-26 12:55:00,162.875,162.89,162.845,162.85,5524599995.0
2007-09-26 13:00:00,162.85,162.91,162.795,162.83,9434800029.0
2007-09-26 13:05:00,162.82,162.88,162.8,162.835,8103400018.0
2007-09-26 13:10:00,162.83,162.845,162.79,162.82,4760000040.0
2007-09-26 13:15:00,162.82,162.92,162.815,162.835,7272599975.0
2007-09-26 13:20:00,162.84,162.89,162.76,162.855,7300900016.0
2007-09-26 13:25:00,162.84,162.92,162.84,162.86,8043299999.0
2007-09-26 13:30:00,162.86,162.91,162.815,162.825,8007499945.0
2007-09-26 13:35:00,162.83,162.875,162.78,162.845,9358699982.0
2007-09-26 13:40:00,162.845,162.92,162.82,162.87,9877499973.0
2007-09-26 13:45:00,162.87,162.88,162.825,162.835,8388099989.0
2007-09-26 13:50:00,162.84,162.87,162.8,162.845,5087999945.0
2007-09-26 13:55:00,162.845,162.895,162.845,162.895,8059700040.0
2007-09-26 14:00:00,162.895,162.94,162.88,162.9,5978200010.0
2007-09-26 14:05:00,162.9,162.92,162.87,162.885,5699699982.0
2007-09-26 14:10:00,162.885,162.94,162.865,162.92,6494499994.0
2007-09-26 14:15:00,162.925,162.99,162.915,162.98,8014499992.0
2007-09-26 14:20:00,162.99,163.06,162.97,162.99,7998999960.0
2007-09-26 14:25:00,162.985,163.02,162.95,162.96,8377399971.0
2007-09-26 14:30:00,162.95,163.04,162.91,162.94,8095699999.0
2007-09-26 14:35:00,162.94,162.94,162.89,162.91,5152599982.0
2007-09-26 14:40:00,162.905,163.07,162.905,163.035,8601600032.0
2007-09-26 14:45:00,163.03,163.09,162.98,163.08,9470400024.0
2007-09-26 14:50:00,163.07,163.09,162.95,162.965,7917900049.0
2007-09-26 14:55:00,162.97,162.97,162.905,162.915,7661200010.0
2007-09-26 15:00:00,162.92,162.99,162.91,162.95,8934875014.0
2007-09-26 15:05:00,162.96,162.97,162.92,162.96,10056800005.0
2007-09-26 15:10:00,162.96,163.05,162.925,163.03,9044899993.0
2007-09-26 15:15:00,163.03,163.06,163.0,163.05,9735399992.0
2007-09-26 15:20:00,163.06,163.09,163.01,163.01,9362499970.0
2007-09-26 15:25:00,163.01,163.01,162.95,162.96,7939300012.0
2007-09-26 15:30:00,162.96,163.03,162.94,162.97,5655999991.0
2007-09-26 15:35:00,162.965,163.05,162.955,163.02,7794599990.0
2007-09-26 15:40:00,163.015,163.02,162.94,162.95,8652900017.0
2007-09-26 15:45:00,162.95,163.05,162.945,162.99,7614900000.0
2007-09-26 15:50:00,162.99,163.08,162.955,163.08,8471100037.0
2007-09-26 15:55:00,163.07,163.19,163.06,163.19,8752000065.0
2007-09-26 16:00:00,163.18,163.31,163.17,163.28,9100900057.0
2007-09-26 16:05:00,163.275,163.28,163.19,163.225,8695624940.0
2007-09-26 16:10:00,163.22,163.39,163.22,163.32,9575700015.0
2007-09-26 16:15:00,163.32,163.385,163.29,163.375,9120000029.0
2007-09-26 16:20:00,163.375,163.4,163.345,163.365,8704522613.0
2007-09-26 16:25:00,163.36,163.4,163.27,163.27,8921075015.0
2007-09-26 16:30:00,163.28,163.29,163.22,163.24,6543199987.0
2007-09-26 16:35:00,163.24,163.24,163.165,163.19,8430400012.0
2007-09-26 16:40:00,163.19,163.285,163.17,163.275,9072999983.0
2007-09-26 16:45:00,163.275,163.305,163.23,163.23,7616799961.0
2007-09-26 16:50:00,163.235,163.37,163.225,163.32,6193999967.0
2007-09-26 16:55:00,163.32,163.39,163.3,163.39,6708700034.0
2007-09-26 17:00:00,163.38,163.42,163.28,163.3,7888800030.0
2007-09-26 17:05:00,163.31,163.38,163.29,163.31,7014799990.0
2007-09-26 17:10:00,163.305,163.38,163.27,163.38,9196599996.0
2007-09-26 17:15:00,163.38,163.41,163.31,163.38,9143725008.0
2007-09-26 17:20:00,163.365,163.38,163.31,163.32,6687599992.0
2007-09-26 17:25:00,163.32,163.36,163.285,163.32,8068499993.0
2007-09-26 17:30:00,163.33,163.34,163.28,163.31,8422099961.0
2007-09-26 17:35:00,163.32,163.39,163.31,163.365,7435799938.0
2007-09-26 17:40:00,163.38,163.43,163.38,163.405,6005900005.0
2007-09-26 17:45:00,163.405,163.43,163.375,163.38,7063799994.0
2007-09-26 17:50:00,163.38,163.4,163.365,163.39,8451300006.0
2007-09-26 17:55:00,163.38,163.39,163.34,163.38,10474600048.0
2007-09-26 18:00:00,163.37,163.37,163.33,163.345,8122800052.0
2007-09-26 18:05:00,163.345,163.36,163.315,163.33,7792300017.0
2007-09-26 18:10:00,163.33,163.36,163.31,163.35,6181099995.0
2007-09-26 18:15:00,163.345,163.365,163.305,163.335,5287599996.0
2007-09-26 18:20:00,163.34,163.39,163.34,163.375,7283200007.0
2007-09-26 18:25:00,163.37,163.41,163.37,163.395,3664499965.0
2007-09-26 18:30:00,163.395,163.4,163.33,163.36,3376000008.0
2007-09-26 18:35:00,163.35,163.37,163.325,163.34,5197699996.0
2007-09-26 18:40:00,163.34,163.34,163.265,163.29,4417500023.0
2007-09-26 18:45:00,163.29,163.35,163.28,163.285,2907399994.0
2007-09-26 18:50:00,163.285,163.295,163.255,163.26,3673699987.0
2007-09-26 18:55:00,163.26,163.305,163.26,163.28,3494700025.0
2007-09-26 19:00:00,163.28,163.3,163.255,163.27,3459699970.0
2007-09-26 19:05:00,163.28,163.32,163.25,163.27,5229499958.0
2007-09-26 19:10:00,163.27,163.3,163.245,163.25,4342000013.0
2007-09-26 19:15:00,163.25,163.27,163.185,163.21,5148000003.0
2007-09-26 19:20:00,163.21,163.24,163.18,163.18,6121500005.0
2007-09-26 19:25:00,163.18,163.215,163.125,163.16,4491599984.0
2007-09-26 19:30:00,163.16,163.17,163.095,163.11,4800099998.0
2007-09-26 19:35:00,163.11,163.14,163.05,163.13,7658249983.0
2007-09-26 19:40:00,163.13,163.14,163.02,163.03,5049450015.0
2007-09-26 19:45:00,163.02,163.08,162.97,163.07,3796849995.0
2007-09-26 19:50:00,163.07,163.08,163.01,163.02,2299700005.0
2007-09-26 19:55:00,163.02,163.02,162.92,162.99,6840599977.0
2007-09-26 20:00:00,163.01,163.05,162.975,162.98,7542600029.0
2007-09-26 20:05:00,162.96,163.06,162.96,163.01,5005499991.0
2007-09-26 20:10:00,163.01,163.05,162.965,163.045,6355399984.0
2007-09-26 20:15:00,163.045,163.09,163.03,163.075,6561699948.0
2007-09-26 20:20:00,163.075,163.2,163.04,163.17,5915099984.0
2007-09-26 20:25:00,163.17,163.21,163.08,163.15,6149899996.0
2007-09-26 20:30:00,163.15,163.15,163.095,163.125,5972700031.0
2007-09-26 20:35:00,163.13,163.14,163.095,163.11,5225199963.0
2007-09-26 20:40:00,163.11,163.12,163.01,163.1,7198000007.0
2007-09-26 20:45:00,163.1,163.17,163.08,163.08,4462999994.0
2007-09-26 20:50:00,163.08,163.14,163.08,163.085,8139299983.0
2007-09-26 20:55:00,163.08,163.13,163.075,163.13,3422800002.0
2007-09-26 21:00:00,163.14,163.16,163.12,163.13,3853699994.0
2007-09-26 21:05:00,163.125,163.19,163.075,163.19,7053600050.0
2007-09-26 21:10:00,163.19,163.23,163.155,163.21,5879799991.0
2007-09-26 21:15:00,163.215,163.31,163.19,163.28,8072599995.0
2007-09-26 21:20:00,163.28,163.28,163.225,163.235,3497400044.0
2007-09-26 21:25:00,163.24,163.33,163.22,163.31,5167899993.0
2007-09-26 21:30:00,163.305,163.32,163.22,163.23,6340700005.0
2007-09-26 21:35:00,163.23,163.3,163.185,163.23,4795500001.0
2007-09-26 21:40:00,163.24,163.26,163.22,163.22,2359000012.0
2007-09-26 21:45:00,163.22,163.22,163.18,163.2,5812100008.0
2007-09-26 21:50:00,163.2,163.245,163.195,163.23,2590699999.0
2007-09-26 21:55:00,163.23,163.23,163.135,163.205,3390999996.0
2007-09-26 22:00:00,163.205,163.22,163.155,163.175,2094299995.0
2007-09-26 22:05:00,163.175,163.185,163.155,163.18,3106099974.0
2007-09-26 22:10:00,163.18,163.22,163.175,163.22,1879300002.0
2007-09-26 22:15:00,163.22,163.24,163.195,163.215,1648600001.0
2007-09-26 22:20:00,163.215,163.24,163.205,163.215,1158199993.0
2007-09-26 22:25:00,163.22,163.26,163.22,163.24,1165500001.0
2007-09-26 22:30:00,163.24,163.29,163.24,163.29,1281599994.0
2007-09-26 22:35:00,163.29,163.305,163.265,163.265,3124599994.0
2007-09-26 22:40:00,163.27,163.275,163.255,163.265,263199997.0
2007-09-26 22:45:00,163.265,163.28,163.22,163.25,1032299998.0
2007-09-26 22:50:00,163.25,163.255,163.21,163.225,618199995.0
2007-09-26 22:55:00,163.225,163.265,163.215,163.23,2982099962.0
2007-09-26 23:00:00,163.23,163.23,163.12,163.12,1112299990.0
2007-09-26 23:05:00,163.12,163.14,163.12,163.13,1065100001.0
2007-09-26 23:10:00,163.13,163.15,163.09,163.095,1058700006.0
2007-09-26 23:15:00,163.09,163.09,163.03,163.045,967400002.0
2007-09-26 23:20:00,163.035,163.15,163.03,163.085,1184799998.0
2007-09-26 23:25:00,163.085,163.105,163.06,163.095,502700003.0
2007-09-26 23:30:00,163.095,163.15,163.085,163.15,755199996.0
2007-09-26 23:35:00,163.15,163.235,163.15,163.225,484600000.0
2007-09-26 23:40:00,163.225,163.235,163.155,163.185,107700000.0
2007-09-26 23:45:00,163.175,163.2,163.17,163.195,975999999.0
2007-09-26 23:50:00,163.195,163.2,163.15,163.155,441600000.0
2007-09-26 23:55:00,163.16,163.185,163.14,163.14,508499998.0
2007-09-27 00:00:00,163.145,163.16,163.12,163.16,1077299991.0
2007-09-27 00:05:00,163.155,163.22,163.155,163.22,522700005.0
2007-09-27 00:10:00,163.215,163.24,163.21,163.22,956299994.0
2007-09-27 00:15:00,163.22,163.245,163.21,163.215,654500002.0
2007-09-27 00:20:00,163.215,163.22,163.19,163.2,722599996.0
2007-09-27 00:25:00,163.2,163.22,163.195,163.22,508900000.0
2007-09-27 00:30:00,163.22,163.225,163.205,163.205,661899995.0
2007-09-27 00:35:00,163.205,163.205,163.12,163.14,1559599979.0
2007-09-27 00:40:00,163.14,163.175,163.12,163.14,1345299999.0
2007-09-27 00:45:00,163.14,163.155,163.105,163.13,1489999998.0
2007-09-27 00:50:00,163.13,163.13,163.085,163.095,1544700008.0
2007-09-27 00:55:00,163.095,163.13,163.09,163.13,953300004.0
2007-09-27 01:00:00,163.13,163.16,163.115,163.125,1988200003.0
2007-09-27 01:05:00,163.125,163.13,163.075,163.085,1325600006.0
2007-09-27 01:10:00,163.09,163.105,163.085,163.1,702799997.0
2007-09-27 01:15:00,163.1,163.115,163.1,163.11,1502099986.0
2007-09-27 01:20:00,163.105,163.105,163.04,163.045,1262200002.0
2007-09-27 01:25:00,163.05,163.075,163.04,163.075,1713699999.0
2007-09-27 01:30:00,163.08,163.085,163.04,163.07,1877600000.0
2007-09-27 01:35:00,163.065,163.095,163.05,163.07,878600000.0
2007-09-27 01:40:00,163.075,163.105,163.075,163.095,810900002.0
2007-09-27 01:45:00,163.1,163.1,163.055,163.07,855800004.0
2007-09-27 01:50:00,163.065,163.09,163.045,163.065,1796400009.0
2007-09-27 01:55:00,163.065,163.09,163.05,163.08,1673500000.0
2007-09-27 02:00:00,163.09,163.13,163.08,163.105,2950800019.0
2007-09-27 02:05:00,163.105,163.13,163.095,163.11,4258599995.0
2007-09-27 02:10:00,163.11,163.14,163.095,163.13,5006499998.0
2007-09-27 02:15:00,163.13,163.13,163.09,163.095,3213000009.0
2007-09-27 02:20:00,163.1,163.15,163.095,163.115,3902299979.0
2007-09-27 02:25:00,163.12,163.155,163.12,163.145,1810399971.0
2007-09-27 02:30:00,163.145,163.215,163.145,163.215,4928499974.0
2007-09-27 02:35:00,163.22,163.25,163.195,163.245,5544300011.0
2007-09-27 02:40:00,163.245,163.25,163.19,163.19,4750900017.0
2007-09-27 02:45:00,163.2,163.21,163.12,163.135,5331799989.0
2007-09-27 02:50:00,163.14,163.14,163.06,163.085,6007399957.0
2007-09-27 02:55:00,163.085,163.1,163.04,163.075,5862199979.0
2007-09-27 03:00:00,163.075,163.08,163.055,163.08,1637699994.0
2007-09-27 03:05:00,163.08,163.14,163.075,163.125,3847299972.0
2007-09-27 03:10:00,163.125,163.2,163.1,163.18,5562599989.0
2007-09-27 03:15:00,163.18,163.19,163.145,163.15,5904100000.0
2007-09-27 03:20:00,163.15,163.155,163.11,163.11,4705799992.0
2007-09-27 03:25:00,163.11,163.17,163.11,163.15,6322200015.0
2007-09-27 03:30:00,163.15,163.16,163.12,163.125,4609000010.0
2007-09-27 03:35:00,163.13,163.15,163.095,163.11,2904800011.0
2007-09-27 03:40:00,163.11,163.125,163.075,163.1,3904800016.0
2007-09-27 03:45:00,163.1,163.12,163.075,163.09,3227100016.0
2007-09-27 03:50:00,163.09,163.12,163.08,163.11,3446100008.0
2007-09-27 03:55:00,163.11,163.175,163.11,163.16,3515200005.0
2007-09-27 04:00:00,163.16,163.18,163.14,163.15,4859499981.0
2007-09-27 04:05:00,163.15,163.16,163.105,163.12,2078000007.0
2007-09-27 04:10:00,163.12,163.19,163.1,163.18,2837699998.0
2007-09-27 04:15:00,163.175,163.18,163.075,163.12,3135599998.0
2007-09-27 04:20:00,163.12,163.135,163.06,163.085,1812202193.0
2007-09-27 04:25:00,163.085,163.13,163.075,163.13,4260159870.0
2007-09-27 04:30:00,163.13,163.15,163.105,163.14,1995513086.0
2007-09-27 04:35:00,163.14,163.18,163.125,163.14,3495755421.0
2007-09-27 04:40:00,163.135,163.18,163.135,163.165,2894904315.0
2007-09-27 04:45:00,163.165,163.25,163.165,163.23,4417586220.0
2007-09-27 04:50:00,163.23,163.235,163.19,163.215,3823299999.0
2007-09-27 04:55:00,163.205,163.26,163.205,163.26,1031400006.0
2007-09-27 05:00:00,163.26,163.38,163.255,163.37,5149100005.0
2007-09-27 05:05:00,163.36,163.435,163.35,163.4,6404399977.0
2007-09-27 05:10:00,163.4,163.42,163.365,163.37,4568400022.0
2007-09-27 05:15:00,163.37,163.38,163.32,163.335,3267800002.0
2007-09-27 05:20:00,163.335,163.36,163.325,163.34,3375100003.0
2007-09-27 05:25:00,163.335,163.4,163.33,163.385,4868399999.0
2007-09-27 05:30:00,163.385,163.395,163.36,163.365,1645600002.0
2007-09-27 05:35:00,163.37,163.38,163.36,163.37,3150799996.0
2007-09-27 05:40:00,163.37,163.41,163.345,163.395,7379400021.0
2007-09-27 05:45:00,163.39,163.39,163.33,163.335,3913099997.0
2007-09-27 05:50:00,163.335,163.385,163.335,163.36,5385400040.0
2007-09-27 05:55:00,163.36,163.405,163.36,163.4,1934499992.0
2007-09-27 06:00:00,163.4,163.45,163.4,163.41,4617600044.0
2007-09-27 06:05:00,163.41,163.415,163.395,163.395,2605899995.0
2007-09-27 06:10:00,163.41,163.46,163.39,163.395,4382000000.0
2007-09-27 06:15:00,163.4,163.47,163.355,163.38,6453900020.0
2007-09-27 06:20:00,163.35,163.37,163.32,163.37,5143499995.0
2007-09-27 06:25:00,163.37,163.37,163.35,163.36,3989199989.0
2007-09-27 06:30:00,163.37,163.41,163.35,163.39,4177999987.0
2007-09-27 06:35:00,163.39,163.48,163.375,163.43,7319400035.0
2007-09-27 06:40:00,163.43,163.54,163.43,163.54,6925000002.0
2007-09-27 06:45:00,163.54,163.54,163.44,163.45,7196799989.0
2007-09-27 06:50:00,163.445,163.46,163.43,163.45,5185799990.0
2007-09-27 06:55:00,163.45,163.48,163.435,163.46,5058700008.0
2007-09-27 07:00:00,163.46,163.48,163.42,163.43,3995099997.0
2007-09-27 07:05:00,163.43,163.44,163.4,163.41,2510599988.0
2007-09-27 07:10:00,163.42,163.44,163.41,163.43,7125900005.0
2007-09-27 07:15:00,163.43,163.43,163.38,163.395,6635800006.0
2007-09-27 07:20:00,163.395,163.43,163.37,163.41,6003800020.0
2007-09-27 07:25:00,163.4,163.42,163.37,163.37,4456199997.0
2007-09-27 07:30:00,163.37,163.39,163.33,163.36,6569499972.0
2007-09-27 07:35:00,163.36,163.38,163.34,163.37,2696400001.0
2007-09-27 07:40:00,163.37,163.38,163.32,163.34,4143700015.0
2007-09-27 07:45:00,163.34,163.35,163.31,163.33,5404900014.0
2007-09-27 07:50:00,163.33,163.4,163.32,163.38,6846900028.0
2007-09-27 07:55:00,163.39,163.42,163.25,163.38,9093000040.0
2007-09-27 08:00:00,163.37,163.41,163.32,163.33,8854999996.0
2007-09-27 08:05:00,163.32,163.39,163.32,163.37,8744499995.0
2007-09-27 08:10:00,163.38,163.45,163.36,163.44,9757299995.0
2007-09-27 08:15:00,163.44,163.49,163.42,163.44,7913300023.0
2007-09-27 08:20:00,163.43,163.51,163.43,163.47,6603300045.0
2007-09-27 08:25:00,163.46,163.57,163.46,163.56,10257499975.0
2007-09-27 08:30:00,163.55,163.56,163.5,163.5,8518899995.0
2007-09-27 08:35:00,163.5,163.61,163.5,163.57,7394600007.0
2007-09-27 08:40:00,163.56,163.65,163.54,163.65,8339000025.0
2007-09-27 08:45:00,163.67,163.7,163.63,163.69,8339000025.0
2007-09-27 08:50:00,163.68,163.7,163.59,163.63,8339000025.0
2007-09-27 08:55:00,163.61,163.71,163.6,163.69,8339000025.0
2007-09-27 09:00:00,163.7,163.71,163.61,163.63,8339000025.0
2007-09-27 09:05:00,163.62,163.65,163.53,163.6,8339000025.0
2007-09-27 09:10:00,163.61,163.74,163.6,163.73,8339000025.0
2007-09-27 09:15:00,163.74,163.74,163.62,163.64,8339000025.0
2007-09-27 09:20:00,163.66,163.68,163.615,163.65,9390100025.0
2007-09-27 09:25:00,163.66,163.7,163.65,163.69,9148000025.0
2007-09-27 09:30:00,163.68,163.72,163.66,163.66,8546300022.0
2007-09-27 09:35:00,163.66,163.68,163.54,163.55,6555600001.0
2007-09-27 09:40:00,163.54,163.6,163.52,163.54,7207500005.0
2007-09-27 09:45:00,163.55,163.55,163.4,163.44,7207500005.0
2007-09-27 09:50:00,163.43,163.49,163.38,163.4,7207500005.0
2007-09-27 09:55:00,163.4,163.4,163.23,163.26,6788300041.0
2007-09-27 10:00:00,163.25,163.36,163.25,163.35,6683500050.0
2007-09-27 10:05:00,163.36,163.48,163.34,163.47,9986649962.0
2007-09-27 10:10:00,163.46,163.49,163.44,163.46,8437599989.0
2007-09-27 10:15:00,163.45,163.48,163.42,163.42,9628500007.0
2007-09-27 10:20:00,163.42,163.48,163.405,163.47,8186700015.0
2007-09-27 10:25:00,163.46,163.49,163.42,163.46,8505199954.0
2007-09-27 10:30:00,163.47,163.49,163.37,163.37,8232800028.0
2007-09-27 10:35:00,163.38,163.38,163.27,163.28,8644000060.0
2007-09-27 10:40:00,163.27,163.32,163.19,163.28,8644000060.0
2007-09-27 10:45:00,163.27,163.31,163.23,163.3,8644000060.0
2007-09-27 10:50:00,163.28,163.37,163.26,163.32,8645100044.0
2007-09-27 10:55:00,163.32,163.41,163.27,163.41,9670299978.0
2007-09-27 11:00:00,163.4,163.43,163.32,163.33,9564499930.0
2007-09-27 11:05:00,163.33,163.37,163.26,163.34,10338500022.0
2007-09-27 11:10:00,163.33,163.42,163.33,163.39,10532000045.0
2007-09-27 11:15:00,163.39,163.54,163.39,163.47,7912799987.0
2007-09-27 11:20:00,163.48,163.55,163.47,163.55,8440900007.0
2007-09-27 11:25:00,163.56,163.57,163.51,163.53,8056200036.0
2007-09-27 11:30:00,163.53,163.55,163.48,163.49,8464000002.0
2007-09-27 11:35:00,163.49,163.52,163.47,163.52,5007300024.0
2007-09-27 11:40:00,163.53,163.54,163.49,163.53,5292600035.0
2007-09-27 11:45:00,163.53,163.58,163.51,163.56,9746599989.0
2007-09-27 11:50:00,163.55,163.6,163.54,163.585,5316499978.0
2007-09-27 11:55:00,163.585,163.59,163.525,163.545,3035099992.0
2007-09-27 12:00:00,163.545,163.66,163.545,163.605,4905599999.0
2007-09-27 12:05:00,163.605,163.68,163.6,163.67,6217199982.0
2007-09-27 12:10:00,163.67,163.715,163.655,163.68,6746500008.0
2007-09-27 12:15:00,163.685,163.69,163.575,163.63,5104100005.0
2007-09-27 12:20:00,163.63,163.66,163.605,163.66,3632300024.0
2007-09-27 12:25:00,163.655,163.675,163.61,163.625,2864499990.0
2007-09-27 12:30:00,163.63,163.71,163.625,163.665,4871600006.0
2007-09-27 12:35:00,163.665,163.725,163.625,163.64,3220000009.0
2007-09-27 12:40:00,163.645,163.695,163.555,163.605,5604399983.0
2007-09-27 12:45:00,163.605,163.615,163.565,163.58,4415899986.0
2007-09-27 12:50:00,163.58,163.59,163.47,163.53,6559499998.0
2007-09-27 12:55:00,163.52,163.56,163.5,163.54,7300999956.0
2007-09-27 13:00:00,163.54,163.55,163.45,163.475,7097599916.0
2007-09-27 13:05:00,163.475,163.51,163.38,163.455,6770200017.0
2007-09-27 13:10:00,163.46,163.565,163.44,163.53,7035899982.0
2007-09-27 13:15:00,163.53,163.635,163.51,163.52,6096699966.0
2007-09-27 13:20:00,163.52,163.55,163.41,163.52,6888499985.0
2007-09-27 13:25:00,163.52,163.59,163.485,163.49,7173799985.0
2007-09-27 13:30:00,163.48,163.5,163.45,163.46,4948499984.0
2007-09-27 13:35:00,163.46,163.54,163.44,163.5,7946929979.0
2007-09-27 13:40:00,163.48,163.48,163.24,163.3,9427019984.0
2007-09-27 13:45:00,163.3,163.45,163.29,163.43,7956800022.0
2007-09-27 13:50:00,163.425,163.45,163.36,163.4,9551799996.0
2007-09-27 13:55:00,163.39,163.44,163.35,163.35,9843999980.0
2007-09-27 14:00:00,163.36,163.38,163.28,163.3,8860499972.0
2007-09-27 14:05:00,163.3,163.355,163.275,163.33,7941199947.0
2007-09-27 14:10:00,163.33,163.33,163.26,163.3,7929300012.0
2007-09-27 14:15:00,163.28,163.37,163.26,163.32,9270399967.0
2007-09-27 14:20:00,163.33,163.38,163.26,163.37,10519999985.0
2007-09-27 14:25:00,163.38,163.45,163.335,163.4,6925080003.0
2007-09-27 14:30:00,163.4,163.54,163.375,163.51,8564099969.0
2007-09-27 14:35:00,163.53,163.54,163.46,163.505,8764999955.0
2007-09-27 14:40:00,163.49,163.63,163.46,163.59,9304149961.0
2007-09-27 14:45:00,163.585,163.64,163.565,163.6,9384449998.0
2007-09-27 14:50:00,163.61,163.63,163.57,163.595,7440200012.0
2007-09-27 14:55:00,163.6,163.625,163.575,163.6,8389600002.0
2007-09-27 15:00:00,163.59,163.615,163.505,163.525,8443500025.0
2007-09-27 15:05:00,163.525,163.56,163.515,163.525,7036600041.0
2007-09-27 15:10:00,163.525,163.64,163.515,163.61,7168700003.0
2007-09-27 15:15:00,163.61,163.615,163.52,163.55,7345900015.0
2007-09-27 15:20:00,163.55,163.555,163.485,163.49,5229499999.0
2007-09-27 15:25:00,163.485,163.54,163.485,163.49,4894199999.0
2007-09-27 15:30:00,163.495,163.515,163.37,163.38,6589299971.0
2007-09-27 15:35:00,163.38,163.53,163.37,163.51,6541139988.0
2007-09-27 15:40:00,163.51,163.54,163.445,163.46,5223599988.0
2007-09-27 15:45:00,163.46,163.555,163.45,163.545,7683299993.0
2007-09-27 15:50:00,163.54,163.56,163.485,163.56,7322899992.0
2007-09-27 15:55:00,163.56,163.635,163.52,163.555,7540149977.0
2007-09-27 16:00:00,163.54,163.66,163.48,163.52,8664900010.0
2007-09-27 16:05:00,163.53,163.63,163.45,163.6,8995299999.0
2007-09-27 16:10:00,163.595,163.61,163.475,163.48,6755199970.0
2007-09-27 16:15:00,163.49,163.56,163.45,163.55,4376499975.0
2007-09-27 16:20:00,163.56,163.66,163.5,163.57,5550699999.0
2007-09-27 16:25:00,163.56,163.64,163.53,163.56,6847500024.0
2007-09-27 16:30:00,163.58,163.625,163.545,163.61,9487699975.0
2007-09-27 16:35:00,163.61,163.66,163.575,163.64,10081599949.0
2007-09-27 16:40:00,163.635,163.67,163.605,163.655,7159399995.0
2007-09-27 16:45:00,163.655,163.68,163.58,163.595,5991399993.0
2007-09-27 16:50:00,163.6,163.65,163.57,163.64,9818600025.0
2007-09-27 16:55:00,163.64,163.68,163.625,163.665,6895499998.0
2007-09-27 17:00:00,163.68,163.7,163.62,163.64,9426899971.0
2007-09-27 17:05:00,163.64,163.73,163.63,163.695,9666000014.0
2007-09-27 17:10:00,163.7,163.7,163.65,163.66,7228900011.0
2007-09-27 17:15:00,163.66,163.69,163.545,163.555,10027799999.0
2007-09-27 17:20:00,163.56,163.58,163.435,163.46,8382700038.0
2007-09-27 17:25:00,163.46,163.47,163.36,163.395,6108199982.0
2007-09-27 17:30:00,163.4,163.5,163.36,163.48,5024000005.0
2007-09-27 17:35:00,163.47,163.5,163.45,163.5,4988999999.0
2007-09-27 17:40:00,163.51,163.57,163.49,163.51,9553800010.0
2007-09-27 17:45:00,163.5,163.625,163.48,163.6,9289199993.0
2007-09-27 17:50:00,163.6,163.7,163.58,163.67,9093500012.0
2007-09-27 17:55:00,163.69,163.745,163.63,163.655,9446800009.0
2007-09-27 18:00:00,163.655,163.89,163.655,163.88,9492999991.0
2007-09-27 18:05:00,163.87,163.97,163.83,163.86,7398099988.0
2007-09-27 18:10:00,163.86,163.86,163.82,163.84,6706099997.0
2007-09-27 18:15:00,163.84,163.84,163.72,163.725,7519400015.0
2007-09-27 18:20:00,163.725,163.76,163.655,163.72,5368099983.0
2007-09-27 18:25:00,163.72,163.8,163.7,163.72,4418200015.0
2007-09-27 18:30:00,163.71,163.77,163.68,163.77,6461299931.0
2007-09-27 18:35:00,163.77,163.805,163.76,163.79,5408000019.0
2007-09-27 18:40:00,163.78,163.78,163.69,163.71,5583899975.0
2007-09-27 18:45:00,163.71,163.715,163.69,163.7,5340599998.0
2007-09-27 18:50:00,163.7,163.72,163.65,163.675,4892499987.0
2007-09-27 18:55:00,163.68,163.73,163.675,163.715,2174100003.0
2007-09-27 19:00:00,163.72,163.76,163.7,163.72,4746899988.0
2007-09-27 19:05:00,163.72,163.78,163.685,163.77,5732899997.0
2007-09-27 19:10:00,163.77,163.805,163.745,163.79,5292899979.0
2007-09-27 19:15:00,163.79,163.83,163.785,163.82,2464500011.0
2007-09-27 19:20:00,163.82,163.84,163.725,163.73,4607199991.0
2007-09-27 19:25:00,163.73,163.735,163.68,163.72,6948400004.0
2007-09-27 19:30:00,163.72,163.73,163.66,163.67,5767699995.0
2007-09-27 19:35:00,163.67,163.68,163.61,163.615,5495899999.0
2007-09-27 19:40:00,163.61,163.63,163.6,163.61,4165699980.0
2007-09-27 19:45:00,163.61,163.62,163.565,163.59,6056999981.0
2007-09-27 19:50:00,163.59,163.62,163.545,163.62,5947700003.0
2007-09-27 19:55:00,163.62,163.65,163.6,163.6,5240200009.0
2007-09-27 20:00:00,163.605,163.67,163.6,163.66,6437999961.0
2007-09-27 20:05:00,163.67,163.79,163.67,163.72,6568700014.0
2007-09-27 20:10:00,163.72,163.73,163.65,163.66,5932599993.0
2007-09-27 20:15:00,163.67,163.68,163.57,163.58,5815899959.0
2007-09-27 20:20:00,163.58,163.69,163.58,163.645,6258399971.0
2007-09-27 20:25:00,163.645,163.69,163.635,163.68,4474250004.0
2007-09-27 20:30:00,163.68,163.69,163.64,163.67,3247899994.0
2007-09-27 20:35:00,163.67,163.67,163.61,163.61,2954699984.0
2007-09-27 20:40:00,163.61,163.62,163.545,163.545,4488849983.0
2007-09-27 20:45:00,163.545,163.58,163.525,163.58,5681349973.0
2007-09-27 20:50:00,163.58,163.67,163.58,163.645,4429099992.0
2007-09-27 20:55:00,163.645,163.695,163.62,163.69,5471900008.0
2007-09-27 21:00:00,163.69,163.69,163.61,163.64,5223199965.0
2007-09-27 21:05:00,163.64,163.64,163.585,163.59,3140499974.0
2007-09-27 21:10:00,163.6,163.65,163.56,163.63,4394099974.0
2007-09-27 21:15:00,163.63,163.66,163.565,163.59,3103699979.0
2007-09-27 21:20:00,163.59,163.625,163.575,163.615,3430199984.0
2007-09-27 21:25:00,163.615,163.64,163.585,163.61,4305599995.0
2007-09-27 21:30:00,163.61,163.62,163.58,163.59,2021100002.0
2007-09-27 21:35:00,163.59,163.62,163.575,163.595,2806599995.0
2007-09-27 21:40:00,163.6,163.65,163.58,163.645,2593999988.0
2007-09-27 21:45:00,163.645,163.67,163.625,163.65,2326099992.0
2007-09-27 21:50:00,163.65,163.655,163.59,163.59,2456799988.0
2007-09-27 21:55:00,163.59,163.61,163.54,163.56,2977499982.0
2007-09-27 22:00:00,163.555,163.64,163.555,163.635,2586799985.0
2007-09-27 22:05:00,163.63,163.67,163.63,163.645,2223399998.0
2007-09-27 22:10:00,163.65,163.67,163.64,163.64,1326300007.0
2007-09-27 22:15:00,163.65,163.65,163.595,163.61,921499996.0
2007-09-27 22:20:00,163.61,163.61,163.525,163.56,2087399998.0
2007-09-27 22:25:00,163.555,163.595,163.52,163.57,788700001.0
2007-09-27 22:30:00,163.57,163.585,163.5,163.525,2135899991.0
2007-09-27 22:35:00,163.525,163.55,163.51,163.535,1982699998.0
2007-09-27 22:40:00,163.535,163.6,163.515,163.565,1609300007.0
2007-09-27 22:45:00,163.565,163.575,163.545,163.55,1310199992.0
2007-09-27 22:50:00,163.55,163.57,163.535,163.57,654299997.0
2007-09-27 22:55:00,163.57,163.64,163.54,163.56,544500000.0
2007-09-27 23:00:00,163.62,163.66,163.58,163.6,1183199999.0
2007-09-27 23:05:00,163.63,163.66,163.59,163.66,580100000.0
2007-09-27 23:10:00,163.64,163.735,163.64,163.665,934500002.0
2007-09-27 23:15:00,163.665,163.705,163.595,163.615,633900003.0
2007-09-27 23:20:00,163.62,163.625,163.575,163.58,139200000.0
2007-09-27 23:25:00,163.58,163.585,163.51,163.51,475700002.0
2007-09-27 23:30:00,163.51,163.54,163.495,163.505,607199998.0
2007-09-27 23:35:00,163.505,163.565,163.495,163.555,65600000.0
2007-09-27 23:40:00,163.555,163.555,163.47,163.48,322499998.0
2007-09-27 23:45:00,163.485,163.525,163.465,163.505,784999996.0
2007-09-27 23:50:00,163.51,163.525,163.5,163.515,295200000.0
2007-09-27 23:55:00,163.525,163.575,163.495,163.505,317100003.0
2007-09-28 00:00:00,163.505,163.55,163.5,163.52,259200001.0
2007-09-28 00:05:00,163.52,163.535,163.515,163.52,188500000.0
2007-09-28 00:10:00,163.54,163.57,163.485,163.505,516500007.0
2007-09-28 00:15:00,163.5,163.545,163.495,163.545,464399999.0
2007-09-28 00:20:00,163.55,163.605,163.55,163.585,1028799990.0
2007-09-28 00:25:00,163.575,163.61,163.575,163.61,85600000.0
2007-09-28 00:30:00,163.61,163.64,163.61,163.63,1314599993.0
2007-09-28 00:35:00,163.63,163.64,163.625,163.64,522700001.0
2007-09-28 00:40:00,163.64,163.64,163.58,163.58,1351099993.0
2007-09-28 00:45:00,163.575,163.59,163.495,163.52,3126388806.0
2007-09-28 00:50:00,163.52,163.53,163.495,163.505,1137793947.0
2007-09-28 00:55:00,163.51,163.56,163.505,163.54,1588385153.0
2007-09-28 01:00:00,163.525,163.525,163.46,163.475,2570200026.0
2007-09-28 01:05:00,163.47,163.55,163.47,163.54,4943600006.0
2007-09-28 01:10:00,163.54,163.57,163.525,163.53,1651900010.0
2007-09-28 01:15:00,163.53,163.56,163.505,163.55,1495900002.0
2007-09-28 01:20:00,163.55,163.555,163.5,163.51,1192100000.0
2007-09-28 01:25:00,163.52,163.53,163.43,163.47,3888100000.0
2007-09-28 01:30:00,163.49,163.575,163.485,163.54,4040499968.0
2007-09-28 01:35:00,163.54,163.54,163.455,163.5,2184399982.0
2007-09-28 01:40:00,163.5,163.57,163.5,163.55,2939399999.0
2007-09-28 01:45:00,163.555,163.6,163.555,163.58,1431699999.0
2007-09-28 01:50:00,163.58,163.66,163.53,163.6,3395400003.0
2007-09-28 01:55:00,163.6,163.605,163.545,163.545,2352899989.0
2007-09-28 02:00:00,163.54,163.59,163.54,163.565,1751499984.0
2007-09-28 02:05:00,163.57,163.605,163.565,163.595,1808600001.0
2007-09-28 02:10:00,163.6,163.66,163.58,163.635,3093499997.0
2007-09-28 02:15:00,163.64,163.65,163.605,163.62,1072900002.0
2007-09-28 02:20:00,163.62,163.625,163.5,163.58,3149300001.0
2007-09-28 02:25:00,163.57,163.58,163.525,163.53,3921400017.0
2007-09-28 02:30:00,163.53,163.54,163.5,163.525,1788300004.0
2007-09-28 02:35:00,163.53,163.57,163.525,163.56,1866199992.0
2007-09-28 02:40:00,163.56,163.57,163.54,163.56,5273900022.0
2007-09-28 02:45:00,163.56,163.58,163.46,163.47,6232899960.0
2007-09-28 02:50:00,163.47,163.475,163.3,163.3,7416499977.0
2007-09-28 02:55:00,163.29,163.44,163.27,163.34,8420800009.0
2007-09-28 03:00:00,163.33,163.34,163.23,163.24,9812399979.0
2007-09-28 03:05:00,163.235,163.41,163.235,163.405,4663499994.0
2007-09-28 03:10:00,163.405,163.44,163.25,163.29,5098100002.0
2007-09-28 03:15:00,163.3,163.305,163.22,163.25,6242199987.0
2007-09-28 03:20:00,163.25,163.29,163.09,163.09,6098899978.0
2007-09-28 03:25:00,163.08,163.08,162.93,162.93,8351000004.0
2007-09-28 03:30:00,162.92,162.92,162.8,162.85,7514200016.0
2007-09-28 03:35:00,162.85,162.9,162.68,162.83,7786393001.0
2007-09-28 03:40:00,162.83,162.88,162.74,162.875,6442199992.0
2007-09-28 03:45:00,162.86,162.98,162.82,162.935,8226999955.0
2007-09-28 03:50:00,162.935,162.99,162.87,162.965,4456600018.0
2007-09-28 03:55:00,162.96,163.0,162.88,162.89,8210699996.0
2007-09-28 04:00:00,162.89,162.93,162.86,162.915,7990825003.0
2007-09-28 04:05:00,162.915,162.97,162.91,162.955,3556700002.0
2007-09-28 04:10:00,162.96,162.99,162.87,162.92,4782600015.0
2007-09-28 04:15:00,162.915,162.95,162.88,162.895,3773199973.0
2007-09-28 04:20:00,162.9,163.06,162.9,163.055,5425500015.0
2007-09-28 04:25:00,163.055,163.055,162.99,163.05,5942699996.0
2007-09-28 04:30:00,163.03,163.14,163.025,163.14,4925899999.0
2007-09-28 04:35:00,163.14,163.17,163.115,163.12,4945900009.0
2007-09-28 04:40:00,163.115,163.14,163.095,163.105,2429100008.0
2007-09-28 04:45:00,163.105,163.12,163.03,163.07,6340100006.0
2007-09-28 04:50:00,163.07,163.095,163.055,163.095,1856800008.0
2007-09-28 04:55:00,163.095,163.2,163.095,163.19,6746899989.0
2007-09-28 05:00:00,163.19,163.19,163.11,163.16,4399800030.0
2007-09-28 05:05:00,163.16,163.165,163.09,163.1,4600400025.0
2007-09-28 05:10:00,163.1,163.18,163.1,163.18,5737400007.0
2007-09-28 05:15:00,163.18,163.195,163.16,163.165,1293199997.0
2007-09-28 05:20:00,163.165,163.18,163.125,163.165,1573799992.0
2007-09-28 05:25:00,163.165,163.17,163.13,163.15,1265500006.0
2007-09-28 05:30:00,163.15,163.23,163.15,163.23,3673399995.0
2007-09-28 05:35:00,163.225,163.32,163.215,163.26,4387199989.0
2007-09-28 05:40:00,163.26,163.27,163.23,163.27,4120399984.0
2007-09-28 05:45:00,163.27,163.355,163.26,163.34,3739200002.0
2007-09-28 05:50:00,163.34,163.4,163.32,163.335,7153399977.0
2007-09-28 05:55:00,163.34,163.34,163.235,163.265,4183300007.0
2007-09-28 06:00:00,163.27,163.295,163.25,163.295,2753700006.0
2007-09-28 06:05:00,163.285,163.36,163.28,163.325,5110000021.0
2007-09-28 06:10:00,163.325,163.35,163.3,163.3,4171899987.0
2007-09-28 06:15:00,163.3,163.32,163.285,163.305,4753499962.0
2007-09-28 06:20:00,163.305,163.305,163.26,163.28,4284300005.0
2007-09-28 06:25:00,163.28,163.28,163.09,163.15,6534500009.0
2007-09-28 06:30:00,163.15,163.16,163.03,163.03,5418401115.0
2007-09-28 06:35:00,163.03,163.11,163.015,163.06,4912901838.0
2007-09-28 06:40:00,163.06,163.08,163.02,163.05,3948000002.0
2007-09-28 06:45:00,163.05,163.125,163.05,163.085,4293800024.0
2007-09-28 06:50:00,163.085,163.095,163.0,163.0,6453699982.0
2007-09-28 06:55:00,163.0,163.09,162.985,163.045,7572400008.0
2007-09-28 07:00:00,163.045,163.065,162.975,162.98,6488800017.0
2007-09-28 07:05:00,162.98,162.99,162.955,162.975,1489400002.0
2007-09-28 07:10:00,162.975,163.0,162.975,162.995,859100000.0
2007-09-28 07:15:00,162.995,163.05,162.995,163.03,5551300005.0
2007-09-28 07:20:00,163.03,163.03,162.985,163.02,6332800032.0
2007-09-28 07:25:00,163.025,163.035,162.99,163.035,3753499990.0
2007-09-28 07:30:00,163.035,163.04,163.01,163.02,2685099997.0
2007-09-28 07:35:00,163.02,163.03,162.98,162.98,2931699990.0
2007-09-28 07:40:00,162.98,162.98,162.92,162.93,5565699998.0
2007-09-28 07:45:00,162.92,162.99,162.835,162.96,7008600003.0
2007-09-28 07:50:00,162.96,163.04,162.94,163.03,7038800013.0
2007-09-28 07:55:00,163.04,163.16,163.03,163.07,5424000075.0
2007-09-28 08:00:00,163.06,163.1,162.96,163.0,3864300042.0
2007-09-28 08:05:00,162.99,163.08,162.99,163.07,5744200034.0
2007-09-28 08:10:00,163.08,163.09,162.98,163.07,5916400036.0
2007-09-28 08:15:00,163.09,163.22,163.07,163.17,7146999985.0
2007-09-28 08:20:00,163.16,163.2,163.1,163.2,6889599988.0
2007-09-28 08:25:00,163.19,163.31,163.18,163.29,5860000000.0
2007-09-28 08:30:00,163.3,163.41,163.27,163.39,5860000000.0
2007-09-28 08:35:00,163.37,163.37,163.2,163.25,5860000000.0
2007-09-28 08:40:00,163.26,163.37,163.24,163.34,5860000000.0
2007-09-28 08:45:00,163.35,163.37,163.2,163.26,10099500080.0
2007-09-28 08:50:00,163.27,163.35,163.22,163.34,10099500080.0
2007-09-28 08:55:00,163.33,163.38,163.29,163.32,10099500080.0
2007-09-28 09:00:00,163.31,163.31,163.18,163.28,10099500080.0
2007-09-28 09:05:00,163.27,163.28,163.2,163.25,9378800034.0
2007-09-28 09:10:00,163.245,163.26,163.19,163.19,8073599910.0
2007-09-28 09:15:00,163.2,163.23,163.17,163.22,8394999991.0
2007-09-28 09:20:00,163.2,163.27,163.19,163.25,8677999945.0
2007-09-28 09:25:00,163.24,163.32,163.24,163.32,7923799981.0
2007-09-28 09:30:00,163.3,163.33,163.15,163.16,6792500035.0
2007-09-28 09:35:00,163.15,163.24,163.15,163.21,6792500035.0
2007-09-28 09:40:00,163.2,163.32,163.16,163.29,6792500035.0
2007-09-28 09:45:00,163.3,163.35,163.28,163.31,6792500035.0
2007-09-28 09:50:00,163.3,163.31,163.26,163.31,7001100025.0
2007-09-28 09:55:00,163.3,163.34,163.26,163.3,8394599998.0
2007-09-28 10:00:00,163.31,163.36,163.25,163.33,9114999990.0
2007-09-28 10:05:00,163.33,163.4,163.32,163.38,8339900053.0
2007-09-28 10:10:00,163.39,163.41,163.35,163.37,7277900042.0
2007-09-28 10:15:00,163.37,163.38,163.33,163.33,7167700036.0
2007-09-28 10:20:00,163.34,163.43,163.3,163.41,8506700046.0
2007-09-28 10:25:00,163.41,163.43,163.39,163.43,7099623206.0
2007-09-28 10:30:00,163.43,163.47,163.42,163.44,6686825018.0
2007-09-28 10:35:00,163.43,163.46,163.41,163.44,6973199958.0
2007-09-28 10:40:00,163.43,163.62,163.425,163.6,7244325004.0
2007-09-28 10:45:00,163.61,163.68,163.6,163.64,10643000020.0
2007-09-28 10:50:00,163.63,163.71,163.62,163.64,10643000020.0
2007-09-28 10:55:00,163.63,163.78,163.62,163.78,10643000020.0
2007-09-28 11:00:00,163.75,163.76,163.53,163.63,10520500000.0
2007-09-28 11:05:00,163.62,163.62,163.49,163.51,10520500000.0
2007-09-28 11:10:00,163.5,163.57,163.5,163.54,10520500000.0
2007-09-28 11:15:00,163.54,163.56,163.5,163.53,7148900024.0
2007-09-28 11:20:00,163.52,163.56,163.5,163.55,7582700000.0
2007-09-28 11:25:00,163.54,163.63,163.54,163.58,5740500010.0
2007-09-28 11:30:00,163.57,163.64,163.55,163.63,5740500010.0
2007-09-28 11:35:00,163.63,163.64,163.58,163.64,7059000017.0
2007-09-28 11:40:00,163.63,163.7,163.62,163.65,6451699995.0
2007-09-28 11:45:00,163.655,163.72,163.63,163.66,6050500022.0
2007-09-28 11:50:00,163.67,163.68,163.62,163.64,5775700026.0
2007-09-28 11:55:00,163.65,163.66,163.51,163.55,6316500010.0
2007-09-28 12:00:00,163.56,163.59,163.49,163.51,8346400054.0
2007-09-28 12:05:00,163.52,163.56,163.45,163.46,10508500140.0
2007-09-28 12:10:00,163.47,163.55,163.45,163.47,9544800115.0
2007-09-28 12:15:00,163.46,163.62,163.46,163.61,7974499973.0
2007-09-28 12:20:00,163.62,163.64,163.4,163.42,4408000005.0
2007-09-28 12:25:00,163.41,163.47,163.41,163.43,4057499995.0
2007-09-28 12:30:00,163.42,163.44,163.29,163.32,4057499995.0
2007-09-28 12:35:00,163.31,163.34,163.29,163.31,4057499995.0
2007-09-28 12:40:00,163.32,163.57,163.31,163.54,5760699981.0
2007-09-28 12:45:00,163.52,163.57,163.45,163.49,8315499960.0
2007-09-28 12:50:00,163.48,163.51,163.47,163.5,8315499960.0
2007-09-28 12:55:00,163.51,163.58,163.47,163.51,7872399988.0
2007-09-28 13:00:00,163.52,163.59,163.5,163.55,7259500041.0
2007-09-28 13:05:00,163.54,163.62,163.52,163.6,8651099982.0
2007-09-28 13:10:00,163.61,163.63,163.43,163.46,9493500030.0
2007-09-28 13:15:00,163.45,163.53,163.44,163.48,9806900020.0
2007-09-28 13:20:00,163.47,163.48,163.4,163.46,8960500040.0
2007-09-28 13:25:00,163.47,163.56,163.455,163.54,7265500087.0
2007-09-28 13:30:00,163.53,163.58,163.53,163.56,8226000111.0
2007-09-28 13:35:00,163.57,163.58,163.49,163.54,7104699986.0
2007-09-28 13:40:00,163.55,163.65,163.52,163.63,5775100038.0
2007-09-28 13:45:00,163.62,163.67,163.56,163.63,8065900040.0
2007-09-28 13:50:00,163.64,163.72,163.58,163.67,6650200012.0
2007-09-28 13:55:00,163.67,163.695,163.635,163.645,4992400006.0
2007-09-28 14:00:00,163.645,163.665,163.58,163.6,5974600000.0
2007-09-28 14:05:00,163.6,163.655,163.59,163.625,5020600011.0
2007-09-28 14:10:00,163.625,163.625,163.455,163.54,5336699999.0
2007-09-28 14:15:00,163.53,163.59,163.51,163.54,8090600013.0
2007-09-28 14:20:00,163.54,163.56,163.51,163.56,9645200023.0
2007-09-28 14:25:00,163.55,163.58,163.4,163.41,9984500110.0
2007-09-28 14:30:00,163.38,163.61,163.38,163.55,7926999975.0
2007-09-28 14:35:00,163.54,163.61,163.54,163.57,7926999975.0
2007-09-28 14:40:00,163.56,163.6,163.54,163.55,7926999975.0
2007-09-28 14:45:00,163.56,163.6,163.49,163.56,7926999975.0
2007-09-28 14:50:00,163.57,163.66,163.49,163.54,7926999975.0
2007-09-28 14:55:00,163.53,163.61,163.52,163.56,7926999975.0
2007-09-28 15:00:00,163.555,163.555,163.405,163.5,8262000013.0
2007-09-28 15:05:00,163.505,163.56,163.46,163.485,7317200016.0
2007-09-28 15:10:00,163.48,163.485,163.43,163.47,5059500003.0
2007-09-28 15:15:00,163.47,163.615,163.45,163.605,6760700001.0
2007-09-28 15:20:00,163.605,163.63,163.54,163.55,6778975025.0
2007-09-28 15:25:00,163.55,163.6,163.485,163.515,6502449987.0
2007-09-28 15:30:00,163.515,163.58,163.51,163.54,8287325008.0
2007-09-28 15:35:00,163.54,163.63,163.51,163.58,5818500015.0
2007-09-28 15:40:00,163.59,163.65,163.54,163.61,5818500015.0
2007-09-28 15:45:00,163.61,163.68,163.61,163.64,9352050007.0
2007-09-28 15:50:00,163.64,163.64,163.55,163.57,10042600007.0
2007-09-28 15:55:00,163.57,163.65,163.53,163.64,10283999991.0
2007-09-28 16:00:00,163.65,163.68,163.58,163.61,10073700039.0
2007-09-28 16:05:00,163.6,163.73,163.58,163.63,9240000045.0
2007-09-28 16:10:00,163.64,163.64,163.595,163.6,9202800047.0
2007-09-28 16:15:00,163.6,163.6,163.45,163.53,8734200014.0
2007-09-28 16:20:00,163.52,163.57,163.44,163.46,8631000005.0
2007-09-28 16:25:00,163.44,163.44,163.35,163.4,8631000005.0
2007-09-28 16:30:00,163.39,163.39,163.13,163.19,8631000005.0
2007-09-28 16:35:00,163.2,163.25,163.08,163.18,8631000005.0
2007-09-28 16:40:00,163.19,163.26,163.14,163.23,8631000005.0
2007-09-28 16:45:00,163.22,163.26,163.17,163.21,8631000005.0
2007-09-28 16:50:00,163.22,163.45,163.21,163.44,8631000005.0
2007-09-28 16:55:00,163.46,163.59,163.44,163.56,8631000005.0
2007-09-28 17:00:00,163.55,163.57,163.49,163.54,8631000005.0
2007-09-28 17:05:00,163.53,163.6,163.48,163.51,8631000005.0
2007-09-28 17:10:00,163.52,163.59,163.48,163.53,8631000005.0
2007-09-28 17:15:00,163.52,163.55,163.47,163.55,8631000005.0
2007-09-28 17:20:00,163.54,163.58,163.49,163.5,8631000005.0
2007-09-28 17:25:00,163.49,163.54,163.41,163.45,8631000005.0
2007-09-28 17:30:00,163.44,163.54,163.43,163.49,8631000005.0
2007-09-28 17:35:00,163.48,163.55,163.44,163.5,8631000005.0
2007-09-28 17:40:00,163.5,163.57,163.48,163.55,2510599997.0
2007-09-28 17:45:00,163.56,163.61,163.46,163.46,980499995.0
2007-09-28 17:50:00,163.45,163.52,163.42,163.51,980499995.0
2007-09-28 17:55:00,163.52,163.57,163.44,163.47,980499995.0
2007-09-28 18:00:00,163.46,163.46,163.38,163.42,3915099950.0
2007-09-28 18:05:00,163.43,163.5,163.41,163.47,5481699948.0
2007-09-28 18:10:00,163.45,163.53,163.4,163.47,5931700011.0
2007-09-28 18:15:00,163.48,163.49,163.36,163.39,6621500025.0
2007-09-28 18:20:00,163.38,163.45,163.31,163.36,8418200073.0
2007-09-28 18:25:00,163.37,163.38,163.33,163.37,9616000105.0
2007-09-28 18:30:00,163.37,163.4,163.33,163.34,8023600065.0
2007-09-28 18:35:00,163.34,163.36,163.31,163.31,9877500035.0
2007-09-28 18:40:00,163.31,163.35,163.29,163.33,5868300036.0
2007-09-28 18:45:00,163.34,163.35,163.29,163.3,5647199969.0
2007-09-28 18:50:00,163.32,163.35,163.29,163.34,6229599979.0
2007-09-28 18:55:00,163.35,163.43,163.33,163.41,5504699945.0
2007-09-28 19:00:00,163.4,163.42,163.355,163.375,9059699948.0
2007-09-28 19:05:00,163.38,163.42,163.375,163.42,6295650012.0
2007-09-28 19:10:00,163.42,163.44,163.37,163.42,5633099974.0
2007-09-28 19:15:00,163.43,163.52,163.43,163.51,8481900003.0
2007-09-28 19:20:00,163.52,163.68,163.46,163.67,8601299987.0
2007-09-28 19:25:00,163.66,163.66,163.59,163.6,6838000002.0
2007-09-28 19:30:00,163.61,163.67,163.6,163.67,7998300024.0
2007-09-28 19:35:00,163.67,163.68,163.605,163.63,3731000009.0
2007-09-28 19:40:00,163.63,163.74,163.61,163.69,8238100004.0
2007-09-28 19:45:00,163.7,163.72,163.61,163.61,7073600025.0
2007-09-28 19:50:00,163.6,163.68,163.56,163.65,6137700022.0
2007-09-28 19:55:00,163.64,163.72,163.64,163.67,7485499992.0
2007-09-28 20:00:00,163.67,163.76,163.67,163.745,6169599998.0
2007-09-28 20:05:00,163.745,163.75,163.69,163.7,4893100032.0
2007-09-28 20:10:00,163.7,163.71,163.62,163.65,8730299958.0
2007-09-28 20:15:00,163.65,163.77,163.625,163.75,7576999992.0
2007-09-28 20:20:00,163.77,163.78,163.71,163.75,6171399998.0
2007-09-28 20:25:00,163.76,163.81,163.74,163.75,7681400024.0
2007-09-28 20:30:00,163.76,163.76,163.7,163.72,6487400054.0
2007-09-28 20:35:00,163.72,163.73,163.7,163.73,3288900021.0
2007-09-28 20:40:00,163.73,163.73,163.69,163.72,4740799972.0
2007-09-28 20:45:00,163.72,163.75,163.7,163.75,7430500020.0
2007-09-28 20:50:00,163.75,163.78,163.72,163.78,6712499968.0
2007-09-28 20:55:00,163.77,163.79,163.71,163.72,7249200028.0
2007-09-28 21:00:00,163.74,163.78,163.66,163.71,8431300041.0
2007-09-28 21:05:00,163.69,163.74,163.655,163.67,5597099986.0
2007-09-28 21:10:00,163.66,163.69,163.54,163.58,4594299990.0
2007-09-28 21:15:00,163.58,163.71,163.58,163.69,5230000006.0
2007-09-28 21:20:00,163.7,163.74,163.67,163.71,3513599990.0
2007-09-28 21:25:00,163.72,163.78,163.69,163.77,5158999996.0
2007-09-28 21:30:00,163.78,163.84,163.77,163.83,4853100000.0
2007-09-28 21:35:00,163.83,163.84,163.77,163.8,4585199992.0
2007-09-28 21:40:00,163.8,163.84,163.79,163.81,3793300001.0
2007-09-28 21:45:00,163.81,163.85,163.78,163.8,6258999970.0
2007-09-28 21:50:00,163.79,163.82,163.78,163.79,3549200005.0
2007-09-28 21:55:00,163.79,163.8,163.76,163.78,3050599989.0
2007-09-28 22:00:00,163.775,163.82,163.77,163.81,1607199991.0
2007-09-28 22:05:00,163.81,163.82,163.75,163.77,3168700000.0
2007-09-28 22:10:00,163.77,163.83,163.77,163.8,2960699993.0
2007-09-28 22:15:00,163.8,163.8,163.7,163.7,2375500005.0
2007-09-28 22:20:00,163.695,163.78,163.695,163.78,3510649975.0
2007-09-28 22:25:00,163.78,163.78,163.71,163.73,978499990.0
2007-09-28 22:30:00,163.725,163.79,163.725,163.78,2217799994.0
2007-09-28 22:35:00,163.78,163.83,163.75,163.785,4251000000.0
2007-09-28 22:40:00,163.79,163.81,163.77,163.81,2332099984.0
2007-09-28 22:45:00,163.81,163.84,163.77,163.8,3457699988.0
2007-09-28 22:50:00,163.8,163.81,163.7,163.79,2455100003.0
2007-09-28 22:55:00,163.79,163.82,163.7,163.76,1825899999.0
2007-10-01 00:00:00,163.85,163.87,163.84,163.85,1353500000.0
2007-10-01 00:05:00,163.83,163.86,163.82,163.83,1038700000.0
2007-10-01 00:10:00,163.84,163.84,163.79,163.79,1613900008.0
2007-10-01 00:15:00,163.8,163.84,163.8,163.84,1225099994.0
2007-10-01 00:20:00,163.84,163.86,163.81,163.84,2550100010.0
2007-10-01 00:25:00,163.84,163.88,163.84,163.85,1570800007.0
2007-10-01 00:30:00,163.85,163.91,163.84,163.89,3704799998.0
2007-10-01 00:35:00,163.89,163.89,163.86,163.88,2135000001.0
2007-10-01 00:40:00,163.88,163.88,163.83,163.84,1177700003.0
2007-10-01 00:45:00,163.84,163.85,163.82,163.84,861500001.0
2007-10-01 00:50:00,163.84,163.84,163.76,163.79,3865699983.0
2007-10-01 00:55:00,163.8,163.85,163.79,163.83,2234200004.0
2007-10-01 01:00:00,163.83,163.87,163.82,163.86,1575699995.0
2007-10-01 01:05:00,163.86,163.87,163.82,163.83,2192000018.0
2007-10-01 01:10:00,163.83,163.87,163.83,163.85,1970999999.0
2007-10-01 01:15:00,163.86,163.86,163.82,163.86,4303799986.0
2007-10-01 01:20:00,163.86,163.89,163.8,163.85,4181400012.0
2007-10-01 01:25:00,163.86,163.89,163.85,163.89,2430999979.0
2007-10-01 01:30:00,163.89,163.89,163.845,163.87,1850099998.0
2007-10-01 01:35:00,163.87,163.97,163.87,163.95,5039499991.0
2007-10-01 01:40:00,163.95,164.0,163.95,163.96,4603499993.0
2007-10-01 01:45:00,163.955,163.98,163.95,163.98,2974200004.0
2007-10-01 01:50:00,163.94,163.98,163.79,163.85,8030899962.0
2007-10-01 01:55:00,163.86,163.94,163.85,163.93,6216099979.0
2007-10-01 02:00:00,163.92,163.92,163.81,163.82,7577099961.0
2007-10-01 02:05:00,163.83,163.94,163.81,163.92,4045800007.0
2007-10-01 02:10:00,163.94,163.97,163.88,163.88,2866600001.0
2007-10-01 02:15:00,163.88,163.9,163.87,163.89,5628300008.0
2007-10-01 02:20:00,163.89,163.9,163.87,163.88,4838399970.0
2007-10-01 02:25:00,163.89,163.96,163.88,163.94,5832599949.0
2007-10-01 02:30:00,163.94,163.98,163.93,163.97,6024600019.0
2007-10-01 02:35:00,163.97,163.98,163.94,163.97,2566699996.0
2007-10-01 02:40:00,163.98,164.0,163.88,163.88,5016699997.0
2007-10-01 02:45:00,163.88,163.94,163.88,163.93,7183884499.0
2007-10-01 02:50:00,163.93,163.99,163.91,163.97,7341699989.0
2007-10-01 02:55:00,163.96,163.97,163.89,163.93,6946600000.0
2007-10-01 03:00:00,163.93,163.94,163.89,163.9,6974099985.0
2007-10-01 03:05:00,163.9,163.91,163.865,163.9,6532402945.0
2007-10-01 03:10:00,163.895,163.895,163.86,163.885,5150100002.0
2007-10-01 03:15:00,163.9,163.92,163.9,163.92,2554400000.0
2007-10-01 03:20:00,163.92,163.95,163.9,163.93,3186599994.0
2007-10-01 03:25:00,163.93,163.94,163.88,163.89,7854700003.0
2007-10-01 03:30:00,163.89,163.89,163.825,163.84,6516700011.0
2007-10-01 03:35:00,163.84,163.84,163.795,163.83,6192749266.0
2007-10-01 03:40:00,163.83,163.87,163.82,163.86,4705773077.0
2007-10-01 03:45:00,163.87,163.88,163.84,163.87,3236474620.0
2007-10-01 03:50:00,163.87,163.89,163.86,163.88,2983099992.0
2007-10-01 03:55:00,163.9,163.99,163.88,163.98,2272000015.0
2007-10-01 04:00:00,163.99,163.99,163.9,163.99,4359299964.0
2007-10-01 04:05:00,164.0,164.0,163.93,163.95,5906400006.0
2007-10-01 04:10:00,163.935,164.07,163.93,164.07,6147399990.0
2007-10-01 04:15:00,164.08,164.08,164.01,164.01,6484699984.0
2007-10-01 04:20:00,164.0,164.07,163.975,164.07,7125199963.0
2007-10-01 04:25:00,164.06,164.13,164.04,164.09,8689000030.0
2007-10-01 04:30:00,164.09,164.11,164.07,164.11,4478299987.0
2007-10-01 04:35:00,164.11,164.11,164.07,164.08,5651199996.0
2007-10-01 04:40:00,164.08,164.12,164.06,164.1,4992699990.0
2007-10-01 04:45:00,164.11,164.12,164.07,164.095,6317999990.0
2007-10-01 04:50:00,164.1,164.11,164.06,164.1,6548899999.0
2007-10-01 04:55:00,164.1,164.11,164.07,164.09,4476300002.0
2007-10-01 05:00:00,164.08,164.11,164.07,164.08,4338700006.0
2007-10-01 05:05:00,164.08,164.1,164.04,164.06,6492599995.0
2007-10-01 05:10:00,164.06,164.11,164.06,164.08,3352099979.0
2007-10-01 05:15:00,164.09,164.1,164.06,164.07,1476600006.0
2007-10-01 05:20:00,164.07,164.09,164.06,164.09,3690199977.0
2007-10-01 05:25:00,164.1,164.11,164.08,164.1,4001000053.0
2007-10-01 05:30:00,164.105,164.11,164.04,164.06,6547500014.0
2007-10-01 05:35:00,164.05,164.1,164.03,164.1,8438399986.0
2007-10-01 05:40:00,164.095,164.1,164.07,164.075,3501500025.0
2007-10-01 05:45:00,164.1,164.14,164.09,164.09,2533099963.0
2007-10-01 05:50:00,164.085,164.12,164.07,164.11,5293899949.0
2007-10-01 05:55:00,164.11,164.13,164.1,164.12,6971899982.0
2007-10-01 06:00:00,164.12,164.13,164.07,164.08,6059099989.0
2007-10-01 06:05:00,164.08,164.1,164.04,164.05,4579600027.0
2007-10-01 06:10:00,164.05,164.08,164.03,164.03,5037899966.0
2007-10-01 06:15:00,164.02,164.03,163.99,164.0,8408399988.0
2007-10-01 06:20:00,164.0,164.07,163.99,164.04,7569100001.0
2007-10-01 06:25:00,164.04,164.06,164.01,164.05,7430500009.0
2007-10-01 06:30:00,164.04,164.1,164.04,164.07,7057300035.0
2007-10-01 06:35:00,164.07,164.07,163.92,163.92,8218899962.0
2007-10-01 06:40:00,163.93,163.95,163.75,163.77,10535499885.0
2007-10-01 06:45:00,163.78,163.86,163.72,163.82,10535499885.0
2007-10-01 06:50:00,163.82,163.91,163.82,163.9,8789300001.0
2007-10-01 06:55:00,163.9,163.92,163.84,163.87,7134299970.0
2007-10-01 07:00:00,163.87,163.9,163.82,163.89,6979099993.0
2007-10-01 07:05:00,163.89,163.94,163.84,163.91,6635999987.0
2007-10-01 07:10:00,163.91,163.94,163.9,163.925,7143400012.0
2007-10-01 07:15:00,163.925,163.94,163.9,163.93,5293699984.0
2007-10-01 07:20:00,163.925,163.94,163.9,163.93,5066099995.0
2007-10-01 07:25:00,163.93,163.94,163.84,163.86,5460400006.0
2007-10-01 07:30:00,163.86,163.94,163.85,163.94,5339400019.0
2007-10-01 07:35:00,163.93,163.93,163.88,163.91,4865800021.0
2007-10-01 07:40:00,163.92,163.95,163.88,163.91,6684699969.0
2007-10-01 07:45:00,163.9,163.94,163.9,163.93,5009599996.0
2007-10-01 07:50:00,163.93,163.98,163.92,163.96,5665199947.0
2007-10-01 07:55:00,163.95,164.07,163.93,164.06,7098899966.0
2007-10-01 08:00:00,164.04,164.08,164.02,164.04,7975700004.0
2007-10-01 08:05:00,164.04,164.05,164.0,164.0,5358899968.0
2007-10-01 08:10:00,164.0,164.03,163.96,163.99,6805000019.0
2007-10-01 08:15:00,163.98,164.08,163.98,164.05,4642300030.0
2007-10-01 08:20:00,164.06,164.08,164.04,164.07,3840000040.0
2007-10-01 08:25:00,164.07,164.11,164.06,164.08,9021499961.0
2007-10-01 08:30:00,164.08,164.1,164.04,164.07,7629300029.0
2007-10-01 08:35:00,164.06,164.1,164.06,164.1,7718600040.0
2007-10-01 08:40:00,164.1,164.1,164.05,164.05,6735899954.0
2007-10-01 08:45:00,164.05,164.06,163.89,163.91,5961600005.0
2007-10-01 08:50:00,163.9,164.04,163.89,164.005,3946000019.0
2007-10-01 08:55:00,163.995,164.015,163.935,163.965,3614199988.0
2007-10-01 09:00:00,163.965,164.06,163.96,164.02,4987799997.0
2007-10-01 09:05:00,164.03,164.04,163.92,163.94,4647299982.0
2007-10-01 09:10:00,163.94,164.07,163.92,164.05,5664000000.0
2007-10-01 09:15:00,164.055,164.145,163.995,164.12,5586500031.0
2007-10-01 09:20:00,164.115,164.17,164.1,164.12,6409300010.0
2007-10-01 09:25:00,164.13,164.21,164.12,164.17,8229800010.0
2007-10-01 09:30:00,164.19,164.24,164.1,164.14,7482700002.0
2007-10-01 09:35:00,164.145,164.27,164.125,164.235,7180899980.0
2007-10-01 09:40:00,164.235,164.39,164.23,164.355,7839300001.0
2007-10-01 09:45:00,164.36,164.39,164.3,164.3,7867100010.0
2007-10-01 09:50:00,164.28,164.375,164.22,164.36,8854299969.0
2007-10-01 09:55:00,164.36,164.365,164.285,164.3,6752700028.0
2007-10-01 10:00:00,164.295,164.35,164.28,164.305,6704300000.0
2007-10-01 10:05:00,164.3,164.31,164.21,164.255,6175700004.0
2007-10-01 10:10:00,164.25,164.3,164.16,164.195,6748499992.0
2007-10-01 10:15:00,164.195,164.27,164.185,164.26,5251949933.0
2007-10-01 10:20:00,164.26,164.27,164.215,164.23,7578099966.0
2007-10-01 10:25:00,164.24,164.25,164.08,164.105,5584200011.0
2007-10-01 10:30:00,164.11,164.21,164.1,164.21,5436699987.0
2007-10-01 10:35:00,164.21,164.285,164.195,164.28,5742200003.0
2007-10-01 10:40:00,164.28,164.28,164.155,164.19,6544549986.0
2007-10-01 10:45:00,164.19,164.3,164.18,164.27,4547700026.0
2007-10-01 10:50:00,164.265,164.33,164.235,164.29,6925750017.0
2007-10-01 10:55:00,164.295,164.4,164.28,164.315,7895499977.0
2007-10-01 11:00:00,164.315,164.46,164.315,164.435,7022850001.0
2007-10-01 11:05:00,164.44,164.47,164.39,164.45,6350649990.0
2007-10-01 11:10:00,164.45,164.51,164.425,164.505,5977699993.0
2007-10-01 11:15:00,164.5,164.55,164.495,164.53,4790350006.0
2007-10-01 11:20:00,164.53,164.66,164.51,164.64,8996499977.0
2007-10-01 11:25:00,164.645,164.67,164.62,164.62,5751000014.0
2007-10-01 11:30:00,164.63,164.67,164.62,164.665,4183200012.0
2007-10-01 11:35:00,164.66,164.705,164.61,164.61,7051699963.0
2007-10-01 11:40:00,164.62,164.685,164.61,164.64,7776899984.0
2007-10-01 11:45:00,164.64,164.66,164.6,164.65,6107999978.0
2007-10-01 11:50:00,164.65,164.69,164.61,164.675,4675400001.0
2007-10-01 11:55:00,164.68,164.71,164.66,164.68,4892700016.0
2007-10-01 12:00:00,164.675,164.7,164.63,164.64,4100499997.0
2007-10-01 12:05:00,164.64,164.68,164.635,164.64,4452399999.0
2007-10-01 12:10:00,164.64,164.79,164.635,164.75,4855700030.0
2007-10-01 12:15:00,164.75,164.8,164.735,164.78,7375299988.0
2007-10-01 12:20:00,164.78,164.81,164.765,164.78,4961500003.0
2007-10-01 12:25:00,164.775,164.86,164.775,164.825,7184700033.0
2007-10-01 12:30:00,164.82,164.855,164.81,164.82,6022549998.0
2007-10-01 12:35:00,164.815,164.86,164.805,164.83,3575700008.0
2007-10-01 12:40:00,164.83,164.89,164.825,164.88,4642500017.0
2007-10-01 12:45:00,164.88,164.94,164.87,164.88,6849799993.0
2007-10-01 12:50:00,164.88,164.905,164.79,164.79,7017000020.0
2007-10-01 12:55:00,164.79,164.8,164.78,164.78,2448899991.0
2007-10-01 13:00:00,164.78,164.79,164.72,164.73,6867100002.0
2007-10-01 13:05:00,164.73,164.73,164.645,164.68,7926900010.0
2007-10-01 13:10:00,164.68,164.72,164.655,164.7,7093499984.0
2007-10-01 13:15:00,164.705,164.705,164.59,164.595,7192999987.0
2007-10-01 13:20:00,164.6,164.6,164.315,164.325,6236747020.0
2007-10-01 13:25:00,164.325,164.36,164.08,164.275,6367000000.0
2007-10-01 13:30:00,164.275,164.515,164.27,164.41,5415800008.0
2007-10-01 13:35:00,164.41,164.41,164.25,164.3,6221799999.0
2007-10-01 13:40:00,164.3,164.43,164.285,164.395,6855949980.0
2007-10-01 13:45:00,164.4,164.48,164.22,164.28,7112249986.0
2007-10-01 13:50:00,164.285,164.355,164.215,164.35,6147149999.0
2007-10-01 13:55:00,164.35,164.4,164.335,164.375,3858600006.0
2007-10-01 14:00:00,164.375,164.4,164.35,164.39,7063550026.0
2007-10-01 14:05:00,164.39,164.59,164.35,164.53,6621900036.0
2007-10-01 14:10:00,164.53,164.79,164.53,164.75,6589399972.0
2007-10-01 14:15:00,164.75,164.76,164.605,164.69,6332799985.0
2007-10-01 14:20:00,164.68,164.755,164.65,164.755,6413199999.0
2007-10-01 14:25:00,164.76,164.785,164.685,164.685,4051199994.0
2007-10-01 14:30:00,164.685,164.75,164.685,164.71,3058599994.0
2007-10-01 14:35:00,164.715,164.95,164.7,164.9,6817599988.0
2007-10-01 14:40:00,164.9,164.91,164.7,164.74,5237999996.0
2007-10-01 14:45:00,164.74,164.78,164.73,164.78,4300800006.0
2007-10-01 14:50:00,164.78,164.87,164.76,164.83,5329585620.0
2007-10-01 14:55:00,164.83,164.86,164.81,164.825,3818041988.0
2007-10-01 15:00:00,164.825,164.84,164.745,164.745,3452300000.0
2007-10-01 15:05:00,164.75,164.805,164.73,164.8,2896499999.0
2007-10-01 15:10:00,164.8,164.8,164.665,164.675,5140299996.0
2007-10-01 15:15:00,164.675,164.69,164.565,164.63,5454839988.0
2007-10-01 15:20:00,164.63,164.71,164.61,164.675,6090849990.0
2007-10-01 15:25:00,164.675,164.73,164.665,164.71,6913010005.0
2007-10-01 15:30:00,164.71,164.8,164.71,164.795,6898500002.0
2007-10-01 15:35:00,164.8,164.94,164.795,164.89,6132500003.0
2007-10-01 15:40:00,164.89,164.9,164.825,164.88,3193650008.0
2007-10-01 15:45:00,164.88,164.925,164.82,164.9,3180799995.0
2007-10-01 15:50:00,164.9,164.9,164.815,164.83,2585300008.0
2007-10-01 15:55:00,164.83,164.99,164.815,164.98,3976699996.0
2007-10-01 16:00:00,165.01,165.04,164.86,164.89,7056099984.0
2007-10-01 16:05:00,164.88,165.02,164.85,164.95,10027300029.0
2007-10-01 16:10:00,164.945,164.98,164.89,164.94,5901000031.0
2007-10-01 16:15:00,164.94,164.95,164.81,164.81,5429050000.0
2007-10-01 16:20:00,164.81,164.86,164.795,164.82,4799300004.0
2007-10-01 16:25:00,164.825,164.85,164.635,164.655,6337199994.0
2007-10-01 16:30:00,164.655,164.81,164.655,164.81,7840199985.0
2007-10-01 16:35:00,164.81,164.925,164.8,164.87,5108599995.0
2007-10-01 16:40:00,164.87,164.87,164.74,164.75,3406400008.0
2007-10-01 16:45:00,164.75,164.85,164.745,164.84,4533500000.0
2007-10-01 16:50:00,164.84,164.915,164.81,164.86,4032299996.0
2007-10-01 16:55:00,164.855,164.88,164.62,164.73,4567599998.0
2007-10-01 17:00:00,164.72,164.84,164.705,164.8,7604099971.0
2007-10-01 17:05:00,164.8,164.85,164.755,164.755,4943699978.0
2007-10-01 17:10:00,164.755,164.78,164.715,164.745,5927899987.0
2007-10-01 17:15:00,164.745,164.885,164.74,164.86,4781500016.0
2007-10-01 17:20:00,164.855,164.87,164.755,164.795,5960483491.0
2007-10-01 17:25:00,164.8,164.88,164.745,164.85,6355448876.0
2007-10-01 17:30:00,164.86,164.97,164.82,164.945,6566699973.0
2007-10-01 17:35:00,164.945,164.96,164.815,164.935,6659200013.0
2007-10-01 17:40:00,164.93,164.97,164.905,164.95,4632099998.0
2007-10-01 17:45:00,164.945,165.0,164.915,164.95,6183389993.0
2007-10-01 17:50:00,164.95,165.06,164.945,165.005,5437290007.0
2007-10-01 17:55:00,165.01,165.01,164.91,164.92,6800100005.0
2007-10-01 18:00:00,164.93,164.93,164.84,164.84,8403699960.0
2007-10-01 18:05:00,164.84,164.9,164.835,164.84,6739899964.0
2007-10-01 18:10:00,164.835,164.84,164.755,164.77,5843299978.0
2007-10-01 18:15:00,164.77,164.84,164.77,164.835,5755699961.0
2007-10-01 18:20:00,164.84,164.885,164.83,164.88,6340500028.0
2007-10-01 18:25:00,164.87,164.93,164.815,164.825,6172299998.0
2007-10-01 18:30:00,164.83,164.855,164.79,164.855,5321099963.0
2007-10-01 18:35:00,164.855,164.865,164.815,164.815,4096499988.0
2007-10-01 18:40:00,164.82,164.875,164.815,164.84,3950500010.0
2007-10-01 18:45:00,164.84,164.855,164.815,164.82,1608200004.0
2007-10-01 18:50:00,164.82,164.82,164.76,164.76,2528300004.0
2007-10-01 18:55:00,164.765,164.8,164.76,164.76,3127899999.0
2007-10-01 19:00:00,164.755,164.79,164.74,164.77,3068199992.0
2007-10-01 19:05:00,164.77,164.77,164.72,164.73,3835200007.0
2007-10-01 19:10:00,164.73,164.77,164.725,164.765,1218400001.0
2007-10-01 19:15:00,164.765,164.835,164.725,164.82,6665099980.0
2007-10-01 19:20:00,164.82,164.83,164.78,164.815,3643499980.0
2007-10-01 19:25:00,164.82,164.86,164.815,164.845,4767999982.0
2007-10-01 19:30:00,164.845,164.915,164.845,164.88,2621700004.0
2007-10-01 19:35:00,164.88,164.94,164.86,164.92,4447200014.0
2007-10-01 19:40:00,164.93,164.96,164.91,164.91,3223600012.0
2007-10-01 19:45:00,164.91,164.96,164.9,164.905,3481400004.0
2007-10-01 19:50:00,164.905,164.94,164.905,164.925,1568700003.0
2007-10-01 19:55:00,164.925,164.99,164.925,164.97,4300700000.0
2007-10-01 20:00:00,164.97,165.0,164.96,164.99,1875800004.0
2007-10-01 20:05:00,164.995,165.01,164.9,164.9,2528800001.0
2007-10-01 20:10:00,164.9,164.905,164.82,164.82,3198700000.0
2007-10-01 20:15:00,164.81,164.9,164.81,164.9,2425400003.0
2007-10-01 20:20:00,164.9,164.92,164.795,164.81,2827699995.0
2007-10-01 20:25:00,164.805,164.84,164.75,164.75,3355099998.0
2007-10-01 20:30:00,164.75,164.79,164.74,164.755,2109500003.0
2007-10-01 20:35:00,164.755,164.76,164.72,164.74,3020200001.0
2007-10-01 20:40:00,164.74,164.85,164.74,164.79,3111200003.0
2007-10-01 20:45:00,164.79,164.84,164.78,164.825,2263000002.0
2007-10-01 20:50:00,164.825,164.93,164.825,164.91,3925599992.0
2007-10-01 20:55:00,164.91,164.925,164.78,164.81,4112999983.0
2007-10-01 21:00:00,164.81,164.85,164.785,164.8,1576200000.0
2007-10-01 21:05:00,164.795,164.795,164.705,164.745,1934099994.0
2007-10-01 21:10:00,164.745,164.77,164.735,164.74,510200002.0
2007-10-01 21:15:00,164.74,164.76,164.735,164.75,1125899996.0
2007-10-01 21:20:00,164.75,164.81,164.75,164.75,1340500002.0
2007-10-01 21:25:00,164.75,164.76,164.695,164.71,2499599995.0
2007-10-01 21:30:00,164.71,164.74,164.69,164.73,2340500002.0
2007-10-01 21:35:00,164.725,164.73,164.67,164.67,2365000003.0
2007-10-01 21:40:00,164.67,164.72,164.645,164.65,1632400001.0
2007-10-01 21:45:00,164.65,164.73,164.645,164.7,2900099996.0
2007-10-01 21:50:00,164.7,164.73,164.69,164.73,2041600010.0
2007-10-01 21:55:00,164.73,164.73,164.69,164.69,2383499989.0
2007-10-01 22:00:00,164.69,164.7,164.66,164.68,2277899992.0
2007-10-01 22:05:00,164.68,164.71,164.66,164.69,1829999997.0
2007-10-01 22:10:00,164.69,164.69,164.6,164.605,2006600003.0
2007-10-01 22:15:00,164.605,164.62,164.545,164.56,1566599998.0
2007-10-01 22:20:00,164.56,164.645,164.54,164.625,2270999997.0
2007-10-01 22:25:00,164.625,164.63,164.61,164.625,947900001.0
2007-10-01 22:30:00,164.63,164.63,164.595,164.61,832400003.0
2007-10-01 22:35:00,164.61,164.655,164.605,164.635,1214300001.0
2007-10-01 22:40:00,164.635,164.655,164.61,164.645,803799995.0
2007-10-01 22:45:00,164.645,164.735,164.645,164.72,1143100000.0
2007-10-01 22:50:00,164.72,164.74,164.69,164.69,1522000000.0
2007-10-01 22:55:00,164.69,164.725,164.655,164.7,2196399995.0
2007-10-01 23:00:00,164.69,164.75,164.68,164.74,884499998.0
2007-10-01 23:05:00,164.73,164.74,164.71,164.71,1255100018.0
2007-10-01 23:10:00,164.72,164.745,164.71,164.72,568400006.0
2007-10-01 23:15:00,164.72,164.735,164.645,164.68,371600000.0
2007-10-01 23:20:00,164.685,164.685,164.64,164.665,311500000.0
2007-10-01 23:25:00,164.67,164.73,164.67,164.725,178000000.0
2007-10-01 23:30:00,164.72,164.74,164.72,164.73,1188399993.0
2007-10-01 23:35:00,164.73,164.76,164.73,164.75,407000004.0
2007-10-01 23:40:00,164.75,164.75,164.725,164.735,207100000.0
2007-10-01 23:45:00,164.735,164.77,164.735,164.765,71499999.0
2007-10-01 23:50:00,164.765,164.77,164.76,164.765,102900000.0
2007-10-01 23:55:00,164.76,164.76,164.695,164.7,608500004.0
2007-10-02 00:00:00,164.7,164.7,164.64,164.675,1037099996.0
2007-10-02 00:05:00,164.675,164.745,164.675,164.72,805699997.0
2007-10-02 00:10:00,164.72,164.72,164.695,164.695,395000000.0
2007-10-02 00:15:00,164.695,164.695,164.655,164.675,698599993.0
2007-10-02 00:20:00,164.675,164.675,164.54,164.59,1688100007.0
2007-10-02 00:25:00,164.595,164.675,164.585,164.675,322704253.0
2007-10-02 00:30:00,164.675,164.675,164.65,164.65,44700002.0
2007-10-02 00:35:00,164.655,164.72,164.655,164.72,1379577472.0
2007-10-02 00:40:00,164.72,164.745,164.705,164.74,1428568899.0
2007-10-02 00:45:00,164.745,164.77,164.74,164.765,1563712560.0
2007-10-02 00:50:00,164.765,164.875,164.76,164.86,2181700000.0
2007-10-02 00:55:00,164.865,164.87,164.825,164.835,758099997.0
2007-10-02 01:00:00,164.835,164.86,164.815,164.825,1669386359.0
2007-10-02 01:05:00,164.825,164.875,164.825,164.85,2566217159.0
2007-10-02 01:10:00,164.85,164.89,164.84,164.875,1253471485.0
2007-10-02 01:15:00,164.875,164.885,164.85,164.85,757214343.0
2007-10-02 01:20:00,164.855,164.865,164.825,164.835,518728763.0
2007-10-02 01:25:00,164.835,164.835,164.8,164.8,304400000.0
2007-10-02 01:30:00,164.805,164.81,164.775,164.8,916599998.0
2007-10-02 01:35:00,164.81,164.825,164.78,164.8,1028199996.0
2007-10-02 01:40:00,164.8,164.81,164.775,164.805,2069199989.0
2007-10-02 01:45:00,164.805,164.82,164.785,164.785,1742300003.0
2007-10-02 01:50:00,164.79,164.79,164.75,164.76,2700099976.0
2007-10-02 01:55:00,164.765,164.785,164.765,164.775,730800007.0
2007-10-02 02:00:00,164.775,164.79,164.72,164.74,4347450165.0
2007-10-02 02:05:00,164.74,164.76,164.67,164.74,4857899993.0
2007-10-02 02:10:00,164.74,164.8,164.73,164.73,5755699992.0
2007-10-02 02:15:00,164.73,164.78,164.73,164.765,2601400015.0
2007-10-02 02:20:00,164.77,164.77,164.705,164.72,1174300003.0
2007-10-02 02:25:00,164.72,164.785,164.71,164.78,3561099998.0
2007-10-02 02:30:00,164.78,164.78,164.685,164.735,4845699958.0
2007-10-02 02:35:00,164.745,164.8,164.705,164.705,4369544879.0
2007-10-02 02:40:00,164.705,164.74,164.695,164.715,3872600004.0
2007-10-02 02:45:00,164.72,164.72,164.695,164.71,2157100011.0
2007-10-02 02:50:00,164.71,164.755,164.695,164.715,2573599989.0
2007-10-02 02:55:00,164.72,164.755,164.655,164.705,2397300006.0
2007-10-02 03:00:00,164.705,164.72,164.67,164.675,3984400010.0
2007-10-02 03:05:00,164.675,164.68,164.605,164.64,3944300013.0
2007-10-02 03:10:00,164.64,164.64,164.445,164.495,3138017706.0
2007-10-02 03:15:00,164.495,164.495,164.42,164.48,5439999990.0
2007-10-02 03:20:00,164.48,164.51,164.35,164.36,5808299999.0
2007-10-02 03:25:00,164.36,164.4,164.34,164.4,3312500002.0
2007-10-02 03:30:00,164.4,164.45,164.38,164.425,3269099992.0
2007-10-02 03:35:00,164.43,164.5,164.425,164.45,4650900031.0
2007-10-02 03:40:00,164.45,164.45,164.365,164.405,3177999994.0
2007-10-02 03:45:00,164.405,164.425,164.39,164.425,2509200019.0
2007-10-02 03:50:00,164.425,164.44,164.34,164.34,5133899988.0
2007-10-02 03:55:00,164.34,164.4,164.335,164.38,5220400006.0
2007-10-02 04:00:00,164.38,164.4,164.35,164.35,4873900017.0
2007-10-02 04:05:00,164.36,164.36,164.325,164.345,5251300015.0
2007-10-02 04:10:00,164.34,164.37,164.31,164.35,6984699976.0
2007-10-02 04:15:00,164.35,164.37,164.32,164.33,6316000019.0
2007-10-02 04:20:00,164.33,164.33,164.14,164.24,9572599901.0
2007-10-02 04:25:00,164.25,164.26,164.205,164.23,7110599940.0
2007-10-02 04:30:00,164.23,164.25,164.195,164.25,4601499981.0
2007-10-02 04:35:00,164.245,164.28,164.23,164.24,5493599978.0
2007-10-02 04:40:00,164.24,164.24,164.15,164.165,5532900007.0
2007-10-02 04:45:00,164.165,164.21,164.155,164.19,4264700007.0
2007-10-02 04:50:00,164.195,164.225,164.18,164.22,3482399965.0
2007-10-02 04:55:00,164.22,164.24,164.185,164.21,2903700012.0
2007-10-02 05:00:00,164.21,164.21,164.15,164.16,2071799985.0
2007-10-02 05:05:00,164.16,164.16,164.12,164.13,3852901580.0
2007-10-02 05:10:00,164.12,164.14,164.11,164.13,4096399984.0
2007-10-02 05:15:00,164.12,164.13,164.05,164.05,6358500010.0
2007-10-02 05:20:00,164.05,164.12,164.01,164.065,5668814237.0
2007-10-02 05:25:00,164.065,164.14,164.065,164.1,7087334857.0
2007-10-02 05:30:00,164.1,164.14,164.06,164.07,5040665272.0
2007-10-02 05:35:00,164.07,164.11,164.04,164.095,4788999996.0
2007-10-02 05:40:00,164.09,164.11,164.07,164.1,3897000004.0
2007-10-02 05:45:00,164.1,164.1,164.005,164.025,5227599974.0
2007-10-02 05:50:00,164.025,164.05,164.005,164.025,5383299998.0
2007-10-02 05:55:00,164.025,164.035,163.99,163.995,4390600002.0
2007-10-02 06:00:00,163.995,164.01,163.94,163.955,5168299989.0
2007-10-02 06:05:00,163.95,163.97,163.945,163.96,1635100008.0
2007-10-02 06:10:00,163.96,163.965,163.93,163.95,3230699998.0
2007-10-02 06:15:00,163.95,163.95,163.915,163.93,5506800002.0
2007-10-02 06:20:00,163.93,163.99,163.92,163.955,4377000011.0
2007-10-02 06:25:00,163.955,163.985,163.935,163.985,3314899995.0
2007-10-02 06:30:00,163.985,164.02,163.965,164.01,3166500008.0
2007-10-02 06:35:00,164.015,164.16,164.005,164.16,7248300023.0
2007-10-02 06:40:00,164.16,164.22,164.16,164.16,6580932307.0
2007-10-02 06:45:00,164.16,164.16,164.12,164.14,3905296951.0
2007-10-02 06:50:00,164.15,164.16,164.13,164.13,1110700000.0
2007-10-02 06:55:00,164.125,164.155,164.1,164.145,5927400000.0
2007-10-02 07:00:00,164.15,164.18,164.13,164.15,2234899999.0
2007-10-02 07:05:00,164.14,164.19,164.12,164.14,3782599979.0
2007-10-02 07:10:00,164.15,164.24,164.14,164.18,6549499951.0
2007-10-02 07:15:00,164.17,164.19,164.13,164.17,2725499987.0
2007-10-02 07:20:00,164.17,164.28,164.17,164.21,7265999999.0
2007-10-02 07:25:00,164.22,164.22,164.18,164.2,5911399997.0
2007-10-02 07:30:00,164.2,164.2,164.17,164.18,5800199950.0
2007-10-02 07:35:00,164.19,164.19,164.11,164.12,4524600016.0
2007-10-02 07:40:00,164.12,164.14,164.08,164.1,8184500017.0
2007-10-02 07:45:00,164.09,164.1,164.0,164.03,7800200022.0
2007-10-02 07:50:00,164.03,164.08,164.0,164.03,5889400011.0
2007-10-02 07:55:00,164.03,164.17,164.01,164.13,8399600042.0
2007-10-02 08:00:00,164.12,164.12,163.97,164.04,7394500010.0
2007-10-02 08:05:00,164.04,164.07,163.97,163.98,9037500012.0
2007-10-02 08:10:00,163.99,163.99,163.78,163.82,10045000010.0
2007-10-02 08:15:00,163.83,163.88,163.79,163.845,7149683856.0
2007-10-02 08:20:00,163.85,163.86,163.785,163.79,6379590374.0
2007-10-02 08:25:00,163.8,163.94,163.8,163.875,7963499958.0
2007-10-02 08:30:00,163.88,163.92,163.765,163.8,6921000020.0
2007-10-02 08:35:00,163.8,164.01,163.79,163.965,6666799968.0
2007-10-02 08:40:00,163.95,163.99,163.87,163.895,8427500006.0
2007-10-02 08:45:00,163.9,163.94,163.88,163.935,6163500004.0
2007-10-02 08:50:00,163.93,163.955,163.855,163.92,6689699997.0
2007-10-02 08:55:00,163.92,163.93,163.84,163.87,6986999956.0
2007-10-02 09:00:00,163.88,163.9,163.73,163.9,9270049973.0
2007-10-02 09:05:00,163.89,163.89,163.805,163.82,8241600038.0
2007-10-02 09:10:00,163.82,163.87,163.805,163.85,6106699993.0
2007-10-02 09:15:00,163.85,163.885,163.85,163.87,3795200020.0
2007-10-02 09:20:00,163.875,163.885,163.82,163.825,2954000005.0
2007-10-02 09:25:00,163.825,163.86,163.74,163.805,8103000022.0
2007-10-02 09:30:00,163.805,163.82,163.72,163.775,5774100010.0
2007-10-02 09:35:00,163.78,163.835,163.76,163.81,7558099991.0
2007-10-02 09:40:00,163.81,163.88,163.795,163.805,7618100008.0
2007-10-02 09:45:00,163.81,163.83,163.68,163.68,7371199997.0
2007-10-02 09:50:00,163.68,163.71,163.65,163.67,6765099960.0
2007-10-02 09:55:00,163.68,163.76,163.67,163.7,7832500003.0
2007-10-02 10:00:00,163.695,163.73,163.685,163.72,5606699999.0
2007-10-02 10:05:00,163.72,163.79,163.72,163.77,6588799972.0
2007-10-02 10:10:00,163.77,163.965,163.77,163.94,7345099913.0
2007-10-02 10:15:00,163.94,164.04,163.94,164.02,7177600009.0
2007-10-02 10:20:00,164.02,164.27,164.02,164.24,9771099879.0
2007-10-02 10:25:00,164.24,164.24,164.145,164.15,6467399981.0
2007-10-02 10:30:00,164.15,164.16,164.08,164.085,5969600021.0
2007-10-02 10:35:00,164.09,164.13,164.075,164.105,5617899979.0
2007-10-02 10:40:00,164.1,164.21,164.095,164.175,7039399991.0
2007-10-02 10:45:00,164.175,164.26,164.17,164.24,7203300049.0
2007-10-02 10:50:00,164.245,164.265,164.18,164.19,6206099991.0
2007-10-02 10:55:00,164.195,164.21,163.96,164.15,6887399936.0
2007-10-02 11:00:00,164.15,164.22,164.1,164.14,7824500054.0
2007-10-02 11:05:00,164.135,164.14,164.0,164.02,8050799990.0
2007-10-02 11:10:00,164.02,164.05,163.895,163.94,9076399962.0
2007-10-02 11:15:00,163.94,164.05,163.9,163.98,9619199935.0
2007-10-02 11:20:00,163.985,164.025,163.955,163.955,6248399955.0
2007-10-02 11:25:00,163.955,164.01,163.955,164.0,8499099961.0
2007-10-02 11:30:00,163.99,164.02,163.97,163.99,6472199991.0
2007-10-02 11:35:00,163.99,164.0,163.96,163.995,5701600000.0
2007-10-02 11:40:00,163.995,163.995,163.93,163.935,5466199977.0
2007-10-02 11:45:00,163.94,163.955,163.895,163.895,5171500024.0
2007-10-02 11:50:00,163.9,163.94,163.875,163.88,7395000000.0
2007-10-02 11:55:00,163.885,163.99,163.875,163.93,6420099994.0
2007-10-02 12:00:00,163.93,163.97,163.91,163.94,5873199983.0
2007-10-02 12:05:00,163.94,163.94,163.865,163.88,4667900007.0
2007-10-02 12:10:00,163.88,163.93,163.855,163.915,3871100021.0
2007-10-02 12:15:00,163.91,163.98,163.895,163.925,3684750000.0
2007-10-02 12:20:00,163.925,163.985,163.92,163.95,2230100000.0
2007-10-02 12:25:00,163.95,163.96,163.925,163.925,3037799983.0
2007-10-02 12:30:00,163.925,163.935,163.835,163.87,7585099962.0
2007-10-02 12:35:00,163.88,163.94,163.825,163.825,7390099960.0
2007-10-02 12:40:00,163.825,163.97,163.825,163.945,6661600024.0
2007-10-02 12:45:00,163.94,163.97,163.87,163.9,5947000024.0
2007-10-02 12:50:00,163.9,163.92,163.8,163.89,7334500015.0
2007-10-02 12:55:00,163.88,163.91,163.79,163.8,6628200005.0
2007-10-02 13:00:00,163.81,163.865,163.78,163.845,5938200053.0
2007-10-02 13:05:00,163.84,163.905,163.84,163.855,4433200018.0
2007-10-02 13:10:00,163.855,163.885,163.83,163.865,5847300018.0
2007-10-02 13:15:00,163.86,163.87,163.79,163.84,8666900065.0
2007-10-02 13:20:00,163.845,163.87,163.79,163.84,9702800005.0
2007-10-02 13:25:00,163.84,163.88,163.8,163.835,8328100032.0
2007-10-02 13:30:00,163.835,163.88,163.77,163.8,5153299976.0
2007-10-02 13:35:00,163.8,163.87,163.78,163.795,7017799992.0
2007-10-02 13:40:00,163.79,163.91,163.79,163.88,7102999951.0
2007-10-02 13:45:00,163.88,163.885,163.785,163.82,4705900026.0
2007-10-02 13:50:00,163.82,163.84,163.78,163.785,6357199995.0
2007-10-02 13:55:00,163.78,163.845,163.77,163.815,5353499993.0
2007-10-02 14:00:00,163.82,163.91,163.8,163.885,5894400013.0
2007-10-02 14:05:00,163.885,164.015,163.885,164.01,4477100024.0
2007-10-02 14:10:00,164.01,164.025,163.895,163.9,5886099991.0
2007-10-02 14:15:00,163.91,163.96,163.895,163.95,5666299996.0
2007-10-02 14:20:00,163.95,164.025,163.94,163.99,7610599990.0
2007-10-02 14:25:00,164.0,164.105,163.99,164.065,6213399999.0
2007-10-02 14:30:00,164.07,164.1,164.02,164.05,6962500007.0
2007-10-02 14:35:00,164.05,164.13,164.05,164.095,8196600005.0
2007-10-02 14:40:00,164.1,164.14,164.075,164.09,5955950013.0
2007-10-02 14:45:00,164.09,164.09,164.03,164.035,4587750015.0
2007-10-02 14:50:00,164.035,164.07,164.01,164.06,5921749995.0
2007-10-02 14:55:00,164.06,164.07,164.015,164.02,4883400001.0
2007-10-02 15:00:00,164.02,164.035,163.88,163.93,4221000003.0
2007-10-02 15:05:00,163.93,164.02,163.905,164.01,5453199999.0
2007-10-02 15:10:00,164.01,164.01,163.925,163.955,6950399973.0
2007-10-02 15:15:00,163.955,164.02,163.93,163.99,6251749997.0
2007-10-02 15:20:00,163.99,164.06,163.975,164.05,4225100006.0
2007-10-02 15:25:00,164.05,164.11,164.025,164.04,4500300005.0
2007-10-02 15:30:00,164.04,164.09,163.995,164.08,5032799996.0
2007-10-02 15:35:00,164.08,164.12,164.055,164.11,5538699994.0
2007-10-02 15:40:00,164.11,164.13,164.035,164.09,4472950004.0
2007-10-02 15:45:00,164.09,164.105,164.04,164.1,4061049999.0
2007-10-02 15:50:00,164.1,164.14,164.08,164.09,5202999995.0
2007-10-02 15:55:00,164.09,164.185,164.08,164.12,5925799982.0
2007-10-02 16:00:00,164.12,164.13,164.0,164.06,5999849984.0
2007-10-02 16:05:00,164.07,164.105,164.035,164.07,6249549996.0
2007-10-02 16:10:00,164.075,164.18,164.07,164.15,5963099987.0
2007-10-02 16:15:00,164.15,164.18,164.03,164.04,3754999991.0
2007-10-02 16:20:00,164.04,164.07,163.925,163.935,5180699994.0
2007-10-02 16:25:00,163.935,164.01,163.9,163.905,4745700007.0
2007-10-02 16:30:00,163.905,164.005,163.8,163.98,6336699996.0
2007-10-02 16:35:00,163.98,163.99,163.905,163.965,8478899998.0
2007-10-02 16:40:00,163.96,163.97,163.875,163.89,6541500000.0
2007-10-02 16:45:00,163.88,163.88,163.795,163.8,7678500005.0
2007-10-02 16:50:00,163.8,163.94,163.765,163.91,5191799994.0
2007-10-02 16:55:00,163.91,164.03,163.9,164.01,4987500003.0
2007-10-02 17:00:00,164.01,164.025,163.93,164.02,4527099993.0
2007-10-02 17:05:00,164.02,164.02,163.915,163.93,4873100002.0
2007-10-02 17:10:00,163.925,163.965,163.895,163.93,7230800001.0
2007-10-02 17:15:00,163.93,163.95,163.89,163.92,7457699980.0
2007-10-02 17:20:00,163.92,164.04,163.92,163.955,6127549976.0
2007-10-02 17:25:00,163.955,163.99,163.945,163.975,5650399982.0
2007-10-02 17:30:00,163.97,164.02,163.955,164.0,4865300001.0
2007-10-02 17:35:00,164.005,164.04,163.98,164.01,5843099995.0
2007-10-02 17:40:00,164.01,164.075,164.01,164.04,4116800000.0
2007-10-02 17:45:00,164.04,164.05,163.96,163.97,3497199983.0
2007-10-02 17:50:00,163.97,164.02,163.955,164.0,4858900002.0
2007-10-02 17:55:00,163.995,164.05,163.985,164.035,5346400012.0
2007-10-02 18:00:00,164.035,164.07,163.99,164.065,4650200027.0
2007-10-02 18:05:00,164.065,164.085,164.035,164.045,3049799994.0
2007-10-02 18:10:00,164.05,164.05,164.0,164.01,2404299988.0
2007-10-02 18:15:00,164.01,164.1,164.005,164.08,3049699995.0
2007-10-02 18:20:00,164.08,164.13,164.07,164.075,3200100001.0
2007-10-02 18:25:00,164.08,164.12,164.07,164.12,1519299994.0
2007-10-02 18:30:00,164.12,164.12,163.975,163.99,3840600000.0
2007-10-02 18:35:00,163.99,164.005,163.955,164.0,3059899999.0
2007-10-02 18:40:00,164.01,164.01,163.895,163.915,2328599999.0
2007-10-02 18:45:00,163.915,163.93,163.88,163.925,4850499996.0
2007-10-02 18:50:00,163.92,163.945,163.84,163.845,4911199993.0
2007-10-02 18:55:00,163.855,163.96,163.85,163.94,3261499985.0
2007-10-02 19:00:00,163.935,163.96,163.91,163.92,2726600002.0
2007-10-02 19:05:00,163.92,163.94,163.89,163.9,3392899994.0
2007-10-02 19:10:00,163.9,163.935,163.885,163.885,3455499986.0
2007-10-02 19:15:00,163.89,163.89,163.83,163.84,4755700009.0
2007-10-02 19:20:00,163.835,163.9,163.825,163.885,1879199994.0
2007-10-02 19:25:00,163.89,163.91,163.83,163.84,3112000011.0
2007-10-02 19:30:00,163.845,163.87,163.84,163.86,2002000004.0
2007-10-02 19:35:00,163.865,163.87,163.825,163.83,4151599991.0
2007-10-02 19:40:00,163.83,163.86,163.83,163.85,5132200034.0
2007-10-02 19:45:00,163.85,163.94,163.85,163.94,3404799964.0
2007-10-02 19:50:00,163.94,164.0,163.93,163.99,3332499996.0
2007-10-02 19:55:00,163.99,164.02,163.955,164.005,2251000014.0
2007-10-02 20:00:00,164.005,164.04,163.995,164.01,2223799998.0
2007-10-02 20:05:00,164.01,164.03,164.0,164.015,2237999989.0
2007-10-02 20:10:00,164.02,164.09,164.01,164.05,3689500006.0
2007-10-02 20:15:00,164.045,164.08,164.005,164.075,3691999986.0
2007-10-02 20:20:00,164.075,164.08,164.025,164.045,2862900010.0
2007-10-02 20:25:00,164.045,164.06,164.005,164.015,2438600012.0
2007-10-02 20:30:00,164.015,164.03,163.99,164.0,4962000007.0
2007-10-02 20:35:00,164.0,164.01,163.94,163.965,3054099996.0
2007-10-02 20:40:00,163.965,164.0,163.96,163.98,3031499980.0
2007-10-02 20:45:00,163.98,164.04,163.975,163.995,3712299994.0
2007-10-02 20:50:00,163.99,164.0,163.935,163.97,2534500000.0
2007-10-02 20:55:00,163.97,163.995,163.935,163.945,2065300008.0
2007-10-02 21:00:00,163.95,164.005,163.93,163.96,3210600006.0
2007-10-02 21:05:00,163.96,164.01,163.945,164.0,2082800007.0
2007-10-02 21:10:00,164.0,164.0,163.895,163.905,2689900007.0
2007-10-02 21:15:00,163.905,163.965,163.895,163.93,4160100019.0
2007-10-02 21:20:00,163.94,163.96,163.93,163.95,1023899996.0
2007-10-02 21:25:00,163.955,163.955,163.92,163.925,1521000000.0
2007-10-02 21:30:00,163.925,163.93,163.895,163.91,944999998.0
2007-10-02 21:35:00,163.91,163.97,163.905,163.915,4279300007.0
2007-10-02 21:40:00,163.915,163.98,163.915,163.965,3000199998.0
2007-10-02 21:45:00,163.965,163.98,163.96,163.97,1983299982.0
2007-10-02 21:50:00,163.98,163.99,163.89,163.895,2821799988.0
2007-10-02 21:55:00,163.895,163.93,163.89,163.895,2418499994.0
2007-10-02 22:00:00,163.9,163.925,163.875,163.92,2053999998.0
2007-10-02 22:05:00,163.92,163.92,163.875,163.9,1320300006.0
2007-10-02 22:10:00,163.9,163.94,163.885,163.915,1277200014.0
2007-10-02 22:15:00,163.915,163.92,163.865,163.87,2439099991.0
2007-10-02 22:20:00,163.875,163.88,163.86,163.87,1483800002.0
2007-10-02 22:25:00,163.87,163.885,163.85,163.86,2316700001.0
2007-10-02 22:30:00,163.87,163.885,163.85,163.865,1818399989.0
2007-10-02 22:35:00,163.86,163.875,163.855,163.865,274100001.0
2007-10-02 22:40:00,163.87,163.91,163.865,163.89,677300002.0
2007-10-02 22:45:00,163.885,163.9,163.8,163.8,800799997.0
2007-10-02 22:50:00,163.8,163.83,163.795,163.825,1627000010.0
2007-10-02 22:55:00,163.825,163.84,163.81,163.81,905600004.0
2007-10-02 23:00:00,163.81,163.82,163.79,163.82,608099998.0
2007-10-02 23:05:00,163.82,163.82,163.78,163.79,280999996.0
2007-10-02 23:10:00,163.79,163.805,163.785,163.79,206900000.0
2007-10-02 23:15:00,163.79,163.805,163.775,163.78,865400001.0
2007-10-02 23:20:00,163.785,163.79,163.78,163.78,99900000.0
2007-10-02 23:25:00,163.775,163.78,163.765,163.765,630499998.0
2007-10-02 23:30:00,163.77,163.79,163.755,163.765,571299996.0
2007-10-02 23:35:00,163.77,163.81,163.72,163.73,749799998.0
2007-10-02 23:40:00,163.72,163.74,163.7,163.725,531500000.0
2007-10-02 23:45:00,163.725,163.725,163.665,163.685,719800000.0
2007-10-02 23:50:00,163.685,163.695,163.615,163.62,1026300003.0
2007-10-02 23:55:00,163.62,163.63,163.585,163.6,967799998.0
2007-10-03 00:00:00,163.6,163.69,163.595,163.685,1169599998.0
2007-10-03 00:05:00,163.685,163.76,163.675,163.735,1866099999.0
2007-10-03 00:10:00,163.735,163.74,163.7,163.705,448200000.0
2007-10-03 00:15:00,163.705,163.72,163.7,163.71,474400000.0
2007-10-03 00:20:00,163.71,163.73,163.675,163.69,704499999.0
2007-10-03 00:25:00,163.69,163.71,163.69,163.705,528100001.0
2007-10-03 00:30:00,163.7,163.71,163.695,163.7,408100004.0
2007-10-03 00:35:00,163.7,163.72,163.69,163.72,616099997.0
2007-10-03 00:40:00,163.71,163.73,163.705,163.71,321099999.0
2007-10-03 00:45:00,163.72,163.75,163.715,163.73,461300000.0
2007-10-03 00:50:00,163.725,163.76,163.71,163.745,1741799996.0
2007-10-03 00:55:00,163.75,163.765,163.675,163.74,1688599997.0
2007-10-03 01:00:00,163.74,163.81,163.71,163.75,2198700004.0
2007-10-03 01:05:00,163.76,163.83,163.75,163.795,2115300008.0
2007-10-03 01:10:00,163.795,163.84,163.785,163.8,1040999994.0
2007-10-03 01:15:00,163.8,163.805,163.755,163.8,1064919906.0
2007-10-03 01:20:00,163.81,163.81,163.705,163.74,1379650060.0
2007-10-03 01:25:00,163.74,163.74,163.695,163.7,1219100002.0
2007-10-03 01:30:00,163.7,163.77,163.68,163.76,3625799990.0
2007-10-03 01:35:00,163.755,163.755,163.72,163.73,1208200007.0
2007-10-03 01:40:00,163.735,163.745,163.675,163.68,2217199986.0
2007-10-03 01:45:00,163.68,163.695,163.66,163.66,2915399990.0
2007-10-03 01:50:00,163.66,163.66,163.62,163.635,2108200014.0
2007-10-03 01:55:00,163.635,163.66,163.615,163.645,3148700015.0
2007-10-03 02:00:00,163.645,163.72,163.63,163.7,3640200032.0
2007-10-03 02:05:00,163.7,163.72,163.64,163.71,4150599977.0
2007-10-03 02:10:00,163.72,163.74,163.675,163.735,3394600010.0
2007-10-03 02:15:00,163.74,163.775,163.73,163.755,1434699996.0
2007-10-03 02:20:00,163.755,163.755,163.65,163.7,2660600010.0
2007-10-03 02:25:00,163.7,163.76,163.69,163.74,2805599999.0
2007-10-03 02:30:00,163.74,163.75,163.715,163.74,2405000007.0
2007-10-03 02:35:00,163.74,163.78,163.735,163.77,1250525001.0
2007-10-03 02:40:00,163.77,163.815,163.765,163.8,2275900005.0
2007-10-03 02:45:00,163.8,163.84,163.78,163.805,1463000012.0
2007-10-03 02:50:00,163.805,163.805,163.68,163.69,6686700029.0
2007-10-03 02:55:00,163.7,163.805,163.7,163.78,4925800015.0
2007-10-03 03:00:00,163.78,163.8,163.77,163.77,1196499999.0
2007-10-03 03:05:00,163.765,163.79,163.725,163.74,2236299996.0
2007-10-03 03:10:00,163.74,163.77,163.72,163.73,4245240463.0
2007-10-03 03:15:00,163.73,163.76,163.72,163.75,1346250931.0
2007-10-03 03:20:00,163.75,163.855,163.745,163.855,3091903543.0
2007-10-03 03:25:00,163.855,163.865,163.825,163.85,2206499992.0
2007-10-03 03:30:00,163.85,163.885,163.79,163.825,7686999968.0
2007-10-03 03:35:00,163.825,163.85,163.795,163.83,4195799994.0
2007-10-03 03:40:00,163.825,163.88,163.805,163.865,5938200010.0
2007-10-03 03:45:00,163.865,163.94,163.855,163.94,4600077193.0
2007-10-03 03:50:00,163.94,163.97,163.925,163.935,3645900002.0
2007-10-03 03:55:00,163.94,164.09,163.94,164.04,2935505344.0
2007-10-03 04:00:00,164.04,164.12,164.04,164.085,5930541698.0
2007-10-03 04:05:00,164.08,164.11,164.05,164.07,3192399989.0
2007-10-03 04:10:00,164.07,164.08,164.02,164.03,3677999999.0
2007-10-03 04:15:00,164.04,164.08,164.025,164.05,2471699994.0
2007-10-03 04:20:00,164.05,164.06,164.005,164.01,1619200006.0
2007-10-03 04:25:00,164.01,164.08,164.0,164.07,3248499997.0
2007-10-03 04:30:00,164.08,164.21,164.065,164.185,2707399993.0
2007-10-03 04:35:00,164.185,164.21,164.175,164.185,1780600004.0
2007-10-03 04:40:00,164.19,164.2,164.16,164.17,1496600001.0
2007-10-03 04:45:00,164.165,164.175,164.105,164.11,1919500008.0
2007-10-03 04:50:00,164.105,164.13,164.09,164.1,855699996.0
2007-10-03 04:55:00,164.1,164.12,164.075,164.09,1533300000.0
2007-10-03 05:00:00,164.085,164.11,164.08,164.08,1406400002.0
2007-10-03 05:05:00,164.065,164.07,164.04,164.05,6736200027.0
2007-10-03 05:10:00,164.05,164.065,164.03,164.065,6094400000.0
2007-10-03 05:15:00,164.08,164.08,164.04,164.045,3240599982.0
2007-10-03 05:20:00,164.045,164.065,164.035,164.055,2461099998.0
2007-10-03 05:25:00,164.055,164.08,164.045,164.055,2576000019.0
2007-10-03 05:30:00,164.055,164.09,164.055,164.07,2321499984.0
2007-10-03 05:35:00,164.065,164.075,164.055,164.065,3564099967.0
2007-10-03 05:40:00,164.065,164.085,164.06,164.075,4632300020.0
2007-10-03 05:45:00,164.075,164.09,164.03,164.035,3531300002.0
2007-10-03 05:50:00,164.04,164.05,164.01,164.025,5680000025.0
2007-10-03 05:55:00,164.03,164.06,164.025,164.045,2466799980.0
2007-10-03 06:00:00,164.05,164.06,164.025,164.025,3129700000.0
2007-10-03 06:05:00,164.025,164.045,164.005,164.015,3639299984.0
2007-10-03 06:10:00,164.02,164.02,164.005,164.015,545799999.0
2007-10-03 06:15:00,164.02,164.02,163.995,163.995,1103500003.0
2007-10-03 06:20:00,163.995,164.0,163.965,163.97,2692000018.0
2007-10-03 06:25:00,163.965,164.02,163.955,163.995,2955500012.0
2007-10-03 06:30:00,163.995,164.01,163.985,164.0,2157599991.0
2007-10-03 06:35:00,164.0,164.02,163.98,163.99,2601399998.0
2007-10-03 06:40:00,163.99,164.0,163.975,163.985,2277400012.0
2007-10-03 06:45:00,163.98,164.03,163.975,164.0,2945799983.0
2007-10-03 06:50:00,164.0,164.025,163.995,163.995,3807699975.0
2007-10-03 06:55:00,164.0,164.035,163.99,164.015,3566300008.0
2007-10-03 07:00:00,164.02,164.095,164.02,164.06,4294899983.0
2007-10-03 07:05:00,164.07,164.11,164.05,164.06,7565100084.0
2007-10-03 07:10:00,164.07,164.07,164.03,164.035,3822899988.0
2007-10-03 07:15:00,164.06,164.07,164.01,164.01,4518100071.0
2007-10-03 07:20:00,164.03,164.04,163.99,164.01,8480599973.0
2007-10-03 07:25:00,164.01,164.03,163.96,163.98,5356900023.0
2007-10-03 07:30:00,163.98,164.0,163.96,163.97,4807300001.0
2007-10-03 07:35:00,163.97,163.97,163.92,163.96,4318900002.0
2007-10-03 07:40:00,163.96,163.96,163.905,163.91,4171700007.0
2007-10-03 07:45:00,163.91,163.99,163.9,163.99,3899699990.0
2007-10-03 07:50:00,163.99,164.03,163.97,163.985,7463199955.0
2007-10-03 07:55:00,163.99,164.02,163.94,163.97,8186099960.0
2007-10-03 08:00:00,163.96,164.1,163.95,164.07,9200199965.0
2007-10-03 08:05:00,164.06,164.08,163.98,164.01,8294499995.0
2007-10-03 08:10:00,164.03,164.12,164.0,164.11,6269299987.0
2007-10-03 08:15:00,164.12,164.13,164.03,164.04,8637100003.0
2007-10-03 08:20:00,164.03,164.2,164.01,164.2,5733600001.0
2007-10-03 08:25:00,164.21,164.22,164.14,164.16,2896999995.0
2007-10-03 08:30:00,164.16,164.2,164.14,164.17,4766599992.0
2007-10-03 08:35:00,164.16,164.16,164.13,164.13,3659999989.0
2007-10-03 08:40:00,164.12,164.25,164.12,164.24,9162100001.0
2007-10-03 08:45:00,164.25,164.45,164.24,164.45,8537200011.0
2007-10-03 08:50:00,164.48,164.66,164.38,164.58,9604000005.0
2007-10-03 08:55:00,164.59,164.68,164.57,164.66,9604000005.0
2007-10-03 09:00:00,164.67,164.81,164.64,164.73,9604000005.0
2007-10-03 09:05:00,164.74,164.84,164.71,164.72,9604000005.0
2007-10-03 09:10:00,164.71,164.73,164.62,164.64,7837000005.0
2007-10-03 09:15:00,164.65,164.68,164.63,164.66,8127349961.0
2007-10-03 09:20:00,164.66,164.67,164.59,164.62,10059549980.0
2007-10-03 09:25:00,164.62,164.64,164.58,164.58,10547100042.0
2007-10-03 09:30:00,164.57,164.62,164.56,164.59,7960400032.0
2007-10-03 09:35:00,164.59,164.64,164.58,164.61,7823499994.0
2007-10-03 09:40:00,164.62,164.64,164.48,164.485,10425499990.0
2007-10-03 09:45:00,164.5,164.53,164.48,164.52,5210000041.0
2007-10-03 09:50:00,164.53,164.53,164.41,164.42,4398000065.0
2007-10-03 09:55:00,164.43,164.44,164.39,164.43,6911999993.0
2007-10-03 10:00:00,164.46,164.58,164.41,164.52,10244500045.0
2007-10-03 10:05:00,164.52,164.55,164.49,164.54,7926800020.0
2007-10-03 10:10:00,164.54,164.6,164.53,164.56,7576500004.0
2007-10-03 10:15:00,164.56,164.62,164.56,164.6,5457824997.0
2007-10-03 10:20:00,164.61,164.71,164.6,164.64,3110000030.0
2007-10-03 10:25:00,164.65,164.7,164.62,164.68,4533600006.0
2007-10-03 10:30:00,164.64,164.65,164.58,164.615,5048100004.0
2007-10-03 10:35:00,164.61,164.66,164.605,164.615,6407799996.0
2007-10-03 10:40:00,164.61,164.61,164.51,164.52,6851699960.0
2007-10-03 10:45:00,164.53,164.54,164.41,164.45,6831999965.0
2007-10-03 10:50:00,164.445,164.46,164.4,164.44,7181599987.0
2007-10-03 10:55:00,164.45,164.52,164.42,164.49,4353124980.0
2007-10-03 11:00:00,164.485,164.54,164.45,164.54,6906900009.0
2007-10-03 11:05:00,164.54,164.56,164.51,164.555,3190699998.0
2007-10-03 11:10:00,164.555,164.62,164.555,164.6,4272099982.0
2007-10-03 11:15:00,164.6,164.6,164.52,164.59,5616000012.0
2007-10-03 11:20:00,164.59,164.6,164.565,164.57,7916399992.0
2007-10-03 11:25:00,164.58,164.63,164.58,164.63,5835300009.0
2007-10-03 11:30:00,164.625,164.64,164.545,164.59,5592799999.0
2007-10-03 11:35:00,164.6,164.64,164.54,164.64,4963300033.0
2007-10-03 11:40:00,164.64,164.7,164.625,164.69,5258300011.0
2007-10-03 11:45:00,164.685,164.7,164.65,164.67,3850499979.0
2007-10-03 11:50:00,164.67,164.78,164.665,164.775,6052500004.0
2007-10-03 11:55:00,164.775,164.785,164.735,164.75,5140800014.0
2007-10-03 12:00:00,164.75,164.76,164.725,164.745,5581300005.0
2007-10-03 12:05:00,164.745,164.75,164.695,164.7,5811799980.0
2007-10-03 12:10:00,164.7,164.81,164.695,164.81,7695000011.0
2007-10-03 12:15:00,164.81,164.84,164.77,164.83,6844600027.0
2007-10-03 12:20:00,164.84,164.84,164.74,164.74,8157500019.0
2007-10-03 12:25:00,164.74,164.82,164.725,164.775,5595550007.0
2007-10-03 12:30:00,164.775,164.82,164.75,164.805,6734900023.0
2007-10-03 12:35:00,164.805,164.82,164.745,164.75,4195499993.0
2007-10-03 12:40:00,164.75,164.78,164.72,164.74,5331000005.0
2007-10-03 12:45:00,164.735,164.84,164.725,164.84,5877799973.0
2007-10-03 12:50:00,164.84,164.85,164.785,164.815,4828399993.0
2007-10-03 12:55:00,164.81,164.84,164.795,164.835,5627299954.0
2007-10-03 13:00:00,164.835,164.835,164.75,164.775,5110599991.0
2007-10-03 13:05:00,164.78,164.82,164.745,164.805,4252099999.0
2007-10-03 13:10:00,164.8,164.85,164.8,164.85,2240899985.0
2007-10-03 13:15:00,164.84,164.87,164.83,164.855,2098350005.0
2007-10-03 13:20:00,164.86,164.895,164.85,164.87,2230224992.0
2007-10-03 13:25:00,164.87,164.88,164.83,164.84,1382125004.0
2007-10-03 13:30:00,164.845,164.85,164.77,164.83,3910474996.0
2007-10-03 13:35:00,164.825,164.86,164.81,164.84,2270400001.0
2007-10-03 13:40:00,164.85,164.94,164.84,164.87,6138575006.0
2007-10-03 13:45:00,164.87,164.94,164.845,164.91,4863799987.0
2007-10-03 13:50:00,164.91,164.92,164.85,164.88,5104999988.0
2007-10-03 13:55:00,164.875,164.89,164.835,164.875,3066099977.0
2007-10-03 14:00:00,164.88,164.89,164.835,164.86,3467745000.0
2007-10-03 14:05:00,164.86,164.88,164.85,164.865,2861635000.0
2007-10-03 14:10:00,164.865,164.89,164.81,164.84,3405800014.0
2007-10-03 14:15:00,164.83,164.92,164.83,164.92,5272000006.0
2007-10-03 14:20:00,164.92,164.94,164.87,164.88,6004299986.0
2007-10-03 14:25:00,164.88,164.93,164.865,164.89,4292900002.0
2007-10-03 14:30:00,164.89,164.92,164.855,164.87,6041699980.0
2007-10-03 14:35:00,164.87,164.92,164.845,164.91,6312299991.0
2007-10-03 14:40:00,164.91,164.99,164.895,164.945,7251100009.0
2007-10-03 14:45:00,164.95,165.14,164.935,165.14,9528099988.0
2007-10-03 14:50:00,165.13,165.185,165.11,165.14,8030400004.0
2007-10-03 14:55:00,165.15,165.18,165.095,165.115,8621849970.0
2007-10-03 15:00:00,165.12,165.16,165.1,165.115,6251399985.0
2007-10-03 15:05:00,165.115,165.14,165.04,165.1,5609824980.0
2007-10-03 15:10:00,165.095,165.11,165.075,165.09,5116265011.0
2007-10-03 15:15:00,165.09,165.1,165.05,165.05,6161099991.0
2007-10-03 15:20:00,165.05,165.08,164.995,165.08,7808449988.0
2007-10-03 15:25:00,165.07,165.15,165.03,165.09,3795999990.0
2007-10-03 15:30:00,165.09,165.12,165.075,165.1,7227250018.0
2007-10-03 15:35:00,165.1,165.13,165.08,165.08,3461125000.0
2007-10-03 15:40:00,165.08,165.09,165.035,165.04,6154624994.0
2007-10-03 15:45:00,165.02,165.07,165.005,165.04,7412699995.0
2007-10-03 15:50:00,165.04,165.07,165.01,165.05,5160999996.0
2007-10-03 15:55:00,165.05,165.08,165.015,165.055,5998399980.0
2007-10-03 16:00:00,165.05,165.13,165.005,165.07,9931049975.0
2007-10-03 16:05:00,165.07,165.17,165.055,165.15,7425749979.0
2007-10-03 16:10:00,165.15,165.31,165.14,165.31,6772674979.0
2007-10-03 16:15:00,165.3,165.3,165.125,165.18,8330000050.0
2007-10-03 16:20:00,165.17,165.28,165.15,165.185,7525275008.0
2007-10-03 16:25:00,165.185,165.22,165.135,165.19,6754000000.0
2007-10-03 16:30:00,165.19,165.19,165.12,165.14,7722600003.0
2007-10-03 16:35:00,165.14,165.15,165.09,165.1,6978600004.0
2007-10-03 16:40:00,165.1,165.135,164.975,165.04,6862099988.0
2007-10-03 16:45:00,165.04,165.07,164.99,165.04,7647500000.0
2007-10-03 16:50:00,165.04,165.12,165.035,165.1,8770400004.0
2007-10-03 16:55:00,165.095,165.16,165.08,165.14,7084199978.0
2007-10-03 17:00:00,165.135,165.16,165.06,165.09,8349199983.0
2007-10-03 17:05:00,165.09,165.14,165.065,165.11,7003800013.0
2007-10-03 17:10:00,165.11,165.155,165.09,165.15,6020599984.0
2007-10-03 17:15:00,165.15,165.18,165.11,165.17,4908799995.0
2007-10-03 17:20:00,165.15,165.16,165.07,165.08,7361899989.0
2007-10-03 17:25:00,165.07,165.1,165.01,165.07,7231849994.0
2007-10-03 17:30:00,165.07,165.15,165.06,165.14,6453300031.0
2007-10-03 17:35:00,165.14,165.16,165.05,165.085,7319999979.0
2007-10-03 17:40:00,165.085,165.145,165.0,165.04,8458700002.0
2007-10-03 17:45:00,165.045,165.06,164.985,165.04,8238000023.0
2007-10-03 17:50:00,165.04,165.05,164.975,164.995,5084800014.0
2007-10-03 17:55:00,164.995,165.05,164.995,165.0,7515099995.0
2007-10-03 18:00:00,165.0,165.02,164.965,164.975,4211300009.0
2007-10-03 18:05:00,164.98,164.98,164.85,164.85,6259199971.0
2007-10-03 18:10:00,164.85,164.86,164.76,164.78,5790149987.0
2007-10-03 18:15:00,164.785,164.82,164.73,164.76,5273749988.0
2007-10-03 18:20:00,164.76,164.77,164.64,164.68,5154399994.0
2007-10-03 18:25:00,164.68,164.7,164.63,164.67,4888199998.0
2007-10-03 18:30:00,164.67,164.73,164.655,164.72,4447149996.0
2007-10-03 18:35:00,164.72,164.75,164.71,164.74,3983399994.0
2007-10-03 18:40:00,164.74,164.74,164.62,164.64,5385500000.0
2007-10-03 18:45:00,164.64,164.65,164.56,164.565,4608199995.0
2007-10-03 18:50:00,164.565,164.62,164.555,164.62,2215200001.0
2007-10-03 18:55:00,164.62,164.66,164.51,164.56,5213599987.0
2007-10-03 19:00:00,164.56,164.65,164.56,164.585,5049900010.0
2007-10-03 19:05:00,164.585,164.61,164.55,164.56,2590600004.0
2007-10-03 19:10:00,164.555,164.56,164.5,164.545,3592800001.0
2007-10-03 19:15:00,164.545,164.59,164.53,164.57,2548849999.0
2007-10-03 19:20:00,164.565,164.6,164.555,164.56,2860800005.0
2007-10-03 19:25:00,164.56,164.635,164.54,164.62,2042800002.0
2007-10-03 19:30:00,164.63,164.695,164.63,164.675,1416799996.0
2007-10-03 19:35:00,164.675,164.73,164.675,164.71,2913699989.0
2007-10-03 19:40:00,164.7,164.7,164.63,164.64,2205149997.0
2007-10-03 19:45:00,164.64,164.67,164.61,164.66,2229500003.0
2007-10-03 19:50:00,164.66,164.71,164.625,164.64,2349600002.0
2007-10-03 19:55:00,164.64,164.68,164.62,164.68,1593600000.0
2007-10-03 20:00:00,164.68,164.68,164.6,164.62,2737099999.0
2007-10-03 20:05:00,164.62,164.65,164.565,164.58,2628149999.0
2007-10-03 20:10:00,164.58,164.66,164.56,164.66,1933225001.0
2007-10-03 20:15:00,164.655,164.655,164.575,164.575,1778699995.0
2007-10-03 20:20:00,164.575,164.59,164.575,164.58,2095699999.0
2007-10-03 20:25:00,164.58,164.615,164.565,164.615,3331200006.0
2007-10-03 20:30:00,164.61,164.63,164.535,164.56,2965700001.0
2007-10-03 20:35:00,164.56,164.57,164.51,164.555,2708000013.0
2007-10-03 20:40:00,164.55,164.6,164.515,164.53,2831100004.0
2007-10-03 20:45:00,164.525,164.545,164.505,164.53,3184400020.0
2007-10-03 20:50:00,164.53,164.59,164.51,164.59,2329099991.0
2007-10-03 20:55:00,164.59,164.6,164.535,164.6,4445000024.0
2007-10-03 21:00:00,164.6,164.61,164.58,164.59,2794300006.0
2007-10-03 21:05:00,164.59,164.67,164.59,164.67,1814499997.0
2007-10-03 21:10:00,164.67,164.68,164.645,164.675,2822600005.0
2007-10-03 21:15:00,164.68,164.68,164.61,164.62,2336199989.0
2007-10-03 21:20:00,164.62,164.63,164.585,164.595,2501000020.0
2007-10-03 21:25:00,164.595,164.605,164.565,164.58,3551700007.0
2007-10-03 21:30:00,164.575,164.58,164.525,164.555,1990599995.0
2007-10-03 21:35:00,164.55,164.565,164.515,164.54,2689100023.0
2007-10-03 21:40:00,164.54,164.54,164.48,164.48,1751200000.0
2007-10-03 21:45:00,164.48,164.52,164.47,164.52,2294099989.0
2007-10-03 21:50:00,164.52,164.535,164.465,164.48,2644000003.0
2007-10-03 21:55:00,164.475,164.5,164.455,164.49,2310500003.0
2007-10-03 22:00:00,164.49,164.505,164.42,164.43,2625799994.0
2007-10-03 22:05:00,164.43,164.465,164.425,164.46,1954300005.0
2007-10-03 22:10:00,164.46,164.46,164.425,164.455,1765500004.0
2007-10-03 22:15:00,164.455,164.465,164.445,164.465,1032299993.0
2007-10-03 22:20:00,164.46,164.47,164.445,164.45,772199996.0
2007-10-03 22:25:00,164.455,164.47,164.445,164.45,1833599987.0
2007-10-03 22:30:00,164.45,164.47,164.45,164.46,1467799995.0
2007-10-03 22:35:00,164.46,164.47,164.45,164.47,1261899995.0
2007-10-03 22:40:00,164.47,164.48,164.46,164.47,1024800005.0
2007-10-03 22:45:00,164.47,164.52,164.465,164.49,2349200012.0
2007-10-03 22:50:00,164.49,164.52,164.49,164.5,1611699995.0
2007-10-03 22:55:00,164.5,164.51,164.475,164.49,1240299999.0
2007-10-03 23:00:00,164.45,164.49,164.42,164.42,530799993.0
2007-10-03 23:05:00,164.42,164.44,164.39,164.4,1754500012.0
2007-10-03 23:10:00,164.39,164.42,164.36,164.41,289300000.0
2007-10-03 23:15:00,164.405,164.43,164.39,164.425,736700002.0
2007-10-03 23:20:00,164.425,164.46,164.415,164.44,305199997.0
2007-10-03 23:25:00,164.44,164.465,164.44,164.46,240100000.0
2007-10-03 23:30:00,164.45,164.51,164.45,164.49,529700001.0
2007-10-03 23:35:00,164.48,164.51,164.465,164.48,682299999.0
2007-10-03 23:40:00,164.48,164.505,164.465,164.5,690000000.0
2007-10-03 23:45:00,164.5,164.505,164.44,164.44,688100001.0
2007-10-03 23:50:00,164.44,164.5,164.42,164.43,1176200006.0
2007-10-03 23:55:00,164.43,164.455,164.41,164.42,526800000.0
2007-10-04 00:00:00,164.425,164.47,164.415,164.44,891300002.0
2007-10-04 00:05:00,164.44,164.445,164.415,164.44,569100001.0
2007-10-04 00:10:00,164.44,164.45,164.4,164.405,655700000.0
2007-10-04 00:15:00,164.405,164.41,164.355,164.36,980000004.0
2007-10-04 00:20:00,164.37,164.37,164.335,164.36,1377900004.0
2007-10-04 00:25:00,164.35,164.42,164.345,164.395,887699998.0
2007-10-04 00:30:00,164.4,164.41,164.35,164.36,1414500001.0
2007-10-04 00:35:00,164.355,164.36,164.33,164.36,639399998.0
2007-10-04 00:40:00,164.36,164.37,164.35,164.37,291100000.0
2007-10-04 00:45:00,164.37,164.37,164.345,164.35,529200000.0
2007-10-04 00:50:00,164.35,164.405,164.35,164.365,1074400001.0
2007-10-04 00:55:00,164.365,164.38,164.31,164.35,1726399997.0
2007-10-04 01:00:00,164.35,164.35,164.295,164.3,1100800000.0
2007-10-04 01:05:00,164.295,164.33,164.285,164.305,1530100002.0
2007-10-04 01:10:00,164.305,164.32,164.295,164.305,249799999.0
2007-10-04 01:15:00,164.305,164.325,164.285,164.305,1145600003.0
2007-10-04 01:20:00,164.305,164.36,164.285,164.34,1036000000.0
2007-10-04 01:25:00,164.34,164.39,164.34,164.39,1183199996.0
2007-10-04 01:30:00,164.39,164.465,164.39,164.465,2123100019.0
2007-10-04 01:35:00,164.465,164.465,164.43,164.43,2697899961.0
2007-10-04 01:40:00,164.43,164.43,164.41,164.42,1624200000.0
2007-10-04 01:45:00,164.42,164.5,164.415,164.47,2453499990.0
2007-10-04 01:50:00,164.475,164.54,164.46,164.52,3550900006.0
2007-10-04 01:55:00,164.52,164.56,164.5,164.51,5299799990.0
2007-10-04 02:00:00,164.53,164.57,164.52,164.54,6069500018.0
2007-10-04 02:05:00,164.54,164.56,164.54,164.55,3293800010.0
2007-10-04 02:10:00,164.55,164.55,164.51,164.51,2879200004.0
2007-10-04 02:15:00,164.51,164.51,164.44,164.45,6362700000.0
2007-10-04 02:20:00,164.455,164.49,164.43,164.43,3592900016.0
2007-10-04 02:25:00,164.44,164.46,164.43,164.46,1398800014.0
2007-10-04 02:30:00,164.46,164.47,164.44,164.45,2953199995.0
2007-10-04 02:35:00,164.45,164.52,164.445,164.5,4622400011.0
2007-10-04 02:40:00,164.49,164.52,164.47,164.51,5342800004.0
2007-10-04 02:45:00,164.51,164.55,164.5,164.54,3982400014.0
2007-10-04 02:50:00,164.54,164.57,164.5,164.55,6632999995.0
2007-10-04 02:55:00,164.54,164.55,164.505,164.52,3649299988.0
2007-10-04 03:00:00,164.51,164.52,164.47,164.47,4986700004.0
2007-10-04 03:05:00,164.47,164.47,164.45,164.47,3578200003.0
2007-10-04 03:10:00,164.47,164.53,164.47,164.5,4279200011.0
2007-10-04 03:15:00,164.49,164.56,164.49,164.51,5356000002.0
2007-10-04 03:20:00,164.51,164.52,164.475,164.5,4268500002.0
2007-10-04 03:25:00,164.5,164.56,164.5,164.52,4830399980.0
2007-10-04 03:30:00,164.52,164.54,164.49,164.53,5513699983.0
2007-10-04 03:35:00,164.54,164.565,164.52,164.56,9356300018.0
2007-10-04 03:40:00,164.55,164.6,164.55,164.57,9413099947.0
2007-10-04 03:45:00,164.57,164.57,164.525,164.54,2319099988.0
2007-10-04 03:50:00,164.54,164.61,164.53,164.575,7658999891.0
2007-10-04 03:55:00,164.575,164.6,164.56,164.6,6652000019.0
2007-10-04 04:00:00,164.61,164.61,164.56,164.575,6140199967.0
2007-10-04 04:05:00,164.575,164.575,164.54,164.54,8748200003.0
2007-10-04 04:10:00,164.55,164.55,164.52,164.525,8504100010.0
2007-10-04 04:15:00,164.525,164.57,164.52,164.56,7123499991.0
2007-10-04 04:20:00,164.545,164.55,164.52,164.53,3968400010.0
2007-10-04 04:25:00,164.54,164.545,164.51,164.515,7083900015.0
2007-10-04 04:30:00,164.515,164.52,164.5,164.51,3719499980.0
2007-10-04 04:35:00,164.52,164.52,164.51,164.515,2937599995.0
2007-10-04 04:40:00,164.515,164.52,164.48,164.51,7681099930.0
2007-10-04 04:45:00,164.495,164.5,164.47,164.49,5936552525.0
2007-10-04 04:50:00,164.48,164.51,164.48,164.505,5310957813.0
2007-10-04 04:55:00,164.505,164.52,164.49,164.49,1208999988.0
2007-10-04 05:00:00,164.485,164.55,164.48,164.53,7489299945.0
2007-10-04 05:05:00,164.54,164.54,164.475,164.48,4866699974.0
2007-10-04 05:10:00,164.48,164.48,164.445,164.445,1202100000.0
2007-10-04 05:15:00,164.45,164.45,164.425,164.435,337200000.0
2007-10-04 05:20:00,164.43,164.445,164.425,164.44,1900799995.0
2007-10-04 05:25:00,164.44,164.445,164.405,164.425,2475800006.0
2007-10-04 05:30:00,164.425,164.425,164.365,164.38,1906480197.0
2007-10-04 05:35:00,164.38,164.39,164.37,164.37,418800000.0
2007-10-04 05:40:00,164.37,164.37,164.275,164.285,3137660437.0
2007-10-04 05:45:00,164.285,164.285,164.11,164.19,4182500015.0
2007-10-04 05:50:00,164.19,164.285,164.185,164.275,3080899991.0
2007-10-04 05:55:00,164.275,164.31,164.27,164.3,1502900007.0
2007-10-04 06:00:00,164.3,164.33,164.185,164.195,3058300000.0
2007-10-04 06:05:00,164.2,164.25,164.185,164.225,2514699995.0
2007-10-04 06:10:00,164.225,164.26,164.21,164.225,3090799998.0
2007-10-04 06:15:00,164.23,164.23,164.16,164.16,2034700004.0
2007-10-04 06:20:00,164.16,164.2,164.16,164.19,1725100007.0
2007-10-04 06:25:00,164.19,164.2,164.155,164.155,2166699992.0
2007-10-04 06:30:00,164.16,164.16,164.045,164.045,4319699999.0
2007-10-04 06:35:00,164.05,164.07,163.98,164.04,6344499980.0
2007-10-04 06:40:00,164.04,164.1,164.005,164.07,4014900021.0
2007-10-04 06:45:00,164.07,164.13,164.055,164.1,7078400025.0
2007-10-04 06:50:00,164.095,164.14,164.07,164.13,5650600009.0
2007-10-04 06:55:00,164.125,164.16,164.11,164.16,2603300003.0
2007-10-04 07:00:00,164.17,164.215,164.15,164.195,2838599991.0
2007-10-04 07:05:00,164.195,164.21,164.155,164.17,2554400020.0
2007-10-04 07:10:00,164.165,164.2,164.155,164.185,2489999989.0
2007-10-04 07:15:00,164.185,164.2,164.18,164.2,496600001.0
2007-10-04 07:20:00,164.2,164.22,164.175,164.195,1512999998.0
2007-10-04 07:25:00,164.2,164.23,164.195,164.21,1057700000.0
2007-10-04 07:30:00,164.21,164.24,164.205,164.205,1192500003.0
2007-10-04 07:35:00,164.205,164.225,164.105,164.115,1787500002.0
2007-10-04 07:40:00,164.115,164.115,163.985,164.04,3248800002.0
2007-10-04 07:45:00,164.04,164.185,164.03,164.145,4034500002.0
2007-10-04 07:50:00,164.145,164.155,164.11,164.145,1319099999.0
2007-10-04 07:55:00,164.145,164.145,164.085,164.105,2829000009.0
2007-10-04 08:00:00,164.105,164.165,164.09,164.165,2768100004.0
2007-10-04 08:05:00,164.165,164.2,164.1,164.115,4482399998.0
2007-10-04 08:10:00,164.11,164.22,164.1,164.2,7619299986.0
2007-10-04 08:15:00,164.19,164.24,164.16,164.21,7614199978.0
2007-10-04 08:20:00,164.2,164.25,164.2,164.225,6089999998.0
2007-10-04 08:25:00,164.23,164.34,164.21,164.335,6369100006.0
2007-10-04 08:30:00,164.33,164.35,164.28,164.295,4383000003.0
2007-10-04 08:35:00,164.3,164.34,164.285,164.335,4936200008.0
2007-10-04 08:40:00,164.335,164.45,164.33,164.435,7118499995.0
2007-10-04 08:45:00,164.44,164.44,164.36,164.39,4846399992.0
2007-10-04 08:50:00,164.38,164.43,164.33,164.385,4575800004.0
2007-10-04 08:55:00,164.38,164.43,164.38,164.4,3257200003.0
2007-10-04 09:00:00,164.39,164.44,164.35,164.405,5064500000.0
2007-10-04 09:05:00,164.405,164.42,164.355,164.38,3225300002.0
2007-10-04 09:10:00,164.385,164.41,164.365,164.4,2640100003.0
2007-10-04 09:15:00,164.4,164.41,164.36,164.38,1716199997.0
2007-10-04 09:20:00,164.38,164.38,164.24,164.26,4132499988.0
2007-10-04 09:25:00,164.26,164.36,164.255,164.355,2759599990.0
2007-10-04 09:30:00,164.355,164.385,164.35,164.375,2523499996.0
2007-10-04 09:35:00,164.365,164.39,164.35,164.385,2674400010.0
2007-10-04 09:40:00,164.385,164.39,164.29,164.29,2929100005.0
2007-10-04 09:45:00,164.29,164.32,164.265,164.285,4083300000.0
2007-10-04 09:50:00,164.29,164.35,164.245,164.31,5565300008.0
2007-10-04 09:55:00,164.31,164.34,164.285,164.33,5494499996.0
2007-10-04 10:00:00,164.325,164.36,164.305,164.335,5108800021.0
2007-10-04 10:05:00,164.335,164.335,164.285,164.315,6254400015.0
2007-10-04 10:10:00,164.315,164.4,164.305,164.38,5124000005.0
2007-10-04 10:15:00,164.38,164.38,164.335,164.355,5636899994.0
2007-10-04 10:20:00,164.355,164.39,164.335,164.36,5878599993.0
2007-10-04 10:25:00,164.37,164.37,164.34,164.37,6271399965.0
2007-10-04 10:30:00,164.37,164.38,164.345,164.36,3391500016.0
2007-10-04 10:35:00,164.36,164.38,164.36,164.38,4082700004.0
2007-10-04 10:40:00,164.38,164.45,164.35,164.43,7134999991.0
2007-10-04 10:45:00,164.44,164.44,164.39,164.42,6363399995.0
2007-10-04 10:50:00,164.42,164.42,164.37,164.38,8597400015.0
2007-10-04 10:55:00,164.39,164.45,164.38,164.41,7430700003.0
2007-10-04 11:00:00,164.4,164.43,164.36,164.4,5466399999.0
2007-10-04 11:05:00,164.38,164.5,164.38,164.49,6381099988.0
2007-10-04 11:10:00,164.48,164.53,164.48,164.53,7765899972.0
2007-10-04 11:15:00,164.53,164.56,164.52,164.52,6107900017.0
2007-10-04 11:20:00,164.52,164.57,164.49,164.55,9265500014.0
2007-10-04 11:25:00,164.54,164.67,164.5,164.66,8788599988.0
2007-10-04 11:30:00,164.67,164.68,164.63,164.66,7705999970.0
2007-10-04 11:35:00,164.67,164.75,164.635,164.75,6516000002.0
2007-10-04 11:40:00,164.77,164.8,164.74,164.75,3734000012.0
2007-10-04 11:45:00,164.76,164.8,164.72,164.72,6081600027.0
2007-10-04 11:50:00,164.73,164.77,164.72,164.76,6635600003.0
2007-10-04 11:55:00,164.76,164.9,164.76,164.89,9002900032.0
2007-10-04 12:00:00,164.88,164.89,164.79,164.815,7157500012.0
2007-10-04 12:05:00,164.815,164.85,164.79,164.82,9222800000.0
2007-10-04 12:10:00,164.81,164.82,164.74,164.785,8312700015.0
2007-10-04 12:15:00,164.79,164.81,164.77,164.8,6749599993.0
2007-10-04 12:20:00,164.8,164.8,164.75,164.76,7404100004.0
2007-10-04 12:25:00,164.77,164.78,164.73,164.75,8343899985.0
2007-10-04 12:30:00,164.75,164.77,164.71,164.73,9293600072.0
2007-10-04 12:35:00,164.73,164.75,164.7,164.71,8994799984.0
2007-10-04 12:40:00,164.73,164.73,164.67,164.72,4730700006.0
2007-10-04 12:45:00,164.72,164.76,164.68,164.71,6913099986.0
2007-10-04 12:50:00,164.72,164.74,164.67,164.7,6682900013.0
2007-10-04 12:55:00,164.71,164.75,164.66,164.665,5811749990.0
2007-10-04 13:00:00,164.68,164.76,164.67,164.68,7506600000.0
2007-10-04 13:05:00,164.68,164.68,164.6,164.615,6768700011.0
2007-10-04 13:10:00,164.615,164.64,164.525,164.565,4792700016.0
2007-10-04 13:15:00,164.57,164.59,164.54,164.54,5508799987.0
2007-10-04 13:20:00,164.54,164.59,164.515,164.57,3715199998.0
2007-10-04 13:25:00,164.58,164.58,164.475,164.53,3956999987.0
2007-10-04 13:30:00,164.53,164.56,164.495,164.54,5404200007.0
2007-10-04 13:35:00,164.54,164.56,164.49,164.505,5528999995.0
2007-10-04 13:40:00,164.505,164.54,164.49,164.5,5302050007.0
2007-10-04 13:45:00,164.51,164.57,164.48,164.5,6539500020.0
2007-10-04 13:50:00,164.5,164.57,164.5,164.54,6309699987.0
2007-10-04 13:55:00,164.53,164.55,164.49,164.52,2787561600.0
2007-10-04 14:00:00,164.52,164.55,164.5,164.55,7223599992.0
2007-10-04 14:05:00,164.56,164.56,164.49,164.49,9573000015.0
2007-10-04 14:10:00,164.5,164.53,164.49,164.5,6077199999.0
2007-10-04 14:15:00,164.5,164.52,164.45,164.51,6704299989.0
2007-10-04 14:20:00,164.5,164.51,164.42,164.42,5840500045.0
2007-10-04 14:25:00,164.425,164.47,164.41,164.47,6778099989.0
2007-10-04 14:30:00,164.44,164.49,164.37,164.43,7012499975.0
2007-10-04 14:35:00,164.44,164.54,164.34,164.38,7012499975.0
2007-10-04 14:40:00,164.39,164.39,164.25,164.32,7012499975.0
2007-10-04 14:45:00,164.31,164.32,164.13,164.2,7012499975.0
2007-10-04 14:50:00,164.2,164.26,163.92,164.01,6973300015.0
2007-10-04 14:55:00,164.0,164.1,163.95,164.1,6963500025.0
2007-10-04 15:00:00,164.12,164.22,164.11,164.15,6963500025.0
2007-10-04 15:05:00,164.16,164.17,164.1,164.12,6963500025.0
2007-10-04 15:10:00,164.12,164.13,164.05,164.11,7090500003.0
2007-10-04 15:15:00,164.11,164.11,164.04,164.1,9079600023.0
2007-10-04 15:20:00,164.09,164.14,164.03,164.05,9150000025.0
2007-10-04 15:25:00,164.05,164.12,164.01,164.08,7554800021.0
2007-10-04 15:30:00,164.08,164.13,164.03,164.07,7920800052.0
2007-10-04 15:35:00,164.06,164.13,164.04,164.075,8407700049.0
2007-10-04 15:40:00,164.075,164.1,164.03,164.03,6814499960.0
2007-10-04 15:45:00,164.02,164.09,163.99,164.03,7643300019.0
2007-10-04 15:50:00,164.02,164.03,163.95,163.96,8677200004.0
2007-10-04 15:55:00,163.96,164.08,163.95,164.06,10168799976.0
2007-10-04 16:00:00,164.06,164.21,164.05,164.18,7474299986.0
2007-10-04 16:05:00,164.19,164.34,164.18,164.32,7324999990.0
2007-10-04 16:10:00,164.31,164.46,164.28,164.43,7324999990.0
2007-10-04 16:15:00,164.44,164.45,164.36,164.41,7324999990.0
2007-10-04 16:20:00,164.4,164.48,164.4,164.46,7324999990.0
2007-10-04 16:25:00,164.47,164.59,164.43,164.53,7324999990.0
2007-10-04 16:30:00,164.54,164.67,164.51,164.59,7324999990.0
2007-10-04 16:35:00,164.6,164.64,164.57,164.615,7324999990.0
2007-10-04 16:40:00,164.59,164.63,164.57,164.6,9096499981.0
2007-10-04 16:45:00,164.6,164.64,164.45,164.47,9732924963.0
2007-10-04 16:50:00,164.46,164.55,164.43,164.51,6229924987.0
2007-10-04 16:55:00,164.51,164.6,164.51,164.59,5755599997.0
2007-10-04 17:00:00,164.59,164.6,164.545,164.55,6197099997.0
2007-10-04 17:05:00,164.55,164.65,164.55,164.59,3493599998.0
2007-10-04 17:10:00,164.59,164.6,164.525,164.565,4572300004.0
2007-10-04 17:15:00,164.565,164.59,164.54,164.58,5073745440.0
2007-10-04 17:20:00,164.58,164.7,164.575,164.7,4369399984.0
2007-10-04 17:25:00,164.695,164.75,164.67,164.67,7035099988.0
2007-10-04 17:30:00,164.68,164.75,164.67,164.72,5306400004.0
2007-10-04 17:35:00,164.71,164.72,164.665,164.7,4403999977.0
2007-10-04 17:40:00,164.7,164.74,164.645,164.74,4990499993.0
2007-10-04 17:45:00,164.74,164.78,164.72,164.72,5489999999.0
2007-10-04 17:50:00,164.73,164.75,164.71,164.73,7787499955.0
2007-10-04 17:55:00,164.72,164.74,164.69,164.71,6618699980.0
2007-10-04 18:00:00,164.7,164.75,164.69,164.74,9581899986.0
2007-10-04 18:05:00,164.74,164.75,164.7,164.72,5678199987.0
2007-10-04 18:10:00,164.73,164.75,164.71,164.71,3450000009.0
2007-10-04 18:15:00,164.71,164.72,164.68,164.7,5444800015.0
2007-10-04 18:20:00,164.71,164.71,164.66,164.7,4377799997.0
2007-10-04 18:25:00,164.7,164.71,164.645,164.67,3965399993.0
2007-10-04 18:30:00,164.69,164.72,164.66,164.71,4874499975.0
2007-10-04 18:35:00,164.71,164.71,164.68,164.68,2163400012.0
2007-10-04 18:40:00,164.68,164.69,164.66,164.68,1751600002.0
2007-10-04 18:45:00,164.69,164.72,164.67,164.71,3554799996.0
2007-10-04 18:50:00,164.705,164.73,164.7,164.7,4906399980.0
2007-10-04 18:55:00,164.7,164.72,164.645,164.65,5786600032.0
2007-10-04 19:00:00,164.65,164.68,164.63,164.65,3468400016.0
2007-10-04 19:05:00,164.65,164.69,164.63,164.66,4502700013.0
2007-10-04 19:10:00,164.67,164.67,164.57,164.63,6520900017.0
2007-10-04 19:15:00,164.63,164.66,164.615,164.66,2126700010.0
2007-10-04 19:20:00,164.66,164.67,164.65,164.67,2534800008.0
2007-10-04 19:25:00,164.67,164.67,164.61,164.63,5130799983.0
2007-10-04 19:30:00,164.63,164.645,164.625,164.635,1809499999.0
2007-10-04 19:35:00,164.635,164.7,164.635,164.68,3972400015.0
2007-10-04 19:40:00,164.69,164.69,164.65,164.65,2132399986.0
2007-10-04 19:45:00,164.65,164.65,164.61,164.61,2381000003.0
2007-10-04 19:50:00,164.61,164.62,164.59,164.61,4414499968.0
2007-10-04 19:55:00,164.61,164.63,164.58,164.58,4390800000.0
2007-10-04 20:00:00,164.58,164.58,164.495,164.52,4779800009.0
2007-10-04 20:05:00,164.53,164.53,164.51,164.53,3062099997.0
2007-10-04 20:10:00,164.54,164.57,164.54,164.56,1023099992.0
2007-10-04 20:15:00,164.56,164.56,164.52,164.53,3162399983.0
2007-10-04 20:20:00,164.53,164.54,164.5,164.52,6597599972.0
2007-10-04 20:25:00,164.52,164.52,164.45,164.46,5627100003.0
2007-10-04 20:30:00,164.46,164.47,164.415,164.42,4970099990.0
2007-10-04 20:35:00,164.415,164.44,164.395,164.415,4373399973.0
2007-10-04 20:40:00,164.415,164.425,164.4,164.415,2937099995.0
2007-10-04 20:45:00,164.415,164.42,164.35,164.365,3753999999.0
2007-10-04 20:50:00,164.37,164.395,164.335,164.39,5902700024.0
2007-10-04 20:55:00,164.39,164.47,164.38,164.46,3571000023.0
2007-10-04 21:00:00,164.46,164.49,164.445,164.45,2425900002.0
2007-10-04 21:05:00,164.45,164.46,164.405,164.44,2760400003.0
2007-10-04 21:10:00,164.44,164.46,164.415,164.445,1224400006.0
2007-10-04 21:15:00,164.45,164.45,164.435,164.44,856399998.0
2007-10-04 21:20:00,164.44,164.47,164.435,164.46,1319800001.0
2007-10-04 21:25:00,164.455,164.475,164.44,164.475,1635600009.0
2007-10-04 21:30:00,164.465,164.59,164.465,164.58,3272199966.0
2007-10-04 21:35:00,164.58,164.64,164.56,164.605,1113199996.0
2007-10-04 21:40:00,164.605,164.65,164.585,164.65,2167799995.0
2007-10-04 21:45:00,164.65,164.67,164.645,164.67,905200003.0
2007-10-04 21:50:00,164.67,164.68,164.64,164.65,1904299995.0
2007-10-04 21:55:00,164.65,164.69,164.64,164.68,1346799995.0
2007-10-04 22:00:00,164.68,164.74,164.68,164.74,1057299997.0
2007-10-04 22:05:00,164.74,164.74,164.72,164.72,655599992.0
2007-10-04 22:10:00,164.73,164.73,164.7,164.72,1428800022.0
2007-10-04 22:15:00,164.72,164.74,164.715,164.715,497600000.0
2007-10-04 22:20:00,164.72,164.72,164.635,164.665,762700002.0
2007-10-04 22:25:00,164.665,164.705,164.66,164.705,1181100007.0
2007-10-04 22:30:00,164.705,164.74,164.695,164.735,655299999.0
2007-10-04 22:35:00,164.73,164.735,164.705,164.73,701999992.0
2007-10-04 22:40:00,164.735,164.74,164.715,164.73,997200000.0
2007-10-04 22:45:00,164.73,164.73,164.69,164.7,1890999995.0
2007-10-04 22:50:00,164.7,164.7,164.64,164.68,2039599991.0
2007-10-04 22:55:00,164.68,164.68,164.635,164.65,1191500002.0
2007-10-04 23:00:00,164.65,164.68,164.62,164.65,893199997.0
2007-10-04 23:05:00,164.65,164.69,164.65,164.68,149900000.0
2007-10-04 23:10:00,164.68,164.68,164.63,164.63,443200002.0
2007-10-04 23:15:00,164.63,164.67,164.62,164.66,436500000.0
2007-10-04 23:20:00,164.66,164.67,164.64,164.66,577400000.0
2007-10-04 23:25:00,164.66,164.67,164.64,164.64,434199999.0
2007-10-04 23:30:00,164.635,164.645,164.625,164.645,110800000.0
2007-10-04 23:35:00,164.645,164.645,164.64,164.645,23000000.0
2007-10-04 23:40:00,164.645,164.67,164.645,164.67,135399998.0
2007-10-04 23:45:00,164.67,164.67,164.615,164.615,198699999.0
2007-10-04 23:50:00,164.615,164.645,164.59,164.59,267500000.0
2007-10-04 23:55:00,164.59,164.59,164.485,164.485,813800000.0
2007-10-05 00:00:00,164.485,164.56,164.48,164.55,564600001.0
2007-10-05 00:05:00,164.545,164.575,164.545,164.575,702100000.0
2007-10-05 00:10:00,164.57,164.585,164.57,164.585,552200003.0
2007-10-05 00:15:00,164.58,164.62,164.575,164.62,864600000.0
2007-10-05 00:20:00,164.62,164.67,164.615,164.645,1453799993.0
2007-10-05 00:25:00,164.645,164.65,164.62,164.62,639300000.0
2007-10-05 00:30:00,164.62,164.63,164.6,164.62,584699997.0
2007-10-05 00:35:00,164.62,164.62,164.6,164.6,214200000.0
2007-10-05 00:40:00,164.6,164.605,164.58,164.58,371700000.0
2007-10-05 00:45:00,164.58,164.635,164.57,164.625,903500000.0
2007-10-05 00:50:00,164.625,164.67,164.595,164.6,1229199996.0
2007-10-05 00:55:00,164.6,164.655,164.595,164.61,498499998.0
2007-10-05 01:00:00,164.61,164.65,164.55,164.58,1700200001.0
2007-10-05 01:05:00,164.58,164.6,164.52,164.555,806300002.0
2007-10-05 01:10:00,164.555,164.655,164.55,164.64,639799999.0
2007-10-05 01:15:00,164.635,164.64,164.595,164.595,217600001.0
2007-10-05 01:20:00,164.595,164.6,164.58,164.6,327499999.0
2007-10-05 01:25:00,164.6,164.62,164.585,164.62,717500002.0
2007-10-05 01:30:00,164.62,164.65,164.595,164.62,1688500000.0
2007-10-05 01:35:00,164.615,164.63,164.59,164.615,1502600005.0
2007-10-05 01:40:00,164.615,164.625,164.6,164.6,709999993.0
2007-10-05 01:45:00,164.6,164.61,164.58,164.595,583500000.0
2007-10-05 01:50:00,164.595,164.605,164.58,164.595,928699996.0
2007-10-05 01:55:00,164.595,164.595,164.575,164.595,524300006.0
2007-10-05 02:00:00,164.595,164.595,164.565,164.58,2526599997.0
2007-10-05 02:05:00,164.58,164.61,164.58,164.605,838500002.0
2007-10-05 02:10:00,164.61,164.64,164.6,164.615,3015300006.0
2007-10-05 02:15:00,164.615,164.66,164.6,164.62,1476972724.0
2007-10-05 02:20:00,164.62,164.71,164.62,164.7,1844300008.0
2007-10-05 02:25:00,164.7,164.7,164.65,164.665,1599500002.0
2007-10-05 02:30:00,164.67,164.67,164.605,164.63,2612199989.0
2007-10-05 02:35:00,164.63,164.66,164.605,164.63,2213900001.0
2007-10-05 02:40:00,164.63,164.64,164.57,164.57,3990399988.0
2007-10-05 02:45:00,164.57,164.61,164.57,164.585,4974000017.0
2007-10-05 02:50:00,164.585,164.62,164.575,164.62,1582900009.0
2007-10-05 02:55:00,164.62,164.64,164.585,164.595,2168299995.0
2007-10-05 03:00:00,164.6,164.61,164.565,164.57,856400006.0
2007-10-05 03:05:00,164.57,164.59,164.535,164.56,1875000005.0
2007-10-05 03:10:00,164.56,164.585,164.53,164.53,3956199988.0
2007-10-05 03:15:00,164.53,164.6,164.53,164.585,2533899997.0
2007-10-05 03:20:00,164.59,164.61,164.57,164.58,1721900003.0
2007-10-05 03:25:00,164.58,164.585,164.56,164.58,2278399995.0
2007-10-05 03:30:00,164.575,164.605,164.57,164.58,1322199999.0
2007-10-05 03:35:00,164.58,164.6,164.57,164.595,3020099990.0
2007-10-05 03:40:00,164.595,164.595,164.56,164.58,1941799997.0
2007-10-05 03:45:00,164.59,164.61,164.565,164.565,1099399991.0
2007-10-05 03:50:00,164.565,164.595,164.565,164.595,402600000.0
2007-10-05 03:55:00,164.595,164.64,164.575,164.625,1451799997.0
2007-10-05 04:00:00,164.63,164.63,164.59,164.615,1066399997.0
2007-10-05 04:05:00,164.62,164.63,164.575,164.58,2245699989.0
2007-10-05 04:10:00,164.58,164.59,164.545,164.545,2034599994.0
2007-10-05 04:15:00,164.56,164.63,164.555,164.63,3506900009.0
2007-10-05 04:20:00,164.63,164.67,164.625,164.66,1485400001.0
2007-10-05 04:25:00,164.66,164.7,164.655,164.68,1454111533.0
2007-10-05 04:30:00,164.68,164.68,164.645,164.65,1152941024.0
2007-10-05 04:35:00,164.65,164.68,164.645,164.67,388800000.0
2007-10-05 04:40:00,164.67,164.67,164.65,164.66,860800000.0
2007-10-05 04:45:00,164.66,164.69,164.65,164.65,940200000.0
2007-10-05 04:50:00,164.65,164.66,164.65,164.65,437000002.0
2007-10-05 04:55:00,164.65,164.65,164.63,164.65,941670507.0
2007-10-05 05:00:00,164.65,164.65,164.62,164.63,4673899958.0
2007-10-05 05:05:00,164.62,164.63,164.61,164.62,4515300001.0
2007-10-05 05:10:00,164.62,164.63,164.61,164.63,3672700016.0
2007-10-05 05:15:00,164.63,164.63,164.63,164.63,1141400004.0
2007-10-05 05:20:00,164.63,164.63,164.62,164.63,256199998.0
2007-10-05 05:25:00,164.63,164.66,164.63,164.66,1233599998.0
2007-10-05 05:30:00,164.655,164.66,164.64,164.645,1950599992.0
2007-10-05 05:35:00,164.65,164.69,164.64,164.65,2286099990.0
2007-10-05 05:40:00,164.65,164.67,164.64,164.64,2904099999.0
2007-10-05 05:45:00,164.64,164.67,164.635,164.64,3928000028.0
2007-10-05 05:50:00,164.64,164.67,164.63,164.64,3216400000.0
2007-10-05 05:55:00,164.64,164.65,164.62,164.63,3368300017.0
2007-10-05 06:00:00,164.63,164.65,164.62,164.63,1935399999.0
2007-10-05 06:05:00,164.63,164.63,164.61,164.61,3422299973.0
2007-10-05 06:10:00,164.62,164.63,164.59,164.6,3608200013.0
2007-10-05 06:15:00,164.59,164.61,164.57,164.57,3740299992.0
2007-10-05 06:20:00,164.57,164.595,164.55,164.58,6313599987.0
2007-10-05 06:25:00,164.58,164.625,164.57,164.62,3111399979.0
2007-10-05 06:30:00,164.62,164.625,164.6,164.61,1455399989.0
2007-10-05 06:35:00,164.61,164.63,164.59,164.61,1166599992.0
2007-10-05 06:40:00,164.62,164.62,164.59,164.6,1832100002.0
2007-10-05 06:45:00,164.6,164.63,164.595,164.61,1972100001.0
2007-10-05 06:50:00,164.62,164.63,164.6,164.62,3210700008.0
2007-10-05 06:55:00,164.62,164.64,164.6,164.64,3171400001.0
2007-10-05 07:00:00,164.63,164.66,164.62,164.65,1936400014.0
2007-10-05 07:05:00,164.65,164.66,164.61,164.62,1776300007.0
2007-10-05 07:10:00,164.62,164.63,164.59,164.61,3548400012.0
2007-10-05 07:15:00,164.59,164.61,164.56,164.56,1799199977.0
2007-10-05 07:20:00,164.56,164.59,164.55,164.58,3104699998.0
2007-10-05 07:25:00,164.58,164.61,164.58,164.6,1289200002.0
2007-10-05 07:30:00,164.6,164.605,164.555,164.555,3157600002.0
2007-10-05 07:35:00,164.555,164.58,164.545,164.55,1875000004.0
2007-10-05 07:40:00,164.55,164.585,164.53,164.555,2410900005.0
2007-10-05 07:45:00,164.555,164.57,164.55,164.565,1618999992.0
2007-10-05 07:50:00,164.565,164.605,164.56,164.6,1192700011.0
2007-10-05 07:55:00,164.6,164.765,164.595,164.75,2569118913.0
2007-10-05 08:00:00,164.745,164.75,164.595,164.615,3736099992.0
2007-10-05 08:05:00,164.615,164.635,164.595,164.615,1538800000.0
2007-10-05 08:10:00,164.615,164.625,164.57,164.59,2906200008.0
2007-10-05 08:15:00,164.59,164.665,164.59,164.65,4098799999.0
2007-10-05 08:20:00,164.645,164.65,164.59,164.61,2423399993.0
2007-10-05 08:25:00,164.61,164.64,164.61,164.615,3520800016.0
2007-10-05 08:30:00,164.615,164.63,164.57,164.605,2217700004.0
2007-10-05 08:35:00,164.605,164.635,164.59,164.63,3880200005.0
2007-10-05 08:40:00,164.63,164.67,164.615,164.64,3072799998.0
2007-10-05 08:45:00,164.64,164.65,164.555,164.57,3255199986.0
2007-10-05 08:50:00,164.575,164.62,164.575,164.62,2432899998.0
2007-10-05 08:55:00,164.62,164.63,164.595,164.62,2814300006.0
2007-10-05 09:00:00,164.62,164.64,164.59,164.61,6214099988.0
2007-10-05 09:05:00,164.625,164.64,164.585,164.59,5217999980.0
2007-10-05 09:10:00,164.59,164.605,164.47,164.48,6030299988.0
2007-10-05 09:15:00,164.46,164.475,164.34,164.47,9790499955.0
2007-10-05 09:20:00,164.47,164.49,164.39,164.43,6010200001.0
2007-10-05 09:25:00,164.43,164.46,164.34,164.405,5552399957.0
2007-10-05 09:30:00,164.41,164.425,164.325,164.365,6745999958.0
2007-10-05 09:35:00,164.365,164.4,164.33,164.35,3916900012.0
2007-10-05 09:40:00,164.345,164.39,164.34,164.39,5781599995.0
2007-10-05 09:45:00,164.385,164.49,164.365,164.46,6642399992.0
2007-10-05 09:50:00,164.46,164.47,164.4,164.41,7607800000.0
2007-10-05 09:55:00,164.41,164.46,164.39,164.46,5440550005.0
2007-10-05 10:00:00,164.46,164.485,164.43,164.465,3375799985.0
2007-10-05 10:05:00,164.48,164.48,164.41,164.46,3540899993.0
2007-10-05 10:10:00,164.46,164.49,164.44,164.475,3755000007.0
2007-10-05 10:15:00,164.475,164.49,164.405,164.425,5604699981.0
2007-10-05 10:20:00,164.425,164.48,164.395,164.445,5244199990.0
2007-10-05 10:25:00,164.445,164.51,164.44,164.49,3767999999.0
2007-10-05 10:30:00,164.49,164.49,164.405,164.435,4506199990.0
2007-10-05 10:35:00,164.435,164.45,164.425,164.45,2699099997.0
2007-10-05 10:40:00,164.45,164.56,164.45,164.53,4796100020.0
2007-10-05 10:45:00,164.53,164.54,164.465,164.465,4997800007.0
2007-10-05 10:50:00,164.465,164.48,164.42,164.465,5276400010.0
2007-10-05 10:55:00,164.465,164.53,164.46,164.515,5482999998.0
2007-10-05 11:00:00,164.52,164.54,164.45,164.495,5250499988.0
2007-10-05 11:05:00,164.495,164.495,164.4,164.485,5995399953.0
2007-10-05 11:10:00,164.485,164.545,164.47,164.48,7030300003.0
2007-10-05 11:15:00,164.48,164.53,164.415,164.505,9001399978.0
2007-10-05 11:20:00,164.505,164.515,164.42,164.505,7726000004.0
2007-10-05 11:25:00,164.505,164.505,164.435,164.445,4845099995.0
2007-10-05 11:30:00,164.445,164.5,164.41,164.465,6900699991.0
2007-10-05 11:35:00,164.465,164.505,164.43,164.5,5569349990.0
2007-10-05 11:40:00,164.495,164.5,164.45,164.475,3994599994.0
2007-10-05 11:45:00,164.48,164.52,164.465,164.49,3427000001.0
2007-10-05 11:50:00,164.49,164.505,164.455,164.5,3971300004.0
2007-10-05 11:55:00,164.51,164.57,164.48,164.515,5713000016.0
2007-10-05 12:00:00,164.52,164.56,164.515,164.54,1560700000.0
2007-10-05 12:05:00,164.54,164.565,164.48,164.49,1992400003.0
2007-10-05 12:10:00,164.49,164.57,164.475,164.54,4902099995.0
2007-10-05 12:15:00,164.54,164.575,164.51,164.51,2236299998.0
2007-10-05 12:20:00,164.51,164.52,164.495,164.505,3176599998.0
2007-10-05 12:25:00,164.505,164.555,164.5,164.52,2538600004.0
2007-10-05 12:30:00,164.52,164.535,164.49,164.525,2824400005.0
2007-10-05 12:35:00,164.52,164.53,164.41,164.445,3226799998.0
2007-10-05 12:40:00,164.445,164.545,164.445,164.47,5169899999.0
2007-10-05 12:45:00,164.47,164.515,164.465,164.48,3292649994.0
2007-10-05 12:50:00,164.48,164.55,164.45,164.525,6193749997.0
2007-10-05 12:55:00,164.52,164.55,164.475,164.54,5632400010.0
2007-10-05 13:00:00,164.535,164.605,164.495,164.555,5332750009.0
2007-10-05 13:05:00,164.555,164.575,164.53,164.555,3056199986.0
2007-10-05 13:10:00,164.555,164.615,164.55,164.575,2852700005.0
2007-10-05 13:15:00,164.575,164.575,164.47,164.505,2756500005.0
2007-10-05 13:20:00,164.505,164.53,164.45,164.5,4551999995.0
2007-10-05 13:25:00,164.5,164.545,164.485,164.545,3820799996.0
2007-10-05 13:30:00,164.54,164.585,164.53,164.565,2877300008.0
2007-10-05 13:35:00,164.565,164.57,164.445,164.485,5050500000.0
2007-10-05 13:40:00,164.485,164.52,164.42,164.44,7404299973.0
2007-10-05 13:45:00,164.44,164.545,164.425,164.51,5409500021.0
2007-10-05 13:50:00,164.52,164.62,164.51,164.535,5915899981.0
2007-10-05 13:55:00,164.535,164.64,164.51,164.625,6458200002.0
2007-10-05 14:00:00,164.625,164.64,164.585,164.63,3290799997.0
2007-10-05 14:05:00,164.63,164.66,164.565,164.61,5676849988.0
2007-10-05 14:10:00,164.61,164.67,164.5,164.61,4915600000.0
2007-10-05 14:15:00,164.61,164.615,164.525,164.565,5392799994.0
2007-10-05 14:20:00,164.565,164.63,164.495,164.565,7589999989.0
2007-10-05 14:25:00,164.56,164.655,164.49,164.52,4623800005.0
2007-10-05 14:30:00,164.51,164.79,164.2,164.55,5323999999.0
2007-10-05 14:35:00,164.53,164.71,164.29,164.58,4578499985.0
2007-10-05 14:40:00,164.61,164.695,164.5,164.57,4383299996.0
2007-10-05 14:45:00,164.565,164.72,164.55,164.615,7470650007.0
2007-10-05 14:50:00,164.62,164.685,164.545,164.63,7513249999.0
2007-10-05 14:55:00,164.63,164.675,164.54,164.635,8545649981.0
2007-10-05 15:00:00,164.635,164.69,164.6,164.63,6262199991.0
2007-10-05 15:05:00,164.61,164.67,164.5,164.58,9937499970.0
2007-10-05 15:10:00,164.59,164.63,164.54,164.6,10336300046.0
2007-10-05 15:15:00,164.59,164.65,164.56,164.65,5623699995.0
2007-10-05 15:20:00,164.65,164.71,164.58,164.71,6614499991.0
2007-10-05 15:25:00,164.72,164.8,164.72,164.76,7815499987.0
2007-10-05 15:30:00,164.75,164.94,164.75,164.94,6642999992.0
2007-10-05 15:35:00,164.89,165.13,164.89,165.1,10547000005.0
2007-10-05 15:40:00,165.11,165.11,164.94,165.0,10547000005.0
2007-10-05 15:45:00,165.01,165.06,164.9,164.9,10547000005.0
2007-10-05 15:50:00,164.91,165.08,164.9,165.06,10547000005.0
2007-10-05 15:55:00,165.07,165.12,164.92,164.97,9191400001.0
2007-10-05 16:00:00,164.98,165.08,164.93,165.07,8892000015.0
2007-10-05 16:05:00,165.08,165.17,165.03,165.13,8892000015.0
2007-10-05 16:10:00,165.14,165.19,165.09,165.12,7834599999.0
2007-10-05 16:15:00,165.12,165.16,165.06,165.1,4770399986.0
2007-10-05 16:20:00,165.1,165.15,165.05,165.08,5786700028.0
2007-10-05 16:25:00,165.09,165.105,165.03,165.03,3297250007.0
2007-10-05 16:30:00,165.03,165.065,164.99,165.04,5792700010.0
2007-10-05 16:35:00,165.04,165.08,165.025,165.05,2728199999.0
2007-10-05 16:40:00,165.05,165.055,164.99,164.99,2644800000.0
2007-10-05 16:45:00,164.99,165.045,164.925,164.94,3039000007.0
2007-10-05 16:50:00,164.945,164.975,164.915,164.97,4148800006.0
2007-10-05 16:55:00,164.97,165.025,164.9,165.015,4993900010.0
2007-10-05 17:00:00,165.01,165.14,165.01,165.04,6380900003.0
2007-10-05 17:05:00,165.04,165.11,164.995,165.0,4727499995.0
2007-10-05 17:10:00,165.0,165.1,164.975,165.1,5823199988.0
2007-10-05 17:15:00,165.09,165.35,165.09,165.27,6543549997.0
2007-10-05 17:20:00,165.27,165.29,165.22,165.25,4201099998.0
2007-10-05 17:25:00,165.25,165.26,165.16,165.18,5544500005.0
2007-10-05 17:30:00,165.17,165.19,165.13,165.16,7105599996.0
2007-10-05 17:35:00,165.165,165.25,165.165,165.2,9205200027.0
2007-10-05 17:40:00,165.2,165.28,165.18,165.27,6739100013.0
2007-10-05 17:45:00,165.27,165.3,165.255,165.28,2929700000.0
2007-10-05 17:50:00,165.28,165.37,165.27,165.285,4021199999.0
2007-10-05 17:55:00,165.285,165.365,165.27,165.35,4155100007.0
2007-10-05 18:00:00,165.35,165.38,165.33,165.35,2708700001.0
2007-10-05 18:05:00,165.35,165.35,165.25,165.27,2904949997.0
2007-10-05 18:10:00,165.27,165.35,165.235,165.33,2990100004.0
2007-10-05 18:15:00,165.33,165.36,165.315,165.34,3400699989.0
2007-10-05 18:20:00,165.34,165.34,165.315,165.32,2208600001.0
2007-10-05 18:25:00,165.32,165.35,165.315,165.32,3150700000.0
2007-10-05 18:30:00,165.32,165.37,165.3,165.35,1909800002.0
2007-10-05 18:35:00,165.35,165.36,165.235,165.25,2814699997.0
2007-10-05 18:40:00,165.25,165.27,165.225,165.23,2151099989.0
2007-10-05 18:45:00,165.225,165.265,165.22,165.22,2344400000.0
2007-10-05 18:50:00,165.22,165.25,165.215,165.22,2569999976.0
2007-10-05 18:55:00,165.23,165.33,165.23,165.33,4009399982.0
2007-10-05 19:00:00,165.33,165.35,165.265,165.29,2711300005.0
2007-10-05 19:05:00,165.29,165.305,165.28,165.28,1798100007.0
2007-10-05 19:10:00,165.28,165.31,165.28,165.31,1628450006.0
2007-10-05 19:15:00,165.31,165.325,165.275,165.3,2813299993.0
2007-10-05 19:20:00,165.295,165.295,165.225,165.235,2295799997.0
2007-10-05 19:25:00,165.24,165.255,165.23,165.25,1789700006.0
2007-10-05 19:30:00,165.25,165.28,165.24,165.265,4157200019.0
2007-10-05 19:35:00,165.27,165.28,165.245,165.25,1187299999.0
2007-10-05 19:40:00,165.25,165.325,165.25,165.28,1798200006.0
2007-10-05 19:45:00,165.28,165.315,165.26,165.31,1930100009.0
2007-10-05 19:50:00,165.31,165.34,165.3,165.34,1387199989.0
2007-10-05 19:55:00,165.34,165.34,165.305,165.305,1733800007.0
2007-10-05 20:00:00,165.31,165.33,165.31,165.325,800600000.0
2007-10-05 20:05:00,165.33,165.33,165.255,165.255,1712399994.0
2007-10-05 20:10:00,165.26,165.28,165.25,165.27,1014200000.0
2007-10-05 20:15:00,165.27,165.27,165.24,165.24,1495100005.0
2007-10-05 20:20:00,165.24,165.3,165.235,165.27,1632099998.0
2007-10-05 20:25:00,165.27,165.28,165.245,165.28,1100800005.0
2007-10-05 20:30:00,165.28,165.32,165.275,165.28,758600000.0
2007-10-05 20:35:00,165.28,165.28,165.245,165.26,670199999.0
2007-10-05 20:40:00,165.26,165.28,165.245,165.28,1864600009.0
2007-10-05 20:45:00,165.28,165.28,165.25,165.27,2141500004.0
2007-10-05 20:50:00,165.27,165.29,165.255,165.29,1307400005.0
2007-10-05 20:55:00,165.285,165.29,165.26,165.29,2464200017.0
2007-10-05 21:00:00,165.29,165.32,165.28,165.29,911699996.0
2007-10-05 21:05:00,165.29,165.35,165.29,165.32,1219699998.0
2007-10-05 21:10:00,165.32,165.355,165.3,165.34,1787899994.0
2007-10-05 21:15:00,165.34,165.34,165.3,165.31,1180800002.0
2007-10-05 21:20:00,165.31,165.31,165.245,165.25,1719649996.0
2007-10-05 21:25:00,165.25,165.265,165.24,165.255,788600000.0
2007-10-05 21:30:00,165.255,165.255,165.245,165.25,448900014.0
2007-10-05 21:35:00,165.25,165.25,165.225,165.235,776700003.0
2007-10-05 21:40:00,165.23,165.25,165.225,165.245,703400000.0
2007-10-05 21:45:00,165.25,165.255,165.235,165.24,576000001.0
2007-10-05 21:50:00,165.24,165.24,165.23,165.23,1407199993.0
2007-10-05 21:55:00,165.225,165.25,165.225,165.235,690599999.0
2007-10-05 22:00:00,165.24,165.26,165.235,165.245,438399999.0
2007-10-05 22:05:00,165.255,165.255,165.22,165.235,363500001.0
2007-10-05 22:10:00,165.235,165.26,165.23,165.255,174399997.0
2007-10-05 22:15:00,165.255,165.26,165.23,165.24,393999997.0
2007-10-05 22:20:00,165.24,165.255,165.235,165.245,536300005.0
2007-10-05 22:25:00,165.25,165.25,165.23,165.25,325400000.0
2007-10-05 22:30:00,165.25,165.315,165.25,165.31,193500000.0
2007-10-05 22:35:00,165.31,165.32,165.27,165.3,871199994.0
2007-10-05 22:40:00,165.31,165.32,165.295,165.295,764000001.0
2007-10-05 22:45:00,165.3,165.34,165.3,165.34,543200000.0
2007-10-05 22:50:00,165.34,165.34,165.285,165.285,945699998.0
2007-10-05 22:55:00,165.3,165.39,165.24,165.24,1860300012.0
2007-10-07 23:25:00,165.52,165.53,165.41,165.5,260399996.0
2007-10-07 23:30:00,165.5,165.62,165.49,165.6,1651199987.0
2007-10-07 23:35:00,165.57,165.685,165.57,165.65,1297499998.0
2007-10-07 23:40:00,165.65,165.65,165.6,165.62,1478599985.0
2007-10-07 23:45:00,165.62,165.73,165.62,165.67,1383099982.0
2007-10-07 23:50:00,165.7,165.75,165.67,165.71,920499991.0
2007-10-07 23:55:00,165.72,165.78,165.71,165.78,1662499983.0
2007-10-08 00:00:00,165.78,165.78,165.71,165.715,686199998.0
2007-10-08 00:05:00,165.72,165.72,165.64,165.66,757900000.0
2007-10-08 00:10:00,165.66,165.67,165.64,165.66,377400000.0
2007-10-08 00:15:00,165.65,165.66,165.63,165.63,588099999.0
2007-10-08 00:20:00,165.63,165.63,165.57,165.59,1217100001.0
2007-10-08 00:25:00,165.59,165.6,165.55,165.555,1377699998.0
2007-10-08 00:30:00,165.56,165.56,165.505,165.52,874500000.0
2007-10-08 00:35:00,165.52,165.52,165.45,165.45,438999999.0
2007-10-08 00:40:00,165.45,165.46,165.415,165.46,732200000.0
2007-10-08 00:45:00,165.46,165.46,165.4,165.4,493899999.0
2007-10-08 00:50:00,165.4,165.47,165.4,165.47,1028600005.0
2007-10-08 00:55:00,165.47,165.48,165.46,165.47,240700000.0
2007-10-08 01:00:00,165.47,165.47,165.45,165.45,245800000.0
2007-10-08 01:05:00,165.45,165.46,165.43,165.44,451000000.0
2007-10-08 01:10:00,165.44,165.495,165.42,165.49,355700000.0
2007-10-08 01:15:00,165.49,165.53,165.465,165.5,1169599999.0
2007-10-08 01:20:00,165.505,165.55,165.485,165.55,808900001.0
2007-10-08 01:25:00,165.55,165.625,165.55,165.6,206500000.0
2007-10-08 01:30:00,165.605,165.625,165.545,165.62,2200699997.0
2007-10-08 01:35:00,165.615,165.64,165.6,165.6,704799996.0
2007-10-08 01:40:00,165.6,165.61,165.57,165.59,1061699999.0
2007-10-08 01:45:00,165.59,165.59,165.515,165.52,1128399999.0
2007-10-08 01:50:00,165.52,165.54,165.51,165.53,595500000.0
2007-10-08 01:55:00,165.53,165.63,165.525,165.63,442599999.0
2007-10-08 02:00:00,165.63,165.63,165.43,165.43,723300008.0
2007-10-08 02:05:00,165.43,165.495,165.42,165.49,1354400005.0
2007-10-08 02:10:00,165.495,165.58,165.495,165.56,2159699992.0
2007-10-08 02:15:00,165.56,165.56,165.44,165.445,4493099990.0
2007-10-08 02:20:00,165.445,165.47,165.415,165.445,1118400001.0
2007-10-08 02:25:00,165.445,165.48,165.41,165.48,2155200004.0
2007-10-08 02:30:00,165.485,165.505,165.45,165.475,1289099998.0
2007-10-08 02:35:00,165.475,165.5,165.455,165.5,1249600003.0
2007-10-08 02:40:00,165.5,165.55,165.48,165.515,1284700003.0
2007-10-08 02:45:00,165.515,165.57,165.495,165.53,1319600001.0
2007-10-08 02:50:00,165.535,165.535,165.45,165.48,839300002.0
2007-10-08 02:55:00,165.48,165.51,165.445,165.51,2039299989.0
2007-10-08 03:00:00,165.51,165.55,165.49,165.53,4426299987.0
2007-10-08 03:05:00,165.53,165.57,165.51,165.54,1801100006.0
2007-10-08 03:10:00,165.53,165.59,165.48,165.48,1679400000.0
2007-10-08 03:15:00,165.47,165.52,165.45,165.51,4910900003.0
2007-10-08 03:20:00,165.51,165.51,165.47,165.495,1849399999.0
2007-10-08 03:25:00,165.495,165.54,165.49,165.52,2586299997.0
2007-10-08 03:30:00,165.52,165.6,165.51,165.56,3372399988.0
2007-10-08 03:35:00,165.56,165.56,165.54,165.56,1262200007.0
2007-10-08 03:40:00,165.56,165.585,165.55,165.57,2353700003.0
2007-10-08 03:45:00,165.57,165.61,165.57,165.58,1650099998.0
2007-10-08 03:50:00,165.58,165.62,165.55,165.62,2811399999.0
2007-10-08 03:55:00,165.62,165.65,165.59,165.64,3356600007.0
2007-10-08 04:00:00,165.65,165.65,165.6,165.6,1754999989.0
2007-10-08 04:05:00,165.6,165.6,165.565,165.57,1745100004.0
2007-10-08 04:10:00,165.57,165.59,165.57,165.59,3024499990.0
2007-10-08 04:15:00,165.59,165.59,165.57,165.585,1473499996.0
2007-10-08 04:20:00,165.59,165.59,165.55,165.57,2566699954.0
2007-10-08 04:25:00,165.57,165.58,165.55,165.55,997799998.0
2007-10-08 04:30:00,165.56,165.56,165.51,165.52,2423700012.0
2007-10-08 04:35:00,165.52,165.54,165.5,165.52,1453400000.0
2007-10-08 04:40:00,165.51,165.53,165.495,165.53,2510299992.0
2007-10-08 04:45:00,165.53,165.55,165.52,165.55,2233000015.0
2007-10-08 04:50:00,165.55,165.56,165.55,165.56,1181999999.0
2007-10-08 04:55:00,165.55,165.565,165.55,165.565,580800001.0
2007-10-08 05:00:00,165.56,165.58,165.545,165.56,1848599997.0
2007-10-08 05:05:00,165.56,165.57,165.54,165.56,973700000.0
2007-10-08 05:10:00,165.56,165.56,165.53,165.56,2458200007.0
2007-10-08 05:15:00,165.56,165.57,165.54,165.56,1056200001.0
2007-10-08 05:20:00,165.57,165.58,165.55,165.56,1287200008.0
2007-10-08 05:25:00,165.56,165.58,165.545,165.58,1718000008.0
2007-10-08 05:30:00,165.58,165.59,165.57,165.58,883200000.0
2007-10-08 05:35:00,165.58,165.58,165.555,165.56,585199998.0
2007-10-08 05:40:00,165.56,165.6,165.54,165.58,2940000009.0
2007-10-08 05:45:00,165.58,165.58,165.56,165.57,793700003.0
2007-10-08 05:50:00,165.57,165.57,165.54,165.54,803200001.0
2007-10-08 05:55:00,165.54,165.57,165.53,165.54,2098100004.0
2007-10-08 06:00:00,165.54,165.54,165.51,165.52,2985999997.0
2007-10-08 06:05:00,165.54,165.54,165.5,165.52,786900009.0
2007-10-08 06:10:00,165.52,165.52,165.49,165.5,1196899989.0
2007-10-08 06:15:00,165.5,165.5,165.46,165.47,1799900004.0
2007-10-08 06:20:00,165.47,165.53,165.47,165.49,1491600003.0
2007-10-08 06:25:00,165.49,165.53,165.49,165.52,1615899997.0
2007-10-08 06:30:00,165.52,165.53,165.52,165.53,381300000.0
2007-10-08 06:35:00,165.53,165.56,165.53,165.56,446400001.0
2007-10-08 06:40:00,165.56,165.56,165.53,165.55,1399700007.0
2007-10-08 06:45:00,165.55,165.56,165.53,165.56,798099997.0
2007-10-08 06:50:00,165.56,165.57,165.54,165.56,1054700003.0
2007-10-08 06:55:00,165.56,165.58,165.555,165.57,664700001.0
2007-10-08 07:00:00,165.57,165.6,165.57,165.58,685399997.0
2007-10-08 07:05:00,165.575,165.61,165.575,165.59,459000000.0
2007-10-08 07:10:00,165.59,165.59,165.57,165.58,649899996.0
2007-10-08 07:15:00,165.58,165.58,165.52,165.545,3452000002.0
2007-10-08 07:20:00,165.55,165.56,165.52,165.53,1893599993.0
2007-10-08 07:25:00,165.53,165.53,165.5,165.5,654500000.0
2007-10-08 07:30:00,165.5,165.5,165.48,165.49,2406701134.0
2007-10-08 07:35:00,165.49,165.5,165.46,165.49,3473399976.0
2007-10-08 07:40:00,165.49,165.51,165.47,165.48,1767899998.0
2007-10-08 07:45:00,165.48,165.52,165.47,165.51,1902799993.0
2007-10-08 07:50:00,165.515,165.525,165.475,165.49,1818699996.0
2007-10-08 07:55:00,165.5,165.53,165.48,165.515,721000000.0
2007-10-08 08:00:00,165.515,165.53,165.47,165.485,1070999999.0
2007-10-08 08:05:00,165.48,165.485,165.395,165.4,1296299999.0
2007-10-08 08:10:00,165.4,165.405,165.32,165.38,2640000011.0
2007-10-08 08:15:00,165.375,165.38,165.34,165.355,1566400005.0
2007-10-08 08:20:00,165.36,165.36,165.25,165.33,3322199994.0
2007-10-08 08:25:00,165.33,165.355,165.315,165.33,2822199998.0
2007-10-08 08:30:00,165.33,165.39,165.285,165.33,2868900002.0
2007-10-08 08:35:00,165.33,165.4,165.235,165.39,7644099995.0
2007-10-08 08:40:00,165.385,165.47,165.34,165.43,4526500001.0
2007-10-08 08:45:00,165.435,165.55,165.38,165.505,4382199994.0
2007-10-08 08:50:00,165.5,165.52,165.385,165.39,2102399993.0
2007-10-08 08:55:00,165.4,165.455,165.39,165.41,3030400005.0
2007-10-08 09:00:00,165.41,165.43,165.38,165.415,3630999997.0
2007-10-08 09:05:00,165.42,165.43,165.375,165.41,3794599999.0
2007-10-08 09:10:00,165.405,165.415,165.345,165.345,3372600001.0
2007-10-08 09:15:00,165.345,165.44,165.335,165.425,3308300004.0
2007-10-08 09:20:00,165.42,165.45,165.355,165.39,3738099994.0
2007-10-08 09:25:00,165.39,165.43,165.33,165.41,3604999995.0
2007-10-08 09:30:00,165.405,165.45,165.375,165.385,4135500003.0
2007-10-08 09:35:00,165.385,165.43,165.33,165.33,4372399993.0
2007-10-08 09:40:00,165.33,165.39,165.175,165.18,7560061377.0
2007-10-08 09:45:00,165.18,165.25,165.15,165.17,7287199994.0
2007-10-08 09:50:00,165.17,165.225,165.095,165.22,8040234291.0
2007-10-08 09:55:00,165.215,165.23,165.13,165.21,4631100020.0
2007-10-08 10:00:00,165.21,165.34,165.195,165.34,4597999985.0
2007-10-08 10:05:00,165.34,165.36,165.3,165.33,4007000003.0
2007-10-08 10:10:00,165.33,165.38,165.305,165.365,4042699992.0
2007-10-08 10:15:00,165.36,165.365,165.3,165.345,3033199995.0
2007-10-08 10:20:00,165.345,165.45,165.34,165.41,5343949982.0
2007-10-08 10:25:00,165.41,165.43,165.365,165.425,3413549996.0
2007-10-08 10:30:00,165.425,165.43,165.375,165.425,2930399996.0
2007-10-08 10:35:00,165.425,165.45,165.36,165.4,4735399995.0
2007-10-08 10:40:00,165.4,165.415,165.36,165.38,5019099986.0
2007-10-08 10:45:00,165.4,165.42,165.3,165.305,7275199977.0
2007-10-08 10:50:00,165.305,165.37,165.255,165.355,6772900000.0
2007-10-08 10:55:00,165.36,165.41,165.335,165.375,7235200002.0
2007-10-08 11:00:00,165.38,165.38,165.25,165.25,7006899981.0
2007-10-08 11:05:00,165.25,165.34,165.225,165.305,6432099967.0
2007-10-08 11:10:00,165.31,165.355,165.305,165.34,2337199998.0
2007-10-08 11:15:00,165.34,165.38,165.32,165.335,4415599989.0
2007-10-08 11:20:00,165.335,165.335,165.275,165.315,6752400000.0
2007-10-08 11:25:00,165.31,165.39,165.3,165.335,6757199991.0
2007-10-08 11:30:00,165.335,165.36,165.295,165.34,4811599996.0
2007-10-08 11:35:00,165.34,165.39,165.295,165.37,4856399997.0
2007-10-08 11:40:00,165.375,165.435,165.37,165.43,3757899993.0
2007-10-08 11:45:00,165.43,165.49,165.395,165.425,5766699997.0
2007-10-08 11:50:00,165.425,165.465,165.375,165.43,4818299983.0
2007-10-08 11:55:00,165.43,165.46,165.415,165.43,3267099988.0
2007-10-08 12:00:00,165.43,165.45,165.42,165.445,1475299999.0
2007-10-08 12:05:00,165.44,165.46,165.435,165.44,2659100005.0
2007-10-08 12:10:00,165.44,165.445,165.385,165.42,4136949992.0
2007-10-08 12:15:00,165.405,165.41,165.395,165.4,3732999993.0
2007-10-08 12:20:00,165.4,165.41,165.395,165.405,1677299997.0
2007-10-08 12:25:00,165.405,165.41,165.38,165.39,1059999990.0
2007-10-08 12:30:00,165.39,165.41,165.39,165.41,1625899997.0
2007-10-08 12:35:00,165.41,165.47,165.405,165.45,2268499996.0
2007-10-08 12:40:00,165.45,165.465,165.37,165.385,3340000005.0
2007-10-08 12:45:00,165.39,165.415,165.34,165.345,3168899995.0
2007-10-08 12:50:00,165.345,165.37,165.335,165.36,1939899999.0
2007-10-08 12:55:00,165.36,165.4,165.36,165.395,1954700002.0
2007-10-08 13:00:00,165.4,165.41,165.385,165.405,3127199996.0
2007-10-08 13:05:00,165.405,165.41,165.395,165.4,3130299980.0
2007-10-08 13:10:00,165.395,165.47,165.395,165.43,3223299999.0
2007-10-08 13:15:00,165.435,165.49,165.42,165.425,2101000002.0
2007-10-08 13:20:00,165.42,165.45,165.4,165.45,3706350002.0
2007-10-08 13:25:00,165.45,165.465,165.355,165.38,3608200004.0
2007-10-08 13:30:00,165.38,165.485,165.375,165.485,4660499993.0
2007-10-08 13:35:00,165.48,165.49,165.46,165.485,2441699994.0
2007-10-08 13:40:00,165.485,165.515,165.47,165.515,1356600004.0
2007-10-08 13:45:00,165.515,165.55,165.48,165.55,3016499993.0
2007-10-08 13:50:00,165.55,165.58,165.54,165.545,5816299974.0
2007-10-08 13:55:00,165.55,165.58,165.52,165.555,3395599977.0
2007-10-08 14:00:00,165.555,165.565,165.475,165.49,3322900007.0
2007-10-08 14:05:00,165.49,165.51,165.48,165.49,2010100001.0
2007-10-08 14:10:00,165.485,165.5,165.445,165.46,2031399999.0
2007-10-08 14:15:00,165.465,165.535,165.46,165.53,2043599992.0
2007-10-08 14:20:00,165.535,165.535,165.49,165.495,1345399998.0
2007-10-08 14:25:00,165.495,165.505,165.45,165.455,3580900012.0
2007-10-08 14:30:00,165.455,165.475,165.415,165.42,3727200017.0
2007-10-08 14:35:00,165.42,165.445,165.4,165.445,3096299997.0
2007-10-08 14:40:00,165.445,165.53,165.445,165.5,1952699999.0
2007-10-08 14:45:00,165.5,165.5,165.435,165.435,3290099992.0
2007-10-08 14:50:00,165.44,165.48,165.44,165.465,4369000021.0
2007-10-08 14:55:00,165.46,165.495,165.435,165.49,1459200000.0
2007-10-08 15:00:00,165.49,165.57,165.49,165.54,4094800002.0
2007-10-08 15:05:00,165.54,165.54,165.505,165.525,1904799993.0
2007-10-08 15:10:00,165.53,165.56,165.51,165.56,3438100013.0
2007-10-08 15:15:00,165.555,165.6,165.49,165.52,5990100004.0
2007-10-08 15:20:00,165.52,165.545,165.495,165.54,4124600018.0
2007-10-08 15:25:00,165.54,165.555,165.53,165.54,2735499996.0
2007-10-08 15:30:00,165.54,165.55,165.48,165.5,6011799994.0
2007-10-08 15:35:00,165.51,165.52,165.47,165.5,4005899995.0
2007-10-08 15:40:00,165.5,165.51,165.43,165.445,6144299972.0
2007-10-08 15:45:00,165.45,165.45,165.39,165.39,3919199995.0
2007-10-08 15:50:00,165.39,165.4,165.31,165.34,5710900011.0
2007-10-08 15:55:00,165.34,165.42,165.31,165.33,6192600004.0
2007-10-08 16:00:00,165.33,165.38,165.31,165.36,6778999997.0
2007-10-08 16:05:00,165.37,165.41,165.36,165.405,6457299996.0
2007-10-08 16:10:00,165.405,165.41,165.34,165.34,5822199994.0
2007-10-08 16:15:00,165.345,165.37,165.3,165.37,4255899981.0
2007-10-08 16:20:00,165.37,165.385,165.34,165.37,3373899985.0
2007-10-08 16:25:00,165.37,165.46,165.37,165.43,3588199980.0
2007-10-08 16:30:00,165.43,165.44,165.4,165.41,2421099985.0
2007-10-08 16:35:00,165.41,165.42,165.37,165.385,2418400004.0
2007-10-08 16:40:00,165.385,165.445,165.36,165.435,4040699998.0
2007-10-08 16:45:00,165.435,165.47,165.41,165.42,3754699996.0
2007-10-08 16:50:00,165.42,165.42,165.335,165.34,5414200012.0
2007-10-08 16:55:00,165.34,165.37,165.32,165.37,4296199995.0
2007-10-08 17:00:00,165.37,165.375,165.325,165.37,5485749990.0
2007-10-08 17:05:00,165.37,165.4,165.27,165.335,6387799992.0
2007-10-08 17:10:00,165.335,165.335,165.265,165.285,3155200007.0
2007-10-08 17:15:00,165.285,165.31,165.25,165.26,4658699984.0
2007-10-08 17:20:00,165.26,165.27,165.17,165.17,5312199985.0
2007-10-08 17:25:00,165.19,165.23,165.175,165.22,3908499979.0
2007-10-08 17:30:00,165.22,165.25,165.185,165.195,3853699991.0
2007-10-08 17:35:00,165.195,165.195,165.115,165.14,3544900007.0
2007-10-08 17:40:00,165.14,165.155,165.09,165.09,5405799984.0
2007-10-08 17:45:00,165.1,165.18,165.095,165.105,7022511600.0
2007-10-08 17:50:00,165.11,165.18,165.095,165.17,5549300006.0
2007-10-08 17:55:00,165.17,165.195,165.115,165.13,6883526869.0
2007-10-08 18:00:00,165.13,165.155,165.1,165.11,3472200017.0
2007-10-08 18:05:00,165.11,165.13,165.06,165.065,3218549977.0
2007-10-08 18:10:00,165.07,165.08,165.05,165.075,3216099988.0
2007-10-08 18:15:00,165.075,165.075,164.955,164.955,2346000009.0
2007-10-08 18:20:00,164.955,164.96,164.875,164.925,5001800009.0
2007-10-08 18:25:00,164.93,164.96,164.91,164.95,2205500007.0
2007-10-08 18:30:00,164.95,164.95,164.805,164.825,2893699990.0
2007-10-08 18:35:00,164.825,164.83,164.765,164.78,3208899989.0
2007-10-08 18:40:00,164.78,164.83,164.72,164.825,2612300002.0
2007-10-08 18:45:00,164.825,164.825,164.655,164.78,1741699999.0
2007-10-08 18:50:00,164.775,164.95,164.775,164.93,2426099997.0
2007-10-08 18:55:00,164.93,165.06,164.925,164.965,4078399997.0
2007-10-08 19:00:00,164.97,164.985,164.96,164.98,1504000001.0
2007-10-08 19:05:00,164.98,164.98,164.89,164.91,1602234911.0
2007-10-08 19:10:00,164.91,164.925,164.9,164.92,404499997.0
2007-10-08 19:15:00,164.92,164.925,164.83,164.83,1290800000.0
2007-10-08 19:20:00,164.83,164.91,164.83,164.86,3534100011.0
2007-10-08 19:25:00,164.86,164.88,164.85,164.85,3988500037.0
2007-10-08 19:30:00,164.85,164.86,164.85,164.85,1375000016.0
2007-10-08 19:35:00,164.86,164.86,164.82,164.84,1924399991.0
2007-10-08 19:40:00,164.84,164.84,164.8,164.8,1291000013.0
2007-10-08 19:45:00,164.81,164.82,164.755,164.79,2133699995.0
2007-10-08 19:50:00,164.79,164.835,164.79,164.82,1173599998.0
2007-10-08 19:55:00,164.82,164.825,164.76,164.765,767300008.0
2007-10-08 20:00:00,164.765,164.775,164.755,164.77,1395900001.0
2007-10-08 20:05:00,164.77,164.77,164.755,164.755,808400000.0
2007-10-08 20:10:00,164.76,164.78,164.755,164.77,919499999.0
2007-10-08 20:15:00,164.77,164.77,164.745,164.75,1039099993.0
2007-10-08 20:20:00,164.75,164.77,164.75,164.76,724000001.0
2007-10-08 20:25:00,164.76,164.785,164.755,164.785,612100001.0
2007-10-08 20:30:00,164.785,164.79,164.745,164.745,976499998.0
2007-10-08 20:35:00,164.75,164.82,164.745,164.81,1698400002.0
2007-10-08 20:40:00,164.81,164.82,164.81,164.82,365100001.0
2007-10-08 20:45:00,164.82,164.885,164.82,164.885,1113999990.0
2007-10-08 20:50:00,164.885,164.885,164.82,164.88,2997200031.0
2007-10-08 20:55:00,164.88,164.89,164.845,164.845,763799999.0
2007-10-08 21:00:00,164.845,164.845,164.77,164.775,1452499995.0
2007-10-08 21:05:00,164.78,164.78,164.75,164.77,230500000.0
2007-10-08 21:10:00,164.77,164.81,164.77,164.795,1550600004.0
2007-10-08 21:15:00,164.795,164.8,164.79,164.795,55500000.0
2007-10-08 21:20:00,164.795,164.82,164.795,164.81,200600000.0
2007-10-08 21:25:00,164.81,164.84,164.81,164.82,416199996.0
2007-10-08 21:30:00,164.815,164.835,164.815,164.83,482399996.0
2007-10-08 21:35:00,164.83,164.85,164.83,164.85,1547600000.0
2007-10-08 21:40:00,164.85,164.85,164.85,164.85,130400000.0
2007-10-08 21:45:00,164.85,164.86,164.845,164.845,981799983.0
2007-10-08 21:50:00,164.845,164.86,164.845,164.86,1249299996.0
2007-10-08 21:55:00,164.86,164.86,164.85,164.85,1091599992.0
2007-10-08 22:00:00,164.85,164.86,164.83,164.835,1478099998.0
2007-10-08 22:05:00,164.84,164.865,164.84,164.86,636100002.0
2007-10-08 22:10:00,164.855,164.865,164.85,164.85,1143200006.0
2007-10-08 22:15:00,164.85,164.88,164.85,164.86,494300002.0
2007-10-08 22:20:00,164.86,164.885,164.86,164.88,1486400003.0
2007-10-08 22:25:00,164.88,164.89,164.87,164.88,1429800007.0
2007-10-08 22:30:00,164.88,164.9,164.87,164.885,3280800013.0
2007-10-08 22:35:00,164.89,164.91,164.88,164.9,948399998.0
2007-10-08 22:40:00,164.9,164.93,164.885,164.89,3385000016.0
2007-10-08 22:45:00,164.9,164.9,164.87,164.88,1202400022.0
2007-10-08 22:50:00,164.88,164.91,164.88,164.9,1478300013.0
2007-10-08 22:55:00,164.9,164.93,164.9,164.92,1229899994.0
2007-10-08 23:00:00,164.93,165.02,164.92,164.99,1003500000.0
2007-10-08 23:05:00,164.99,165.04,164.98,165.02,374499999.0
2007-10-08 23:10:00,165.02,165.05,165.02,165.04,20900000.0
2007-10-08 23:15:00,165.05,165.08,164.99,165.08,103000000.0
2007-10-08 23:20:00,165.08,165.09,165.04,165.06,703699997.0
2007-10-08 23:25:00,165.06,165.1,165.05,165.08,900699986.0
2007-10-08 23:30:00,165.07,165.14,165.07,165.11,1159300004.0
2007-10-08 23:35:00,165.11,165.11,165.01,165.03,638699998.0
2007-10-08 23:40:00,165.04,165.04,164.99,165.02,274800000.0
2007-10-08 23:45:00,165.03,165.04,164.965,165.0,302400000.0
2007-10-08 23:50:00,165.0,165.01,164.975,164.99,207500000.0
2007-10-08 23:55:00,164.99,164.99,164.97,164.98,108900000.0
2007-10-09 00:00:00,164.98,164.98,164.95,164.96,69100000.0
2007-10-09 00:05:00,164.965,164.965,164.925,164.935,56600000.0
2007-10-09 00:10:00,164.93,164.935,164.88,164.9,438099999.0
2007-10-09 00:15:00,164.89,164.9,164.86,164.88,294300000.0
2007-10-09 00:20:00,164.88,164.88,164.855,164.865,438299997.0
2007-10-09 00:25:00,164.86,164.87,164.86,164.86,146000000.0
2007-10-09 00:30:00,164.86,164.86,164.725,164.74,766199998.0
2007-10-09 00:35:00,164.74,164.78,164.715,164.77,865799993.0
2007-10-09 00:40:00,164.77,164.78,164.77,164.78,509900010.0
2007-10-09 00:45:00,164.775,164.8,164.76,164.8,968899999.0
2007-10-09 00:50:00,164.8,164.87,164.78,164.82,766800002.0
2007-10-09 00:55:00,164.83,164.87,164.78,164.78,1500800001.0
2007-10-09 01:00:00,164.78,164.84,164.77,164.84,4404000034.0
2007-10-09 01:05:00,164.84,164.88,164.83,164.88,1330999994.0
2007-10-09 01:10:00,164.88,164.89,164.81,164.835,2070200007.0
2007-10-09 01:15:00,164.84,164.88,164.83,164.83,4066100012.0
2007-10-09 01:20:00,164.83,164.85,164.8,164.83,3139900022.0
2007-10-09 01:25:00,164.84,164.92,164.83,164.915,2429799987.0
2007-10-09 01:30:00,164.92,164.96,164.9,164.91,2512900005.0
2007-10-09 01:35:00,164.91,164.92,164.88,164.91,2934104898.0
2007-10-09 01:40:00,164.91,164.95,164.89,164.9,4460420577.0
2007-10-09 01:45:00,164.9,164.94,164.89,164.91,3033204849.0
2007-10-09 01:50:00,164.91,164.92,164.86,164.87,2652899973.0
2007-10-09 01:55:00,164.88,164.91,164.81,164.85,3615199991.0
2007-10-09 02:00:00,164.85,164.91,164.85,164.87,2131499995.0
2007-10-09 02:05:00,164.87,164.93,164.87,164.91,5578499973.0
2007-10-09 02:10:00,164.92,164.93,164.91,164.93,3068499999.0
2007-10-09 02:15:00,164.93,164.97,164.92,164.93,3131300014.0
2007-10-09 02:20:00,164.94,164.94,164.89,164.91,3126156454.0
2007-10-09 02:25:00,164.92,164.98,164.88,164.9,3655308598.0
2007-10-09 02:30:00,164.9,164.91,164.87,164.88,4977761021.0
2007-10-09 02:35:00,164.87,164.88,164.82,164.83,4068013223.0
2007-10-09 02:40:00,164.83,164.84,164.79,164.79,2852499997.0
2007-10-09 02:45:00,164.77,164.81,164.76,164.8,5860399946.0
2007-10-09 02:50:00,164.79,164.8,164.74,164.76,3762900016.0
2007-10-09 02:55:00,164.76,164.83,164.75,164.765,2473399998.0
2007-10-09 03:00:00,164.77,164.78,164.66,164.675,4226100003.0
2007-10-09 03:05:00,164.67,164.72,164.61,164.61,4582600005.0
2007-10-09 03:10:00,164.61,164.61,164.43,164.48,5561200010.0
2007-10-09 03:15:00,164.49,164.49,164.41,164.41,3842499998.0
2007-10-09 03:20:00,164.41,164.48,164.41,164.46,4984500002.0
2007-10-09 03:25:00,164.46,164.46,164.425,164.43,1015000000.0
2007-10-09 03:30:00,164.43,164.44,164.37,164.38,3098700005.0
2007-10-09 03:35:00,164.38,164.39,164.26,164.38,5429800021.0
2007-10-09 03:40:00,164.38,164.4,164.335,164.34,4672600023.0
2007-10-09 03:45:00,164.34,164.35,164.255,164.35,5656600004.0
2007-10-09 03:50:00,164.35,164.39,164.33,164.37,5142400014.0
2007-10-09 03:55:00,164.37,164.46,164.355,164.45,3995500000.0
2007-10-09 04:00:00,164.45,164.46,164.41,164.42,4212800004.0
2007-10-09 04:05:00,164.42,164.49,164.405,164.48,2711400018.0
2007-10-09 04:10:00,164.48,164.51,164.45,164.465,1242900000.0
2007-10-09 04:15:00,164.47,164.47,164.41,164.44,1161799989.0
2007-10-09 04:20:00,164.44,164.44,164.38,164.39,2495799979.0
2007-10-09 04:25:00,164.39,164.42,164.38,164.42,1947799995.0
2007-10-09 04:30:00,164.41,164.44,164.38,164.41,2166799997.0
2007-10-09 04:35:00,164.41,164.43,164.38,164.39,4153800000.0
2007-10-09 04:40:00,164.39,164.39,164.285,164.31,6569099979.0
2007-10-09 04:45:00,164.315,164.36,164.315,164.335,1223199999.0
2007-10-09 04:50:00,164.335,164.345,164.28,164.325,6194499992.0
2007-10-09 04:55:00,164.325,164.36,164.295,164.315,5016900020.0
2007-10-09 05:00:00,164.315,164.36,164.315,164.36,2052099997.0
2007-10-09 05:05:00,164.35,164.37,164.31,164.34,2866500016.0
2007-10-09 05:10:00,164.34,164.34,164.29,164.32,2577399973.0
2007-10-09 05:15:00,164.32,164.33,164.265,164.27,4856699997.0
2007-10-09 05:20:00,164.27,164.35,164.27,164.345,4252400024.0
2007-10-09 05:25:00,164.34,164.36,164.32,164.355,2745300006.0
2007-10-09 05:30:00,164.355,164.39,164.345,164.36,2280200007.0
2007-10-09 05:35:00,164.36,164.36,164.265,164.27,2927299995.0
2007-10-09 05:40:00,164.28,164.34,164.265,164.29,3925600000.0
2007-10-09 05:45:00,164.29,164.325,164.27,164.325,3103399989.0
2007-10-09 05:50:00,164.33,164.36,164.305,164.36,5030900016.0
2007-10-09 05:55:00,164.36,164.42,164.345,164.4,5286100001.0
2007-10-09 06:00:00,164.4,164.41,164.385,164.395,3213600001.0
2007-10-09 06:05:00,164.395,164.4,164.355,164.36,2239400007.0
2007-10-09 06:10:00,164.35,164.36,164.335,164.35,1395700000.0
2007-10-09 06:15:00,164.35,164.36,164.255,164.26,4350699976.0
2007-10-09 06:20:00,164.26,164.26,164.19,164.21,4027800000.0
2007-10-09 06:25:00,164.22,164.225,164.18,164.19,2563700010.0
2007-10-09 06:30:00,164.19,164.2,164.145,164.15,3649000008.0
2007-10-09 06:35:00,164.15,164.2,164.145,164.18,2631600011.0
2007-10-09 06:40:00,164.18,164.24,164.16,164.22,3217999996.0
2007-10-09 06:45:00,164.22,164.235,164.185,164.19,1903700013.0
2007-10-09 06:50:00,164.19,164.28,164.185,164.265,2802300015.0
2007-10-09 06:55:00,164.27,164.33,164.26,164.33,1564900000.0
2007-10-09 07:00:00,164.33,164.35,164.305,164.31,1583284285.0
2007-10-09 07:05:00,164.31,164.325,164.28,164.3,1756374970.0
2007-10-09 07:10:00,164.3,164.33,164.28,164.325,1582699991.0
2007-10-09 07:15:00,164.33,164.4,164.31,164.385,1649700000.0
2007-10-09 07:20:00,164.39,164.4,164.305,164.32,1551800003.0
2007-10-09 07:25:00,164.335,164.345,164.31,164.34,568883496.0
2007-10-09 07:30:00,164.34,164.345,164.31,164.335,587199997.0
2007-10-09 07:35:00,164.335,164.39,164.315,164.375,1495954354.0
2007-10-09 07:40:00,164.38,164.385,164.26,164.315,2500215201.0
2007-10-09 07:45:00,164.315,164.345,164.3,164.32,1346400006.0
2007-10-09 07:50:00,164.32,164.335,164.295,164.3,2354899999.0
2007-10-09 07:55:00,164.3,164.35,164.255,164.34,3041800009.0
2007-10-09 08:00:00,164.34,164.35,164.225,164.255,2561886900.0
2007-10-09 08:05:00,164.255,164.305,164.23,164.305,1892112970.0
2007-10-09 08:10:00,164.305,164.42,164.295,164.395,2834200000.0
2007-10-09 08:15:00,164.395,164.47,164.36,164.45,3794799992.0
2007-10-09 08:20:00,164.45,164.485,164.42,164.46,5356999996.0
2007-10-09 08:25:00,164.46,164.525,164.445,164.52,4365900000.0
2007-10-09 08:30:00,164.525,164.685,164.51,164.67,5437100024.0
2007-10-09 08:35:00,164.66,164.67,164.62,164.64,3538300034.0
2007-10-09 08:40:00,164.645,164.655,164.53,164.565,4892500008.0
2007-10-09 08:45:00,164.56,164.64,164.555,164.615,2258300011.0
2007-10-09 08:50:00,164.62,164.685,164.59,164.685,5609299988.0
2007-10-09 08:55:00,164.72,164.78,164.69,164.77,7680700005.0
2007-10-09 09:00:00,164.77,164.8,164.735,164.745,4118399994.0
2007-10-09 09:05:00,164.74,164.745,164.69,164.7,3491500003.0
2007-10-09 09:10:00,164.705,164.715,164.65,164.705,5695400009.0
2007-10-09 09:15:00,164.7,164.74,164.675,164.71,5112699992.0
2007-10-09 09:20:00,164.705,164.795,164.705,164.76,4543699986.0
2007-10-09 09:25:00,164.76,164.91,164.735,164.86,7818900000.0
2007-10-09 09:30:00,164.86,164.875,164.8,164.8,3909999997.0
2007-10-09 09:35:00,164.8,164.84,164.79,164.82,4008300002.0
2007-10-09 09:40:00,164.82,164.84,164.78,164.79,4956011892.0
2007-10-09 09:45:00,164.79,164.82,164.755,164.76,4477200005.0
2007-10-09 09:50:00,164.76,164.77,164.68,164.68,4745099985.0
2007-10-09 09:55:00,164.68,164.74,164.675,164.72,5359499997.0
2007-10-09 10:00:00,164.72,164.79,164.695,164.765,5727299983.0
2007-10-09 10:05:00,164.765,164.77,164.73,164.74,5809999985.0
2007-10-09 10:10:00,164.74,164.75,164.71,164.74,3681899982.0
2007-10-09 10:15:00,164.745,164.78,164.635,164.645,3127736122.0
2007-10-09 10:20:00,164.65,164.715,164.645,164.68,2928099987.0
2007-10-09 10:25:00,164.68,164.715,164.655,164.675,5279299989.0
2007-10-09 10:30:00,164.67,164.7,164.63,164.67,5464299998.0
2007-10-09 10:35:00,164.67,164.68,164.635,164.675,3611400001.0
2007-10-09 10:40:00,164.67,164.69,164.645,164.655,3240200019.0
2007-10-09 10:45:00,164.655,164.69,164.635,164.65,4356900006.0
2007-10-09 10:50:00,164.64,164.73,164.62,164.67,6136299952.0
2007-10-09 10:55:00,164.67,164.685,164.635,164.645,4941900008.0
2007-10-09 11:00:00,164.65,164.715,164.645,164.685,6172299975.0
2007-10-09 11:05:00,164.69,164.72,164.67,164.68,3451599992.0
2007-10-09 11:10:00,164.68,164.74,164.66,164.675,2711000001.0
2007-10-09 11:15:00,164.675,164.74,164.665,164.69,2594400003.0
2007-10-09 11:20:00,164.69,164.725,164.685,164.685,3302500004.0
2007-10-09 11:25:00,164.69,164.695,164.6,164.6,4776599983.0
2007-10-09 11:30:00,164.6,164.64,164.575,164.575,4343999997.0
2007-10-09 11:35:00,164.575,164.58,164.35,164.41,5807899987.0
2007-10-09 11:40:00,164.405,164.45,164.38,164.42,5950699997.0
2007-10-09 11:45:00,164.42,164.44,164.35,164.42,5507899981.0
2007-10-09 11:50:00,164.43,164.44,164.405,164.435,3234300002.0
2007-10-09 11:55:00,164.44,164.49,164.425,164.49,2978000000.0
2007-10-09 12:00:00,164.485,164.64,164.47,164.63,5991799991.0
2007-10-09 12:05:00,164.63,164.65,164.6,164.63,5534799968.0
2007-10-09 12:10:00,164.63,164.69,164.61,164.655,6181099995.0
2007-10-09 12:15:00,164.65,164.66,164.59,164.605,3269199993.0
2007-10-09 12:20:00,164.605,164.615,164.55,164.59,2910500003.0
2007-10-09 12:25:00,164.585,164.635,164.585,164.605,3385399994.0
2007-10-09 12:30:00,164.61,164.63,164.585,164.61,3967400004.0
2007-10-09 12:35:00,164.61,164.63,164.585,164.59,4510599995.0
2007-10-09 12:40:00,164.595,164.6,164.575,164.585,2391699998.0
2007-10-09 12:45:00,164.585,164.64,164.585,164.61,2618599995.0
2007-10-09 12:50:00,164.61,164.61,164.52,164.57,4017750007.0
2007-10-09 12:55:00,164.57,164.63,164.56,164.61,5742099997.0
2007-10-09 13:00:00,164.61,164.63,164.59,164.59,3939300002.0
2007-10-09 13:05:00,164.59,164.63,164.525,164.63,3132699992.0
2007-10-09 13:10:00,164.63,164.645,164.595,164.625,2165199997.0
2007-10-09 13:15:00,164.625,164.645,164.605,164.64,2120900003.0
2007-10-09 13:20:00,164.63,164.645,164.58,164.595,2428499992.0
2007-10-09 13:25:00,164.595,164.595,164.52,164.52,2682349989.0
2007-10-09 13:30:00,164.53,164.575,164.5,164.515,3028499990.0
2007-10-09 13:35:00,164.515,164.58,164.505,164.52,5060999993.0
2007-10-09 13:40:00,164.52,164.525,164.42,164.45,3394800001.0
2007-10-09 13:45:00,164.45,164.48,164.425,164.425,3141599998.0
2007-10-09 13:50:00,164.43,164.445,164.4,164.435,2614649996.0
2007-10-09 13:55:00,164.435,164.47,164.405,164.435,2355399993.0
2007-10-09 14:00:00,164.43,164.52,164.43,164.505,3059100005.0
2007-10-09 14:05:00,164.505,164.585,164.495,164.56,2391599993.0
2007-10-09 14:10:00,164.56,164.56,164.515,164.54,1928699995.0
2007-10-09 14:15:00,164.54,164.56,164.52,164.545,2686099992.0
2007-10-09 14:20:00,164.545,164.575,164.545,164.56,3181400003.0
2007-10-09 14:25:00,164.56,164.57,164.525,164.53,3713600010.0
2007-10-09 14:30:00,164.53,164.545,164.495,164.495,3284149995.0
2007-10-09 14:35:00,164.5,164.53,164.475,164.48,3527300004.0
2007-10-09 14:40:00,164.48,164.495,164.43,164.455,6143399999.0
2007-10-09 14:45:00,164.455,164.505,164.45,164.46,3555049997.0
2007-10-09 14:50:00,164.465,164.545,164.455,164.535,3191399997.0
2007-10-09 14:55:00,164.535,164.545,164.465,164.49,2990999988.0
2007-10-09 15:00:00,164.49,164.53,164.465,164.495,4941199985.0
2007-10-09 15:05:00,164.495,164.495,164.46,164.475,3734199998.0
2007-10-09 15:10:00,164.475,164.505,164.43,164.44,3131750002.0
2007-10-09 15:15:00,164.44,164.45,164.38,164.41,3730500000.0
2007-10-09 15:20:00,164.405,164.41,164.365,164.4,4426900004.0
2007-10-09 15:25:00,164.4,164.42,164.365,164.42,4330600003.0
2007-10-09 15:30:00,164.42,164.44,164.39,164.41,5502300026.0
2007-10-09 15:35:00,164.41,164.44,164.295,164.315,6586649999.0
2007-10-09 15:40:00,164.32,164.37,164.285,164.29,5157599996.0
2007-10-09 15:45:00,164.29,164.35,164.245,164.325,7153099999.0
2007-10-09 15:50:00,164.33,164.4,164.325,164.375,5068899992.0
2007-10-09 15:55:00,164.37,164.46,164.365,164.44,8043599994.0
2007-10-09 16:00:00,164.44,164.46,164.37,164.385,5055999979.0
2007-10-09 16:05:00,164.385,164.41,164.245,164.265,6602050006.0
2007-10-09 16:10:00,164.265,164.34,164.245,164.325,5728899989.0
2007-10-09 16:15:00,164.33,164.41,164.315,164.385,4763699997.0
2007-10-09 16:20:00,164.39,164.465,164.38,164.46,7215049989.0
2007-10-09 16:25:00,164.46,164.49,164.37,164.42,6147600000.0
2007-10-09 16:30:00,164.42,164.44,164.37,164.405,5805599981.0
2007-10-09 16:35:00,164.405,164.49,164.4,164.44,5619599984.0
2007-10-09 16:40:00,164.44,164.51,164.435,164.51,7780499973.0
2007-10-09 16:45:00,164.51,164.58,164.48,164.565,5726799978.0
2007-10-09 16:50:00,164.56,164.73,164.555,164.73,7083999981.0
2007-10-09 16:55:00,164.73,164.82,164.71,164.8,6124199996.0
2007-10-09 17:00:00,164.81,164.81,164.725,164.81,8538799955.0
2007-10-09 17:05:00,164.82,164.9,164.82,164.88,9294299982.0
2007-10-09 17:10:00,164.87,164.99,164.85,164.9,6941500011.0
2007-10-09 17:15:00,164.895,164.9,164.8,164.8,5859100003.0
2007-10-09 17:20:00,164.81,164.97,164.8,164.945,8506999996.0
2007-10-09 17:25:00,164.945,164.95,164.9,164.9,6276139264.0
2007-10-09 17:30:00,164.9,164.94,164.87,164.935,8344950007.0
2007-10-09 17:35:00,164.935,164.95,164.88,164.89,6444099996.0
2007-10-09 17:40:00,164.89,164.91,164.85,164.88,6062700016.0
2007-10-09 17:45:00,164.88,164.88,164.81,164.85,3760094582.0
2007-10-09 17:50:00,164.85,164.86,164.81,164.85,3950799990.0
2007-10-09 17:55:00,164.85,164.87,164.815,164.84,3980400002.0
2007-10-09 18:00:00,164.84,164.845,164.8,164.8,3290450009.0
2007-10-09 18:05:00,164.81,164.855,164.8,164.845,2303000012.0
2007-10-09 18:10:00,164.845,164.9,164.82,164.89,4407400003.0
2007-10-09 18:15:00,164.89,164.93,164.87,164.885,5491200000.0
2007-10-09 18:20:00,164.88,164.92,164.855,164.86,3309599997.0
2007-10-09 18:25:00,164.86,164.88,164.83,164.83,2502299998.0
2007-10-09 18:30:00,164.83,164.89,164.795,164.88,4119399987.0
2007-10-09 18:35:00,164.88,164.91,164.855,164.89,3929200005.0
2007-10-09 18:40:00,164.89,164.9,164.785,164.79,6827000019.0
2007-10-09 18:45:00,164.79,164.86,164.78,164.845,3534499971.0
2007-10-09 18:50:00,164.85,164.865,164.81,164.82,3073499990.0
2007-10-09 18:55:00,164.82,164.85,164.82,164.835,2237999992.0
2007-10-09 19:00:00,164.835,164.85,164.815,164.84,2861499990.0
2007-10-09 19:05:00,164.835,164.885,164.83,164.88,3776800009.0
2007-10-09 19:10:00,164.88,164.89,164.82,164.84,2379899989.0
2007-10-09 19:15:00,164.84,164.87,164.825,164.86,2746699990.0
2007-10-09 19:20:00,164.86,164.89,164.85,164.85,2354099991.0
2007-10-09 19:25:00,164.86,164.89,164.8,164.84,3545800008.0
2007-10-09 19:30:00,164.84,164.85,164.8,164.83,3156599986.0
2007-10-09 19:35:00,164.83,164.84,164.815,164.82,1795899996.0
2007-10-09 19:40:00,164.82,164.83,164.78,164.78,3003349994.0
2007-10-09 19:45:00,164.78,164.85,164.775,164.81,3505099993.0
2007-10-09 19:50:00,164.81,164.85,164.805,164.84,3133599992.0
2007-10-09 19:55:00,164.84,164.84,164.775,164.8,2817699989.0
2007-10-09 20:00:00,164.78,164.96,164.73,164.86,10377099967.0
2007-10-09 20:05:00,164.87,164.93,164.815,164.845,9079099962.0
2007-10-09 20:10:00,164.85,164.875,164.8,164.86,6099699997.0
2007-10-09 20:15:00,164.86,164.87,164.83,164.83,6072399980.0
2007-10-09 20:20:00,164.83,164.84,164.755,164.79,5220399982.0
2007-10-09 20:25:00,164.79,164.86,164.76,164.86,5873599987.0
2007-10-09 20:30:00,164.86,164.92,164.85,164.9,6281999975.0
2007-10-09 20:35:00,164.9,164.96,164.88,164.92,7344999994.0
2007-10-09 20:40:00,164.94,165.03,164.91,164.96,7427499993.0
2007-10-09 20:45:00,164.96,165.38,164.94,165.3,7675800005.0
2007-10-09 20:50:00,165.3,165.38,165.26,165.27,7028053418.0
2007-10-09 20:55:00,165.27,165.29,165.205,165.23,4024000003.0
2007-10-09 21:00:00,165.23,165.27,165.225,165.225,4276500004.0
2007-10-09 21:05:00,165.23,165.37,165.23,165.36,4925699999.0
2007-10-09 21:10:00,165.36,165.39,165.32,165.33,3603699979.0
2007-10-09 21:15:00,165.33,165.36,165.255,165.255,3802100001.0
2007-10-09 21:20:00,165.26,165.28,165.195,165.215,3157450024.0
2007-10-09 21:25:00,165.22,165.22,165.16,165.16,2006100018.0
2007-10-09 21:30:00,165.17,165.18,165.145,165.16,1265799995.0
2007-10-09 21:35:00,165.16,165.215,165.16,165.2,1896000008.0
2007-10-09 21:40:00,165.2,165.255,165.195,165.22,2473200027.0
2007-10-09 21:45:00,165.22,165.28,165.22,165.27,2143400008.0
2007-10-09 21:50:00,165.26,165.28,165.245,165.255,2318699989.0
2007-10-09 21:55:00,165.26,165.3,165.26,165.28,2000499972.0
2007-10-09 22:00:00,165.28,165.29,165.255,165.275,1719799996.0
2007-10-09 22:05:00,165.28,165.36,165.28,165.34,1230699994.0
2007-10-09 22:10:00,165.34,165.395,165.31,165.375,1371499997.0
2007-10-09 22:15:00,165.375,165.41,165.375,165.38,653500001.0
2007-10-09 22:20:00,165.38,165.38,165.325,165.325,842999998.0
2007-10-09 22:25:00,165.325,165.355,165.31,165.355,2266100005.0
2007-10-09 22:30:00,165.35,165.375,165.3,165.32,1770699995.0
2007-10-09 22:35:00,165.33,165.38,165.33,165.35,1545500002.0
2007-10-09 22:40:00,165.35,165.35,165.305,165.33,3819999996.0
2007-10-09 22:45:00,165.33,165.33,165.26,165.27,5364599979.0
2007-10-09 22:50:00,165.27,165.27,165.195,165.21,2597200009.0
2007-10-09 22:55:00,165.21,165.22,165.2,165.21,626999999.0
2007-10-09 23:00:00,165.21,165.21,165.19,165.2,700299999.0
2007-10-09 23:05:00,165.2,165.22,165.2,165.21,402699998.0
2007-10-09 23:10:00,165.21,165.22,165.19,165.19,471600002.0
2007-10-09 23:15:00,165.19,165.2,165.15,165.18,1189299994.0
2007-10-09 23:20:00,165.18,165.22,165.15,165.205,458000001.0
2007-10-09 23:25:00,165.205,165.24,165.19,165.19,720099993.0
2007-10-09 23:30:00,165.2,165.24,165.19,165.23,536399997.0
2007-10-09 23:35:00,165.22,165.23,165.21,165.22,482400000.0
2007-10-09 23:40:00,165.21,165.21,165.09,165.15,1968800006.0
2007-10-09 23:45:00,165.15,165.18,165.15,165.17,966400004.0
2007-10-09 23:50:00,165.17,165.17,165.145,165.16,1629500007.0
2007-10-09 23:55:00,165.155,165.18,165.15,165.18,318299994.0
2007-10-10 00:00:00,165.18,165.22,165.16,165.22,498200000.0
2007-10-10 00:05:00,165.215,165.29,165.2,165.225,636199999.0
2007-10-10 00:10:00,165.22,165.24,165.21,165.23,231600000.0
2007-10-10 00:15:00,165.22,165.23,165.205,165.22,511199997.0
2007-10-10 00:20:00,165.22,165.22,165.17,165.185,563200000.0
2007-10-10 00:25:00,165.19,165.21,165.17,165.18,617699998.0
2007-10-10 00:30:00,165.19,165.2,165.175,165.18,648899998.0
2007-10-10 00:35:00,165.18,165.215,165.17,165.21,1033099998.0
2007-10-10 00:40:00,165.215,165.265,165.195,165.225,889999999.0
2007-10-10 00:45:00,165.225,165.28,165.19,165.265,815900000.0
2007-10-10 00:50:00,165.27,165.32,165.255,165.285,1007600004.0
2007-10-10 00:55:00,165.285,165.33,165.265,165.3,2035099999.0
2007-10-10 01:00:00,165.3,165.31,165.225,165.29,2055299998.0
2007-10-10 01:05:00,165.29,165.3,165.22,165.28,2812400017.0
2007-10-10 01:10:00,165.28,165.335,165.265,165.32,1288000002.0
2007-10-10 01:15:00,165.32,165.34,165.29,165.325,1053500000.0
2007-10-10 01:20:00,165.325,165.335,165.305,165.32,1332900005.0
2007-10-10 01:25:00,165.32,165.325,165.285,165.285,2152300005.0
2007-10-10 01:30:00,165.3,165.32,165.29,165.315,1366600003.0
2007-10-10 01:35:00,165.315,165.325,165.295,165.305,628900002.0
2007-10-10 01:40:00,165.305,165.33,165.275,165.275,1196100000.0
2007-10-10 01:45:00,165.28,165.35,165.26,165.35,2173900004.0
2007-10-10 01:50:00,165.35,165.39,165.335,165.365,3238899994.0
2007-10-10 01:55:00,165.37,165.39,165.355,165.355,938600005.0
2007-10-10 02:00:00,165.36,165.39,165.335,165.38,2152499985.0
2007-10-10 02:05:00,165.375,165.41,165.365,165.39,2426999998.0
2007-10-10 02:10:00,165.39,165.42,165.37,165.395,3412800006.0
2007-10-10 02:15:00,165.4,165.445,165.395,165.415,1725500001.0
2007-10-10 02:20:00,165.42,165.47,165.42,165.43,1638500001.0
2007-10-10 02:25:00,165.43,165.47,165.41,165.45,2613499999.0
2007-10-10 02:30:00,165.45,165.45,165.35,165.4,3563600002.0
2007-10-10 02:35:00,165.4,165.43,165.34,165.37,2198100011.0
2007-10-10 02:40:00,165.38,165.45,165.355,165.43,2025700002.0
2007-10-10 02:45:00,165.44,165.47,165.425,165.425,1948600000.0
2007-10-10 02:50:00,165.43,165.45,165.4,165.41,2430200003.0
2007-10-10 02:55:00,165.41,165.44,165.4,165.4,3344200000.0
2007-10-10 03:00:00,165.4,165.42,165.36,165.37,2022821836.0
2007-10-10 03:05:00,165.37,165.375,165.32,165.32,2581099994.0
2007-10-10 03:10:00,165.32,165.345,165.31,165.34,3906499996.0
2007-10-10 03:15:00,165.34,165.34,165.3,165.34,1213099997.0
2007-10-10 03:20:00,165.34,165.34,165.28,165.29,1777799982.0
2007-10-10 03:25:00,165.29,165.33,165.29,165.32,1654000002.0
2007-10-10 03:30:00,165.32,165.32,165.255,165.26,2341739365.0
2007-10-10 03:35:00,165.26,165.28,165.245,165.26,2398999992.0
2007-10-10 03:40:00,165.26,165.26,165.215,165.22,1740300003.0
2007-10-10 03:45:00,165.22,165.22,165.17,165.2,2239300002.0
2007-10-10 03:50:00,165.2,165.22,165.2,165.22,960199992.0
2007-10-10 03:55:00,165.22,165.26,165.21,165.25,882000000.0
2007-10-10 04:00:00,165.25,165.26,165.23,165.26,2314199991.0
2007-10-10 04:05:00,165.25,165.29,165.245,165.285,3024199988.0
2007-10-10 04:10:00,165.29,165.31,165.25,165.26,1957699995.0
2007-10-10 04:15:00,165.26,165.285,165.26,165.28,1768000003.0
2007-10-10 04:20:00,165.285,165.31,165.28,165.31,648700000.0
2007-10-10 04:25:00,165.31,165.31,165.28,165.3,508899998.0
2007-10-10 04:30:00,165.3,165.32,165.29,165.3,758300003.0
2007-10-10 04:35:00,165.3,165.31,165.28,165.29,1872700001.0
2007-10-10 04:40:00,165.29,165.31,165.275,165.275,1674600000.0
2007-10-10 04:45:00,165.28,165.28,165.22,165.24,3519300030.0
2007-10-10 04:50:00,165.24,165.25,165.19,165.2,8216500081.0
2007-10-10 04:55:00,165.21,165.27,165.2,165.27,7835499970.0
2007-10-10 05:00:00,165.26,165.26,165.22,165.23,7497299969.0
2007-10-10 05:05:00,165.23,165.25,165.21,165.22,5367799994.0
2007-10-10 05:10:00,165.215,165.275,165.21,165.24,6682199991.0
2007-10-10 05:15:00,165.24,165.26,165.23,165.24,2093700003.0
2007-10-10 05:20:00,165.24,165.27,165.23,165.26,1870500009.0
2007-10-10 05:25:00,165.25,165.28,165.25,165.27,1487400005.0
2007-10-10 05:30:00,165.27,165.27,165.24,165.25,2441400007.0
2007-10-10 05:35:00,165.25,165.26,165.22,165.23,2091800000.0
2007-10-10 05:40:00,165.23,165.27,165.22,165.25,1552100005.0
2007-10-10 05:45:00,165.25,165.25,165.18,165.25,2374912216.0
2007-10-10 05:50:00,165.25,165.33,165.24,165.31,2701000005.0
2007-10-10 05:55:00,165.33,165.37,165.32,165.36,4887600003.0
2007-10-10 06:00:00,165.36,165.41,165.31,165.4,3743700002.0
2007-10-10 06:05:00,165.4,165.42,165.35,165.37,5692299978.0
2007-10-10 06:10:00,165.37,165.38,165.35,165.37,3062799996.0
2007-10-10 06:15:00,165.35,165.38,165.35,165.37,1277599994.0
2007-10-10 06:20:00,165.37,165.37,165.34,165.35,1666900003.0
2007-10-10 06:25:00,165.35,165.35,165.33,165.35,1548200000.0
2007-10-10 06:30:00,165.35,165.35,165.32,165.33,2713100010.0
2007-10-10 06:35:00,165.33,165.33,165.31,165.32,2381699999.0
2007-10-10 06:40:00,165.32,165.33,165.285,165.285,1474399995.0
2007-10-10 06:45:00,165.29,165.29,165.25,165.26,4435899993.0
2007-10-10 06:50:00,165.26,165.28,165.255,165.28,1561200032.0
2007-10-10 06:55:00,165.29,165.3,165.27,165.28,2357200007.0
2007-10-10 07:00:00,165.28,165.3,165.27,165.3,3809899983.0
2007-10-10 07:05:00,165.3,165.31,165.28,165.28,2644199989.0
2007-10-10 07:10:00,165.3,165.3,165.29,165.29,460299999.0
2007-10-10 07:15:00,165.29,165.32,165.285,165.3,1626099997.0
2007-10-10 07:20:00,165.3,165.33,165.29,165.31,1637700006.0
2007-10-10 07:25:00,165.31,165.35,165.3,165.34,3035600004.0
2007-10-10 07:30:00,165.34,165.46,165.34,165.45,6526199974.0
2007-10-10 07:35:00,165.45,165.48,165.43,165.47,4204599997.0
2007-10-10 07:40:00,165.47,165.48,165.39,165.4,4311999978.0
2007-10-10 07:45:00,165.4,165.44,165.375,165.44,4073399999.0
2007-10-10 07:50:00,165.44,165.49,165.43,165.47,4245699999.0
2007-10-10 07:55:00,165.46,165.47,165.37,165.39,6079800013.0
2007-10-10 08:00:00,165.38,165.43,165.37,165.42,6767400014.0
2007-10-10 08:05:00,165.42,165.47,165.39,165.45,5953500005.0
2007-10-10 08:10:00,165.46,165.51,165.435,165.5,8919500027.0
2007-10-10 08:15:00,165.5,165.52,165.47,165.49,4429946934.0
2007-10-10 08:20:00,165.495,165.53,165.48,165.52,6816400025.0
2007-10-10 08:25:00,165.52,165.54,165.49,165.505,5085500010.0
2007-10-10 08:30:00,165.51,165.61,165.51,165.545,5781000004.0
2007-10-10 08:35:00,165.545,165.68,165.545,165.66,3624299998.0
2007-10-10 08:40:00,165.66,165.67,165.61,165.655,2027300000.0
2007-10-10 08:45:00,165.655,165.72,165.64,165.69,6227800016.0
2007-10-10 08:50:00,165.68,165.69,165.57,165.6,8352500030.0
2007-10-10 08:55:00,165.61,165.66,165.6,165.6,8623400030.0
2007-10-10 09:00:00,165.59,165.61,165.56,165.58,9078800028.0
2007-10-10 09:05:00,165.58,165.63,165.57,165.63,6529599992.0
2007-10-10 09:10:00,165.62,165.63,165.55,165.58,5596600013.0
2007-10-10 09:15:00,165.57,165.64,165.55,165.64,5511300005.0
2007-10-10 09:20:00,165.65,165.67,165.6,165.67,5414299999.0
2007-10-10 09:25:00,165.675,165.675,165.635,165.66,2943000000.0
2007-10-10 09:30:00,165.655,165.69,165.635,165.65,2188724996.0
2007-10-10 09:35:00,165.65,165.685,165.615,165.645,3690600001.0
2007-10-10 09:40:00,165.65,165.65,165.6,165.63,7106000009.0
2007-10-10 09:45:00,165.63,165.72,165.62,165.71,4934700002.0
2007-10-10 09:50:00,165.71,165.73,165.66,165.69,7890199995.0
2007-10-10 09:55:00,165.68,165.75,165.67,165.7,7729500010.0
2007-10-10 10:00:00,165.69,165.71,165.62,165.67,8033100006.0
2007-10-10 10:05:00,165.66,165.68,165.64,165.67,5542200005.0
2007-10-10 10:10:00,165.68,165.76,165.68,165.73,6531000000.0
2007-10-10 10:15:00,165.74,165.77,165.74,165.76,6531000000.0
2007-10-10 10:20:00,165.75,165.82,165.71,165.73,6531000000.0
2007-10-10 10:25:00,165.73,165.76,165.71,165.73,8474299995.0
2007-10-10 10:30:00,165.74,165.77,165.72,165.76,7445050003.0
2007-10-10 10:35:00,165.77,165.87,165.77,165.83,7059500005.0
2007-10-10 10:40:00,165.83,165.86,165.78,165.86,5801000010.0
2007-10-10 10:45:00,165.85,165.86,165.79,165.83,4807000009.0
2007-10-10 10:50:00,165.84,165.86,165.76,165.79,6391400009.0
2007-10-10 10:55:00,165.79,165.79,165.73,165.77,6807899954.0
2007-10-10 11:00:00,165.76,165.79,165.75,165.79,9567700002.0
2007-10-10 11:05:00,165.78,165.84,165.775,165.84,7200699991.0
2007-10-10 11:10:00,165.83,165.87,165.82,165.85,3943999995.0
2007-10-10 11:15:00,165.85,165.86,165.81,165.81,4287099972.0
2007-10-10 11:20:00,165.8,165.85,165.8,165.83,6116699988.0
2007-10-10 11:25:00,165.83,165.85,165.82,165.85,4188499997.0
2007-10-10 11:30:00,165.85,165.86,165.83,165.84,7322500021.0
2007-10-10 11:35:00,165.84,165.86,165.81,165.83,5480699992.0
2007-10-10 11:40:00,165.84,165.97,165.83,165.96,8277400017.0
2007-10-10 11:45:00,165.96,165.98,165.93,165.98,6361600008.0
2007-10-10 11:50:00,165.98,165.98,165.93,165.97,7183249990.0
2007-10-10 11:55:00,165.98,166.14,165.96,166.13,5308500002.0
2007-10-10 12:00:00,166.13,166.13,166.04,166.06,9262199953.0
2007-10-10 12:05:00,166.05,166.06,166.04,166.05,2499299992.0
2007-10-10 12:10:00,166.05,166.09,166.04,166.075,2564300004.0
2007-10-10 12:15:00,166.07,166.09,166.045,166.07,2738499998.0
2007-10-10 12:20:00,166.07,166.07,166.04,166.055,2241899995.0
2007-10-10 12:25:00,166.06,166.06,166.03,166.05,3462599980.0
2007-10-10 12:30:00,166.05,166.09,166.04,166.075,2273000001.0
2007-10-10 12:35:00,166.075,166.09,166.065,166.08,1373000004.0
2007-10-10 12:40:00,166.075,166.11,166.06,166.1,1641900001.0
2007-10-10 12:45:00,166.1,166.105,166.045,166.055,2084800001.0
2007-10-10 12:50:00,166.055,166.1,166.055,166.095,2413399996.0
2007-10-10 12:55:00,166.1,166.125,166.07,166.11,1876999996.0
2007-10-10 13:00:00,166.11,166.12,166.09,166.1,1609299999.0
2007-10-10 13:05:00,166.1,166.145,166.09,166.115,2031600007.0
2007-10-10 13:10:00,166.115,166.12,166.06,166.075,2830999994.0
2007-10-10 13:15:00,166.075,166.085,166.045,166.05,2272349987.0
2007-10-10 13:20:00,166.05,166.17,166.045,166.13,3460299991.0
2007-10-10 13:25:00,166.13,166.16,166.095,166.12,3219000006.0
2007-10-10 13:30:00,166.12,166.14,166.1,166.1,3612699981.0
2007-10-10 13:35:00,166.1,166.125,166.075,166.08,3050999986.0
2007-10-10 13:40:00,166.08,166.08,166.005,166.02,4550900001.0
2007-10-10 13:45:00,166.02,166.035,165.98,166.0,2657000003.0
2007-10-10 13:50:00,165.995,166.04,165.975,166.025,2860299998.0
2007-10-10 13:55:00,166.03,166.06,165.995,166.035,2577200010.0
2007-10-10 14:00:00,166.03,166.06,166.01,166.01,2195200004.0
2007-10-10 14:05:00,166.015,166.04,165.98,166.02,4585399996.0
2007-10-10 14:10:00,166.02,166.04,165.98,166.01,5707900016.0
2007-10-10 14:15:00,166.02,166.12,166.01,166.11,5704600021.0
2007-10-10 14:20:00,166.12,166.23,166.1,166.13,8987499985.0
2007-10-10 14:25:00,166.12,166.15,166.09,166.12,9641899973.0
2007-10-10 14:30:00,166.12,166.21,166.11,166.19,5698999980.0
2007-10-10 14:35:00,166.18,166.23,166.16,166.17,5698999980.0
2007-10-10 14:40:00,166.16,166.18,166.08,166.15,5698999980.0
2007-10-10 14:45:00,166.16,166.19,166.14,166.16,7213500001.0
2007-10-10 14:50:00,166.16,166.19,166.13,166.15,7698500052.0
2007-10-10 14:55:00,166.13,166.16,166.13,166.14,8286099967.0
2007-10-10 15:00:00,166.145,166.15,166.02,166.02,8603699980.0
2007-10-10 15:05:00,166.03,166.07,166.03,166.05,7483299978.0
2007-10-10 15:10:00,166.04,166.04,165.93,166.02,7244699997.0
2007-10-10 15:15:00,166.0,166.04,165.97,166.03,7300499971.0
2007-10-10 15:20:00,166.02,166.05,165.99,166.05,7665399994.0
2007-10-10 15:25:00,166.04,166.07,166.01,166.025,3608199996.0
2007-10-10 15:30:00,166.0,166.06,165.98,166.05,4765949997.0
2007-10-10 15:35:00,166.03,166.08,166.01,166.07,6823299983.0
2007-10-10 15:40:00,166.07,166.09,166.0,166.0,8184900007.0
2007-10-10 15:45:00,166.01,166.02,165.97,166.0,8303700005.0
2007-10-10 15:50:00,166.02,166.07,165.99,166.0,9069499993.0
2007-10-10 15:55:00,166.01,166.01,165.9,165.905,8331650010.0
2007-10-10 16:00:00,165.9,166.02,165.89,165.98,8039499998.0
2007-10-10 16:05:00,165.99,166.03,165.89,165.9,7384850026.0
2007-10-10 16:10:00,165.91,165.94,165.85,165.87,8828249970.0
2007-10-10 16:15:00,165.86,165.94,165.86,165.92,8788199980.0
2007-10-10 16:20:00,165.92,165.97,165.89,165.95,9399499835.0
2007-10-10 16:25:00,165.96,165.97,165.88,165.94,8486999951.0
2007-10-10 16:30:00,165.94,166.06,165.93,166.01,6688199991.0
2007-10-10 16:35:00,166.02,166.04,165.93,165.94,7144699987.0
2007-10-10 16:40:00,165.95,166.01,165.91,165.97,9931499977.0
2007-10-10 16:45:00,165.96,165.97,165.88,165.89,8611500019.0
2007-10-10 16:50:00,165.91,165.92,165.8,165.85,6854899988.0
2007-10-10 16:55:00,165.86,165.91,165.79,165.83,8877299994.0
2007-10-10 17:00:00,165.82,165.91,165.8,165.89,8811800006.0
2007-10-10 17:05:00,165.87,165.94,165.87,165.88,6350999995.0
2007-10-10 17:10:00,165.89,165.91,165.86,165.89,4983399985.0
2007-10-10 17:15:00,165.87,165.93,165.87,165.89,7859100027.0
2007-10-10 17:20:00,165.9,165.92,165.87,165.92,9016199998.0
2007-10-10 17:25:00,165.93,165.97,165.87,165.89,8355000015.0
2007-10-10 17:30:00,165.9,165.95,165.86,165.94,8355000015.0
2007-10-10 17:35:00,165.92,165.96,165.9,165.92,7487499980.0
2007-10-10 17:40:00,165.94,166.0,165.93,165.98,7561050050.0
2007-10-10 17:45:00,165.98,165.98,165.9,165.91,8640300005.0
2007-10-10 17:50:00,165.91,165.91,165.76,165.82,6648699985.0
2007-10-10 17:55:00,165.81,165.85,165.79,165.85,6259799982.0
2007-10-10 18:00:00,165.86,165.91,165.86,165.9,5223800012.0
2007-10-10 18:05:00,165.9,165.91,165.82,165.84,3325399991.0
2007-10-10 18:10:00,165.85,165.85,165.8,165.815,5374100003.0
2007-10-10 18:15:00,165.82,165.83,165.76,165.81,4978999971.0
2007-10-10 18:20:00,165.79,165.84,165.79,165.81,8746999955.0
2007-10-10 18:25:00,165.8,165.84,165.77,165.79,8297499967.0
2007-10-10 18:30:00,165.795,165.85,165.77,165.8,7342799973.0
2007-10-10 18:35:00,165.8,165.83,165.77,165.78,7834799963.0
2007-10-10 18:40:00,165.78,165.8,165.71,165.74,3468799991.0
2007-10-10 18:45:00,165.74,165.83,165.73,165.77,7778500003.0
2007-10-10 18:50:00,165.77,165.79,165.72,165.78,3687899984.0
2007-10-10 18:55:00,165.8,165.84,165.79,165.84,2034499999.0
2007-10-10 19:00:00,165.84,165.84,165.73,165.75,6101850005.0
2007-10-10 19:05:00,165.76,165.82,165.75,165.78,4788799978.0
2007-10-10 19:10:00,165.78,165.79,165.74,165.75,5748400006.0
2007-10-10 19:15:00,165.76,165.77,165.65,165.66,7422800020.0
2007-10-10 19:20:00,165.66,165.66,165.56,165.62,6865399982.0
2007-10-10 19:25:00,165.62,165.62,165.5,165.51,6791200005.0
2007-10-10 19:30:00,165.51,165.58,165.35,165.47,7050800012.0
2007-10-10 19:35:00,165.48,165.49,165.39,165.43,8648385272.0
2007-10-10 19:40:00,165.43,165.47,165.36,165.45,3871200015.0
2007-10-10 19:45:00,165.45,165.52,165.45,165.47,6545799975.0
2007-10-10 19:50:00,165.47,165.52,165.47,165.51,5349099988.0
2007-10-10 19:55:00,165.52,165.55,165.45,165.545,9160500002.0
2007-10-10 20:00:00,165.53,165.54,165.49,165.49,4632900010.0
2007-10-10 20:05:00,165.49,165.51,165.45,165.495,6192199976.0
2007-10-10 20:10:00,165.495,165.53,165.485,165.51,7450800009.0
2007-10-10 20:15:00,165.51,165.59,165.5,165.59,4865299984.0
2007-10-10 20:20:00,165.59,165.62,165.55,165.58,4241199997.0
2007-10-10 20:25:00,165.57,165.65,165.56,165.65,5864300014.0
2007-10-10 20:30:00,165.65,165.7,165.65,165.69,4746299996.0
2007-10-10 20:35:00,165.69,165.69,165.62,165.62,7202907501.0
2007-10-10 20:40:00,165.63,165.66,165.57,165.65,7774099999.0
2007-10-10 20:45:00,165.65,165.71,165.63,165.7,6601799956.0
2007-10-10 20:50:00,165.7,165.7,165.62,165.64,5275099984.0
2007-10-10 20:55:00,165.64,165.69,165.63,165.66,5066699975.0
2007-10-10 21:00:00,165.65,165.72,165.64,165.71,10376600001.0
2007-10-10 21:05:00,165.72,165.74,165.7,165.72,3716399987.0
2007-10-10 21:10:00,165.715,165.77,165.71,165.73,3872900009.0
2007-10-10 21:15:00,165.73,165.75,165.71,165.71,4878099998.0
2007-10-10 21:20:00,165.71,165.81,165.71,165.8,5075300002.0
2007-10-10 21:25:00,165.81,165.81,165.76,165.78,3798100014.0
2007-10-10 21:30:00,165.76,165.79,165.73,165.78,5803000011.0
2007-10-10 21:35:00,165.76,165.81,165.76,165.79,3858099996.0
2007-10-10 21:40:00,165.78,165.84,165.78,165.82,2792600006.0
2007-10-10 21:45:00,165.81,165.82,165.76,165.78,2877600004.0
2007-10-10 21:50:00,165.78,165.89,165.76,165.87,6194100010.0
2007-10-10 21:55:00,165.87,165.89,165.835,165.885,5475999977.0
2007-10-10 22:00:00,165.89,165.89,165.78,165.81,5161699986.0
2007-10-10 22:05:00,165.81,165.81,165.77,165.8,3759600025.0
2007-10-10 22:10:00,165.8,165.86,165.78,165.86,2205500009.0
2007-10-10 22:15:00,165.855,165.88,165.84,165.87,1239200002.0
2007-10-10 22:20:00,165.86,165.86,165.84,165.85,1499900010.0
2007-10-10 22:25:00,165.85,165.88,165.85,165.87,1207699994.0
2007-10-10 22:30:00,165.87,165.87,165.825,165.86,3940999971.0
2007-10-10 22:35:00,165.85,165.87,165.85,165.85,2039099996.0
2007-10-10 22:40:00,165.85,165.86,165.82,165.82,985400003.0
2007-10-10 22:45:00,165.82,165.86,165.8,165.85,2194299995.0
2007-10-10 22:50:00,165.85,165.85,165.79,165.795,3095199978.0
2007-10-10 22:55:00,165.795,165.84,165.795,165.81,1560199996.0
2007-10-10 23:00:00,165.71,165.81,165.69,165.74,989800002.0
2007-10-10 23:05:00,165.74,165.77,165.7,165.72,909400005.0
2007-10-10 23:10:00,165.72,165.73,165.64,165.69,1997200010.0
2007-10-10 23:15:00,165.69,165.71,165.62,165.7,651300002.0
2007-10-10 23:20:00,165.7,165.72,165.68,165.71,473900000.0
2007-10-10 23:25:00,165.71,165.72,165.68,165.68,2170399997.0
2007-10-10 23:30:00,165.68,165.75,165.66,165.73,1666000003.0
2007-10-10 23:35:00,165.73,165.73,165.69,165.705,1437099990.0
2007-10-10 23:40:00,165.705,165.76,165.66,165.74,2329400020.0
2007-10-10 23:45:00,165.74,165.76,165.625,165.73,3691800005.0
2007-10-10 23:50:00,165.73,165.73,165.7,165.72,1005200005.0
2007-10-10 23:55:00,165.72,165.74,165.7,165.71,242700003.0
2007-10-11 00:00:00,165.72,165.73,165.59,165.61,964100008.0
2007-10-11 00:05:00,165.6,165.635,165.6,165.63,153200000.0
2007-10-11 00:10:00,165.63,165.635,165.595,165.6,378199999.0
2007-10-11 00:15:00,165.595,165.63,165.56,165.6,1871400008.0
2007-10-11 00:20:00,165.6,165.625,165.58,165.62,412900001.0
2007-10-11 00:25:00,165.62,165.64,165.56,165.56,1922800004.0
2007-10-11 00:30:00,165.56,165.57,165.52,165.54,1129999999.0
2007-10-11 00:35:00,165.54,165.56,165.54,165.56,456100002.0
2007-10-11 00:40:00,165.56,165.65,165.56,165.63,2649000005.0
2007-10-11 00:45:00,165.63,165.65,165.59,165.605,1408400010.0
2007-10-11 00:50:00,165.605,165.65,165.56,165.62,1944700011.0
2007-10-11 00:55:00,165.62,165.645,165.57,165.64,2206900000.0
2007-10-11 01:00:00,165.64,165.66,165.58,165.61,3466000006.0
2007-10-11 01:05:00,165.61,165.62,165.6,165.62,790800003.0
2007-10-11 01:10:00,165.62,165.645,165.605,165.63,1105499999.0
2007-10-11 01:15:00,165.63,165.63,165.58,165.595,3155399998.0
2007-10-11 01:20:00,165.6,165.66,165.59,165.65,1897599996.0
2007-10-11 01:25:00,165.65,165.66,165.63,165.63,1283300001.0
2007-10-11 01:30:00,165.635,165.66,165.61,165.66,798800000.0
2007-10-11 01:35:00,165.66,165.69,165.65,165.685,1233299992.0
2007-10-11 01:40:00,165.685,165.685,165.64,165.65,1619599998.0
2007-10-11 01:45:00,165.65,165.66,165.63,165.63,2446999984.0
2007-10-11 01:50:00,165.63,165.72,165.595,165.66,3866799995.0
2007-10-11 01:55:00,165.66,165.66,165.58,165.59,2099499997.0
2007-10-11 02:00:00,165.59,165.62,165.58,165.59,2894300005.0
2007-10-11 02:05:00,165.59,165.62,165.545,165.59,4313400014.0
2007-10-11 02:10:00,165.6,165.66,165.58,165.63,3721700002.0
2007-10-11 02:15:00,165.63,165.66,165.595,165.6,1459143248.0
2007-10-11 02:20:00,165.605,165.62,165.58,165.6,3047700000.0
2007-10-11 02:25:00,165.61,165.66,165.59,165.635,5594600029.0
2007-10-11 02:30:00,165.64,165.66,165.635,165.66,4013799976.0
2007-10-11 02:35:00,165.66,165.72,165.66,165.665,2770400013.0
2007-10-11 02:40:00,165.665,165.71,165.65,165.65,1830800003.0
2007-10-11 02:45:00,165.65,165.69,165.645,165.66,2373699993.0
2007-10-11 02:50:00,165.66,165.67,165.63,165.65,3739900005.0
2007-10-11 02:55:00,165.65,165.665,165.63,165.64,2175400001.0
2007-10-11 03:00:00,165.64,165.66,165.62,165.625,1694400007.0
2007-10-11 03:05:00,165.625,165.635,165.6,165.63,1548600003.0
2007-10-11 03:10:00,165.63,165.65,165.61,165.61,2473300000.0
2007-10-11 03:15:00,165.61,165.685,165.6,165.68,1673300001.0
2007-10-11 03:20:00,165.67,165.74,165.64,165.71,3023700000.0
2007-10-11 03:25:00,165.705,165.715,165.675,165.69,781400000.0
2007-10-11 03:30:00,165.69,165.7,165.61,165.63,2074000002.0
2007-10-11 03:35:00,165.63,165.68,165.62,165.68,1619399999.0
2007-10-11 03:40:00,165.68,165.715,165.645,165.7,2150700005.0
2007-10-11 03:45:00,165.7,165.7,165.675,165.695,1353599996.0
2007-10-11 03:50:00,165.7,165.7,165.67,165.68,1069699998.0
2007-10-11 03:55:00,165.68,165.69,165.67,165.68,310000003.0
2007-10-11 04:00:00,165.68,165.7,165.67,165.7,1776649999.0
2007-10-11 04:05:00,165.7,165.72,165.695,165.71,637700002.0
2007-10-11 04:10:00,165.71,165.71,165.695,165.705,1463200001.0
2007-10-11 04:15:00,165.7,165.71,165.685,165.71,1625400000.0
2007-10-11 04:20:00,165.71,165.725,165.695,165.695,2781999979.0
2007-10-11 04:25:00,165.7,165.7,165.685,165.69,556200005.0
2007-10-11 04:30:00,165.685,165.73,165.68,165.73,1268300001.0
2007-10-11 04:35:00,165.73,165.75,165.725,165.74,2202913335.0
2007-10-11 04:40:00,165.74,165.78,165.73,165.76,1966200000.0
2007-10-11 04:45:00,165.76,165.84,165.76,165.84,3159200006.0
2007-10-11 04:50:00,165.835,165.87,165.815,165.855,3009699999.0
2007-10-11 04:55:00,165.855,165.89,165.835,165.885,3659900007.0
2007-10-11 05:00:00,165.885,165.94,165.885,165.895,2585100470.0
2007-10-11 05:05:00,165.895,165.905,165.81,165.855,6985300011.0
2007-10-11 05:10:00,165.86,165.87,165.825,165.86,1197900006.0
2007-10-11 05:15:00,165.86,165.87,165.82,165.82,1787100001.0
2007-10-11 05:20:00,165.82,165.9,165.81,165.88,2838699998.0
2007-10-11 05:25:00,165.88,165.9,165.855,165.9,2348400010.0
2007-10-11 05:30:00,165.895,165.96,165.865,165.955,2058200006.0
2007-10-11 05:35:00,165.955,165.955,165.875,165.88,3856098709.0
2007-10-11 05:40:00,165.88,165.9,165.865,165.89,1786699983.0
2007-10-11 05:45:00,165.89,165.92,165.87,165.88,2538899992.0
2007-10-11 05:50:00,165.88,165.91,165.84,165.885,3389100005.0
2007-10-11 05:55:00,165.885,165.885,165.845,165.87,545999999.0
2007-10-11 06:00:00,165.87,165.89,165.865,165.875,1050374999.0
2007-10-11 06:05:00,165.87,165.875,165.815,165.86,1551400001.0
2007-10-11 06:10:00,165.86,165.895,165.835,165.84,1713499999.0
2007-10-11 06:15:00,165.845,165.85,165.83,165.84,1564499999.0
2007-10-11 06:20:00,165.84,165.87,165.83,165.855,1840999999.0
2007-10-11 06:25:00,165.85,165.85,165.77,165.815,1452700002.0
2007-10-11 06:30:00,165.815,165.99,165.785,165.97,5021899990.0
2007-10-11 06:35:00,165.965,166.08,165.965,166.06,6001499994.0
2007-10-11 06:40:00,166.05,166.16,166.03,166.1,5906100012.0
2007-10-11 06:45:00,166.1,166.145,166.075,166.115,2388600001.0
2007-10-11 06:50:00,166.12,166.23,166.115,166.195,3641900003.0
2007-10-11 06:55:00,166.205,166.205,166.16,166.195,2462700003.0
2007-10-11 07:00:00,166.2,166.2,166.13,166.15,4717100007.0
2007-10-11 07:05:00,166.15,166.15,166.08,166.115,3116500002.0
2007-10-11 07:10:00,166.11,166.12,166.06,166.07,1833899999.0
2007-10-11 07:15:00,166.07,166.095,166.06,166.09,852100003.0
2007-10-11 07:20:00,166.09,166.1,166.075,166.09,841299996.0
2007-10-11 07:25:00,166.09,166.115,166.08,166.11,885450000.0
2007-10-11 07:30:00,166.11,166.11,166.075,166.085,441500001.0
2007-10-11 07:35:00,166.1,166.1,166.075,166.09,810499996.0
2007-10-11 07:40:00,166.09,166.14,166.09,166.14,1934500001.0
2007-10-11 07:45:00,166.145,166.17,166.115,166.17,1033100004.0
2007-10-11 07:50:00,166.165,166.17,166.135,166.15,1265099998.0
2007-10-11 07:55:00,166.15,166.19,166.15,166.17,2798499998.0
2007-10-11 08:00:00,166.18,166.205,166.155,166.18,3135900001.0
2007-10-11 08:05:00,166.18,166.28,166.175,166.27,1959237998.0
2007-10-11 08:10:00,166.265,166.38,166.26,166.365,2683000002.0
2007-10-11 08:15:00,166.365,166.38,166.335,166.34,1561399997.0
2007-10-11 08:20:00,166.34,166.38,166.325,166.37,1706800000.0
2007-10-11 08:25:00,166.37,166.485,166.36,166.45,3791500000.0
2007-10-11 08:30:00,166.455,166.46,166.335,166.41,2570600000.0
2007-10-11 08:35:00,166.41,166.42,166.38,166.41,1093800000.0
2007-10-11 08:40:00,166.41,166.43,166.38,166.39,2425049999.0
2007-10-11 08:45:00,166.39,166.405,166.355,166.385,2081599999.0
2007-10-11 08:50:00,166.39,166.435,166.375,166.415,2405028912.0
2007-10-11 08:55:00,166.41,166.43,166.38,166.41,2050499995.0
2007-10-11 09:00:00,166.41,166.43,166.345,166.35,2929200009.0
2007-10-11 09:05:00,166.35,166.39,166.33,166.35,2791399995.0
2007-10-11 09:10:00,166.35,166.42,166.345,166.395,4204799994.0
2007-10-11 09:15:00,166.4,166.41,166.345,166.41,4141700006.0
2007-10-11 09:20:00,166.41,166.435,166.355,166.43,3281500002.0
2007-10-11 09:25:00,166.43,166.43,166.335,166.37,2900599997.0
2007-10-11 09:30:00,166.37,166.37,166.3,166.34,3324000003.0
2007-10-11 09:35:00,166.335,166.355,166.295,166.305,3080500001.0
2007-10-11 09:40:00,166.305,166.36,166.285,166.335,2889800006.0
2007-10-11 09:45:00,166.335,166.385,166.335,166.365,3004600002.0
2007-10-11 09:50:00,166.365,166.48,166.365,166.445,5097200007.0
2007-10-11 09:55:00,166.445,166.465,166.39,166.45,4138600006.0
2007-10-11 10:00:00,166.45,166.49,166.35,166.38,3980899996.0
2007-10-11 10:05:00,166.38,166.53,166.355,166.505,5979099999.0
2007-10-11 10:10:00,166.505,166.54,166.455,166.49,3959099999.0
2007-10-11 10:15:00,166.49,166.53,166.445,166.47,4224799994.0
2007-10-11 10:20:00,166.47,166.485,166.395,166.4,2589650000.0
2007-10-11 10:25:00,166.4,166.49,166.395,166.475,3894600004.0
2007-10-11 10:30:00,166.48,166.54,166.475,166.53,4534508248.0
2007-10-11 10:35:00,166.53,166.53,166.48,166.53,2309399998.0
2007-10-11 10:40:00,166.53,166.65,166.53,166.625,3383959997.0
2007-10-11 10:45:00,166.635,166.67,166.615,166.64,2648399995.0
2007-10-11 10:50:00,166.64,166.7,166.625,166.695,3479700000.0
2007-10-11 10:55:00,166.695,166.73,166.675,166.68,3186999995.0
2007-10-11 11:00:00,166.675,166.76,166.675,166.745,2472400004.0
2007-10-11 11:05:00,166.75,166.78,166.735,166.755,2833074999.0
2007-10-11 11:10:00,166.755,166.755,166.66,166.665,2406094994.0
2007-10-11 11:15:00,166.665,166.705,166.665,166.69,2110365005.0
2007-10-11 11:20:00,166.69,166.73,166.69,166.72,2588800002.0
2007-10-11 11:25:00,166.72,166.74,166.705,166.73,1720900002.0
2007-10-11 11:30:00,166.73,166.8,166.725,166.79,1855000002.0
2007-10-11 11:35:00,166.79,166.8,166.735,166.74,2419600003.0
2007-10-11 11:40:00,166.74,166.75,166.725,166.73,1291200005.0
2007-10-11 11:45:00,166.73,166.73,166.69,166.69,1409400009.0
2007-10-11 11:50:00,166.69,166.73,166.67,166.68,2527849997.0
2007-10-11 11:55:00,166.68,166.715,166.67,166.68,1627374997.0
2007-10-11 12:00:00,166.69,166.73,166.675,166.71,2101800000.0
2007-10-11 12:05:00,166.705,166.725,166.67,166.725,1997700002.0
2007-10-11 12:10:00,166.725,166.755,166.685,166.745,2454800006.0
2007-10-11 12:15:00,166.745,166.76,166.715,166.735,2391900002.0
2007-10-11 12:20:00,166.735,166.75,166.72,166.735,1758000000.0
2007-10-11 12:25:00,166.74,166.745,166.705,166.74,1859400000.0
2007-10-11 12:30:00,166.74,166.74,166.695,166.73,2216400007.0
2007-10-11 12:35:00,166.73,166.74,166.69,166.7,2749099999.0
2007-10-11 12:40:00,166.7,166.73,166.675,166.715,2393600003.0
2007-10-11 12:45:00,166.72,166.775,166.72,166.76,2221300001.0
2007-10-11 12:50:00,166.765,166.84,166.76,166.83,2808200004.0
2007-10-11 12:55:00,166.83,166.83,166.775,166.785,3649800003.0
2007-10-11 13:00:00,166.785,166.81,166.72,166.745,2852000003.0
2007-10-11 13:05:00,166.745,166.76,166.655,166.68,5048150014.0
2007-10-11 13:10:00,166.68,166.705,166.655,166.685,4367000014.0
2007-10-11 13:15:00,166.685,166.705,166.625,166.65,3210596108.0
2007-10-11 13:20:00,166.65,166.84,166.615,166.77,6264902615.0
2007-10-11 13:25:00,166.765,166.84,166.755,166.82,6788899994.0
2007-10-11 13:30:00,166.82,166.845,166.79,166.8,4144249994.0
2007-10-11 13:35:00,166.8,166.84,166.73,166.84,4818199996.0
2007-10-11 13:40:00,166.81,166.92,166.81,166.89,4926300002.0
2007-10-11 13:45:00,166.89,166.96,166.875,166.955,4108600005.0
2007-10-11 13:50:00,166.955,166.97,166.925,166.97,4833000006.0
2007-10-11 13:55:00,166.97,166.97,166.9,166.97,3895299994.0
2007-10-11 14:00:00,166.97,166.98,166.93,166.97,3123199998.0
2007-10-11 14:05:00,166.97,166.99,166.94,166.97,3388600003.0
2007-10-11 14:10:00,166.975,166.99,166.965,166.965,3361900011.0
2007-10-11 14:15:00,166.965,167.02,166.895,167.0,4687799996.0
2007-10-11 14:20:00,167.0,167.1,166.955,167.1,6322600004.0
2007-10-11 14:25:00,167.095,167.16,167.0,167.02,5368024995.0
2007-10-11 14:30:00,167.02,167.05,166.91,166.91,6583450003.0
2007-10-11 14:35:00,166.91,167.005,166.895,166.99,4753700002.0
2007-10-11 14:40:00,166.99,167.005,166.875,166.93,6146600005.0
2007-10-11 14:45:00,166.93,166.93,166.805,166.82,6401400001.0
2007-10-11 14:50:00,166.82,166.855,166.805,166.82,5912799997.0
2007-10-11 14:55:00,166.825,166.875,166.795,166.855,4486100007.0
2007-10-11 15:00:00,166.845,166.875,166.82,166.835,3275549990.0
2007-10-11 15:05:00,166.835,166.84,166.81,166.81,3670300010.0
2007-10-11 15:10:00,166.81,166.83,166.77,166.78,4371075004.0
2007-10-11 15:15:00,166.78,166.8,166.705,166.705,4943300001.0
2007-10-11 15:20:00,166.705,166.77,166.55,166.76,7318099998.0
2007-10-11 15:25:00,166.775,166.8,166.73,166.78,6214449989.0
2007-10-11 15:30:00,166.78,166.855,166.78,166.825,3487499995.0
2007-10-11 15:35:00,166.825,166.84,166.78,166.82,3864999997.0
2007-10-11 15:40:00,166.82,166.84,166.77,166.82,5485449977.0
2007-10-11 15:45:00,166.825,166.84,166.69,166.73,6707950024.0
2007-10-11 15:50:00,166.725,166.76,166.695,166.73,3432400018.0
2007-10-11 15:55:00,166.725,166.78,166.685,166.78,3224699991.0
2007-10-11 16:00:00,166.78,166.95,166.78,166.93,6479499990.0
2007-10-11 16:05:00,166.93,167.01,166.915,167.01,4535500003.0
2007-10-11 16:10:00,167.01,167.12,166.975,167.08,6117600000.0
2007-10-11 16:15:00,167.075,167.19,167.065,167.13,7996500002.0
2007-10-11 16:20:00,167.135,167.16,167.07,167.105,6047100014.0
2007-10-11 16:25:00,167.11,167.18,167.085,167.155,7482700010.0
2007-10-11 16:30:00,167.155,167.29,167.145,167.265,6161500000.0
2007-10-11 16:35:00,167.27,167.33,167.215,167.325,6089724999.0
2007-10-11 16:40:00,167.325,167.43,167.315,167.41,7736800018.0
2007-10-11 16:45:00,167.41,167.47,167.335,167.35,5357800000.0
2007-10-11 16:50:00,167.35,167.37,167.31,167.34,6384199999.0
2007-10-11 16:55:00,167.34,167.45,167.33,167.395,6445350005.0
2007-10-11 17:00:00,167.37,167.43,167.34,167.39,8327399974.0
2007-10-11 17:05:00,167.39,167.39,167.315,167.33,5953999995.0
2007-10-11 17:10:00,167.33,167.36,167.29,167.3,9032900021.0
2007-10-11 17:15:00,167.32,167.4,167.305,167.4,6967399985.0
2007-10-11 17:20:00,167.4,167.43,167.335,167.36,6215500008.0
2007-10-11 17:25:00,167.36,167.44,167.335,167.44,7802828995.0
2007-10-11 17:30:00,167.44,167.47,167.415,167.44,6869649992.0
2007-10-11 17:35:00,167.44,167.465,167.395,167.46,5490600014.0
2007-10-11 17:40:00,167.46,167.485,167.435,167.445,5879399996.0
2007-10-11 17:45:00,167.45,167.46,167.41,167.42,4918949982.0
2007-10-11 17:50:00,167.42,167.46,167.385,167.42,4856599994.0
2007-10-11 17:55:00,167.42,167.46,167.4,167.43,4746899999.0
2007-10-11 18:00:00,167.455,167.495,167.44,167.44,4229350010.0
2007-10-11 18:05:00,167.44,167.45,167.395,167.415,4690200002.0
2007-10-11 18:10:00,167.42,167.42,167.39,167.41,4875100009.0
2007-10-11 18:15:00,167.41,167.45,167.4,167.425,3482899993.0
2007-10-11 18:20:00,167.425,167.44,167.415,167.44,1810099991.0
2007-10-11 18:25:00,167.445,167.48,167.44,167.47,4274899981.0
2007-10-11 18:30:00,167.47,167.55,167.445,167.53,6296249999.0
2007-10-11 18:35:00,167.53,167.63,167.53,167.61,5592700007.0
2007-10-11 18:40:00,167.605,167.62,167.51,167.52,5231000003.0
2007-10-11 18:45:00,167.52,167.52,167.45,167.46,2711500000.0
2007-10-11 18:50:00,167.46,167.46,167.375,167.42,4709699987.0
2007-10-11 18:55:00,167.42,167.45,167.32,167.38,4879299993.0
2007-10-11 19:00:00,167.38,167.4,167.345,167.37,3594699991.0
2007-10-11 19:05:00,167.37,167.39,167.3,167.31,4959300001.0
2007-10-11 19:10:00,167.31,167.37,167.29,167.35,3311599999.0
2007-10-11 19:15:00,167.35,167.37,167.31,167.31,4022200000.0
2007-10-11 19:20:00,167.31,167.36,167.29,167.29,2183099995.0
2007-10-11 19:25:00,167.29,167.36,167.26,167.35,4067424999.0
2007-10-11 19:30:00,167.35,167.38,167.265,167.29,3347499994.0
2007-10-11 19:35:00,167.29,167.29,167.225,167.25,2524799999.0
2007-10-11 19:40:00,167.25,167.27,167.21,167.23,4335500003.0
2007-10-11 19:45:00,167.225,167.28,167.2,167.27,4752819222.0
2007-10-11 19:50:00,167.27,167.28,167.225,167.245,2725300000.0
2007-10-11 19:55:00,167.25,167.26,167.195,167.2,3949399992.0
2007-10-11 20:00:00,167.2,167.23,167.14,167.195,6040799988.0
2007-10-11 20:05:00,167.195,167.22,167.09,167.12,8357899977.0
2007-10-11 20:10:00,167.12,167.13,166.91,166.96,7376699986.0
2007-10-11 20:15:00,166.98,166.99,166.7,166.795,10450600014.0
2007-10-11 20:20:00,166.795,166.98,166.74,166.865,10130900021.0
2007-10-11 20:25:00,166.865,166.91,166.62,166.625,8449499993.0
2007-10-11 20:30:00,166.62,166.89,166.59,166.8,8493699978.0
2007-10-11 20:35:00,166.8,166.84,166.69,166.81,7211399997.0
2007-10-11 20:40:00,166.81,166.92,166.81,166.92,6505449998.0
2007-10-11 20:45:00,166.92,166.94,166.78,166.785,4976600000.0
2007-10-11 20:50:00,166.79,166.82,166.66,166.72,6819799989.0
2007-10-11 20:55:00,166.72,166.74,166.63,166.67,7562499962.0
2007-10-11 21:00:00,166.67,166.74,166.65,166.65,6680699998.0
2007-10-11 21:05:00,166.65,166.65,166.44,166.44,6117200002.0
2007-10-11 21:10:00,166.42,166.42,166.07,166.07,7911500013.0
2007-10-11 21:15:00,166.08,166.12,166.01,166.08,8578599981.0
2007-10-11 21:20:00,166.08,166.18,166.03,166.08,7248099997.0
2007-10-11 21:25:00,166.08,166.14,166.025,166.07,6109900004.0
2007-10-11 21:30:00,166.08,166.19,166.015,166.18,5624800006.0
2007-10-11 21:35:00,166.19,166.22,166.11,166.16,6183900004.0
2007-10-11 21:40:00,166.16,166.27,166.13,166.235,3681400001.0
2007-10-11 21:45:00,166.235,166.32,166.17,166.17,6969099993.0
2007-10-11 21:50:00,166.17,166.2,166.16,166.17,2572800000.0
2007-10-11 21:55:00,166.17,166.3,166.17,166.275,3820699993.0
2007-10-11 22:00:00,166.275,166.33,166.265,166.3,1903800006.0
2007-10-11 22:05:00,166.3,166.34,166.295,166.34,1114899991.0
2007-10-11 22:10:00,166.34,166.36,166.33,166.345,1530399999.0
2007-10-11 22:15:00,166.35,166.37,166.32,166.365,1539799999.0
2007-10-11 22:20:00,166.37,166.4,166.35,166.37,2019800003.0
2007-10-11 22:25:00,166.37,166.405,166.36,166.38,1024299996.0
2007-10-11 22:30:00,166.39,166.415,166.365,166.405,1622200008.0
2007-10-11 22:35:00,166.41,166.48,166.41,166.43,3221399993.0
2007-10-11 22:40:00,166.42,166.44,166.375,166.375,3625000004.0
2007-10-11 22:45:00,166.375,166.44,166.375,166.44,2259699988.0
2007-10-11 22:50:00,166.44,166.46,166.425,166.45,2101599982.0
2007-10-11 22:55:00,166.45,166.52,166.435,166.5,1334800008.0
2007-10-11 23:00:00,166.51,166.51,166.35,166.46,1024399993.0
2007-10-11 23:05:00,166.46,166.53,166.45,166.495,852300000.0
2007-10-11 23:10:00,166.495,166.535,166.485,166.515,539000001.0
2007-10-11 23:15:00,166.515,166.52,166.47,166.48,568599999.0
2007-10-11 23:20:00,166.48,166.51,166.47,166.495,511600000.0
2007-10-11 23:25:00,166.495,166.52,166.485,166.51,264200000.0
2007-10-11 23:30:00,166.51,166.53,166.5,166.53,159999997.0
2007-10-11 23:35:00,166.53,166.575,166.52,166.56,491400000.0
2007-10-11 23:40:00,166.56,166.695,166.56,166.69,1758500002.0
2007-10-11 23:45:00,166.69,166.715,166.65,166.69,1122000000.0
2007-10-11 23:50:00,166.69,166.69,166.56,166.58,891299999.0
2007-10-11 23:55:00,166.57,166.62,166.54,166.57,534700001.0
2007-10-12 00:00:00,166.56,166.59,166.525,166.57,1403599999.0
2007-10-12 00:05:00,166.57,166.57,166.54,166.57,111900001.0
2007-10-12 00:10:00,166.58,166.61,166.56,166.58,442600000.0
2007-10-12 00:15:00,166.58,166.62,166.58,166.62,1608800000.0
2007-10-12 00:20:00,166.62,166.65,166.61,166.63,285900000.0
2007-10-12 00:25:00,166.62,166.64,166.59,166.6,412900000.0
2007-10-12 00:30:00,166.6,166.6,166.6,166.6,180000000.0
2007-10-12 00:35:00,166.6,166.65,166.6,166.64,1248999937.0
2007-10-12 00:40:00,166.64,166.64,166.6,166.6,1066300000.0
2007-10-12 00:45:00,166.6,166.6,166.57,166.59,957800002.0
2007-10-12 00:50:00,166.59,166.67,166.58,166.605,1409300001.0
2007-10-12 00:55:00,166.605,166.69,166.6,166.675,1253700004.0
2007-10-12 01:00:00,166.675,166.68,166.62,166.675,1584900000.0
2007-10-12 01:05:00,166.675,166.68,166.57,166.67,2821199998.0
2007-10-12 01:10:00,166.66,166.685,166.655,166.68,598500000.0
2007-10-12 01:15:00,166.68,166.68,166.63,166.67,416600000.0
2007-10-12 01:20:00,166.67,166.69,166.625,166.655,529000001.0
2007-10-12 01:25:00,166.66,166.69,166.66,166.675,473000000.0
2007-10-12 01:30:00,166.68,166.69,166.605,166.63,780955934.0
2007-10-12 01:35:00,166.625,166.635,166.61,166.635,1316699998.0
2007-10-12 01:40:00,166.635,166.65,166.605,166.635,472400000.0
2007-10-12 01:45:00,166.63,166.67,166.6,166.655,4382099989.0
2007-10-12 01:50:00,166.645,166.76,166.645,166.745,1661000001.0
2007-10-12 01:55:00,166.76,166.81,166.715,166.79,2872900008.0
2007-10-12 02:00:00,166.79,166.825,166.755,166.78,3925800014.0
2007-10-12 02:05:00,166.78,166.83,166.775,166.82,1441999997.0
2007-10-12 02:10:00,166.82,166.835,166.76,166.8,4561099996.0
2007-10-12 02:15:00,166.8,166.84,166.775,166.83,3388499993.0
2007-10-12 02:20:00,166.83,166.87,166.815,166.84,3892600013.0
2007-10-12 02:25:00,166.84,166.86,166.835,166.845,1322900008.0
2007-10-12 02:30:00,166.845,166.87,166.825,166.835,1311399998.0
2007-10-12 02:35:00,166.835,166.835,166.755,166.77,2091100004.0
2007-10-12 02:40:00,166.77,166.79,166.75,166.76,2287000002.0
2007-10-12 02:45:00,166.76,166.77,166.675,166.68,2854000001.0
2007-10-12 02:50:00,166.68,166.72,166.675,166.705,5819899997.0
2007-10-12 02:55:00,166.705,166.735,166.685,166.72,2461500003.0
2007-10-12 03:00:00,166.72,166.73,166.685,166.705,2411899998.0
2007-10-12 03:05:00,166.705,166.73,166.675,166.73,1819499990.0
2007-10-12 03:10:00,166.725,166.735,166.705,166.73,1068199999.0
2007-10-12 03:15:00,166.735,166.79,166.73,166.765,1954499997.0
2007-10-12 03:20:00,166.765,166.77,166.675,166.675,1731900003.0
2007-10-12 03:25:00,166.675,166.7,166.65,166.66,1722800002.0
2007-10-12 03:30:00,166.66,166.67,166.64,166.66,894400001.0
2007-10-12 03:35:00,166.66,166.67,166.645,166.665,1678199991.0
2007-10-12 03:40:00,166.665,166.67,166.61,166.61,2414300001.0
2007-10-12 03:45:00,166.61,166.61,166.5,166.54,4070405025.0
2007-10-12 03:50:00,166.54,166.56,166.5,166.5,5247099989.0
2007-10-12 03:55:00,166.5,166.5,166.37,166.37,4651599994.0
2007-10-12 04:00:00,166.37,166.38,166.275,166.29,6801200019.0
2007-10-12 04:05:00,166.29,166.39,166.275,166.38,5374300009.0
2007-10-12 04:10:00,166.36,166.44,166.36,166.415,2804600010.0
2007-10-12 04:15:00,166.42,166.45,166.375,166.38,2070800005.0
2007-10-12 04:20:00,166.38,166.38,166.31,166.31,2243200004.0
2007-10-12 04:25:00,166.32,166.35,166.26,166.34,5761000015.0
2007-10-12 04:30:00,166.34,166.43,166.34,166.42,4902300029.0
2007-10-12 04:35:00,166.43,166.46,166.415,166.42,3535800012.0
2007-10-12 04:40:00,166.42,166.45,166.41,166.44,1736700012.0
2007-10-12 04:45:00,166.44,166.49,166.44,166.47,6390100013.0
2007-10-12 04:50:00,166.465,166.51,166.46,166.5,2880400017.0
2007-10-12 04:55:00,166.5,166.54,166.49,166.51,4869499993.0
2007-10-12 05:00:00,166.51,166.54,166.47,166.5,5545800017.0
2007-10-12 05:05:00,166.5,166.55,166.48,166.55,4378200005.0
2007-10-12 05:10:00,166.55,166.57,166.52,166.57,3181000016.0
2007-10-12 05:15:00,166.57,166.57,166.52,166.57,2518400004.0
2007-10-12 05:20:00,166.57,166.57,166.51,166.53,5355000007.0
2007-10-12 05:25:00,166.53,166.57,166.43,166.44,5927699983.0
2007-10-12 05:30:00,166.45,166.45,166.34,166.37,3491199991.0
2007-10-12 05:35:00,166.39,166.42,166.37,166.4,2053100002.0
2007-10-12 05:40:00,166.4,166.45,166.39,166.44,4256099990.0
2007-10-12 05:45:00,166.45,166.45,166.425,166.435,1949899995.0
2007-10-12 05:50:00,166.435,166.46,166.42,166.45,2075800001.0
2007-10-12 05:55:00,166.45,166.47,166.41,166.47,1717600004.0
2007-10-12 06:00:00,166.47,166.5,166.45,166.48,2852800008.0
2007-10-12 06:05:00,166.49,166.51,166.46,166.51,2809300008.0
2007-10-12 06:10:00,166.51,166.52,166.49,166.495,2207399972.0
2007-10-12 06:15:00,166.5,166.56,166.495,166.55,4057800002.0
2007-10-12 06:20:00,166.55,166.6,166.54,166.57,4425100014.0
2007-10-12 06:25:00,166.57,166.59,166.53,166.53,3469000006.0
2007-10-12 06:30:00,166.54,166.54,166.495,166.51,3244499992.0
2007-10-12 06:35:00,166.51,166.51,166.45,166.46,2346999968.0
2007-10-12 06:40:00,166.47,166.48,166.44,166.46,2756099977.0
2007-10-12 06:45:00,166.445,166.46,166.43,166.43,2015000006.0
2007-10-12 06:50:00,166.43,166.44,166.41,166.41,4477399999.0
2007-10-12 06:55:00,166.41,166.42,166.36,166.37,4133800003.0
2007-10-12 07:00:00,166.37,166.39,166.29,166.29,8529900018.0
2007-10-12 07:05:00,166.29,166.31,166.19,166.25,4004499998.0
2007-10-12 07:10:00,166.24,166.33,166.23,166.265,7241199973.0
2007-10-12 07:15:00,166.265,166.28,166.21,166.25,3653199999.0
2007-10-12 07:20:00,166.245,166.3,166.24,166.27,4422142917.0
2007-10-12 07:25:00,166.27,166.305,166.265,166.305,2150799999.0
2007-10-12 07:30:00,166.3,166.315,166.275,166.31,736700002.0
2007-10-12 07:35:00,166.305,166.31,166.23,166.26,1951200004.0
2007-10-12 07:40:00,166.26,166.26,166.205,166.215,2971199996.0
2007-10-12 07:45:00,166.21,166.285,166.195,166.285,2338900000.0
2007-10-12 07:50:00,166.285,166.34,166.28,166.32,3885977208.0
2007-10-12 07:55:00,166.32,166.32,166.27,166.285,5188999996.0
2007-10-12 08:00:00,166.285,166.295,166.23,166.26,4101800000.0
2007-10-12 08:05:00,166.26,166.28,166.2,166.245,4829299991.0
2007-10-12 08:10:00,166.245,166.245,166.14,166.17,2750399992.0
2007-10-12 08:15:00,166.17,166.195,166.125,166.15,5425700000.0
2007-10-12 08:20:00,166.15,166.235,166.145,166.215,3746157298.0
2007-10-12 08:25:00,166.215,166.26,166.16,166.23,3570357573.0
2007-10-12 08:30:00,166.23,166.23,166.125,166.135,2316108328.0
2007-10-12 08:35:00,166.135,166.24,166.115,166.21,2840900003.0
2007-10-12 08:40:00,166.215,166.36,166.215,166.32,4832199988.0
2007-10-12 08:45:00,166.315,166.42,166.285,166.385,4466400001.0
2007-10-12 08:50:00,166.39,166.525,166.39,166.505,5295799985.0
2007-10-12 08:55:00,166.505,166.51,166.44,166.445,3647000002.0
2007-10-12 09:00:00,166.445,166.445,166.29,166.29,5232899988.0
2007-10-12 09:05:00,166.29,166.335,166.19,166.21,3325999992.0
2007-10-12 09:10:00,166.21,166.23,166.185,166.2,6105599984.0
2007-10-12 09:15:00,166.2,166.24,166.125,166.21,6737599974.0
2007-10-12 09:20:00,166.215,166.325,166.215,166.325,6114600005.0
2007-10-12 09:25:00,166.325,166.445,166.32,166.38,6854699986.0
2007-10-12 09:30:00,166.38,166.39,166.335,166.37,3626899991.0
2007-10-12 09:35:00,166.375,166.49,166.34,166.45,6104700005.0
2007-10-12 09:40:00,166.46,166.49,166.435,166.45,4998100000.0
2007-10-12 09:45:00,166.45,166.51,166.4,166.47,5485349986.0
2007-10-12 09:50:00,166.48,166.555,166.45,166.5,3671099997.0
2007-10-12 09:55:00,166.495,166.56,166.46,166.485,5904800001.0
2007-10-12 10:00:00,166.48,166.52,166.455,166.49,6366999979.0
2007-10-12 10:05:00,166.49,166.515,166.425,166.43,6060699987.0
2007-10-12 10:10:00,166.425,166.43,166.35,166.375,4973799998.0
2007-10-12 10:15:00,166.375,166.38,166.31,166.32,4497999996.0
2007-10-12 10:20:00,166.325,166.36,166.295,166.33,3981499995.0
2007-10-12 10:25:00,166.335,166.355,166.33,166.335,2714099990.0
2007-10-12 10:30:00,166.34,166.345,166.31,166.33,1544499995.0
2007-10-12 10:35:00,166.335,166.36,166.305,166.35,5638800003.0
2007-10-12 10:40:00,166.35,166.38,166.335,166.36,2668700002.0
2007-10-12 10:45:00,166.365,166.44,166.355,166.435,4488099998.0
2007-10-12 10:50:00,166.435,166.54,166.42,166.535,4532800000.0
2007-10-12 10:55:00,166.535,166.56,166.49,166.535,5761700014.0
2007-10-12 11:00:00,166.54,166.61,166.46,166.475,3896199994.0
2007-10-12 11:05:00,166.465,166.49,166.44,166.49,2808899992.0
2007-10-12 11:10:00,166.485,166.585,166.48,166.54,5171000008.0
2007-10-12 11:15:00,166.54,166.57,166.495,166.515,4644799987.0
2007-10-12 11:20:00,166.505,166.535,166.475,166.48,4870349990.0
2007-10-12 11:25:00,166.48,166.535,166.47,166.53,3569100024.0
2007-10-12 11:30:00,166.525,166.56,166.485,166.515,3708099990.0
2007-10-12 11:35:00,166.515,166.525,166.475,166.525,2762399998.0
2007-10-12 11:40:00,166.525,166.56,166.51,166.53,5191099992.0
2007-10-12 11:45:00,166.535,166.565,166.435,166.455,5156299995.0
2007-10-12 11:50:00,166.455,166.49,166.435,166.44,3710400000.0
2007-10-12 11:55:00,166.44,166.48,166.39,166.395,5322200001.0
2007-10-12 12:00:00,166.395,166.49,166.38,166.43,3931199998.0
2007-10-12 12:05:00,166.435,166.455,166.38,166.41,2541950002.0
2007-10-12 12:10:00,166.405,166.49,166.405,166.48,942099996.0
2007-10-12 12:15:00,166.48,166.51,166.475,166.505,1527399997.0
2007-10-12 12:20:00,166.505,166.53,166.485,166.52,2265399985.0
2007-10-12 12:25:00,166.525,166.575,166.52,166.555,2228700004.0
2007-10-12 12:30:00,166.56,166.595,166.51,166.53,3168200002.0
2007-10-12 12:35:00,166.53,166.59,166.525,166.545,4678700002.0
2007-10-12 12:40:00,166.545,166.555,166.475,166.49,3688800001.0
2007-10-12 12:45:00,166.49,166.535,166.49,166.515,2288499996.0
2007-10-12 12:50:00,166.52,166.595,166.515,166.585,3061699993.0
2007-10-12 12:55:00,166.59,166.69,166.59,166.66,5244799993.0
2007-10-12 13:00:00,166.655,166.655,166.59,166.61,2820899993.0
2007-10-12 13:05:00,166.605,166.64,166.595,166.61,1491600001.0
2007-10-12 13:10:00,166.61,166.63,166.59,166.59,1651999995.0
2007-10-12 13:15:00,166.59,166.61,166.545,166.545,3092132852.0
2007-10-12 13:20:00,166.545,166.545,166.44,166.455,4661300009.0
2007-10-12 13:25:00,166.455,166.48,166.365,166.395,3956499990.0
2007-10-12 13:30:00,166.395,166.42,166.375,166.405,4397200002.0
2007-10-12 13:35:00,166.41,166.435,166.37,166.415,2574100002.0
2007-10-12 13:40:00,166.415,166.43,166.35,166.365,3333899995.0
2007-10-12 13:45:00,166.36,166.39,166.335,166.335,5544799986.0
2007-10-12 13:50:00,166.34,166.35,166.275,166.325,3380099985.0
2007-10-12 13:55:00,166.33,166.375,166.325,166.36,2766599995.0
2007-10-12 14:00:00,166.36,166.415,166.345,166.405,4131399993.0
2007-10-12 14:05:00,166.405,166.49,166.39,166.465,3316000005.0
2007-10-12 14:10:00,166.465,166.515,166.44,166.5,3743700002.0
2007-10-12 14:15:00,166.5,166.58,166.495,166.57,6103699989.0
2007-10-12 14:20:00,166.565,166.585,166.48,166.505,6434499968.0
2007-10-12 14:25:00,166.505,166.64,166.495,166.61,6451799999.0
2007-10-12 14:30:00,166.61,166.78,166.54,166.67,5744500005.0
2007-10-12 14:35:00,166.68,166.68,166.54,166.61,5744500005.0
2007-10-12 14:40:00,166.63,166.95,166.58,166.85,5744500005.0
2007-10-12 14:45:00,166.86,167.11,166.86,167.08,6933099987.0
2007-10-12 14:50:00,167.08,167.11,166.915,166.95,6659199995.0
2007-10-12 14:55:00,166.95,166.99,166.83,166.88,8349100011.0
2007-10-12 15:00:00,166.86,166.98,166.86,166.93,9491500035.0
2007-10-12 15:05:00,166.94,166.95,166.84,166.945,9491500035.0
2007-10-12 15:10:00,166.945,166.95,166.78,166.84,7089250008.0
2007-10-12 15:15:00,166.84,166.87,166.795,166.81,6976399992.0
2007-10-12 15:20:00,166.81,166.82,166.705,166.775,5169949996.0
2007-10-12 15:25:00,166.775,166.775,166.67,166.68,8254299994.0
2007-10-12 15:30:00,166.68,166.72,166.595,166.645,9124400003.0
2007-10-12 15:35:00,166.63,166.63,166.465,166.54,7071099985.0
2007-10-12 15:40:00,166.535,166.68,166.535,166.67,8241300013.0
2007-10-12 15:45:00,166.665,166.67,166.555,166.62,5620699986.0
2007-10-12 15:50:00,166.615,166.66,166.57,166.64,7089999988.0
2007-10-12 15:55:00,166.645,166.68,166.605,166.65,5532999997.0
2007-10-12 16:00:00,166.645,166.67,166.58,166.63,6546399992.0
2007-10-12 16:05:00,166.62,166.67,166.56,166.63,8314499990.0
2007-10-12 16:10:00,166.635,166.695,166.6,166.62,8692700002.0
2007-10-12 16:15:00,166.62,166.7,166.62,166.65,7858700012.0
2007-10-12 16:20:00,166.65,166.67,166.59,166.625,4839050008.0
2007-10-12 16:25:00,166.63,166.655,166.595,166.655,4613250013.0
2007-10-12 16:30:00,166.65,166.685,166.575,166.59,5883899996.0
2007-10-12 16:35:00,166.59,166.6,166.475,166.5,5458650000.0
2007-10-12 16:40:00,166.505,166.54,166.47,166.49,4307100009.0
2007-10-12 16:45:00,166.49,166.515,166.29,166.29,6718699993.0
2007-10-12 16:50:00,166.29,166.32,166.245,166.28,5236699996.0
2007-10-12 16:55:00,166.275,166.415,166.205,166.395,6787300001.0
2007-10-12 17:00:00,166.4,166.52,166.34,166.47,8595099989.0
2007-10-12 17:05:00,166.46,166.62,166.46,166.6,10473000020.0
2007-10-12 17:10:00,166.595,166.605,166.45,166.46,8768000018.0
2007-10-12 17:15:00,166.47,166.49,166.38,166.44,7189000011.0
2007-10-12 17:20:00,166.44,166.52,166.39,166.41,7319400009.0
2007-10-12 17:25:00,166.42,166.49,166.4,166.42,6177899958.0
2007-10-12 17:30:00,166.425,166.46,166.36,166.37,6686899955.0
2007-10-12 17:35:00,166.38,166.48,166.34,166.4,7777199955.0
2007-10-12 17:40:00,166.4,166.41,166.37,166.4,6731349994.0
2007-10-12 17:45:00,166.38,166.46,166.365,166.43,7285199997.0
2007-10-12 17:50:00,166.43,166.51,166.42,166.5,6007149986.0
2007-10-12 17:55:00,166.5,166.535,166.46,166.475,7689599997.0
2007-10-12 18:00:00,166.475,166.48,166.37,166.46,6475699973.0
2007-10-12 18:05:00,166.46,166.475,166.425,166.455,3785099977.0
2007-10-12 18:10:00,166.46,166.55,166.415,166.5,5800500021.0
2007-10-12 18:15:00,166.5,166.53,166.47,166.49,3907500022.0
2007-10-12 18:20:00,166.495,166.55,166.49,166.54,3087899999.0
2007-10-12 18:25:00,166.54,166.58,166.53,166.545,2760299996.0
2007-10-12 18:30:00,166.545,166.65,166.46,166.47,7573500020.0
2007-10-12 18:35:00,166.48,166.54,166.48,166.53,4942200020.0
2007-10-12 18:40:00,166.53,166.57,166.51,166.56,1904299995.0
2007-10-12 18:45:00,166.56,166.56,166.51,166.55,3365200006.0
2007-10-12 18:50:00,166.55,166.6,166.53,166.58,3635299993.0
2007-10-12 18:55:00,166.58,166.66,166.58,166.65,3723999986.0
2007-10-12 19:00:00,166.65,166.67,166.625,166.67,2169899993.0
2007-10-12 19:05:00,166.665,166.67,166.56,166.56,3465800001.0
2007-10-12 19:10:00,166.565,166.57,166.53,166.53,1834199991.0
2007-10-12 19:15:00,166.525,166.55,166.45,166.45,2593700005.0
2007-10-12 19:20:00,166.45,166.51,166.43,166.48,3708499996.0
2007-10-12 19:25:00,166.48,166.48,166.425,166.47,4882049997.0
2007-10-12 19:30:00,166.47,166.505,166.46,166.505,2993300007.0
2007-10-12 19:35:00,166.51,166.6,166.51,166.59,3875699986.0
2007-10-12 19:40:00,166.59,166.62,166.56,166.57,2273300003.0
2007-10-12 19:45:00,166.57,166.65,166.565,166.63,2439599995.0
2007-10-12 19:50:00,166.63,166.63,166.56,166.565,2562699984.0
2007-10-12 19:55:00,166.565,166.57,166.525,166.55,1900400002.0
2007-10-12 20:00:00,166.55,166.61,166.55,166.58,2177200004.0
2007-10-12 20:05:00,166.58,166.6,166.57,166.6,1542099997.0
2007-10-12 20:10:00,166.6,166.6,166.56,166.57,2670900013.0
2007-10-12 20:15:00,166.57,166.59,166.495,166.5,2586199986.0
2007-10-12 20:20:00,166.495,166.58,166.445,166.575,4132700015.0
2007-10-12 20:25:00,166.57,166.58,166.535,166.54,1430400001.0
2007-10-12 20:30:00,166.54,166.55,166.52,166.53,1893399996.0
2007-10-12 20:35:00,166.53,166.59,166.53,166.56,2075900003.0
2007-10-12 20:40:00,166.56,166.58,166.54,166.58,1254400006.0
2007-10-12 20:45:00,166.58,166.61,166.565,166.59,1728899997.0
2007-10-12 20:50:00,166.58,166.615,166.575,166.6,966700003.0
2007-10-12 20:55:00,166.6,166.67,166.575,166.645,2861500016.0
2007-10-12 21:00:00,166.645,166.67,166.57,166.57,2184699994.0
2007-10-12 21:05:00,166.57,166.68,166.56,166.665,1897999991.0
2007-10-12 21:10:00,166.66,166.7,166.645,166.665,1061299994.0
2007-10-12 21:15:00,166.67,166.675,166.615,166.63,755600003.0
2007-10-12 21:20:00,166.625,166.65,166.62,166.62,401200000.0
2007-10-12 21:25:00,166.62,166.635,166.56,166.625,939200001.0
2007-10-12 21:30:00,166.63,166.7,166.625,166.695,703200000.0
2007-10-12 21:35:00,166.68,166.735,166.68,166.705,928500004.0
2007-10-12 21:40:00,166.705,166.76,166.705,166.73,605099999.0
2007-10-12 21:45:00,166.73,166.78,166.72,166.76,1887999997.0
2007-10-12 21:50:00,166.76,166.78,166.745,166.765,1319900000.0
2007-10-12 21:55:00,166.765,166.77,166.72,166.735,733200000.0
2007-10-12 22:00:00,166.735,166.78,166.71,166.76,1277499999.0
2007-10-12 22:05:00,166.76,166.775,166.735,166.76,632400000.0
2007-10-12 22:10:00,166.76,166.76,166.75,166.75,659199999.0
2007-10-12 22:15:00,166.75,166.76,166.735,166.745,711499997.0
2007-10-12 22:20:00,166.75,166.75,166.74,166.74,742299997.0
2007-10-12 22:25:00,166.74,166.74,166.685,166.685,386400000.0
2007-10-12 22:30:00,166.685,166.705,166.67,166.705,663600004.0
2007-10-12 22:35:00,166.71,166.73,166.67,166.72,990500001.0
2007-10-12 22:40:00,166.72,166.74,166.68,166.7,896400000.0
2007-10-12 22:45:00,166.7,166.785,166.665,166.76,1876699996.0
2007-10-12 22:50:00,166.76,166.77,166.725,166.755,682900002.0
2007-10-12 22:55:00,166.75,166.76,166.69,166.74,979799998.0
2007-10-14 23:30:00,166.55,166.56,166.5,166.53,2091199998.0
2007-10-14 23:35:00,166.53,166.6,166.46,166.57,504500000.0
2007-10-14 23:40:00,166.57,166.57,166.56,166.57,299000000.0
2007-10-14 23:45:00,166.57,166.61,166.5,166.58,1275300001.0
2007-10-14 23:50:00,166.58,166.6,166.48,166.49,1157499991.0
2007-10-14 23:55:00,166.5,166.53,166.41,166.41,2222399981.0
2007-10-15 00:00:00,166.41,166.46,166.41,166.44,3545000022.0
2007-10-15 00:05:00,166.44,166.57,166.42,166.5,3081000012.0
2007-10-15 00:10:00,166.5,166.62,166.5,166.595,1848600003.0
2007-10-15 00:15:00,166.53,166.61,166.53,166.55,1740400002.0
2007-10-15 00:20:00,166.55,166.55,166.485,166.485,3291199991.0
2007-10-15 00:25:00,166.485,166.56,166.47,166.52,3327199954.0
2007-10-15 00:30:00,166.52,166.53,166.44,166.44,1320999988.0
2007-10-15 00:35:00,166.44,166.52,166.44,166.51,1691400006.0
2007-10-15 00:40:00,166.51,166.55,166.46,166.53,2628000017.0
2007-10-15 00:45:00,166.53,166.56,166.48,166.52,4719400006.0
2007-10-15 00:50:00,166.52,166.56,166.48,166.525,4229599999.0
2007-10-15 00:55:00,166.525,166.58,166.5,166.54,4071100013.0
2007-10-15 01:00:00,166.54,166.6,166.54,166.57,4748000027.0
2007-10-15 01:05:00,166.57,166.585,166.545,166.545,2777300020.0
2007-10-15 01:10:00,166.545,166.565,166.5,166.5,1205000004.0
2007-10-15 01:15:00,166.5,166.535,166.41,166.44,2957100010.0
2007-10-15 01:20:00,166.44,166.5,166.4,166.5,3720200018.0
2007-10-15 01:25:00,166.5,166.505,166.475,166.485,1477899985.0
2007-10-15 01:30:00,166.485,166.565,166.46,166.55,2597899983.0
2007-10-15 01:35:00,166.55,166.55,166.515,166.55,2626899944.0
2007-10-15 01:40:00,166.55,166.58,166.53,166.54,2800899961.0
2007-10-15 01:45:00,166.54,166.575,166.525,166.575,1585100001.0
2007-10-15 01:50:00,166.575,166.62,166.575,166.615,2690906001.0
2007-10-15 01:55:00,166.615,166.665,166.605,166.655,2066899994.0
2007-10-15 02:00:00,166.65,166.67,166.625,166.64,8141974895.0
2007-10-15 02:05:00,166.64,166.69,166.63,166.63,6091299976.0
2007-10-15 02:10:00,166.61,166.73,166.61,166.72,5230300015.0
2007-10-15 02:15:00,166.72,166.79,166.72,166.77,5239299982.0
2007-10-15 02:20:00,166.77,166.78,166.71,166.745,8193099976.0
2007-10-15 02:25:00,166.745,166.75,166.7,166.725,5872999995.0
2007-10-15 02:30:00,166.73,166.735,166.695,166.72,4766500001.0
2007-10-15 02:35:00,166.72,166.73,166.7,166.73,3075599997.0
2007-10-15 02:40:00,166.73,166.765,166.725,166.755,4095799988.0
2007-10-15 02:45:00,166.755,166.765,166.74,166.75,1927200008.0
2007-10-15 02:50:00,166.75,166.75,166.695,166.71,6350199995.0
2007-10-15 02:55:00,166.71,166.71,166.64,166.67,5127450003.0
2007-10-15 03:00:00,166.68,166.7,166.66,166.67,4968100007.0
2007-10-15 03:05:00,166.67,166.69,166.655,166.67,4493300002.0
2007-10-15 03:10:00,166.65,166.67,166.64,166.66,6511599988.0
2007-10-15 03:15:00,166.66,166.67,166.64,166.66,2943700001.0
2007-10-15 03:20:00,166.65,166.66,166.635,166.65,1490800000.0
2007-10-15 03:25:00,166.65,166.65,166.63,166.64,3974000001.0
2007-10-15 03:30:00,166.64,166.64,166.6,166.63,4788500006.0
2007-10-15 03:35:00,166.63,166.645,166.6,166.62,5097100011.0
2007-10-15 03:40:00,166.6,166.61,166.565,166.57,8492699980.0
2007-10-15 03:45:00,166.54,166.58,166.54,166.57,3794300012.0
2007-10-15 03:50:00,166.57,166.58,166.55,166.565,3225000008.0
2007-10-15 03:55:00,166.57,166.58,166.56,166.58,3624200005.0
2007-10-15 04:00:00,166.58,166.58,166.565,166.57,2578100000.0
2007-10-15 04:05:00,166.57,166.57,166.545,166.55,5061499982.0
2007-10-15 04:10:00,166.55,166.56,166.53,166.54,6594999995.0
2007-10-15 04:15:00,166.535,166.56,166.515,166.54,3791599992.0
2007-10-15 04:20:00,166.54,166.57,166.54,166.56,2538800012.0
2007-10-15 04:25:00,166.555,166.59,166.555,166.575,4255399978.0
2007-10-15 04:30:00,166.575,166.59,166.535,166.55,6041800067.0
2007-10-15 04:35:00,166.55,166.56,166.535,166.54,3355799979.0
2007-10-15 04:40:00,166.54,166.55,166.535,166.545,805199998.0
2007-10-15 04:45:00,166.545,166.55,166.52,166.53,2132699994.0
2007-10-15 04:50:00,166.53,166.54,166.52,166.53,1276200003.0
2007-10-15 04:55:00,166.53,166.54,166.52,166.53,2208300005.0
2007-10-15 05:00:00,166.53,166.54,166.515,166.515,3244900023.0
2007-10-15 05:05:00,166.515,166.525,166.48,166.48,5298900012.0
2007-10-15 05:10:00,166.47,166.49,166.45,166.48,8322599964.0
2007-10-15 05:15:00,166.47,166.48,166.46,166.47,10169799950.0
2007-10-15 05:20:00,166.46,166.47,166.44,166.45,8083799985.0
2007-10-15 05:25:00,166.46,166.48,166.415,166.48,7062999919.0
2007-10-15 05:30:00,166.48,166.5,166.445,166.49,7387299972.0
2007-10-15 05:35:00,166.5,166.54,166.5,166.52,4995399939.0
2007-10-15 05:40:00,166.52,166.52,166.5,166.52,3008199978.0
2007-10-15 05:45:00,166.52,166.55,166.51,166.55,3866400006.0
2007-10-15 05:50:00,166.55,166.56,166.54,166.55,4883600035.0
2007-10-15 05:55:00,166.55,166.57,166.53,166.545,6253000066.0
2007-10-15 06:00:00,166.545,166.58,166.53,166.54,5682999982.0
2007-10-15 06:05:00,166.54,166.55,166.53,166.53,5683599955.0
2007-10-15 06:10:00,166.54,166.62,166.53,166.6,8226500020.0
2007-10-15 06:15:00,166.61,166.62,166.59,166.61,5931000011.0
2007-10-15 06:20:00,166.62,166.69,166.61,166.65,7618500095.0
2007-10-15 06:25:00,166.63,166.64,166.61,166.63,5067800030.0
2007-10-15 06:30:00,166.61,166.65,166.6,166.65,3554500025.0
2007-10-15 06:35:00,166.65,166.68,166.64,166.67,4333299862.0
2007-10-15 06:40:00,166.67,166.69,166.66,166.68,7420299959.0
2007-10-15 06:45:00,166.68,166.69,166.6,166.6,7147699971.0
2007-10-15 06:50:00,166.61,166.64,166.6,166.6,7707000012.0
2007-10-15 06:55:00,166.61,166.66,166.6,166.66,7744300063.0
2007-10-15 07:00:00,166.65,166.69,166.65,166.68,2577499983.0
2007-10-15 07:05:00,166.68,166.72,166.65,166.71,6299799940.0
2007-10-15 07:10:00,166.72,166.77,166.7,166.76,8032900026.0
2007-10-15 07:15:00,166.74,166.79,166.73,166.78,5884200004.0
2007-10-15 07:20:00,166.78,166.8,166.76,166.77,7476099965.0
2007-10-15 07:25:00,166.77,166.79,166.75,166.78,5152600009.0
2007-10-15 07:30:00,166.76,166.77,166.75,166.76,4602199959.0
2007-10-15 07:35:00,166.76,166.76,166.64,166.64,7477499949.0
2007-10-15 07:40:00,166.64,166.68,166.64,166.66,5934699964.0
2007-10-15 07:45:00,166.66,166.74,166.66,166.71,7637399962.0
2007-10-15 07:50:00,166.72,166.76,166.71,166.745,6984800041.0
2007-10-15 07:55:00,166.75,166.77,166.69,166.77,9258200001.0
2007-10-15 08:00:00,166.78,166.85,166.78,166.79,9228500055.0
2007-10-15 08:05:00,166.78,166.78,166.7,166.71,8567500042.0
2007-10-15 08:10:00,166.72,166.72,166.67,166.7,5883300006.0
2007-10-15 08:15:00,166.69,166.69,166.67,166.68,4708999980.0
2007-10-15 08:20:00,166.67,166.7,166.64,166.69,7303700058.0
2007-10-15 08:25:00,166.695,166.72,166.65,166.72,8043900018.0
2007-10-15 08:30:00,166.73,166.78,166.68,166.77,7796499995.0
2007-10-15 08:35:00,166.77,166.79,166.73,166.76,6952100007.0
2007-10-15 08:40:00,166.77,166.79,166.75,166.76,6243800059.0
2007-10-15 08:45:00,166.75,166.76,166.64,166.67,6021200052.0
2007-10-15 08:50:00,166.68,166.74,166.67,166.7,8943600037.0
2007-10-15 08:55:00,166.71,166.85,166.69,166.83,9940000035.0
2007-10-15 09:00:00,166.84,166.91,166.83,166.88,7508799981.0
2007-10-15 09:05:00,166.87,166.88,166.79,166.8,6783399957.0
2007-10-15 09:10:00,166.82,166.91,166.81,166.91,9586200037.0
2007-10-15 09:15:00,166.89,166.92,166.84,166.84,9760499965.0
2007-10-15 09:20:00,166.85,166.91,166.82,166.91,9760499965.0
2007-10-15 09:25:00,166.9,167.04,166.89,167.02,9760499965.0
2007-10-15 09:30:00,167.01,167.085,167.0,167.04,7843899977.0
2007-10-15 09:35:00,167.045,167.08,167.025,167.08,7575899989.0
2007-10-15 09:40:00,167.08,167.215,167.05,167.215,6549399984.0
2007-10-15 09:45:00,167.205,167.27,167.17,167.17,9348999987.0
2007-10-15 09:50:00,167.18,167.26,167.17,167.24,9126999975.0
2007-10-15 09:55:00,167.25,167.35,167.25,167.29,9126100026.0
2007-10-15 10:00:00,167.3,167.38,167.28,167.35,9272300048.0
2007-10-15 10:05:00,167.35,167.44,167.31,167.44,5958999980.0
2007-10-15 10:10:00,167.43,167.47,167.38,167.38,5958999980.0
2007-10-15 10:15:00,167.37,167.4,167.35,167.38,4767199984.0
2007-10-15 10:20:00,167.39,167.39,167.34,167.35,5958999980.0
2007-10-15 10:25:00,167.36,167.36,167.34,167.35,5958999980.0
2007-10-15 10:30:00,167.35,167.36,167.325,167.345,6486300035.0
2007-10-15 10:35:00,167.35,167.42,167.33,167.37,5451000005.0
2007-10-15 10:40:00,167.36,167.39,167.36,167.37,5839100022.0
2007-10-15 10:45:00,167.38,167.38,167.32,167.33,5645000015.0
2007-10-15 10:50:00,167.32,167.38,167.31,167.35,8367800060.0
2007-10-15 10:55:00,167.35,167.39,167.33,167.36,6619000038.0
2007-10-15 11:00:00,167.38,167.41,167.35,167.37,8609699982.0
2007-10-15 11:05:00,167.38,167.39,167.34,167.39,8273699975.0
2007-10-15 11:10:00,167.4,167.42,167.38,167.38,8152999969.0
2007-10-15 11:15:00,167.39,167.43,167.38,167.41,7044499975.0
2007-10-15 11:20:00,167.4,167.42,167.39,167.41,7044499975.0
2007-10-15 11:25:00,167.43,167.43,167.39,167.405,7044499975.0
2007-10-15 11:30:00,167.4,167.44,167.37,167.39,10515499985.0
2007-10-15 11:35:00,167.4,167.51,167.37,167.46,10515499985.0
2007-10-15 11:40:00,167.47,167.57,167.47,167.54,10515499985.0
2007-10-15 11:45:00,167.55,167.58,167.49,167.5,8412399988.0
2007-10-15 11:50:00,167.49,167.51,167.42,167.44,10515499985.0
2007-10-15 11:55:00,167.45,167.56,167.45,167.56,6128699997.0
2007-10-15 12:00:00,167.57,167.59,167.51,167.55,5032000000.0
2007-10-15 12:05:00,167.54,167.61,167.52,167.6,4025600000.0
2007-10-15 12:10:00,167.61,167.63,167.54,167.56,5032000000.0
2007-10-15 12:15:00,167.57,167.57,167.54,167.57,5032000000.0
2007-10-15 12:20:00,167.56,167.57,167.55,167.56,5032000000.0
2007-10-15 12:25:00,167.57,167.6,167.55,167.6,7480200024.0
2007-10-15 12:30:00,167.59,167.6,167.55,167.58,9571999955.0
2007-10-15 12:35:00,167.56,167.62,167.55,167.55,9758799959.0
2007-10-15 12:40:00,167.56,167.63,167.55,167.57,8696799995.0
2007-10-15 12:45:00,167.58,167.62,167.57,167.59,8244500000.0
2007-10-15 12:50:00,167.6,167.65,167.6,167.62,8567099960.0
2007-10-15 12:55:00,167.62,167.71,167.55,167.69,7257317606.0
2007-10-15 13:00:00,167.68,167.68,167.59,167.59,4658587940.0
2007-10-15 13:05:00,167.58,167.59,167.55,167.58,4658587940.0
2007-10-15 13:10:00,167.59,167.59,167.54,167.58,4658587940.0
2007-10-15 13:15:00,167.57,167.58,167.51,167.56,4658587940.0
2007-10-15 13:20:00,167.56,167.58,167.48,167.515,3460817597.0
2007-10-15 13:25:00,167.515,167.53,167.45,167.45,3651800009.0
2007-10-15 13:30:00,167.46,167.505,167.46,167.475,3798400003.0
2007-10-15 13:35:00,167.475,167.545,167.44,167.51,7903999981.0
2007-10-15 13:40:00,167.51,167.51,167.47,167.47,5409799995.0
2007-10-15 13:45:00,167.47,167.475,167.34,167.395,7028799985.0
2007-10-15 13:50:00,167.395,167.41,167.345,167.365,5054600001.0
2007-10-15 13:55:00,167.365,167.405,167.36,167.375,9120600001.0
2007-10-15 14:00:00,167.375,167.43,167.365,167.43,6503399988.0
2007-10-15 14:05:00,167.43,167.44,167.41,167.43,8909049971.0
2007-10-15 14:10:00,167.43,167.5,167.415,167.49,7558199994.0
2007-10-15 14:15:00,167.5,167.545,167.48,167.545,8245200023.0
2007-10-15 14:20:00,167.545,167.625,167.545,167.62,7520599999.0
2007-10-15 14:25:00,167.59,167.62,167.565,167.58,6455399996.0
2007-10-15 14:30:00,167.585,167.63,167.49,167.49,9606000020.0
2007-10-15 14:35:00,167.5,167.535,167.4,167.45,7835300030.0
2007-10-15 14:40:00,167.47,167.52,167.47,167.51,7515300004.0
2007-10-15 14:45:00,167.53,167.53,167.39,167.43,9182999965.0
2007-10-15 14:50:00,167.44,167.52,167.43,167.51,9182999965.0
2007-10-15 14:55:00,167.5,167.53,167.49,167.51,9182999965.0
2007-10-15 15:00:00,167.52,167.52,167.44,167.48,9182999965.0
2007-10-15 15:05:00,167.49,167.58,167.48,167.55,8030524971.0
2007-10-15 15:10:00,167.565,167.66,167.56,167.635,3119124999.0
2007-10-15 15:15:00,167.635,167.67,167.595,167.635,6558399971.0
2007-10-15 15:20:00,167.62,167.69,167.61,167.65,5977099955.0
2007-10-15 15:25:00,167.65,167.65,167.595,167.61,6211374997.0
2007-10-15 15:30:00,167.61,167.64,167.595,167.61,7908600000.0
2007-10-15 15:35:00,167.605,167.66,167.58,167.6,7856900026.0
2007-10-15 15:40:00,167.6,167.6,167.525,167.555,5859900038.0
2007-10-15 15:45:00,167.55,167.585,167.46,167.54,9147350002.0
2007-10-15 15:50:00,167.55,167.56,167.51,167.53,9687199973.0
2007-10-15 15:55:00,167.53,167.6,167.475,167.56,9364449976.0
2007-10-15 16:00:00,167.54,167.575,167.505,167.52,6849300010.0
2007-10-15 16:05:00,167.52,167.53,167.45,167.53,6061099991.0
2007-10-15 16:10:00,167.53,167.545,167.47,167.5,8497800008.0
2007-10-15 16:15:00,167.5,167.575,167.49,167.49,5687850001.0
2007-10-15 16:20:00,167.49,167.54,167.46,167.485,6455149956.0
2007-10-15 16:25:00,167.48,167.485,167.395,167.395,9124300001.0
2007-10-15 16:30:00,167.38,167.43,167.35,167.41,5784299996.0
2007-10-15 16:35:00,167.41,167.44,167.295,167.315,4756999991.0
2007-10-15 16:40:00,167.315,167.33,167.255,167.255,4434299995.0
2007-10-15 16:45:00,167.255,167.33,167.2,167.29,8246800018.0
2007-10-15 16:50:00,167.29,167.29,167.095,167.13,8230493739.0
2007-10-15 16:55:00,167.13,167.15,167.05,167.05,5993699994.0
2007-10-15 17:00:00,167.07,167.12,166.79,166.83,7511299991.0
2007-10-15 17:05:00,166.825,166.87,166.635,166.74,8091499974.0
2007-10-15 17:10:00,166.745,166.87,166.725,166.865,7630399981.0
2007-10-15 17:15:00,166.865,166.91,166.84,166.85,8436100019.0
2007-10-15 17:20:00,166.86,166.86,166.64,166.725,6777900011.0
2007-10-15 17:25:00,166.73,166.78,166.595,166.77,9224099945.0
2007-10-15 17:30:00,166.77,166.79,166.63,166.73,8830800015.0
2007-10-15 17:35:00,166.735,166.84,166.71,166.83,7892399990.0
2007-10-15 17:40:00,166.82,166.82,166.735,166.755,6008199986.0
2007-10-15 17:45:00,166.75,166.77,166.7,166.72,8499800021.0
2007-10-15 17:50:00,166.73,166.825,166.725,166.78,7318500007.0
2007-10-15 17:55:00,166.79,166.86,166.76,166.85,9526199958.0
2007-10-15 18:00:00,166.83,166.83,166.68,166.68,7539399972.0
2007-10-15 18:05:00,166.69,166.815,166.68,166.815,8915499994.0
2007-10-15 18:10:00,166.815,166.89,166.79,166.865,8364800061.0
2007-10-15 18:15:00,166.865,166.9,166.84,166.87,8783900002.0
2007-10-15 18:20:00,166.87,166.885,166.8,166.825,5203600042.0
2007-10-15 18:25:00,166.825,166.85,166.755,166.78,4536600010.0
2007-10-15 18:30:00,166.78,166.78,166.72,166.78,6903800030.0
2007-10-15 18:35:00,166.78,166.865,166.77,166.78,6361099998.0
2007-10-15 18:40:00,166.77,166.81,166.705,166.75,7154000000.0
2007-10-15 18:45:00,166.75,166.77,166.655,166.67,7139200011.0
2007-10-15 18:50:00,166.67,166.75,166.65,166.72,7472500019.0
2007-10-15 18:55:00,166.715,166.72,166.66,166.67,8323499943.0
2007-10-15 19:00:00,166.67,166.705,166.57,166.59,8242800024.0
2007-10-15 19:05:00,166.605,166.615,166.54,166.55,6502099980.0
2007-10-15 19:10:00,166.55,166.58,166.44,166.5,9079299996.0
2007-10-15 19:15:00,166.5,166.615,166.5,166.595,6788199993.0
2007-10-15 19:20:00,166.595,166.63,166.555,166.555,7964099970.0
2007-10-15 19:25:00,166.555,166.58,166.47,166.57,8709300018.0
2007-10-15 19:30:00,166.58,166.66,166.58,166.615,4890099980.0
2007-10-15 19:35:00,166.615,166.68,166.605,166.675,5257600008.0
2007-10-15 19:40:00,166.675,166.675,166.56,166.56,5827700007.0
2007-10-15 19:45:00,166.58,166.61,166.55,166.59,7246299958.0
2007-10-15 19:50:00,166.59,166.61,166.555,166.575,5922100042.0
2007-10-15 19:55:00,166.575,166.585,166.545,166.575,7192300028.0
2007-10-15 20:00:00,166.575,166.575,166.54,166.55,6803600004.0
2007-10-15 20:05:00,166.55,166.55,166.32,166.33,6302299992.0
2007-10-15 20:10:00,166.325,166.37,166.3,166.34,8728399996.0
2007-10-15 20:15:00,166.34,166.47,166.32,166.45,7271800000.0
2007-10-15 20:20:00,166.455,166.47,166.37,166.38,7962500005.0
2007-10-15 20:25:00,166.38,166.46,166.37,166.45,6700400020.0
2007-10-15 20:30:00,166.45,166.455,166.41,166.415,4621100007.0
2007-10-15 20:35:00,166.415,166.465,166.39,166.445,6221000015.0
2007-10-15 20:40:00,166.44,166.49,166.435,166.465,8304799964.0
2007-10-15 20:45:00,166.465,166.525,166.45,166.45,7635800009.0
2007-10-15 20:50:00,166.46,166.48,166.42,166.42,5720400036.0
2007-10-15 20:55:00,166.42,166.43,166.365,166.43,4182999998.0
2007-10-15 21:00:00,166.43,166.605,166.41,166.545,7320200006.0
2007-10-15 21:05:00,166.545,166.57,166.495,166.505,5244999996.0
2007-10-15 21:10:00,166.51,166.545,166.375,166.375,5380500021.0
2007-10-15 21:15:00,166.375,166.41,166.35,166.36,5932400081.0
2007-10-15 21:20:00,166.36,166.41,166.32,166.32,9269399966.0
2007-10-15 21:25:00,166.33,166.415,166.285,166.41,8225699995.0
2007-10-15 21:30:00,166.4,166.42,166.37,166.385,6336400008.0
2007-10-15 21:35:00,166.385,166.425,166.38,166.4,4957800004.0
2007-10-15 21:40:00,166.4,166.44,166.37,166.43,5026300008.0
2007-10-15 21:45:00,166.43,166.63,166.42,166.56,6364099991.0
2007-10-15 21:50:00,166.56,166.56,166.445,166.47,6568100008.0
2007-10-15 21:55:00,166.47,166.54,166.455,166.535,5267399968.0
2007-10-15 22:00:00,166.535,166.545,166.465,166.515,4477499997.0
2007-10-15 22:05:00,166.52,166.555,166.495,166.555,4566300046.0
2007-10-15 22:10:00,166.555,166.62,166.55,166.62,5786399989.0
2007-10-15 22:15:00,166.62,166.635,166.6,166.62,3132100040.0
2007-10-15 22:20:00,166.62,166.685,166.62,166.68,4131699999.0
2007-10-15 22:25:00,166.675,166.815,166.67,166.77,6102400008.0
2007-10-15 22:30:00,166.77,166.82,166.76,166.77,3848600011.0
2007-10-15 22:35:00,166.77,166.86,166.76,166.85,4536899984.0
2007-10-15 22:40:00,166.85,166.85,166.75,166.76,3109700001.0
2007-10-15 22:45:00,166.76,166.77,166.73,166.74,2004799983.0
2007-10-15 22:50:00,166.74,166.75,166.73,166.745,3760999997.0
2007-10-15 22:55:00,166.745,166.76,166.72,166.75,3175900008.0
2007-10-15 23:00:00,166.75,166.83,166.71,166.74,2827500000.0
2007-10-15 23:05:00,166.73,166.765,166.7,166.735,1636800000.0
2007-10-15 23:10:00,166.735,166.775,166.71,166.745,852900000.0
2007-10-15 23:15:00,166.745,166.755,166.68,166.74,943900000.0
2007-10-15 23:20:00,166.74,166.75,166.705,166.745,494200001.0
2007-10-15 23:25:00,166.74,166.835,166.74,166.835,825200000.0
2007-10-15 23:30:00,166.835,166.89,166.78,166.845,1843199997.0
2007-10-15 23:35:00,166.83,166.845,166.78,166.785,1250900000.0
2007-10-15 23:40:00,166.785,166.855,166.785,166.845,1976299999.0
2007-10-15 23:45:00,166.85,166.865,166.845,166.86,2364199977.0
2007-10-15 23:50:00,166.86,166.96,166.855,166.92,2756099998.0
2007-10-15 23:55:00,166.92,166.94,166.895,166.895,2143500000.0
2007-10-16 00:00:00,166.89,166.9,166.835,166.84,3286399995.0
2007-10-16 00:05:00,166.84,166.845,166.75,166.76,1977400007.0
2007-10-16 00:10:00,166.76,166.765,166.745,166.75,4121899984.0
2007-10-16 00:15:00,166.75,166.81,166.74,166.74,7808099990.0
2007-10-16 00:20:00,166.75,166.77,166.72,166.76,8250300044.0
2007-10-16 00:25:00,166.76,166.795,166.76,166.78,6167500025.0
2007-10-16 00:30:00,166.78,166.79,166.765,166.775,4437500021.0
2007-10-16 00:35:00,166.775,166.78,166.745,166.745,4011599999.0
2007-10-16 00:40:00,166.745,166.755,166.735,166.75,5676899994.0
2007-10-16 00:45:00,166.75,166.785,166.68,166.7,6973400025.0
2007-10-16 00:50:00,166.69,166.72,166.64,166.66,4176099994.0
2007-10-16 00:55:00,166.66,166.71,166.64,166.65,5969299991.0
2007-10-16 01:00:00,166.65,166.7,166.585,166.68,4485956195.0
2007-10-16 01:05:00,166.68,166.81,166.68,166.785,2696200008.0
2007-10-16 01:10:00,166.785,166.835,166.74,166.83,4962200018.0
2007-10-16 01:15:00,166.83,166.845,166.8,166.8,4000500007.0
2007-10-16 01:20:00,166.8,166.83,166.795,166.8,2837200031.0
2007-10-16 01:25:00,166.8,166.835,166.795,166.82,2208000001.0
2007-10-16 01:30:00,166.82,166.86,166.805,166.85,4175099991.0
2007-10-16 01:35:00,166.85,166.87,166.835,166.85,2871099999.0
2007-10-16 01:40:00,166.85,166.87,166.84,166.85,4234600016.0
2007-10-16 01:45:00,166.85,166.85,166.71,166.72,4600200021.0
2007-10-16 01:50:00,166.715,166.75,166.71,166.73,4985400008.0
2007-10-16 01:55:00,166.73,166.76,166.73,166.75,4276799994.0
2007-10-16 02:00:00,166.75,166.8,166.725,166.8,6376000017.0
2007-10-16 02:05:00,166.8,166.8,166.75,166.755,5958899957.0
2007-10-16 02:10:00,166.755,166.76,166.72,166.72,7493199978.0
2007-10-16 02:15:00,166.73,166.73,166.63,166.66,8017799960.0
2007-10-16 02:20:00,166.66,166.66,166.625,166.64,5206200015.0
2007-10-16 02:25:00,166.63,166.65,166.55,166.61,6211999991.0
2007-10-16 02:30:00,166.59,166.61,166.505,166.54,8195699993.0
2007-10-16 02:35:00,166.51,166.51,166.4,166.48,7671200035.0
2007-10-16 02:40:00,166.48,166.5,166.38,166.43,6517000000.0
2007-10-16 02:45:00,166.43,166.49,166.42,166.47,6299299987.0
2007-10-16 02:50:00,166.47,166.49,166.425,166.43,7428697795.0
2007-10-16 02:55:00,166.43,166.445,166.41,166.41,9053199939.0
2007-10-16 03:00:00,166.41,166.425,166.39,166.405,5453299998.0
2007-10-16 03:05:00,166.41,166.435,166.37,166.39,5843200040.0
2007-10-16 03:10:00,166.39,166.455,166.35,166.44,6160300041.0
2007-10-16 03:15:00,166.44,166.47,166.42,166.45,8976899977.0
2007-10-16 03:20:00,166.45,166.48,166.415,166.48,5081400008.0
2007-10-16 03:25:00,166.48,166.5,166.455,166.48,5524600028.0
2007-10-16 03:30:00,166.48,166.58,166.48,166.575,4816000034.0
2007-10-16 03:35:00,166.575,166.6,166.54,166.58,4429600027.0
2007-10-16 03:40:00,166.575,166.59,166.555,166.57,2025600018.0
2007-10-16 03:45:00,166.57,166.57,166.54,166.55,4712900032.0
2007-10-16 03:50:00,166.55,166.555,166.51,166.545,7304300036.0
2007-10-16 03:55:00,166.545,166.56,166.525,166.555,5751300106.0
2007-10-16 04:00:00,166.555,166.59,166.555,166.58,2826700006.0
2007-10-16 04:05:00,166.58,166.58,166.54,166.55,5745599976.0
2007-10-16 04:10:00,166.55,166.55,166.515,166.52,5867399916.0
2007-10-16 04:15:00,166.52,166.56,166.515,166.56,2978699994.0
2007-10-16 04:20:00,166.555,166.63,166.555,166.61,6988000013.0
2007-10-16 04:25:00,166.61,166.67,166.6,166.67,5591199990.0
2007-10-16 04:30:00,166.67,166.67,166.63,166.655,4784300021.0
2007-10-16 04:35:00,166.67,166.67,166.64,166.65,5048700052.0
2007-10-16 04:40:00,166.65,166.66,166.645,166.655,2702599998.0
2007-10-16 04:45:00,166.655,166.665,166.645,166.655,5087399999.0
2007-10-16 04:50:00,166.655,166.66,166.625,166.63,3808049986.0
2007-10-16 04:55:00,166.63,166.675,166.63,166.67,6676200004.0
2007-10-16 05:00:00,166.67,166.74,166.655,166.725,6824600009.0
2007-10-16 05:05:00,166.73,166.75,166.695,166.705,4575799972.0
2007-10-16 05:10:00,166.705,166.72,166.675,166.675,6438500019.0
2007-10-16 05:15:00,166.675,166.7,166.655,166.66,4838100006.0
2007-10-16 05:20:00,166.66,166.68,166.64,166.65,5611900023.0
2007-10-16 05:25:00,166.67,166.67,166.605,166.63,5973500035.0
2007-10-16 05:30:00,166.64,166.66,166.63,166.63,9376800187.0
2007-10-16 05:35:00,166.64,166.68,166.63,166.67,8841000139.0
2007-10-16 05:40:00,166.67,166.7,166.66,166.69,5103200096.0
2007-10-16 05:45:00,166.69,166.7,166.66,166.68,7047300000.0
2007-10-16 05:50:00,166.66,166.7,166.66,166.69,8278400016.0
2007-10-16 05:55:00,166.71,166.72,166.65,166.66,2214100008.0
2007-10-16 06:00:00,166.67,166.74,166.66,166.71,7460400068.0
2007-10-16 06:05:00,166.71,166.725,166.67,166.69,4232500002.0
2007-10-16 06:10:00,166.69,166.71,166.62,166.69,9020900011.0
2007-10-16 06:15:00,166.69,166.73,166.685,166.695,5992700027.0
2007-10-16 06:20:00,166.695,166.705,166.67,166.67,6891100013.0
2007-10-16 06:25:00,166.66,166.67,166.66,166.67,2200799940.0
2007-10-16 06:30:00,166.67,166.685,166.655,166.66,5289100029.0
2007-10-16 06:35:00,166.66,166.68,166.645,166.67,4431600006.0
2007-10-16 06:40:00,166.67,166.675,166.645,166.65,3446000011.0
2007-10-16 06:45:00,166.65,166.7,166.64,166.7,4939299991.0
2007-10-16 06:50:00,166.7,166.7,166.67,166.69,5646300040.0
2007-10-16 06:55:00,166.69,166.72,166.68,166.715,3174599989.0
2007-10-16 07:00:00,166.715,166.745,166.685,166.7,5955000046.0
2007-10-16 07:05:00,166.7,166.73,166.685,166.73,3057000018.0
2007-10-16 07:10:00,166.73,166.73,166.69,166.7,6634499931.0
2007-10-16 07:15:00,166.7,166.74,166.695,166.73,4244199988.0
2007-10-16 07:20:00,166.73,166.75,166.715,166.73,5956100008.0
2007-10-16 07:25:00,166.73,166.82,166.72,166.785,5430700005.0
2007-10-16 07:30:00,166.785,166.84,166.78,166.78,3662700008.0
2007-10-16 07:35:00,166.79,166.8,166.75,166.77,4247499836.0
2007-10-16 07:40:00,166.77,166.78,166.725,166.77,5199499973.0
2007-10-16 07:45:00,166.76,166.79,166.72,166.73,6289500049.0
2007-10-16 07:50:00,166.74,166.75,166.7,166.72,7415000022.0
2007-10-16 07:55:00,166.72,166.81,166.71,166.8,9405100015.0
2007-10-16 08:00:00,166.79,166.82,166.75,166.75,10151500020.0
2007-10-16 08:05:00,166.74,166.79,166.71,166.79,10727499980.0
2007-10-16 08:10:00,166.78,166.8,166.72,166.74,10727499980.0
2007-10-16 08:15:00,166.73,166.8,166.73,166.77,8670399962.0
2007-10-16 08:20:00,166.78,166.81,166.77,166.79,7327399945.0
2007-10-16 08:25:00,166.8,166.81,166.76,166.76,9755999941.0
2007-10-16 08:30:00,166.75,166.81,166.75,166.77,6053599971.0
2007-10-16 08:35:00,166.77,166.77,166.71,166.74,8988299969.0
2007-10-16 08:40:00,166.76,166.79,166.71,166.75,8994799973.0
2007-10-16 08:45:00,166.72,166.78,166.72,166.74,8585499925.0
2007-10-16 08:50:00,166.75,166.92,166.74,166.87,8585499925.0
2007-10-16 08:55:00,166.88,166.89,166.84,166.84,8405499927.0
2007-10-16 09:00:00,166.83,166.87,166.73,166.74,7685499935.0
2007-10-16 09:05:00,166.73,166.76,166.46,166.48,7685499935.0
2007-10-16 09:10:00,166.46,166.52,166.24,166.32,7685499935.0
2007-10-16 09:15:00,166.31,166.34,166.13,166.22,7685499935.0
2007-10-16 09:20:00,166.23,166.35,165.84,165.89,7685499935.0
2007-10-16 09:25:00,165.88,166.0,165.63,165.63,7075399963.0
2007-10-16 09:30:00,165.63,165.63,164.915,165.02,5195553102.0
2007-10-16 09:35:00,165.025,165.51,164.995,165.265,4284145703.0
2007-10-16 09:40:00,165.265,165.36,165.23,165.34,7284100006.0
2007-10-16 09:45:00,165.34,165.495,165.295,165.46,7428299988.0
2007-10-16 09:50:00,165.46,165.66,165.42,165.51,8808899996.0
2007-10-16 09:55:00,165.51,165.53,165.385,165.41,6303349995.0
2007-10-16 10:00:00,165.4,165.535,165.35,165.49,8380600007.0
2007-10-16 10:05:00,165.49,165.59,165.465,165.58,7815499992.0
2007-10-16 10:10:00,165.575,165.68,165.565,165.605,6916200002.0
2007-10-16 10:15:00,165.605,165.76,165.565,165.64,7774899991.0
2007-10-16 10:20:00,165.63,165.845,165.63,165.78,8920499988.0
2007-10-16 10:25:00,165.78,165.96,165.755,165.885,8744796061.0
2007-10-16 10:30:00,165.88,166.07,165.83,166.04,9356999992.0
2007-10-16 10:35:00,166.02,166.04,165.9,165.93,9250400017.0
2007-10-16 10:40:00,165.93,165.97,165.805,165.82,8386749990.0
2007-10-16 10:45:00,165.82,165.87,165.745,165.805,6341500010.0
2007-10-16 10:50:00,165.805,165.835,165.78,165.8,5837044697.0
2007-10-16 10:55:00,165.805,165.845,165.745,165.745,5552799994.0
2007-10-16 11:00:00,165.745,165.785,165.725,165.78,5460478809.0
2007-10-16 11:05:00,165.79,165.855,165.71,165.8,9045299918.0
2007-10-16 11:10:00,165.79,165.8,165.71,165.73,8947299974.0
2007-10-16 11:15:00,165.73,165.79,165.68,165.705,9715300031.0
2007-10-16 11:20:00,165.705,165.76,165.685,165.69,7975800028.0
2007-10-16 11:25:00,165.69,165.7,165.585,165.59,6875599987.0
2007-10-16 11:30:00,165.59,165.61,165.535,165.59,6620605500.0
2007-10-16 11:35:00,165.59,165.6,165.405,165.41,6168600022.0
2007-10-16 11:40:00,165.405,165.42,165.26,165.265,8222300003.0
2007-10-16 11:45:00,165.265,165.36,165.195,165.32,9270999953.0
2007-10-16 11:50:00,165.33,165.48,165.33,165.47,9557199842.0
2007-10-16 11:55:00,165.47,165.47,165.38,165.38,9104699950.0
2007-10-16 12:00:00,165.395,165.405,165.31,165.37,9717299962.0
2007-10-16 12:05:00,165.37,165.38,165.29,165.31,7407999927.0
2007-10-16 12:10:00,165.3,165.33,165.25,165.31,6975699966.0
2007-10-16 12:15:00,165.31,165.445,165.3,165.435,7501000008.0
2007-10-16 12:20:00,165.43,165.52,165.425,165.47,8011900007.0
2007-10-16 12:25:00,165.475,165.5,165.43,165.45,4966099991.0
2007-10-16 12:30:00,165.45,165.45,165.245,165.26,6514899997.0
2007-10-16 12:35:00,165.26,165.315,165.17,165.195,8500699986.0
2007-10-16 12:40:00,165.19,165.225,165.14,165.165,5394300008.0
2007-10-16 12:45:00,165.165,165.3,165.135,165.25,9539300013.0
2007-10-16 12:50:00,165.26,165.3,165.185,165.195,9621100010.0
2007-10-16 12:55:00,165.195,165.27,165.19,165.22,7027899991.0
2007-10-16 13:00:00,165.22,165.24,165.08,165.125,8343299973.0
2007-10-16 13:05:00,165.12,165.13,165.09,165.11,9446200008.0
2007-10-16 13:10:00,165.12,165.17,165.1,165.16,8680699964.0
2007-10-16 13:15:00,165.18,165.265,165.15,165.19,5613400002.0
2007-10-16 13:20:00,165.2,165.25,165.14,165.25,7864899981.0
2007-10-16 13:25:00,165.25,165.28,165.15,165.275,6045487023.0
2007-10-16 13:30:00,165.275,165.46,165.265,165.36,7213600021.0
2007-10-16 13:35:00,165.36,165.485,165.335,165.35,7337400005.0
2007-10-16 13:40:00,165.35,165.355,165.24,165.275,6551900004.0
2007-10-16 13:45:00,165.275,165.3,165.24,165.27,7646300009.0
2007-10-16 13:50:00,165.27,165.29,165.21,165.285,8746899978.0
2007-10-16 13:55:00,165.27,165.28,165.22,165.26,9150999985.0
2007-10-16 14:00:00,165.24,165.29,165.225,165.29,7268764809.0
2007-10-16 14:05:00,165.3,165.305,165.195,165.215,7832164869.0
2007-10-16 14:10:00,165.215,165.23,165.09,165.15,7755799987.0
2007-10-16 14:15:00,165.16,165.185,165.1,165.11,8169900002.0
2007-10-16 14:20:00,165.11,165.14,165.03,165.07,8712600015.0
2007-10-16 14:25:00,165.07,165.14,165.065,165.13,8188299991.0
2007-10-16 14:30:00,165.12,165.2,165.11,165.13,8244699981.0
2007-10-16 14:35:00,165.135,165.165,165.13,165.15,7805499980.0
2007-10-16 14:40:00,165.15,165.19,165.145,165.165,7330300001.0
2007-10-16 14:45:00,165.175,165.36,165.17,165.34,8776399990.0
2007-10-16 14:50:00,165.34,165.38,165.305,165.355,6961300004.0
2007-10-16 14:55:00,165.355,165.51,165.355,165.46,9234999993.0
2007-10-16 15:00:00,165.455,165.51,165.33,165.45,8553800062.0
2007-10-16 15:05:00,165.46,165.54,165.34,165.37,8820600054.0
2007-10-16 15:10:00,165.36,165.39,165.28,165.36,9389000020.0
2007-10-16 15:15:00,165.36,165.56,165.34,165.56,9622999971.0
2007-10-16 15:20:00,165.57,165.635,165.52,165.585,5931799996.0
2007-10-16 15:25:00,165.585,165.615,165.495,165.5,5774599983.0
2007-10-16 15:30:00,165.515,165.525,165.3,165.32,7944799972.0
2007-10-16 15:35:00,165.31,165.33,165.21,165.255,7172800013.0
2007-10-16 15:40:00,165.22,165.335,165.15,165.17,8394650017.0
2007-10-16 15:45:00,165.185,165.31,165.185,165.245,8365900034.0
2007-10-16 15:50:00,165.24,165.33,165.205,165.31,9547800018.0
2007-10-16 15:55:00,165.32,165.55,165.32,165.51,10581100037.0
2007-10-16 16:00:00,165.51,165.53,165.315,165.405,7505999984.0
2007-10-16 16:05:00,165.405,165.58,165.39,165.47,6500799981.0
2007-10-16 16:10:00,165.46,165.46,165.26,165.26,7659699981.0
2007-10-16 16:15:00,165.26,165.33,165.205,165.23,9356899982.0
2007-10-16 16:20:00,165.22,165.3,165.21,165.26,7347999960.0
2007-10-16 16:25:00,165.26,165.27,165.07,165.15,8809299995.0
2007-10-16 16:30:00,165.155,165.33,165.15,165.26,8997099995.0
2007-10-16 16:35:00,165.26,165.28,165.125,165.145,6380600019.0
2007-10-16 16:40:00,165.14,165.19,164.905,164.94,5683199997.0
2007-10-16 16:45:00,164.945,165.14,164.845,165.08,7801899977.0
2007-10-16 16:50:00,165.07,165.09,164.905,164.97,8798399996.0
2007-10-16 16:55:00,164.98,165.13,164.97,165.02,7423899989.0
2007-10-16 17:00:00,165.01,165.19,165.0,165.14,5100199982.0
2007-10-16 17:05:00,165.14,165.145,165.005,165.1,4048699981.0
2007-10-16 17:10:00,165.1,165.1,165.005,165.015,4754100003.0
2007-10-16 17:15:00,165.015,165.06,164.96,165.0,5460899993.0
2007-10-16 17:20:00,165.01,165.09,164.985,165.05,10147100006.0
2007-10-16 17:25:00,165.06,165.08,164.97,165.06,10663000020.0
2007-10-16 17:30:00,165.07,165.4,165.07,165.33,10663000020.0
2007-10-16 17:35:00,165.32,165.4,165.31,165.34,10396600017.0
2007-10-16 17:40:00,165.34,165.4,165.3,165.385,8602400037.0
2007-10-16 17:45:00,165.39,165.41,165.25,165.28,6548999955.0
2007-10-16 17:50:00,165.295,165.34,165.21,165.22,5598500015.0
2007-10-16 17:55:00,165.23,165.29,165.17,165.17,3359500005.0
2007-10-16 18:00:00,165.16,165.23,165.11,165.23,3937600016.0
2007-10-16 18:05:00,165.24,165.27,165.21,165.25,8756000040.0
2007-10-16 18:10:00,165.27,165.28,165.085,165.13,8164000015.0
2007-10-16 18:15:00,165.13,165.175,165.13,165.165,3630000005.0
2007-10-16 18:20:00,165.165,165.19,165.085,165.155,5526700001.0
2007-10-16 18:25:00,165.155,165.205,165.1,165.195,3291199991.0
2007-10-16 18:30:00,165.19,165.225,165.13,165.215,4744900004.0
2007-10-16 18:35:00,165.215,165.215,165.185,165.185,1703900001.0
2007-10-16 18:40:00,165.185,165.3,165.185,165.24,6774099995.0
2007-10-16 18:45:00,165.23,165.325,165.22,165.3,7238499962.0
2007-10-16 18:50:00,165.3,165.345,165.265,165.28,7435800007.0
2007-10-16 18:55:00,165.275,165.28,165.195,165.205,3655500040.0
2007-10-16 19:00:00,165.205,165.225,165.15,165.195,4226199993.0
2007-10-16 19:05:00,165.195,165.22,165.1,165.145,6044700012.0
2007-10-16 19:10:00,165.14,165.165,165.1,165.12,5778699979.0
2007-10-16 19:15:00,165.11,165.185,165.09,165.185,5223700003.0
2007-10-16 19:20:00,165.185,165.205,165.115,165.17,3529499996.0
2007-10-16 19:25:00,165.175,165.205,165.135,165.16,5057199987.0
2007-10-16 19:30:00,165.165,165.255,165.095,165.225,4760449989.0
2007-10-16 19:35:00,165.225,165.31,165.195,165.235,6864399988.0
2007-10-16 19:40:00,165.235,165.29,165.205,165.29,1919700009.0
2007-10-16 19:45:00,165.3,165.35,165.24,165.265,7584100006.0
2007-10-16 19:50:00,165.26,165.28,165.2,165.265,2832199988.0
2007-10-16 19:55:00,165.265,165.32,165.255,165.3,6946800055.0
2007-10-16 20:00:00,165.31,165.375,165.28,165.345,7681199967.0
2007-10-16 20:05:00,165.35,165.39,165.285,165.325,6995599992.0
2007-10-16 20:10:00,165.315,165.36,165.28,165.36,7944999996.0
2007-10-16 20:15:00,165.36,165.48,165.355,165.41,8439299964.0
2007-10-16 20:20:00,165.415,165.425,165.33,165.36,5568499981.0
2007-10-16 20:25:00,165.355,165.385,165.3,165.315,7633599973.0
2007-10-16 20:30:00,165.315,165.315,165.235,165.265,5967850032.0
2007-10-16 20:35:00,165.265,165.32,165.23,165.27,8266900012.0
2007-10-16 20:40:00,165.27,165.28,165.24,165.26,1816599997.0
2007-10-16 20:45:00,165.26,165.3,165.24,165.28,3128399996.0
2007-10-16 20:50:00,165.28,165.28,165.22,165.24,7128900024.0
2007-10-16 20:55:00,165.24,165.305,165.23,165.305,6002999999.0
2007-10-16 21:00:00,165.305,165.36,165.275,165.305,5098499995.0
2007-10-16 21:05:00,165.305,165.31,165.205,165.23,4627799991.0
2007-10-16 21:10:00,165.23,165.28,165.175,165.22,3705099996.0
2007-10-16 21:15:00,165.22,165.28,165.2,165.27,5312399977.0
2007-10-16 21:20:00,165.27,165.285,165.245,165.255,2032400002.0
2007-10-16 21:25:00,165.255,165.275,165.205,165.25,2917800013.0
2007-10-16 21:30:00,165.25,165.275,165.2,165.265,5780245981.0
2007-10-16 21:35:00,165.255,165.32,165.255,165.285,2811816906.0
2007-10-16 21:40:00,165.285,165.285,165.22,165.25,3615500005.0
2007-10-16 21:45:00,165.25,165.25,165.205,165.23,3879499986.0
2007-10-16 21:50:00,165.23,165.295,165.23,165.27,2468499995.0
2007-10-16 21:55:00,165.27,165.3,165.265,165.29,3726999977.0
2007-10-16 22:00:00,165.29,165.3,165.26,165.29,6194199967.0
2007-10-16 22:05:00,165.29,165.295,165.27,165.28,2488699993.0
2007-10-16 22:10:00,165.28,165.29,165.26,165.28,2514099996.0
2007-10-16 22:15:00,165.28,165.365,165.27,165.315,3888699978.0
2007-10-16 22:20:00,165.315,165.32,165.28,165.315,5262700011.0
2007-10-16 22:25:00,165.315,165.335,165.3,165.325,3581699979.0
2007-10-16 22:30:00,165.325,165.4,165.32,165.4,6165199971.0
2007-10-16 22:35:00,165.4,165.47,165.4,165.46,6622390258.0
2007-10-16 22:40:00,165.46,165.51,165.425,165.49,8888745158.0
2007-10-16 22:45:00,165.49,165.66,165.48,165.62,8670600027.0
2007-10-16 22:50:00,165.6,165.73,165.59,165.73,8829000035.0
2007-10-16 22:55:00,165.74,165.74,165.64,165.67,6667499998.0
2007-10-16 23:00:00,165.67,165.72,165.66,165.68,6198799990.0
2007-10-16 23:05:00,165.68,165.69,165.56,165.64,3081700032.0
2007-10-16 23:10:00,165.64,165.66,165.53,165.57,1278800001.0
2007-10-16 23:15:00,165.57,165.62,165.55,165.59,1067700000.0
2007-10-16 23:20:00,165.59,165.655,165.545,165.565,1808500000.0
2007-10-16 23:25:00,165.565,165.605,165.565,165.565,1732200000.0
2007-10-16 23:30:00,165.565,165.565,165.535,165.55,520600004.0
2007-10-16 23:35:00,165.55,165.585,165.545,165.585,709700001.0
2007-10-16 23:40:00,165.585,165.615,165.575,165.59,528600001.0
2007-10-16 23:45:00,165.59,165.675,165.585,165.665,1310800002.0
2007-10-16 23:50:00,165.665,165.675,165.635,165.645,774500001.0
2007-10-16 23:55:00,165.63,165.65,165.615,165.635,963400004.0
2007-10-17 00:00:00,165.63,165.675,165.63,165.655,898200000.0
2007-10-17 00:05:00,165.665,165.735,165.66,165.705,4295199998.0
2007-10-17 00:10:00,165.705,165.725,165.665,165.685,687100000.0
2007-10-17 00:15:00,165.685,165.725,165.675,165.72,1941800001.0
2007-10-17 00:20:00,165.72,165.75,165.675,165.675,5085924981.0
2007-10-17 00:25:00,165.675,165.675,165.615,165.655,1598200000.0
2007-10-17 00:30:00,165.655,165.785,165.655,165.77,2922199997.0
2007-10-17 00:35:00,165.77,165.825,165.76,165.79,2328900000.0
2007-10-17 00:40:00,165.79,165.815,165.755,165.815,836950000.0
2007-10-17 00:45:00,165.815,165.815,165.795,165.8,2603899995.0
2007-10-17 00:50:00,165.8,165.805,165.785,165.8,2167100000.0
2007-10-17 00:55:00,165.8,165.805,165.765,165.775,2865800009.0
2007-10-17 01:00:00,165.77,165.82,165.765,165.795,2168799995.0
2007-10-17 01:05:00,165.795,165.86,165.775,165.805,3517624996.0
2007-10-17 01:10:00,165.805,165.84,165.79,165.825,2557699990.0
2007-10-17 01:15:00,165.825,165.865,165.81,165.845,4613399994.0
2007-10-17 01:20:00,165.845,165.85,165.815,165.83,1284899999.0
2007-10-17 01:25:00,165.83,165.855,165.81,165.845,2622900010.0
2007-10-17 01:30:00,165.85,165.865,165.785,165.865,3049099990.0
2007-10-17 01:35:00,165.865,165.93,165.855,165.915,5758499976.0
2007-10-17 01:40:00,165.915,165.915,165.86,165.875,3213299997.0
2007-10-17 01:45:00,165.87,165.915,165.845,165.895,3699700006.0
2007-10-17 01:50:00,165.895,165.955,165.87,165.895,3662499996.0
2007-10-17 01:55:00,165.89,165.94,165.875,165.91,1674200000.0
2007-10-17 02:00:00,165.91,165.915,165.805,165.81,2082400000.0
2007-10-17 02:05:00,165.81,165.89,165.805,165.845,4186800006.0
2007-10-17 02:10:00,165.85,165.85,165.655,165.66,4381325005.0
2007-10-17 02:15:00,165.65,165.71,165.5,165.625,5102600005.0
2007-10-17 02:20:00,165.625,165.625,165.475,165.49,3491350007.0
2007-10-17 02:25:00,165.49,165.555,165.425,165.53,3435999999.0
2007-10-17 02:30:00,165.535,165.54,165.36,165.39,4212099990.0
2007-10-17 02:35:00,165.39,165.41,165.36,165.38,6196735179.0
2007-10-17 02:40:00,165.375,165.38,165.27,165.33,5779719578.0
2007-10-17 02:45:00,165.33,165.35,165.285,165.35,3150944524.0
2007-10-17 02:50:00,165.35,165.51,165.335,165.45,5154099985.0
2007-10-17 02:55:00,165.45,165.535,165.425,165.48,7625800004.0
2007-10-17 03:00:00,165.485,165.52,165.45,165.52,4848300003.0
2007-10-17 03:05:00,165.52,165.555,165.39,165.445,7049200016.0
2007-10-17 03:10:00,165.44,165.46,165.325,165.36,5509400007.0
2007-10-17 03:15:00,165.36,165.39,165.31,165.33,3804099992.0
2007-10-17 03:20:00,165.325,165.425,165.295,165.415,4177399997.0
2007-10-17 03:25:00,165.42,165.42,165.375,165.395,3947099986.0
2007-10-17 03:30:00,165.395,165.4,165.34,165.385,2693500003.0
2007-10-17 03:35:00,165.385,165.395,165.25,165.255,3465400002.0
2007-10-17 03:40:00,165.27,165.27,164.85,164.925,6373365165.0
2007-10-17 03:45:00,164.91,164.955,164.765,164.895,6927299999.0
2007-10-17 03:50:00,164.88,165.06,164.88,164.965,6196300004.0
2007-10-17 03:55:00,164.965,165.01,164.915,164.93,4079500010.0
2007-10-17 04:00:00,164.93,165.01,164.93,164.99,3213600004.0
2007-10-17 04:05:00,164.99,165.065,164.985,165.06,3511400005.0
2007-10-17 04:10:00,165.055,165.08,164.995,165.0,4200900011.0
2007-10-17 04:15:00,165.0,165.03,164.99,165.025,2410099982.0
2007-10-17 04:20:00,165.025,165.025,164.935,164.98,5569100020.0
2007-10-17 04:25:00,164.98,164.98,164.92,164.935,4105099981.0
2007-10-17 04:30:00,164.935,164.95,164.915,164.93,2742500011.0
2007-10-17 04:35:00,164.93,164.95,164.88,164.92,4940799999.0
2007-10-17 04:40:00,164.92,164.925,164.865,164.875,4270299989.0
2007-10-17 04:45:00,164.875,164.92,164.865,164.92,2489399990.0
2007-10-17 04:50:00,164.92,165.04,164.905,165.005,4256899995.0
2007-10-17 04:55:00,165.0,165.05,164.98,165.04,3273799995.0
2007-10-17 05:00:00,165.04,165.19,165.04,165.175,5754199999.0
2007-10-17 05:05:00,165.175,165.34,165.175,165.27,6039199996.0
2007-10-17 05:10:00,165.27,165.31,165.225,165.31,3798500001.0
2007-10-17 05:15:00,165.31,165.36,165.29,165.31,3699799999.0
2007-10-17 05:20:00,165.305,165.34,165.245,165.245,3452000002.0
2007-10-17 05:25:00,165.245,165.275,165.24,165.275,2614700004.0
2007-10-17 05:30:00,165.275,165.305,165.275,165.305,1387200005.0
2007-10-17 05:35:00,165.305,165.305,165.23,165.25,2397099997.0
2007-10-17 05:40:00,165.25,165.3,165.25,165.285,1854800001.0
2007-10-17 05:45:00,165.275,165.405,165.275,165.36,3392917152.0
2007-10-17 05:50:00,165.365,165.38,165.3,165.33,4021100007.0
2007-10-17 05:55:00,165.325,165.33,165.25,165.25,3299500004.0
2007-10-17 06:00:00,165.25,165.27,165.21,165.21,2557199999.0
2007-10-17 06:05:00,165.21,165.225,165.16,165.17,5394999994.0
2007-10-17 06:10:00,165.17,165.19,165.125,165.14,3713999986.0
2007-10-17 06:15:00,165.14,165.14,165.045,165.09,5290600000.0
2007-10-17 06:20:00,165.09,165.11,165.075,165.085,2051899999.0
2007-10-17 06:25:00,165.09,165.11,165.0,165.05,4381599991.0
2007-10-17 06:30:00,165.045,165.16,165.02,165.03,4333400008.0
2007-10-17 06:35:00,165.03,165.04,164.97,164.97,3502399998.0
2007-10-17 06:40:00,164.97,164.985,164.89,164.95,7144199995.0
2007-10-17 06:45:00,164.945,165.02,164.925,165.015,5412322099.0
2007-10-17 06:50:00,165.02,165.03,164.81,164.86,4806797446.0
2007-10-17 06:55:00,164.87,164.995,164.825,164.995,5886653369.0
2007-10-17 07:00:00,164.995,165.065,164.82,164.82,3531439532.0
2007-10-17 07:05:00,164.82,164.875,164.64,164.64,3984100001.0
2007-10-17 07:10:00,164.64,164.8,164.575,164.755,6312800002.0
2007-10-17 07:15:00,164.755,164.755,164.61,164.645,4314500003.0
2007-10-17 07:20:00,164.645,164.8,164.645,164.78,4250500721.0
2007-10-17 07:25:00,164.78,165.115,164.78,164.945,3054200002.0
2007-10-17 07:30:00,164.945,164.975,164.9,164.945,2059800002.0
2007-10-17 07:35:00,164.945,164.95,164.85,164.87,2245800002.0
2007-10-17 07:40:00,164.87,164.925,164.805,164.865,2844599999.0
2007-10-17 07:45:00,164.865,164.925,164.83,164.91,2709900001.0
2007-10-17 07:50:00,164.91,164.965,164.9,164.93,3591200002.0
2007-10-17 07:55:00,164.93,165.02,164.825,164.93,3925755263.0
2007-10-17 08:00:00,164.935,164.985,164.855,164.865,2942300022.0
2007-10-17 08:05:00,164.865,164.865,164.735,164.785,3306599997.0
2007-10-17 08:10:00,164.785,164.955,164.74,164.875,4832210774.0
2007-10-17 08:15:00,164.875,164.895,164.77,164.85,6557100001.0
2007-10-17 08:20:00,164.85,164.935,164.83,164.84,5147899994.0
2007-10-17 08:25:00,164.84,164.905,164.825,164.875,4237000001.0
2007-10-17 08:30:00,164.87,164.915,164.845,164.905,2734284999.0
2007-10-17 08:35:00,164.905,164.99,164.9,164.965,2799200001.0
2007-10-17 08:40:00,164.96,165.175,164.96,165.145,6163249998.0
2007-10-17 08:45:00,165.14,165.28,165.13,165.145,6194099990.0
2007-10-17 08:50:00,165.145,165.2,165.12,165.16,5186799998.0
2007-10-17 08:55:00,165.16,165.165,165.04,165.125,5399500009.0
2007-10-17 09:00:00,165.125,165.15,165.035,165.085,4516399999.0
2007-10-17 09:05:00,165.085,165.125,165.015,165.055,4210799991.0
2007-10-17 09:10:00,165.055,165.145,165.02,165.045,5340900013.0
2007-10-17 09:15:00,165.045,165.07,164.865,164.865,4571100010.0
2007-10-17 09:20:00,164.865,164.885,164.81,164.875,5244500012.0
2007-10-17 09:25:00,164.875,165.08,164.875,165.075,5996000002.0
2007-10-17 09:30:00,165.075,165.11,164.92,164.985,6187699984.0
2007-10-17 09:35:00,164.985,165.1,164.975,165.075,4963700009.0
2007-10-17 09:40:00,165.07,165.18,165.045,165.06,5034399989.0
2007-10-17 09:45:00,165.06,165.24,165.055,165.165,4756499997.0
2007-10-17 09:50:00,165.165,165.265,165.16,165.195,6315899984.0
2007-10-17 09:55:00,165.185,165.45,165.17,165.345,5574499999.0
2007-10-17 10:00:00,165.345,165.375,165.245,165.275,5535100004.0
2007-10-17 10:05:00,165.275,165.375,165.27,165.36,4196799987.0
2007-10-17 10:10:00,165.36,165.53,165.345,165.425,5422200012.0
2007-10-17 10:15:00,165.415,165.535,165.4,165.46,4411700000.0
2007-10-17 10:20:00,165.46,165.48,165.425,165.44,4732599998.0
2007-10-17 10:25:00,165.44,165.44,165.33,165.375,3168600001.0
2007-10-17 10:30:00,165.375,165.405,165.33,165.36,3153000001.0
2007-10-17 10:35:00,165.36,165.435,165.36,165.405,4017299994.0
2007-10-17 10:40:00,165.405,165.485,165.355,165.385,3999500001.0
2007-10-17 10:45:00,165.385,165.5,165.385,165.49,5937000006.0
2007-10-17 10:50:00,165.495,165.605,165.495,165.555,9145050005.0
2007-10-17 10:55:00,165.555,165.64,165.505,165.62,5261600005.0
2007-10-17 11:00:00,165.62,165.67,165.605,165.62,4897899998.0
2007-10-17 11:05:00,165.62,165.62,165.56,165.585,5164700003.0
2007-10-17 11:10:00,165.59,165.67,165.585,165.665,4041599998.0
2007-10-17 11:15:00,165.665,165.765,165.655,165.695,8252149770.0
2007-10-17 11:20:00,165.695,165.78,165.645,165.76,7384599969.0
2007-10-17 11:25:00,165.765,165.785,165.685,165.74,4576199998.0
2007-10-17 11:30:00,165.745,165.765,165.67,165.67,3736499997.0
2007-10-17 11:35:00,165.675,165.715,165.625,165.63,5136400019.0
2007-10-17 11:40:00,165.63,165.665,165.535,165.585,4322100025.0
2007-10-17 11:45:00,165.585,165.615,165.515,165.555,2231399999.0
2007-10-17 11:50:00,165.555,165.605,165.5,165.575,4030299994.0
2007-10-17 11:55:00,165.575,165.585,165.505,165.525,3335400001.0
2007-10-17 12:00:00,165.525,165.605,165.515,165.565,4283799994.0
2007-10-17 12:05:00,165.565,165.615,165.555,165.595,2939100003.0
2007-10-17 12:10:00,165.595,165.605,165.495,165.505,6447400001.0
2007-10-17 12:15:00,165.505,165.585,165.49,165.515,4449799988.0
2007-10-17 12:20:00,165.515,165.605,165.495,165.525,4449800006.0
2007-10-17 12:25:00,165.525,165.58,165.505,165.575,8163455701.0
2007-10-17 12:30:00,165.575,165.575,165.53,165.54,7605199971.0
2007-10-17 12:35:00,165.53,165.57,165.49,165.5,9361999955.0
2007-10-17 12:40:00,165.51,165.53,165.46,165.52,9361999955.0
2007-10-17 12:45:00,165.53,165.55,165.46,165.48,9361999955.0
2007-10-17 12:50:00,165.47,165.53,165.47,165.48,3581000025.0
2007-10-17 12:55:00,165.475,165.55,165.435,165.53,7282100013.0
2007-10-17 13:00:00,165.52,165.665,165.49,165.64,5762000015.0
2007-10-17 13:05:00,165.64,165.845,165.64,165.84,3853099988.0
2007-10-17 13:10:00,165.85,166.15,165.83,166.075,7492000030.0
2007-10-17 13:15:00,166.07,166.095,166.02,166.08,7259000002.0
2007-10-17 13:20:00,166.08,166.11,166.035,166.105,4719499995.0
2007-10-17 13:25:00,166.105,166.285,166.095,166.195,5347799993.0
2007-10-17 13:30:00,166.21,166.225,166.145,166.15,6153599996.0
2007-10-17 13:35:00,166.15,166.24,166.105,166.23,6836199995.0
2007-10-17 13:40:00,166.23,166.24,166.11,166.12,6446700000.0
2007-10-17 13:45:00,166.12,166.135,166.06,166.08,7362499998.0
2007-10-17 13:50:00,166.07,166.08,166.0,166.0,5200399999.0
2007-10-17 13:55:00,166.0,166.11,166.0,166.06,3847500002.0
2007-10-17 14:00:00,166.06,166.12,166.005,166.1,5560299982.0
2007-10-17 14:05:00,166.1,166.19,166.08,166.175,6721599990.0
2007-10-17 14:10:00,166.175,166.255,166.17,166.25,5614199986.0
2007-10-17 14:15:00,166.255,166.26,166.145,166.16,6158699993.0
2007-10-17 14:20:00,166.16,166.195,166.115,166.115,2383400003.0
2007-10-17 14:25:00,166.11,166.145,166.085,166.085,2830500001.0
2007-10-17 14:30:00,166.085,166.13,165.945,166.1,5830749994.0
2007-10-17 14:35:00,166.1,166.135,165.96,165.965,3903999999.0
2007-10-17 14:40:00,165.965,166.075,165.945,166.045,3410099997.0
2007-10-17 14:45:00,166.05,166.07,165.99,166.025,3517699999.0
2007-10-17 14:50:00,166.025,166.18,166.02,166.165,4133299995.0
2007-10-17 14:55:00,166.165,166.19,166.125,166.185,5733200001.0
2007-10-17 15:00:00,166.19,166.22,166.15,166.185,6892500001.0
2007-10-17 15:05:00,166.185,166.265,166.175,166.255,7518799965.0
2007-10-17 15:10:00,166.255,166.47,166.255,166.335,5655250009.0
2007-10-17 15:15:00,166.33,166.37,166.305,166.345,6676199986.0
2007-10-17 15:20:00,166.345,166.38,166.31,166.36,5398900006.0
2007-10-17 15:25:00,166.36,166.37,166.305,166.315,3485799996.0
2007-10-17 15:30:00,166.32,166.4,166.215,166.37,6937749994.0
2007-10-17 15:35:00,166.37,166.42,166.265,166.27,6069517417.0
2007-10-17 15:40:00,166.27,166.32,166.14,166.16,6444929120.0
2007-10-17 15:45:00,166.155,166.165,166.075,166.125,7202619997.0
2007-10-17 15:50:00,166.125,166.16,166.045,166.065,5218300001.0
2007-10-17 15:55:00,166.065,166.105,166.02,166.06,6133050000.0
2007-10-17 16:00:00,166.06,166.06,165.9,165.955,5512099976.0
2007-10-17 16:05:00,165.955,166.03,165.92,166.03,6276199988.0
2007-10-17 16:10:00,166.03,166.03,165.955,165.98,5873999999.0
2007-10-17 16:15:00,165.98,166.02,165.83,165.86,7540099980.0
2007-10-17 16:20:00,165.86,165.92,165.79,165.855,9281899974.0
2007-10-17 16:25:00,165.855,165.89,165.765,165.875,6891200005.0
2007-10-17 16:30:00,165.88,165.95,165.84,165.865,8330599978.0
2007-10-17 16:35:00,165.865,165.94,165.765,165.765,7037500007.0
2007-10-17 16:40:00,165.765,165.81,165.705,165.77,5997699987.0
2007-10-17 16:45:00,165.765,165.78,165.675,165.7,6745800025.0
2007-10-17 16:50:00,165.7,165.79,165.675,165.73,5488499986.0
2007-10-17 16:55:00,165.73,165.73,165.61,165.615,4966299990.0
2007-10-17 17:00:00,165.615,165.615,165.475,165.505,7887499987.0
2007-10-17 17:05:00,165.5,165.5,165.33,165.44,5190000005.0
2007-10-17 17:10:00,165.44,165.56,165.425,165.505,6931999990.0
2007-10-17 17:15:00,165.505,165.57,165.495,165.505,6185299972.0
2007-10-17 17:20:00,165.49,165.52,165.385,165.52,7401700002.0
2007-10-17 17:25:00,165.52,165.52,165.45,165.49,4717099993.0
2007-10-17 17:30:00,165.49,165.6,165.46,165.6,5280500011.0
2007-10-17 17:35:00,165.6,165.705,165.6,165.66,5748899986.0
2007-10-17 17:40:00,165.66,165.78,165.66,165.745,6097799993.0
2007-10-17 17:45:00,165.745,165.76,165.68,165.685,7263399969.0
2007-10-17 17:50:00,165.685,165.81,165.655,165.78,6507699989.0
2007-10-17 17:55:00,165.775,165.78,165.645,165.695,6083899987.0
2007-10-17 18:00:00,165.695,165.745,165.655,165.68,5413600007.0
2007-10-17 18:05:00,165.68,165.72,165.67,165.72,2745000002.0
2007-10-17 18:10:00,165.72,165.72,165.595,165.62,4971699995.0
2007-10-17 18:15:00,165.62,165.66,165.57,165.58,4302399985.0
2007-10-17 18:20:00,165.58,165.58,165.485,165.495,3605750001.0
2007-10-17 18:25:00,165.495,165.505,165.4,165.4,4984499993.0
2007-10-17 18:30:00,165.39,165.46,165.315,165.36,6689000000.0
2007-10-17 18:35:00,165.37,165.44,165.33,165.415,5997999986.0
2007-10-17 18:40:00,165.415,165.51,165.41,165.49,7453399987.0
2007-10-17 18:45:00,165.49,165.545,165.41,165.545,6261200020.0
2007-10-17 18:50:00,165.545,165.545,165.43,165.435,4823400016.0
2007-10-17 18:55:00,165.43,165.445,165.19,165.245,6703686731.0
2007-10-17 19:00:00,165.23,165.38,165.23,165.355,3806800004.0
2007-10-17 19:05:00,165.36,165.395,165.145,165.155,6215000007.0
2007-10-17 19:10:00,165.155,165.25,165.09,165.24,6116999995.0
2007-10-17 19:15:00,165.24,165.28,165.225,165.25,8217799987.0
2007-10-17 19:20:00,165.25,165.255,165.105,165.13,4978999997.0
2007-10-17 19:25:00,165.135,165.155,165.04,165.04,5314800012.0
2007-10-17 19:30:00,165.04,165.155,165.04,165.12,3196000003.0
2007-10-17 19:35:00,165.12,165.22,165.095,165.18,7085400042.0
2007-10-17 19:40:00,165.18,165.205,165.125,165.145,3500899997.0
2007-10-17 19:45:00,165.145,165.155,165.055,165.06,5477799973.0
2007-10-17 19:50:00,165.06,165.115,164.94,164.99,4120499998.0
2007-10-17 19:55:00,164.99,165.04,164.91,165.04,7929999991.0
2007-10-17 20:00:00,165.04,165.095,164.995,165.02,6073024999.0
2007-10-17 20:05:00,165.02,165.24,165.015,165.235,4852049994.0
2007-10-17 20:10:00,165.22,165.26,165.135,165.15,7323800003.0
2007-10-17 20:15:00,165.15,165.225,165.125,165.225,5237299974.0
2007-10-17 20:20:00,165.225,165.24,165.145,165.18,6061300008.0
2007-10-17 20:25:00,165.185,165.215,165.13,165.195,3254600006.0
2007-10-17 20:30:00,165.2,165.2,165.08,165.1,5800699960.0
2007-10-17 20:35:00,165.1,165.125,165.07,165.1,3903600003.0
2007-10-17 20:40:00,165.1,165.28,165.1,165.275,5191699982.0
2007-10-17 20:45:00,165.275,165.31,165.19,165.195,5155100014.0
2007-10-17 20:50:00,165.195,165.24,165.165,165.205,3334399997.0
2007-10-17 20:55:00,165.205,165.33,165.175,165.31,4492799999.0
2007-10-17 21:00:00,165.3,165.4,165.275,165.355,7390400008.0
2007-10-17 21:05:00,165.355,165.49,165.34,165.475,6608400010.0
2007-10-17 21:10:00,165.475,165.475,165.39,165.405,5583199996.0
2007-10-17 21:15:00,165.41,165.58,165.405,165.53,9716200010.0
2007-10-17 21:20:00,165.525,165.53,165.465,165.495,7274899993.0
2007-10-17 21:25:00,165.495,165.5,165.43,165.465,4225799987.0
2007-10-17 21:30:00,165.465,165.515,165.375,165.38,4438299987.0
2007-10-17 21:35:00,165.375,165.51,165.375,165.42,3462400003.0
2007-10-17 21:40:00,165.42,165.535,165.4,165.52,2472099990.0
2007-10-17 21:45:00,165.52,165.6,165.48,165.54,8252099996.0
2007-10-17 21:50:00,165.55,165.61,165.54,165.61,7851700000.0
2007-10-17 21:55:00,165.6,165.675,165.555,165.585,8140599984.0
2007-10-17 22:00:00,165.585,165.69,165.585,165.64,3542700008.0
2007-10-17 22:05:00,165.635,165.66,165.575,165.645,3861400005.0
2007-10-17 22:10:00,165.645,165.685,165.62,165.63,4321000015.0
2007-10-17 22:15:00,165.63,165.805,165.63,165.795,4832999991.0
2007-10-17 22:20:00,165.795,165.875,165.77,165.875,5626799985.0
2007-10-17 22:25:00,165.875,165.895,165.845,165.88,4851899979.0
2007-10-17 22:30:00,165.88,165.885,165.845,165.87,3430499983.0
2007-10-17 22:35:00,165.87,165.88,165.82,165.84,3772699996.0
2007-10-17 22:40:00,165.84,165.865,165.815,165.815,5274199973.0
2007-10-17 22:45:00,165.815,165.85,165.81,165.82,2301699991.0
2007-10-17 22:50:00,165.82,165.82,165.755,165.765,2897099999.0
2007-10-17 22:55:00,165.765,165.78,165.72,165.735,1953300001.0
2007-10-17 23:00:00,165.735,165.74,165.59,165.595,2118900000.0
2007-10-17 23:05:00,165.595,165.63,165.575,165.585,655200000.0
2007-10-17 23:10:00,165.585,165.585,165.505,165.505,612700002.0
2007-10-17 23:15:00,165.51,165.52,165.435,165.455,936100000.0
2007-10-17 23:20:00,165.45,165.66,165.445,165.655,811050000.0
2007-10-17 23:25:00,165.655,165.735,165.575,165.585,1226900000.0
2007-10-17 23:30:00,165.595,165.605,165.55,165.605,545300000.0
2007-10-17 23:35:00,165.605,165.725,165.6,165.705,950200000.0
2007-10-17 23:40:00,165.705,165.825,165.705,165.795,1264500000.0
2007-10-17 23:45:00,165.78,165.795,165.64,165.66,827499999.0
2007-10-17 23:50:00,165.665,165.715,165.66,165.715,516200000.0
2007-10-17 23:55:00,165.715,165.775,165.675,165.745,732100000.0
2007-10-18 00:00:00,165.745,165.755,165.6,165.6,1291300000.0
2007-10-18 00:05:00,165.6,165.68,165.57,165.66,1363600000.0
2007-10-18 00:10:00,165.66,165.685,165.62,165.62,1155900000.0
2007-10-18 00:15:00,165.62,165.66,165.585,165.6,2976899993.0
2007-10-18 00:20:00,165.6,165.615,165.55,165.58,1550800004.0
2007-10-18 00:25:00,165.58,165.625,165.565,165.605,1067999998.0
2007-10-18 00:30:00,165.605,165.64,165.6,165.63,1233300011.0
2007-10-18 00:35:00,165.63,165.63,165.595,165.6,1343699998.0
2007-10-18 00:40:00,165.6,165.625,165.585,165.62,1773500000.0
2007-10-18 00:45:00,165.615,165.625,165.58,165.585,1754599993.0
2007-10-18 00:50:00,165.585,165.59,165.55,165.565,924100006.0
2007-10-18 00:55:00,165.565,165.595,165.54,165.595,2091700000.0
2007-10-18 01:00:00,165.595,165.6,165.495,165.52,2511200001.0
2007-10-18 01:05:00,165.52,165.535,165.47,165.49,1743099998.0
2007-10-18 01:10:00,165.49,165.49,165.43,165.48,1912900003.0
2007-10-18 01:15:00,165.48,165.58,165.48,165.52,1627400000.0
2007-10-18 01:20:00,165.52,165.575,165.51,165.53,2447200005.0
2007-10-18 01:25:00,165.53,165.54,165.395,165.48,2524500003.0
2007-10-18 01:30:00,165.48,165.48,165.375,165.415,1933822100.0
2007-10-18 01:35:00,165.415,165.42,165.385,165.405,1688600002.0
2007-10-18 01:40:00,165.4,165.45,165.4,165.44,1451000000.0
2007-10-18 01:45:00,165.44,165.505,165.4,165.495,1888599997.0
2007-10-18 01:50:00,165.5,165.52,165.365,165.37,2331900000.0
2007-10-18 01:55:00,165.37,165.37,165.295,165.31,2520299995.0
2007-10-18 02:00:00,165.31,165.41,165.305,165.4,3046899997.0
2007-10-18 02:05:00,165.4,165.42,165.375,165.38,3232900009.0
2007-10-18 02:10:00,165.38,165.4,165.35,165.37,3403600001.0
2007-10-18 02:15:00,165.37,165.44,165.35,165.37,2875100000.0
2007-10-18 02:20:00,165.365,165.38,165.33,165.38,1455000000.0
2007-10-18 02:25:00,165.38,165.415,165.36,165.37,1839999997.0
2007-10-18 02:30:00,165.37,165.38,165.33,165.35,1639200000.0
2007-10-18 02:35:00,165.35,165.425,165.345,165.4,2530199999.0
2007-10-18 02:40:00,165.405,165.53,165.405,165.49,2029700000.0
2007-10-18 02:45:00,165.49,165.52,165.455,165.52,3152999996.0
2007-10-18 02:50:00,165.52,165.57,165.495,165.56,3766899992.0
2007-10-18 02:55:00,165.56,165.565,165.505,165.505,2255899997.0
2007-10-18 03:00:00,165.505,165.505,165.405,165.43,1876400003.0
2007-10-18 03:05:00,165.425,165.45,165.405,165.44,1819900003.0
2007-10-18 03:10:00,165.44,165.59,165.43,165.58,2163599999.0
2007-10-18 03:15:00,165.58,165.705,165.58,165.645,2906100003.0
2007-10-18 03:20:00,165.645,165.735,165.635,165.695,5409399993.0
2007-10-18 03:25:00,165.69,165.705,165.655,165.675,4935000016.0
2007-10-18 03:30:00,165.675,165.675,165.63,165.655,2273099991.0
2007-10-18 03:35:00,165.655,165.715,165.655,165.705,3245499997.0
2007-10-18 03:40:00,165.705,165.795,165.7,165.785,4772800044.0
2007-10-18 03:45:00,165.785,165.81,165.745,165.77,1401200000.0
2007-10-18 03:50:00,165.77,165.825,165.75,165.815,3450000021.0
2007-10-18 03:55:00,165.815,165.88,165.79,165.84,4294299998.0
2007-10-18 04:00:00,165.84,165.845,165.715,165.72,2640000002.0
2007-10-18 04:05:00,165.72,165.81,165.715,165.775,2080000010.0
2007-10-18 04:10:00,165.775,165.865,165.775,165.855,3080299994.0
2007-10-18 04:15:00,165.855,165.86,165.755,165.8,2707399992.0
2007-10-18 04:20:00,165.8,165.845,165.77,165.805,3883299994.0
2007-10-18 04:25:00,165.805,165.805,165.7,165.71,2731105414.0
2007-10-18 04:30:00,165.71,165.725,165.615,165.64,1376799396.0
2007-10-18 04:35:00,165.64,165.68,165.64,165.665,2120339947.0
2007-10-18 04:40:00,165.665,165.695,165.65,165.69,1206900000.0
2007-10-18 04:45:00,165.69,165.725,165.675,165.7,1747200001.0
2007-10-18 04:50:00,165.7,165.71,165.675,165.675,1984600009.0
2007-10-18 04:55:00,165.675,165.7,165.665,165.675,2321100010.0
2007-10-18 05:00:00,165.67,165.695,165.665,165.67,2666300024.0
2007-10-18 05:05:00,165.67,165.69,165.655,165.685,2453199967.0
2007-10-18 05:10:00,165.685,165.715,165.67,165.715,1458100000.0
2007-10-18 05:15:00,165.72,165.75,165.705,165.725,1644186918.0
2007-10-18 05:20:00,165.725,165.75,165.705,165.75,1322400000.0
2007-10-18 05:25:00,165.75,165.775,165.735,165.75,2005100000.0
2007-10-18 05:30:00,165.75,165.755,165.7,165.73,1891200000.0
2007-10-18 05:35:00,165.73,165.745,165.705,165.71,982100000.0
2007-10-18 05:40:00,165.71,165.715,165.675,165.695,1227000000.0
2007-10-18 05:45:00,165.7,165.715,165.67,165.71,1704099999.0
2007-10-18 05:50:00,165.71,165.72,165.67,165.68,1298400002.0
2007-10-18 05:55:00,165.68,165.695,165.655,165.66,1238000001.0
2007-10-18 06:00:00,165.66,165.69,165.66,165.675,2263800000.0
2007-10-18 06:05:00,165.675,165.705,165.655,165.7,2534600002.0
2007-10-18 06:10:00,165.695,165.73,165.695,165.73,1237500002.0
2007-10-18 06:15:00,165.73,165.745,165.695,165.695,1593200002.0
2007-10-18 06:20:00,165.7,165.73,165.665,165.725,1265000000.0
2007-10-18 06:25:00,165.725,165.725,165.695,165.71,1574600000.0
2007-10-18 06:30:00,165.71,165.73,165.7,165.72,1890599999.0
2007-10-18 06:35:00,165.72,165.72,165.665,165.7,1841400002.0
2007-10-18 06:40:00,165.7,165.765,165.7,165.755,2114899995.0
2007-10-18 06:45:00,165.755,165.795,165.745,165.785,3882600003.0
2007-10-18 06:50:00,165.785,165.79,165.745,165.755,2684199999.0
2007-10-18 06:55:00,165.755,165.78,165.745,165.775,1185299999.0
2007-10-18 07:00:00,165.775,165.78,165.75,165.77,1982700000.0
2007-10-18 07:05:00,165.77,165.78,165.755,165.775,2902200014.0
2007-10-18 07:10:00,165.775,165.78,165.755,165.775,3343699986.0
2007-10-18 07:15:00,165.775,165.79,165.775,165.78,1184800000.0
2007-10-18 07:20:00,165.785,165.79,165.775,165.775,1425299999.0
2007-10-18 07:25:00,165.775,165.805,165.775,165.8,2612999990.0
2007-10-18 07:30:00,165.8,165.87,165.79,165.87,5162000001.0
2007-10-18 07:35:00,165.875,165.97,165.865,165.955,3665899996.0
2007-10-18 07:40:00,165.955,166.07,165.955,166.01,3495799997.0
2007-10-18 07:45:00,166.01,166.07,165.985,166.015,3537199999.0
2007-10-18 07:50:00,166.02,166.035,165.97,165.97,2618800000.0
2007-10-18 07:55:00,165.97,165.97,165.915,165.92,3615200000.0
2007-10-18 08:00:00,165.92,165.935,165.875,165.875,3871699991.0
2007-10-18 08:05:00,165.875,165.92,165.87,165.88,3294899992.0
2007-10-18 08:10:00,165.89,165.92,165.875,165.88,2064800001.0
2007-10-18 08:15:00,165.88,165.89,165.765,165.785,1971900002.0
2007-10-18 08:20:00,165.785,165.85,165.77,165.85,2869699993.0
2007-10-18 08:25:00,165.85,165.97,165.85,165.9,4192000000.0
2007-10-18 08:30:00,165.9,165.93,165.85,165.87,3121999998.0
2007-10-18 08:35:00,165.87,165.965,165.865,165.965,3569099991.0
2007-10-18 08:40:00,165.965,165.995,165.9,165.905,4650299999.0
2007-10-18 08:45:00,165.905,165.975,165.89,165.975,2521899996.0
2007-10-18 08:50:00,165.975,166.085,165.965,166.075,3207800003.0
2007-10-18 08:55:00,166.075,166.085,166.02,166.085,3724599999.0
2007-10-18 09:00:00,166.085,166.085,166.015,166.045,3571899986.0
2007-10-18 09:05:00,166.04,166.08,166.025,166.05,4312999999.0
2007-10-18 09:10:00,166.05,166.07,165.925,165.935,3772099995.0
2007-10-18 09:15:00,165.935,166.015,165.88,166.01,5171900004.0
2007-10-18 09:20:00,166.015,166.02,165.915,165.975,4754949986.0
2007-10-18 09:25:00,165.97,165.985,165.895,165.93,4798600017.0
2007-10-18 09:30:00,165.935,165.945,165.895,165.92,3111300000.0
2007-10-18 09:35:00,165.92,165.925,165.715,165.715,5342400000.0
2007-10-18 09:40:00,165.715,165.76,165.625,165.75,5338650013.0
2007-10-18 09:45:00,165.75,165.86,165.715,165.745,5463299986.0
2007-10-18 09:50:00,165.745,165.765,165.715,165.72,5042099991.0
2007-10-18 09:55:00,165.72,165.755,165.655,165.655,4739300000.0
2007-10-18 10:00:00,165.655,165.7,165.395,165.435,4089100001.0
2007-10-18 10:05:00,165.44,165.53,165.38,165.385,5379299997.0
2007-10-18 10:10:00,165.385,165.4,165.25,165.285,5347000001.0
2007-10-18 10:15:00,165.285,165.515,165.275,165.35,7422899985.0
2007-10-18 10:20:00,165.35,165.395,165.335,165.395,5118499998.0
2007-10-18 10:25:00,165.395,165.4,165.285,165.295,3769500003.0
2007-10-18 10:30:00,165.285,165.42,165.28,165.415,5334799998.0
2007-10-18 10:35:00,165.415,165.46,165.325,165.425,5420100006.0
2007-10-18 10:40:00,165.425,165.57,165.365,165.515,6433699993.0
2007-10-18 10:45:00,165.51,165.64,165.51,165.565,5379300001.0
2007-10-18 10:50:00,165.57,165.575,165.515,165.54,3685300003.0
2007-10-18 10:55:00,165.54,165.605,165.485,165.545,4828000010.0
2007-10-18 11:00:00,165.545,165.6,165.535,165.565,4148099995.0
2007-10-18 11:05:00,165.56,165.575,165.48,165.545,3763200004.0
2007-10-18 11:10:00,165.545,165.58,165.545,165.58,4780400016.0
2007-10-18 11:15:00,165.58,165.61,165.51,165.515,3650899999.0
2007-10-18 11:20:00,165.51,165.625,165.495,165.625,3371500002.0
2007-10-18 11:25:00,165.625,165.665,165.57,165.57,3601400001.0
2007-10-18 11:30:00,165.57,165.715,165.565,165.695,4266700002.0
2007-10-18 11:35:00,165.695,165.7,165.605,165.605,4059100010.0
2007-10-18 11:40:00,165.605,165.645,165.59,165.61,2653800001.0
2007-10-18 11:45:00,165.61,165.68,165.59,165.6,4469699985.0
2007-10-18 11:50:00,165.595,165.65,165.595,165.615,3229599997.0
2007-10-18 11:55:00,165.615,165.67,165.59,165.655,4021400002.0
2007-10-18 12:00:00,165.655,165.68,165.62,165.655,4284299993.0
2007-10-18 12:05:00,165.655,165.655,165.605,165.635,3250999990.0
2007-10-18 12:10:00,165.635,165.65,165.565,165.575,4575499994.0
2007-10-18 12:15:00,165.575,165.595,165.505,165.53,3940700001.0
2007-10-18 12:20:00,165.53,165.58,165.5,165.53,3880500000.0
2007-10-18 12:25:00,165.53,165.56,165.5,165.515,3646900002.0
2007-10-18 12:30:00,165.515,165.53,165.445,165.455,4125149996.0
2007-10-18 12:35:00,165.45,165.57,165.365,165.545,6090899971.0
2007-10-18 12:40:00,165.55,165.56,165.4,165.445,5221299995.0
2007-10-18 12:45:00,165.45,165.54,165.42,165.47,4893600001.0
2007-10-18 12:50:00,165.47,165.54,165.455,165.52,3285600006.0
2007-10-18 12:55:00,165.525,165.56,165.5,165.52,3875399998.0
2007-10-18 13:00:00,165.52,165.525,165.05,165.06,7209800007.0
2007-10-18 13:05:00,165.065,165.075,164.93,164.97,6831900007.0
2007-10-18 13:10:00,164.97,165.045,164.84,164.945,6172400002.0
2007-10-18 13:15:00,164.945,164.995,164.855,164.94,5046000005.0
2007-10-18 13:20:00,164.94,164.94,164.845,164.9,4764099995.0
2007-10-18 13:25:00,164.9,164.98,164.875,164.955,5089099999.0
2007-10-18 13:30:00,164.955,165.165,164.955,165.095,5365100002.0
2007-10-18 13:35:00,165.09,165.2,165.06,165.11,4087599988.0
2007-10-18 13:40:00,165.105,165.125,165.065,165.1,3309399997.0
2007-10-18 13:45:00,165.1,165.16,165.055,165.1,4888699977.0
2007-10-18 13:50:00,165.105,165.105,164.925,164.95,5384099998.0
2007-10-18 13:55:00,164.955,165.045,164.925,164.985,3937599995.0
2007-10-18 14:00:00,164.98,165.09,164.95,165.01,4828099992.0
2007-10-18 14:05:00,165.01,165.055,164.925,164.925,7027299978.0
2007-10-18 14:10:00,164.915,164.99,164.86,164.99,6466699999.0
2007-10-18 14:15:00,164.99,165.04,164.935,164.99,6474999986.0
2007-10-18 14:20:00,164.995,165.01,164.88,164.94,5064699994.0
2007-10-18 14:25:00,164.94,165.08,164.925,165.08,3779499991.0
2007-10-18 14:30:00,165.08,165.08,164.905,164.97,5220299987.0
2007-10-18 14:35:00,164.965,165.07,164.945,165.04,9389799937.0
2007-10-18 14:40:00,165.065,165.19,165.04,165.075,7515000004.0
2007-10-18 14:45:00,165.075,165.085,165.005,165.055,4462999998.0
2007-10-18 14:50:00,165.055,165.135,165.045,165.085,4217400003.0
2007-10-18 14:55:00,165.1,165.13,165.0,165.08,4432899997.0
2007-10-18 15:00:00,165.08,165.085,165.02,165.06,4181599983.0
2007-10-18 15:05:00,165.065,165.23,165.065,165.115,8631599980.0
2007-10-18 15:10:00,165.11,165.235,165.11,165.135,8353599983.0
2007-10-18 15:15:00,165.135,165.24,165.105,165.18,5892699971.0
2007-10-18 15:20:00,165.18,165.215,165.115,165.125,7632199965.0
2007-10-18 15:25:00,165.12,165.215,165.095,165.14,5458199980.0
2007-10-18 15:30:00,165.14,165.225,165.105,165.225,5849899998.0
2007-10-18 15:35:00,165.225,165.26,165.185,165.205,5410999981.0
2007-10-18 15:40:00,165.2,165.405,165.18,165.37,4809650002.0
2007-10-18 15:45:00,165.37,165.405,165.255,165.3,5389399984.0
2007-10-18 15:50:00,165.305,165.315,165.175,165.185,4377300509.0
2007-10-18 15:55:00,165.195,165.245,165.11,165.11,3380899999.0
2007-10-18 16:00:00,165.105,165.24,165.04,165.04,5585999988.0
2007-10-18 16:05:00,165.04,165.19,165.035,165.18,7435900035.0
2007-10-18 16:10:00,165.18,165.27,165.15,165.22,3750099993.0
2007-10-18 16:15:00,165.215,165.375,165.2,165.335,6710600004.0
2007-10-18 16:20:00,165.33,165.4,165.195,165.215,7042599985.0
2007-10-18 16:25:00,165.22,165.32,165.16,165.31,5588200019.0
2007-10-18 16:30:00,165.31,165.32,165.21,165.23,4909700000.0
2007-10-18 16:35:00,165.23,165.3,165.175,165.21,7746100010.0
2007-10-18 16:40:00,165.21,165.275,165.16,165.22,6434599987.0
2007-10-18 16:45:00,165.22,165.225,165.165,165.195,3774899988.0
2007-10-18 16:50:00,165.195,165.215,165.165,165.215,2761299997.0
2007-10-18 16:55:00,165.22,165.24,165.14,165.16,6516499974.0
2007-10-18 17:00:00,165.16,165.255,165.135,165.19,5865099992.0
2007-10-18 17:05:00,165.19,165.28,165.18,165.24,6868699991.0
2007-10-18 17:10:00,165.24,165.26,165.07,165.095,6795299988.0
2007-10-18 17:15:00,165.095,165.135,165.055,165.065,2681500003.0
2007-10-18 17:20:00,165.065,165.1,165.0,165.04,3518200000.0
2007-10-18 17:25:00,165.035,165.085,164.99,165.065,4113699996.0
2007-10-18 17:30:00,165.055,165.105,165.01,165.075,6453799995.0
2007-10-18 17:35:00,165.075,165.2,165.045,165.2,5986200003.0
2007-10-18 17:40:00,165.2,165.225,165.09,165.125,3237500000.0
2007-10-18 17:45:00,165.125,165.22,165.095,165.165,3668599997.0
2007-10-18 17:50:00,165.16,165.21,165.12,165.195,3351499993.0
2007-10-18 17:55:00,165.195,165.28,165.18,165.235,5519699998.0
2007-10-18 18:00:00,165.24,165.255,165.145,165.215,6057149983.0
2007-10-18 18:05:00,165.215,165.235,165.145,165.165,4017899983.0
2007-10-18 18:10:00,165.16,165.195,165.115,165.125,2487599988.0
2007-10-18 18:15:00,165.125,165.2,165.125,165.145,2511699997.0
2007-10-18 18:20:00,165.15,165.28,165.145,165.245,3792199992.0
2007-10-18 18:25:00,165.245,165.27,165.24,165.245,3381200002.0
2007-10-18 18:30:00,165.245,165.265,165.22,165.225,4076200007.0
2007-10-18 18:35:00,165.21,165.27,165.195,165.25,7566199996.0
2007-10-18 18:40:00,165.255,165.28,165.225,165.265,6512399980.0
2007-10-18 18:45:00,165.265,165.275,165.22,165.235,3459700019.0
2007-10-18 18:50:00,165.235,165.265,165.205,165.22,5125799988.0
2007-10-18 18:55:00,165.22,165.23,165.145,165.205,3226899993.0
2007-10-18 19:00:00,165.205,165.25,165.195,165.235,3373499991.0
2007-10-18 19:05:00,165.235,165.24,165.205,165.215,2281500004.0
2007-10-18 19:10:00,165.215,165.215,165.1,165.135,2565599995.0
2007-10-18 19:15:00,165.135,165.2,165.07,165.185,3421199997.0
2007-10-18 19:20:00,165.19,165.22,165.175,165.19,3294500023.0
2007-10-18 19:25:00,165.19,165.2,165.135,165.165,1844400002.0
2007-10-18 19:30:00,165.165,165.275,165.11,165.215,2810699998.0
2007-10-18 19:35:00,165.215,165.275,165.205,165.25,4958199996.0
2007-10-18 19:40:00,165.245,165.295,165.23,165.24,2835700000.0
2007-10-18 19:45:00,165.24,165.24,165.195,165.225,1749100000.0
2007-10-18 19:50:00,165.225,165.34,165.225,165.34,2320899993.0
2007-10-18 19:55:00,165.34,165.38,165.33,165.38,5040299992.0
2007-10-18 20:00:00,165.38,165.535,165.345,165.515,6655649966.0
2007-10-18 20:05:00,165.515,165.595,165.51,165.55,3841099996.0
2007-10-18 20:10:00,165.55,165.58,165.515,165.53,5160399995.0
2007-10-18 20:15:00,165.52,165.52,165.43,165.43,3903699989.0
2007-10-18 20:20:00,165.43,165.52,165.43,165.48,3442199976.0
2007-10-18 20:25:00,165.48,165.5,165.39,165.405,2920100001.0
2007-10-18 20:30:00,165.405,165.43,165.35,165.39,3866900005.0
2007-10-18 20:35:00,165.395,165.455,165.38,165.435,2690300012.0
2007-10-18 20:40:00,165.44,165.53,165.43,165.49,1895199995.0
2007-10-18 20:45:00,165.49,165.49,165.34,165.35,2916699997.0
2007-10-18 20:50:00,165.35,165.43,165.33,165.39,4972099978.0
2007-10-18 20:55:00,165.39,165.43,165.295,165.3,3518200004.0
2007-10-18 21:00:00,165.305,165.385,165.235,165.385,3542899980.0
2007-10-18 21:05:00,165.385,165.425,165.355,165.355,2392799993.0
2007-10-18 21:10:00,165.355,165.45,165.325,165.345,4988799975.0
2007-10-18 21:15:00,165.35,165.4,165.31,165.325,7078799956.0
2007-10-18 21:20:00,165.325,165.415,165.31,165.31,8594199972.0
2007-10-18 21:25:00,165.315,165.34,165.295,165.335,2148300000.0
2007-10-18 21:30:00,165.335,165.35,165.275,165.3,4280299978.0
2007-10-18 21:35:00,165.3,165.36,165.275,165.32,3188999989.0
2007-10-18 21:40:00,165.32,165.34,165.265,165.285,2737499991.0
2007-10-18 21:45:00,165.285,165.335,165.275,165.31,2313299997.0
2007-10-18 21:50:00,165.31,165.325,165.265,165.3,1877299999.0
2007-10-18 21:55:00,165.295,165.305,165.26,165.28,2348300008.0
2007-10-18 22:00:00,165.285,165.385,165.275,165.325,5228900018.0
2007-10-18 22:05:00,165.325,165.325,165.18,165.19,3167999994.0
2007-10-18 22:10:00,165.19,165.205,165.175,165.18,4129699996.0
2007-10-18 22:15:00,165.18,165.205,165.155,165.175,3006599997.0
2007-10-18 22:20:00,165.175,165.21,165.175,165.2,2711999964.0
2007-10-18 22:25:00,165.2,165.255,165.195,165.245,3029299965.0
2007-10-18 22:30:00,165.245,165.28,165.235,165.24,2297899990.0
2007-10-18 22:35:00,165.24,165.305,165.18,165.3,1703600000.0
2007-10-18 22:40:00,165.3,165.33,165.29,165.3,6452100000.0
2007-10-18 22:45:00,165.3,165.37,165.29,165.3,4989499961.0
2007-10-18 22:50:00,165.33,165.34,165.31,165.33,6825199970.0
2007-10-18 22:55:00,165.34,165.35,165.25,165.25,5162899998.0
2007-10-18 23:00:00,165.26,165.26,165.14,165.15,3215000019.0
2007-10-18 23:05:00,165.15,165.16,165.08,165.11,3189000002.0
2007-10-18 23:10:00,165.11,165.14,165.05,165.06,1520099994.0
2007-10-18 23:15:00,165.06,165.125,165.04,165.105,1216300002.0
2007-10-18 23:20:00,165.115,165.195,165.1,165.155,1307900010.0
2007-10-18 23:25:00,165.155,165.175,165.06,165.075,595900006.0
2007-10-18 23:30:00,165.075,165.115,164.98,165.05,255400000.0
2007-10-18 23:35:00,165.05,165.055,164.965,165.0,1883600010.0
2007-10-18 23:40:00,165.0,165.175,164.96,165.14,1558799986.0
2007-10-18 23:45:00,165.14,165.14,165.06,165.075,1417799998.0
2007-10-18 23:50:00,165.085,165.175,165.085,165.115,492000000.0
2007-10-18 23:55:00,165.115,165.155,165.09,165.105,1114399999.0
2007-10-19 00:00:00,165.105,165.14,165.075,165.1,1309900004.0
2007-10-19 00:05:00,165.1,165.125,165.08,165.095,244200000.0
2007-10-19 00:10:00,165.095,165.12,165.075,165.12,731800000.0
2007-10-19 00:15:00,165.12,165.14,165.075,165.095,1733100004.0
2007-10-19 00:20:00,165.095,165.11,165.06,165.085,772200001.0
2007-10-19 00:25:00,165.09,165.135,165.045,165.11,951599999.0
2007-10-19 00:30:00,165.11,165.125,165.08,165.085,793499997.0
2007-10-19 00:35:00,165.085,165.09,165.02,165.08,1255600000.0
2007-10-19 00:40:00,165.08,165.12,165.06,165.1,938799994.0
2007-10-19 00:45:00,165.1,165.165,165.1,165.105,1027900000.0
2007-10-19 00:50:00,165.105,165.12,165.025,165.035,1613299995.0
2007-10-19 00:55:00,165.04,165.045,165.01,165.035,1700200001.0
2007-10-19 01:00:00,165.035,165.05,165.005,165.015,949100002.0
2007-10-19 01:05:00,165.015,165.04,164.995,165.005,1911330580.0
2007-10-19 01:10:00,165.005,165.06,165.0,165.06,2104030134.0
2007-10-19 01:15:00,165.06,165.105,165.04,165.085,2021200000.0
2007-10-19 01:20:00,165.085,165.12,165.06,165.07,1808899994.0
2007-10-19 01:25:00,165.07,165.09,165.015,165.06,3377800007.0
2007-10-19 01:30:00,165.055,165.155,165.055,165.1,1755799999.0
2007-10-19 01:35:00,165.1,165.18,165.1,165.14,3405097857.0
2007-10-19 01:40:00,165.14,165.2,165.14,165.165,5952999966.0
2007-10-19 01:45:00,165.165,165.165,165.1,165.135,1904399998.0
2007-10-19 01:50:00,165.135,165.14,165.07,165.1,2254299993.0
2007-10-19 01:55:00,165.1,165.145,165.095,165.115,1716800001.0
2007-10-19 02:00:00,165.115,165.13,164.94,164.95,3878800016.0
2007-10-19 02:05:00,164.95,164.96,164.905,164.935,1802399999.0
2007-10-19 02:10:00,164.935,164.97,164.875,164.93,2318900000.0
2007-10-19 02:15:00,164.935,164.945,164.875,164.89,1587800002.0
2007-10-19 02:20:00,164.89,164.93,164.88,164.905,1326400001.0
2007-10-19 02:25:00,164.905,164.96,164.9,164.925,1170400000.0
2007-10-19 02:30:00,164.925,164.925,164.845,164.86,1396799995.0
2007-10-19 02:35:00,164.86,164.9,164.85,164.86,1071400000.0
2007-10-19 02:40:00,164.86,164.895,164.85,164.88,1521900006.0
2007-10-19 02:45:00,164.88,164.88,164.545,164.55,2943000000.0
2007-10-19 02:50:00,164.55,164.74,164.52,164.74,2678400002.0
2007-10-19 02:55:00,164.74,164.755,164.54,164.57,2413200000.0
2007-10-19 03:00:00,164.57,164.59,164.435,164.555,2639200364.0
2007-10-19 03:05:00,164.555,164.58,164.415,164.43,2539799999.0
2007-10-19 03:10:00,164.435,164.435,164.28,164.285,3023999998.0
2007-10-19 03:15:00,164.285,164.44,164.26,164.375,3515000001.0
2007-10-19 03:20:00,164.375,164.47,164.29,164.42,3493500000.0
2007-10-19 03:25:00,164.42,164.43,164.295,164.335,2688300000.0
2007-10-19 03:30:00,164.345,164.5,164.345,164.49,3194699999.0
2007-10-19 03:35:00,164.49,164.595,164.435,164.58,2777000003.0
2007-10-19 03:40:00,164.58,164.665,164.53,164.645,3162800001.0
2007-10-19 03:45:00,164.645,164.68,164.62,164.655,2065500000.0
2007-10-19 03:50:00,164.655,164.655,164.445,164.5,2737200009.0
2007-10-19 03:55:00,164.505,164.645,164.505,164.615,2239799999.0
2007-10-19 04:00:00,164.615,164.665,164.61,164.645,969600000.0
2007-10-19 04:05:00,164.64,164.645,164.605,164.64,1827300001.0
2007-10-19 04:10:00,164.64,164.64,164.595,164.6,1543000002.0
2007-10-19 04:15:00,164.6,164.6,164.54,164.555,1674699995.0
2007-10-19 04:20:00,164.555,164.58,164.535,164.57,836100000.0
2007-10-19 04:25:00,164.57,164.57,164.53,164.53,1753000000.0
2007-10-19 04:30:00,164.53,164.62,164.515,164.555,4933799987.0
2007-10-19 04:35:00,164.56,164.565,164.52,164.535,3146900894.0
2007-10-19 04:40:00,164.535,164.54,164.485,164.5,1815300000.0
2007-10-19 04:45:00,164.5,164.51,164.425,164.48,3329699997.0
2007-10-19 04:50:00,164.48,164.53,164.455,164.52,2053899999.0
2007-10-19 04:55:00,164.52,164.57,164.44,164.51,3774599994.0
2007-10-19 05:00:00,164.515,164.555,164.485,164.54,3343399997.0
2007-10-19 05:05:00,164.54,164.65,164.53,164.59,3977299994.0
2007-10-19 05:10:00,164.59,164.66,164.58,164.655,2638699998.0
2007-10-19 05:15:00,164.655,164.66,164.54,164.55,3111699995.0
2007-10-19 05:20:00,164.55,164.65,164.55,164.625,2511299988.0
2007-10-19 05:25:00,164.625,164.64,164.57,164.6,2111599989.0
2007-10-19 05:30:00,164.6,164.635,164.555,164.59,2387499984.0
2007-10-19 05:35:00,164.59,164.65,164.59,164.63,2517799999.0
2007-10-19 05:40:00,164.625,164.64,164.55,164.58,1947799999.0
2007-10-19 05:45:00,164.58,164.64,164.57,164.615,3859199990.0
2007-10-19 05:50:00,164.62,164.62,164.475,164.48,2660700010.0
2007-10-19 05:55:00,164.48,164.53,164.47,164.515,2619599986.0
2007-10-19 06:00:00,164.52,164.55,164.5,164.515,2859599999.0
2007-10-19 06:05:00,164.505,164.59,164.49,164.59,2548300018.0
2007-10-19 06:10:00,164.59,164.62,164.565,164.59,3566900017.0
2007-10-19 06:15:00,164.59,164.59,164.525,164.53,1957700007.0
2007-10-19 06:20:00,164.53,164.55,164.52,164.535,988200000.0
2007-10-19 06:25:00,164.53,164.56,164.52,164.525,1168399994.0
2007-10-19 06:30:00,164.525,164.635,164.45,164.49,4101600006.0
2007-10-19 06:35:00,164.49,164.61,164.49,164.52,3827699998.0
2007-10-19 06:40:00,164.52,164.6,164.435,164.49,4458900002.0
2007-10-19 06:45:00,164.495,164.5,164.44,164.455,4789299993.0
2007-10-19 06:50:00,164.455,164.465,164.425,164.46,3781800014.0
2007-10-19 06:55:00,164.46,164.515,164.46,164.505,3641200011.0
2007-10-19 07:00:00,164.505,164.505,164.465,164.485,3603500007.0
2007-10-19 07:05:00,164.485,164.535,164.475,164.535,2341299998.0
2007-10-19 07:10:00,164.535,164.545,164.515,164.545,2935899995.0
2007-10-19 07:15:00,164.55,164.61,164.54,164.595,6083300000.0
2007-10-19 07:20:00,164.595,164.605,164.515,164.52,3240700008.0
2007-10-19 07:25:00,164.52,164.54,164.435,164.505,4902900003.0
2007-10-19 07:30:00,164.51,164.54,164.415,164.48,4160699996.0
2007-10-19 07:35:00,164.48,164.55,164.46,164.48,2467500000.0
2007-10-19 07:40:00,164.48,164.535,164.455,164.465,2247200000.0
2007-10-19 07:45:00,164.465,164.49,164.365,164.45,2556999994.0
2007-10-19 07:50:00,164.455,164.575,164.445,164.51,2679948015.0
2007-10-19 07:55:00,164.51,164.585,164.475,164.565,2282999997.0
2007-10-19 08:00:00,164.565,164.63,164.515,164.595,2647907702.0
2007-10-19 08:05:00,164.595,164.625,164.5,164.535,2828800000.0
2007-10-19 08:10:00,164.535,164.595,164.475,164.505,3238399998.0
2007-10-19 08:15:00,164.505,164.535,164.425,164.435,2679800001.0
2007-10-19 08:20:00,164.435,164.46,164.36,164.46,2887700004.0
2007-10-19 08:25:00,164.46,164.505,164.37,164.37,3619400003.0
2007-10-19 08:30:00,164.375,164.425,164.325,164.41,3926700003.0
2007-10-19 08:35:00,164.41,164.415,164.205,164.35,5047799989.0
2007-10-19 08:40:00,164.35,164.415,164.285,164.35,3569199997.0
2007-10-19 08:45:00,164.35,164.425,164.335,164.365,3591999999.0
2007-10-19 08:50:00,164.365,164.445,164.345,164.395,3170899996.0
2007-10-19 08:55:00,164.395,164.485,164.355,164.465,4006499996.0
2007-10-19 09:00:00,164.465,164.475,164.37,164.39,5003099999.0
2007-10-19 09:05:00,164.38,164.525,164.38,164.435,4520499993.0
2007-10-19 09:10:00,164.435,164.545,164.4,164.44,5215399991.0
2007-10-19 09:15:00,164.44,164.665,164.43,164.605,5125499993.0
2007-10-19 09:20:00,164.605,164.605,164.5,164.595,5148300016.0
2007-10-19 09:25:00,164.595,164.605,164.495,164.525,3727799993.0
2007-10-19 09:30:00,164.525,164.535,164.475,164.53,3735300001.0
2007-10-19 09:35:00,164.53,164.555,164.49,164.5,2868900007.0
2007-10-19 09:40:00,164.5,164.565,164.495,164.555,3602599993.0
2007-10-19 09:45:00,164.555,164.615,164.5,164.51,4806299987.0
2007-10-19 09:50:00,164.51,164.535,164.45,164.525,4339499988.0
2007-10-19 09:55:00,164.53,164.615,164.505,164.605,3973399984.0
2007-10-19 10:00:00,164.605,164.625,164.555,164.575,4211900000.0
2007-10-19 10:05:00,164.575,164.605,164.52,164.53,3068700010.0
2007-10-19 10:10:00,164.535,164.58,164.505,164.505,3515700005.0
2007-10-19 10:15:00,164.505,164.565,164.49,164.535,2614299996.0
2007-10-19 10:20:00,164.535,164.625,164.52,164.59,4405000012.0
2007-10-19 10:25:00,164.585,164.62,164.57,164.58,2555599999.0
2007-10-19 10:30:00,164.58,164.655,164.505,164.56,5237699987.0
2007-10-19 10:35:00,164.56,164.565,164.49,164.545,4810299996.0
2007-10-19 10:40:00,164.545,164.555,164.485,164.52,3895200009.0
2007-10-19 10:45:00,164.52,164.525,164.42,164.445,4005300007.0
2007-10-19 10:50:00,164.445,164.465,164.415,164.44,4959999999.0
2007-10-19 10:55:00,164.44,164.525,164.435,164.47,6093299995.0
2007-10-19 11:00:00,164.47,164.59,164.465,164.515,4799000005.0
2007-10-19 11:05:00,164.515,164.585,164.515,164.58,4316500006.0
2007-10-19 11:10:00,164.58,164.585,164.51,164.525,5895500003.0
2007-10-19 11:15:00,164.525,164.525,164.465,164.505,3942000001.0
2007-10-19 11:20:00,164.505,164.535,164.47,164.52,3750600013.0
2007-10-19 11:25:00,164.52,164.52,164.485,164.495,3144099987.0
2007-10-19 11:30:00,164.495,164.53,164.475,164.525,4036850007.0
2007-10-19 11:35:00,164.525,164.54,164.515,164.535,3604399994.0
2007-10-19 11:40:00,164.535,164.58,164.5,164.505,4250400006.0
2007-10-19 11:45:00,164.505,164.525,164.46,164.47,5914900012.0
2007-10-19 11:50:00,164.475,164.595,164.475,164.56,5402800012.0
2007-10-19 11:55:00,164.57,164.585,164.535,164.585,3838500004.0
2007-10-19 12:00:00,164.58,164.76,164.565,164.75,6333550004.0
2007-10-19 12:05:00,164.75,164.81,164.705,164.78,5750599990.0
2007-10-19 12:10:00,164.78,164.935,164.705,164.905,4056449987.0
2007-10-19 12:15:00,164.905,165.095,164.83,165.01,6890149982.0
2007-10-19 12:20:00,165.01,165.02,164.92,164.925,5696599974.0
2007-10-19 12:25:00,164.92,165.005,164.88,164.995,4214699997.0
2007-10-19 12:30:00,164.99,165.19,164.965,165.18,5682800024.0
2007-10-19 12:35:00,165.18,165.24,165.14,165.155,4058899980.0
2007-10-19 12:40:00,165.155,165.18,165.105,165.15,3757349997.0
2007-10-19 12:45:00,165.15,165.2,165.095,165.125,5593400013.0
2007-10-19 12:50:00,165.125,165.125,165.055,165.08,3641999997.0
2007-10-19 12:55:00,165.08,165.235,165.07,165.215,3766800000.0
2007-10-19 13:00:00,165.215,165.265,165.07,165.115,4735000004.0
2007-10-19 13:05:00,165.115,165.145,165.055,165.08,3884800006.0
2007-10-19 13:10:00,165.08,165.105,165.05,165.07,2993300016.0
2007-10-19 13:15:00,165.07,165.1,165.04,165.065,2000400000.0
2007-10-19 13:20:00,165.065,165.14,165.06,165.105,2872699999.0
2007-10-19 13:25:00,165.105,165.13,165.075,165.095,2312200006.0
2007-10-19 13:30:00,165.09,165.105,165.04,165.045,1251699998.0
2007-10-19 13:35:00,165.045,165.055,165.015,165.03,2301200002.0
2007-10-19 13:40:00,165.035,165.055,165.02,165.035,2493599991.0
2007-10-19 13:45:00,165.035,165.045,164.965,164.98,1918699996.0
2007-10-19 13:50:00,164.98,165.035,164.955,164.975,3791850002.0
2007-10-19 13:55:00,164.975,164.985,164.91,164.92,3236699995.0
2007-10-19 14:00:00,164.915,164.925,164.835,164.875,4022500005.0
2007-10-19 14:05:00,164.875,164.925,164.855,164.875,2823900001.0
2007-10-19 14:10:00,164.875,164.92,164.83,164.835,4503949989.0
2007-10-19 14:15:00,164.835,164.955,164.835,164.925,4454199998.0
2007-10-19 14:20:00,164.925,164.965,164.88,164.885,4381100006.0
2007-10-19 14:25:00,164.885,164.96,164.855,164.905,5148650002.0
2007-10-19 14:30:00,164.905,165.025,164.875,165.025,4520099999.0
2007-10-19 14:35:00,165.025,165.15,164.995,165.04,5298000006.0
2007-10-19 14:40:00,165.04,165.105,164.975,165.005,4716900002.0
2007-10-19 14:45:00,164.995,165.045,164.955,165.005,5114599996.0
2007-10-19 14:50:00,165.005,165.035,164.955,164.995,3334600005.0
2007-10-19 14:55:00,164.99,165.01,164.92,164.94,3019499997.0
2007-10-19 15:00:00,164.94,165.03,164.93,165.02,4140399995.0
2007-10-19 15:05:00,165.025,165.04,164.895,164.92,3076899996.0
2007-10-19 15:10:00,164.92,164.92,164.735,164.775,4460499994.0
2007-10-19 15:15:00,164.775,164.805,164.7,164.7,4074799993.0
2007-10-19 15:20:00,164.7,164.81,164.7,164.8,3599500000.0
2007-10-19 15:25:00,164.8,164.805,164.715,164.745,5039000010.0
2007-10-19 15:30:00,164.745,164.745,164.58,164.59,4323200004.0
2007-10-19 15:35:00,164.59,164.635,164.42,164.425,3697600003.0
2007-10-19 15:40:00,164.425,164.535,164.39,164.42,5809299987.0
2007-10-19 15:45:00,164.425,164.655,164.315,164.575,6292100015.0
2007-10-19 15:50:00,164.585,164.605,164.505,164.595,3970799998.0
2007-10-19 15:55:00,164.595,164.595,164.465,164.55,5043549991.0
2007-10-19 16:00:00,164.55,164.62,164.265,164.335,6541799970.0
2007-10-19 16:05:00,164.335,164.34,164.1,164.34,5539799993.0
2007-10-19 16:10:00,164.34,164.38,164.21,164.23,4588300005.0
2007-10-19 16:15:00,164.23,164.3,164.2,164.23,4899000007.0
2007-10-19 16:20:00,164.23,164.35,164.215,164.22,4498200001.0
2007-10-19 16:25:00,164.22,164.35,164.215,164.29,3912600001.0
2007-10-19 16:30:00,164.285,164.305,164.065,164.085,4638849996.0
2007-10-19 16:35:00,164.09,164.16,164.05,164.06,3895799998.0
2007-10-19 16:40:00,164.06,164.06,163.815,163.815,5117500004.0
2007-10-19 16:45:00,163.815,163.93,163.69,163.895,5344650011.0
2007-10-19 16:50:00,163.895,164.015,163.845,164.0,3490399996.0
2007-10-19 16:55:00,164.0,164.015,163.75,163.755,4600150004.0
2007-10-19 17:00:00,163.755,163.955,163.755,163.845,7733800008.0
2007-10-19 17:05:00,163.845,163.955,163.845,163.955,5607800011.0
2007-10-19 17:10:00,163.955,164.015,163.925,163.955,6164799988.0
2007-10-19 17:15:00,163.955,163.965,163.865,163.915,5560800010.0
2007-10-19 17:20:00,163.915,163.94,163.765,163.815,6686900007.0
2007-10-19 17:25:00,163.815,163.955,163.815,163.945,5109450002.0
2007-10-19 17:30:00,163.945,163.97,163.765,163.78,6598949972.0
2007-10-19 17:35:00,163.78,163.94,163.775,163.85,7302600003.0
2007-10-19 17:40:00,163.85,163.94,163.815,163.93,7716550017.0
2007-10-19 17:45:00,163.92,164.065,163.88,164.055,8996100018.0
2007-10-19 17:50:00,164.055,164.25,164.045,164.21,9305499990.0
2007-10-19 17:55:00,164.21,164.245,164.15,164.23,5857599989.0
2007-10-19 18:00:00,164.235,164.245,164.05,164.085,5983499984.0
2007-10-19 18:05:00,164.085,164.21,164.075,164.185,3707799998.0
2007-10-19 18:10:00,164.175,164.205,164.13,164.135,2853499999.0
2007-10-19 18:15:00,164.135,164.245,164.125,164.225,2760799997.0
2007-10-19 18:20:00,164.22,164.27,164.12,164.12,4121999991.0
2007-10-19 18:25:00,164.12,164.17,164.105,164.115,2019800000.0
2007-10-19 18:30:00,164.115,164.175,164.095,164.145,3528000005.0
2007-10-19 18:35:00,164.14,164.225,164.115,164.195,2076699998.0
2007-10-19 18:40:00,164.19,164.305,164.18,164.245,5732599998.0
2007-10-19 18:45:00,164.245,164.34,164.235,164.3,4449099991.0
2007-10-19 18:50:00,164.3,164.305,164.115,164.135,4284699997.0
2007-10-19 18:55:00,164.135,164.26,164.125,164.23,3279600001.0
2007-10-19 19:00:00,164.23,164.26,164.15,164.15,4224899998.0
2007-10-19 19:05:00,164.15,164.185,164.115,164.16,2992699999.0
2007-10-19 19:10:00,164.165,164.165,164.125,164.135,1656999999.0
2007-10-19 19:15:00,164.135,164.165,164.05,164.06,3995900007.0
2007-10-19 19:20:00,164.06,164.06,163.94,163.995,3814600002.0
2007-10-19 19:25:00,163.985,164.01,163.94,163.965,2457000001.0
2007-10-19 19:30:00,163.96,163.995,163.945,163.98,2968299988.0
2007-10-19 19:35:00,163.98,164.005,163.945,163.975,1820700003.0
2007-10-19 19:40:00,163.975,164.06,163.975,164.05,2623700000.0
2007-10-19 19:45:00,164.05,164.17,164.05,164.12,4120900001.0
2007-10-19 19:50:00,164.12,164.13,164.09,164.125,2420899998.0
2007-10-19 19:55:00,164.125,164.15,164.01,164.05,2411349999.0
2007-10-19 20:00:00,164.05,164.05,163.945,163.955,2483600000.0
2007-10-19 20:05:00,163.955,164.02,163.95,163.98,2900599996.0
2007-10-19 20:10:00,163.98,164.07,163.945,163.945,3354899994.0
2007-10-19 20:15:00,163.945,164.035,163.915,163.99,4041599991.0
2007-10-19 20:20:00,163.99,164.03,163.895,164.005,4880800003.0
2007-10-19 20:25:00,164.005,164.235,164.005,164.125,4393599998.0
2007-10-19 20:30:00,164.125,164.225,164.125,164.195,3814899994.0
2007-10-19 20:35:00,164.195,164.255,164.105,164.175,2122299995.0
2007-10-19 20:40:00,164.175,164.18,164.11,164.12,4128799966.0
2007-10-19 20:45:00,164.12,164.215,164.12,164.2,2519199987.0
2007-10-19 20:50:00,164.205,164.215,164.085,164.13,3856599999.0
2007-10-19 20:55:00,164.13,164.14,164.045,164.125,4922899993.0
2007-10-19 21:00:00,164.125,164.125,164.025,164.055,3616999998.0
2007-10-19 21:05:00,164.055,164.115,164.055,164.085,3073600001.0
2007-10-19 21:10:00,164.085,164.085,164.04,164.055,3176200005.0
2007-10-19 21:15:00,164.055,164.055,163.945,163.945,3331400004.0
2007-10-19 21:20:00,163.945,163.965,163.885,163.895,3389199998.0
2007-10-19 21:25:00,163.895,163.965,163.895,163.925,3563800000.0
2007-10-19 21:30:00,163.925,163.965,163.875,163.935,3586099998.0
2007-10-19 21:35:00,163.935,164.01,163.835,163.93,6119000022.0
2007-10-19 21:40:00,163.925,163.985,163.895,163.935,2859199999.0
2007-10-19 21:45:00,163.935,163.935,163.865,163.88,3897900001.0
2007-10-19 21:50:00,163.875,163.905,163.795,163.815,5872999994.0
2007-10-19 21:55:00,163.815,163.845,163.795,163.815,6703899968.0
2007-10-19 22:00:00,163.815,163.885,163.795,163.795,3699999994.0
2007-10-19 22:05:00,163.795,163.815,163.715,163.715,2678300006.0
2007-10-19 22:10:00,163.715,163.765,163.71,163.745,2701400003.0
2007-10-19 22:15:00,163.745,163.825,163.695,163.81,3021599996.0
2007-10-19 22:20:00,163.81,163.82,163.71,163.745,4253500003.0
2007-10-19 22:25:00,163.745,163.775,163.735,163.77,1663500003.0
2007-10-19 22:30:00,163.77,163.795,163.74,163.795,2973099979.0
2007-10-19 22:35:00,163.795,163.815,163.74,163.765,2836800002.0
2007-10-19 22:40:00,163.765,163.82,163.745,163.745,3047900012.0
2007-10-19 22:45:00,163.755,163.815,163.755,163.775,2485799997.0
2007-10-19 22:50:00,163.785,163.825,163.755,163.795,2559399996.0
2007-10-19 22:55:00,163.805,163.825,163.755,163.765,2380300000.0
2007-10-21 23:00:00,163.53,163.56,163.39,163.45,1351800000.0
2007-10-21 23:05:00,163.45,163.46,163.38,163.39,1238600001.0
2007-10-21 23:10:00,163.39,163.41,163.34,163.36,1290400001.0
2007-10-21 23:15:00,163.37,163.41,163.35,163.38,562300001.0
2007-10-21 23:20:00,163.38,163.45,163.36,163.43,1146200000.0
2007-10-21 23:25:00,163.43,163.44,163.34,163.38,678000000.0
2007-10-21 23:30:00,163.39,163.44,163.32,163.42,2321200000.0
2007-10-21 23:35:00,163.41,163.43,163.34,163.35,2070200000.0
2007-10-21 23:40:00,163.34,163.43,163.34,163.35,3022399999.0
2007-10-21 23:45:00,163.35,163.35,163.25,163.26,2919299998.0
2007-10-21 23:50:00,163.26,163.29,163.22,163.28,1946899998.0
2007-10-21 23:55:00,163.28,163.32,163.22,163.32,2888100002.0
2007-10-22 00:00:00,163.27,163.3,162.63,162.7,5289099992.0
2007-10-22 00:05:00,162.7,162.84,162.67,162.81,3877899998.0
2007-10-22 00:10:00,162.805,162.92,162.8,162.86,1802099999.0
2007-10-22 00:15:00,162.86,162.95,162.845,162.94,2774600000.0
2007-10-22 00:20:00,162.94,163.01,162.94,162.99,1669600003.0
2007-10-22 00:25:00,162.99,163.19,162.99,163.145,4583800003.0
2007-10-22 00:30:00,163.15,163.22,163.14,163.19,3355799998.0
2007-10-22 00:35:00,163.19,163.24,163.07,163.08,2992899997.0
2007-10-22 00:40:00,163.07,163.09,162.895,162.95,2879900000.0
2007-10-22 00:45:00,162.95,163.09,162.93,163.07,1500400000.0
2007-10-22 00:50:00,163.08,163.1,163.025,163.08,2176800005.0
2007-10-22 00:55:00,163.07,163.08,162.94,162.945,1644500000.0
2007-10-22 01:00:00,162.945,162.98,162.91,162.96,2293299996.0
2007-10-22 01:05:00,162.95,163.11,162.945,163.06,3205599998.0
2007-10-22 01:10:00,163.05,163.16,163.05,163.12,5494641254.0
2007-10-22 01:15:00,163.12,163.19,163.1,163.18,2783600010.0
2007-10-22 01:20:00,163.18,163.24,162.85,162.87,2866499998.0
2007-10-22 01:25:00,162.87,162.95,162.82,162.88,2693400002.0
2007-10-22 01:30:00,162.88,162.9,162.72,162.775,3892699996.0
2007-10-22 01:35:00,162.79,162.96,162.69,162.72,3814699997.0
2007-10-22 01:40:00,162.72,162.74,162.47,162.53,4283700006.0
2007-10-22 01:45:00,162.52,162.6,162.52,162.58,6807771001.0
2007-10-22 01:50:00,162.57,162.74,162.56,162.71,4594200001.0
2007-10-22 01:55:00,162.72,162.77,162.67,162.7,6416299991.0
2007-10-22 02:00:00,162.7,162.76,162.63,162.63,4786900005.0
2007-10-22 02:05:00,162.64,162.66,162.59,162.63,3306599997.0
2007-10-22 02:10:00,162.63,162.65,162.525,162.62,4093799997.0
2007-10-22 02:15:00,162.62,162.68,162.61,162.62,2481135131.0
2007-10-22 02:20:00,162.62,162.69,162.61,162.68,3644000001.0
2007-10-22 02:25:00,162.68,162.915,162.68,162.88,5901076695.0
2007-10-22 02:30:00,162.88,163.19,162.88,163.075,4837249930.0
2007-10-22 02:35:00,163.075,163.175,163.045,163.15,4719400016.0
2007-10-22 02:40:00,163.15,163.22,163.115,163.135,4432099994.0
2007-10-22 02:45:00,163.135,163.21,163.12,163.16,3532599998.0
2007-10-22 02:50:00,163.16,163.23,163.11,163.21,4359900013.0
2007-10-22 02:55:00,163.21,163.21,163.015,163.055,5908200023.0
2007-10-22 03:00:00,163.06,163.06,162.995,163.0,3706500008.0
2007-10-22 03:05:00,163.0,163.04,163.0,163.02,2229400000.0
2007-10-22 03:10:00,163.03,163.06,162.965,163.0,5171200009.0
2007-10-22 03:15:00,163.0,163.06,162.995,163.05,2983000004.0
2007-10-22 03:20:00,163.05,163.05,162.92,162.97,3396100004.0
2007-10-22 03:25:00,162.97,163.01,162.955,162.975,3544800002.0
2007-10-22 03:30:00,162.98,163.0,162.835,162.84,2009000001.0
2007-10-22 03:35:00,162.83,162.86,162.76,162.85,3525598056.0
2007-10-22 03:40:00,162.85,162.89,162.835,162.88,5848700027.0
2007-10-22 03:45:00,162.88,163.02,162.88,162.93,6454349996.0
2007-10-22 03:50:00,162.93,163.0,162.93,162.98,3414099992.0
2007-10-22 03:55:00,162.98,162.98,162.855,162.9,4233899991.0
2007-10-22 04:00:00,162.905,162.92,162.88,162.9,4558499996.0
2007-10-22 04:05:00,162.89,162.9,162.77,162.78,5309699996.0
2007-10-22 04:10:00,162.775,162.82,162.755,162.81,6075300003.0
2007-10-22 04:15:00,162.81,162.925,162.81,162.85,2748099993.0
2007-10-22 04:20:00,162.86,162.86,162.775,162.79,4064999997.0
2007-10-22 04:25:00,162.79,162.86,162.775,162.86,3837999998.0
2007-10-22 04:30:00,162.86,162.95,162.86,162.91,3747799994.0
2007-10-22 04:35:00,162.91,163.0,162.87,162.97,5255499987.0
2007-10-22 04:40:00,162.97,162.98,162.86,162.91,3055274999.0
2007-10-22 04:45:00,162.9,163.04,162.9,162.995,5528499982.0
2007-10-22 04:50:00,162.995,163.06,162.97,163.04,2573500002.0
2007-10-22 04:55:00,163.04,163.15,163.03,163.05,6702402469.0
2007-10-22 05:00:00,163.05,163.09,163.05,163.08,5374969239.0
2007-10-22 05:05:00,163.08,163.15,163.08,163.1,3499697044.0
2007-10-22 05:10:00,163.1,163.11,163.065,163.1,2861899999.0
2007-10-22 05:15:00,163.1,163.11,163.06,163.07,2344800000.0
2007-10-22 05:20:00,163.07,163.11,163.05,163.06,3360099997.0
2007-10-22 05:25:00,163.06,163.12,163.025,163.08,4606999988.0
2007-10-22 05:30:00,163.08,163.1,163.07,163.09,2530500013.0
2007-10-22 05:35:00,163.09,163.14,163.08,163.14,2578400007.0
2007-10-22 05:40:00,163.14,163.355,163.125,163.2,5094957547.0
2007-10-22 05:45:00,163.2,163.38,163.19,163.38,3055900006.0
2007-10-22 05:50:00,163.38,163.38,163.235,163.28,3607499990.0
2007-10-22 05:55:00,163.28,163.34,163.235,163.245,4505100026.0
2007-10-22 06:00:00,163.245,163.26,163.18,163.22,2952599997.0
2007-10-22 06:05:00,163.23,163.29,163.22,163.29,2692100001.0
2007-10-22 06:10:00,163.29,163.29,163.25,163.27,2914199984.0
2007-10-22 06:15:00,163.265,163.29,163.205,163.26,3776599981.0
2007-10-22 06:20:00,163.26,163.33,163.26,163.31,1855700002.0
2007-10-22 06:25:00,163.3,163.36,163.28,163.295,3664999995.0
2007-10-22 06:30:00,163.295,163.35,163.285,163.34,3382800019.0
2007-10-22 06:35:00,163.34,163.365,163.25,163.3,3206500004.0
2007-10-22 06:40:00,163.3,163.34,163.25,163.325,3138699997.0
2007-10-22 06:45:00,163.33,163.36,163.29,163.315,3074954094.0
2007-10-22 06:50:00,163.315,163.33,163.28,163.295,5994600043.0
2007-10-22 06:55:00,163.295,163.33,163.28,163.32,3202599962.0
2007-10-22 07:00:00,163.32,163.33,163.26,163.28,2372599972.0
2007-10-22 07:05:00,163.28,163.33,163.255,163.29,2250700016.0
2007-10-22 07:10:00,163.29,163.32,163.29,163.31,1646300000.0
2007-10-22 07:15:00,163.31,163.385,163.31,163.345,7044899989.0
2007-10-22 07:20:00,163.345,163.4,163.31,163.335,7050099994.0
2007-10-22 07:25:00,163.335,163.405,163.32,163.36,4061999999.0
2007-10-22 07:30:00,163.36,163.405,163.355,163.405,4419500020.0
2007-10-22 07:35:00,163.405,163.54,163.39,163.54,3511699999.0
2007-10-22 07:40:00,163.54,163.57,163.46,163.54,1717899994.0
2007-10-22 07:45:00,163.54,163.685,163.53,163.685,845999997.0
2007-10-22 07:50:00,163.685,163.745,163.595,163.635,3133000003.0
2007-10-22 07:55:00,163.635,163.635,163.47,163.495,2333099995.0
2007-10-22 08:00:00,163.495,163.555,163.405,163.475,3792599992.0
2007-10-22 08:05:00,163.475,163.56,163.47,163.475,2894400015.0
2007-10-22 08:10:00,163.475,163.555,163.445,163.51,2218499997.0
2007-10-22 08:15:00,163.51,163.575,163.47,163.47,1241699991.0
2007-10-22 08:20:00,163.47,163.58,163.46,163.55,2435900005.0
2007-10-22 08:25:00,163.55,163.57,163.525,163.555,4413500011.0
2007-10-22 08:30:00,163.555,163.615,163.525,163.6,2228399996.0
2007-10-22 08:35:00,163.6,163.625,163.455,163.465,1311400000.0
2007-10-22 08:40:00,163.465,163.53,163.435,163.51,2266899997.0
2007-10-22 08:45:00,163.52,163.56,163.3,163.335,9461999997.0
2007-10-22 08:50:00,163.34,163.41,163.275,163.325,6411200003.0
2007-10-22 08:55:00,163.325,163.475,163.295,163.44,5602399992.0
2007-10-22 09:00:00,163.44,163.48,163.3,163.32,5829925011.0
2007-10-22 09:05:00,163.325,163.34,163.1,163.145,5668899999.0
2007-10-22 09:10:00,163.145,163.32,163.14,163.32,4702100001.0
2007-10-22 09:15:00,163.32,163.485,163.295,163.42,5983299999.0
2007-10-22 09:20:00,163.42,163.42,163.2,163.26,4487099999.0
2007-10-22 09:25:00,163.265,163.375,163.17,163.195,6030799981.0
2007-10-22 09:30:00,163.195,163.275,163.115,163.13,5658200006.0
2007-10-22 09:35:00,163.13,163.24,163.08,163.215,5626500007.0
2007-10-22 09:40:00,163.215,163.29,163.175,163.27,4693300000.0
2007-10-22 09:45:00,163.275,163.305,163.195,163.22,6163300002.0
2007-10-22 09:50:00,163.225,163.28,163.195,163.235,4026099996.0
2007-10-22 09:55:00,163.235,163.265,163.175,163.195,2815600001.0
2007-10-22 10:00:00,163.195,163.265,163.155,163.195,4155300003.0
2007-10-22 10:05:00,163.195,163.235,163.18,163.235,2763199998.0
2007-10-22 10:10:00,163.235,163.235,163.065,163.065,2149000000.0
2007-10-22 10:15:00,163.065,163.165,163.04,163.105,4271099988.0
2007-10-22 10:20:00,163.105,163.145,163.0,163.045,5923000014.0
2007-10-22 10:25:00,163.045,163.05,162.975,163.04,4259699994.0
2007-10-22 10:30:00,163.04,163.055,162.97,162.995,5767099987.0
2007-10-22 10:35:00,162.995,163.015,162.85,162.885,6293399969.0
2007-10-22 10:40:00,162.885,162.935,162.855,162.895,6095899979.0
2007-10-22 10:45:00,162.89,162.905,162.81,162.865,5970199973.0
2007-10-22 10:50:00,162.86,162.87,162.635,162.635,6113850001.0
2007-10-22 10:55:00,162.635,162.72,162.455,162.465,6422699992.0
2007-10-22 11:00:00,162.455,162.735,162.44,162.735,5578499986.0
2007-10-22 11:05:00,162.735,162.745,162.64,162.655,3643699998.0
2007-10-22 11:10:00,162.655,162.775,162.585,162.595,5050699996.0
2007-10-22 11:15:00,162.595,162.725,162.595,162.675,4205299993.0
2007-10-22 11:20:00,162.675,162.875,162.56,162.785,3870900000.0
2007-10-22 11:25:00,162.785,162.875,162.745,162.865,3668100001.0
2007-10-22 11:30:00,162.86,162.885,162.765,162.77,2922999997.0
2007-10-22 11:35:00,162.77,162.785,162.64,162.705,1888400001.0
2007-10-22 11:40:00,162.705,162.725,162.595,162.595,2347600000.0
2007-10-22 11:45:00,162.595,162.625,162.455,162.475,4387300002.0
2007-10-22 11:50:00,162.47,162.48,162.405,162.425,5202999988.0
2007-10-22 11:55:00,162.425,162.465,162.35,162.425,4892199983.0
2007-10-22 12:00:00,162.425,162.45,162.34,162.34,4717999996.0
2007-10-22 12:05:00,162.345,162.36,162.29,162.325,5792299989.0
2007-10-22 12:10:00,162.31,162.365,162.3,162.35,3208299998.0
2007-10-22 12:15:00,162.35,162.405,162.295,162.325,4412999999.0
2007-10-22 12:20:00,162.325,162.35,162.27,162.285,4445899988.0
2007-10-22 12:25:00,162.285,162.37,162.265,162.37,4108499989.0
2007-10-22 12:30:00,162.37,162.37,161.735,161.775,6640500002.0
2007-10-22 12:35:00,161.77,161.96,161.685,161.895,6896999995.0
2007-10-22 12:40:00,161.9,161.915,161.835,161.865,5430999999.0
2007-10-22 12:45:00,161.865,161.88,161.78,161.865,4769399990.0
2007-10-22 12:50:00,161.865,161.885,161.66,161.66,3771899994.0
2007-10-22 12:55:00,161.66,161.665,161.345,161.355,6065599999.0
2007-10-22 13:00:00,161.345,161.515,161.245,161.51,5941299998.0
2007-10-22 13:05:00,161.52,161.58,161.5,161.53,4254200004.0
2007-10-22 13:10:00,161.535,161.585,161.495,161.495,2723299999.0
2007-10-22 13:15:00,161.495,161.495,161.165,161.275,3562599999.0
2007-10-22 13:20:00,161.275,161.38,161.255,161.325,3180300005.0
2007-10-22 13:25:00,161.325,161.37,161.15,161.18,4140700002.0
2007-10-22 13:30:00,161.18,161.285,161.13,161.23,3837899998.0
2007-10-22 13:35:00,161.225,161.245,161.03,161.125,2902391352.0
2007-10-22 13:40:00,161.125,161.215,160.94,160.985,4692049996.0
2007-10-22 13:45:00,160.985,160.995,160.475,160.725,5339799995.0
2007-10-22 13:50:00,160.725,160.855,160.69,160.855,4178599997.0
2007-10-22 13:55:00,160.86,161.005,160.85,161.005,4371299998.0
2007-10-22 14:00:00,161.005,161.39,161.005,161.39,4520599999.0
2007-10-22 14:05:00,161.39,161.705,161.375,161.485,3323500000.0
2007-10-22 14:10:00,161.485,161.565,161.335,161.375,3353699997.0
2007-10-22 14:15:00,161.375,161.585,161.335,161.555,4595199998.0
2007-10-22 14:20:00,161.555,161.665,161.42,161.645,5305500004.0
2007-10-22 14:25:00,161.64,161.655,161.515,161.6,4595499998.0
2007-10-22 14:30:00,161.6,161.68,161.55,161.6,4949900004.0
2007-10-22 14:35:00,161.605,161.835,161.59,161.695,3051100000.0
2007-10-22 14:40:00,161.695,161.815,161.65,161.74,3598500003.0
2007-10-22 14:45:00,161.74,162.08,161.74,162.035,4223700001.0
2007-10-22 14:50:00,162.035,162.255,162.03,162.165,4306450000.0
2007-10-22 14:55:00,162.165,162.18,161.88,161.89,3783199998.0
2007-10-22 15:00:00,161.885,161.905,161.695,161.71,3498100000.0
2007-10-22 15:05:00,161.71,161.725,161.595,161.66,3291100000.0
2007-10-22 15:10:00,161.66,161.78,161.625,161.77,5222899997.0
2007-10-22 15:15:00,161.77,161.83,161.705,161.77,4393000002.0
2007-10-22 15:20:00,161.77,161.84,161.645,161.69,4041700000.0
2007-10-22 15:25:00,161.69,161.71,161.655,161.67,4090599989.0
2007-10-22 15:30:00,161.675,161.72,161.575,161.695,3980800005.0
2007-10-22 15:35:00,161.695,161.95,161.65,161.95,4403099996.0
2007-10-22 15:40:00,161.95,162.205,161.88,162.065,4902099995.0
2007-10-22 15:45:00,162.065,162.095,161.84,161.96,3527700001.0
2007-10-22 15:50:00,161.96,162.05,161.91,161.985,3992599999.0
2007-10-22 15:55:00,161.975,162.01,161.705,161.79,3266099998.0
2007-10-22 16:00:00,161.79,161.83,161.685,161.72,3251800001.0
2007-10-22 16:05:00,161.715,161.91,161.715,161.91,4031300001.0
2007-10-22 16:10:00,161.91,162.1,161.865,162.09,5670999994.0
2007-10-22 16:15:00,162.085,162.1,161.785,161.83,5080099989.0
2007-10-22 16:20:00,161.83,161.875,161.805,161.835,6161599981.0
2007-10-22 16:25:00,161.835,161.84,161.685,161.745,3820599999.0
2007-10-22 16:30:00,161.745,161.855,161.72,161.725,3307600001.0
2007-10-22 16:35:00,161.725,161.765,161.64,161.7,5649799992.0
2007-10-22 16:40:00,161.7,161.81,161.65,161.76,6049900017.0
2007-10-22 16:45:00,161.76,161.78,161.46,161.465,5207700006.0
2007-10-22 16:50:00,161.47,161.47,161.25,161.265,5273300006.0
2007-10-22 16:55:00,161.265,161.395,161.24,161.335,5299800005.0
2007-10-22 17:00:00,161.335,161.34,161.1,161.275,6951699995.0
2007-10-22 17:05:00,161.28,161.42,161.205,161.38,4901999997.0
2007-10-22 17:10:00,161.385,161.425,161.175,161.205,5281999989.0
2007-10-22 17:15:00,161.21,161.26,161.115,161.115,5346999998.0
2007-10-22 17:20:00,161.11,161.295,161.08,161.235,6050000004.0
2007-10-22 17:25:00,161.235,161.47,161.235,161.465,6432599985.0
2007-10-22 17:30:00,161.465,161.52,161.43,161.48,4810100016.0
2007-10-22 17:35:00,161.485,161.5,161.28,161.28,3796799995.0
2007-10-22 17:40:00,161.28,161.32,161.165,161.185,5049700003.0
2007-10-22 17:45:00,161.185,161.22,161.035,161.195,8185499990.0
2007-10-22 17:50:00,161.195,161.25,161.065,161.145,6388199991.0
2007-10-22 17:55:00,161.145,161.26,161.11,161.26,6501399997.0
2007-10-22 18:00:00,161.26,161.265,161.13,161.18,6489199980.0
2007-10-22 18:05:00,161.18,161.265,161.18,161.22,4392900024.0
2007-10-22 18:10:00,161.22,161.31,161.21,161.225,5922399994.0
2007-10-22 18:15:00,161.215,161.3,161.2,161.24,5467399977.0
2007-10-22 18:20:00,161.24,161.335,161.22,161.3,3846500000.0
2007-10-22 18:25:00,161.3,161.38,161.275,161.325,3486899999.0
2007-10-22 18:30:00,161.33,161.44,161.315,161.375,3619199999.0
2007-10-22 18:35:00,161.375,161.385,161.265,161.3,3816499996.0
2007-10-22 18:40:00,161.305,161.35,161.27,161.34,4281499993.0
2007-10-22 18:45:00,161.34,161.4,161.315,161.355,6242299999.0
2007-10-22 18:50:00,161.355,161.55,161.345,161.505,6834400010.0
2007-10-22 18:55:00,161.505,161.66,161.505,161.64,5722199978.0
2007-10-22 19:00:00,161.645,161.925,161.64,161.91,4691799982.0
2007-10-22 19:05:00,161.91,162.0,161.825,161.95,4390700016.0
2007-10-22 19:10:00,161.95,161.98,161.87,161.88,4445099999.0
2007-10-22 19:15:00,161.88,161.925,161.825,161.905,4569700003.0
2007-10-22 19:20:00,161.905,161.91,161.815,161.84,4619900030.0
2007-10-22 19:25:00,161.84,162.01,161.835,161.97,3152199991.0
2007-10-22 19:30:00,161.97,162.09,161.97,162.035,2659399999.0
2007-10-22 19:35:00,162.035,162.07,161.875,161.885,5350700000.0
2007-10-22 19:40:00,161.885,161.905,161.8,161.825,3338300000.0
2007-10-22 19:45:00,161.825,161.88,161.8,161.855,2179200012.0
2007-10-22 19:50:00,161.855,161.9,161.75,161.755,3335000002.0
2007-10-22 19:55:00,161.755,161.82,161.67,161.67,2570599996.0
2007-10-22 20:00:00,161.675,161.69,161.615,161.665,2652199985.0
2007-10-22 20:05:00,161.665,161.745,161.66,161.7,2604899980.0
2007-10-22 20:10:00,161.7,161.74,161.675,161.715,3843199976.0
2007-10-22 20:15:00,161.715,161.78,161.69,161.745,3053199994.0
2007-10-22 20:20:00,161.745,161.77,161.72,161.735,3266499994.0
2007-10-22 20:25:00,161.735,161.8,161.655,161.66,3481900000.0
2007-10-22 20:30:00,161.66,161.7,161.64,161.64,3203600009.0
2007-10-22 20:35:00,161.64,161.65,161.475,161.535,3698200000.0
2007-10-22 20:40:00,161.535,161.62,161.525,161.595,2464555155.0
2007-10-22 20:45:00,161.595,161.62,161.545,161.615,2695899984.0
2007-10-22 20:50:00,161.62,161.625,161.565,161.615,2070900000.0
2007-10-22 20:55:00,161.615,161.66,161.55,161.56,3350400003.0
2007-10-22 21:00:00,161.56,161.62,161.49,161.505,3616200006.0
2007-10-22 21:05:00,161.51,161.58,161.495,161.54,2889500011.0
2007-10-22 21:10:00,161.535,161.56,161.485,161.55,2915249998.0
2007-10-22 21:15:00,161.55,161.65,161.55,161.56,2566400009.0
2007-10-22 21:20:00,161.56,161.595,161.515,161.575,2151500004.0
2007-10-22 21:25:00,161.575,161.58,161.5,161.545,2719100002.0
2007-10-22 21:30:00,161.545,161.68,161.545,161.675,2039900003.0
2007-10-22 21:35:00,161.675,161.675,161.625,161.655,1878599999.0
2007-10-22 21:40:00,161.65,161.915,161.65,161.9,3694099975.0
2007-10-22 21:45:00,161.9,161.91,161.815,161.85,2527799990.0
2007-10-22 21:50:00,161.85,161.925,161.84,161.88,3353499994.0
2007-10-22 21:55:00,161.875,161.93,161.85,161.905,2748699994.0
2007-10-22 22:00:00,161.905,161.96,161.88,161.94,1879600009.0
2007-10-22 22:05:00,161.94,161.995,161.895,161.915,2579400001.0
2007-10-22 22:10:00,161.915,161.98,161.89,161.89,3094499997.0
2007-10-22 22:15:00,161.895,161.97,161.88,161.94,2368000007.0
2007-10-22 22:20:00,161.945,161.96,161.905,161.935,1252000002.0
2007-10-22 22:25:00,161.925,162.005,161.925,161.975,1921599995.0
2007-10-22 22:30:00,161.97,162.18,161.97,162.18,2763700000.0
2007-10-22 22:35:00,162.18,162.25,162.17,162.25,2258899996.0
2007-10-22 22:40:00,162.245,162.42,162.23,162.415,3622506472.0
2007-10-22 22:45:00,162.415,162.47,162.415,162.44,1594599995.0
2007-10-22 22:50:00,162.44,162.59,162.415,162.525,3138399984.0
2007-10-22 22:55:00,162.525,162.535,162.425,162.425,3228400005.0
2007-10-22 23:00:00,162.425,162.45,162.39,162.4,2506900009.0
2007-10-22 23:05:00,162.4,162.43,162.265,162.275,2332300001.0
2007-10-22 23:10:00,162.265,162.265,162.145,162.255,1711899999.0
2007-10-22 23:15:00,162.255,162.275,162.225,162.245,714899996.0
2007-10-22 23:20:00,162.235,162.245,162.19,162.245,348200000.0
2007-10-22 23:25:00,162.245,162.265,162.205,162.265,349150000.0
2007-10-22 23:30:00,162.265,162.4,162.26,162.385,1493299995.0
2007-10-22 23:35:00,162.39,162.395,162.235,162.235,2044200003.0
2007-10-22 23:40:00,162.235,162.295,162.23,162.275,1444800010.0
2007-10-22 23:45:00,162.27,162.415,162.27,162.325,1523500001.0
2007-10-22 23:50:00,162.325,162.34,162.265,162.275,1551300002.0
2007-10-22 23:55:00,162.275,162.335,162.25,162.32,1274200000.0
2007-10-23 00:00:00,162.325,162.345,162.31,162.325,1422699990.0
2007-10-23 00:05:00,162.325,162.345,162.315,162.335,1890000010.0
2007-10-23 00:10:00,162.335,162.345,162.325,162.335,1320200001.0
2007-10-23 00:15:00,162.335,162.505,162.335,162.465,1775000000.0
2007-10-23 00:20:00,162.465,162.555,162.465,162.555,2235299998.0
2007-10-23 00:25:00,162.555,162.56,162.535,162.535,2281799997.0
2007-10-23 00:30:00,162.535,162.55,162.515,162.52,2738600004.0
2007-10-23 00:35:00,162.515,162.535,162.455,162.48,2128400004.0
2007-10-23 00:40:00,162.48,162.5,162.44,162.47,2658900016.0
2007-10-23 00:45:00,162.47,162.49,162.385,162.4,1793000013.0
2007-10-23 00:50:00,162.4,162.4,162.26,162.26,2142599993.0
2007-10-23 00:55:00,162.265,162.315,162.225,162.255,1765100002.0
2007-10-23 01:00:00,162.255,162.265,162.235,162.255,1230600002.0
2007-10-23 01:05:00,162.255,162.26,162.15,162.18,1669618009.0
2007-10-23 01:10:00,162.185,162.245,162.15,162.155,2280499998.0
2007-10-23 01:15:00,162.15,162.245,162.135,162.245,2183299999.0
2007-10-23 01:20:00,162.245,162.415,162.245,162.405,2257800000.0
2007-10-23 01:25:00,162.405,162.46,162.275,162.33,2955699998.0
2007-10-23 01:30:00,162.33,162.355,162.25,162.255,2196800000.0
2007-10-23 01:35:00,162.255,162.255,162.19,162.205,3619399992.0
2007-10-23 01:40:00,162.21,162.265,162.185,162.185,2618600005.0
2007-10-23 01:45:00,162.185,162.205,162.08,162.1,3885200003.0
2007-10-23 01:50:00,162.1,162.195,162.085,162.155,2570800011.0
2007-10-23 01:55:00,162.15,162.18,162.115,162.18,1980000001.0
2007-10-23 02:00:00,162.18,162.18,162.06,162.06,4301999996.0
2007-10-23 02:05:00,162.06,162.19,162.04,162.16,2927800000.0
2007-10-23 02:10:00,162.16,162.16,162.06,162.07,1616817165.0
2007-10-23 02:15:00,162.075,162.255,162.07,162.215,2616400001.0
2007-10-23 02:20:00,162.215,162.25,162.2,162.225,2106000000.0
2007-10-23 02:25:00,162.225,162.25,162.19,162.235,1786500005.0
2007-10-23 02:30:00,162.24,162.255,162.135,162.14,2160599999.0
2007-10-23 02:35:00,162.14,162.19,162.125,162.125,2484099993.0
2007-10-23 02:40:00,162.13,162.17,162.085,162.15,3355101476.0
2007-10-23 02:45:00,162.145,162.22,162.13,162.205,2349299998.0
2007-10-23 02:50:00,162.205,162.32,162.195,162.285,2638300004.0
2007-10-23 02:55:00,162.29,162.3,162.255,162.27,1632200002.0
2007-10-23 03:00:00,162.27,162.275,162.235,162.255,1512349999.0
2007-10-23 03:05:00,162.255,162.27,162.235,162.255,1275100002.0
2007-10-23 03:10:00,162.255,162.255,162.2,162.255,1675799999.0
2007-10-23 03:15:00,162.255,162.29,162.23,162.25,2136300003.0
2007-10-23 03:20:00,162.255,162.275,162.225,162.235,1273100000.0
2007-10-23 03:25:00,162.235,162.29,162.225,162.275,2272199999.0
2007-10-23 03:30:00,162.28,162.295,162.265,162.275,2734600011.0
2007-10-23 03:35:00,162.28,162.33,162.275,162.305,2003199999.0
2007-10-23 03:40:00,162.305,162.34,162.29,162.295,2449900000.0
2007-10-23 03:45:00,162.285,162.37,162.27,162.345,3086199999.0
2007-10-23 03:50:00,162.345,162.39,162.345,162.38,2246199997.0
2007-10-23 03:55:00,162.38,162.445,162.36,162.395,1796300007.0
2007-10-23 04:00:00,162.4,162.47,162.385,162.455,2033400001.0
2007-10-23 04:05:00,162.46,162.53,162.455,162.465,2429999999.0
2007-10-23 04:10:00,162.46,162.48,162.435,162.445,1287000008.0
2007-10-23 04:15:00,162.45,162.485,162.425,162.48,2248399999.0
2007-10-23 04:20:00,162.48,162.525,162.44,162.52,3242100017.0
2007-10-23 04:25:00,162.52,162.56,162.515,162.555,2188899999.0
2007-10-23 04:30:00,162.555,162.56,162.465,162.47,2687899984.0
2007-10-23 04:35:00,162.47,162.52,162.465,162.505,2053000007.0
2007-10-23 04:40:00,162.505,162.505,162.42,162.455,1684299994.0
2007-10-23 04:45:00,162.455,162.51,162.445,162.495,1372300000.0
2007-10-23 04:50:00,162.495,162.61,162.485,162.57,2379499998.0
2007-10-23 04:55:00,162.57,162.58,162.47,162.48,2108900001.0
2007-10-23 05:00:00,162.48,162.515,162.475,162.495,2023400006.0
2007-10-23 05:05:00,162.495,162.54,162.495,162.515,2543699999.0
2007-10-23 05:10:00,162.515,162.57,162.515,162.545,3356400013.0
2007-10-23 05:15:00,162.545,162.64,162.545,162.63,2883500003.0
2007-10-23 05:20:00,162.63,162.68,162.615,162.68,1616199999.0
2007-10-23 05:25:00,162.68,162.69,162.64,162.66,3395400022.0
2007-10-23 05:30:00,162.66,162.69,162.655,162.69,1525100003.0
2007-10-23 05:35:00,162.69,162.775,162.685,162.75,1898399998.0
2007-10-23 05:40:00,162.755,162.8,162.705,162.785,2945400007.0
2007-10-23 05:45:00,162.785,162.8,162.745,162.765,2167600005.0
2007-10-23 05:50:00,162.765,162.78,162.71,162.725,993200000.0
2007-10-23 05:55:00,162.725,162.74,162.715,162.735,767300000.0
2007-10-23 06:00:00,162.735,162.74,162.65,162.665,1071800001.0
2007-10-23 06:05:00,162.665,162.695,162.605,162.605,1500899996.0
2007-10-23 06:10:00,162.6,162.68,162.49,162.635,2322450002.0
2007-10-23 06:15:00,162.615,162.67,162.61,162.665,1871899995.0
2007-10-23 06:20:00,162.665,162.725,162.655,162.715,1181500000.0
2007-10-23 06:25:00,162.715,162.75,162.685,162.75,1352499995.0
2007-10-23 06:30:00,162.75,162.75,162.645,162.66,1280799998.0
2007-10-23 06:35:00,162.66,162.665,162.545,162.555,2052200006.0
2007-10-23 06:40:00,162.555,162.56,162.365,162.38,1941599996.0
2007-10-23 06:45:00,162.38,162.54,162.365,162.54,2475500002.0
2007-10-23 06:50:00,162.54,162.54,162.465,162.485,2944200008.0
2007-10-23 06:55:00,162.485,162.54,162.485,162.5,3115899995.0
2007-10-23 07:00:00,162.495,162.64,162.495,162.595,2916199999.0
2007-10-23 07:05:00,162.595,162.64,162.58,162.64,1975299999.0
2007-10-23 07:10:00,162.64,162.665,162.64,162.665,1291200007.0
2007-10-23 07:15:00,162.66,162.685,162.625,162.66,1339600000.0
2007-10-23 07:20:00,162.66,162.69,162.655,162.68,741800000.0
2007-10-23 07:25:00,162.68,162.71,162.66,162.7,1261600000.0
2007-10-23 07:30:00,162.705,162.805,162.665,162.67,2195099999.0
2007-10-23 07:35:00,162.67,162.72,162.635,162.655,1385700000.0
2007-10-23 07:40:00,162.655,162.685,162.635,162.685,1141500000.0
2007-10-23 07:45:00,162.685,162.725,162.655,162.715,2725000001.0
2007-10-23 07:50:00,162.715,162.72,162.635,162.68,3048500000.0
2007-10-23 07:55:00,162.68,162.765,162.68,162.76,2500100002.0
2007-10-23 08:00:00,162.76,162.905,162.76,162.83,2340499999.0
2007-10-23 08:05:00,162.83,162.865,162.765,162.785,1859199999.0
2007-10-23 08:10:00,162.785,162.975,162.785,162.975,2809600002.0
2007-10-23 08:15:00,162.975,163.155,162.965,163.085,4513099984.0
2007-10-23 08:20:00,163.085,163.155,163.04,163.095,2549400001.0
2007-10-23 08:25:00,163.095,163.145,163.01,163.03,1964400000.0
2007-10-23 08:30:00,163.03,163.095,163.005,163.065,2607400006.0
2007-10-23 08:35:00,163.065,163.085,162.88,162.88,2817099999.0
2007-10-23 08:40:00,162.875,162.885,162.54,162.565,3622600002.0
2007-10-23 08:45:00,162.56,162.78,162.56,162.78,3885249999.0
2007-10-23 08:50:00,162.78,162.795,162.55,162.58,3810800003.0
2007-10-23 08:55:00,162.58,162.6,162.435,162.54,4705299995.0
2007-10-23 09:00:00,162.54,162.72,162.53,162.68,4379500000.0
2007-10-23 09:05:00,162.68,162.69,162.475,162.615,3742299988.0
2007-10-23 09:10:00,162.615,162.675,162.56,162.575,3264600000.0
2007-10-23 09:15:00,162.575,162.585,162.475,162.495,4077999999.0
2007-10-23 09:20:00,162.495,162.565,162.445,162.505,3818400006.0
2007-10-23 09:25:00,162.505,162.505,162.25,162.3,3924700004.0
2007-10-23 09:30:00,162.3,162.45,162.285,162.41,4521899994.0
2007-10-23 09:35:00,162.42,162.475,162.355,162.475,4902599978.0
2007-10-23 09:40:00,162.475,162.49,162.4,162.44,7608300002.0
2007-10-23 09:45:00,162.44,162.445,162.32,162.335,6122399989.0
2007-10-23 09:50:00,162.335,162.43,162.275,162.42,5151299984.0
2007-10-23 09:55:00,162.41,162.545,162.41,162.545,8056399970.0
2007-10-23 10:00:00,162.545,162.545,162.41,162.41,3854999986.0
2007-10-23 10:05:00,162.415,162.555,162.385,162.455,4960199988.0
2007-10-23 10:10:00,162.455,162.58,162.445,162.55,4294899996.0
2007-10-23 10:15:00,162.55,162.8,162.55,162.75,5150000004.0
2007-10-23 10:20:00,162.745,162.76,162.59,162.625,6043200001.0
2007-10-23 10:25:00,162.635,162.655,162.565,162.645,4419599998.0
2007-10-23 10:30:00,162.645,162.675,162.61,162.665,5118100000.0
2007-10-23 10:35:00,162.665,162.685,162.635,162.665,4139399975.0
2007-10-23 10:40:00,162.665,162.665,162.57,162.605,4707699980.0
2007-10-23 10:45:00,162.595,162.655,162.57,162.65,6903499999.0
2007-10-23 10:50:00,162.65,162.695,162.575,162.615,5726800000.0
2007-10-23 10:55:00,162.615,162.655,162.585,162.625,3922200005.0
2007-10-23 11:00:00,162.635,162.645,162.575,162.615,5341499992.0
2007-10-23 11:05:00,162.615,162.695,162.59,162.6,4722099988.0
2007-10-23 11:10:00,162.595,162.6,162.505,162.545,3481500005.0
2007-10-23 11:15:00,162.545,162.565,162.495,162.555,2529099992.0
2007-10-23 11:20:00,162.555,162.555,162.495,162.535,3619899996.0
2007-10-23 11:25:00,162.535,162.535,162.5,162.52,2834300013.0
2007-10-23 11:30:00,162.52,162.56,162.515,162.53,2009599997.0
2007-10-23 11:35:00,162.53,162.545,162.445,162.445,3622799991.0
2007-10-23 11:40:00,162.445,162.465,162.405,162.465,3403900001.0
2007-10-23 11:45:00,162.465,162.54,162.46,162.5,4937600013.0
2007-10-23 11:50:00,162.495,162.57,162.455,162.485,5382000022.0
2007-10-23 11:55:00,162.485,162.625,162.435,162.615,6899599986.0
2007-10-23 12:00:00,162.59,162.62,162.52,162.58,6871700014.0
2007-10-23 12:05:00,162.57,162.61,162.425,162.425,6311149994.0
2007-10-23 12:10:00,162.425,162.445,162.195,162.315,5620099986.0
2007-10-23 12:15:00,162.315,162.425,162.275,162.385,5270200004.0
2007-10-23 12:20:00,162.385,162.46,162.38,162.425,3248699997.0
2007-10-23 12:25:00,162.425,162.64,162.42,162.62,6001199999.0
2007-10-23 12:30:00,162.625,162.74,162.6,162.715,4523499993.0
2007-10-23 12:35:00,162.715,162.715,162.62,162.665,2829200002.0
2007-10-23 12:40:00,162.665,162.675,162.6,162.615,2393200000.0
2007-10-23 12:45:00,162.615,162.745,162.615,162.735,2917100002.0
2007-10-23 12:50:00,162.735,162.785,162.72,162.745,2643100002.0
2007-10-23 12:55:00,162.745,162.965,162.735,162.895,3491799998.0
2007-10-23 13:00:00,162.895,163.025,162.84,162.94,4213349997.0
2007-10-23 13:05:00,162.935,163.125,162.92,163.065,4575700002.0
2007-10-23 13:10:00,163.075,163.125,162.935,163.005,3702700010.0
2007-10-23 13:15:00,163.005,163.015,162.915,162.925,2694499999.0
2007-10-23 13:20:00,162.925,163.055,162.92,162.975,2424699999.0
2007-10-23 13:25:00,162.985,163.095,162.96,163.085,2851700001.0
2007-10-23 13:30:00,163.075,163.12,162.99,163.075,2384200003.0
2007-10-23 13:35:00,163.075,163.095,163.04,163.085,1321400000.0
2007-10-23 13:40:00,163.085,163.19,163.055,163.14,3036250001.0
2007-10-23 13:45:00,163.14,163.195,163.085,163.145,2904600001.0
2007-10-23 13:50:00,163.145,163.29,163.12,163.27,3380049989.0
2007-10-23 13:55:00,163.275,163.33,163.22,163.27,3615899997.0
2007-10-23 14:00:00,163.27,163.5,163.27,163.43,3997024994.0
2007-10-23 14:05:00,163.425,163.485,163.295,163.375,5002599991.0
2007-10-23 14:10:00,163.37,163.545,163.34,163.485,4939149987.0
2007-10-23 14:15:00,163.48,163.545,163.435,163.49,4759899997.0
2007-10-23 14:20:00,163.49,163.495,163.415,163.43,3250299999.0
2007-10-23 14:25:00,163.43,163.455,163.35,163.385,4638800011.0
2007-10-23 14:30:00,163.385,163.475,163.385,163.435,2969999995.0
2007-10-23 14:35:00,163.435,163.53,163.41,163.53,3114399998.0
2007-10-23 14:40:00,163.525,163.615,163.51,163.52,2881499996.0
2007-10-23 14:45:00,163.525,163.665,163.515,163.63,3436924997.0
2007-10-23 14:50:00,163.63,163.66,163.6,163.635,3184299997.0
2007-10-23 14:55:00,163.635,163.665,163.595,163.625,3058599997.0
2007-10-23 15:00:00,163.625,163.66,163.545,163.59,3119399992.0
2007-10-23 15:05:00,163.59,163.855,163.58,163.83,4146124999.0
2007-10-23 15:10:00,163.83,163.88,163.78,163.855,3412999999.0
2007-10-23 15:15:00,163.855,163.91,163.825,163.885,4428949993.0
2007-10-23 15:20:00,163.89,163.96,163.85,163.88,5275899996.0
2007-10-23 15:25:00,163.885,163.96,163.85,163.905,3850000004.0
2007-10-23 15:30:00,163.905,163.96,163.885,163.905,4266000003.0
2007-10-23 15:35:00,163.905,163.92,163.83,163.845,5017424995.0
2007-10-23 15:40:00,163.85,163.85,163.715,163.73,5972100010.0
2007-10-23 15:45:00,163.73,163.74,163.58,163.58,3054299995.0
2007-10-23 15:50:00,163.58,163.69,163.57,163.59,5194900000.0
2007-10-23 15:55:00,163.59,163.63,163.465,163.505,4639400006.0
2007-10-23 16:00:00,163.515,163.69,163.49,163.645,4547300000.0
2007-10-23 16:05:00,163.635,163.79,163.6,163.74,5074999986.0
2007-10-23 16:10:00,163.74,163.76,163.63,163.68,5821399980.0
2007-10-23 16:15:00,163.68,163.68,163.54,163.555,4533099995.0
2007-10-23 16:20:00,163.555,163.57,163.445,163.525,4675699996.0
2007-10-23 16:25:00,163.525,163.57,163.47,163.53,4442600008.0
2007-10-23 16:30:00,163.53,163.53,163.435,163.49,3681100007.0
2007-10-23 16:35:00,163.495,163.495,163.365,163.415,5230900000.0
2007-10-23 16:40:00,163.415,163.44,163.29,163.315,4691699997.0
2007-10-23 16:45:00,163.305,163.38,163.27,163.36,4989700005.0
2007-10-23 16:50:00,163.36,163.38,163.285,163.315,5046799990.0
2007-10-23 16:55:00,163.315,163.335,163.185,163.285,5392599987.0
2007-10-23 17:00:00,163.285,163.32,163.24,163.26,6197499994.0
2007-10-23 17:05:00,163.26,163.28,163.17,163.19,4363899996.0
2007-10-23 17:10:00,163.19,163.27,163.065,163.075,6918251835.0
2007-10-23 17:15:00,163.075,163.22,163.075,163.115,4861600001.0
2007-10-23 17:20:00,163.115,163.12,162.965,163.055,5192799995.0
2007-10-23 17:25:00,163.05,163.09,162.985,163.05,6597699991.0
2007-10-23 17:30:00,163.06,163.09,162.95,163.05,7154399993.0
2007-10-23 17:35:00,163.04,163.16,163.03,163.14,7235000009.0
2007-10-23 17:40:00,163.145,163.22,163.065,163.21,7620800003.0
2007-10-23 17:45:00,163.21,163.32,163.195,163.28,6890400008.0
2007-10-23 17:50:00,163.29,163.395,163.28,163.36,9318100046.0
2007-10-23 17:55:00,163.355,163.39,163.32,163.35,4852300011.0
2007-10-23 18:00:00,163.355,163.46,163.345,163.415,4666200007.0
2007-10-23 18:05:00,163.415,163.425,163.34,163.375,5782300131.0
2007-10-23 18:10:00,163.375,163.4,163.35,163.36,4260900000.0
2007-10-23 18:15:00,163.36,163.36,163.26,163.32,3558499996.0
2007-10-23 18:20:00,163.325,163.37,163.3,163.31,2656499999.0
2007-10-23 18:25:00,163.31,163.335,163.285,163.29,2120199998.0
2007-10-23 18:30:00,163.29,163.36,163.285,163.325,2161600003.0
2007-10-23 18:35:00,163.325,163.335,163.295,163.32,1877100003.0
2007-10-23 18:40:00,163.325,163.365,163.32,163.365,1256000000.0
2007-10-23 18:45:00,163.365,163.485,163.365,163.46,4538700012.0
2007-10-23 18:50:00,163.455,163.495,163.43,163.46,2258399997.0
2007-10-23 18:55:00,163.46,163.46,163.345,163.36,2682200001.0
2007-10-23 19:00:00,163.355,163.37,163.28,163.28,1979299998.0
2007-10-23 19:05:00,163.28,163.42,163.28,163.415,3037499995.0
2007-10-23 19:10:00,163.415,163.45,163.39,163.425,2415700000.0
2007-10-23 19:15:00,163.425,163.59,163.425,163.545,3872100006.0
2007-10-23 19:20:00,163.545,163.56,163.51,163.525,1552499997.0
2007-10-23 19:25:00,163.525,163.53,163.39,163.4,2512499999.0
2007-10-23 19:30:00,163.4,163.4,163.325,163.36,1861599999.0
2007-10-23 19:35:00,163.36,163.4,163.305,163.335,3320899992.0
2007-10-23 19:40:00,163.335,163.35,163.27,163.34,4151999987.0
2007-10-23 19:45:00,163.34,163.36,163.22,163.225,2918799984.0
2007-10-23 19:50:00,163.22,163.27,163.21,163.22,2315899999.0
2007-10-23 19:55:00,163.22,163.33,163.22,163.29,1811799995.0
2007-10-23 20:00:00,163.295,163.43,163.28,163.38,2608800002.0
2007-10-23 20:05:00,163.38,163.46,163.375,163.435,3570199985.0
2007-10-23 20:10:00,163.435,163.495,163.43,163.49,3721199998.0
2007-10-23 20:15:00,163.495,163.545,163.485,163.51,2749000002.0
2007-10-23 20:20:00,163.51,163.58,163.475,163.54,3330300003.0
2007-10-23 20:25:00,163.54,163.63,163.515,163.535,3110100000.0
2007-10-23 20:30:00,163.535,163.6,163.5,163.565,2331399999.0
2007-10-23 20:35:00,163.565,163.565,163.49,163.525,3092399996.0
2007-10-23 20:40:00,163.525,163.545,163.495,163.52,3161500003.0
2007-10-23 20:45:00,163.52,163.52,163.44,163.445,2173799998.0
2007-10-23 20:50:00,163.445,163.47,163.435,163.455,1895899998.0
2007-10-23 20:55:00,163.455,163.515,163.44,163.475,2419099998.0
2007-10-23 21:00:00,163.475,163.535,163.445,163.535,1536099999.0
2007-10-23 21:05:00,163.535,163.58,163.51,163.51,2478100005.0
2007-10-23 21:10:00,163.51,163.56,163.505,163.505,2163299966.0
2007-10-23 21:15:00,163.505,163.55,163.495,163.515,1668199999.0
2007-10-23 21:20:00,163.515,163.57,163.505,163.535,2022699996.0
2007-10-23 21:25:00,163.535,163.75,163.525,163.74,2818099989.0
2007-10-23 21:30:00,163.74,163.89,163.735,163.83,5784300001.0
2007-10-23 21:35:00,163.83,163.835,163.715,163.76,1203000000.0
2007-10-23 21:40:00,163.755,163.94,163.755,163.925,2577400000.0
2007-10-23 21:45:00,163.925,163.925,163.825,163.84,3240599995.0
2007-10-23 21:50:00,163.84,163.885,163.78,163.87,1676600000.0
2007-10-23 21:55:00,163.87,163.87,163.805,163.845,1894100000.0
2007-10-23 22:00:00,163.845,163.895,163.825,163.895,1511000000.0
2007-10-23 22:05:00,163.895,163.925,163.875,163.91,2574299997.0
2007-10-23 22:10:00,163.91,163.915,163.815,163.86,1315100005.0
2007-10-23 22:15:00,163.86,163.87,163.825,163.855,477100000.0
2007-10-23 22:20:00,163.855,163.885,163.855,163.87,816900000.0
2007-10-23 22:25:00,163.87,163.875,163.825,163.845,572000002.0
2007-10-23 22:30:00,163.845,163.845,163.765,163.775,1006000000.0
2007-10-23 22:35:00,163.775,163.8,163.755,163.775,854000001.0
2007-10-23 22:40:00,163.775,163.78,163.76,163.765,1380600000.0
2007-10-23 22:45:00,163.765,163.765,163.7,163.73,1092300002.0
2007-10-23 22:50:00,163.725,163.735,163.66,163.67,699400000.0
2007-10-23 22:55:00,163.67,163.69,163.66,163.68,901399998.0
2007-10-23 23:00:00,163.67,163.71,163.64,163.67,2474800024.0
2007-10-23 23:05:00,163.67,163.69,163.64,163.66,2219499950.0
2007-10-23 23:10:00,163.66,163.695,163.645,163.675,512100000.0
2007-10-23 23:15:00,163.675,163.685,163.655,163.675,459500000.0
2007-10-23 23:20:00,163.685,163.725,163.665,163.675,368800000.0
2007-10-23 23:25:00,163.675,163.71,163.67,163.71,360800000.0
2007-10-23 23:30:00,163.71,163.71,163.685,163.695,692300000.0
2007-10-23 23:35:00,163.7,163.7,163.675,163.7,463500000.0
2007-10-23 23:40:00,163.7,163.7,163.675,163.695,463199999.0
2007-10-23 23:45:00,163.695,163.705,163.675,163.695,604100000.0
2007-10-23 23:50:00,163.69,163.705,163.65,163.65,340400000.0
2007-10-23 23:55:00,163.65,163.68,163.6,163.605,1494200007.0
2007-10-24 00:00:00,163.615,163.615,163.54,163.565,1430679991.0
2007-10-24 00:05:00,163.565,163.575,163.51,163.565,403200000.0
2007-10-24 00:10:00,163.565,163.655,163.56,163.6,689300003.0
2007-10-24 00:15:00,163.595,163.64,163.595,163.64,1106600003.0
2007-10-24 00:20:00,163.64,163.66,163.635,163.65,788200000.0
2007-10-24 00:25:00,163.65,163.675,163.62,163.665,1290700003.0
2007-10-24 00:30:00,163.675,163.86,163.645,163.76,2056600000.0
2007-10-24 00:35:00,163.76,163.8,163.74,163.77,2259500003.0
2007-10-24 00:40:00,163.77,163.81,163.745,163.81,2193400001.0
2007-10-24 00:45:00,163.805,163.84,163.775,163.79,2584800005.0
2007-10-24 00:50:00,163.79,163.79,163.675,163.79,2446900000.0
2007-10-24 00:55:00,163.79,163.9,163.735,163.735,3543500002.0
2007-10-24 01:00:00,163.74,163.75,163.72,163.74,2571200000.0
2007-10-24 01:05:00,163.74,163.74,163.715,163.72,1242699994.0
2007-10-24 01:10:00,163.72,163.82,163.715,163.79,2178800000.0
2007-10-24 01:15:00,163.79,163.865,163.79,163.855,2264200000.0
2007-10-24 01:20:00,163.855,163.905,163.82,163.875,1634500002.0
2007-10-24 01:25:00,163.875,163.88,163.82,163.82,2910200007.0
2007-10-24 01:30:00,163.82,163.88,163.8,163.805,3034899995.0
2007-10-24 01:35:00,163.805,163.82,163.77,163.785,1395599996.0
2007-10-24 01:40:00,163.785,163.805,163.725,163.75,1297199999.0
2007-10-24 01:45:00,163.745,163.75,163.7,163.71,1723699998.0
2007-10-24 01:50:00,163.715,163.825,163.705,163.765,3149400005.0
2007-10-24 01:55:00,163.765,163.835,163.76,163.815,3613500016.0
2007-10-24 02:00:00,163.815,163.82,163.72,163.725,1372599999.0
2007-10-24 02:05:00,163.725,163.84,163.72,163.77,1743899990.0
2007-10-24 02:10:00,163.77,163.78,163.745,163.75,1876500000.0
2007-10-24 02:15:00,163.75,163.84,163.74,163.83,2828500003.0
2007-10-24 02:20:00,163.83,163.84,163.765,163.78,2557100000.0
2007-10-24 02:25:00,163.78,163.79,163.745,163.78,2420899997.0
2007-10-24 02:30:00,163.78,163.78,163.755,163.76,2132100004.0
2007-10-24 02:35:00,163.76,163.76,163.61,163.61,2928499989.0
2007-10-24 02:40:00,163.61,163.66,163.575,163.575,3195699999.0
2007-10-24 02:45:00,163.57,163.63,163.475,163.525,3449099993.0
2007-10-24 02:50:00,163.525,163.55,163.48,163.48,4012499984.0
2007-10-24 02:55:00,163.48,163.68,163.43,163.665,4547226514.0
2007-10-24 03:00:00,163.665,163.71,163.6,163.605,3006600003.0
2007-10-24 03:05:00,163.605,163.615,163.575,163.585,1553600007.0
2007-10-24 03:10:00,163.585,163.66,163.575,163.655,2123600006.0
2007-10-24 03:15:00,163.65,163.75,163.65,163.73,2404900002.0
2007-10-24 03:20:00,163.735,163.76,163.695,163.7,1484100006.0
2007-10-24 03:25:00,163.7,163.72,163.63,163.65,1321605619.0
2007-10-24 03:30:00,163.645,163.72,163.6,163.68,2294377961.0
2007-10-24 03:35:00,163.68,163.755,163.675,163.71,2108099999.0
2007-10-24 03:40:00,163.71,163.745,163.65,163.68,2383700002.0
2007-10-24 03:45:00,163.68,163.68,163.58,163.6,3128300000.0
2007-10-24 03:50:00,163.6,163.64,163.525,163.62,2720481135.0
2007-10-24 03:55:00,163.615,163.63,163.55,163.58,2380713812.0
2007-10-24 04:00:00,163.58,163.59,163.535,163.54,2409757223.0
2007-10-24 04:05:00,163.535,163.54,163.44,163.49,1586299999.0
2007-10-24 04:10:00,163.49,163.535,163.49,163.52,1467400001.0
2007-10-24 04:15:00,163.52,163.55,163.5,163.51,3039599868.0
2007-10-24 04:20:00,163.505,163.55,163.505,163.54,2548699988.0
2007-10-24 04:25:00,163.54,163.54,163.5,163.51,913100002.0
2007-10-24 04:30:00,163.51,163.58,163.5,163.58,2800299929.0
2007-10-24 04:35:00,163.575,163.73,163.55,163.645,2610399313.0
2007-10-24 04:40:00,163.645,163.66,163.585,163.62,1763900017.0
2007-10-24 04:45:00,163.615,163.64,163.61,163.635,792700002.0
2007-10-24 04:50:00,163.64,163.64,163.61,163.62,1098200003.0
2007-10-24 04:55:00,163.62,163.63,163.585,163.61,722200000.0
2007-10-24 05:00:00,163.61,163.61,163.575,163.575,540700002.0
2007-10-24 05:05:00,163.575,163.605,163.57,163.585,2116899977.0
2007-10-24 05:10:00,163.585,163.63,163.585,163.63,1037299996.0
2007-10-24 05:15:00,163.63,163.64,163.62,163.63,1322100002.0
2007-10-24 05:20:00,163.63,163.64,163.56,163.56,1070000000.0
2007-10-24 05:25:00,163.56,163.57,163.505,163.505,1442800000.0
2007-10-24 05:30:00,163.505,163.57,163.49,163.545,933000000.0
2007-10-24 05:35:00,163.545,163.55,163.46,163.48,1925499998.0
2007-10-24 05:40:00,163.48,163.505,163.41,163.435,2103899995.0
2007-10-24 05:45:00,163.425,163.43,163.325,163.345,2582699998.0
2007-10-24 05:50:00,163.345,163.395,163.315,163.315,1792500008.0
2007-10-24 05:55:00,163.315,163.395,163.315,163.38,1979299996.0
2007-10-24 06:00:00,163.38,163.465,163.38,163.4,2059799997.0
2007-10-24 06:05:00,163.4,163.41,163.375,163.385,2039299992.0
2007-10-24 06:10:00,163.38,163.395,163.34,163.345,2471399984.0
2007-10-24 06:15:00,163.345,163.36,163.19,163.2,2701800002.0
2007-10-24 06:20:00,163.195,163.265,163.165,163.215,3543499992.0
2007-10-24 06:25:00,163.22,163.37,163.215,163.325,4083900011.0
2007-10-24 06:30:00,163.33,163.34,163.05,163.15,3414099993.0
2007-10-24 06:35:00,163.15,163.15,162.925,163.08,3527800000.0
2007-10-24 06:40:00,163.08,163.16,163.075,163.15,3804999999.0
2007-10-24 06:45:00,163.15,163.155,162.995,163.04,3805099996.0
2007-10-24 06:50:00,163.04,163.12,163.005,163.045,3394699994.0
2007-10-24 06:55:00,163.045,163.08,163.02,163.08,3202399990.0
2007-10-24 07:00:00,163.08,163.08,162.91,162.915,2328700001.0
2007-10-24 07:05:00,162.91,162.95,162.895,162.94,2400999999.0
2007-10-24 07:10:00,162.94,163.09,162.94,163.08,2972699998.0
2007-10-24 07:15:00,163.09,163.11,162.9,162.96,3062000000.0
2007-10-24 07:20:00,162.95,163.09,162.94,163.08,3335300000.0
2007-10-24 07:25:00,163.08,163.14,163.06,163.13,3761299997.0
2007-10-24 07:30:00,163.13,163.15,163.07,163.09,3113099999.0
2007-10-24 07:35:00,163.09,163.14,163.07,163.08,1378500000.0
2007-10-24 07:40:00,163.08,163.11,163.02,163.085,1680200000.0
2007-10-24 07:45:00,163.085,163.13,163.075,163.09,1711500000.0
2007-10-24 07:50:00,163.095,163.1,162.76,162.77,2329100000.0
2007-10-24 07:55:00,162.77,162.925,162.765,162.925,3007200000.0
2007-10-24 08:00:00,162.925,163.025,162.88,162.965,2170400000.0
2007-10-24 08:05:00,162.965,163.02,162.94,162.99,1904800000.0
2007-10-24 08:10:00,162.99,163.015,162.945,162.98,1731600000.0
2007-10-24 08:15:00,162.98,163.01,162.895,162.915,2364600000.0
2007-10-24 08:20:00,162.915,163.055,162.87,163.015,1285800000.0
2007-10-24 08:25:00,163.015,163.17,162.995,163.045,1963000000.0
2007-10-24 08:30:00,163.045,163.155,163.015,163.1,2599600000.0
2007-10-24 08:35:00,163.1,163.13,162.975,162.985,1115200000.0
2007-10-24 08:40:00,162.99,162.99,162.69,162.705,2503800000.0
2007-10-24 08:45:00,162.7,162.81,162.685,162.685,2669700000.0
2007-10-24 08:50:00,162.685,162.87,162.675,162.795,1518500000.0
2007-10-24 08:55:00,162.795,162.795,162.675,162.69,1623000000.0
2007-10-24 09:00:00,162.69,162.69,162.58,162.6,4006799994.0
2007-10-24 09:05:00,162.6,162.61,162.315,162.415,2445900000.0
2007-10-24 09:10:00,162.405,162.475,162.3,162.375,2334400000.0
2007-10-24 09:15:00,162.37,162.47,162.32,162.34,3413099999.0
2007-10-24 09:20:00,162.355,162.4,162.2,162.215,4221500004.0
2007-10-24 09:25:00,162.21,162.37,162.2,162.26,3444300000.0
2007-10-24 09:30:00,162.26,162.29,162.16,162.215,6108799999.0
2007-10-24 09:35:00,162.215,162.48,162.185,162.44,4835800000.0
2007-10-24 09:40:00,162.445,162.475,162.345,162.435,4224000003.0
2007-10-24 09:45:00,162.435,162.535,162.405,162.46,3442900000.0
2007-10-24 09:50:00,162.465,162.59,162.455,162.545,4274400000.0
2007-10-24 09:55:00,162.545,162.66,162.51,162.62,4749200001.0
2007-10-24 10:00:00,162.62,162.625,162.53,162.53,3832700001.0
2007-10-24 10:05:00,162.535,162.585,162.5,162.535,3483800000.0
2007-10-24 10:10:00,162.535,162.575,162.5,162.54,4093099999.0
2007-10-24 10:15:00,162.54,162.64,162.525,162.62,3989899995.0
2007-10-24 10:20:00,162.62,162.8,162.57,162.765,4954099990.0
2007-10-24 10:25:00,162.765,162.83,162.745,162.775,5824499988.0
2007-10-24 10:30:00,162.775,163.005,162.775,162.925,5702899989.0
2007-10-24 10:35:00,162.925,162.925,162.69,162.745,5203399989.0
2007-10-24 10:40:00,162.74,162.74,162.61,162.645,4500199994.0
2007-10-24 10:45:00,162.645,162.695,162.62,162.645,5423800003.0
2007-10-24 10:50:00,162.645,162.71,162.62,162.645,5406100002.0
2007-10-24 10:55:00,162.645,162.715,162.63,162.685,4401799996.0
2007-10-24 11:00:00,162.685,162.735,162.68,162.695,4851800002.0
2007-10-24 11:05:00,162.695,162.76,162.685,162.75,4500000001.0
2007-10-24 11:10:00,162.75,162.79,162.695,162.785,4371899987.0
2007-10-24 11:15:00,162.785,163.02,162.78,162.965,4337600000.0
2007-10-24 11:20:00,162.95,162.97,162.81,162.895,4562300000.0
2007-10-24 11:25:00,162.895,162.905,162.785,162.795,3532900000.0
2007-10-24 11:30:00,162.795,162.825,162.7,162.715,4106599997.0
2007-10-24 11:35:00,162.715,162.785,162.68,162.78,2818099997.0
2007-10-24 11:40:00,162.78,162.825,162.73,162.77,3011600000.0
2007-10-24 11:45:00,162.775,162.89,162.73,162.83,4084900001.0
2007-10-24 11:50:00,162.835,162.915,162.83,162.9,2986000001.0
2007-10-24 11:55:00,162.9,162.92,162.83,162.85,4386999996.0
2007-10-24 12:00:00,162.855,162.86,162.75,162.805,3995200000.0
2007-10-24 12:05:00,162.805,162.85,162.72,162.78,4260999996.0
2007-10-24 12:10:00,162.775,162.785,162.62,162.665,3192699989.0
2007-10-24 12:15:00,162.665,162.675,162.455,162.59,5801999991.0
2007-10-24 12:20:00,162.59,162.66,162.475,162.615,5436399984.0
2007-10-24 12:25:00,162.61,162.61,162.51,162.53,4420500011.0
2007-10-24 12:30:00,162.53,162.545,162.455,162.505,3167799999.0
2007-10-24 12:35:00,162.505,162.7,162.495,162.665,4376499976.0
2007-10-24 12:40:00,162.665,162.675,162.555,162.64,2919100000.0
2007-10-24 12:45:00,162.64,162.65,162.56,162.605,2801199992.0
2007-10-24 12:50:00,162.605,162.605,162.52,162.545,3156999995.0
2007-10-24 12:55:00,162.54,162.605,162.49,162.565,3812803217.0
2007-10-24 13:00:00,162.56,162.565,162.355,162.37,4508999994.0
2007-10-24 13:05:00,162.37,162.38,162.24,162.275,4938100006.0
2007-10-24 13:10:00,162.27,162.385,162.27,162.35,3685474996.0
2007-10-24 13:15:00,162.35,162.43,162.305,162.415,2960099999.0
2007-10-24 13:20:00,162.415,162.425,162.325,162.35,2945000005.0
2007-10-24 13:25:00,162.35,162.505,162.295,162.445,2789300002.0
2007-10-24 13:30:00,162.44,162.84,162.27,162.545,6586099990.0
2007-10-24 13:35:00,162.53,162.57,162.4,162.5,3369000000.0
2007-10-24 13:40:00,162.5,162.835,162.5,162.835,5097099999.0
2007-10-24 13:45:00,162.835,162.85,162.645,162.675,4223399999.0
2007-10-24 13:50:00,162.675,162.71,162.585,162.66,4638800000.0
2007-10-24 13:55:00,162.66,162.725,162.615,162.635,4035000002.0
2007-10-24 14:00:00,162.635,162.71,162.58,162.67,5934399983.0
2007-10-24 14:05:00,162.67,162.73,162.635,162.645,4403899984.0
2007-10-24 14:10:00,162.645,162.695,162.635,162.66,3815600004.0
2007-10-24 14:15:00,162.66,162.685,162.635,162.645,3064700011.0
2007-10-24 14:20:00,162.64,162.675,162.605,162.675,4492700001.0
2007-10-24 14:25:00,162.675,162.725,162.65,162.66,5042999969.0
2007-10-24 14:30:00,162.66,162.815,162.645,162.77,6327500048.0
2007-10-24 14:35:00,162.77,162.865,162.7,162.72,5014100004.0
2007-10-24 14:40:00,162.715,162.725,162.655,162.685,6789099982.0
2007-10-24 14:45:00,162.685,162.735,162.665,162.725,5616600021.0
2007-10-24 14:50:00,162.725,162.765,162.7,162.735,5718199985.0
2007-10-24 14:55:00,162.735,162.885,162.73,162.855,5586799995.0
2007-10-24 15:00:00,162.855,163.09,162.855,163.035,5185300001.0
2007-10-24 15:05:00,163.035,163.31,163.035,163.17,3294999999.0
2007-10-24 15:10:00,163.17,163.22,163.12,163.18,3561399994.0
2007-10-24 15:15:00,163.19,163.24,163.135,163.22,3195550000.0
2007-10-24 15:20:00,163.22,163.23,163.08,163.09,2751599999.0
2007-10-24 15:25:00,163.09,163.1,162.97,162.98,3052199997.0
2007-10-24 15:30:00,162.97,163.01,162.875,162.92,2589399997.0
2007-10-24 15:35:00,162.92,163.03,162.86,162.95,5255700010.0
2007-10-24 15:40:00,162.96,163.09,162.93,163.03,7604399994.0
2007-10-24 15:45:00,163.025,163.12,163.015,163.07,4453500004.0
2007-10-24 15:50:00,163.07,163.08,162.97,163.01,3844333317.0
2007-10-24 15:55:00,163.01,163.04,162.935,162.935,2839899995.0
2007-10-24 16:00:00,162.935,162.935,162.59,162.71,5033550001.0
2007-10-24 16:05:00,162.72,162.79,162.58,162.65,5130699990.0
2007-10-24 16:10:00,162.65,162.65,162.395,162.42,5291649993.0
2007-10-24 16:15:00,162.42,162.55,162.4,162.535,4214499999.0
2007-10-24 16:20:00,162.535,162.68,162.515,162.66,3885999997.0
2007-10-24 16:25:00,162.66,162.67,162.54,162.62,4845100000.0
2007-10-24 16:30:00,162.62,162.63,162.515,162.57,4716499997.0
2007-10-24 16:35:00,162.57,162.64,162.42,162.45,4272600006.0
2007-10-24 16:40:00,162.45,162.47,162.295,162.37,4272349996.0
2007-10-24 16:45:00,162.37,162.43,162.22,162.3,5035174991.0
2007-10-24 16:50:00,162.3,162.4,162.21,162.24,6607699978.0
2007-10-24 16:55:00,162.24,162.33,162.165,162.29,5993974984.0
2007-10-24 17:00:00,162.29,162.45,162.255,162.44,5140099996.0
2007-10-24 17:05:00,162.44,162.47,162.23,162.23,4286699996.0
2007-10-24 17:10:00,162.23,162.28,161.985,162.03,5698999999.0
2007-10-24 17:15:00,162.03,162.18,161.75,161.77,6653899988.0
2007-10-24 17:20:00,161.775,161.86,161.7,161.845,8786799982.0
2007-10-24 17:25:00,161.85,162.04,161.83,162.04,6698699996.0
2007-10-24 17:30:00,162.04,162.07,161.865,161.97,6674199996.0
2007-10-24 17:35:00,161.96,162.18,161.935,162.18,7934000004.0
2007-10-24 17:40:00,162.18,162.205,162.045,162.08,7651700009.0
2007-10-24 17:45:00,162.08,162.21,162.04,162.21,9191324986.0
2007-10-24 17:50:00,162.21,162.39,162.21,162.29,6964899997.0
2007-10-24 17:55:00,162.29,162.31,162.195,162.2,5595200006.0
2007-10-24 18:00:00,162.195,162.21,162.105,162.17,6174799986.0
2007-10-24 18:05:00,162.17,162.36,162.17,162.36,5897799990.0
2007-10-24 18:10:00,162.36,162.45,162.35,162.435,5206400003.0
2007-10-24 18:15:00,162.435,162.48,162.37,162.41,5276099995.0
2007-10-24 18:20:00,162.41,162.47,162.39,162.42,4545555457.0
2007-10-24 18:25:00,162.42,162.45,162.375,162.415,4903917958.0
2007-10-24 18:30:00,162.415,162.46,162.375,162.415,4739400007.0
2007-10-24 18:35:00,162.41,162.42,162.315,162.34,4719299998.0
2007-10-24 18:40:00,162.34,162.4,162.3,162.4,6310499988.0
2007-10-24 18:45:00,162.395,162.42,162.325,162.365,6490199993.0
2007-10-24 18:50:00,162.36,162.36,162.235,162.26,5397699997.0
2007-10-24 18:55:00,162.26,162.26,162.21,162.25,3613099995.0
2007-10-24 19:00:00,162.25,162.28,162.17,162.18,5349699994.0
2007-10-24 19:05:00,162.18,162.39,162.175,162.36,6967899971.0
2007-10-24 19:10:00,162.36,162.44,162.35,162.43,6348399973.0
2007-10-24 19:15:00,162.43,162.43,162.29,162.31,4942399986.0
2007-10-24 19:20:00,162.305,162.31,162.2,162.24,7150302250.0
2007-10-24 19:25:00,162.24,162.35,162.21,162.35,4974162984.0
2007-10-24 19:30:00,162.35,162.375,162.31,162.335,4270047571.0
2007-10-24 19:35:00,162.335,162.34,162.25,162.25,4437999985.0
2007-10-24 19:40:00,162.25,162.28,162.19,162.195,4541499986.0
2007-10-24 19:45:00,162.195,162.28,162.175,162.24,3821700004.0
2007-10-24 19:50:00,162.24,162.26,162.215,162.215,2649199995.0
2007-10-24 19:55:00,162.215,162.24,162.16,162.235,4042545700.0
2007-10-24 20:00:00,162.24,162.26,162.11,162.12,4472549996.0
2007-10-24 20:05:00,162.12,162.2,162.11,162.13,4261699999.0
2007-10-24 20:10:00,162.13,162.14,162.065,162.1,4917499998.0
2007-10-24 20:15:00,162.1,162.18,162.1,162.16,4372699992.0
2007-10-24 20:20:00,162.16,162.38,162.155,162.3,6508299987.0
2007-10-24 20:25:00,162.3,162.56,162.245,162.5,6649700001.0
2007-10-24 20:30:00,162.5,162.675,162.48,162.675,6010100009.0
2007-10-24 20:35:00,162.675,162.68,162.54,162.58,4520149996.0
2007-10-24 20:40:00,162.58,162.615,162.475,162.5,4814180000.0
2007-10-24 20:45:00,162.5,162.56,162.475,162.53,7441600018.0
2007-10-24 20:50:00,162.53,162.6,162.5,162.585,6489599980.0
2007-10-24 20:55:00,162.585,162.73,162.545,162.72,6585299996.0
2007-10-24 21:00:00,162.73,162.88,162.67,162.835,5541950019.0
2007-10-24 21:05:00,162.825,162.855,162.72,162.85,5197901458.0
2007-10-24 21:10:00,162.855,163.05,162.85,163.005,6769200002.0
2007-10-24 21:15:00,163.005,163.025,162.85,162.85,6024399997.0
2007-10-24 21:20:00,162.85,162.94,162.765,162.765,6364468711.0
2007-10-24 21:25:00,162.77,162.96,162.755,162.955,3807699998.0
2007-10-24 21:30:00,162.955,162.965,162.685,162.715,5236699999.0
2007-10-24 21:35:00,162.715,162.775,162.64,162.66,3944500000.0
2007-10-24 21:40:00,162.66,162.735,162.66,162.705,3202900005.0
2007-10-24 21:45:00,162.705,162.845,162.69,162.745,4082700001.0
2007-10-24 21:50:00,162.745,162.84,162.72,162.825,4893799999.0
2007-10-24 21:55:00,162.83,162.94,162.825,162.88,4702999994.0
2007-10-24 22:00:00,162.88,162.89,162.79,162.79,3178700000.0
2007-10-24 22:05:00,162.79,162.885,162.76,162.885,2104099996.0
2007-10-24 22:10:00,162.885,162.92,162.8,162.87,2345099990.0
2007-10-24 22:15:00,162.87,162.91,162.855,162.89,2031900018.0
2007-10-24 22:20:00,162.89,162.91,162.88,162.91,2869499999.0
2007-10-24 22:25:00,162.91,162.955,162.895,162.935,3581874990.0
2007-10-24 22:30:00,162.94,162.975,162.92,162.95,2469100009.0
2007-10-24 22:35:00,162.95,163.045,162.93,163.02,3598399975.0
2007-10-24 22:40:00,163.02,163.04,162.95,162.96,4737399983.0
2007-10-24 22:45:00,162.95,163.005,162.95,162.98,4399799980.0
2007-10-24 22:50:00,162.99,163.03,162.95,162.99,3472199983.0
2007-10-24 22:55:00,162.985,163.015,162.96,162.99,2881200005.0
2007-10-24 23:00:00,162.99,162.99,162.82,162.9,3390800047.0
2007-10-24 23:05:00,162.9,163.01,162.9,162.98,3033600038.0
2007-10-24 23:10:00,162.97,163.0,162.97,162.985,2146199980.0
2007-10-24 23:15:00,162.985,163.02,162.955,162.955,1058699998.0
2007-10-24 23:20:00,162.955,162.975,162.94,162.94,974199998.0
2007-10-24 23:25:00,162.94,162.94,162.84,162.84,1008799999.0
2007-10-24 23:30:00,162.84,162.88,162.79,162.84,739600001.0
2007-10-24 23:35:00,162.84,162.87,162.82,162.825,674500004.0
2007-10-24 23:40:00,162.825,162.88,162.82,162.87,715200000.0
2007-10-24 23:45:00,162.88,162.88,162.82,162.835,417700000.0
2007-10-24 23:50:00,162.83,162.935,162.825,162.88,613299999.0
2007-10-24 23:55:00,162.88,162.935,162.775,162.845,999299997.0
2007-10-25 00:00:00,162.835,162.865,162.785,162.865,1351900000.0
2007-10-25 00:05:00,162.865,162.865,162.82,162.845,981000000.0
2007-10-25 00:10:00,162.845,162.895,162.835,162.875,827600000.0
2007-10-25 00:15:00,162.875,162.905,162.855,162.885,845000000.0
2007-10-25 00:20:00,162.885,162.885,162.845,162.865,325400000.0
2007-10-25 00:25:00,162.865,162.895,162.835,162.865,826300000.0
2007-10-25 00:30:00,162.865,162.865,162.755,162.76,1213500000.0
2007-10-25 00:35:00,162.765,162.77,162.635,162.655,936700000.0
2007-10-25 00:40:00,162.645,162.745,162.64,162.735,976300000.0
2007-10-25 00:45:00,162.725,162.825,162.645,162.795,1354800000.0
2007-10-25 00:50:00,162.795,162.885,162.77,162.785,2343599998.0
2007-10-25 00:55:00,162.78,162.825,162.775,162.825,1465800002.0
2007-10-25 01:00:00,162.825,162.84,162.755,162.78,1322399998.0
2007-10-25 01:05:00,162.775,162.815,162.765,162.78,800300000.0
2007-10-25 01:10:00,162.785,162.795,162.69,162.69,1518200001.0
2007-10-25 01:15:00,162.685,162.73,162.655,162.69,1110099996.0
2007-10-25 01:20:00,162.69,162.715,162.625,162.67,1166800000.0
2007-10-25 01:25:00,162.67,162.67,162.625,162.65,1483499997.0
2007-10-25 01:30:00,162.65,162.675,162.63,162.645,2089199991.0
2007-10-25 01:35:00,162.645,162.73,162.645,162.72,2129899995.0
2007-10-25 01:40:00,162.72,162.75,162.665,162.665,2158399998.0
2007-10-25 01:45:00,162.665,162.67,162.575,162.575,1111499997.0
2007-10-25 01:50:00,162.575,162.685,162.55,162.635,939700000.0
2007-10-25 01:55:00,162.625,162.635,162.605,162.635,669800000.0
2007-10-25 02:00:00,162.635,162.64,162.595,162.64,1191700003.0
2007-10-25 02:05:00,162.64,162.715,162.625,162.7,1627000000.0
2007-10-25 02:10:00,162.7,162.7,162.625,162.63,1563100000.0
2007-10-25 02:15:00,162.635,162.635,162.52,162.54,1892000002.0
2007-10-25 02:20:00,162.54,162.585,162.54,162.585,1530600000.0
2007-10-25 02:25:00,162.585,162.595,162.54,162.555,1652999997.0
2007-10-25 02:30:00,162.545,162.62,162.545,162.575,1882399999.0
2007-10-25 02:35:00,162.575,162.595,162.485,162.55,2951499994.0
2007-10-25 02:40:00,162.55,162.575,162.52,162.545,3152100006.0
2007-10-25 02:45:00,162.545,162.575,162.5,162.565,1474700000.0
2007-10-25 02:50:00,162.565,162.6,162.51,162.51,1993700002.0
2007-10-25 02:55:00,162.505,162.55,162.46,162.47,1735450000.0
2007-10-25 03:00:00,162.47,162.5,162.45,162.48,2111100000.0
2007-10-25 03:05:00,162.48,162.5,162.435,162.495,2397400000.0
2007-10-25 03:10:00,162.495,162.605,162.485,162.57,2851199985.0
2007-10-25 03:15:00,162.57,162.62,162.555,162.58,3249200006.0
2007-10-25 03:20:00,162.585,162.59,162.545,162.585,1912700006.0
2007-10-25 03:25:00,162.58,162.655,162.58,162.63,2083850227.0
2007-10-25 03:30:00,162.63,162.655,162.625,162.65,1805799994.0
2007-10-25 03:35:00,162.65,162.66,162.615,162.63,1686700004.0
2007-10-25 03:40:00,162.635,162.73,162.6,162.705,1589699998.0
2007-10-25 03:45:00,162.715,162.74,162.68,162.7,2315500000.0
2007-10-25 03:50:00,162.7,162.78,162.695,162.77,2481200000.0
2007-10-25 03:55:00,162.77,162.82,162.745,162.81,1311300000.0
2007-10-25 04:00:00,162.805,162.825,162.78,162.825,1226200002.0
2007-10-25 04:05:00,162.825,162.88,162.82,162.88,2065900001.0
2007-10-25 04:10:00,162.875,162.915,162.85,162.865,2033400000.0
2007-10-25 04:15:00,162.865,162.875,162.81,162.82,1452700000.0
2007-10-25 04:20:00,162.82,162.825,162.79,162.8,1241400006.0
2007-10-25 04:25:00,162.8,162.81,162.765,162.785,1306599992.0
2007-10-25 04:30:00,162.785,162.8,162.745,162.77,1704000005.0
2007-10-25 04:35:00,162.77,162.785,162.75,162.755,1897999998.0
2007-10-25 04:40:00,162.755,162.78,162.74,162.75,1679900004.0
2007-10-25 04:45:00,162.755,162.76,162.695,162.72,2239800005.0
2007-10-25 04:50:00,162.72,162.75,162.67,162.75,2196699999.0
2007-10-25 04:55:00,162.75,162.78,162.725,162.735,1967799991.0
2007-10-25 05:00:00,162.73,162.78,162.725,162.76,2091600005.0
2007-10-25 05:05:00,162.76,162.775,162.7,162.71,2575799999.0
2007-10-25 05:10:00,162.71,162.75,162.71,162.74,1789400003.0
2007-10-25 05:15:00,162.74,162.76,162.715,162.735,1769500001.0
2007-10-25 05:20:00,162.735,162.78,162.72,162.775,2076399999.0
2007-10-25 05:25:00,162.775,162.82,162.75,162.815,2878900002.0
2007-10-25 05:30:00,162.82,162.82,162.71,162.715,3570700003.0
2007-10-25 05:35:00,162.71,162.72,162.595,162.6,4226400000.0
2007-10-25 05:40:00,162.605,162.64,162.535,162.535,3610700004.0
2007-10-25 05:45:00,162.535,162.565,162.445,162.46,3067099992.0
2007-10-25 05:50:00,162.46,162.54,162.46,162.535,2467258892.0
2007-10-25 05:55:00,162.54,162.585,162.535,162.555,1707799999.0
2007-10-25 06:00:00,162.56,162.565,162.465,162.49,2798300003.0
2007-10-25 06:05:00,162.49,162.55,162.465,162.535,1708099999.0
2007-10-25 06:10:00,162.535,162.575,162.505,162.535,2478399989.0
2007-10-25 06:15:00,162.535,162.6,162.53,162.585,1518900001.0
2007-10-25 06:20:00,162.59,162.6,162.52,162.595,3482700078.0
2007-10-25 06:25:00,162.6,162.6,162.57,162.575,1977200004.0
2007-10-25 06:30:00,162.575,162.575,162.525,162.54,1645400002.0
2007-10-25 06:35:00,162.54,162.54,162.495,162.53,726000001.0
2007-10-25 06:40:00,162.53,162.53,162.475,162.5,1695200010.0
2007-10-25 06:45:00,162.5,162.555,162.495,162.54,1359400002.0
2007-10-25 06:50:00,162.54,162.545,162.505,162.525,1945199987.0
2007-10-25 06:55:00,162.525,162.555,162.515,162.555,2423700013.0
2007-10-25 07:00:00,162.56,162.61,162.525,162.535,2613400026.0
2007-10-25 07:05:00,162.535,162.58,162.525,162.58,2003700004.0
2007-10-25 07:10:00,162.58,162.585,162.52,162.525,1458554201.0
2007-10-25 07:15:00,162.525,162.55,162.505,162.55,2010000003.0
2007-10-25 07:20:00,162.55,162.59,162.55,162.565,1425800001.0
2007-10-25 07:25:00,162.565,162.57,162.525,162.535,2170700003.0
2007-10-25 07:30:00,162.54,162.55,162.515,162.525,1996499994.0
2007-10-25 07:35:00,162.525,162.55,162.52,162.525,2342700001.0
2007-10-25 07:40:00,162.525,162.58,162.515,162.55,967800001.0
2007-10-25 07:45:00,162.55,162.585,162.545,162.565,2446399986.0
2007-10-25 07:50:00,162.565,162.615,162.54,162.61,1713299997.0
2007-10-25 07:55:00,162.61,162.61,162.49,162.49,3467199990.0
2007-10-25 08:00:00,162.49,162.57,162.47,162.56,5810199981.0
2007-10-25 08:05:00,162.56,162.56,162.48,162.525,2469599998.0
2007-10-25 08:10:00,162.525,162.58,162.525,162.575,1772199999.0
2007-10-25 08:15:00,162.575,162.64,162.555,162.59,3408200000.0
2007-10-25 08:20:00,162.59,162.695,162.58,162.675,2371700000.0
2007-10-25 08:25:00,162.675,162.715,162.61,162.695,2365499998.0
2007-10-25 08:30:00,162.695,162.735,162.61,162.7,4922900001.0
2007-10-25 08:35:00,162.7,162.82,162.675,162.82,5177599998.0
2007-10-25 08:40:00,162.825,162.86,162.71,162.71,2346299999.0
2007-10-25 08:45:00,162.71,162.77,162.535,162.61,4444599996.0
2007-10-25 08:50:00,162.61,162.62,162.51,162.59,3681899999.0
2007-10-25 08:55:00,162.59,162.655,162.56,162.655,2155599999.0
2007-10-25 09:00:00,162.66,162.775,162.64,162.715,3420599997.0
2007-10-25 09:05:00,162.71,162.79,162.685,162.755,5538199995.0
2007-10-25 09:10:00,162.76,162.87,162.72,162.775,3595900005.0
2007-10-25 09:15:00,162.775,162.835,162.77,162.78,1847800000.0
2007-10-25 09:20:00,162.78,162.785,162.715,162.735,1833200005.0
2007-10-25 09:25:00,162.74,162.825,162.735,162.77,2143500001.0
2007-10-25 09:30:00,162.77,162.775,162.705,162.76,1599500002.0
2007-10-25 09:35:00,162.76,162.825,162.74,162.805,1906700001.0
2007-10-25 09:40:00,162.805,162.82,162.745,162.765,1467799998.0
2007-10-25 09:45:00,162.765,162.835,162.72,162.82,2847900004.0
2007-10-25 09:50:00,162.82,162.84,162.72,162.77,3953500506.0
2007-10-25 09:55:00,162.765,162.83,162.715,162.795,3172700000.0
2007-10-25 10:00:00,162.795,162.875,162.79,162.845,2767000000.0
2007-10-25 10:05:00,162.845,163.095,162.84,163.04,5544999995.0
2007-10-25 10:10:00,163.04,163.205,163.04,163.055,6109049998.0
2007-10-25 10:15:00,163.055,163.11,162.995,163.01,3806600001.0
2007-10-25 10:20:00,163.01,163.05,162.975,163.02,3285999999.0
2007-10-25 10:25:00,163.02,163.02,162.835,162.87,3016049992.0
2007-10-25 10:30:00,162.87,162.96,162.86,162.9,3096300001.0
2007-10-25 10:35:00,162.9,163.0,162.9,162.965,3037400003.0
2007-10-25 10:40:00,162.97,163.04,162.95,162.99,3857799997.0
2007-10-25 10:45:00,162.985,163.08,162.975,163.005,3666499997.0
2007-10-25 10:50:00,163.005,163.14,163.0,163.125,4214499998.0
2007-10-25 10:55:00,163.125,163.16,163.1,163.125,3191999993.0
2007-10-25 11:00:00,163.125,163.17,163.095,163.13,3705300001.0
2007-10-25 11:05:00,163.125,163.215,163.075,163.195,3355399998.0
2007-10-25 11:10:00,163.195,163.32,163.17,163.18,5257700001.0
2007-10-25 11:15:00,163.18,163.195,163.09,163.105,3903800007.0
2007-10-25 11:20:00,163.105,163.175,163.105,163.17,3032100002.0
2007-10-25 11:25:00,163.17,163.245,163.135,163.215,3491899999.0
2007-10-25 11:30:00,163.23,163.245,163.12,163.125,3846000010.0
2007-10-25 11:35:00,163.125,163.15,163.085,163.125,3974600005.0
2007-10-25 11:40:00,163.125,163.17,163.08,163.105,3146800000.0
2007-10-25 11:45:00,163.105,163.225,163.1,163.22,2702999986.0
2007-10-25 11:50:00,163.22,163.255,163.13,163.155,2340700000.0
2007-10-25 11:55:00,163.155,163.25,163.155,163.24,2176400003.0
2007-10-25 12:00:00,163.24,163.38,163.22,163.29,5374400003.0
2007-10-25 12:05:00,163.295,163.41,163.26,163.29,5462999987.0
2007-10-25 12:10:00,163.295,163.34,163.27,163.33,2996199999.0
2007-10-25 12:15:00,163.33,163.36,163.295,163.35,3789100013.0
2007-10-25 12:20:00,163.345,163.475,163.325,163.46,5061300000.0
2007-10-25 12:25:00,163.46,163.57,163.415,163.555,3662099993.0
2007-10-25 12:30:00,163.55,163.59,163.435,163.46,4855899999.0
2007-10-25 12:35:00,163.46,163.48,163.395,163.44,4592599995.0
2007-10-25 12:40:00,163.44,163.46,163.405,163.435,2659099995.0
2007-10-25 12:45:00,163.44,163.51,163.435,163.435,3604299989.0
2007-10-25 12:50:00,163.44,163.49,163.375,163.415,4541600006.0
2007-10-25 12:55:00,163.415,163.48,163.395,163.44,2668800000.0
2007-10-25 13:00:00,163.44,163.485,163.39,163.485,4336200005.0
2007-10-25 13:05:00,163.48,163.56,163.43,163.53,3734100011.0
2007-10-25 13:10:00,163.53,163.62,163.53,163.61,6957300002.0
2007-10-25 13:15:00,163.6,163.68,163.59,163.66,6022099991.0
2007-10-25 13:20:00,163.67,163.88,163.66,163.86,4064299998.0
2007-10-25 13:25:00,163.86,163.99,163.855,163.855,7869149995.0
2007-10-25 13:30:00,163.85,163.85,163.705,163.735,4540400003.0
2007-10-25 13:35:00,163.74,163.79,163.725,163.77,1927600002.0
2007-10-25 13:40:00,163.775,163.78,163.73,163.78,3261799994.0
2007-10-25 13:45:00,163.78,163.885,163.75,163.8,4599399998.0
2007-10-25 13:50:00,163.805,163.805,163.765,163.775,2465000008.0
2007-10-25 13:55:00,163.775,163.775,163.7,163.7,2216200000.0
2007-10-25 14:00:00,163.7,163.71,163.655,163.665,2390150004.0
2007-10-25 14:05:00,163.665,163.7,163.6,163.615,1998600002.0
2007-10-25 14:10:00,163.615,163.66,163.6,163.645,3074600002.0
2007-10-25 14:15:00,163.645,163.645,163.575,163.6,4044400005.0
2007-10-25 14:20:00,163.6,163.62,163.495,163.51,4277100000.0
2007-10-25 14:25:00,163.515,163.515,163.33,163.365,4695500003.0
2007-10-25 14:30:00,163.365,163.405,163.245,163.39,5155700001.0
2007-10-25 14:35:00,163.39,163.5,163.345,163.49,6005400005.0
2007-10-25 14:40:00,163.485,163.68,163.485,163.57,5326205712.0
2007-10-25 14:45:00,163.575,163.66,163.555,163.565,3802500007.0
2007-10-25 14:50:00,163.565,163.69,163.5,163.675,3946400000.0
2007-10-25 14:55:00,163.68,163.76,163.59,163.59,2820899992.0
2007-10-25 15:00:00,163.59,163.635,163.51,163.51,2042599997.0
2007-10-25 15:05:00,163.51,163.54,163.435,163.52,5129400013.0
2007-10-25 15:10:00,163.52,163.59,163.5,163.55,5366400002.0
2007-10-25 15:15:00,163.55,163.6,163.49,163.53,4167499994.0
2007-10-25 15:20:00,163.525,163.525,163.415,163.46,3652700010.0
2007-10-25 15:25:00,163.455,163.485,163.415,163.435,2375900002.0
2007-10-25 15:30:00,163.435,163.435,163.265,163.3,4231000008.0
2007-10-25 15:35:00,163.31,163.32,163.16,163.225,4764599998.0
2007-10-25 15:40:00,163.22,163.375,163.2,163.345,3779299999.0
2007-10-25 15:45:00,163.345,163.385,163.305,163.38,3309899997.0
2007-10-25 15:50:00,163.38,163.385,163.275,163.285,2396449997.0
2007-10-25 15:55:00,163.285,163.315,163.185,163.185,2672100005.0
2007-10-25 16:00:00,163.185,163.44,163.165,163.405,4825700001.0
2007-10-25 16:05:00,163.42,163.645,163.415,163.555,5349899992.0
2007-10-25 16:10:00,163.555,163.79,163.555,163.725,4717299986.0
2007-10-25 16:15:00,163.725,163.82,163.645,163.815,5649499986.0
2007-10-25 16:20:00,163.82,163.83,163.68,163.695,5338049997.0
2007-10-25 16:25:00,163.705,163.705,163.575,163.625,4011700002.0
2007-10-25 16:30:00,163.625,163.65,163.515,163.56,5016399996.0
2007-10-25 16:35:00,163.56,163.635,163.495,163.53,5813599998.0
2007-10-25 16:40:00,163.53,163.54,163.445,163.505,4904799993.0
2007-10-25 16:45:00,163.505,163.535,163.365,163.445,4052900000.0
2007-10-25 16:50:00,163.445,163.515,163.445,163.46,3521900000.0
2007-10-25 16:55:00,163.46,163.475,163.4,163.44,5312250000.0
2007-10-25 17:00:00,163.44,163.48,163.325,163.345,4586399996.0
2007-10-25 17:05:00,163.345,163.345,163.225,163.3,6617699995.0
2007-10-25 17:10:00,163.295,163.33,163.17,163.17,6370500036.0
2007-10-25 17:15:00,163.17,163.17,163.095,163.155,5965299995.0
2007-10-25 17:20:00,163.15,163.23,163.145,163.22,5576799997.0
2007-10-25 17:25:00,163.22,163.32,163.19,163.275,6552599997.0
2007-10-25 17:30:00,163.275,163.49,163.275,163.435,6322850023.0
2007-10-25 17:35:00,163.44,163.45,163.315,163.32,4084999988.0
2007-10-25 17:40:00,163.315,163.385,163.275,163.355,3378499999.0
2007-10-25 17:45:00,163.355,163.385,163.28,163.305,3728499999.0
2007-10-25 17:50:00,163.305,163.35,163.23,163.295,5077499993.0
2007-10-25 17:55:00,163.28,163.3,163.115,163.135,8741699981.0
2007-10-25 18:00:00,163.135,163.19,163.09,163.18,5330500008.0
2007-10-25 18:05:00,163.18,163.19,163.065,163.07,3885999997.0
2007-10-25 18:10:00,163.07,163.09,163.005,163.02,3487099996.0
2007-10-25 18:15:00,163.02,163.08,163.02,163.04,3362499995.0
2007-10-25 18:20:00,163.04,163.14,162.99,163.13,4993999997.0
2007-10-25 18:25:00,163.13,163.18,163.09,163.17,4407300008.0
2007-10-25 18:30:00,163.17,163.18,163.075,163.115,4183999995.0
2007-10-25 18:35:00,163.115,163.185,163.08,163.16,2663799998.0
2007-10-25 18:40:00,163.16,163.18,163.105,163.14,2678399990.0
2007-10-25 18:45:00,163.14,163.155,163.1,163.125,2778099999.0
2007-10-25 18:50:00,163.125,163.165,163.125,163.15,3273799992.0
2007-10-25 18:55:00,163.15,163.17,163.1,163.1,3233601963.0
2007-10-25 19:00:00,163.1,163.15,163.085,163.12,2654327399.0
2007-10-25 19:05:00,163.12,163.12,162.935,162.955,5467200013.0
2007-10-25 19:10:00,162.955,163.0,162.92,162.92,6694499998.0
2007-10-25 19:15:00,162.92,162.94,162.79,162.835,4718099999.0
2007-10-25 19:20:00,162.835,162.85,162.75,162.82,6594600020.0
2007-10-25 19:25:00,162.82,162.995,162.81,162.95,6269400007.0
2007-10-25 19:30:00,162.94,163.035,162.87,162.95,7184399989.0
2007-10-25 19:35:00,162.95,163.085,162.945,163.0,4896549995.0
2007-10-25 19:40:00,163.0,163.15,162.915,163.125,4335800002.0
2007-10-25 19:45:00,163.13,163.18,163.04,163.125,2606699998.0
2007-10-25 19:50:00,163.13,163.14,162.99,163.0,2134300000.0
2007-10-25 19:55:00,163.0,163.03,162.965,163.01,3445999993.0
2007-10-25 20:00:00,163.01,163.01,162.83,162.91,4343650003.0
2007-10-25 20:05:00,162.915,162.93,162.88,162.885,6197399994.0
2007-10-25 20:10:00,162.885,163.0,162.88,162.995,3651799995.0
2007-10-25 20:15:00,162.995,162.995,162.94,162.975,2108300000.0
2007-10-25 20:20:00,162.975,163.13,162.955,163.11,2535550004.0
2007-10-25 20:25:00,163.11,163.17,163.04,163.12,3206500009.0
2007-10-25 20:30:00,163.12,163.165,162.97,163.085,2880599994.0
2007-10-25 20:35:00,163.085,163.18,163.04,163.16,3842800004.0
2007-10-25 20:40:00,163.16,163.18,163.07,163.07,2453399997.0
2007-10-25 20:45:00,163.07,163.14,163.045,163.11,1429399999.0
2007-10-25 20:50:00,163.11,163.215,163.095,163.135,2220499999.0
2007-10-25 20:55:00,163.135,163.35,163.13,163.35,3804299995.0
2007-10-25 21:00:00,163.35,163.37,163.245,163.245,4039900005.0
2007-10-25 21:05:00,163.245,163.28,163.215,163.24,2822299996.0
2007-10-25 21:10:00,163.24,163.28,163.24,163.26,2946199992.0
2007-10-25 21:15:00,163.26,163.305,163.24,163.295,1680400002.0
2007-10-25 21:20:00,163.295,163.31,163.26,163.295,2829300001.0
2007-10-25 21:25:00,163.295,163.33,163.275,163.295,1544156160.0
2007-10-25 21:30:00,163.295,163.305,163.24,163.245,684741520.0
2007-10-25 21:35:00,163.24,163.27,163.24,163.25,962000000.0
2007-10-25 21:40:00,163.25,163.335,163.25,163.31,3506999998.0
2007-10-25 21:45:00,163.31,163.31,163.265,163.275,2415499996.0
2007-10-25 21:50:00,163.28,163.3,163.275,163.3,1826600000.0
2007-10-25 21:55:00,163.3,163.31,163.18,163.19,2658399996.0
2007-10-25 22:00:00,163.19,163.22,163.175,163.2,2422199999.0
2007-10-25 22:05:00,163.2,163.22,163.19,163.21,1673499999.0
2007-10-25 22:10:00,163.205,163.355,163.205,163.355,2778099996.0
2007-10-25 22:15:00,163.355,163.42,163.34,163.395,1680700000.0
2007-10-25 22:20:00,163.4,163.465,163.38,163.465,1653300000.0
2007-10-25 22:25:00,163.465,163.465,163.395,163.44,1907599999.0
2007-10-25 22:30:00,163.44,163.46,163.42,163.435,1336100000.0
2007-10-25 22:35:00,163.44,163.445,163.42,163.44,1131100000.0
2007-10-25 22:40:00,163.44,163.49,163.425,163.47,1482400006.0
2007-10-25 22:45:00,163.47,163.505,163.465,163.475,1149999999.0
2007-10-25 22:50:00,163.475,163.52,163.475,163.485,994400012.0
2007-10-25 22:55:00,163.485,163.535,163.48,163.515,746300000.0
2007-10-25 23:00:00,163.515,163.55,163.475,163.51,1520000000.0
2007-10-25 23:05:00,163.52,163.52,163.485,163.52,761800000.0
2007-10-25 23:10:00,163.52,163.59,163.52,163.565,783100000.0
2007-10-25 23:15:00,163.575,163.585,163.535,163.555,960300000.0
2007-10-25 23:20:00,163.555,163.575,163.545,163.56,575500000.0
2007-10-25 23:25:00,163.545,163.61,163.525,163.555,516200000.0
2007-10-25 23:30:00,163.545,163.62,163.515,163.6,1785299999.0
2007-10-25 23:35:00,163.6,163.65,163.595,163.62,1500000001.0
2007-10-25 23:40:00,163.62,163.64,163.595,163.63,1093000000.0
2007-10-25 23:45:00,163.63,163.65,163.605,163.625,548200002.0
2007-10-25 23:50:00,163.62,163.625,163.56,163.605,1006499998.0
2007-10-25 23:55:00,163.625,163.64,163.595,163.62,538000000.0
2007-10-26 00:00:00,163.62,163.62,163.585,163.585,1145099998.0
2007-10-26 00:05:00,163.585,163.61,163.455,163.495,1143900001.0
2007-10-26 00:10:00,163.495,163.54,163.42,163.54,1407700000.0
2007-10-26 00:15:00,163.54,163.54,163.43,163.43,1639900001.0
2007-10-26 00:20:00,163.43,163.465,163.43,163.445,725900000.0
2007-10-26 00:25:00,163.445,163.46,163.425,163.46,1091999998.0
2007-10-26 00:30:00,163.46,163.47,163.445,163.47,902100000.0
2007-10-26 00:35:00,163.47,163.52,163.455,163.52,2361300005.0
2007-10-26 00:40:00,163.52,163.55,163.5,163.545,1729899997.0
2007-10-26 00:45:00,163.54,163.59,163.535,163.58,3454399997.0
2007-10-26 00:50:00,163.575,163.59,163.385,163.43,3053199996.0
2007-10-26 00:55:00,163.43,163.43,163.275,163.275,1046800000.0
2007-10-26 01:00:00,163.275,163.33,163.195,163.3,2748800005.0
2007-10-26 01:05:00,163.3,163.31,163.175,163.26,2336799994.0
2007-10-26 01:10:00,163.255,163.3,163.235,163.3,1011099994.0
2007-10-26 01:15:00,163.3,163.33,163.285,163.3,1665899998.0
2007-10-26 01:20:00,163.3,163.3,163.26,163.27,1361000003.0
2007-10-26 01:25:00,163.27,163.28,163.2,163.235,1347999997.0
2007-10-26 01:30:00,163.235,163.325,163.22,163.32,1817900000.0
2007-10-26 01:35:00,163.32,163.35,163.285,163.285,1530199994.0
2007-10-26 01:40:00,163.275,163.3,163.255,163.3,1274900001.0
2007-10-26 01:45:00,163.3,163.37,163.3,163.36,2821799998.0
2007-10-26 01:50:00,163.36,163.44,163.36,163.375,1839400002.0
2007-10-26 01:55:00,163.35,163.415,163.315,163.415,2258300005.0
2007-10-26 02:00:00,163.415,163.5,163.395,163.455,2106221556.0
2007-10-26 02:05:00,163.46,163.5,163.44,163.5,1984367558.0
2007-10-26 02:10:00,163.5,163.5,163.455,163.46,1568700001.0
2007-10-26 02:15:00,163.46,163.46,163.345,163.35,2031702856.0
2007-10-26 02:20:00,163.34,163.415,163.33,163.38,2132399996.0
2007-10-26 02:25:00,163.38,163.4,163.33,163.375,1925900000.0
2007-10-26 02:30:00,163.375,163.43,163.345,163.36,2393499995.0
2007-10-26 02:35:00,163.36,163.41,163.315,163.38,3029300013.0
2007-10-26 02:40:00,163.375,163.47,163.345,163.47,2248999996.0
2007-10-26 02:45:00,163.47,163.6,163.47,163.58,3554300000.0
2007-10-26 02:50:00,163.58,163.61,163.515,163.55,2439499999.0
2007-10-26 02:55:00,163.55,163.665,163.535,163.62,2728999994.0
2007-10-26 03:00:00,163.62,163.63,163.57,163.615,2579700004.0
2007-10-26 03:05:00,163.615,163.71,163.605,163.69,3675600005.0
2007-10-26 03:10:00,163.69,163.725,163.635,163.65,2799300001.0
2007-10-26 03:15:00,163.65,163.65,163.585,163.61,2711750005.0
2007-10-26 03:20:00,163.61,163.695,163.605,163.635,3001699998.0
2007-10-26 03:25:00,163.64,163.65,163.605,163.625,1232000000.0
2007-10-26 03:30:00,163.625,163.65,163.615,163.65,1035300000.0
2007-10-26 03:35:00,163.655,163.695,163.6,163.61,2214599998.0
2007-10-26 03:40:00,163.61,163.62,163.55,163.595,2122452516.0
2007-10-26 03:45:00,163.595,163.62,163.585,163.6,2473799903.0
2007-10-26 03:50:00,163.6,163.685,163.6,163.655,1863799890.0
2007-10-26 03:55:00,163.655,163.715,163.635,163.695,5417699993.0
2007-10-26 04:00:00,163.695,163.695,163.635,163.655,3547200008.0
2007-10-26 04:05:00,163.655,163.66,163.535,163.56,1377250000.0
2007-10-26 04:10:00,163.56,163.615,163.555,163.615,1831099997.0
2007-10-26 04:15:00,163.61,163.63,163.595,163.62,1570100000.0
2007-10-26 04:20:00,163.615,163.68,163.6,163.68,1019600001.0
2007-10-26 04:25:00,163.68,163.725,163.665,163.675,3523599990.0
2007-10-26 04:30:00,163.675,163.765,163.675,163.76,4323900004.0
2007-10-26 04:35:00,163.755,163.845,163.755,163.84,3311199999.0
2007-10-26 04:40:00,163.84,163.86,163.81,163.82,2012099999.0
2007-10-26 04:45:00,163.82,163.82,163.7,163.7,2008626269.0
2007-10-26 04:50:00,163.7,163.72,163.675,163.7,1364400000.0
2007-10-26 04:55:00,163.7,163.74,163.675,163.72,1810999991.0
2007-10-26 05:00:00,163.72,163.72,163.675,163.7,1972999996.0
2007-10-26 05:05:00,163.7,163.73,163.685,163.695,899000005.0
2007-10-26 05:10:00,163.695,163.72,163.675,163.7,1192500002.0
2007-10-26 05:15:00,163.695,163.7,163.655,163.68,1861500007.0
2007-10-26 05:20:00,163.68,163.695,163.67,163.68,1663200003.0
2007-10-26 05:25:00,163.675,163.69,163.665,163.68,1258500002.0
2007-10-26 05:30:00,163.675,163.74,163.675,163.72,1877700446.0
2007-10-26 05:35:00,163.72,163.805,163.72,163.78,1783900001.0
2007-10-26 05:40:00,163.78,163.815,163.745,163.76,1950299998.0
2007-10-26 05:45:00,163.76,163.77,163.745,163.765,1930300005.0
2007-10-26 05:50:00,163.765,163.765,163.72,163.72,1724000001.0
2007-10-26 05:55:00,163.72,163.725,163.695,163.695,1291199999.0
2007-10-26 06:00:00,163.69,163.71,163.685,163.705,646800000.0
2007-10-26 06:05:00,163.705,163.72,163.66,163.665,1298500001.0
2007-10-26 06:10:00,163.665,163.68,163.635,163.665,2003299993.0
2007-10-26 06:15:00,163.665,163.71,163.655,163.685,1885700003.0
2007-10-26 06:20:00,163.685,163.685,163.63,163.665,1011500001.0
2007-10-26 06:25:00,163.665,163.69,163.65,163.67,843300000.0
2007-10-26 06:30:00,163.67,163.72,163.67,163.71,1297299999.0
2007-10-26 06:35:00,163.71,163.75,163.69,163.73,1938300003.0
2007-10-26 06:40:00,163.73,163.75,163.72,163.735,1258200000.0
2007-10-26 06:45:00,163.735,163.77,163.715,163.77,1381100001.0
2007-10-26 06:50:00,163.76,163.79,163.755,163.77,1525300001.0
2007-10-26 06:55:00,163.77,163.82,163.755,163.82,881600000.0
2007-10-26 07:00:00,163.82,163.83,163.805,163.815,1541499999.0
2007-10-26 07:05:00,163.815,163.84,163.815,163.84,976000003.0
2007-10-26 07:10:00,163.84,163.85,163.81,163.82,1135300000.0
2007-10-26 07:15:00,163.82,163.84,163.78,163.8,1349299999.0
2007-10-26 07:20:00,163.8,163.81,163.785,163.81,1919199992.0
2007-10-26 07:25:00,163.81,163.83,163.795,163.82,1378800001.0
2007-10-26 07:30:00,163.805,163.84,163.805,163.82,1217600002.0
2007-10-26 07:35:00,163.82,163.89,163.815,163.89,1560099999.0
2007-10-26 07:40:00,163.89,163.96,163.875,163.95,3343000001.0
2007-10-26 07:45:00,163.95,163.965,163.915,163.94,1641700000.0
2007-10-26 07:50:00,163.94,163.95,163.85,163.85,2894700009.0
2007-10-26 07:55:00,163.85,163.86,163.745,163.805,3521120008.0
2007-10-26 08:00:00,163.805,163.87,163.755,163.8,5382500001.0
2007-10-26 08:05:00,163.8,163.9,163.79,163.89,4631399971.0
2007-10-26 08:10:00,163.89,164.08,163.89,164.02,8222900006.0
2007-10-26 08:15:00,164.025,164.08,163.975,164.035,8001700029.0
2007-10-26 08:20:00,164.035,164.045,163.915,163.95,5243299999.0
2007-10-26 08:25:00,163.95,164.24,163.87,164.155,5074500003.0
2007-10-26 08:30:00,164.155,164.25,164.12,164.22,5035600012.0
2007-10-26 08:35:00,164.22,164.52,164.21,164.38,5114349998.0
2007-10-26 08:40:00,164.38,164.4,164.225,164.285,5145499992.0
2007-10-26 08:45:00,164.285,164.32,164.16,164.3,2548899997.0
2007-10-26 08:50:00,164.305,164.365,164.285,164.33,1834899997.0
2007-10-26 08:55:00,164.33,164.4,164.265,164.31,1749099998.0
2007-10-26 09:00:00,164.315,164.44,164.28,164.36,4440399986.0
2007-10-26 09:05:00,164.365,164.37,164.245,164.295,2811499996.0
2007-10-26 09:10:00,164.285,164.37,164.275,164.335,2377800002.0
2007-10-26 09:15:00,164.335,164.37,164.28,164.285,2276300000.0
2007-10-26 09:20:00,164.295,164.415,164.26,164.4,3255699997.0
2007-10-26 09:25:00,164.4,164.405,164.275,164.355,3891099997.0
2007-10-26 09:30:00,164.35,164.37,164.295,164.325,1813200000.0
2007-10-26 09:35:00,164.335,164.35,164.25,164.26,1766799999.0
2007-10-26 09:40:00,164.26,164.33,164.26,164.295,2127099992.0
2007-10-26 09:45:00,164.295,164.33,164.28,164.31,3727499981.0
2007-10-26 09:50:00,164.31,164.32,164.25,164.26,3769299983.0
2007-10-26 09:55:00,164.255,164.38,164.24,164.375,3638800002.0
2007-10-26 10:00:00,164.375,164.43,164.335,164.365,3614099993.0
2007-10-26 10:05:00,164.365,164.385,164.325,164.35,2677700000.0
2007-10-26 10:10:00,164.35,164.355,164.285,164.31,4165499994.0
2007-10-26 10:15:00,164.31,164.34,164.12,164.13,4528599992.0
2007-10-26 10:20:00,164.13,164.22,164.13,164.165,4357700000.0
2007-10-26 10:25:00,164.165,164.285,164.16,164.245,3179199991.0
2007-10-26 10:30:00,164.245,164.29,164.245,164.265,4370199989.0
2007-10-26 10:35:00,164.265,164.335,164.25,164.265,3344100001.0
2007-10-26 10:40:00,164.265,164.33,164.195,164.2,3829799992.0
2007-10-26 10:45:00,164.2,164.24,164.175,164.225,3639600002.0
2007-10-26 10:50:00,164.225,164.27,164.205,164.215,2736700007.0
2007-10-26 10:55:00,164.215,164.31,164.185,164.29,3069399999.0
2007-10-26 11:00:00,164.29,164.29,164.155,164.185,3455300004.0
2007-10-26 11:05:00,164.185,164.21,164.15,164.185,3232900003.0
2007-10-26 11:10:00,164.185,164.255,164.175,164.24,2422699997.0
2007-10-26 11:15:00,164.24,164.24,164.2,164.23,3603499979.0
2007-10-26 11:20:00,164.23,164.3,164.22,164.28,2239699996.0
2007-10-26 11:25:00,164.28,164.32,164.265,164.305,2179799998.0
2007-10-26 11:30:00,164.305,164.37,164.275,164.275,4489399996.0
2007-10-26 11:35:00,164.275,164.315,164.265,164.29,2404399998.0
2007-10-26 11:40:00,164.29,164.365,164.28,164.335,5359999973.0
2007-10-26 11:45:00,164.335,164.34,164.255,164.28,3065999993.0
2007-10-26 11:50:00,164.28,164.285,164.26,164.285,1931100005.0
2007-10-26 11:55:00,164.28,164.32,164.26,164.285,3080399976.0
2007-10-26 12:00:00,164.285,164.32,164.28,164.31,2285999995.0
2007-10-26 12:05:00,164.31,164.44,164.305,164.425,4065900000.0
2007-10-26 12:10:00,164.425,164.475,164.34,164.36,2715799999.0
2007-10-26 12:15:00,164.36,164.405,164.295,164.345,3514199997.0
2007-10-26 12:20:00,164.35,164.38,164.25,164.305,3171999999.0
2007-10-26 12:25:00,164.305,164.315,164.245,164.26,2319400000.0
2007-10-26 12:30:00,164.26,164.29,164.16,164.185,3065100000.0
2007-10-26 12:35:00,164.185,164.245,164.165,164.235,1919700000.0
2007-10-26 12:40:00,164.235,164.285,164.215,164.26,2006499999.0
2007-10-26 12:45:00,164.265,164.315,164.235,164.315,3620699990.0
2007-10-26 12:50:00,164.315,164.335,164.25,164.275,2083300000.0
2007-10-26 12:55:00,164.275,164.335,164.23,164.305,3187599999.0
2007-10-26 13:00:00,164.305,164.335,164.285,164.33,2415400001.0
2007-10-26 13:05:00,164.335,164.37,164.275,164.32,3175599994.0
2007-10-26 13:10:00,164.325,164.365,164.315,164.34,2153200001.0
2007-10-26 13:15:00,164.34,164.365,164.255,164.275,2084600000.0
2007-10-26 13:20:00,164.27,164.285,164.21,164.23,3577999988.0
2007-10-26 13:25:00,164.24,164.265,164.18,164.22,3364399999.0
2007-10-26 13:30:00,164.225,164.245,164.155,164.195,1901000003.0
2007-10-26 13:35:00,164.195,164.205,164.16,164.195,1598200002.0
2007-10-26 13:40:00,164.195,164.245,164.19,164.235,1706500000.0
2007-10-26 13:45:00,164.235,164.26,164.155,164.215,1450800000.0
2007-10-26 13:50:00,164.215,164.235,164.165,164.215,1540100000.0
2007-10-26 13:55:00,164.205,164.24,164.185,164.195,1309500000.0
2007-10-26 14:00:00,164.195,164.285,164.1,164.23,2705799999.0
2007-10-26 14:05:00,164.225,164.32,164.215,164.3,2278200000.0
2007-10-26 14:10:00,164.3,164.52,164.3,164.52,4436699997.0
2007-10-26 14:15:00,164.52,164.52,164.415,164.44,4034999999.0
2007-10-26 14:20:00,164.44,164.455,164.345,164.38,4039800003.0
2007-10-26 14:25:00,164.38,164.45,164.365,164.425,2657400007.0
2007-10-26 14:30:00,164.425,164.465,164.375,164.385,3232000001.0
2007-10-26 14:35:00,164.395,164.48,164.385,164.43,3107699998.0
2007-10-26 14:40:00,164.425,164.435,164.375,164.375,2866399995.0
2007-10-26 14:45:00,164.375,164.455,164.35,164.445,2662899999.0
2007-10-26 14:50:00,164.445,164.57,164.445,164.495,2946000002.0
2007-10-26 14:55:00,164.495,164.495,164.39,164.435,2122700000.0
2007-10-26 15:00:00,164.435,164.48,164.35,164.35,2262000000.0
2007-10-26 15:05:00,164.35,164.41,164.34,164.405,2388900000.0
2007-10-26 15:10:00,164.405,164.485,164.4,164.425,2254800002.0
2007-10-26 15:15:00,164.425,164.445,164.355,164.395,2647300001.0
2007-10-26 15:20:00,164.395,164.44,164.375,164.41,2129200000.0
2007-10-26 15:25:00,164.41,164.43,164.335,164.375,3749900002.0
2007-10-26 15:30:00,164.37,164.53,164.365,164.485,1685800004.0
2007-10-26 15:35:00,164.485,164.485,164.365,164.375,2979200006.0
2007-10-26 15:40:00,164.375,164.43,164.345,164.355,2023399999.0
2007-10-26 15:45:00,164.355,164.385,164.285,164.34,4420500003.0
2007-10-26 15:50:00,164.34,164.39,164.295,164.3,3847599998.0
2007-10-26 15:55:00,164.305,164.32,164.24,164.285,4215399995.0
2007-10-26 16:00:00,164.29,164.36,164.175,164.255,4228899990.0
2007-10-26 16:05:00,164.255,164.3,164.185,164.27,4263600002.0
2007-10-26 16:10:00,164.27,164.345,164.235,164.345,5531400004.0
2007-10-26 16:15:00,164.345,164.38,164.3,164.33,2001400000.0
2007-10-26 16:20:00,164.33,164.45,164.31,164.405,3581899994.0
2007-10-26 16:25:00,164.405,164.445,164.345,164.445,3445100001.0
2007-10-26 16:30:00,164.44,164.445,164.31,164.355,2790699999.0
2007-10-26 16:35:00,164.355,164.385,164.29,164.315,2542400002.0
2007-10-26 16:40:00,164.315,164.335,164.135,164.21,3966899999.0
2007-10-26 16:45:00,164.205,164.26,164.155,164.26,3569800000.0
2007-10-26 16:50:00,164.26,164.275,164.17,164.185,3222200001.0
2007-10-26 16:55:00,164.185,164.275,164.17,164.25,3006300004.0
2007-10-26 17:00:00,164.255,164.305,164.21,164.29,4151000000.0
2007-10-26 17:05:00,164.29,164.29,164.205,164.24,4054899995.0
2007-10-26 17:10:00,164.24,164.29,164.21,164.235,2726300009.0
2007-10-26 17:15:00,164.235,164.25,164.2,164.215,2977999993.0
2007-10-26 17:20:00,164.215,164.24,164.125,164.165,6124800010.0
2007-10-26 17:25:00,164.165,164.19,164.085,164.09,6458999975.0
2007-10-26 17:30:00,164.09,164.15,164.085,164.115,3866300011.0
2007-10-26 17:35:00,164.115,164.17,164.085,164.17,5612900013.0
2007-10-26 17:40:00,164.17,164.18,164.085,164.1,2990895061.0
2007-10-26 17:45:00,164.1,164.21,164.08,164.16,2985400004.0
2007-10-26 17:50:00,164.16,164.19,164.105,164.105,4851500017.0
2007-10-26 17:55:00,164.1,164.18,164.045,164.055,3426149996.0
2007-10-26 18:00:00,164.05,164.095,163.995,164.07,5585099984.0
2007-10-26 18:05:00,164.07,164.09,163.995,164.04,3813899999.0
2007-10-26 18:10:00,164.035,164.09,164.015,164.09,3228600013.0
2007-10-26 18:15:00,164.09,164.12,164.0,164.02,3230299989.0
2007-10-26 18:20:00,164.015,164.05,163.985,164.04,1291350000.0
2007-10-26 18:25:00,164.04,164.06,163.955,164.02,4281299998.0
2007-10-26 18:30:00,164.02,164.04,163.955,163.965,3421600017.0
2007-10-26 18:35:00,163.95,163.975,163.93,163.975,2588400018.0
2007-10-26 18:40:00,163.975,164.025,163.97,164.02,2892600000.0
2007-10-26 18:45:00,164.02,164.235,164.015,164.21,3216300001.0
2007-10-26 18:50:00,164.215,164.215,164.16,164.215,4014900001.0
2007-10-26 18:55:00,164.215,164.355,164.21,164.305,4998353925.0
2007-10-26 19:00:00,164.3,164.32,164.27,164.27,1250800000.0
2007-10-26 19:05:00,164.27,164.27,164.235,164.25,1103399999.0
2007-10-26 19:10:00,164.25,164.28,164.245,164.275,1386000000.0
2007-10-26 19:15:00,164.27,164.32,164.27,164.28,2340200007.0
2007-10-26 19:20:00,164.28,164.325,164.275,164.325,1950400006.0
2007-10-26 19:25:00,164.325,164.425,164.315,164.375,6454900011.0
2007-10-26 19:30:00,164.375,164.375,164.325,164.325,4093199995.0
2007-10-26 19:35:00,164.325,164.355,164.285,164.3,2292700009.0
2007-10-26 19:40:00,164.295,164.35,164.295,164.325,2973899995.0
2007-10-26 19:45:00,164.325,164.33,164.27,164.28,2521000028.0
2007-10-26 19:50:00,164.28,164.325,164.28,164.3,2011000002.0
2007-10-26 19:55:00,164.3,164.32,164.26,164.26,1682500005.0
2007-10-26 20:00:00,164.26,164.3,164.22,164.3,2321499997.0
2007-10-26 20:05:00,164.3,164.325,164.265,164.315,2337599999.0
2007-10-26 20:10:00,164.315,164.32,164.26,164.29,2632699993.0
2007-10-26 20:15:00,164.29,164.33,164.285,164.32,4590099985.0
2007-10-26 20:20:00,164.32,164.325,164.285,164.31,4405500003.0
2007-10-26 20:25:00,164.31,164.38,164.285,164.335,4478399999.0
2007-10-26 20:30:00,164.335,164.345,164.315,164.335,4219199999.0
2007-10-26 20:35:00,164.335,164.355,164.32,164.335,4459299981.0
2007-10-26 20:40:00,164.335,164.395,164.315,164.375,3237000002.0
2007-10-26 20:45:00,164.375,164.375,164.325,164.33,2194199996.0
2007-10-26 20:50:00,164.33,164.345,164.31,164.34,992200000.0
2007-10-26 20:55:00,164.34,164.345,164.295,164.31,1499600001.0
2007-10-26 21:00:00,164.31,164.33,164.265,164.27,1787300004.0
2007-10-26 21:05:00,164.27,164.28,164.225,164.23,1306000004.0
2007-10-26 21:10:00,164.225,164.24,164.17,164.2,2141400002.0
2007-10-26 21:15:00,164.2,164.22,164.185,164.22,1974400011.0
2007-10-26 21:20:00,164.22,164.23,164.185,164.2,1747600011.0
2007-10-26 21:25:00,164.2,164.215,164.185,164.2,1502400009.0
2007-10-26 21:30:00,164.2,164.28,164.2,164.26,1280100000.0
2007-10-26 21:35:00,164.26,164.35,164.26,164.33,1354799996.0
2007-10-26 21:40:00,164.32,164.38,164.32,164.38,880800000.0
2007-10-26 21:45:00,164.38,164.38,164.33,164.34,1031799995.0
2007-10-26 21:50:00,164.34,164.375,164.335,164.365,1230400000.0
2007-10-26 21:55:00,164.365,164.37,164.345,164.36,1757599992.0
2007-10-26 22:00:00,164.355,164.4,164.355,164.385,1382599999.0
2007-10-26 22:05:00,164.385,164.465,164.385,164.425,1323300000.0
2007-10-26 22:10:00,164.425,164.48,164.425,164.46,1263000001.0
2007-10-26 22:15:00,164.46,164.485,164.43,164.475,1199300005.0
2007-10-26 22:20:00,164.48,164.51,164.47,164.485,1103500002.0
2007-10-26 22:25:00,164.485,164.54,164.475,164.52,2139500002.0
2007-10-26 22:30:00,164.52,164.525,164.505,164.515,1446800000.0
2007-10-26 22:35:00,164.515,164.53,164.505,164.53,1300599994.0
2007-10-26 22:40:00,164.53,164.555,164.49,164.5,989299999.0
2007-10-26 22:45:00,164.505,164.53,164.465,164.48,1645599999.0
2007-10-26 22:50:00,164.485,164.485,164.41,164.435,1285299999.0
2007-10-26 22:55:00,164.43,164.465,164.255,164.255,1584100001.0
2007-10-29 00:00:00,164.46,164.48,164.255,164.255,2499000000.0
2007-10-29 00:05:00,164.255,164.32,164.255,164.3,1330900000.0
2007-10-29 00:10:00,164.295,164.4,164.295,164.4,1202099998.0
2007-10-29 00:15:00,164.4,164.4,164.335,164.36,1461200002.0
2007-10-29 00:20:00,164.36,164.4,164.36,164.4,1318899994.0
2007-10-29 00:25:00,164.4,164.4,164.345,164.38,1811899998.0
2007-10-29 00:30:00,164.38,164.41,164.35,164.385,1334299999.0
2007-10-29 00:35:00,164.39,164.46,164.355,164.44,2457600001.0
2007-10-29 00:40:00,164.44,164.45,164.36,164.425,1128200000.0
2007-10-29 00:45:00,164.425,164.51,164.41,164.465,1232500000.0
2007-10-29 00:50:00,164.465,164.475,164.405,164.43,2219799999.0
2007-10-29 00:55:00,164.43,164.47,164.395,164.44,1397699997.0
2007-10-29 01:00:00,164.44,164.48,164.425,164.455,1763899997.0
2007-10-29 01:05:00,164.46,164.48,164.445,164.47,1052199999.0
2007-10-29 01:10:00,164.49,164.49,164.465,164.47,787299997.0
2007-10-29 01:15:00,164.475,164.54,164.465,164.53,1364099999.0
2007-10-29 01:20:00,164.53,164.53,164.495,164.5,543900000.0
2007-10-29 01:25:00,164.5,164.58,164.5,164.545,1265799998.0
2007-10-29 01:30:00,164.545,164.58,164.52,164.54,1915099999.0
2007-10-29 01:35:00,164.54,164.54,164.485,164.5,2450800003.0
2007-10-29 01:40:00,164.5,164.5,164.43,164.47,2991900008.0
2007-10-29 01:45:00,164.47,164.5,164.46,164.47,2132600005.0
2007-10-29 01:50:00,164.465,164.54,164.415,164.54,1681700000.0
2007-10-29 01:55:00,164.54,164.54,164.475,164.515,1440599999.0
2007-10-29 02:00:00,164.52,164.55,164.515,164.54,1636199997.0
2007-10-29 02:05:00,164.54,164.55,164.475,164.475,1544299998.0
2007-10-29 02:10:00,164.475,164.5,164.465,164.485,4253599985.0
2007-10-29 02:15:00,164.485,164.53,164.475,164.52,3415700031.0
2007-10-29 02:20:00,164.52,164.59,164.51,164.56,2949500002.0
2007-10-29 02:25:00,164.56,164.62,164.56,164.62,3212399989.0
2007-10-29 02:30:00,164.615,164.65,164.61,164.61,1759400005.0
2007-10-29 02:35:00,164.61,164.62,164.56,164.57,2255700003.0
2007-10-29 02:40:00,164.565,164.62,164.555,164.58,2279899997.0
2007-10-29 02:45:00,164.58,164.58,164.545,164.55,2470899989.0
2007-10-29 02:50:00,164.55,164.56,164.42,164.42,3069599995.0
2007-10-29 02:55:00,164.42,164.475,164.4,164.45,3121642195.0
2007-10-29 03:00:00,164.445,164.5,164.435,164.49,2416899994.0
2007-10-29 03:05:00,164.49,164.51,164.45,164.5,2181399993.0
2007-10-29 03:10:00,164.5,164.505,164.475,164.49,2049900000.0
2007-10-29 03:15:00,164.49,164.51,164.44,164.48,2321399995.0
2007-10-29 03:20:00,164.48,164.49,164.455,164.47,1062458798.0
2007-10-29 03:25:00,164.47,164.48,164.46,164.47,1147700000.0
2007-10-29 03:30:00,164.47,164.5,164.47,164.495,2693799999.0
2007-10-29 03:35:00,164.495,164.56,164.495,164.53,1863400005.0
2007-10-29 03:40:00,164.53,164.55,164.525,164.54,1747000001.0
2007-10-29 03:45:00,164.54,164.56,164.53,164.54,1445000006.0
2007-10-29 03:50:00,164.54,164.6,164.54,164.585,1286300005.0
2007-10-29 03:55:00,164.59,164.59,164.56,164.565,1661700001.0
2007-10-29 04:00:00,164.57,164.59,164.53,164.59,2833999999.0
2007-10-29 04:05:00,164.59,164.62,164.55,164.605,2039999998.0
2007-10-29 04:10:00,164.61,164.645,164.605,164.62,1024699996.0
2007-10-29 04:15:00,164.62,164.64,164.56,164.575,1167500000.0
2007-10-29 04:20:00,164.575,164.58,164.52,164.52,1100900000.0
2007-10-29 04:25:00,164.52,164.53,164.43,164.44,1571899999.0
2007-10-29 04:30:00,164.44,164.47,164.425,164.445,1508400000.0
2007-10-29 04:35:00,164.445,164.465,164.435,164.44,2051999991.0
2007-10-29 04:40:00,164.435,164.47,164.415,164.45,1777299999.0
2007-10-29 04:45:00,164.45,164.47,164.45,164.47,2299700015.0
2007-10-29 04:50:00,164.47,164.51,164.455,164.5,2308500004.0
2007-10-29 04:55:00,164.495,164.525,164.485,164.515,2265100000.0
2007-10-29 05:00:00,164.515,164.55,164.515,164.54,1375499999.0
2007-10-29 05:05:00,164.54,164.54,164.505,164.525,1533299983.0
2007-10-29 05:10:00,164.525,164.53,164.51,164.52,1253500006.0
2007-10-29 05:15:00,164.52,164.52,164.485,164.5,2063400004.0
2007-10-29 05:20:00,164.5,164.53,164.48,164.51,1539600002.0
2007-10-29 05:25:00,164.51,164.53,164.495,164.51,1930600004.0
2007-10-29 05:30:00,164.51,164.54,164.49,164.525,1788199999.0
2007-10-29 05:35:00,164.525,164.53,164.475,164.49,1435699999.0
2007-10-29 05:40:00,164.49,164.51,164.47,164.505,1541299996.0
2007-10-29 05:45:00,164.505,164.54,164.505,164.53,1268500000.0
2007-10-29 05:50:00,164.525,164.56,164.49,164.51,2321700004.0
2007-10-29 05:55:00,164.505,164.53,164.485,164.485,1788800009.0
2007-10-29 06:00:00,164.49,164.53,164.485,164.495,2371800007.0
2007-10-29 06:05:00,164.495,164.52,164.465,164.51,1443800001.0
2007-10-29 06:10:00,164.51,164.55,164.485,164.55,2165999994.0
2007-10-29 06:15:00,164.55,164.63,164.53,164.615,1135100000.0
2007-10-29 06:20:00,164.62,164.64,164.58,164.58,898400001.0
2007-10-29 06:25:00,164.58,164.59,164.555,164.59,637600000.0
2007-10-29 06:30:00,164.59,164.59,164.51,164.54,1189299999.0
2007-10-29 06:35:00,164.54,164.58,164.53,164.57,1123900000.0
2007-10-29 06:40:00,164.56,164.56,164.535,164.54,1002800003.0
2007-10-29 06:45:00,164.54,164.54,164.465,164.465,1802299995.0
2007-10-29 06:50:00,164.465,164.48,164.455,164.46,708700000.0
2007-10-29 06:55:00,164.46,164.52,164.43,164.505,1745199999.0
2007-10-29 07:00:00,164.505,164.52,164.475,164.485,2295499991.0
2007-10-29 07:05:00,164.485,164.55,164.48,164.55,3046899999.0
2007-10-29 07:10:00,164.55,164.61,164.535,164.57,3721900001.0
2007-10-29 07:15:00,164.57,164.685,164.57,164.675,2058700000.0
2007-10-29 07:20:00,164.675,164.69,164.635,164.645,2257099994.0
2007-10-29 07:25:00,164.65,164.675,164.605,164.635,2691600003.0
2007-10-29 07:30:00,164.64,164.67,164.635,164.66,2743100012.0
2007-10-29 07:35:00,164.66,164.67,164.645,164.645,1690200001.0
2007-10-29 07:40:00,164.65,164.67,164.635,164.64,1627899989.0
2007-10-29 07:45:00,164.65,164.65,164.615,164.62,1067800001.0
2007-10-29 07:50:00,164.615,164.64,164.605,164.63,1134200000.0
2007-10-29 07:55:00,164.63,164.665,164.605,164.65,1237599996.0
2007-10-29 08:00:00,164.65,164.71,164.645,164.71,1533399994.0
2007-10-29 08:05:00,164.71,164.71,164.645,164.66,2131099995.0
2007-10-29 08:10:00,164.66,164.7,164.66,164.69,1422300000.0
2007-10-29 08:15:00,164.685,164.69,164.665,164.69,1431900000.0
2007-10-29 08:20:00,164.69,164.75,164.675,164.74,2640100002.0
2007-10-29 08:25:00,164.74,164.765,164.735,164.745,2271900000.0
2007-10-29 08:30:00,164.745,164.745,164.685,164.705,1296100000.0
2007-10-29 08:35:00,164.705,164.745,164.695,164.705,697100000.0
2007-10-29 08:40:00,164.705,164.775,164.705,164.755,1089200001.0
2007-10-29 08:45:00,164.755,164.765,164.73,164.75,1908599992.0
2007-10-29 08:50:00,164.75,164.76,164.71,164.715,1922400000.0
2007-10-29 08:55:00,164.71,164.845,164.71,164.805,1904999999.0
2007-10-29 09:00:00,164.795,164.81,164.685,164.725,1302499998.0
2007-10-29 09:05:00,164.725,164.735,164.665,164.68,1318999992.0
2007-10-29 09:10:00,164.68,164.745,164.655,164.725,1837900000.0
2007-10-29 09:15:00,164.725,164.765,164.685,164.715,1613400001.0
2007-10-29 09:20:00,164.71,164.785,164.71,164.73,1449600000.0
2007-10-29 09:25:00,164.73,164.745,164.675,164.68,2226350003.0
2007-10-29 09:30:00,164.68,164.78,164.665,164.765,2436999999.0
2007-10-29 09:35:00,164.765,164.845,164.765,164.835,3192099993.0
2007-10-29 09:40:00,164.835,164.88,164.765,164.765,3006900001.0
2007-10-29 09:45:00,164.765,164.825,164.76,164.775,1786999998.0
2007-10-29 09:50:00,164.77,164.805,164.695,164.705,1508700000.0
2007-10-29 09:55:00,164.695,164.71,164.61,164.68,3664100001.0
2007-10-29 10:00:00,164.685,164.755,164.67,164.675,2208699997.0
2007-10-29 10:05:00,164.675,164.725,164.625,164.7,2250500000.0
2007-10-29 10:10:00,164.7,164.72,164.62,164.72,2467399997.0
2007-10-29 10:15:00,164.72,164.755,164.685,164.705,2004699995.0
2007-10-29 10:20:00,164.705,164.74,164.665,164.71,2940499996.0
2007-10-29 10:25:00,164.71,164.76,164.695,164.755,1796699999.0
2007-10-29 10:30:00,164.75,164.785,164.695,164.705,2052500001.0
2007-10-29 10:35:00,164.705,164.745,164.685,164.73,1334000001.0
2007-10-29 10:40:00,164.725,164.76,164.685,164.715,1432499997.0
2007-10-29 10:45:00,164.715,164.755,164.695,164.71,2190299998.0
2007-10-29 10:50:00,164.71,164.765,164.71,164.72,2368699997.0
2007-10-29 10:55:00,164.72,164.745,164.69,164.695,2319799997.0
2007-10-29 11:00:00,164.69,164.725,164.675,164.715,2220499997.0
2007-10-29 11:05:00,164.705,164.75,164.665,164.67,2879600004.0
2007-10-29 11:10:00,164.67,164.73,164.63,164.67,3026599985.0
2007-10-29 11:15:00,164.665,164.69,164.605,164.625,3496300008.0
2007-10-29 11:20:00,164.625,164.705,164.625,164.705,2348250005.0
2007-10-29 11:25:00,164.705,164.705,164.64,164.675,1695399997.0
2007-10-29 11:30:00,164.675,164.705,164.66,164.685,1792000002.0
2007-10-29 11:35:00,164.685,164.715,164.68,164.7,1578600008.0
2007-10-29 11:40:00,164.705,164.71,164.66,164.685,1547149997.0
2007-10-29 11:45:00,164.685,164.685,164.64,164.68,1354100000.0
2007-10-29 11:50:00,164.68,164.745,164.665,164.74,1877399997.0
2007-10-29 11:55:00,164.74,164.755,164.715,164.745,2303799998.0
2007-10-29 12:00:00,164.745,164.77,164.72,164.72,2912050002.0
2007-10-29 12:05:00,164.72,164.77,164.69,164.75,2412200001.0
2007-10-29 12:10:00,164.765,164.86,164.755,164.825,3325800001.0
2007-10-29 12:15:00,164.825,164.875,164.82,164.855,2005999999.0
2007-10-29 12:20:00,164.85,164.905,164.835,164.86,2186300001.0
2007-10-29 12:25:00,164.86,164.885,164.835,164.85,832200000.0
2007-10-29 12:30:00,164.845,164.94,164.83,164.93,1911299998.0
2007-10-29 12:35:00,164.925,164.96,164.905,164.95,1936100002.0
2007-10-29 12:40:00,164.95,164.96,164.885,164.92,2920599996.0
2007-10-29 12:45:00,164.925,164.99,164.9,164.98,2197999998.0
2007-10-29 12:50:00,164.98,165.085,164.97,165.05,2184099998.0
2007-10-29 12:55:00,165.05,165.07,165.01,165.05,1715599999.0
2007-10-29 13:00:00,165.05,165.105,165.025,165.09,1699199997.0
2007-10-29 13:05:00,165.095,165.155,165.085,165.15,1564799999.0
2007-10-29 13:10:00,165.145,165.175,165.135,165.16,1426299999.0
2007-10-29 13:15:00,165.16,165.17,165.13,165.165,1811900000.0
2007-10-29 13:20:00,165.165,165.24,165.155,165.24,2484199996.0
2007-10-29 13:25:00,165.24,165.27,165.215,165.25,2645799995.0
2007-10-29 13:30:00,165.245,165.39,165.245,165.37,5925399981.0
2007-10-29 13:35:00,165.37,165.485,165.37,165.435,3489199998.0
2007-10-29 13:40:00,165.435,165.485,165.355,165.355,2515699997.0
2007-10-29 13:45:00,165.355,165.37,165.32,165.34,1634499999.0
2007-10-29 13:50:00,165.34,165.355,165.265,165.285,1741999998.0
2007-10-29 13:55:00,165.285,165.295,165.25,165.25,1619800003.0
2007-10-29 14:00:00,165.25,165.29,165.245,165.245,2682100005.0
2007-10-29 14:05:00,165.25,165.28,165.115,165.115,2274899999.0
2007-10-29 14:10:00,165.115,165.17,165.11,165.16,2307949992.0
2007-10-29 14:15:00,165.16,165.265,165.16,165.265,1876400000.0
2007-10-29 14:20:00,165.265,165.295,165.24,165.255,2032800002.0
2007-10-29 14:25:00,165.255,165.285,165.17,165.185,2115250002.0
2007-10-29 14:30:00,165.185,165.205,165.16,165.175,2052699993.0
2007-10-29 14:35:00,165.175,165.21,165.12,165.16,3848699994.0
2007-10-29 14:40:00,165.16,165.19,165.115,165.16,2656050006.0
2007-10-29 14:45:00,165.16,165.16,165.12,165.15,2807899985.0
2007-10-29 14:50:00,165.15,165.155,165.035,165.05,3178339757.0
2007-10-29 14:55:00,165.05,165.08,165.005,165.07,3649952377.0
2007-10-29 15:00:00,165.07,165.155,165.06,165.12,2675652394.0
2007-10-29 15:05:00,165.125,165.185,165.085,165.165,2238900003.0
2007-10-29 15:10:00,165.16,165.18,165.125,165.155,1925499997.0
2007-10-29 15:15:00,165.155,165.185,165.115,165.135,1482199998.0
2007-10-29 15:20:00,165.13,165.175,165.13,165.14,2342599994.0
2007-10-29 15:25:00,165.145,165.215,165.125,165.165,2390599998.0
2007-10-29 15:30:00,165.165,165.22,165.13,165.195,3015600007.0
2007-10-29 15:35:00,165.195,165.265,165.17,165.225,3593000008.0
2007-10-29 15:40:00,165.225,165.29,165.225,165.29,3089399998.0
2007-10-29 15:45:00,165.29,165.355,165.255,165.3,3267799997.0
2007-10-29 15:50:00,165.3,165.345,165.285,165.295,2805399997.0
2007-10-29 15:55:00,165.295,165.32,165.185,165.2,3470199989.0
2007-10-29 16:00:00,165.2,165.225,165.135,165.155,3160800004.0
2007-10-29 16:05:00,165.155,165.17,165.095,165.11,2780400003.0
2007-10-29 16:10:00,165.11,165.18,165.105,165.175,3336179997.0
2007-10-29 16:15:00,165.175,165.2,165.05,165.09,3482499994.0
2007-10-29 16:20:00,165.09,165.13,165.045,165.12,4126599990.0
2007-10-29 16:25:00,165.12,165.155,165.055,165.155,4079599997.0
2007-10-29 16:30:00,165.15,165.23,165.12,165.21,3392300003.0
2007-10-29 16:35:00,165.21,165.215,165.025,165.045,3575000006.0
2007-10-29 16:40:00,165.05,165.105,165.01,165.095,2905663998.0
2007-10-29 16:45:00,165.095,165.165,165.055,165.145,2575100005.0
2007-10-29 16:50:00,165.145,165.15,165.025,165.09,3282899994.0
2007-10-29 16:55:00,165.09,165.13,165.07,165.13,2436000002.0
2007-10-29 17:00:00,165.13,165.16,165.065,165.08,2756299995.0
2007-10-29 17:05:00,165.08,165.195,165.055,165.16,2898199991.0
2007-10-29 17:10:00,165.16,165.255,165.155,165.245,3194499998.0
2007-10-29 17:15:00,165.245,165.28,165.215,165.225,6107300009.0
2007-10-29 17:20:00,165.225,165.265,165.2,165.265,3897900004.0
2007-10-29 17:25:00,165.265,165.28,165.22,165.225,3421950031.0
2007-10-29 17:30:00,165.225,165.34,165.22,165.32,2878400002.0
2007-10-29 17:35:00,165.32,165.325,165.275,165.295,2866900008.0
2007-10-29 17:40:00,165.295,165.33,165.28,165.305,2969400004.0
2007-10-29 17:45:00,165.305,165.32,165.27,165.3,3104400003.0
2007-10-29 17:50:00,165.3,165.33,165.25,165.26,3250599996.0
2007-10-29 17:55:00,165.265,165.27,165.18,165.205,2905849999.0
2007-10-29 18:00:00,165.205,165.285,165.175,165.27,4424699983.0
2007-10-29 18:05:00,165.27,165.38,165.255,165.365,2080800000.0
2007-10-29 18:10:00,165.365,165.43,165.34,165.415,2914000002.0
2007-10-29 18:15:00,165.415,165.43,165.35,165.37,2158000002.0
2007-10-29 18:20:00,165.37,165.41,165.365,165.38,1219400000.0
2007-10-29 18:25:00,165.385,165.385,165.36,165.365,2024699982.0
2007-10-29 18:30:00,165.365,165.39,165.36,165.375,1625799998.0
2007-10-29 18:35:00,165.375,165.385,165.3,165.305,1721199996.0
2007-10-29 18:40:00,165.305,165.33,165.3,165.305,1499899998.0
2007-10-29 18:45:00,165.31,165.345,165.305,165.33,980171300.0
2007-10-29 18:50:00,165.33,165.35,165.29,165.31,1493131000.0
2007-10-29 18:55:00,165.31,165.365,165.29,165.3,2201899990.0
2007-10-29 19:00:00,165.3,165.39,165.295,165.37,3321599996.0
2007-10-29 19:05:00,165.37,165.445,165.355,165.425,3642899988.0
2007-10-29 19:10:00,165.425,165.46,165.39,165.4,2902199994.0
2007-10-29 19:15:00,165.405,165.43,165.39,165.4,2059393584.0
2007-10-29 19:20:00,165.395,165.435,165.38,165.425,2685099999.0
2007-10-29 19:25:00,165.425,165.44,165.375,165.39,1288900005.0
2007-10-29 19:30:00,165.39,165.45,165.375,165.435,1840600001.0
2007-10-29 19:35:00,165.435,165.435,165.39,165.405,1517399996.0
2007-10-29 19:40:00,165.405,165.42,165.385,165.395,746700002.0
2007-10-29 19:45:00,165.395,165.45,165.39,165.42,2278299996.0
2007-10-29 19:50:00,165.42,165.43,165.37,165.38,1492400000.0
2007-10-29 19:55:00,165.38,165.455,165.375,165.435,2695400000.0
2007-10-29 20:00:00,165.44,165.455,165.435,165.45,2181600006.0
2007-10-29 20:05:00,165.45,165.47,165.435,165.445,2576000003.0
2007-10-29 20:10:00,165.445,165.45,165.355,165.365,2395900003.0
2007-10-29 20:15:00,165.365,165.405,165.35,165.395,1382400004.0
2007-10-29 20:20:00,165.395,165.4,165.355,165.36,1521900000.0
2007-10-29 20:25:00,165.36,165.405,165.355,165.385,1788599991.0
2007-10-29 20:30:00,165.39,165.39,165.3,165.3,2244500004.0
2007-10-29 20:35:00,165.3,165.3,165.245,165.255,2553400000.0
2007-10-29 20:40:00,165.255,165.305,165.255,165.3,2555600003.0
2007-10-29 20:45:00,165.3,165.325,165.27,165.32,2994599997.0
2007-10-29 20:50:00,165.32,165.34,165.305,165.34,2836299984.0
2007-10-29 20:55:00,165.34,165.36,165.29,165.29,2463699987.0
2007-10-29 21:00:00,165.29,165.3,165.25,165.26,3179599990.0
2007-10-29 21:05:00,165.26,165.3,165.255,165.3,2905000017.0
2007-10-29 21:10:00,165.3,165.325,165.295,165.32,1612799998.0
2007-10-29 21:15:00,165.32,165.32,165.295,165.3,1457600012.0
2007-10-29 21:20:00,165.3,165.34,165.29,165.315,2001400004.0
2007-10-29 21:25:00,165.315,165.35,165.295,165.35,2233499994.0
2007-10-29 21:30:00,165.345,165.38,165.325,165.355,1303900000.0
2007-10-29 21:35:00,165.355,165.41,165.355,165.38,1577300007.0
2007-10-29 21:40:00,165.38,165.38,165.29,165.3,1344300002.0
2007-10-29 21:45:00,165.3,165.325,165.295,165.305,1360000002.0
2007-10-29 21:50:00,165.305,165.37,165.3,165.34,2038600002.0
2007-10-29 21:55:00,165.34,165.36,165.33,165.34,2068900000.0
2007-10-29 22:00:00,165.345,165.365,165.315,165.335,863600002.0
2007-10-29 22:05:00,165.335,165.345,165.3,165.31,776500003.0
2007-10-29 22:10:00,165.31,165.32,165.305,165.315,329600000.0
2007-10-29 22:15:00,165.32,165.335,165.31,165.32,296399999.0
2007-10-29 22:20:00,165.33,165.375,165.33,165.375,631000000.0
2007-10-29 22:25:00,165.375,165.4,165.365,165.385,910100002.0
2007-10-29 22:30:00,165.385,165.43,165.385,165.405,1097799997.0
2007-10-29 22:35:00,165.405,165.425,165.395,165.41,1596000008.0
2007-10-29 22:40:00,165.41,165.43,165.375,165.385,1040600000.0
2007-10-29 22:45:00,165.385,165.385,165.34,165.355,664400000.0
2007-10-29 22:50:00,165.355,165.39,165.35,165.375,571400000.0
2007-10-29 22:55:00,165.375,165.42,165.375,165.375,1268900000.0
2007-10-29 23:00:00,165.375,165.41,165.355,165.41,1744000002.0
2007-10-29 23:05:00,165.41,165.415,165.395,165.415,1363700000.0
2007-10-29 23:10:00,165.415,165.46,165.395,165.455,732500000.0
2007-10-29 23:15:00,165.46,165.47,165.435,165.455,730499994.0
2007-10-29 23:20:00,165.455,165.48,165.455,165.455,655100000.0
2007-10-29 23:25:00,165.465,165.47,165.455,165.455,652900000.0
2007-10-29 23:30:00,165.455,165.48,165.435,165.455,760800000.0
2007-10-29 23:35:00,165.455,165.455,165.43,165.435,639100002.0
2007-10-29 23:40:00,165.435,165.435,165.36,165.375,1401199992.0
2007-10-29 23:45:00,165.395,165.395,165.315,165.33,1428500000.0
2007-10-29 23:50:00,165.33,165.33,165.295,165.325,1310099987.0
2007-10-29 23:55:00,165.32,165.355,165.32,165.325,503299998.0
2007-10-30 00:00:00,165.325,165.38,165.31,165.31,1841999996.0
2007-10-30 00:05:00,165.315,165.395,165.305,165.375,911899998.0
2007-10-30 00:10:00,165.375,165.44,165.365,165.425,1013700006.0
2007-10-30 00:15:00,165.43,165.44,165.41,165.42,1212600000.0
2007-10-30 00:20:00,165.42,165.42,165.385,165.4,1687500001.0
2007-10-30 00:25:00,165.4,165.4,165.385,165.385,806899995.0
2007-10-30 00:30:00,165.395,165.44,165.385,165.435,1057099989.0
2007-10-30 00:35:00,165.435,165.44,165.415,165.42,1215800000.0
2007-10-30 00:40:00,165.42,165.42,165.4,165.42,1132599999.0
2007-10-30 00:45:00,165.42,165.42,165.395,165.4,1622800000.0
2007-10-30 00:50:00,165.4,165.44,165.31,165.43,1707500000.0
2007-10-30 00:55:00,165.43,165.43,165.37,165.385,1090100002.0
2007-10-30 01:00:00,165.39,165.39,165.335,165.35,808499998.0
2007-10-30 01:05:00,165.345,165.38,165.345,165.36,1097000000.0
2007-10-30 01:10:00,165.355,165.38,165.33,165.35,1038500001.0
2007-10-30 01:15:00,165.35,165.36,165.33,165.35,661500000.0
2007-10-30 01:20:00,165.35,165.36,165.3,165.31,973700000.0
2007-10-30 01:25:00,165.3,165.31,165.28,165.285,993500001.0
2007-10-30 01:30:00,165.295,165.375,165.295,165.35,1288199998.0
2007-10-30 01:35:00,165.35,165.35,165.29,165.31,1479400001.0
2007-10-30 01:40:00,165.31,165.33,165.29,165.325,1672500002.0
2007-10-30 01:45:00,165.325,165.34,165.305,165.315,1898300001.0
2007-10-30 01:50:00,165.32,165.34,165.3,165.34,2642199992.0
2007-10-30 01:55:00,165.335,165.36,165.32,165.36,2216199991.0
2007-10-30 02:00:00,165.36,165.37,165.315,165.35,2534499987.0
2007-10-30 02:05:00,165.35,165.41,165.35,165.37,2539699994.0
2007-10-30 02:10:00,165.38,165.38,165.3,165.3,1726700000.0
2007-10-30 02:15:00,165.3,165.32,165.265,165.3,2834499974.0
2007-10-30 02:20:00,165.295,165.3,165.215,165.23,3489999975.0
2007-10-30 02:25:00,165.22,165.23,165.17,165.2,2447299999.0
2007-10-30 02:30:00,165.19,165.26,165.165,165.18,4216900012.0
2007-10-30 02:35:00,165.18,165.18,165.065,165.1,3850339990.0
2007-10-30 02:40:00,165.1,165.1,165.05,165.07,1752200000.0
2007-10-30 02:45:00,165.07,165.08,164.93,164.94,2502700003.0
2007-10-30 02:50:00,164.94,164.95,164.805,164.82,4386599984.0
2007-10-30 02:55:00,164.805,164.875,164.795,164.85,2920500010.0
2007-10-30 03:00:00,164.85,164.96,164.82,164.94,5187499988.0
2007-10-30 03:05:00,164.94,164.95,164.875,164.88,3068900003.0
2007-10-30 03:10:00,164.875,164.89,164.715,164.8,4758099981.0
2007-10-30 03:15:00,164.8,164.83,164.735,164.83,3996500000.0
2007-10-30 03:20:00,164.83,164.875,164.815,164.87,2997300013.0
2007-10-30 03:25:00,164.87,164.89,164.855,164.88,2483599995.0
2007-10-30 03:30:00,164.88,164.98,164.87,164.945,3428200001.0
2007-10-30 03:35:00,164.945,165.03,164.935,164.96,2248799999.0
2007-10-30 03:40:00,164.96,164.98,164.92,164.965,2571900001.0
2007-10-30 03:45:00,164.965,164.97,164.875,164.875,2251499999.0
2007-10-30 03:50:00,164.88,164.92,164.84,164.86,3090099987.0
2007-10-30 03:55:00,164.86,164.86,164.81,164.86,3156600005.0
2007-10-30 04:00:00,164.86,164.89,164.84,164.85,2813400001.0
2007-10-30 04:05:00,164.85,164.86,164.77,164.77,4078200011.0
2007-10-30 04:10:00,164.77,164.83,164.77,164.83,3443700016.0
2007-10-30 04:15:00,164.83,164.87,164.825,164.865,2746799998.0
2007-10-30 04:20:00,164.86,164.89,164.855,164.89,2201100016.0
2007-10-30 04:25:00,164.885,164.9,164.875,164.895,2011199997.0
2007-10-30 04:30:00,164.895,164.94,164.895,164.93,2056600003.0
2007-10-30 04:35:00,164.93,164.98,164.93,164.96,2187200000.0
2007-10-30 04:40:00,164.96,164.97,164.915,164.97,2934499988.0
2007-10-30 04:45:00,164.97,164.98,164.915,164.96,2984300023.0
2007-10-30 04:50:00,164.96,164.97,164.92,164.95,2529300008.0
2007-10-30 04:55:00,164.95,164.97,164.945,164.955,1662000007.0
2007-10-30 05:00:00,164.945,164.99,164.945,164.98,2413200002.0
2007-10-30 05:05:00,164.98,164.98,164.945,164.97,1539499998.0
2007-10-30 05:10:00,164.97,164.99,164.935,164.945,1385599998.0
2007-10-30 05:15:00,164.945,164.96,164.915,164.93,2288699989.0
2007-10-30 05:20:00,164.93,164.96,164.9,164.94,2440700015.0
2007-10-30 05:25:00,164.94,164.95,164.905,164.905,1805999998.0
2007-10-30 05:30:00,164.91,164.945,164.91,164.94,1846500018.0
2007-10-30 05:35:00,164.94,165.0,164.935,165.0,2414199997.0
2007-10-30 05:40:00,165.0,165.0,164.95,164.97,2659400000.0
2007-10-30 05:45:00,164.97,164.97,164.915,164.915,1762300000.0
2007-10-30 05:50:00,164.915,164.96,164.895,164.905,2359700001.0
2007-10-30 05:55:00,164.91,164.92,164.87,164.87,2994500005.0
2007-10-30 06:00:00,164.87,164.88,164.825,164.825,2141100001.0
2007-10-30 06:05:00,164.83,164.845,164.825,164.84,2193699991.0
2007-10-30 06:10:00,164.84,164.88,164.825,164.85,3045299998.0
2007-10-30 06:15:00,164.85,164.91,164.845,164.91,2956199995.0
2007-10-30 06:20:00,164.905,164.91,164.865,164.87,2212900006.0
2007-10-30 06:25:00,164.87,164.89,164.85,164.86,1804700000.0
2007-10-30 06:30:00,164.86,164.86,164.795,164.82,3097799978.0
2007-10-30 06:35:00,164.82,164.82,164.755,164.79,2911599999.0
2007-10-30 06:40:00,164.79,164.8,164.755,164.78,2691499999.0
2007-10-30 06:45:00,164.775,164.81,164.76,164.78,2191799989.0
2007-10-30 06:50:00,164.775,164.78,164.72,164.75,3193600003.0
2007-10-30 06:55:00,164.75,164.75,164.715,164.735,3254600012.0
2007-10-30 07:00:00,164.735,164.75,164.675,164.75,2117300000.0
2007-10-30 07:05:00,164.75,164.76,164.725,164.73,1255399996.0
2007-10-30 07:10:00,164.73,164.77,164.725,164.765,1040300001.0
2007-10-30 07:15:00,164.77,164.81,164.76,164.78,2068299997.0
2007-10-30 07:20:00,164.78,164.78,164.75,164.77,2134999999.0
2007-10-30 07:25:00,164.77,164.82,164.755,164.815,1229000006.0
2007-10-30 07:30:00,164.815,164.9,164.8,164.9,3050199997.0
2007-10-30 07:35:00,164.9,164.9,164.845,164.86,2461800004.0
2007-10-30 07:40:00,164.86,164.87,164.835,164.845,1773100006.0
2007-10-30 07:45:00,164.85,164.85,164.805,164.84,3493699981.0
2007-10-30 07:50:00,164.84,164.91,164.835,164.885,3456599994.0
2007-10-30 07:55:00,164.885,164.98,164.885,164.955,4095400000.0
2007-10-30 08:00:00,164.955,164.955,164.84,164.87,3454700001.0
2007-10-30 08:05:00,164.87,164.9,164.865,164.88,1603800000.0
2007-10-30 08:10:00,164.88,164.9,164.85,164.88,2857800008.0
2007-10-30 08:15:00,164.88,164.895,164.815,164.85,2440300007.0
2007-10-30 08:20:00,164.85,164.895,164.81,164.82,2190800001.0
2007-10-30 08:25:00,164.82,164.825,164.615,164.615,1432099998.0
2007-10-30 08:30:00,164.615,164.72,164.61,164.66,2174799999.0
2007-10-30 08:35:00,164.665,164.705,164.62,164.655,1252500000.0
2007-10-30 08:40:00,164.65,164.66,164.585,164.625,1412900000.0
2007-10-30 08:45:00,164.625,164.63,164.53,164.595,2381600000.0
2007-10-30 08:50:00,164.595,164.685,164.59,164.685,2026900003.0
2007-10-30 08:55:00,164.685,164.71,164.66,164.68,1605800000.0
2007-10-30 09:00:00,164.68,164.69,164.63,164.64,1603100001.0
2007-10-30 09:05:00,164.64,164.645,164.44,164.465,1916200000.0
2007-10-30 09:10:00,164.47,164.59,164.465,164.54,3013499995.0
2007-10-30 09:15:00,164.54,164.59,164.515,164.58,2440500005.0
2007-10-30 09:20:00,164.575,164.74,164.57,164.585,3194300000.0
2007-10-30 09:25:00,164.59,164.7,164.585,164.655,2653700001.0
2007-10-30 09:30:00,164.655,164.805,164.62,164.725,2434000003.0
2007-10-30 09:35:00,164.725,164.835,164.725,164.795,1821100001.0
2007-10-30 09:40:00,164.795,164.815,164.75,164.765,1392300000.0
2007-10-30 09:45:00,164.765,164.905,164.765,164.895,1485999997.0
2007-10-30 09:50:00,164.895,164.96,164.83,164.935,2020199999.0
2007-10-30 09:55:00,164.935,164.935,164.85,164.88,1851149999.0
2007-10-30 10:00:00,164.88,164.955,164.875,164.945,1943500003.0
2007-10-30 10:05:00,164.94,165.18,164.93,165.13,3824699998.0
2007-10-30 10:10:00,165.13,165.18,165.055,165.08,3761950007.0
2007-10-30 10:15:00,165.08,165.11,165.025,165.07,3579300000.0
2007-10-30 10:20:00,165.07,165.125,165.055,165.115,2314599997.0
2007-10-30 10:25:00,165.115,165.14,165.08,165.125,2228500000.0
2007-10-30 10:30:00,165.125,165.135,165.055,165.08,2218600006.0
2007-10-30 10:35:00,165.08,165.115,165.06,165.1,2916299998.0
2007-10-30 10:40:00,165.105,165.19,165.085,165.165,2856150010.0
2007-10-30 10:45:00,165.165,165.325,165.15,165.235,3459450004.0
2007-10-30 10:50:00,165.235,165.315,165.23,165.31,3000799997.0
2007-10-30 10:55:00,165.31,165.31,165.21,165.26,4093699998.0
2007-10-30 11:00:00,165.26,165.28,165.125,165.16,3276799993.0
2007-10-30 11:05:00,165.16,165.17,165.125,165.155,1766600000.0
2007-10-30 11:10:00,165.155,165.165,165.11,165.115,1999800002.0
2007-10-30 11:15:00,165.115,165.115,165.0,165.01,1827799998.0
2007-10-30 11:20:00,165.005,165.045,164.965,165.015,2392200002.0
2007-10-30 11:25:00,165.015,165.085,165.005,165.07,3079900000.0
2007-10-30 11:30:00,165.07,165.095,165.04,165.095,1291500001.0
2007-10-30 11:35:00,165.095,165.12,165.045,165.065,1907300003.0
2007-10-30 11:40:00,165.065,165.085,165.035,165.06,1977000005.0
2007-10-30 11:45:00,165.065,165.175,165.0,165.155,3562300003.0
2007-10-30 11:50:00,165.15,165.185,165.13,165.17,2414600000.0
2007-10-30 11:55:00,165.17,165.26,165.165,165.2,2241300004.0
2007-10-30 12:00:00,165.2,165.34,165.2,165.305,2805199998.0
2007-10-30 12:05:00,165.305,165.33,165.24,165.27,1516650001.0
2007-10-30 12:10:00,165.27,165.28,165.24,165.255,1172499998.0
2007-10-30 12:15:00,165.255,165.275,165.24,165.25,849300000.0
2007-10-30 12:20:00,165.26,165.26,165.22,165.245,820750000.0
2007-10-30 12:25:00,165.24,165.24,165.215,165.22,1075499994.0
2007-10-30 12:30:00,165.22,165.265,165.215,165.24,1521299998.0
2007-10-30 12:35:00,165.235,165.275,165.23,165.265,740300000.0
2007-10-30 12:40:00,165.26,165.275,165.235,165.255,832800000.0
2007-10-30 12:45:00,165.255,165.28,165.24,165.24,1103099999.0
2007-10-30 12:50:00,165.24,165.245,165.15,165.16,2391200021.0
2007-10-30 12:55:00,165.16,165.165,165.04,165.05,2404899997.0
2007-10-30 13:00:00,165.05,165.105,165.045,165.105,2073799995.0
2007-10-30 13:05:00,165.105,165.15,165.065,165.075,2430199993.0
2007-10-30 13:10:00,165.075,165.09,165.035,165.055,2585900000.0
2007-10-30 13:15:00,165.055,165.12,165.035,165.115,1720300001.0
2007-10-30 13:20:00,165.115,165.17,165.105,165.15,2836800003.0
2007-10-30 13:25:00,165.15,165.275,165.14,165.235,2470399996.0
2007-10-30 13:30:00,165.235,165.29,165.215,165.23,2837600002.0
2007-10-30 13:35:00,165.23,165.3,165.2,165.21,3212100003.0
2007-10-30 13:40:00,165.21,165.27,165.195,165.27,2461399989.0
2007-10-30 13:45:00,165.27,165.29,165.235,165.26,1751999998.0
2007-10-30 13:50:00,165.26,165.27,165.14,165.175,2819200011.0
2007-10-30 13:55:00,165.18,165.23,165.155,165.16,1511600001.0
2007-10-30 14:00:00,165.16,165.19,165.13,165.165,1540799999.0
2007-10-30 14:05:00,165.165,165.195,165.12,165.17,2301299999.0
2007-10-30 14:10:00,165.17,165.22,165.15,165.2,2815499993.0
2007-10-30 14:15:00,165.2,165.265,165.195,165.25,2381999997.0
2007-10-30 14:20:00,165.25,165.355,165.24,165.32,2859499995.0
2007-10-30 14:25:00,165.32,165.395,165.3,165.395,2033700000.0
2007-10-30 14:30:00,165.395,165.42,165.36,165.37,2159100000.0
2007-10-30 14:35:00,165.37,165.435,165.36,165.415,1795750000.0
2007-10-30 14:40:00,165.41,165.45,165.385,165.425,1365400000.0
2007-10-30 14:45:00,165.425,165.44,165.4,165.415,2128899996.0
2007-10-30 14:50:00,165.415,165.425,165.335,165.355,2005600000.0
2007-10-30 14:55:00,165.355,165.36,165.295,165.325,2089150006.0
2007-10-30 15:00:00,165.325,165.415,165.3,165.41,3124700003.0
2007-10-30 15:05:00,165.41,165.42,165.38,165.39,1161800000.0
2007-10-30 15:10:00,165.39,165.415,165.385,165.41,1329699987.0
2007-10-30 15:15:00,165.41,165.415,165.365,165.365,2153499996.0
2007-10-30 15:20:00,165.365,165.375,165.34,165.375,2348999989.0
2007-10-30 15:25:00,165.375,165.375,165.32,165.375,3507800002.0
2007-10-30 15:30:00,165.375,165.385,165.325,165.355,3437300003.0
2007-10-30 15:35:00,165.355,165.395,165.335,165.385,4099399996.0
2007-10-30 15:40:00,165.385,165.385,165.34,165.375,3692799998.0
2007-10-30 15:45:00,165.375,165.385,165.33,165.36,2754100005.0
2007-10-30 15:50:00,165.36,165.375,165.34,165.345,1938900005.0
2007-10-30 15:55:00,165.35,165.37,165.315,165.335,2613900015.0
2007-10-30 16:00:00,165.335,165.585,165.315,165.56,3750399999.0
2007-10-30 16:05:00,165.56,165.56,165.335,165.345,4708200002.0
2007-10-30 16:10:00,165.35,165.365,165.31,165.355,4262068524.0
2007-10-30 16:15:00,165.355,165.39,165.315,165.345,3835599997.0
2007-10-30 16:20:00,165.345,165.39,165.31,165.35,3252300000.0
2007-10-30 16:25:00,165.35,165.43,165.325,165.43,4334299995.0
2007-10-30 16:30:00,165.43,165.44,165.37,165.4,2653199996.0
2007-10-30 16:35:00,165.4,165.545,165.39,165.48,2901499992.0
2007-10-30 16:40:00,165.47,165.48,165.405,165.44,3922899998.0
2007-10-30 16:45:00,165.44,165.47,165.385,165.39,1967900001.0
2007-10-30 16:50:00,165.39,165.435,165.345,165.415,2600299992.0
2007-10-30 16:55:00,165.415,165.545,165.415,165.5,2296099992.0
2007-10-30 17:00:00,165.5,165.5,165.4,165.42,3021200004.0
2007-10-30 17:05:00,165.42,165.455,165.395,165.42,2377800002.0
2007-10-30 17:10:00,165.42,165.42,165.365,165.38,3132200006.0
2007-10-30 17:15:00,165.38,165.42,165.38,165.41,2589099986.0
2007-10-30 17:20:00,165.41,165.47,165.41,165.45,2657300003.0
2007-10-30 17:25:00,165.45,165.46,165.38,165.385,2944600005.0
2007-10-30 17:30:00,165.385,165.465,165.355,165.46,2480500004.0
2007-10-30 17:35:00,165.46,165.51,165.45,165.45,3169300000.0
2007-10-30 17:40:00,165.46,165.48,165.435,165.46,2543900002.0
2007-10-30 17:45:00,165.46,165.5,165.43,165.45,3662699991.0
2007-10-30 17:50:00,165.45,165.45,165.395,165.405,3582199997.0
2007-10-30 17:55:00,165.405,165.48,165.395,165.47,3520700008.0
2007-10-30 18:00:00,165.47,165.51,165.415,165.49,4709999995.0
2007-10-30 18:05:00,165.49,165.49,165.415,165.45,1688199999.0
2007-10-30 18:10:00,165.445,165.5,165.425,165.48,3098399997.0
2007-10-30 18:15:00,165.48,165.49,165.445,165.455,3506099997.0
2007-10-30 18:20:00,165.455,165.46,165.425,165.43,2200949998.0
2007-10-30 18:25:00,165.43,165.46,165.405,165.41,3155600006.0
2007-10-30 18:30:00,165.41,165.44,165.395,165.43,4195200000.0
2007-10-30 18:35:00,165.43,165.43,165.395,165.405,2841800007.0
2007-10-30 18:40:00,165.405,165.43,165.395,165.41,2215100003.0
2007-10-30 18:45:00,165.41,165.46,165.405,165.46,3131200005.0
2007-10-30 18:50:00,165.46,165.51,165.45,165.505,3153300003.0
2007-10-30 18:55:00,165.505,165.64,165.495,165.635,2283899997.0
2007-10-30 19:00:00,165.635,165.81,165.635,165.81,2772649998.0
2007-10-30 19:05:00,165.81,165.87,165.685,165.74,3262600004.0
2007-10-30 19:10:00,165.74,165.75,165.68,165.72,2460459456.0
2007-10-30 19:15:00,165.72,165.84,165.705,165.81,2438859459.0
2007-10-30 19:20:00,165.81,165.82,165.775,165.79,2088099992.0
2007-10-30 19:25:00,165.79,165.805,165.76,165.785,2232199991.0
2007-10-30 19:30:00,165.795,165.81,165.775,165.81,1241540000.0
2007-10-30 19:35:00,165.81,165.81,165.755,165.79,1302939999.0
2007-10-30 19:40:00,165.79,165.84,165.775,165.83,2285100010.0
2007-10-30 19:45:00,165.83,165.87,165.815,165.84,2034699998.0
2007-10-30 19:50:00,165.84,165.85,165.79,165.82,1962849993.0
2007-10-30 19:55:00,165.82,165.83,165.785,165.82,1931999990.0
2007-10-30 20:00:00,165.82,165.84,165.765,165.765,2201499997.0
2007-10-30 20:05:00,165.77,165.785,165.745,165.765,1229399999.0
2007-10-30 20:10:00,165.765,165.765,165.735,165.75,1086199996.0
2007-10-30 20:15:00,165.75,165.76,165.66,165.67,1408700003.0
2007-10-30 20:20:00,165.67,165.7,165.645,165.67,1351500000.0
2007-10-30 20:25:00,165.67,165.69,165.62,165.62,1657200000.0
2007-10-30 20:30:00,165.62,165.65,165.595,165.605,2690299994.0
2007-10-30 20:35:00,165.605,165.68,165.605,165.68,1701099996.0
2007-10-30 20:40:00,165.68,165.69,165.645,165.66,1711600006.0
2007-10-30 20:45:00,165.66,165.7,165.66,165.69,1197200000.0
2007-10-30 20:50:00,165.685,165.7,165.67,165.67,1364500001.0
2007-10-30 20:55:00,165.67,165.72,165.665,165.68,1355199997.0
2007-10-30 21:00:00,165.68,165.685,165.6,165.615,3235200004.0
2007-10-30 21:05:00,165.615,165.62,165.545,165.55,2841199995.0
2007-10-30 21:10:00,165.55,165.64,165.55,165.635,1911699997.0
2007-10-30 21:15:00,165.635,165.675,165.625,165.675,1495826198.0
2007-10-30 21:20:00,165.675,165.68,165.625,165.635,1689599996.0
2007-10-30 21:25:00,165.635,165.66,165.59,165.59,1924900013.0
2007-10-30 21:30:00,165.59,165.635,165.575,165.615,1673299998.0
2007-10-30 21:35:00,165.615,165.65,165.56,165.58,2273800004.0
2007-10-30 21:40:00,165.58,165.585,165.525,165.565,2861399990.0
2007-10-30 21:45:00,165.565,165.62,165.555,165.615,1346960000.0
2007-10-30 21:50:00,165.615,165.65,165.6,165.605,2076900009.0
2007-10-30 21:55:00,165.605,165.615,165.535,165.56,2489600003.0
2007-10-30 22:00:00,165.555,165.56,165.535,165.54,2308099997.0
2007-10-30 22:05:00,165.54,165.58,165.535,165.58,2800800005.0
2007-10-30 22:10:00,165.575,165.58,165.46,165.465,1998599996.0
2007-10-30 22:15:00,165.465,165.485,165.45,165.465,1113200007.0
2007-10-30 22:20:00,165.465,165.505,165.46,165.5,2808200007.0
2007-10-30 22:25:00,165.5,165.54,165.485,165.515,1632199996.0
2007-10-30 22:30:00,165.52,165.55,165.51,165.52,1263900000.0
2007-10-30 22:35:00,165.52,165.54,165.505,165.51,1526299999.0
2007-10-30 22:40:00,165.51,165.53,165.465,165.47,1437549998.0
2007-10-30 22:45:00,165.47,165.5,165.46,165.475,1274399995.0
2007-10-30 22:50:00,165.475,165.49,165.455,165.48,1221000002.0
2007-10-30 22:55:00,165.48,165.49,165.44,165.445,1289700003.0
2007-10-30 23:00:00,165.445,165.46,165.425,165.44,1953400022.0
2007-10-30 23:05:00,165.44,165.47,165.41,165.43,2403900033.0
2007-10-30 23:10:00,165.43,165.44,165.39,165.42,2069700001.0
2007-10-30 23:15:00,165.42,165.445,165.38,165.405,2103700000.0
2007-10-30 23:20:00,165.41,165.43,165.385,165.415,1139800000.0
2007-10-30 23:25:00,165.415,165.42,165.38,165.4,840200005.0
2007-10-30 23:30:00,165.4,165.46,165.395,165.435,1041100001.0
2007-10-30 23:35:00,165.445,165.52,165.44,165.51,871200000.0
2007-10-30 23:40:00,165.52,165.54,165.5,165.54,1446900000.0
2007-10-30 23:45:00,165.54,165.58,165.54,165.56,1437599994.0
2007-10-30 23:50:00,165.56,165.56,165.54,165.55,1073799985.0
2007-10-30 23:55:00,165.55,165.56,165.505,165.54,810100000.0
2007-10-31 00:00:00,165.54,165.54,165.495,165.505,891299999.0
2007-10-31 00:05:00,165.51,165.55,165.495,165.54,733300002.0
2007-10-31 00:10:00,165.54,165.565,165.52,165.555,989599999.0
2007-10-31 00:15:00,165.555,165.565,165.54,165.565,868100000.0
2007-10-31 00:20:00,165.565,165.57,165.545,165.555,904899999.0
2007-10-31 00:25:00,165.555,165.58,165.54,165.58,503300000.0
2007-10-31 00:30:00,165.58,165.58,165.535,165.555,838400001.0
2007-10-31 00:35:00,165.55,165.61,165.545,165.6,787199997.0
2007-10-31 00:40:00,165.595,165.62,165.595,165.595,947100000.0
2007-10-31 00:45:00,165.595,165.62,165.585,165.6,603000000.0
2007-10-31 00:50:00,165.6,165.64,165.575,165.62,2111299976.0
2007-10-31 00:55:00,165.62,165.63,165.555,165.59,2410700011.0
2007-10-31 01:00:00,165.585,165.59,165.53,165.53,2615200001.0
2007-10-31 01:05:00,165.53,165.56,165.525,165.56,1758900000.0
2007-10-31 01:10:00,165.56,165.59,165.53,165.555,1350000000.0
2007-10-31 01:15:00,165.56,165.65,165.545,165.635,954200000.0
2007-10-31 01:20:00,165.64,165.68,165.63,165.675,1197699994.0
2007-10-31 01:25:00,165.675,165.69,165.655,165.68,968800000.0
2007-10-31 01:30:00,165.68,165.68,165.645,165.65,580899999.0
2007-10-31 01:35:00,165.65,165.65,165.6,165.6,559500002.0
2007-10-31 01:40:00,165.6,165.64,165.6,165.64,406600000.0
2007-10-31 01:45:00,165.64,165.65,165.615,165.65,565000000.0
2007-10-31 01:50:00,165.65,165.69,165.645,165.69,701900000.0
2007-10-31 01:55:00,165.69,165.75,165.655,165.73,1621000001.0
2007-10-31 02:00:00,165.73,165.74,165.7,165.71,1172199998.0
2007-10-31 02:05:00,165.71,165.71,165.695,165.7,2161500006.0
2007-10-31 02:10:00,165.7,165.7,165.635,165.64,1055700000.0
2007-10-31 02:15:00,165.64,165.69,165.595,165.605,1728799988.0
2007-10-31 02:20:00,165.605,165.62,165.525,165.56,3466200026.0
2007-10-31 02:25:00,165.555,165.605,165.55,165.555,3203000001.0
2007-10-31 02:30:00,165.555,165.58,165.5,165.575,3870200002.0
2007-10-31 02:35:00,165.575,165.6,165.5,165.505,2430499997.0
2007-10-31 02:40:00,165.505,165.53,165.485,165.525,1738599998.0
2007-10-31 02:45:00,165.53,165.58,165.505,165.58,839400000.0
2007-10-31 02:50:00,165.58,165.65,165.55,165.61,2080199999.0
2007-10-31 02:55:00,165.605,165.64,165.55,165.58,2874499997.0
2007-10-31 03:00:00,165.58,165.72,165.57,165.67,2125300000.0
2007-10-31 03:05:00,165.67,165.67,165.615,165.67,2389000003.0
2007-10-31 03:10:00,165.67,165.68,165.605,165.615,1885350001.0
2007-10-31 03:15:00,165.61,165.62,165.54,165.555,2023800000.0
2007-10-31 03:20:00,165.555,165.58,165.525,165.535,2541000000.0
2007-10-31 03:25:00,165.54,165.56,165.5,165.555,2597299996.0
2007-10-31 03:30:00,165.56,165.64,165.555,165.6,3109399995.0
2007-10-31 03:35:00,165.6,165.62,165.55,165.565,2447500004.0
2007-10-31 03:40:00,165.57,165.6,165.56,165.595,2300999992.0
2007-10-31 03:45:00,165.6,165.72,165.595,165.68,2944000009.0
2007-10-31 03:50:00,165.68,165.68,165.66,165.67,1066600000.0
2007-10-31 03:55:00,165.67,165.69,165.635,165.65,2797999994.0
2007-10-31 04:00:00,165.65,165.68,165.605,165.64,2000500004.0
2007-10-31 04:05:00,165.64,165.65,165.625,165.63,1936999988.0
2007-10-31 04:10:00,165.63,165.655,165.595,165.6,2281000006.0
2007-10-31 04:15:00,165.6,165.69,165.595,165.68,2855299999.0
2007-10-31 04:20:00,165.68,165.7,165.665,165.685,931000003.0
2007-10-31 04:25:00,165.69,165.7,165.67,165.69,1033400001.0
2007-10-31 04:30:00,165.69,165.69,165.635,165.635,1052699999.0
2007-10-31 04:35:00,165.63,165.64,165.605,165.62,976500000.0
2007-10-31 04:40:00,165.62,165.67,165.605,165.67,1097400013.0
2007-10-31 04:45:00,165.67,165.68,165.645,165.66,1453800003.0
2007-10-31 04:50:00,165.66,165.69,165.66,165.68,1704300004.0
2007-10-31 04:55:00,165.68,165.69,165.645,165.66,1466799986.0
2007-10-31 05:00:00,165.655,165.68,165.655,165.67,2231999980.0
2007-10-31 05:05:00,165.665,165.68,165.655,165.68,1172000010.0
2007-10-31 05:10:00,165.68,165.68,165.62,165.66,2673899999.0
2007-10-31 05:15:00,165.655,165.68,165.645,165.675,1381700012.0
2007-10-31 05:20:00,165.675,165.72,165.675,165.71,1258399991.0
2007-10-31 05:25:00,165.71,165.78,165.71,165.765,1995600004.0
2007-10-31 05:30:00,165.765,165.815,165.73,165.735,3103400023.0
2007-10-31 05:35:00,165.735,165.76,165.715,165.745,1782899999.0
2007-10-31 05:40:00,165.75,165.77,165.715,165.73,1575400000.0
2007-10-31 05:45:00,165.73,165.74,165.69,165.715,1201500000.0
2007-10-31 05:50:00,165.72,165.72,165.685,165.695,1311100003.0
2007-10-31 05:55:00,165.695,165.7,165.67,165.7,1136600000.0
2007-10-31 06:00:00,165.7,165.75,165.695,165.75,1791000003.0
2007-10-31 06:05:00,165.75,165.78,165.745,165.75,1435600001.0
2007-10-31 06:10:00,165.75,165.76,165.71,165.73,1102900002.0
2007-10-31 06:15:00,165.73,165.74,165.705,165.71,2082999994.0
2007-10-31 06:20:00,165.71,165.72,165.685,165.7,1548800000.0
2007-10-31 06:25:00,165.7,165.72,165.695,165.705,875899998.0
2007-10-31 06:30:00,165.695,165.73,165.685,165.685,1513400004.0
2007-10-31 06:35:00,165.685,165.69,165.64,165.65,1833100005.0
2007-10-31 06:40:00,165.65,165.66,165.635,165.655,1548600010.0
2007-10-31 06:45:00,165.655,165.69,165.64,165.69,1514300000.0
2007-10-31 06:50:00,165.69,165.72,165.625,165.655,2915299996.0
2007-10-31 06:55:00,165.655,165.655,165.615,165.63,1976600000.0
2007-10-31 07:00:00,165.63,165.63,165.595,165.62,2958000032.0
2007-10-31 07:05:00,165.62,165.635,165.575,165.585,2672900008.0
2007-10-31 07:10:00,165.585,165.585,165.52,165.52,3187099998.0
2007-10-31 07:15:00,165.52,165.57,165.495,165.495,1815599999.0
2007-10-31 07:20:00,165.495,165.55,165.495,165.55,2126299997.0
2007-10-31 07:25:00,165.55,165.55,165.525,165.525,2769199987.0
2007-10-31 07:30:00,165.535,165.54,165.46,165.5,4823400008.0
2007-10-31 07:35:00,165.5,165.58,165.48,165.55,3524100014.0
2007-10-31 07:40:00,165.55,165.55,165.51,165.52,2963200008.0
2007-10-31 07:45:00,165.52,165.56,165.505,165.51,3302000006.0
2007-10-31 07:50:00,165.51,165.545,165.415,165.54,4597099986.0
2007-10-31 07:55:00,165.54,165.615,165.52,165.615,3902800023.0
2007-10-31 08:00:00,165.605,165.62,165.53,165.56,4195699991.0
2007-10-31 08:05:00,165.56,165.56,165.415,165.435,4309499993.0
2007-10-31 08:10:00,165.435,165.54,165.365,165.365,4471400001.0
2007-10-31 08:15:00,165.365,165.47,165.365,165.405,5841703213.0
2007-10-31 08:20:00,165.405,165.51,165.385,165.455,4656711373.0
2007-10-31 08:25:00,165.455,165.555,165.43,165.55,3293600005.0
2007-10-31 08:30:00,165.55,165.59,165.5,165.575,1415599998.0
2007-10-31 08:35:00,165.575,165.6,165.53,165.555,1755000008.0
2007-10-31 08:40:00,165.555,165.64,165.54,165.63,1811100005.0
2007-10-31 08:45:00,165.63,165.67,165.6,165.605,1466000000.0
2007-10-31 08:50:00,165.605,165.615,165.56,165.575,1292200004.0
2007-10-31 08:55:00,165.58,165.58,165.53,165.54,1488000000.0
2007-10-31 09:00:00,165.54,165.675,165.535,165.615,2874099999.0
2007-10-31 09:05:00,165.615,165.645,165.565,165.645,2494799992.0
2007-10-31 09:10:00,165.645,165.745,165.645,165.72,1740200000.0
2007-10-31 09:15:00,165.725,165.8,165.72,165.775,1348799999.0
2007-10-31 09:20:00,165.775,165.945,165.77,165.865,5479800001.0
2007-10-31 09:25:00,165.865,165.925,165.845,165.9,6325200018.0
2007-10-31 09:30:00,165.9,165.905,165.855,165.88,6101500016.0
2007-10-31 09:35:00,165.88,165.925,165.855,165.925,2708800001.0
2007-10-31 09:40:00,165.92,165.95,165.91,165.915,1506199996.0
2007-10-31 09:45:00,165.92,165.925,165.78,165.81,2241699998.0
2007-10-31 09:50:00,165.81,165.87,165.785,165.855,3116999999.0
2007-10-31 09:55:00,165.855,165.875,165.78,165.87,2655899996.0
2007-10-31 10:00:00,165.87,165.925,165.86,165.91,2312700000.0
2007-10-31 10:05:00,165.91,165.96,165.895,165.905,1917400000.0
2007-10-31 10:10:00,165.905,165.925,165.84,165.905,2131300003.0
2007-10-31 10:15:00,165.905,165.915,165.855,165.865,1427900000.0
2007-10-31 10:20:00,165.865,165.965,165.85,165.965,1532600000.0
2007-10-31 10:25:00,165.97,166.195,165.96,166.07,3046600002.0
2007-10-31 10:30:00,166.075,166.255,166.07,166.115,3496599996.0
2007-10-31 10:35:00,166.12,166.16,166.06,166.115,4065599998.0
2007-10-31 10:40:00,166.115,166.23,166.1,166.155,3043900000.0
2007-10-31 10:45:00,166.155,166.34,166.155,166.325,3598850003.0
2007-10-31 10:50:00,166.325,166.33,166.295,166.32,3039200001.0
2007-10-31 10:55:00,166.32,166.32,166.215,166.225,3182200003.0
2007-10-31 11:00:00,166.215,166.22,166.13,166.16,3373619994.0
2007-10-31 11:05:00,166.165,166.175,166.11,166.15,3741000000.0
2007-10-31 11:10:00,166.15,166.195,166.12,166.18,3572899992.0
2007-10-31 11:15:00,166.18,166.18,166.11,166.175,1852200000.0
2007-10-31 11:20:00,166.175,166.2,166.145,166.185,2709500000.0
2007-10-31 11:25:00,166.19,166.29,166.18,166.285,3227599996.0
2007-10-31 11:30:00,166.275,166.35,166.27,166.31,3058950002.0
2007-10-31 11:35:00,166.315,166.325,166.23,166.23,1644900003.0
2007-10-31 11:40:00,166.23,166.24,166.17,166.18,2819700001.0
2007-10-31 11:45:00,166.18,166.26,166.16,166.21,1843900000.0
2007-10-31 11:50:00,166.205,166.26,166.18,166.205,5201600001.0
2007-10-31 11:55:00,166.205,166.31,166.185,166.22,5162499996.0
2007-10-31 12:00:00,166.22,166.345,166.2,166.32,5204499998.0
2007-10-31 12:05:00,166.32,166.4,166.27,166.375,5868200003.0
2007-10-31 12:10:00,166.38,166.41,166.345,166.38,2970200001.0
2007-10-31 12:15:00,166.38,166.39,166.345,166.375,3001799994.0
2007-10-31 12:20:00,166.38,166.385,166.345,166.36,1417200000.0
2007-10-31 12:25:00,166.365,166.4,166.355,166.365,1840999995.0
2007-10-31 12:30:00,166.365,166.385,166.315,166.32,1634499997.0
2007-10-31 12:35:00,166.315,166.355,166.27,166.27,2462000008.0
2007-10-31 12:40:00,166.275,166.295,166.24,166.295,1864300000.0
2007-10-31 12:45:00,166.295,166.295,166.225,166.265,1623699998.0
2007-10-31 12:50:00,166.265,166.315,166.25,166.275,2078549998.0
2007-10-31 12:55:00,166.275,166.32,166.225,166.28,1939099998.0
2007-10-31 13:00:00,166.28,166.35,166.28,166.33,3064500000.0
2007-10-31 13:05:00,166.33,166.355,166.3,166.33,2515800007.0
2007-10-31 13:10:00,166.33,166.365,166.31,166.33,2030900001.0
2007-10-31 13:15:00,166.33,166.42,166.32,166.405,3446300001.0
2007-10-31 13:20:00,166.405,166.44,166.37,166.415,1998800002.0
2007-10-31 13:25:00,166.415,166.43,166.365,166.37,1608099997.0
2007-10-31 13:30:00,166.37,166.435,166.355,166.42,1314500002.0
2007-10-31 13:35:00,166.42,166.425,166.39,166.42,1202000004.0
2007-10-31 13:40:00,166.425,166.425,166.38,166.41,1613599999.0
2007-10-31 13:45:00,166.41,166.435,166.38,166.395,2701700007.0
2007-10-31 13:50:00,166.395,166.445,166.37,166.42,1827300001.0
2007-10-31 13:55:00,166.42,166.45,166.405,166.445,1689399999.0
2007-10-31 14:00:00,166.445,166.445,166.39,166.425,3148100004.0
2007-10-31 14:05:00,166.425,166.47,166.375,166.38,2667899989.0
2007-10-31 14:10:00,166.38,166.435,166.37,166.375,2744800005.0
2007-10-31 14:15:00,166.375,166.635,166.365,166.585,4451500006.0
2007-10-31 14:20:00,166.585,166.61,166.535,166.555,3677950003.0
2007-10-31 14:25:00,166.555,166.58,166.54,166.545,3463100006.0
2007-10-31 14:30:00,166.54,166.56,166.44,166.49,5314949999.0
2007-10-31 14:35:00,166.49,166.51,166.355,166.44,7081899988.0
2007-10-31 14:40:00,166.44,166.475,166.385,166.475,3883100000.0
2007-10-31 14:45:00,166.475,166.53,166.41,166.42,2771954400.0
2007-10-31 14:50:00,166.415,166.52,166.415,166.49,2396000004.0
2007-10-31 14:55:00,166.49,166.54,166.475,166.52,3078299998.0
2007-10-31 15:00:00,166.525,166.575,166.51,166.525,2108500001.0
2007-10-31 15:05:00,166.525,166.585,166.42,166.455,2659294004.0
2007-10-31 15:10:00,166.455,166.49,166.41,166.49,3667599992.0
2007-10-31 15:15:00,166.49,166.575,166.45,166.56,4330999990.0
2007-10-31 15:20:00,166.56,166.62,166.535,166.57,3785900002.0
2007-10-31 15:25:00,166.57,166.59,166.54,166.565,3657900005.0
2007-10-31 15:30:00,166.565,166.62,166.55,166.58,3623999993.0
2007-10-31 15:35:00,166.58,166.63,166.555,166.605,4314599977.0
2007-10-31 15:40:00,166.605,166.62,166.54,166.545,3605299996.0
2007-10-31 15:45:00,166.545,166.585,166.495,166.51,3205049992.0
2007-10-31 15:50:00,166.51,166.53,166.46,166.49,3839250000.0
2007-10-31 15:55:00,166.49,166.59,166.475,166.58,3676800000.0
2007-10-31 16:00:00,166.58,166.64,166.57,166.625,2621899999.0
2007-10-31 16:05:00,166.625,166.65,166.585,166.65,2106800001.0
2007-10-31 16:10:00,166.65,166.705,166.645,166.695,2707200001.0
2007-10-31 16:15:00,166.695,166.72,166.68,166.695,2035475004.0
2007-10-31 16:20:00,166.695,166.72,166.67,166.705,3725599992.0
2007-10-31 16:25:00,166.705,166.795,166.7,166.765,3444599993.0
2007-10-31 16:30:00,166.765,166.79,166.735,166.78,4014899993.0
2007-10-31 16:35:00,166.775,166.83,166.765,166.825,3327425000.0
2007-10-31 16:40:00,166.815,166.86,166.81,166.85,2851399996.0
2007-10-31 16:45:00,166.85,166.87,166.805,166.825,4472499991.0
2007-10-31 16:50:00,166.825,166.825,166.78,166.78,3552000008.0
2007-10-31 16:55:00,166.78,166.79,166.75,166.76,4290399999.0
2007-10-31 17:00:00,166.77,166.77,166.715,166.73,4435350001.0
2007-10-31 17:05:00,166.73,166.74,166.715,166.725,2634000001.0
2007-10-31 17:10:00,166.73,166.73,166.685,166.7,2900350005.0
2007-10-31 17:15:00,166.7,166.7,166.66,166.69,3844300000.0
2007-10-31 17:20:00,166.69,166.77,166.68,166.77,3573699993.0
2007-10-31 17:25:00,166.77,166.78,166.725,166.745,2699499989.0
2007-10-31 17:30:00,166.75,166.86,166.745,166.815,2583899989.0
2007-10-31 17:35:00,166.82,166.82,166.755,166.77,3438499993.0
2007-10-31 17:40:00,166.77,166.81,166.76,166.77,3042000000.0
2007-10-31 17:45:00,166.77,166.8,166.75,166.79,4431000002.0
2007-10-31 17:50:00,166.79,166.86,166.765,166.86,6394299990.0
2007-10-31 17:55:00,166.86,166.88,166.735,166.76,7573099999.0
2007-10-31 18:00:00,166.76,166.83,166.725,166.75,5881699998.0
2007-10-31 18:05:00,166.75,166.79,166.68,166.69,6379900000.0
2007-10-31 18:10:00,166.69,166.73,166.68,166.71,3616199998.0
2007-10-31 18:15:00,166.71,166.75,166.69,166.725,4958699986.0
2007-10-31 18:20:00,166.725,166.73,166.655,166.68,4995600008.0
2007-10-31 18:25:00,166.68,166.69,166.61,166.62,4074499992.0
2007-10-31 18:30:00,166.62,166.68,166.62,166.64,4345000013.0
2007-10-31 18:35:00,166.64,166.7,166.615,166.68,4043599984.0
2007-10-31 18:40:00,166.68,166.68,166.605,166.61,2039099999.0
2007-10-31 18:45:00,166.61,166.71,166.61,166.68,3700600006.0
2007-10-31 18:50:00,166.68,166.68,166.595,166.6,2653999998.0
2007-10-31 18:55:00,166.6,166.63,166.585,166.59,3908200017.0
2007-10-31 19:00:00,166.59,166.63,166.585,166.585,2230900000.0
2007-10-31 19:05:00,166.585,166.585,166.5,166.53,2507300009.0
2007-10-31 19:10:00,166.53,166.57,166.53,166.56,1805300012.0
2007-10-31 19:15:00,166.56,166.57,166.53,166.54,1539100003.0
2007-10-31 19:20:00,166.54,166.72,166.515,166.68,3752050002.0
2007-10-31 19:25:00,166.68,166.705,166.625,166.625,2337399999.0
2007-10-31 19:30:00,166.625,166.65,166.575,166.575,2287900001.0
2007-10-31 19:35:00,166.58,166.62,166.575,166.605,1807700002.0
2007-10-31 19:40:00,166.605,166.64,166.575,166.585,1806600001.0
2007-10-31 19:45:00,166.585,166.64,166.58,166.635,1988700000.0
2007-10-31 19:50:00,166.635,166.66,166.615,166.625,3364499993.0
2007-10-31 19:55:00,166.625,166.65,166.6,166.61,3758399985.0
2007-10-31 20:00:00,166.605,166.66,166.595,166.62,5063400009.0
2007-10-31 20:05:00,166.62,166.7,166.515,166.57,5131099988.0
2007-10-31 20:10:00,166.565,166.67,166.53,166.595,4296738900.0
2007-10-31 20:15:00,166.595,166.61,166.065,166.45,4424300001.0
2007-10-31 20:20:00,166.45,166.58,166.16,166.185,5039449997.0
2007-10-31 20:25:00,166.18,166.36,166.15,166.28,4400149994.0
2007-10-31 20:30:00,166.275,166.6,166.27,166.59,4458371331.0
2007-10-31 20:35:00,166.59,166.665,166.46,166.62,4753999999.0
2007-10-31 20:40:00,166.62,166.98,166.615,166.97,5479199993.0
2007-10-31 20:45:00,166.975,167.14,166.91,167.035,6341074504.0
2007-10-31 20:50:00,167.025,167.12,166.985,167.1,6332599991.0
2007-10-31 20:55:00,167.1,167.27,167.04,167.255,4900999997.0
2007-10-31 21:00:00,167.245,167.27,166.955,167.0,6032699995.0
2007-10-31 21:05:00,167.0,167.015,166.78,166.955,5709000007.0
2007-10-31 21:10:00,166.955,166.97,166.87,166.96,5589000009.0
2007-10-31 21:15:00,166.955,167.01,166.87,166.91,3259300001.0
2007-10-31 21:20:00,166.91,166.93,166.755,166.83,4684899997.0
2007-10-31 21:25:00,166.83,166.98,166.82,166.97,3547100004.0
2007-10-31 21:30:00,166.97,166.97,166.895,166.945,2976499989.0
2007-10-31 21:35:00,166.95,166.98,166.935,166.97,1571099996.0
2007-10-31 21:40:00,166.97,167.055,166.96,167.04,2935400005.0
2007-10-31 21:45:00,167.04,167.08,167.01,167.02,1959800004.0
2007-10-31 21:50:00,167.02,167.1,167.01,167.1,1681200000.0
2007-10-31 21:55:00,167.11,167.15,167.095,167.12,2926199998.0
2007-10-31 22:00:00,167.12,167.135,167.05,167.11,1948699996.0
2007-10-31 22:05:00,167.11,167.11,167.04,167.085,1440599998.0
2007-10-31 22:10:00,167.085,167.1,166.95,166.985,2145099987.0
2007-10-31 22:15:00,166.985,167.17,166.975,167.135,2190100002.0
2007-10-31 22:20:00,167.135,167.15,167.075,167.135,828200000.0
2007-10-31 22:25:00,167.135,167.16,167.12,167.15,1316299992.0
2007-10-31 22:30:00,167.15,167.18,167.135,167.15,1434700000.0
2007-10-31 22:35:00,167.15,167.19,167.15,167.18,1187700001.0
2007-10-31 22:40:00,167.175,167.2,167.15,167.155,1423500000.0
2007-10-31 22:45:00,167.155,167.2,167.145,167.18,1287199989.0
2007-10-31 22:50:00,167.18,167.23,167.17,167.21,1364799998.0
2007-10-31 22:55:00,167.205,167.235,167.195,167.22,1617400002.0
2007-10-31 23:00:00,167.22,167.22,167.08,167.11,1853700015.0
2007-10-31 23:05:00,167.11,167.11,167.065,167.075,1275800002.0
2007-10-31 23:10:00,167.075,167.105,167.025,167.065,676800000.0
2007-10-31 23:15:00,167.065,167.085,167.01,167.025,272500000.0
2007-10-31 23:20:00,167.035,167.04,167.015,167.04,225700000.0
2007-10-31 23:25:00,167.04,167.05,167.0,167.005,262000001.0
2007-10-31 23:30:00,167.0,167.03,167.0,167.01,686800000.0
2007-10-31 23:35:00,167.01,167.04,166.975,167.0,1087599998.0
2007-10-31 23:40:00,167.0,167.01,166.945,166.945,1790699994.0
2007-10-31 23:45:00,166.945,166.97,166.82,166.82,1006799996.0
2007-10-31 23:50:00,166.95,166.955,166.89,166.89,575800000.0
2007-10-31 23:55:00,166.89,166.89,166.825,166.835,1436399998.0
2007-11-01 00:00:00,166.835,166.93,166.83,166.91,1497200000.0
2007-11-01 00:05:00,166.89,166.97,166.89,166.93,1981899999.0
2007-11-01 00:10:00,166.92,166.92,166.86,166.89,1039299999.0
2007-11-01 00:15:00,166.89,166.89,166.845,166.87,640600000.0
2007-11-01 00:20:00,166.87,166.87,166.795,166.82,2011100001.0
2007-11-01 00:25:00,166.82,166.82,166.73,166.765,1987600007.0
2007-11-01 00:30:00,166.77,166.79,166.74,166.75,1204100001.0
2007-11-01 00:35:00,166.75,166.82,166.745,166.8,1237999998.0
2007-11-01 00:40:00,166.8,166.83,166.78,166.83,1230400000.0
2007-11-01 00:45:00,166.82,166.84,166.805,166.84,2800299990.0
2007-11-01 00:50:00,166.83,166.85,166.805,166.84,889799993.0
2007-11-01 00:55:00,166.84,166.91,166.84,166.91,980800000.0
2007-11-01 01:00:00,166.91,166.945,166.855,166.855,1626000000.0
2007-11-01 01:05:00,166.855,166.92,166.845,166.9,1360100004.0
2007-11-01 01:10:00,166.9,166.95,166.88,166.88,2260000003.0
2007-11-01 01:15:00,166.88,166.945,166.88,166.945,1538300007.0
2007-11-01 01:20:00,166.94,167.005,166.9,166.955,1803699999.0
2007-11-01 01:25:00,166.955,166.98,166.93,166.945,1034100001.0
2007-11-01 01:30:00,166.94,166.95,166.915,166.915,888400000.0
2007-11-01 01:35:00,166.92,166.96,166.91,166.95,1345500000.0
2007-11-01 01:40:00,166.95,166.96,166.88,166.93,1800500008.0
2007-11-01 01:45:00,166.925,166.97,166.925,166.935,2188800010.0
2007-11-01 01:50:00,166.935,166.985,166.93,166.985,1411699999.0
2007-11-01 01:55:00,166.985,167.025,166.96,166.975,1510999999.0
2007-11-01 02:00:00,166.975,167.05,166.96,167.045,2823000001.0
2007-11-01 02:05:00,167.045,167.09,166.97,166.975,3351300007.0
2007-11-01 02:10:00,166.975,167.035,166.92,167.035,2488199972.0
2007-11-01 02:15:00,167.04,167.065,166.965,166.995,4752399984.0
2007-11-01 02:20:00,166.995,167.02,166.965,167.02,2579399998.0
2007-11-01 02:25:00,167.02,167.07,166.995,167.07,1500800002.0
2007-11-01 02:30:00,167.07,167.115,167.03,167.03,2776300000.0
2007-11-01 02:35:00,167.03,167.09,167.02,167.03,2348299993.0
2007-11-01 02:40:00,167.03,167.06,167.02,167.04,1720199996.0
2007-11-01 02:45:00,167.04,167.08,167.03,167.04,3430199992.0
2007-11-01 02:50:00,167.04,167.11,167.035,167.095,1798099993.0
2007-11-01 02:55:00,167.095,167.13,167.08,167.105,2500400002.0
2007-11-01 03:00:00,167.105,167.11,167.02,167.03,2755700005.0
2007-11-01 03:05:00,167.03,167.03,166.975,166.98,2146299999.0
2007-11-01 03:10:00,166.98,166.99,166.93,166.94,1903900001.0
2007-11-01 03:15:00,166.94,166.985,166.92,166.93,1932200006.0
2007-11-01 03:20:00,166.93,166.935,166.88,166.92,2813799999.0
2007-11-01 03:25:00,166.92,166.95,166.875,166.875,2874000012.0
2007-11-01 03:30:00,166.875,166.885,166.845,166.88,2169599991.0
2007-11-01 03:35:00,166.88,166.88,166.825,166.865,3226099997.0
2007-11-01 03:40:00,166.865,166.88,166.815,166.85,3331300002.0
2007-11-01 03:45:00,166.85,166.87,166.845,166.87,1226700002.0
2007-11-01 03:50:00,166.87,166.88,166.85,166.86,700100001.0
2007-11-01 03:55:00,166.855,166.88,166.825,166.855,1789399998.0
2007-11-01 04:00:00,166.855,166.87,166.835,166.86,1297599997.0
2007-11-01 04:05:00,166.855,166.91,166.85,166.88,1392300003.0
2007-11-01 04:10:00,166.88,166.885,166.85,166.875,1698799994.0
2007-11-01 04:15:00,166.875,166.925,166.86,166.925,1324800001.0
2007-11-01 04:20:00,166.925,166.955,166.915,166.95,1374100003.0
2007-11-01 04:25:00,166.95,166.985,166.935,166.985,1203599998.0
2007-11-01 04:30:00,166.985,167.015,166.975,167.0,1889200000.0
2007-11-01 04:35:00,167.0,167.0,166.915,166.92,1462600004.0
2007-11-01 04:40:00,166.915,166.94,166.91,166.92,851900004.0
2007-11-01 04:45:00,166.92,166.925,166.865,166.865,803700002.0
2007-11-01 04:50:00,166.865,166.93,166.85,166.93,1069300000.0
2007-11-01 04:55:00,166.93,166.95,166.91,166.925,1884800002.0
2007-11-01 05:00:00,166.925,166.94,166.905,166.94,761200000.0
2007-11-01 05:05:00,166.94,166.945,166.92,166.93,765200000.0
2007-11-01 05:10:00,166.93,166.93,166.91,166.93,1504300007.0
2007-11-01 05:15:00,166.93,166.935,166.89,166.895,778500001.0
2007-11-01 05:20:00,166.895,166.9,166.885,166.89,544800000.0
2007-11-01 05:25:00,166.885,166.895,166.815,166.83,2169700018.0
2007-11-01 05:30:00,166.83,166.88,166.83,166.87,1160800000.0
2007-11-01 05:35:00,166.87,166.88,166.845,166.86,1515144784.0
2007-11-01 05:40:00,166.86,166.88,166.83,166.845,1934800012.0
2007-11-01 05:45:00,166.83,166.855,166.8,166.81,2065300000.0
2007-11-01 05:50:00,166.81,166.84,166.795,166.81,3219700009.0
2007-11-01 05:55:00,166.81,166.835,166.795,166.8,2748799995.0
2007-11-01 06:00:00,166.805,166.82,166.795,166.815,1357800003.0
2007-11-01 06:05:00,166.81,166.82,166.765,166.8,1870100003.0
2007-11-01 06:10:00,166.795,166.82,166.73,166.76,2696200003.0
2007-11-01 06:15:00,166.76,166.81,166.745,166.745,4232000004.0
2007-11-01 06:20:00,166.75,166.75,166.695,166.73,2643700010.0
2007-11-01 06:25:00,166.73,166.73,166.68,166.685,2368399988.0
2007-11-01 06:30:00,166.685,166.705,166.68,166.7,1698699995.0
2007-11-01 06:35:00,166.7,166.7,166.625,166.65,2866899986.0
2007-11-01 06:40:00,166.655,166.695,166.65,166.685,2723099998.0
2007-11-01 06:45:00,166.685,166.69,166.62,166.645,2149600001.0
2007-11-01 06:50:00,166.645,166.73,166.64,166.715,3228899980.0
2007-11-01 06:55:00,166.715,166.76,166.68,166.73,3260500006.0
2007-11-01 07:00:00,166.73,166.735,166.65,166.68,2657999983.0
2007-11-01 07:05:00,166.675,166.74,166.67,166.735,2766499976.0
2007-11-01 07:10:00,166.735,166.79,166.725,166.76,1532100000.0
2007-11-01 07:15:00,166.76,166.79,166.74,166.77,1119899998.0
2007-11-01 07:20:00,166.77,166.85,166.76,166.84,2893399992.0
2007-11-01 07:25:00,166.85,166.885,166.83,166.85,2073200005.0
2007-11-01 07:30:00,166.85,166.9,166.845,166.85,1130000000.0
2007-11-01 07:35:00,166.845,166.88,166.83,166.84,1457180802.0
2007-11-01 07:40:00,166.84,166.92,166.83,166.905,2954299996.0
2007-11-01 07:45:00,166.905,166.905,166.84,166.86,2195900001.0
2007-11-01 07:50:00,166.86,166.87,166.835,166.845,1744299998.0
2007-11-01 07:55:00,166.845,166.85,166.835,166.84,1769800006.0
2007-11-01 08:00:00,166.84,166.88,166.84,166.875,2146999995.0
2007-11-01 08:05:00,166.875,166.91,166.865,166.88,3941000000.0
2007-11-01 08:10:00,166.885,166.925,166.885,166.915,1875800002.0
2007-11-01 08:15:00,166.915,166.915,166.87,166.895,2251000002.0
2007-11-01 08:20:00,166.885,166.915,166.875,166.9,3042399977.0
2007-11-01 08:25:00,166.9,166.945,166.9,166.935,2817499997.0
2007-11-01 08:30:00,166.935,167.065,166.93,167.02,2733600002.0
2007-11-01 08:35:00,167.025,167.035,166.925,166.955,2554800000.0
2007-11-01 08:40:00,166.955,167.105,166.955,167.055,2142499998.0
2007-11-01 08:45:00,167.065,167.075,167.01,167.05,1604500000.0
2007-11-01 08:50:00,167.06,167.075,167.02,167.06,2215099995.0
2007-11-01 08:55:00,167.065,167.075,167.005,167.015,1362700001.0
2007-11-01 09:00:00,167.015,167.035,166.945,166.995,1964700003.0
2007-11-01 09:05:00,166.995,166.995,166.885,166.925,2333599983.0
2007-11-01 09:10:00,166.925,167.045,166.925,166.965,2712300001.0
2007-11-01 09:15:00,166.965,167.045,166.955,167.025,2661300000.0
2007-11-01 09:20:00,167.025,167.125,167.02,167.025,4654000005.0
2007-11-01 09:25:00,167.025,167.19,167.01,167.185,3795300002.0
2007-11-01 09:30:00,167.185,167.235,167.14,167.145,3018900003.0
2007-11-01 09:35:00,167.14,167.2,167.08,167.145,4428099997.0
2007-11-01 09:40:00,167.14,167.155,167.05,167.06,3510000006.0
2007-11-01 09:45:00,167.06,167.12,167.04,167.1,2647499997.0
2007-11-01 09:50:00,167.1,167.115,167.045,167.075,3334300001.0
2007-11-01 09:55:00,167.075,167.155,167.07,167.125,4148599999.0
2007-11-01 10:00:00,167.125,167.16,166.85,166.985,5204999985.0
2007-11-01 10:05:00,166.985,167.01,166.905,166.955,5574699996.0
2007-11-01 10:10:00,166.955,167.0,166.88,166.915,3741399990.0
2007-11-01 10:15:00,166.915,166.98,166.845,166.97,5114500002.0
2007-11-01 10:20:00,166.97,167.005,166.92,166.925,3430900005.0
2007-11-01 10:25:00,166.925,167.055,166.92,167.02,4131100006.0
2007-11-01 10:30:00,167.025,167.085,166.995,167.01,4164600004.0
2007-11-01 10:35:00,167.015,167.06,166.94,166.945,3378299999.0
2007-11-01 10:40:00,166.945,167.035,166.94,167.025,2548999995.0
2007-11-01 10:45:00,167.02,167.085,166.99,167.03,3341099992.0
2007-11-01 10:50:00,167.03,167.04,166.745,166.805,3700499995.0
2007-11-01 10:55:00,166.8,166.905,166.79,166.905,3681099999.0
2007-11-01 11:00:00,166.905,166.94,166.835,166.86,5068299995.0
2007-11-01 11:05:00,166.86,166.965,166.845,166.955,3654300011.0
2007-11-01 11:10:00,166.965,166.975,166.895,166.975,4329200000.0
2007-11-01 11:15:00,166.975,166.985,166.93,166.935,3977700006.0
2007-11-01 11:20:00,166.935,166.99,166.905,166.965,3654099986.0
2007-11-01 11:25:00,166.96,166.965,166.86,166.87,1883199999.0
2007-11-01 11:30:00,166.87,166.895,166.81,166.84,4518899986.0
2007-11-01 11:35:00,166.845,166.91,166.84,166.9,2065199999.0
2007-11-01 11:40:00,166.9,166.955,166.88,166.92,2237549996.0
2007-11-01 11:45:00,166.92,167.0,166.92,166.98,1792800000.0
2007-11-01 11:50:00,166.98,167.01,166.935,167.005,1577299997.0
2007-11-01 11:55:00,167.005,167.015,166.99,167.0,1097900000.0
2007-11-01 12:00:00,167.0,167.02,166.985,167.015,2774800000.0
2007-11-01 12:05:00,167.015,167.035,166.965,167.015,2423299995.0
2007-11-01 12:10:00,167.02,167.11,167.02,167.11,3729099991.0
2007-11-01 12:15:00,167.11,167.14,167.05,167.07,3442699991.0
2007-11-01 12:20:00,167.07,167.11,167.035,167.1,2804699999.0
2007-11-01 12:25:00,167.1,167.11,167.04,167.05,2672999998.0
2007-11-01 12:30:00,167.05,167.125,167.025,167.08,4174199998.0
2007-11-01 12:35:00,167.08,167.115,167.035,167.075,2660000004.0
2007-11-01 12:40:00,167.075,167.09,167.04,167.055,1456699993.0
2007-11-01 12:45:00,167.055,167.07,166.995,167.005,2394099992.0
2007-11-01 12:50:00,167.0,167.0,166.945,166.945,4293149987.0
2007-11-01 12:55:00,166.95,166.975,166.88,166.895,2018399996.0
2007-11-01 13:00:00,166.895,166.92,166.845,166.875,2344799997.0
2007-11-01 13:05:00,166.87,166.885,166.82,166.825,6609799971.0
2007-11-01 13:10:00,166.825,166.85,166.785,166.785,4428900000.0
2007-11-01 13:15:00,166.785,166.87,166.765,166.86,4764800005.0
2007-11-01 13:20:00,166.855,166.865,166.82,166.855,2692000008.0
2007-11-01 13:25:00,166.85,166.945,166.83,166.92,3445599998.0
2007-11-01 13:30:00,166.92,167.02,166.915,167.02,5840599999.0
2007-11-01 13:35:00,167.02,167.155,166.95,167.09,3983749988.0
2007-11-01 13:40:00,167.09,167.125,167.055,167.065,3059349999.0
2007-11-01 13:45:00,167.06,167.15,167.06,167.14,4150900000.0
2007-11-01 13:50:00,167.13,167.19,167.11,167.19,3797700001.0
2007-11-01 13:55:00,167.19,167.195,167.145,167.17,2043399991.0
2007-11-01 14:00:00,167.17,167.175,167.115,167.13,2546200006.0
2007-11-01 14:05:00,167.125,167.14,166.94,167.005,3770799997.0
2007-11-01 14:10:00,167.01,167.04,166.885,166.975,5488099994.0
2007-11-01 14:15:00,166.975,167.0,166.81,166.845,4956799993.0
2007-11-01 14:20:00,166.845,166.9,166.825,166.835,3252300000.0
2007-11-01 14:25:00,166.84,166.84,166.715,166.815,6018100000.0
2007-11-01 14:30:00,166.815,166.845,166.71,166.75,4727699997.0
2007-11-01 14:35:00,166.745,166.775,165.63,165.71,6240550004.0
2007-11-01 14:40:00,166.495,166.5,165.61,166.48,6751149990.0
2007-11-01 14:45:00,166.48,166.48,166.115,166.16,5175900002.0
2007-11-01 14:50:00,166.16,166.19,166.045,166.06,5779200013.0
2007-11-01 14:55:00,166.06,166.45,166.055,166.335,5458449993.0
2007-11-01 15:00:00,166.34,166.34,166.26,166.295,4851499994.0
2007-11-01 15:05:00,166.295,166.295,166.125,166.18,3550299998.0
2007-11-01 15:10:00,166.18,166.295,166.165,166.285,4954849997.0
2007-11-01 15:15:00,166.285,166.29,166.195,166.225,4586900001.0
2007-11-01 15:20:00,166.225,166.285,166.21,166.255,2516700008.0
2007-11-01 15:25:00,166.255,166.37,166.245,166.35,4657100002.0
2007-11-01 15:30:00,166.35,166.36,166.22,166.23,5122800002.0
2007-11-01 15:35:00,166.235,166.265,165.64,165.705,6395899997.0
2007-11-01 15:40:00,165.71,165.865,165.615,165.79,5050600002.0
2007-11-01 15:45:00,165.79,165.79,165.425,165.555,4963699999.0
2007-11-01 15:50:00,165.545,165.785,165.52,165.77,6075002097.0
2007-11-01 15:55:00,165.775,165.78,165.635,165.73,5763300001.0
2007-11-01 16:00:00,165.73,165.77,165.185,165.275,7533125010.0
2007-11-01 16:05:00,165.27,165.33,165.14,165.295,5049866414.0
2007-11-01 16:10:00,165.295,165.31,164.935,165.205,6119499989.0
2007-11-01 16:15:00,165.205,165.225,165.075,165.16,6564449988.0
2007-11-01 16:20:00,165.16,165.35,165.13,165.305,5571150002.0
2007-11-01 16:25:00,165.32,165.57,165.32,165.465,5514100004.0
2007-11-01 16:30:00,165.465,165.68,165.45,165.59,5318700003.0
2007-11-01 16:35:00,165.59,165.85,165.59,165.84,6474749996.0
2007-11-01 16:40:00,165.84,165.87,165.735,165.75,6331000008.0
2007-11-01 16:45:00,165.75,165.8,165.575,165.58,5093550008.0
2007-11-01 16:50:00,165.57,165.58,165.445,165.525,5612799990.0
2007-11-01 16:55:00,165.53,165.71,165.525,165.71,4863407994.0
2007-11-01 17:00:00,165.71,165.72,165.565,165.585,4961927186.0
2007-11-01 17:05:00,165.585,165.65,165.49,165.585,6549400001.0
2007-11-01 17:10:00,165.59,165.655,165.55,165.62,5031200001.0
2007-11-01 17:15:00,165.62,165.7,165.525,165.69,6297400001.0
2007-11-01 17:20:00,165.685,165.77,165.63,165.75,5959199973.0
2007-11-01 17:25:00,165.75,165.84,165.73,165.775,4074200006.0
2007-11-01 17:30:00,165.775,165.81,165.625,165.67,5920838697.0
2007-11-01 17:35:00,165.67,165.7,165.61,165.63,4828199995.0
2007-11-01 17:40:00,165.63,165.65,165.42,165.5,7739150007.0
2007-11-01 17:45:00,165.5,165.63,165.46,165.6,6953999970.0
2007-11-01 17:50:00,165.6,165.69,165.595,165.66,5203800005.0
2007-11-01 17:55:00,165.66,165.81,165.615,165.805,5179900001.0
2007-11-01 18:00:00,165.805,165.86,165.76,165.86,3462500001.0
2007-11-01 18:05:00,165.86,166.08,165.86,166.04,6119899988.0
2007-11-01 18:10:00,166.025,166.065,165.95,165.95,2786199999.0
2007-11-01 18:15:00,165.95,166.26,165.925,166.235,4383599991.0
2007-11-01 18:20:00,166.235,166.545,166.23,166.475,5132950001.0
2007-11-01 18:25:00,166.475,166.48,166.3,166.305,5350349996.0
2007-11-01 18:30:00,166.305,166.36,166.22,166.23,5559750000.0
2007-11-01 18:35:00,166.23,166.3,166.15,166.3,5213749996.0
2007-11-01 18:40:00,166.3,166.35,166.23,166.29,4287299997.0
2007-11-01 18:45:00,166.29,166.325,166.11,166.16,5488995491.0
2007-11-01 18:50:00,166.17,166.23,166.13,166.215,5194400001.0
2007-11-01 18:55:00,166.225,166.27,166.195,166.22,4760899981.0
2007-11-01 19:00:00,166.22,166.24,166.145,166.15,5307200004.0
2007-11-01 19:05:00,166.15,166.32,166.14,166.32,3505450004.0
2007-11-01 19:10:00,166.32,166.38,166.255,166.255,4169950002.0
2007-11-01 19:15:00,166.255,166.28,166.205,166.24,4302099993.0
2007-11-01 19:20:00,166.24,166.28,166.125,166.13,4589650003.0
2007-11-01 19:25:00,166.13,166.13,166.025,166.065,4175849993.0
2007-11-01 19:30:00,166.06,166.11,166.0,166.0,4948400001.0
2007-11-01 19:35:00,166.005,166.1,165.97,166.055,6165650016.0
2007-11-01 19:40:00,166.055,166.08,165.9,165.9,5227200007.0
2007-11-01 19:45:00,165.9,166.02,165.9,165.995,4800755001.0
2007-11-01 19:50:00,165.995,166.04,165.82,165.85,5777799996.0
2007-11-01 19:55:00,165.85,165.905,165.655,165.745,5547000004.0
2007-11-01 20:00:00,165.745,165.9,165.74,165.82,4655499999.0
2007-11-01 20:05:00,165.82,166.02,165.785,165.97,4484700004.0
2007-11-01 20:10:00,165.97,166.05,165.92,166.015,4621700003.0
2007-11-01 20:15:00,166.015,166.09,165.955,166.005,6980800035.0
2007-11-01 20:20:00,166.005,166.01,165.855,165.89,5223100004.0
2007-11-01 20:25:00,165.89,166.0,165.855,165.88,4770299998.0
2007-11-01 20:30:00,165.88,165.98,165.875,165.95,4941600005.0
2007-11-01 20:35:00,165.95,166.16,165.94,166.095,4333850002.0
2007-11-01 20:40:00,166.095,166.18,166.07,166.09,4557899995.0
2007-11-01 20:45:00,166.09,166.225,166.085,166.155,4487097816.0
2007-11-01 20:50:00,166.155,166.19,166.065,166.1,3977100005.0
2007-11-01 20:55:00,166.095,166.175,166.06,166.155,4805899995.0
2007-11-01 21:00:00,166.16,166.16,166.035,166.09,4696599975.0
2007-11-01 21:05:00,166.085,166.13,166.06,166.1,3509300009.0
2007-11-01 21:10:00,166.1,166.11,165.99,165.995,2625299998.0
2007-11-01 21:15:00,166.0,166.025,165.91,165.96,3430599999.0
2007-11-01 21:20:00,165.96,165.96,165.715,165.86,6034799980.0
2007-11-01 21:25:00,165.86,165.89,165.735,165.745,4173900001.0
2007-11-01 21:30:00,165.745,165.865,165.72,165.81,3554399989.0
2007-11-01 21:35:00,165.805,165.88,165.745,165.765,5434099983.0
2007-11-01 21:40:00,165.765,165.83,165.75,165.785,3517100006.0
2007-11-01 21:45:00,165.79,165.8,165.595,165.71,3148800001.0
2007-11-01 21:50:00,165.71,165.72,165.45,165.45,4886399993.0
2007-11-01 21:55:00,165.45,165.45,165.295,165.34,3757599995.0
2007-11-01 22:00:00,165.34,165.44,165.33,165.4,3650499999.0
2007-11-01 22:05:00,165.4,165.465,165.365,165.46,2080500000.0
2007-11-01 22:10:00,165.465,165.54,165.455,165.515,3151700002.0
2007-11-01 22:15:00,165.52,165.525,165.43,165.445,2275200005.0
2007-11-01 22:20:00,165.445,165.47,165.41,165.42,1415499998.0
2007-11-01 22:25:00,165.42,165.435,165.315,165.335,1617599995.0
2007-11-01 22:30:00,165.335,165.35,165.3,165.315,1419800001.0
2007-11-01 22:35:00,165.315,165.36,165.295,165.32,941200002.0
2007-11-01 22:40:00,165.32,165.33,165.175,165.185,2278399994.0
2007-11-01 22:45:00,165.18,165.245,165.17,165.235,2090899990.0
2007-11-01 22:50:00,165.235,165.39,165.235,165.375,1772199995.0
2007-11-01 22:55:00,165.37,165.41,165.325,165.39,1130899998.0
2007-11-01 23:00:00,165.39,165.42,165.37,165.42,1288300000.0
2007-11-01 23:05:00,165.42,165.45,165.395,165.405,2481999992.0
2007-11-01 23:10:00,165.405,165.41,165.28,165.295,1368399997.0
2007-11-01 23:15:00,165.295,165.32,165.245,165.28,858199998.0
2007-11-01 23:20:00,165.275,165.32,165.275,165.295,1062899995.0
2007-11-01 23:25:00,165.29,165.29,165.185,165.2,1179200000.0
2007-11-01 23:30:00,165.2,165.21,165.15,165.195,1683999992.0
2007-11-01 23:35:00,165.2,165.21,165.165,165.21,908899999.0
2007-11-01 23:40:00,165.21,165.3,165.125,165.135,1472200001.0
2007-11-01 23:45:00,165.135,165.17,165.1,165.17,1647099998.0
2007-11-01 23:50:00,165.17,165.18,165.145,165.16,825900000.0
2007-11-01 23:55:00,165.16,165.2,165.12,165.15,959500000.0
2007-11-02 00:00:00,165.15,165.3,165.14,165.3,2037199995.0
2007-11-02 00:05:00,165.3,165.38,165.285,165.35,1930099989.0
2007-11-02 00:10:00,165.35,165.44,165.345,165.37,2353800003.0
2007-11-02 00:15:00,165.375,165.43,165.375,165.41,716099999.0
2007-11-02 00:20:00,165.41,165.44,165.39,165.395,1070300000.0
2007-11-02 00:25:00,165.395,165.41,165.325,165.325,1217100000.0
2007-11-02 00:30:00,165.325,165.33,165.195,165.195,781500003.0
2007-11-02 00:35:00,165.195,165.26,165.1,165.18,1770500001.0
2007-11-02 00:40:00,165.18,165.24,165.16,165.21,1307599996.0
2007-11-02 00:45:00,165.21,165.26,165.205,165.25,1629899996.0
2007-11-02 00:50:00,165.25,165.31,165.195,165.21,1081100000.0
2007-11-02 00:55:00,165.21,165.235,165.165,165.18,2275700004.0
2007-11-02 01:00:00,165.185,165.25,165.155,165.245,2707699992.0
2007-11-02 01:05:00,165.245,165.29,165.24,165.255,3226500002.0
2007-11-02 01:10:00,165.255,165.33,165.15,165.16,4926499988.0
2007-11-02 01:15:00,165.16,165.205,165.115,165.125,2635000001.0
2007-11-02 01:20:00,165.13,165.265,165.11,165.245,3002199997.0
2007-11-02 01:25:00,165.245,165.25,165.12,165.135,1950200003.0
2007-11-02 01:30:00,165.14,165.18,165.095,165.095,2950999994.0
2007-11-02 01:35:00,165.1,165.16,165.085,165.155,1367903186.0
2007-11-02 01:40:00,165.155,165.155,165.04,165.08,3159403178.0
2007-11-02 01:45:00,165.075,165.09,165.045,165.065,3139999990.0
2007-11-02 01:50:00,165.065,165.145,165.06,165.09,3128599990.0
2007-11-02 01:55:00,165.09,165.13,165.08,165.125,3159499983.0
2007-11-02 02:00:00,165.125,165.305,165.125,165.27,2774200002.0
2007-11-02 02:05:00,165.27,165.375,165.27,165.355,1839200001.0
2007-11-02 02:10:00,165.355,165.39,165.285,165.34,2368499998.0
2007-11-02 02:15:00,165.34,165.46,165.33,165.41,4595100006.0
2007-11-02 02:20:00,165.41,165.56,165.4,165.52,2757700004.0
2007-11-02 02:25:00,165.52,165.53,165.465,165.53,3230600008.0
2007-11-02 02:30:00,165.53,165.555,165.37,165.395,4602599993.0
2007-11-02 02:35:00,165.395,165.46,165.385,165.43,2404799998.0
2007-11-02 02:40:00,165.425,165.465,165.42,165.45,2361199999.0
2007-11-02 02:45:00,165.45,165.535,165.425,165.53,1549700000.0
2007-11-02 02:50:00,165.53,165.575,165.435,165.44,2337750000.0
2007-11-02 02:55:00,165.44,165.48,165.43,165.45,1940399999.0
2007-11-02 03:00:00,165.45,165.5,165.395,165.49,3122359788.0
2007-11-02 03:05:00,165.49,165.505,165.435,165.435,2375300006.0
2007-11-02 03:10:00,165.44,165.445,165.34,165.34,2369999997.0
2007-11-02 03:15:00,165.34,165.42,165.32,165.405,4259899998.0
2007-11-02 03:20:00,165.405,165.415,165.36,165.385,2882799996.0
2007-11-02 03:25:00,165.4,165.4,165.375,165.39,1857800005.0
2007-11-02 03:30:00,165.39,165.42,165.38,165.38,2458599998.0
2007-11-02 03:35:00,165.38,165.41,165.365,165.4,2180600009.0
2007-11-02 03:40:00,165.395,165.46,165.38,165.44,3646100005.0
2007-11-02 03:45:00,165.44,165.6,165.435,165.59,2647597384.0
2007-11-02 03:50:00,165.59,165.615,165.58,165.615,2348100000.0
2007-11-02 03:55:00,165.615,165.8,165.615,165.76,4247376951.0
2007-11-02 04:00:00,165.76,165.76,165.655,165.71,2652199997.0
2007-11-02 04:05:00,165.71,165.71,165.63,165.64,1604400001.0
2007-11-02 04:10:00,165.64,165.66,165.61,165.62,1683299994.0
2007-11-02 04:15:00,165.62,165.62,165.575,165.595,1299100000.0
2007-11-02 04:20:00,165.595,165.61,165.59,165.6,362800004.0
2007-11-02 04:25:00,165.61,165.75,165.61,165.74,3835200000.0
2007-11-02 04:30:00,165.74,165.79,165.735,165.765,2208899994.0
2007-11-02 04:35:00,165.77,165.8,165.75,165.78,1371099998.0
2007-11-02 04:40:00,165.78,165.78,165.7,165.71,1771199998.0
2007-11-02 04:45:00,165.71,165.78,165.7,165.75,2354300000.0
2007-11-02 04:50:00,165.75,165.76,165.735,165.75,1202100000.0
2007-11-02 04:55:00,165.75,165.87,165.745,165.81,3355299998.0
2007-11-02 05:00:00,165.81,165.83,165.795,165.83,1253899997.0
2007-11-02 05:05:00,165.83,165.91,165.78,165.89,1706240184.0
2007-11-02 05:10:00,165.89,166.01,165.885,165.92,3381507519.0
2007-11-02 05:15:00,165.92,165.97,165.92,165.93,2166800006.0
2007-11-02 05:20:00,165.925,166.0,165.925,165.95,1729399987.0
2007-11-02 05:25:00,165.95,165.95,165.9,165.9,1246099999.0
2007-11-02 05:30:00,165.9,165.9,165.845,165.865,1990500014.0
2007-11-02 05:35:00,165.87,165.9,165.855,165.88,1435600001.0
2007-11-02 05:40:00,165.88,165.93,165.85,165.92,1530700001.0
2007-11-02 05:45:00,165.92,165.955,165.865,165.88,1514300007.0
2007-11-02 05:50:00,165.88,165.88,165.855,165.86,829800000.0
2007-11-02 05:55:00,165.855,165.88,165.84,165.875,1476900008.0
2007-11-02 06:00:00,165.88,165.92,165.88,165.905,1632999996.0
2007-11-02 06:05:00,165.905,165.92,165.865,165.87,1402899999.0
2007-11-02 06:10:00,165.87,165.9,165.865,165.9,1897600002.0
2007-11-02 06:15:00,165.9,165.94,165.9,165.92,1715800010.0
2007-11-02 06:20:00,165.92,165.92,165.895,165.895,1225499991.0
2007-11-02 06:25:00,165.9,165.92,165.8,165.8,2688999993.0
2007-11-02 06:30:00,165.8,165.8,165.64,165.65,4054749876.0
2007-11-02 06:35:00,165.64,165.75,165.575,165.68,6516999989.0
2007-11-02 06:40:00,165.68,165.74,165.675,165.7,6256500042.0
2007-11-02 06:45:00,165.7,165.83,165.69,165.75,2747600000.0
2007-11-02 06:50:00,165.75,165.8,165.7,165.71,2407800005.0
2007-11-02 06:55:00,165.7,165.73,165.615,165.65,1970800001.0
2007-11-02 07:00:00,165.65,165.7,165.62,165.695,2644800000.0
2007-11-02 07:05:00,165.695,165.74,165.675,165.72,3338399993.0
2007-11-02 07:10:00,165.72,165.76,165.72,165.73,1378099997.0
2007-11-02 07:15:00,165.73,165.73,165.56,165.57,2085337657.0
2007-11-02 07:20:00,165.57,165.57,165.41,165.445,3227499997.0
2007-11-02 07:25:00,165.445,165.49,165.36,165.385,5339640947.0
2007-11-02 07:30:00,165.385,165.43,165.38,165.42,2510399998.0
2007-11-02 07:35:00,165.42,165.44,165.35,165.4,4359399995.0
2007-11-02 07:40:00,165.4,165.44,165.39,165.44,2610399984.0
2007-11-02 07:45:00,165.44,165.47,165.425,165.44,3437700001.0
2007-11-02 07:50:00,165.435,165.44,165.38,165.41,4272499973.0
2007-11-02 07:55:00,165.41,165.5,165.395,165.4,7142600029.0
2007-11-02 08:00:00,165.4,165.415,165.29,165.325,3753204751.0
2007-11-02 08:05:00,165.32,165.32,165.145,165.16,4691399992.0
2007-11-02 08:10:00,165.155,165.185,165.06,165.115,4384800000.0
2007-11-02 08:15:00,165.11,165.305,165.11,165.295,5577899995.0
2007-11-02 08:20:00,165.295,165.395,165.29,165.355,3867499994.0
2007-11-02 08:25:00,165.355,165.42,165.35,165.385,2437500005.0
2007-11-02 08:30:00,165.385,165.5,165.385,165.48,2806900002.0
2007-11-02 08:35:00,165.48,165.48,165.4,165.45,2209500003.0
2007-11-02 08:40:00,165.46,165.49,165.42,165.43,3508299987.0
2007-11-02 08:45:00,165.43,165.44,165.31,165.32,2840000000.0
2007-11-02 08:50:00,165.32,165.36,165.27,165.305,4178100007.0
2007-11-02 08:55:00,165.305,165.58,165.3,165.58,5131800004.0
2007-11-02 09:00:00,165.58,165.73,165.55,165.72,5004499997.0
2007-11-02 09:05:00,165.73,165.775,165.625,165.7,3241300005.0
2007-11-02 09:10:00,165.7,165.7,165.6,165.645,2893100004.0
2007-11-02 09:15:00,165.645,165.77,165.64,165.73,3146599991.0
2007-11-02 09:20:00,165.735,165.81,165.72,165.745,2273400002.0
2007-11-02 09:25:00,165.74,165.82,165.74,165.79,2329899999.0
2007-11-02 09:30:00,165.79,165.8,165.745,165.75,3837399994.0
2007-11-02 09:35:00,165.745,165.77,165.715,165.74,2655999996.0
2007-11-02 09:40:00,165.735,165.815,165.715,165.795,3029100007.0
2007-11-02 09:45:00,165.795,165.81,165.745,165.745,2640699999.0
2007-11-02 09:50:00,165.75,165.76,165.68,165.68,2399100000.0
2007-11-02 09:55:00,165.68,165.715,165.605,165.705,3202699998.0
2007-11-02 10:00:00,165.705,165.77,165.675,165.72,3924725007.0
2007-11-02 10:05:00,165.72,165.795,165.7,165.77,2650300000.0
2007-11-02 10:10:00,165.77,165.87,165.75,165.795,4072600001.0
2007-11-02 10:15:00,165.795,165.87,165.79,165.855,2349400008.0
2007-11-02 10:20:00,165.855,165.89,165.82,165.89,2790874989.0
2007-11-02 10:25:00,165.89,165.925,165.785,165.8,3978100002.0
2007-11-02 10:30:00,165.8,165.99,165.795,165.94,3985300006.0
2007-11-02 10:35:00,165.94,166.0,165.92,165.93,4718599996.0
2007-11-02 10:40:00,165.93,165.94,165.875,165.92,3847000001.0
2007-11-02 10:45:00,165.925,166.08,165.91,166.07,4486800003.0
2007-11-02 10:50:00,166.07,166.145,166.04,166.06,7777409188.0
2007-11-02 10:55:00,166.065,166.18,166.05,166.165,5062699996.0
2007-11-02 11:00:00,166.16,166.16,166.05,166.07,3021800001.0
2007-11-02 11:05:00,166.07,166.075,165.975,165.99,2941499999.0
2007-11-02 11:10:00,165.985,166.17,165.985,166.165,3250699997.0
2007-11-02 11:15:00,166.17,166.21,166.09,166.095,3372224991.0
2007-11-02 11:20:00,166.1,166.18,166.09,166.17,2891399997.0
2007-11-02 11:25:00,166.17,166.24,166.125,166.155,3767475000.0
2007-11-02 11:30:00,166.155,166.45,166.155,166.4,4528700001.0
2007-11-02 11:35:00,166.4,166.4,166.265,166.29,3687300000.0
2007-11-02 11:40:00,166.29,166.325,166.26,166.265,3981199989.0
2007-11-02 11:45:00,166.265,166.27,166.195,166.25,4399999997.0
2007-11-02 11:50:00,166.25,166.335,166.25,166.275,3248199999.0
2007-11-02 11:55:00,166.275,166.28,166.05,166.07,5188300003.0
2007-11-02 12:00:00,166.07,166.23,166.05,166.175,3378800000.0
2007-11-02 12:05:00,166.175,166.22,166.115,166.115,2599599993.0
2007-11-02 12:10:00,166.115,166.2,166.105,166.16,2315799995.0
2007-11-02 12:15:00,166.16,166.17,166.075,166.13,2691700008.0
2007-11-02 12:20:00,166.13,166.13,166.045,166.065,2474499989.0
2007-11-02 12:25:00,166.065,166.09,166.035,166.08,2558700002.0
2007-11-02 12:30:00,166.08,166.125,166.065,166.1,1575200006.0
2007-11-02 12:35:00,166.1,166.145,166.055,166.075,3715799989.0
2007-11-02 12:40:00,166.075,166.17,166.065,166.145,3365699994.0
2007-11-02 12:45:00,166.15,166.165,166.065,166.065,3842400006.0
2007-11-02 12:50:00,166.065,166.085,165.995,166.045,3084000003.0
2007-11-02 12:55:00,166.05,166.09,166.025,166.075,3259000000.0
2007-11-02 13:00:00,166.08,166.24,166.005,166.02,3529000005.0
2007-11-02 13:05:00,166.02,166.22,165.97,166.155,3703099984.0
2007-11-02 13:10:00,166.165,166.195,166.075,166.075,3170599998.0
2007-11-02 13:15:00,166.075,166.09,166.0,166.055,2732500007.0
2007-11-02 13:20:00,166.055,166.065,165.865,165.87,3119399988.0
2007-11-02 13:25:00,165.87,165.92,165.75,165.905,4196900002.0
2007-11-02 13:30:00,165.91,165.955,165.78,165.95,4900199988.0
2007-11-02 13:35:00,165.95,166.065,165.84,165.975,3298399998.0
2007-11-02 13:40:00,165.975,166.075,165.935,166.025,3438699992.0
2007-11-02 13:45:00,166.025,166.185,166.025,166.18,3112500000.0
2007-11-02 13:50:00,166.18,166.26,166.165,166.195,2720900002.0
2007-11-02 13:55:00,166.195,166.205,166.09,166.105,3249349994.0
2007-11-02 14:00:00,166.105,166.2,166.045,166.13,3536400000.0
2007-11-02 14:05:00,166.125,166.235,166.05,166.225,2607900000.0
2007-11-02 14:10:00,166.225,166.255,166.13,166.18,2868900000.0
2007-11-02 14:15:00,166.18,166.24,166.125,166.19,2625799997.0
2007-11-02 14:20:00,166.195,166.26,166.175,166.195,3889799993.0
2007-11-02 14:25:00,166.195,166.355,166.19,166.215,5552650003.0
2007-11-02 14:30:00,166.215,166.865,166.215,166.71,4354599994.0
2007-11-02 14:35:00,166.71,166.74,166.56,166.59,4484300003.0
2007-11-02 14:40:00,166.585,166.755,166.575,166.63,4246150003.0
2007-11-02 14:45:00,166.635,166.67,166.545,166.64,4128900005.0
2007-11-02 14:50:00,166.64,166.78,166.615,166.745,4555299998.0
2007-11-02 14:55:00,166.745,166.745,166.625,166.695,4114800001.0
2007-11-02 15:00:00,166.695,166.955,166.68,166.87,3898738101.0
2007-11-02 15:05:00,166.875,167.14,166.865,166.985,4072450008.0
2007-11-02 15:10:00,166.985,167.0,166.855,166.88,4008999997.0
2007-11-02 15:15:00,166.88,166.975,166.855,166.93,4908499998.0
2007-11-02 15:20:00,166.93,166.955,166.85,166.87,3005599993.0
2007-11-02 15:25:00,166.875,166.93,166.795,166.8,3015000000.0
2007-11-02 15:30:00,166.805,166.87,166.72,166.73,4773099997.0
2007-11-02 15:35:00,166.73,166.73,166.45,166.65,4832300004.0
2007-11-02 15:40:00,166.65,166.765,166.61,166.655,5501000004.0
2007-11-02 15:45:00,166.655,166.69,166.42,166.455,5349649995.0
2007-11-02 15:50:00,166.455,166.505,165.985,166.015,4748699996.0
2007-11-02 15:55:00,166.005,166.325,165.935,166.225,5520476206.0
2007-11-02 16:00:00,166.225,166.375,166.05,166.175,4664100001.0
2007-11-02 16:05:00,166.175,166.18,165.845,165.975,4747650003.0
2007-11-02 16:10:00,165.975,166.15,165.845,166.015,5110550002.0
2007-11-02 16:15:00,166.01,166.08,165.855,165.87,5645099991.0
2007-11-02 16:20:00,165.87,166.225,165.855,166.215,5433649991.0
2007-11-02 16:25:00,166.215,166.44,166.19,166.385,5637799991.0
2007-11-02 16:30:00,166.38,166.58,166.335,166.35,4127399996.0
2007-11-02 16:35:00,166.35,166.37,166.235,166.265,3247499998.0
2007-11-02 16:40:00,166.27,166.305,166.17,166.295,3338899997.0
2007-11-02 16:45:00,166.295,166.32,166.11,166.115,4231599994.0
2007-11-02 16:50:00,166.11,166.275,166.1,166.21,3947799995.0
2007-11-02 16:55:00,166.21,166.455,166.2,166.335,2521899998.0
2007-11-02 17:00:00,166.335,166.425,166.285,166.41,3417699998.0
2007-11-02 17:05:00,166.41,166.415,166.22,166.275,4041349988.0
2007-11-02 17:10:00,166.265,166.325,166.2,166.255,4223650001.0
2007-11-02 17:15:00,166.26,166.35,166.18,166.18,5359499987.0
2007-11-02 17:20:00,166.185,166.19,166.02,166.165,4387700001.0
2007-11-02 17:25:00,166.16,166.165,165.905,165.935,3739838002.0
2007-11-02 17:30:00,165.935,166.11,165.925,166.06,5175099996.0
2007-11-02 17:35:00,166.065,166.09,165.925,166.085,4266500007.0
2007-11-02 17:40:00,166.085,166.135,166.005,166.11,3538999998.0
2007-11-02 17:45:00,166.11,166.16,166.06,166.115,4385799995.0
2007-11-02 17:50:00,166.115,166.435,166.035,166.27,3787549994.0
2007-11-02 17:55:00,166.27,166.31,166.145,166.16,5373899997.0
2007-11-02 18:00:00,166.16,166.23,166.115,166.21,4549499996.0
2007-11-02 18:05:00,166.21,166.305,166.175,166.255,7303599994.0
2007-11-02 18:10:00,166.64,166.64,166.24,166.255,3797799997.0
2007-11-02 18:15:00,166.255,166.315,166.125,166.265,8606000011.0
2007-11-02 18:20:00,166.265,166.64,166.19,166.31,7609104990.0
2007-11-02 18:25:00,166.31,166.4,166.23,166.335,5050799992.0
2007-11-02 18:30:00,166.34,166.42,166.285,166.33,4985600004.0
2007-11-02 18:35:00,166.325,166.525,166.295,166.505,6396199994.0
2007-11-02 18:40:00,166.51,166.625,166.42,166.61,6424224214.0
2007-11-02 18:45:00,166.605,166.68,166.435,166.45,5600199984.0
2007-11-02 18:50:00,166.45,166.63,166.405,166.53,4508599994.0
2007-11-02 18:55:00,166.535,166.69,166.435,166.635,5679875587.0
2007-11-02 19:00:00,166.635,166.72,166.59,166.72,3434499994.0
2007-11-02 19:05:00,166.72,166.795,166.63,166.64,2863400005.0
2007-11-02 19:10:00,166.64,166.725,166.56,166.595,2876499994.0
2007-11-02 19:15:00,166.6,166.71,166.57,166.69,4254300000.0
2007-11-02 19:20:00,166.69,166.73,166.495,166.51,4362400003.0
2007-11-02 19:25:00,166.505,166.56,166.455,166.545,4468399993.0
2007-11-02 19:30:00,166.545,166.6,166.515,166.57,3868000004.0
2007-11-02 19:35:00,166.57,166.645,166.545,166.63,3689400000.0
2007-11-02 19:40:00,166.63,166.64,166.46,166.47,3139399988.0
2007-11-02 19:45:00,166.465,166.58,166.465,166.555,3131499999.0
2007-11-02 19:50:00,166.555,166.625,166.525,166.555,2107669961.0
2007-11-02 19:55:00,166.56,166.63,166.545,166.585,1919899998.0
2007-11-02 20:00:00,166.585,166.625,166.545,166.605,2175711195.0
2007-11-02 20:05:00,166.6,166.605,166.515,166.535,2778499995.0
2007-11-02 20:10:00,166.535,166.57,166.53,166.565,1629500000.0
2007-11-02 20:15:00,166.57,166.58,166.4,166.405,2677400000.0
2007-11-02 20:20:00,166.4,166.48,166.37,166.465,2800499999.0
2007-11-02 20:25:00,166.47,166.52,166.445,166.51,2884400003.0
2007-11-02 20:30:00,166.51,166.51,166.415,166.42,2661499999.0
2007-11-02 20:35:00,166.42,166.43,166.225,166.24,2483710599.0
2007-11-02 20:40:00,166.24,166.33,166.225,166.33,2386400002.0
2007-11-02 20:45:00,166.325,166.335,166.26,166.32,2869800001.0
2007-11-02 20:50:00,166.32,166.335,166.23,166.25,6435099987.0
2007-11-02 20:55:00,166.25,166.28,166.23,166.26,3275299998.0
2007-11-02 21:00:00,166.255,166.365,166.255,166.345,4480700005.0
2007-11-02 21:05:00,166.345,166.435,166.335,166.41,1678600000.0
2007-11-02 21:10:00,166.41,166.43,166.305,166.375,1978100004.0
2007-11-02 21:15:00,166.38,166.46,166.345,166.45,1936199998.0
2007-11-02 21:20:00,166.465,166.595,166.455,166.53,2701600001.0
2007-11-02 21:25:00,166.53,166.575,166.465,166.475,2316599998.0
2007-11-02 21:30:00,166.475,166.585,166.445,166.525,2110500000.0
2007-11-02 21:35:00,166.525,166.585,166.495,166.525,2312200000.0
2007-11-02 21:40:00,166.525,166.76,166.52,166.715,2248380000.0
2007-11-02 21:45:00,166.715,166.8,166.66,166.69,2639299994.0
2007-11-02 21:50:00,166.69,166.72,166.595,166.605,2108300004.0
2007-11-02 21:55:00,166.615,166.68,166.595,166.61,1648300001.0
2007-11-02 22:00:00,166.62,166.695,166.585,166.685,1682200008.0
2007-11-02 22:05:00,166.685,166.78,166.685,166.71,1294300001.0
2007-11-02 22:10:00,166.71,166.75,166.705,166.75,1943400001.0
2007-11-02 22:15:00,166.75,166.9,166.74,166.855,2191799995.0
2007-11-02 22:20:00,166.87,166.87,166.835,166.835,1830200004.0
2007-11-02 22:25:00,166.84,166.84,166.74,166.75,915400000.0
2007-11-02 22:30:00,166.75,166.805,166.72,166.745,1249800001.0
2007-11-02 22:35:00,166.745,166.745,166.68,166.705,1607199988.0
2007-11-02 22:40:00,166.705,166.715,166.675,166.675,789400001.0
2007-11-02 22:45:00,166.675,166.745,166.625,166.63,1200900000.0
2007-11-02 22:50:00,166.63,166.63,166.52,166.55,1530500001.0
2007-11-02 22:55:00,166.55,166.6,166.535,166.565,1482600003.0
2007-11-05 00:00:00,166.41,166.46,166.39,166.4,1077000000.0
2007-11-05 00:05:00,166.39,166.53,166.39,166.53,861600000.0
2007-11-05 00:10:00,166.53,166.57,166.495,166.505,474800000.0
2007-11-05 00:15:00,166.505,166.535,166.43,166.43,1304000003.0
2007-11-05 00:20:00,166.435,166.52,166.415,166.47,1126200000.0
2007-11-05 00:25:00,166.47,166.5,166.47,166.49,367199999.0
2007-11-05 00:30:00,166.49,166.525,166.47,166.5,473200001.0
2007-11-05 00:35:00,166.51,166.545,166.48,166.515,1248599995.0
2007-11-05 00:40:00,166.495,166.515,166.49,166.51,673300000.0
2007-11-05 00:45:00,166.51,166.51,166.41,166.42,1341400000.0
2007-11-05 00:50:00,166.42,166.465,166.39,166.45,1360700000.0
2007-11-05 00:55:00,166.45,166.46,166.4,166.405,1100600006.0
2007-11-05 01:00:00,166.405,166.455,166.385,166.4,1829000002.0
2007-11-05 01:05:00,166.4,166.42,166.345,166.35,1298000001.0
2007-11-05 01:10:00,166.35,166.35,166.325,166.33,1258799998.0
2007-11-05 01:15:00,166.33,166.35,166.285,166.29,2021899997.0
2007-11-05 01:20:00,166.29,166.3,166.22,166.225,2339499996.0
2007-11-05 01:25:00,166.225,166.3,166.2,166.27,2245699991.0
2007-11-05 01:30:00,166.255,166.3,166.225,166.29,1598200000.0
2007-11-05 01:35:00,166.29,166.32,166.24,166.28,2121600000.0
2007-11-05 01:40:00,166.28,166.315,166.275,166.305,994874992.0
2007-11-05 01:45:00,166.305,166.335,166.27,166.3,1552400004.0
2007-11-05 01:50:00,166.295,166.325,166.18,166.18,1142599999.0
2007-11-05 01:55:00,166.18,166.2,166.14,166.16,3782800031.0
2007-11-05 02:00:00,166.16,166.2,166.095,166.125,3011399994.0
2007-11-05 02:05:00,166.125,166.165,166.085,166.15,3369200005.0
2007-11-05 02:10:00,166.15,166.23,166.13,166.185,3409500005.0
2007-11-05 02:15:00,166.185,166.195,166.0,166.005,4240099992.0
2007-11-05 02:20:00,166.005,166.025,165.85,165.945,4646799990.0
2007-11-05 02:25:00,165.945,166.075,165.94,166.06,2418599992.0
2007-11-05 02:30:00,166.06,166.09,165.975,165.98,4263900023.0
2007-11-05 02:35:00,165.98,166.035,165.965,166.035,3246700002.0
2007-11-05 02:40:00,166.035,166.05,166.0,166.025,2750300005.0
2007-11-05 02:45:00,166.025,166.14,166.015,166.105,3002799997.0
2007-11-05 02:50:00,166.105,166.185,166.105,166.185,3430099996.0
2007-11-05 02:55:00,166.185,166.215,166.175,166.195,4531900005.0
2007-11-05 03:00:00,166.195,166.255,166.185,166.24,4760100001.0
2007-11-05 03:05:00,166.24,166.25,166.205,166.22,1599200015.0
2007-11-05 03:10:00,166.22,166.445,166.215,166.365,2149700003.0
2007-11-05 03:15:00,166.37,166.37,166.285,166.31,1643999999.0
2007-11-05 03:20:00,166.305,166.315,166.265,166.305,1642400000.0
2007-11-05 03:25:00,166.31,166.315,166.245,166.255,2374600000.0
2007-11-05 03:30:00,166.26,166.27,166.2,166.2,1750399991.0
2007-11-05 03:35:00,166.2,166.22,166.185,166.22,1732400000.0
2007-11-05 03:40:00,166.22,166.24,166.185,166.2,2407800002.0
2007-11-05 03:45:00,166.205,166.21,166.165,166.18,2663199999.0
2007-11-05 03:50:00,166.18,166.18,166.13,166.17,1519300002.0
2007-11-05 03:55:00,166.17,166.21,166.17,166.2,705000000.0
2007-11-05 04:00:00,166.2,166.26,166.17,166.24,2150200001.0
2007-11-05 04:05:00,166.24,166.325,166.24,166.315,2356499992.0
2007-11-05 04:10:00,166.31,166.365,166.29,166.365,2093699997.0
2007-11-05 04:15:00,166.365,166.38,166.335,166.34,2160600000.0
2007-11-05 04:20:00,166.34,166.35,166.32,166.34,1250600000.0
2007-11-05 04:25:00,166.34,166.35,166.295,166.295,2206299996.0
2007-11-05 04:30:00,166.295,166.31,166.25,166.26,1908599996.0
2007-11-05 04:35:00,166.26,166.26,166.2,166.225,1574100000.0
2007-11-05 04:40:00,166.22,166.265,166.22,166.225,984600000.0
2007-11-05 04:45:00,166.225,166.24,166.195,166.2,1536200000.0
2007-11-05 04:50:00,166.195,166.225,166.195,166.205,829499994.0
2007-11-05 04:55:00,166.205,166.215,166.175,166.2,1025900000.0
2007-11-05 05:00:00,166.2,166.2,166.095,166.125,1170800002.0
2007-11-05 05:05:00,166.125,166.15,166.055,166.07,1601800001.0
2007-11-05 05:10:00,166.07,166.075,166.03,166.04,2892500004.0
2007-11-05 05:15:00,166.04,166.07,166.035,166.055,2463999988.0
2007-11-05 05:20:00,166.055,166.065,166.025,166.025,3248699986.0
2007-11-05 05:25:00,166.025,166.04,165.975,166.0,1258900000.0
2007-11-05 05:30:00,166.0,166.04,165.985,166.025,2425300000.0
2007-11-05 05:35:00,166.025,166.05,166.0,166.02,2004499999.0
2007-11-05 05:40:00,166.02,166.03,166.0,166.03,951200000.0
2007-11-05 05:45:00,166.03,166.08,165.99,166.07,2249200009.0
2007-11-05 05:50:00,166.07,166.13,166.055,166.09,2928999982.0
2007-11-05 05:55:00,166.09,166.09,166.015,166.015,2668400000.0
2007-11-05 06:00:00,166.015,166.03,166.0,166.005,4065599961.0
2007-11-05 06:05:00,166.005,166.03,165.985,166.02,2375600000.0
2007-11-05 06:10:00,166.02,166.05,166.01,166.045,1563800004.0
2007-11-05 06:15:00,166.045,166.075,166.035,166.055,1306800000.0
2007-11-05 06:20:00,166.055,166.155,166.055,166.125,2138000005.0
2007-11-05 06:25:00,166.125,166.125,166.01,166.025,2399499993.0
2007-11-05 06:30:00,166.025,166.09,166.025,166.05,1651400000.0
2007-11-05 06:35:00,166.05,166.065,166.015,166.035,2220499993.0
2007-11-05 06:40:00,166.035,166.085,166.035,166.045,1778000000.0
2007-11-05 06:45:00,166.035,166.08,166.035,166.075,1238000002.0
2007-11-05 06:50:00,166.075,166.105,166.055,166.06,2773200001.0
2007-11-05 06:55:00,166.06,166.065,166.04,166.05,2035699989.0
2007-11-05 07:00:00,166.05,166.055,166.035,166.04,1890699999.0
2007-11-05 07:05:00,166.035,166.05,166.015,166.02,2716099995.0
2007-11-05 07:10:00,166.02,166.025,165.97,165.99,3405600005.0
2007-11-05 07:15:00,165.985,166.005,165.97,165.995,3666699997.0
2007-11-05 07:20:00,165.995,165.995,165.93,165.96,3553700010.0
2007-11-05 07:25:00,165.965,165.985,165.955,165.98,1790800002.0
2007-11-05 07:30:00,165.98,166.025,165.975,166.025,2521699974.0
2007-11-05 07:35:00,166.025,166.105,166.025,166.06,2745399981.0
2007-11-05 07:40:00,166.06,166.12,166.05,166.12,2281200000.0
2007-11-05 07:45:00,166.12,166.18,166.1,166.15,2735699989.0
2007-11-05 07:50:00,166.15,166.175,166.095,166.14,3021300000.0
2007-11-05 07:55:00,166.14,166.21,166.135,166.18,2811400002.0
2007-11-05 08:00:00,166.18,166.2,166.13,166.19,2842200005.0
2007-11-05 08:05:00,166.19,166.25,166.175,166.195,2891300007.0
2007-11-05 08:10:00,166.21,166.305,166.21,166.28,2484199993.0
2007-11-05 08:15:00,166.28,166.305,166.235,166.265,2945500001.0
2007-11-05 08:20:00,166.27,166.275,166.18,166.21,2439800001.0
2007-11-05 08:25:00,166.215,166.215,166.13,166.15,1745000000.0
2007-11-05 08:30:00,166.15,166.185,166.15,166.18,1067600004.0
2007-11-05 08:35:00,166.18,166.19,166.095,166.16,1749000000.0
2007-11-05 08:40:00,166.16,166.255,166.15,166.21,2979999987.0
2007-11-05 08:45:00,166.215,166.26,166.21,166.26,1433299997.0
2007-11-05 08:50:00,166.26,166.315,166.22,166.225,2380799991.0
2007-11-05 08:55:00,166.22,166.315,166.18,166.315,2343499993.0
2007-11-05 09:00:00,166.315,166.325,166.145,166.195,2354499995.0
2007-11-05 09:05:00,166.19,166.215,166.12,166.14,2333000000.0
2007-11-05 09:10:00,166.145,166.17,166.095,166.11,2240099999.0
2007-11-05 09:15:00,166.11,166.135,166.065,166.07,2212900000.0
2007-11-05 09:20:00,166.07,166.075,166.025,166.04,1525749999.0
2007-11-05 09:25:00,166.04,166.04,165.99,166.01,1401200001.0
2007-11-05 09:30:00,166.01,166.01,165.895,165.975,3801499988.0
2007-11-05 09:35:00,165.975,165.975,165.885,165.965,3159899996.0
2007-11-05 09:40:00,165.965,166.03,165.935,165.985,3527799988.0
2007-11-05 09:45:00,165.985,166.065,165.96,165.975,4230499980.0
2007-11-05 09:50:00,165.975,165.985,165.655,165.715,5297799983.0
2007-11-05 09:55:00,165.715,165.745,165.55,165.7,5135099998.0
2007-11-05 10:00:00,165.7,165.71,165.33,165.355,4238899999.0
2007-11-05 10:05:00,165.35,165.61,165.32,165.47,6468699997.0
2007-11-05 10:10:00,165.47,165.585,165.455,165.455,5133300007.0
2007-11-05 10:15:00,165.455,165.74,165.415,165.74,4756200000.0
2007-11-05 10:20:00,165.48,165.54,165.445,165.485,2707400002.0
2007-11-05 10:25:00,165.495,165.53,165.445,165.465,4044899981.0
2007-11-05 10:30:00,165.465,165.51,165.44,165.49,3559499992.0
2007-11-05 10:35:00,165.49,165.54,165.435,165.5,4948499996.0
2007-11-05 10:40:00,165.5,165.55,165.495,165.515,4916099994.0
2007-11-05 10:45:00,165.515,165.66,165.49,165.65,5181300002.0
2007-11-05 10:50:00,165.65,165.78,165.645,165.725,5804450001.0
2007-11-05 10:55:00,165.725,165.805,165.7,165.745,3572799990.0
2007-11-05 11:00:00,165.75,165.8,165.7,165.705,3132999996.0
2007-11-05 11:05:00,165.7,165.725,165.65,165.665,2327900003.0
2007-11-05 11:10:00,165.66,165.705,165.645,165.685,2592350005.0
2007-11-05 11:15:00,165.685,165.75,165.675,165.745,2294200004.0
2007-11-05 11:20:00,165.745,165.83,165.735,165.755,4131800005.0
2007-11-05 11:25:00,165.755,165.78,165.7,165.725,3078000000.0
2007-11-05 11:30:00,165.725,165.75,165.6,165.645,4703400002.0
2007-11-05 11:35:00,165.65,165.65,165.505,165.525,4070799993.0
2007-11-05 11:40:00,165.525,165.585,165.515,165.515,3593300002.0
2007-11-05 11:45:00,165.515,165.66,165.515,165.605,4422599999.0
2007-11-05 11:50:00,165.605,165.605,165.5,165.5,4017200006.0
2007-11-05 11:55:00,165.5,165.505,165.44,165.48,4315000000.0
2007-11-05 12:00:00,165.475,165.49,165.31,165.415,6297600021.0
2007-11-05 12:05:00,165.415,165.51,165.41,165.44,4488400000.0
2007-11-05 12:10:00,165.44,165.535,165.38,165.465,3127199999.0
2007-11-05 12:15:00,165.465,165.505,165.35,165.39,2739099996.0
2007-11-05 12:20:00,165.39,165.445,165.36,165.4,2872200001.0
2007-11-05 12:25:00,165.4,165.51,165.39,165.45,2980899999.0
2007-11-05 12:30:00,165.445,165.45,165.35,165.385,3348800000.0
2007-11-05 12:35:00,165.385,165.45,165.355,165.38,4163199992.0
2007-11-05 12:40:00,165.38,165.405,165.345,165.365,1872200004.0
2007-11-05 12:45:00,165.37,165.41,165.185,165.225,3663599998.0
2007-11-05 12:50:00,165.225,165.26,165.14,165.2,3589300013.0
2007-11-05 12:55:00,165.2,165.29,165.2,165.265,2625999999.0
2007-11-05 13:00:00,165.26,165.265,165.155,165.225,3075300009.0
2007-11-05 13:05:00,165.225,165.235,164.955,165.045,5663400010.0
2007-11-05 13:10:00,165.04,165.07,164.935,165.01,4427900006.0
2007-11-05 13:15:00,165.005,165.12,164.945,165.12,4844000016.0
2007-11-05 13:20:00,165.12,165.27,165.095,165.235,2632700000.0
2007-11-05 13:25:00,165.235,165.26,165.135,165.205,2939700008.0
2007-11-05 13:30:00,165.21,165.26,165.17,165.215,3677199996.0
2007-11-05 13:35:00,165.21,165.25,165.195,165.215,3297299993.0
2007-11-05 13:40:00,165.215,165.25,165.18,165.215,2580399997.0
2007-11-05 13:45:00,165.22,165.255,165.185,165.215,2545799998.0
2007-11-05 13:50:00,165.215,165.395,165.21,165.365,3640299996.0
2007-11-05 13:55:00,165.36,165.405,165.2,165.2,2976199999.0
2007-11-05 14:00:00,165.2,165.24,165.135,165.15,3862300004.0
2007-11-05 14:05:00,165.15,165.225,165.025,165.08,4316400007.0
2007-11-05 14:10:00,165.08,165.14,165.065,165.115,3187099998.0
2007-11-05 14:15:00,165.115,165.315,165.115,165.21,4147500009.0
2007-11-05 14:20:00,165.21,165.315,165.17,165.195,4157599995.0
2007-11-05 14:25:00,165.195,165.225,165.09,165.145,2818199998.0
2007-11-05 14:30:00,165.145,165.17,165.07,165.16,3371599995.0
2007-11-05 14:35:00,165.165,165.2,165.04,165.125,4960400008.0
2007-11-05 14:40:00,165.125,165.215,165.08,165.145,4402700002.0
2007-11-05 14:45:00,165.15,165.355,165.15,165.275,4194199993.0
2007-11-05 14:50:00,165.27,165.4,165.255,165.27,4086399996.0
2007-11-05 14:55:00,165.275,165.355,165.215,165.33,3683399993.0
2007-11-05 15:00:00,165.33,165.39,165.305,165.35,3858999999.0
2007-11-05 15:05:00,165.35,165.42,165.33,165.375,4628100003.0
2007-11-05 15:10:00,165.375,165.445,165.345,165.43,3487200003.0
2007-11-05 15:15:00,165.43,165.43,165.32,165.345,6062300001.0
2007-11-05 15:20:00,165.34,165.42,165.305,165.32,8480800009.0
2007-11-05 15:25:00,165.32,165.32,165.22,165.235,8247199988.0
2007-11-05 15:30:00,165.235,165.255,165.175,165.21,7654999990.0
2007-11-05 15:35:00,165.21,165.265,165.19,165.25,6255599987.0
2007-11-05 15:40:00,165.25,165.25,165.18,165.19,5789999992.0
2007-11-05 15:45:00,165.19,165.27,165.18,165.22,6120400015.0
2007-11-05 15:50:00,165.215,165.26,165.175,165.255,5833399991.0
2007-11-05 15:55:00,165.255,165.4,165.24,165.36,5848899986.0
2007-11-05 16:00:00,165.36,165.405,165.295,165.405,3144499994.0
2007-11-05 16:05:00,165.41,165.41,165.255,165.275,3704649997.0
2007-11-05 16:10:00,165.275,165.28,165.215,165.235,3911600006.0
2007-11-05 16:15:00,165.235,165.265,165.195,165.21,4835637517.0
2007-11-05 16:20:00,165.21,165.21,165.14,165.185,4411500010.0
2007-11-05 16:25:00,165.185,165.205,165.11,165.165,4904799999.0
2007-11-05 16:30:00,165.165,165.24,165.12,165.21,6473399988.0
2007-11-05 16:35:00,165.21,165.36,165.175,165.35,5907100008.0
2007-11-05 16:40:00,165.345,165.435,165.225,165.25,5159099997.0
2007-11-05 16:45:00,165.25,165.4,165.205,165.4,4459400004.0
2007-11-05 16:50:00,165.4,165.42,165.285,165.34,3639399997.0
2007-11-05 16:55:00,165.34,165.485,165.33,165.335,3968399999.0
2007-11-05 17:00:00,165.335,165.705,165.335,165.59,6541895306.0
2007-11-05 17:05:00,165.59,165.605,165.5,165.515,3161918881.0
2007-11-05 17:10:00,165.515,165.64,165.51,165.6,4294577383.0
2007-11-05 17:15:00,165.6,165.605,165.46,165.475,3766000000.0
2007-11-05 17:20:00,165.48,165.655,165.48,165.63,3382299998.0
2007-11-05 17:25:00,165.635,165.675,165.53,165.53,3026600000.0
2007-11-05 17:30:00,165.53,165.575,165.5,165.53,4647700000.0
2007-11-05 17:35:00,165.53,165.705,165.53,165.655,3785299994.0
2007-11-05 17:40:00,165.655,165.8,165.61,165.775,3436499999.0
2007-11-05 17:45:00,165.775,165.785,165.67,165.675,4156500000.0
2007-11-05 17:50:00,165.675,165.765,165.66,165.735,3441199993.0
2007-11-05 17:55:00,165.735,165.785,165.64,165.645,3624550001.0
2007-11-05 18:00:00,165.645,165.755,165.645,165.705,3286600000.0
2007-11-05 18:05:00,165.705,165.745,165.66,165.7,3164470438.0
2007-11-05 18:10:00,165.7,165.705,165.6,165.6,5042200001.0
2007-11-05 18:15:00,165.605,165.615,165.5,165.515,4328500002.0
2007-11-05 18:20:00,165.5,165.55,165.435,165.47,4384849999.0
2007-11-05 18:25:00,165.47,165.57,165.46,165.53,4731600005.0
2007-11-05 18:30:00,165.535,165.6,165.5,165.56,4009100001.0
2007-11-05 18:35:00,165.56,165.59,165.495,165.54,4896299991.0
2007-11-05 18:40:00,165.54,165.775,165.54,165.75,3259400001.0
2007-11-05 18:45:00,165.75,165.82,165.745,165.815,3741018480.0
2007-11-05 18:50:00,165.81,165.82,165.745,165.795,3738299979.0
2007-11-05 18:55:00,165.795,165.795,165.705,165.73,3712199993.0
2007-11-05 19:00:00,165.73,165.78,165.7,165.71,2715900000.0
2007-11-05 19:05:00,165.71,165.74,165.63,165.715,2723699999.0
2007-11-05 19:10:00,165.715,165.715,165.645,165.655,2669499995.0
2007-11-05 19:15:00,165.66,165.67,165.6,165.65,3786399999.0
2007-11-05 19:20:00,165.65,165.7,165.62,165.66,3481949992.0
2007-11-05 19:25:00,165.66,165.71,165.635,165.69,3613981599.0
2007-11-05 19:30:00,165.69,165.7,165.62,165.67,3899400000.0
2007-11-05 19:35:00,165.67,165.81,165.66,165.81,2521700000.0
2007-11-05 19:40:00,165.805,165.82,165.745,165.755,2037900002.0
2007-11-05 19:45:00,165.755,165.82,165.755,165.785,2314000000.0
2007-11-05 19:50:00,165.785,165.8,165.74,165.78,2904349997.0
2007-11-05 19:55:00,165.78,165.81,165.715,165.8,4135250008.0
2007-11-05 20:00:00,165.805,165.84,165.75,165.795,3470800003.0
2007-11-05 20:05:00,165.795,165.805,165.745,165.775,3063200000.0
2007-11-05 20:10:00,165.775,165.795,165.71,165.71,3203461895.0
2007-11-05 20:15:00,165.71,165.72,165.64,165.67,2219900001.0
2007-11-05 20:20:00,165.67,165.67,165.555,165.56,4115399998.0
2007-11-05 20:25:00,165.56,165.62,165.52,165.55,3170304845.0
2007-11-05 20:30:00,165.55,165.58,165.53,165.53,4125800000.0
2007-11-05 20:35:00,165.53,165.55,165.455,165.53,4232000001.0
2007-11-05 20:40:00,165.53,165.55,165.42,165.43,3633199998.0
2007-11-05 20:45:00,165.43,165.455,165.305,165.31,3195021603.0
2007-11-05 20:50:00,165.31,165.31,165.22,165.255,5830877591.0
2007-11-05 20:55:00,165.25,165.34,165.225,165.34,4344909201.0
2007-11-05 21:00:00,165.34,165.42,165.29,165.41,4734663800.0
2007-11-05 21:05:00,165.41,165.41,165.35,165.4,2687900000.0
2007-11-05 21:10:00,165.4,165.44,165.37,165.38,3930300006.0
2007-11-05 21:15:00,165.38,165.405,165.3,165.325,4329900004.0
2007-11-05 21:20:00,165.33,165.36,165.305,165.335,4363900005.0
2007-11-05 21:25:00,165.335,165.35,165.245,165.29,3790700002.0
2007-11-05 21:30:00,165.29,165.36,165.27,165.28,3895399998.0
2007-11-05 21:35:00,165.285,165.465,165.27,165.44,4392300014.0
2007-11-05 21:40:00,165.435,165.5,165.43,165.45,3982749997.0
2007-11-05 21:45:00,165.45,165.52,165.445,165.505,4284200006.0
2007-11-05 21:50:00,165.51,165.54,165.46,165.495,3883600000.0
2007-11-05 21:55:00,165.495,165.51,165.44,165.47,3422200003.0
2007-11-05 22:00:00,165.47,165.51,165.42,165.42,4372600000.0
2007-11-05 22:05:00,165.42,165.665,165.42,165.58,6571799990.0
2007-11-05 22:10:00,165.58,165.68,165.545,165.655,6172900003.0
2007-11-05 22:15:00,165.655,165.8,165.655,165.74,4315299993.0
2007-11-05 22:20:00,165.74,165.925,165.735,165.875,3734299998.0
2007-11-05 22:25:00,165.875,165.9,165.77,165.83,5303299996.0
2007-11-05 22:30:00,165.83,165.86,165.8,165.84,4839799988.0
2007-11-05 22:35:00,165.84,165.88,165.805,165.82,4189699984.0
2007-11-05 22:40:00,165.82,165.84,165.67,165.69,5069099993.0
2007-11-05 22:45:00,165.695,165.77,165.695,165.75,3240199998.0
2007-11-05 22:50:00,165.75,165.795,165.705,165.79,5211799985.0
2007-11-05 22:55:00,165.785,165.8,165.71,165.71,2782199997.0
2007-11-05 23:00:00,165.71,165.77,165.7,165.75,2010500000.0
2007-11-05 23:05:00,165.75,165.75,165.71,165.72,1925499999.0
2007-11-05 23:10:00,165.72,165.72,165.62,165.62,2099899999.0
2007-11-05 23:15:00,165.62,165.62,165.535,165.565,2533199998.0
2007-11-05 23:20:00,165.565,165.6,165.545,165.565,2138800002.0
2007-11-05 23:25:00,165.565,165.58,165.55,165.555,1308900000.0
2007-11-05 23:30:00,165.555,165.65,165.555,165.63,1544799997.0
2007-11-05 23:35:00,165.625,165.645,165.58,165.59,1659099998.0
2007-11-05 23:40:00,165.59,165.665,165.59,165.63,1590200014.0
2007-11-05 23:45:00,165.63,165.63,165.595,165.605,1247299999.0
2007-11-05 23:50:00,165.605,165.705,165.605,165.695,1405600000.0
2007-11-05 23:55:00,165.695,165.725,165.665,165.695,1402299998.0
2007-11-06 00:00:00,165.71,165.735,165.6,165.68,1503000000.0
2007-11-06 00:05:00,165.68,165.68,165.605,165.65,1019100000.0
2007-11-06 00:10:00,165.65,165.695,165.65,165.665,1539900008.0
2007-11-06 00:15:00,165.665,165.725,165.655,165.685,1676100002.0
2007-11-06 00:20:00,165.685,165.755,165.675,165.755,1136600001.0
2007-11-06 00:25:00,165.755,165.755,165.705,165.715,582699998.0
2007-11-06 00:30:00,165.715,165.715,165.615,165.64,1393799996.0
2007-11-06 00:35:00,165.64,165.67,165.635,165.64,1088200000.0
2007-11-06 00:40:00,165.64,165.65,165.605,165.64,1282300000.0
2007-11-06 00:45:00,165.64,165.675,165.62,165.665,1153400000.0
2007-11-06 00:50:00,165.665,165.735,165.64,165.705,1077400000.0
2007-11-06 00:55:00,165.705,165.755,165.655,165.675,1375800004.0
2007-11-06 01:00:00,165.655,165.69,165.655,165.67,1106400000.0
2007-11-06 01:05:00,165.67,165.67,165.54,165.54,1465700002.0
2007-11-06 01:10:00,165.54,165.55,165.5,165.53,1748600004.0
2007-11-06 01:15:00,165.53,165.58,165.52,165.54,1471399997.0
2007-11-06 01:20:00,165.54,165.62,165.54,165.595,1689900005.0
2007-11-06 01:25:00,165.6,165.64,165.595,165.615,1629000000.0
2007-11-06 01:30:00,165.605,165.66,165.605,165.66,1512100010.0
2007-11-06 01:35:00,165.66,165.69,165.645,165.655,2039100003.0
2007-11-06 01:40:00,165.645,165.67,165.62,165.625,1338200001.0
2007-11-06 01:45:00,165.62,165.645,165.485,165.53,2439599999.0
2007-11-06 01:50:00,165.53,165.55,165.455,165.53,2831000000.0
2007-11-06 01:55:00,165.54,165.58,165.495,165.5,3380200002.0
2007-11-06 02:00:00,165.5,165.53,165.475,165.49,4560400001.0
2007-11-06 02:05:00,165.49,165.535,165.485,165.535,3508700009.0
2007-11-06 02:10:00,165.535,165.585,165.515,165.56,3800600001.0
2007-11-06 02:15:00,165.56,165.65,165.56,165.61,3821499996.0
2007-11-06 02:20:00,165.61,165.66,165.605,165.64,4311899994.0
2007-11-06 02:25:00,165.64,165.655,165.61,165.62,3211600000.0
2007-11-06 02:30:00,165.62,165.64,165.6,165.615,2486100000.0
2007-11-06 02:35:00,165.615,165.75,165.615,165.74,2940399997.0
2007-11-06 02:40:00,165.74,165.77,165.71,165.71,2200399998.0
2007-11-06 02:45:00,165.71,165.73,165.66,165.665,2181100002.0
2007-11-06 02:50:00,165.67,165.745,165.66,165.73,2675200001.0
2007-11-06 02:55:00,165.73,165.735,165.66,165.69,2789099999.0
2007-11-06 03:00:00,165.69,165.73,165.68,165.715,2857550214.0
2007-11-06 03:05:00,165.72,165.86,165.7,165.82,4141950677.0
2007-11-06 03:10:00,165.825,165.84,165.755,165.76,1952750000.0
2007-11-06 03:15:00,165.76,165.77,165.695,165.71,2429499997.0
2007-11-06 03:20:00,165.71,165.71,165.655,165.665,2074699996.0
2007-11-06 03:25:00,165.665,165.705,165.665,165.695,2318099997.0
2007-11-06 03:30:00,165.695,165.71,165.665,165.71,1935199998.0
2007-11-06 03:35:00,165.71,165.76,165.69,165.715,2411400000.0
2007-11-06 03:40:00,165.715,165.765,165.705,165.73,2187199995.0
2007-11-06 03:45:00,165.73,165.745,165.705,165.735,1457200001.0
2007-11-06 03:50:00,165.735,165.815,165.725,165.815,2137900000.0
2007-11-06 03:55:00,165.815,165.83,165.755,165.83,2519000000.0
2007-11-06 04:00:00,165.83,165.865,165.8,165.82,2252800004.0
2007-11-06 04:05:00,165.82,165.825,165.775,165.78,3307900016.0
2007-11-06 04:10:00,165.78,165.82,165.74,165.75,2595499996.0
2007-11-06 04:15:00,165.75,165.755,165.73,165.75,2054400000.0
2007-11-06 04:20:00,165.755,165.755,165.655,165.66,3838500001.0
2007-11-06 04:25:00,165.66,165.68,165.645,165.665,2806700000.0
2007-11-06 04:30:00,165.67,165.77,165.665,165.74,4404300008.0
2007-11-06 04:35:00,165.74,165.77,165.735,165.74,2806899998.0
2007-11-06 04:40:00,165.74,165.76,165.735,165.755,3216400003.0
2007-11-06 04:45:00,165.755,165.77,165.745,165.755,1852500013.0
2007-11-06 04:50:00,165.755,165.77,165.745,165.76,1466199999.0
2007-11-06 04:55:00,165.76,165.785,165.75,165.775,3021600004.0
2007-11-06 05:00:00,165.775,165.81,165.77,165.795,2703700000.0
2007-11-06 05:05:00,165.795,165.815,165.76,165.76,3217299997.0
2007-11-06 05:10:00,165.76,165.78,165.755,165.765,2698599997.0
2007-11-06 05:15:00,165.765,165.79,165.745,165.785,2241299994.0
2007-11-06 05:20:00,165.785,165.815,165.765,165.815,1960700002.0
2007-11-06 05:25:00,165.815,165.835,165.805,165.82,2472499999.0
2007-11-06 05:30:00,165.82,165.825,165.765,165.78,2437400000.0
2007-11-06 05:35:00,165.78,165.84,165.78,165.825,2054300004.0
2007-11-06 05:40:00,165.825,165.915,165.815,165.91,2637700000.0
2007-11-06 05:45:00,165.91,165.92,165.87,165.92,2040049999.0
2007-11-06 05:50:00,165.92,166.015,165.905,165.995,1229100000.0
2007-11-06 05:55:00,165.985,166.115,165.97,166.06,3112618164.0
2007-11-06 06:00:00,166.055,166.07,165.99,166.015,2056799992.0
2007-11-06 06:05:00,166.015,166.07,166.015,166.035,2114400004.0
2007-11-06 06:10:00,166.04,166.045,165.99,166.015,1956700000.0
2007-11-06 06:15:00,166.015,166.045,165.97,165.975,2549400000.0
2007-11-06 06:20:00,165.975,165.99,165.955,165.975,1786200000.0
2007-11-06 06:25:00,165.975,165.99,165.96,165.975,1224800000.0
2007-11-06 06:30:00,165.975,166.175,165.975,166.14,2591799999.0
2007-11-06 06:35:00,166.14,166.175,166.09,166.1,2645400000.0
2007-11-06 06:40:00,166.1,166.105,165.935,166.02,3121000001.0
2007-11-06 06:45:00,166.02,166.04,166.0,166.04,2613100008.0
2007-11-06 06:50:00,166.04,166.125,166.015,166.035,4078500009.0
2007-11-06 06:55:00,166.04,166.06,166.02,166.045,1573900000.0
2007-11-06 07:00:00,166.045,166.07,166.035,166.055,1717800010.0
2007-11-06 07:05:00,166.055,166.08,166.045,166.08,1684500000.0
2007-11-06 07:10:00,166.085,166.115,166.035,166.075,3423100015.0
2007-11-06 07:15:00,166.075,166.1,166.055,166.085,2424000000.0
2007-11-06 07:20:00,166.085,166.14,166.07,166.1,2534700000.0
2007-11-06 07:25:00,166.1,166.115,166.07,166.075,1730600000.0
2007-11-06 07:30:00,166.075,166.095,166.06,166.085,1155800000.0
2007-11-06 07:35:00,166.085,166.235,166.08,166.21,1950100001.0
2007-11-06 07:40:00,166.21,166.255,166.17,166.17,2898899998.0
2007-11-06 07:45:00,166.17,166.22,166.16,166.19,1953900000.0
2007-11-06 07:50:00,166.19,166.225,166.16,166.16,2399200001.0
2007-11-06 07:55:00,166.16,166.255,166.16,166.185,4036100004.0
2007-11-06 08:00:00,166.185,166.21,166.175,166.185,3607200001.0
2007-11-06 08:05:00,166.185,166.19,166.15,166.19,3018399994.0
2007-11-06 08:10:00,166.19,166.19,166.12,166.13,2946700000.0
2007-11-06 08:15:00,166.13,166.21,166.115,166.15,2850200000.0
2007-11-06 08:20:00,166.155,166.23,166.15,166.22,4455699993.0
2007-11-06 08:25:00,166.22,166.275,166.21,166.25,3395800000.0
2007-11-06 08:30:00,166.25,166.255,166.215,166.225,1229100000.0
2007-11-06 08:35:00,166.22,166.255,166.2,166.245,1699600000.0
2007-11-06 08:40:00,166.245,166.25,166.215,166.225,1955800000.0
2007-11-06 08:45:00,166.23,166.28,166.225,166.25,3645899998.0
2007-11-06 08:50:00,166.25,166.31,166.225,166.275,8094199987.0
2007-11-06 08:55:00,166.28,166.305,166.23,166.255,7936099998.0
2007-11-06 09:00:00,166.26,166.28,166.225,166.24,5586200005.0
2007-11-06 09:05:00,166.24,166.33,166.225,166.32,4389400006.0
2007-11-06 09:10:00,166.32,166.34,166.3,166.32,2576300005.0
2007-11-06 09:15:00,166.32,166.36,166.28,166.33,2102900000.0
2007-11-06 09:20:00,166.33,166.39,166.315,166.35,2420899999.0
2007-11-06 09:25:00,166.35,166.37,166.295,166.3,2719199998.0
2007-11-06 09:30:00,166.305,166.325,166.28,166.31,2019600000.0
2007-11-06 09:35:00,166.31,166.405,166.265,166.29,4381552939.0
2007-11-06 09:40:00,166.29,166.32,166.265,166.32,3204400001.0
2007-11-06 09:45:00,166.32,166.34,166.285,166.34,4275499996.0
2007-11-06 09:50:00,166.34,166.52,166.33,166.465,4987499999.0
2007-11-06 09:55:00,166.465,166.55,166.39,166.5,5131800014.0
2007-11-06 10:00:00,166.5,166.66,166.495,166.605,4543100001.0
2007-11-06 10:05:00,166.605,166.62,166.49,166.49,5178099996.0
2007-11-06 10:10:00,166.49,166.5,166.455,166.485,3762999995.0
2007-11-06 10:15:00,166.49,166.685,166.46,166.66,3557349990.0
2007-11-06 10:20:00,166.66,166.67,166.59,166.605,3736100002.0
2007-11-06 10:25:00,166.605,166.66,166.59,166.62,3927299999.0
2007-11-06 10:30:00,166.62,166.62,166.48,166.495,2599400000.0
2007-11-06 10:35:00,166.49,166.6,166.48,166.57,5304200000.0
2007-11-06 10:40:00,166.57,166.61,166.535,166.585,5461299996.0
2007-11-06 10:45:00,166.59,166.59,166.455,166.5,3922199995.0
2007-11-06 10:50:00,166.505,166.525,166.475,166.505,2069099998.0
2007-11-06 10:55:00,166.51,166.57,166.5,166.54,2312300002.0
2007-11-06 11:00:00,166.54,166.55,166.315,166.38,4004300002.0
2007-11-06 11:05:00,166.38,166.46,166.36,166.44,3757099992.0
2007-11-06 11:10:00,166.44,166.47,166.415,166.465,4033800000.0
2007-11-06 11:15:00,166.465,166.54,166.455,166.53,6248199992.0
2007-11-06 11:20:00,166.53,166.58,166.525,166.565,4328800006.0
2007-11-06 11:25:00,166.56,166.64,166.56,166.58,3753799992.0
2007-11-06 11:30:00,166.58,166.61,166.51,166.54,4301599993.0
2007-11-06 11:35:00,166.54,166.57,166.51,166.515,3901000002.0
2007-11-06 11:40:00,166.515,166.565,166.475,166.48,2389199997.0
2007-11-06 11:45:00,166.48,166.52,166.48,166.495,3064300002.0
2007-11-06 11:50:00,166.495,166.59,166.495,166.57,3396400007.0
2007-11-06 11:55:00,166.57,166.62,166.57,166.59,2421600012.0
2007-11-06 12:00:00,166.59,166.59,166.55,166.58,3581549995.0
2007-11-06 12:05:00,166.58,166.635,166.53,166.55,3850199999.0
2007-11-06 12:10:00,166.55,166.64,166.55,166.615,3320150006.0
2007-11-06 12:15:00,166.615,166.64,166.585,166.605,2835950011.0
2007-11-06 12:20:00,166.605,166.65,166.565,166.63,1817700007.0
2007-11-06 12:25:00,166.63,166.63,166.555,166.555,2590099998.0
2007-11-06 12:30:00,166.555,166.58,166.5,166.515,2608399999.0
2007-11-06 12:35:00,166.515,166.53,166.475,166.485,4138199996.0
2007-11-06 12:40:00,166.485,166.58,166.48,166.575,3884999989.0
2007-11-06 12:45:00,166.575,166.58,166.53,166.535,2439400003.0
2007-11-06 12:50:00,166.54,166.58,166.505,166.54,2732599993.0
2007-11-06 12:55:00,166.53,166.535,166.44,166.485,4664200005.0
2007-11-06 13:00:00,166.485,166.6,166.48,166.6,2476699993.0
2007-11-06 13:05:00,166.595,166.66,166.585,166.64,3175799996.0
2007-11-06 13:10:00,166.64,166.695,166.625,166.685,2226000000.0
2007-11-06 13:15:00,166.685,166.745,166.655,166.735,2841100003.0
2007-11-06 13:20:00,166.735,166.735,166.67,166.685,1594100000.0
2007-11-06 13:25:00,166.68,166.745,166.68,166.72,1796300000.0
2007-11-06 13:30:00,166.72,166.745,166.705,166.735,1264700002.0
2007-11-06 13:35:00,166.735,166.795,166.735,166.77,2721900000.0
2007-11-06 13:40:00,166.77,166.93,166.77,166.885,2768100008.0
2007-11-06 13:45:00,166.885,166.965,166.88,166.925,3332499997.0
2007-11-06 13:50:00,166.925,166.945,166.86,166.895,2693600000.0
2007-11-06 13:55:00,166.895,166.915,166.87,166.87,1952900001.0
2007-11-06 14:00:00,166.87,166.93,166.87,166.925,1886300003.0
2007-11-06 14:05:00,166.92,166.945,166.915,166.93,1512300000.0
2007-11-06 14:10:00,166.925,166.945,166.89,166.895,1536800003.0
2007-11-06 14:15:00,166.895,166.965,166.88,166.9,1342499999.0
2007-11-06 14:20:00,166.9,166.945,166.895,166.925,1848199997.0
2007-11-06 14:25:00,166.925,166.935,166.9,166.905,1654700000.0
2007-11-06 14:30:00,166.905,166.905,166.87,166.895,1575850000.0
2007-11-06 14:35:00,166.895,166.895,166.86,166.875,1459800001.0
2007-11-06 14:40:00,166.875,166.91,166.87,166.895,1350400000.0
2007-11-06 14:45:00,166.895,166.91,166.85,166.855,2417700003.0
2007-11-06 14:50:00,166.855,166.87,166.82,166.825,2183199997.0
2007-11-06 14:55:00,166.83,166.845,166.795,166.805,2086200003.0
2007-11-06 15:00:00,166.805,166.845,166.765,166.825,2355500000.0
2007-11-06 15:05:00,166.825,166.875,166.825,166.845,1262100000.0
2007-11-06 15:10:00,166.845,166.915,166.825,166.91,1591999996.0
2007-11-06 15:15:00,166.91,166.91,166.865,166.885,2171300001.0
2007-11-06 15:20:00,166.885,166.89,166.8,166.8,2044300000.0
2007-11-06 15:25:00,166.8,166.89,166.785,166.89,1554699997.0
2007-11-06 15:30:00,166.89,166.915,166.85,166.885,2735800001.0
2007-11-06 15:35:00,166.885,166.905,166.875,166.9,3420499998.0
2007-11-06 15:40:00,166.9,166.92,166.88,166.9,3864699998.0
2007-11-06 15:45:00,166.9,166.905,166.875,166.88,1912699999.0
2007-11-06 15:50:00,166.88,166.91,166.775,166.84,3145900000.0
2007-11-06 15:55:00,166.84,166.875,166.79,166.83,4553699999.0
2007-11-06 16:00:00,166.83,166.83,166.64,166.65,4441321326.0
2007-11-06 16:05:00,166.645,166.74,166.61,166.7,6195700000.0
2007-11-06 16:10:00,166.7,166.74,166.68,166.7,5377800007.0
2007-11-06 16:15:00,166.7,166.74,166.685,166.7,4565000000.0
2007-11-06 16:20:00,166.7,166.74,166.675,166.71,3934499999.0
2007-11-06 16:25:00,166.71,166.73,166.68,166.71,4407000000.0
2007-11-06 16:30:00,166.71,166.83,166.705,166.83,6550599987.0
2007-11-06 16:35:00,166.84,166.84,166.78,166.78,4833999995.0
2007-11-06 16:40:00,166.78,166.91,166.765,166.86,3939300000.0
2007-11-06 16:45:00,166.86,166.88,166.785,166.85,2640750000.0
2007-11-06 16:50:00,166.85,166.86,166.705,166.715,3722999997.0
2007-11-06 16:55:00,166.72,166.79,166.705,166.77,5117250000.0
2007-11-06 17:00:00,166.77,166.81,166.7,166.735,4600612695.0
2007-11-06 17:05:00,166.74,166.77,166.695,166.735,4720961640.0
2007-11-06 17:10:00,166.735,166.78,166.72,166.745,6343950003.0
2007-11-06 17:15:00,166.75,166.785,166.715,166.74,5710199998.0
2007-11-06 17:20:00,166.74,166.74,166.65,166.7,4018400001.0
2007-11-06 17:25:00,166.7,166.73,166.655,166.7,5169500000.0
2007-11-06 17:30:00,166.7,166.72,166.585,166.61,5524750001.0
2007-11-06 17:35:00,166.615,166.66,166.555,166.655,5075399998.0
2007-11-06 17:40:00,166.655,166.68,166.555,166.6,5571700003.0
2007-11-06 17:45:00,166.6,166.62,166.435,166.46,4583499997.0
2007-11-06 17:50:00,166.46,166.52,166.315,166.35,5325100002.0
2007-11-06 17:55:00,166.35,166.36,166.235,166.33,5913200000.0
2007-11-06 18:00:00,166.33,166.49,166.325,166.415,7466187498.0
2007-11-06 18:05:00,166.415,166.575,166.39,166.57,5359599996.0
2007-11-06 18:10:00,166.565,166.61,166.455,166.47,3800100013.0
2007-11-06 18:15:00,166.47,166.58,166.45,166.555,4477399993.0
2007-11-06 18:20:00,166.55,166.61,166.495,166.53,5128299998.0
2007-11-06 18:25:00,166.53,166.58,166.48,166.535,5090700004.0
2007-11-06 18:30:00,166.54,166.55,166.415,166.44,4210299999.0
2007-11-06 18:35:00,166.44,166.54,166.41,166.54,4874300002.0
2007-11-06 18:40:00,166.535,166.55,166.46,166.485,4832099996.0
2007-11-06 18:45:00,166.48,166.505,166.46,166.49,3899199999.0
2007-11-06 18:50:00,166.49,166.74,166.475,166.74,4418800001.0
2007-11-06 18:55:00,166.74,166.77,166.6,166.66,5669700007.0
2007-11-06 19:00:00,166.655,166.67,166.58,166.59,4888300007.0
2007-11-06 19:05:00,166.59,166.63,166.585,166.6,3656200000.0
2007-11-06 19:10:00,166.6,166.64,166.545,166.64,4248900005.0
2007-11-06 19:15:00,166.64,166.745,166.63,166.74,5095800000.0
2007-11-06 19:20:00,166.74,166.75,166.675,166.715,2732700002.0
2007-11-06 19:25:00,166.715,166.74,166.62,166.65,2604250001.0
2007-11-06 19:30:00,166.65,166.67,166.53,166.53,3569099999.0
2007-11-06 19:35:00,166.53,166.57,166.52,166.555,4876700003.0
2007-11-06 19:40:00,166.555,166.57,166.53,166.555,3455400001.0
2007-11-06 19:45:00,166.555,166.615,166.545,166.555,3127199999.0
2007-11-06 19:50:00,166.545,166.61,166.545,166.57,3870200001.0
2007-11-06 19:55:00,166.575,166.67,166.57,166.64,4762700004.0
2007-11-06 20:00:00,166.64,166.68,166.605,166.64,2994849997.0
2007-11-06 20:05:00,166.64,166.71,166.63,166.71,3801400008.0
2007-11-06 20:10:00,166.71,166.74,166.65,166.675,2722563201.0
2007-11-06 20:15:00,166.675,166.685,166.615,166.635,3040699990.0
2007-11-06 20:20:00,166.635,166.7,166.625,166.68,2713700000.0
2007-11-06 20:25:00,166.68,166.705,166.62,166.63,1977899999.0
2007-11-06 20:30:00,166.63,166.66,166.605,166.66,2651700000.0
2007-11-06 20:35:00,166.66,166.74,166.655,166.74,2252650000.0
2007-11-06 20:40:00,166.74,166.755,166.705,166.725,1860500000.0
2007-11-06 20:45:00,166.725,166.735,166.685,166.695,2221300000.0
2007-11-06 20:50:00,166.695,166.75,166.685,166.73,2235299994.0
2007-11-06 20:55:00,166.735,166.74,166.62,166.62,2343900000.0
2007-11-06 21:00:00,166.62,166.67,166.61,166.64,3111600002.0
2007-11-06 21:05:00,166.64,166.645,166.6,166.63,2919700000.0
2007-11-06 21:10:00,166.63,166.68,166.615,166.665,3767800004.0
2007-11-06 21:15:00,166.66,166.69,166.635,166.685,3843850001.0
2007-11-06 21:20:00,166.685,166.69,166.62,166.66,4216199987.0
2007-11-06 21:25:00,166.66,166.66,166.605,166.63,3840550008.0
2007-11-06 21:30:00,166.63,166.68,166.6,166.68,3533200002.0
2007-11-06 21:35:00,166.68,166.7,166.605,166.64,4380000003.0
2007-11-06 21:40:00,166.64,166.72,166.63,166.7,3785599999.0
2007-11-06 21:45:00,166.7,166.73,166.67,166.7,2893399999.0
2007-11-06 21:50:00,166.7,166.77,166.69,166.74,2006800000.0
2007-11-06 21:55:00,166.74,166.78,166.695,166.745,2490656503.0
2007-11-06 22:00:00,166.745,166.84,166.74,166.795,2437100003.0
2007-11-06 22:05:00,166.8,166.82,166.755,166.805,2525899999.0
2007-11-06 22:10:00,166.805,166.835,166.79,166.82,1573650000.0
2007-11-06 22:15:00,166.82,166.92,166.81,166.88,2179999996.0
2007-11-06 22:20:00,166.88,166.89,166.83,166.87,3377800000.0
2007-11-06 22:25:00,166.87,166.9,166.85,166.88,3333499994.0
2007-11-06 22:30:00,166.88,166.91,166.87,166.87,2037999999.0
2007-11-06 22:35:00,166.87,166.87,166.795,166.795,2035500000.0
2007-11-06 22:40:00,166.795,166.9,166.795,166.88,3583000004.0
2007-11-06 22:45:00,166.88,166.93,166.875,166.9,3503600000.0
2007-11-06 22:50:00,166.9,166.94,166.84,166.895,2472100003.0
2007-11-06 22:55:00,166.895,166.94,166.895,166.925,1745200003.0
2007-11-06 23:00:00,166.925,166.945,166.89,166.915,1618999999.0
2007-11-06 23:05:00,166.915,166.925,166.885,166.92,1629899992.0
2007-11-06 23:10:00,166.92,166.92,166.89,166.905,799500000.0
2007-11-06 23:15:00,166.905,166.93,166.895,166.905,939500000.0
2007-11-06 23:20:00,166.915,166.97,166.915,166.96,1643700000.0
2007-11-06 23:25:00,166.96,166.97,166.935,166.955,1198500000.0
2007-11-06 23:30:00,166.955,166.98,166.945,166.965,1016300000.0
2007-11-06 23:35:00,166.96,166.975,166.925,166.95,1412499993.0
2007-11-06 23:40:00,166.95,166.98,166.93,166.98,988800000.0
2007-11-06 23:45:00,166.98,167.045,166.975,167.02,2099199991.0
2007-11-06 23:50:00,167.02,167.02,166.99,167.005,922200000.0
2007-11-06 23:55:00,167.01,167.03,166.965,166.965,1924599999.0
2007-11-07 00:00:00,166.965,167.01,166.95,166.98,1001400000.0
2007-11-07 00:05:00,166.98,167.03,166.98,166.995,764500000.0
2007-11-07 00:10:00,166.985,167.06,166.965,166.97,1214999998.0
2007-11-07 00:15:00,166.97,166.98,166.91,166.92,933400004.0
2007-11-07 00:20:00,166.92,166.94,166.89,166.92,614500000.0
2007-11-07 00:25:00,166.92,167.0,166.92,166.95,762700000.0
2007-11-07 00:30:00,166.95,167.01,166.925,166.97,1634900007.0
2007-11-07 00:35:00,166.97,167.01,166.845,166.85,3379300014.0
2007-11-07 00:40:00,166.85,166.91,166.845,166.895,1955800001.0
2007-11-07 00:45:00,166.895,166.925,166.88,166.925,1050200000.0
2007-11-07 00:50:00,166.925,166.955,166.9,166.915,1294000000.0
2007-11-07 00:55:00,166.905,166.97,166.9,166.955,926499997.0
2007-11-07 01:00:00,166.955,167.0,166.955,166.99,2035899996.0
2007-11-07 01:05:00,166.99,167.01,166.98,166.99,2618800000.0
2007-11-07 01:10:00,166.99,166.99,166.89,166.91,2857600001.0
2007-11-07 01:15:00,166.91,166.95,166.895,166.945,2158700000.0
2007-11-07 01:20:00,166.945,167.015,166.935,166.99,2347399999.0
2007-11-07 01:25:00,166.99,167.15,166.955,167.1,3297800000.0
2007-11-07 01:30:00,167.095,167.12,167.065,167.12,2536500001.0
2007-11-07 01:35:00,167.115,167.12,167.01,167.02,1897900000.0
2007-11-07 01:40:00,167.02,167.045,166.99,167.025,2962199990.0
2007-11-07 01:45:00,167.025,167.07,167.0,167.015,1921599995.0
2007-11-07 01:50:00,167.015,167.04,167.0,167.005,1713800000.0
2007-11-07 01:55:00,167.005,167.06,166.995,167.06,1241000003.0
2007-11-07 02:00:00,167.06,167.06,166.97,166.98,2093800000.0
2007-11-07 02:05:00,166.98,167.03,166.98,167.005,2254299998.0
2007-11-07 02:10:00,167.005,167.045,166.995,167.03,2450199995.0
2007-11-07 02:15:00,167.03,167.055,167.025,167.03,697900001.0
2007-11-07 02:20:00,167.03,167.1,167.03,167.055,893200000.0
2007-11-07 02:25:00,167.055,167.06,167.01,167.01,821250000.0
2007-11-07 02:30:00,167.01,167.04,166.995,167.01,1638600000.0
2007-11-07 02:35:00,167.01,167.02,166.965,166.975,1925999997.0
2007-11-07 02:40:00,166.975,167.02,166.95,166.95,2244400011.0
2007-11-07 02:45:00,166.95,166.985,166.935,166.955,1409800001.0
2007-11-07 02:50:00,166.955,167.025,166.955,167.02,2306599985.0
2007-11-07 02:55:00,167.02,167.025,166.96,167.005,2078399999.0
2007-11-07 03:00:00,167.01,167.03,166.985,166.995,1439100000.0
2007-11-07 03:05:00,167.0,167.02,166.98,166.99,2965600004.0
2007-11-07 03:10:00,166.99,167.02,166.98,167.005,1677200000.0
2007-11-07 03:15:00,167.005,167.06,166.995,167.0,1374100000.0
2007-11-07 03:20:00,167.0,167.015,166.995,167.01,842400000.0
2007-11-07 03:25:00,167.01,167.015,166.98,167.0,1071100000.0
2007-11-07 03:30:00,167.0,167.025,166.985,167.015,1038199997.0
2007-11-07 03:35:00,167.015,167.02,166.995,167.01,963300003.0
2007-11-07 03:40:00,167.01,167.01,166.935,166.94,1693700000.0
2007-11-07 03:45:00,166.94,166.97,166.93,166.94,1841200000.0
2007-11-07 03:50:00,166.94,166.95,166.905,166.905,1634100000.0
2007-11-07 03:55:00,166.905,166.93,166.895,166.93,3050299994.0
2007-11-07 04:00:00,166.93,167.02,166.92,167.0,3569600001.0
2007-11-07 04:05:00,167.0,167.03,166.975,167.01,2067899999.0
2007-11-07 04:10:00,167.01,167.01,166.96,166.97,1546199998.0
2007-11-07 04:15:00,166.98,166.99,166.895,166.9,2171699999.0
2007-11-07 04:20:00,166.9,166.995,166.9,166.985,1197100000.0
2007-11-07 04:25:00,166.98,167.465,166.955,167.38,3758500003.0
2007-11-07 04:30:00,167.385,167.41,167.18,167.31,4461799999.0
2007-11-07 04:35:00,167.305,167.645,167.295,167.45,3530492387.0
2007-11-07 04:40:00,167.45,167.525,167.335,167.41,3249999999.0
2007-11-07 04:45:00,167.41,167.585,167.355,167.395,3702400002.0
2007-11-07 04:50:00,167.395,167.465,167.225,167.4,2760700000.0
2007-11-07 04:55:00,167.4,167.45,167.255,167.27,3257819615.0
2007-11-07 05:00:00,167.27,167.38,167.26,167.31,3794357177.0
2007-11-07 05:05:00,167.31,167.36,167.24,167.305,4284600002.0
2007-11-07 05:10:00,167.305,167.335,167.22,167.315,3346900000.0
2007-11-07 05:15:00,167.315,167.315,167.235,167.31,3172665811.0
2007-11-07 05:20:00,167.31,167.38,167.27,167.38,4132567283.0
2007-11-07 05:25:00,167.38,167.42,167.305,167.305,4085649999.0
2007-11-07 05:30:00,167.305,167.335,167.25,167.265,4608899993.0
2007-11-07 05:35:00,167.26,167.28,167.24,167.27,3447599995.0
2007-11-07 05:40:00,167.27,167.4,167.255,167.4,4061299998.0
2007-11-07 05:45:00,167.4,167.42,167.33,167.35,3648800004.0
2007-11-07 05:50:00,167.35,167.38,167.325,167.36,2929000000.0
2007-11-07 05:55:00,167.36,167.36,167.225,167.225,4126600002.0
2007-11-07 06:00:00,167.225,167.24,167.165,167.215,5043943886.0
2007-11-07 06:05:00,167.215,167.23,167.145,167.15,3036699997.0
2007-11-07 06:10:00,167.15,167.195,166.98,167.03,5729646144.0
2007-11-07 06:15:00,167.03,167.145,167.02,167.145,4216600000.0
2007-11-07 06:20:00,167.145,167.23,167.12,167.185,4900350009.0
2007-11-07 06:25:00,167.185,167.22,167.125,167.17,3516300007.0
2007-11-07 06:30:00,167.17,167.24,167.16,167.18,2039649992.0
2007-11-07 06:35:00,167.18,167.2,167.1,167.12,2371550003.0
2007-11-07 06:40:00,167.115,167.13,167.07,167.1,2683599997.0
2007-11-07 06:45:00,167.1,167.12,167.03,167.065,4916965606.0
2007-11-07 06:50:00,167.065,167.085,167.01,167.05,4710800000.0
2007-11-07 06:55:00,167.05,167.065,167.015,167.04,5225200003.0
2007-11-07 07:00:00,167.035,167.12,167.015,167.1,5141400013.0
2007-11-07 07:05:00,167.1,167.1,166.85,166.915,5765599992.0
2007-11-07 07:10:00,166.91,166.99,166.845,166.97,6511701263.0
2007-11-07 07:15:00,166.97,167.01,166.895,166.98,5945800057.0
2007-11-07 07:20:00,166.98,166.99,166.88,166.935,4938100010.0
2007-11-07 07:25:00,166.94,167.04,166.905,167.03,6046000013.0
2007-11-07 07:30:00,167.03,167.05,166.895,166.94,5514900000.0
2007-11-07 07:35:00,166.94,167.03,166.905,167.0,3308799986.0
2007-11-07 07:40:00,166.995,167.035,166.845,166.94,6193800009.0
2007-11-07 07:45:00,166.935,166.935,166.735,166.74,5373599980.0
2007-11-07 07:50:00,166.74,166.91,166.665,166.69,5824999998.0
2007-11-07 07:55:00,166.685,166.775,166.68,166.76,1521000000.0
2007-11-07 08:00:00,166.765,166.795,166.68,166.75,2505799999.0
2007-11-07 08:05:00,166.75,166.85,166.725,166.835,3453300001.0
2007-11-07 08:10:00,166.835,166.91,166.81,166.845,3754500001.0
2007-11-07 08:15:00,166.845,166.95,166.83,166.92,4982600003.0
2007-11-07 08:20:00,166.92,166.99,166.9,166.93,4172599988.0
2007-11-07 08:25:00,166.93,166.945,166.86,166.88,1909400000.0
2007-11-07 08:30:00,166.88,166.975,166.88,166.945,1277400000.0
2007-11-07 08:35:00,166.945,166.945,166.865,166.905,1164230366.0
2007-11-07 08:40:00,166.905,166.925,166.85,166.85,1267961820.0
2007-11-07 08:45:00,166.85,166.89,166.84,166.85,1967485460.0
2007-11-07 08:50:00,166.855,166.935,166.845,166.93,1815000001.0
2007-11-07 08:55:00,166.93,166.945,166.9,166.915,1634899999.0
2007-11-07 09:00:00,166.915,166.925,166.845,166.885,1740300000.0
2007-11-07 09:05:00,166.885,166.89,166.785,166.825,2511899999.0
2007-11-07 09:10:00,166.815,166.825,166.68,166.68,2291400000.0
2007-11-07 09:15:00,166.68,166.725,166.335,166.41,5504439621.0
2007-11-07 09:20:00,166.41,166.52,166.35,166.45,4291100000.0
2007-11-07 09:25:00,166.45,166.5,166.33,166.39,4325599996.0
2007-11-07 09:30:00,166.39,166.42,166.305,166.33,4041100002.0
2007-11-07 09:35:00,166.33,166.52,166.3,166.515,3608299998.0
2007-11-07 09:40:00,166.515,166.545,166.45,166.46,3952599999.0
2007-11-07 09:45:00,166.455,166.545,166.455,166.545,4017899999.0
2007-11-07 09:50:00,166.54,166.65,166.475,166.605,3980900004.0
2007-11-07 09:55:00,166.61,166.685,166.59,166.63,5171699995.0
2007-11-07 10:00:00,166.63,166.66,166.545,166.56,6084300019.0
2007-11-07 10:05:00,166.76,166.78,166.545,166.575,5099399974.0
2007-11-07 10:10:00,166.575,166.86,166.495,166.86,7806499946.0
2007-11-07 10:15:00,166.46,166.9,166.435,166.575,5689399981.0
2007-11-07 10:20:00,166.575,167.04,166.515,166.525,7915800014.0
2007-11-07 10:25:00,166.525,166.545,166.5,166.51,5395300000.0
2007-11-07 10:30:00,166.51,166.65,166.51,166.63,4744100001.0
2007-11-07 10:35:00,166.63,166.83,166.625,166.725,8714899937.0
2007-11-07 10:40:00,166.72,166.735,166.58,166.67,7842800025.0
2007-11-07 10:45:00,166.67,166.705,166.615,166.705,7325999966.0
2007-11-07 10:50:00,166.705,166.835,166.48,166.765,9616600011.0
2007-11-07 10:55:00,166.765,166.855,166.53,166.84,8304099981.0
2007-11-07 11:00:00,166.84,166.84,166.21,166.775,8745399997.0
2007-11-07 11:05:00,166.765,166.875,166.13,166.825,7159899982.0
2007-11-07 11:10:00,166.14,166.875,166.06,166.855,6327899980.0
2007-11-07 11:15:00,166.3,166.915,166.27,166.865,7025400034.0
2007-11-07 11:20:00,166.28,167.055,166.28,166.815,6565899995.0
2007-11-07 11:25:00,166.815,166.895,166.665,166.825,5569200011.0
2007-11-07 11:30:00,166.825,166.905,165.96,165.97,8128800016.0
2007-11-07 11:35:00,166.785,166.855,166.03,166.735,6038600051.0
2007-11-07 11:40:00,166.735,166.74,166.445,166.465,7087199991.0
2007-11-07 11:45:00,166.01,166.515,166.0,166.48,5863699994.0
2007-11-07 11:50:00,166.475,166.595,166.03,166.565,6681299996.0
2007-11-07 11:55:00,166.565,166.62,166.495,166.525,7185900000.0
2007-11-07 12:00:00,166.525,166.525,166.14,166.295,5747699993.0
2007-11-07 12:05:00,166.295,166.415,166.125,166.15,5841699978.0
2007-11-07 12:10:00,166.15,166.33,166.06,166.33,6409500016.0
2007-11-07 12:15:00,166.33,166.365,166.21,166.28,5501000011.0
2007-11-07 12:20:00,166.28,166.345,166.15,166.155,5669099985.0
2007-11-07 12:25:00,166.155,166.28,166.13,166.265,5794299995.0
2007-11-07 12:30:00,166.265,166.265,165.975,165.98,5370299998.0
2007-11-07 12:35:00,165.98,166.09,165.975,166.01,4164899997.0
2007-11-07 12:40:00,166.01,166.02,165.935,166.005,5593999984.0
2007-11-07 12:45:00,166.005,166.2,166.005,166.145,6605000003.0
2007-11-07 12:50:00,166.145,166.185,166.035,166.05,4563399991.0
2007-11-07 12:55:00,166.05,166.265,166.03,166.235,5971999993.0
2007-11-07 13:00:00,166.235,166.245,166.145,166.145,4635599988.0
2007-11-07 13:05:00,166.145,166.24,166.12,166.235,4905699996.0
2007-11-07 13:10:00,166.235,166.26,166.155,166.185,4162700003.0
2007-11-07 13:15:00,166.185,166.235,165.965,165.965,5075700000.0
2007-11-07 13:20:00,165.965,166.11,165.965,166.06,5905999998.0
2007-11-07 13:25:00,166.065,166.16,166.06,166.085,6650200027.0
2007-11-07 13:30:00,165.74,166.13,165.74,166.105,8383800005.0
2007-11-07 13:35:00,166.105,166.185,165.73,166.185,8179300010.0
2007-11-07 13:40:00,165.77,166.265,165.76,166.215,6620199991.0
2007-11-07 13:45:00,166.215,166.295,166.175,166.265,7245599972.0
2007-11-07 13:50:00,166.265,166.295,165.91,165.95,5736499997.0
2007-11-07 13:55:00,166.205,166.225,165.87,165.92,5950850007.0
2007-11-07 14:00:00,166.095,166.105,165.825,166.04,9681399964.0
2007-11-07 14:05:00,165.925,166.15,165.715,166.07,9490949977.0
2007-11-07 14:10:00,166.08,166.1,165.745,165.765,10255999970.0
2007-11-07 14:15:00,166.04,166.04,165.93,165.98,9536500000.0
2007-11-07 14:20:00,165.97,166.19,165.685,166.19,9385700000.0
2007-11-07 14:25:00,166.18,166.21,165.625,166.18,9008900009.0
2007-11-07 14:30:00,166.15,166.28,165.71,165.725,7644500015.0
2007-11-07 14:35:00,166.24,166.24,166.1,166.13,8379999975.0
2007-11-07 14:40:00,166.12,166.13,165.785,166.07,8747200008.0
2007-11-07 14:45:00,165.955,166.23,165.895,166.19,7962400010.0
2007-11-07 14:50:00,166.2,166.2,165.925,165.965,8438900010.0
2007-11-07 14:55:00,165.965,166.38,165.865,165.925,8297099984.0
2007-11-07 15:00:00,165.925,166.37,165.925,166.08,9728899967.0
2007-11-07 15:05:00,166.085,166.28,166.085,166.24,9219199991.0
2007-11-07 15:10:00,166.25,166.37,166.25,166.32,8845500005.0
2007-11-07 15:15:00,166.33,166.38,166.27,166.33,8845500005.0
2007-11-07 15:20:00,166.32,166.35,166.075,166.185,8845500005.0
2007-11-07 15:25:00,166.24,166.35,166.115,166.32,9151500014.0
2007-11-07 15:30:00,166.195,166.43,166.165,166.35,8964899967.0
2007-11-07 15:35:00,166.245,166.44,166.205,166.32,9354500045.0
2007-11-07 15:40:00,166.31,166.41,166.21,166.36,9455500065.0
2007-11-07 15:45:00,166.37,166.37,166.175,166.34,9584500059.0
2007-11-07 15:50:00,166.35,166.37,166.19,166.22,10131600024.0
2007-11-07 15:55:00,166.23,166.27,166.16,166.23,10661999985.0
2007-11-07 16:00:00,166.24,166.25,166.14,166.21,10661999985.0
2007-11-07 16:05:00,166.2,166.39,166.16,166.34,10661999985.0
2007-11-07 16:10:00,166.33,166.42,166.26,166.31,10661999985.0
2007-11-07 16:15:00,166.32,166.34,166.21,166.21,10661999985.0
2007-11-07 16:20:00,166.22,166.32,166.17,166.24,10384599979.0
2007-11-07 16:25:00,166.22,166.325,166.07,166.11,8752300001.0
2007-11-07 16:30:00,166.12,166.415,165.97,165.98,8991299985.0
2007-11-07 16:35:00,166.36,166.435,165.84,165.91,8448599997.0
2007-11-07 16:40:00,165.89,165.98,165.85,165.98,8169000000.0
2007-11-07 16:45:00,166.375,166.38,165.96,166.355,9003400028.0
2007-11-07 16:50:00,166.355,166.375,166.195,166.235,7528819989.0
2007-11-07 16:55:00,166.235,166.275,166.04,166.26,6338399992.0
2007-11-07 17:00:00,165.99,166.265,165.95,166.01,9247800012.0
2007-11-07 17:05:00,166.21,166.395,165.99,166.06,9480649994.0
2007-11-07 17:10:00,166.05,166.43,165.97,166.04,8341249990.0
2007-11-07 17:15:00,166.03,166.355,166.02,166.16,9012300003.0
2007-11-07 17:20:00,166.17,166.275,166.06,166.21,10308900006.0
2007-11-07 17:25:00,166.07,166.2,165.99,166.11,9978599993.0
2007-11-07 17:30:00,166.11,166.15,165.96,165.97,7228363701.0
2007-11-07 17:35:00,165.96,166.035,165.855,165.92,5792300003.0
2007-11-07 17:40:00,165.92,165.985,165.86,165.985,7496600001.0
2007-11-07 17:45:00,165.94,166.105,165.91,166.095,8594899998.0
2007-11-07 17:50:00,166.095,166.135,165.96,166.075,8665022402.0
2007-11-07 17:55:00,166.08,166.135,166.04,166.13,7019999996.0
2007-11-07 18:00:00,166.01,166.105,165.955,166.015,4806036397.0
2007-11-07 18:05:00,166.015,166.11,165.9,165.92,6241165366.0
2007-11-07 18:10:00,166.07,166.135,165.75,166.045,6490575011.0
2007-11-07 18:15:00,166.045,166.175,166.03,166.175,5607899997.0
2007-11-07 18:20:00,166.175,166.185,165.77,165.81,6532700027.0
2007-11-07 18:25:00,165.82,166.09,165.8,166.07,6508000020.0
2007-11-07 18:30:00,166.07,166.105,165.965,165.98,7348535175.0
2007-11-07 18:35:00,165.98,165.995,165.9,165.95,9995499994.0
2007-11-07 18:40:00,165.95,165.99,165.9,165.9,9483800001.0
2007-11-07 18:45:00,165.91,165.96,165.84,165.945,7384000000.0
2007-11-07 18:50:00,165.945,166.09,165.79,166.09,8182899994.0
2007-11-07 18:55:00,166.09,166.15,165.85,166.15,7765900005.0
2007-11-07 19:00:00,166.15,166.17,165.81,165.82,7457899994.0
2007-11-07 19:05:00,165.85,166.04,165.83,165.925,8365800001.0
2007-11-07 19:10:00,165.925,165.94,165.755,165.81,7459200004.0
2007-11-07 19:15:00,165.81,165.86,165.52,165.59,8327499996.0
2007-11-07 19:20:00,165.6,165.92,165.49,165.82,10246599991.0
2007-11-07 19:25:00,165.82,165.905,165.43,165.53,8768400000.0
2007-11-07 19:30:00,165.54,165.93,165.52,165.6,10203000000.0
2007-11-07 19:35:00,165.89,165.985,165.88,165.97,7871700000.0
2007-11-07 19:40:00,165.97,165.97,165.66,165.71,8868600000.0
2007-11-07 19:45:00,165.91,165.94,165.76,165.795,7894099988.0
2007-11-07 19:50:00,165.72,165.855,165.72,165.835,8168500000.0
2007-11-07 19:55:00,165.835,165.895,165.795,165.82,8023800000.0
2007-11-07 20:00:00,165.82,165.87,165.54,165.835,9093994000.0
2007-11-07 20:05:00,165.835,165.89,165.56,165.83,9509000000.0
2007-11-07 20:10:00,165.83,165.87,165.7,165.78,8463200000.0
2007-11-07 20:15:00,165.785,165.79,165.525,165.6,8300099999.0
2007-11-07 20:20:00,165.6,165.665,165.42,165.435,7303854563.0
2007-11-07 20:25:00,165.435,165.57,165.425,165.54,8508100006.0
2007-11-07 20:30:00,165.54,165.735,165.53,165.625,7143600009.0
2007-11-07 20:35:00,165.625,165.84,165.545,165.595,8559700003.0
2007-11-07 20:40:00,165.595,165.93,165.595,165.72,6210326378.0
2007-11-07 20:45:00,165.72,165.745,165.635,165.74,6641652300.0
2007-11-07 20:50:00,165.74,165.795,165.66,165.69,8236200000.0
2007-11-07 20:55:00,165.695,165.77,165.61,165.7,8606400000.0
2007-11-07 21:00:00,165.7,165.7,165.545,165.55,7863199999.0
2007-11-07 21:05:00,165.61,165.73,165.565,165.72,8385100000.0
2007-11-07 21:10:00,165.72,165.8,165.67,165.795,9027399999.0
2007-11-07 21:15:00,165.8,165.87,165.6,165.79,8175800010.0
2007-11-07 21:20:00,165.79,165.815,165.54,165.54,8619400001.0
2007-11-07 21:25:00,165.53,165.87,165.24,165.27,9194300000.0
2007-11-07 21:30:00,165.28,165.87,165.24,165.815,8334700002.0
2007-11-07 21:35:00,165.815,165.87,165.775,165.805,7069900000.0
2007-11-07 21:40:00,165.805,165.95,165.25,165.925,6096799998.0
2007-11-07 21:45:00,165.28,165.865,165.22,165.77,9717749957.0
2007-11-07 21:50:00,165.77,165.805,164.89,164.91,8382350009.0
2007-11-07 21:55:00,164.9,165.68,164.89,165.6,8910200000.0
2007-11-07 22:00:00,165.6,165.69,165.03,165.07,9554900004.0
2007-11-07 22:05:00,165.56,165.66,165.06,165.08,9516700000.0
2007-11-07 22:10:00,165.09,165.19,165.07,165.17,9585500000.0
2007-11-07 22:15:00,165.16,165.71,165.14,165.2,9166400000.0
2007-11-07 22:20:00,165.19,165.64,165.18,165.64,5332200000.0
2007-11-07 22:25:00,165.19,165.485,165.19,165.29,7056000000.0
2007-11-07 22:30:00,165.29,165.355,165.12,165.24,8107499996.0
2007-11-07 22:35:00,165.24,165.27,165.1,165.19,7711299992.0
2007-11-07 22:40:00,165.19,165.335,165.185,165.285,7458637059.0
2007-11-07 22:45:00,165.285,165.315,165.05,165.09,8874599999.0
2007-11-07 22:50:00,165.17,165.185,164.895,164.915,7046000001.0
2007-11-07 22:55:00,164.915,165.03,164.78,164.84,9267199997.0
2007-11-07 23:00:00,165.025,165.13,165.02,165.085,8123499995.0
2007-11-07 23:05:00,165.085,165.15,164.69,164.7,7567850002.0
2007-11-07 23:10:00,164.69,164.72,164.59,164.6,9887000000.0
2007-11-07 23:15:00,164.59,164.6,164.04,164.35,9887000000.0
2007-11-07 23:20:00,164.34,165.225,164.22,165.2,9532175000.0
2007-11-07 23:25:00,164.29,164.33,164.12,164.15,7588000000.0
2007-11-07 23:30:00,164.14,165.175,164.12,165.135,8181800000.0
2007-11-07 23:35:00,165.135,165.135,164.19,164.3,9769200000.0
2007-11-07 23:40:00,164.28,164.29,164.19,164.29,10465500000.0
2007-11-07 23:45:00,164.3,165.115,164.19,164.2,10354200000.0
2007-11-07 23:50:00,164.21,165.07,164.19,164.37,8765000001.0
2007-11-07 23:55:00,164.42,164.84,164.31,164.825,9302900000.0
2007-11-08 00:00:00,164.36,164.79,164.36,164.49,9502600000.0
2007-11-08 00:05:00,164.5,164.75,164.33,164.7,7977000000.0
2007-11-08 00:10:00,164.44,164.66,164.36,164.6,3221400000.0
2007-11-08 00:15:00,164.6,164.61,163.935,164.35,7881800004.0
2007-11-08 00:20:00,164.345,164.42,164.195,164.31,6797500002.0
2007-11-08 00:25:00,164.31,164.32,164.125,164.155,6343699998.0
2007-11-08 00:30:00,164.155,164.62,164.135,164.62,7524300000.0
2007-11-08 00:35:00,164.215,164.67,164.215,164.58,9620400009.0
2007-11-08 00:40:00,164.61,164.61,164.15,164.46,8849900000.0
2007-11-08 00:45:00,164.275,164.5,164.205,164.5,4605100001.0
2007-11-08 00:50:00,164.51,164.6,164.255,164.6,7912900003.0
2007-11-08 00:55:00,164.59,164.67,164.32,164.37,8117900004.0
2007-11-08 01:00:00,164.36,164.72,164.355,164.72,7414600030.0
2007-11-08 01:05:00,164.71,164.73,164.57,164.66,9171000000.0
2007-11-08 01:10:00,164.67,164.79,164.66,164.77,9171000000.0
2007-11-08 01:15:00,164.76,164.89,164.75,164.84,9171000000.0
2007-11-08 01:20:00,164.85,164.96,164.82,164.94,9171000000.0
2007-11-08 01:25:00,164.93,164.96,164.475,164.56,8605800000.0
2007-11-08 01:30:00,165.0,165.0,164.5,164.9,8941900004.0
2007-11-08 01:35:00,164.62,165.24,164.545,165.24,8615700000.0
2007-11-08 01:40:00,165.23,165.31,165.11,165.17,9568499995.0
2007-11-08 01:45:00,165.21,165.44,165.16,165.36,9568499995.0
2007-11-08 01:50:00,165.37,165.37,165.26,165.26,9568499995.0
2007-11-08 01:55:00,165.27,165.31,165.09,165.11,9568499995.0
2007-11-08 02:00:00,165.1,165.2,165.07,165.2,9568499995.0
2007-11-08 02:05:00,165.19,165.22,164.58,165.21,8103399998.0
2007-11-08 02:10:00,164.68,164.8,164.67,164.79,7167199999.0
2007-11-08 02:15:00,164.79,164.91,164.76,164.85,7129500001.0
2007-11-08 02:20:00,164.85,164.97,164.825,164.95,8493799999.0
2007-11-08 02:25:00,164.95,165.72,164.9,165.63,6481199998.0
2007-11-08 02:30:00,165.64,165.71,164.845,164.91,6543800000.0
2007-11-08 02:35:00,165.47,165.54,165.42,165.49,8184000005.0
2007-11-08 02:40:00,165.245,165.32,165.12,165.18,7832400001.0
2007-11-08 02:45:00,165.18,165.445,165.17,165.37,6096600000.0
2007-11-08 02:50:00,165.37,165.38,165.28,165.295,6904900000.0
2007-11-08 02:55:00,165.295,165.33,165.1,165.12,5721899982.0
2007-11-08 03:00:00,165.12,165.46,165.095,165.45,8586299996.0
2007-11-08 03:05:00,165.46,165.49,165.36,165.36,9074499995.0
2007-11-08 03:10:00,165.37,165.38,165.25,165.28,9074499995.0
2007-11-08 03:15:00,165.29,165.3,165.22,165.24,9074499995.0
2007-11-08 03:20:00,165.25,165.36,165.24,165.34,9322199996.0
2007-11-08 03:25:00,165.36,165.69,165.31,165.33,9421100000.0
2007-11-08 03:30:00,165.36,165.66,165.34,165.475,5943500000.0
2007-11-08 03:35:00,165.47,165.55,165.425,165.5,6804400001.0
2007-11-08 03:40:00,165.5,165.55,165.34,165.42,8922396018.0
2007-11-08 03:45:00,165.42,165.45,165.19,165.21,7944800000.0
2007-11-08 03:50:00,165.41,165.41,165.19,165.26,8212000000.0
2007-11-08 03:55:00,165.27,165.49,165.27,165.37,9535599996.0
2007-11-08 04:00:00,165.38,165.47,165.34,165.35,10668499994.0
2007-11-08 04:05:00,165.34,165.48,165.31,165.32,9693200002.0
2007-11-08 04:10:00,165.38,165.39,165.255,165.29,7848385182.0
2007-11-08 04:15:00,165.29,165.31,165.24,165.27,7766600029.0
2007-11-08 04:20:00,165.27,165.41,165.265,165.36,7563199988.0
2007-11-08 04:25:00,165.22,165.385,165.18,165.35,8149900000.0
2007-11-08 04:30:00,165.35,165.38,165.08,165.375,7961899999.0
2007-11-08 04:35:00,165.375,165.4,165.05,165.09,6826899988.0
2007-11-08 04:40:00,165.08,165.41,165.06,165.11,7658799988.0
2007-11-08 04:45:00,165.13,165.32,165.09,165.225,8293899994.0
2007-11-08 04:50:00,165.225,165.29,165.09,165.09,5017199964.0
2007-11-08 04:55:00,165.27,165.4,164.94,164.94,7408099988.0
2007-11-08 05:00:00,164.95,165.02,164.93,165.01,7016000000.0
2007-11-08 05:05:00,165.02,165.37,164.99,165.33,8320400000.0
2007-11-08 05:10:00,165.33,165.34,164.95,165.3,10175800000.0
2007-11-08 05:15:00,165.3,165.34,164.9,165.31,8183399997.0
2007-11-08 05:20:00,165.31,165.31,164.95,164.99,8686300000.0
2007-11-08 05:25:00,164.98,165.245,164.94,165.21,8552499999.0
2007-11-08 05:30:00,165.21,165.24,164.89,165.055,5449512789.0
2007-11-08 05:35:00,164.98,165.07,164.97,165.06,9733499950.0
2007-11-08 05:40:00,165.08,165.11,165.04,165.06,9733499950.0
2007-11-08 05:45:00,165.05,165.06,165.0,165.0,9733499950.0
2007-11-08 05:50:00,165.01,165.05,164.96,164.97,9733499950.0
2007-11-08 05:55:00,164.96,165.02,164.96,165.01,9733499950.0
2007-11-08 06:00:00,165.02,165.03,164.97,165.02,9826299960.0
2007-11-08 06:05:00,164.91,164.91,164.8,164.83,6804000000.0
2007-11-08 06:10:00,164.84,164.95,164.82,164.92,6804000000.0
2007-11-08 06:15:00,164.92,164.94,164.88,164.89,8708800004.0
2007-11-08 06:20:00,164.9,165.03,164.89,165.01,8726000000.0
2007-11-08 06:25:00,165.01,165.01,164.9,164.93,10662600000.0
2007-11-08 06:30:00,165.01,165.07,164.91,164.98,7237199998.0
2007-11-08 06:35:00,164.98,165.05,164.98,165.04,8256600000.0
2007-11-08 06:40:00,165.07,165.08,165.02,165.05,9723100000.0
2007-11-08 06:45:00,165.06,165.07,165.04,165.05,8128400000.0
2007-11-08 06:50:00,165.06,165.07,165.01,165.02,9549400000.0
2007-11-08 06:55:00,165.03,165.03,164.94,164.95,9142000000.0
2007-11-08 07:00:00,164.96,164.96,164.87,164.92,9142000000.0
2007-11-08 07:05:00,164.93,164.93,164.75,164.75,9142000000.0
2007-11-08 07:10:00,164.73,164.88,164.73,164.85,9142000000.0
2007-11-08 07:15:00,164.86,164.93,164.85,164.91,10051600000.0
2007-11-08 07:20:00,164.92,165.01,164.9,164.98,9967600000.0
2007-11-08 07:25:00,164.99,165.06,164.965,165.0,7628200000.0
2007-11-08 07:30:00,165.0,165.11,164.985,165.07,5534199998.0
2007-11-08 07:35:00,165.055,165.19,165.02,165.08,7858400000.0
2007-11-08 07:40:00,165.07,165.08,164.88,164.94,9116500000.0
2007-11-08 07:45:00,164.93,164.94,164.84,164.84,9116500000.0
2007-11-08 07:50:00,164.85,165.05,164.85,165.01,9116500000.0
2007-11-08 07:55:00,164.83,164.85,164.72,164.72,8477500000.0
2007-11-08 08:00:00,164.96,164.96,164.59,164.62,9324600006.0
2007-11-08 08:05:00,164.61,164.9,164.6,164.75,9002050006.0
2007-11-08 08:10:00,164.83,164.98,164.82,164.92,8707099988.0
2007-11-08 08:15:00,164.93,165.01,164.865,164.91,9712500000.0
2007-11-08 08:20:00,164.91,165.13,164.9,164.95,7112600000.0
2007-11-08 08:25:00,164.94,165.07,164.88,164.98,8868400000.0
2007-11-08 08:30:00,164.97,165.13,164.96,165.075,8849200000.0
2007-11-08 08:35:00,165.075,165.2,165.065,165.1,7573799993.0
2007-11-08 08:40:00,165.03,165.055,164.905,164.945,6734000000.0
2007-11-08 08:45:00,164.945,165.15,164.9,165.13,9654999994.0
2007-11-08 08:50:00,165.12,165.18,165.11,165.16,9532000000.0
2007-11-08 08:55:00,165.17,165.18,164.73,164.73,8724900000.0
2007-11-08 09:00:00,164.73,164.78,164.6,164.62,6658799986.0
2007-11-08 09:05:00,164.62,165.33,164.61,164.83,9481999996.0
2007-11-08 09:10:00,164.835,165.34,164.83,164.93,8278200006.0
2007-11-08 09:15:00,164.93,165.02,164.915,164.99,8245100007.0
2007-11-08 09:20:00,164.99,165.44,164.955,164.96,5407170001.0
2007-11-08 09:25:00,164.96,165.07,164.895,165.005,6567474925.0
2007-11-08 09:30:00,165.005,165.09,164.975,165.055,7061999999.0
2007-11-08 09:35:00,165.27,165.31,165.025,165.055,7499199994.0
2007-11-08 09:40:00,165.045,165.3,164.995,165.3,7619899983.0
2007-11-08 09:45:00,165.29,165.3,165.015,165.145,6410699988.0
2007-11-08 09:50:00,165.135,165.195,165.115,165.16,6927449996.0
2007-11-08 09:55:00,165.16,165.19,165.1,165.1,8649849972.0
2007-11-08 10:00:00,165.1,165.16,165.03,165.125,8267300017.0
2007-11-08 10:05:00,165.125,165.365,165.085,165.365,9091299997.0
2007-11-08 10:10:00,165.365,165.55,165.265,165.55,6473599998.0
2007-11-08 10:15:00,165.455,165.54,165.375,165.425,7299949999.0
2007-11-08 10:20:00,165.425,165.59,165.395,165.395,7980500002.0
2007-11-08 10:25:00,165.395,165.62,165.295,165.3,7583299986.0
2007-11-08 10:30:00,165.305,165.325,165.25,165.275,7953099988.0
2007-11-08 10:35:00,165.28,165.39,165.275,165.39,7110999999.0
2007-11-08 10:40:00,165.39,165.425,165.305,165.31,6497600000.0
2007-11-08 10:45:00,165.69,165.74,165.28,165.405,9160649980.0
2007-11-08 10:50:00,165.81,165.82,165.425,165.485,8060600006.0
2007-11-08 10:55:00,165.49,165.655,165.475,165.64,7505800000.0
2007-11-08 11:00:00,165.64,165.665,165.53,165.59,5266023707.0
2007-11-08 11:05:00,165.585,165.595,165.49,165.52,6412599998.0
2007-11-08 11:10:00,165.515,165.62,165.51,165.565,7987800001.0
2007-11-08 11:15:00,165.565,165.7,165.54,165.575,7450000023.0
2007-11-08 11:20:00,165.585,165.645,165.5,165.61,6086199999.0
2007-11-08 11:25:00,165.61,165.71,165.6,165.7,7007450006.0
2007-11-08 11:30:00,165.625,165.77,165.625,165.73,8043399997.0
2007-11-08 11:35:00,165.695,165.7,165.59,165.67,9500300040.0
2007-11-08 11:40:00,165.665,165.715,165.635,165.69,5902400001.0
2007-11-08 11:45:00,165.72,165.89,165.65,165.805,7819099998.0
2007-11-08 11:50:00,165.805,165.855,165.775,165.805,6287749996.0
2007-11-08 11:55:00,165.8,165.81,165.62,165.64,7664700000.0
2007-11-08 12:00:00,165.64,165.69,165.535,165.62,7834399983.0
2007-11-08 12:05:00,165.62,165.835,165.62,165.655,7478499997.0
2007-11-08 12:10:00,165.75,165.77,165.63,165.69,8137999986.0
2007-11-08 12:15:00,165.69,165.75,165.655,165.74,9341800009.0
2007-11-08 12:20:00,165.73,165.765,165.66,165.66,9852400002.0
2007-11-08 12:25:00,165.67,165.72,165.62,165.705,8889800000.0
2007-11-08 12:30:00,165.6,165.775,165.59,165.75,9059500000.0
2007-11-08 12:35:00,165.75,165.75,165.62,165.705,7565300001.0
2007-11-08 12:40:00,165.63,165.725,165.58,165.715,6232600000.0
2007-11-08 12:45:00,165.705,165.755,165.665,165.68,4343999992.0
2007-11-08 12:50:00,165.68,165.695,165.625,165.685,5686799999.0
2007-11-08 12:55:00,165.685,165.785,165.66,165.705,6709899997.0
2007-11-08 13:00:00,165.69,165.75,165.645,165.695,4250000002.0
2007-11-08 13:05:00,165.695,165.795,165.695,165.775,6225800050.0
2007-11-08 13:10:00,165.775,165.79,165.73,165.73,7700899999.0
2007-11-08 13:15:00,165.73,165.87,165.73,165.75,8289400000.0
2007-11-08 13:20:00,165.82,165.9,165.66,165.665,7874699998.0
2007-11-08 13:25:00,165.99,166.14,165.6,165.62,7823900008.0
2007-11-08 13:30:00,165.62,165.655,165.6,165.605,5394900000.0
2007-11-08 13:35:00,165.605,166.01,165.6,165.635,7908299998.0
2007-11-08 13:40:00,165.635,165.675,165.6,165.675,6157450000.0
2007-11-08 13:45:00,165.675,165.695,165.635,165.68,7384350000.0
2007-11-08 13:50:00,165.685,165.91,165.67,165.865,7391200000.0
2007-11-08 13:55:00,165.93,165.94,165.785,165.885,6720000008.0
2007-11-08 14:00:00,165.885,165.915,165.785,165.805,6528999995.0
2007-11-08 14:05:00,165.805,165.81,165.685,165.73,4367199998.0
2007-11-08 14:10:00,165.73,165.93,165.73,165.9,7024600000.0
2007-11-08 14:15:00,165.9,165.905,165.8,165.855,7561800013.0
2007-11-08 14:20:00,165.855,165.94,165.75,165.75,6351400003.0
2007-11-08 14:25:00,165.995,166.15,165.975,166.095,5961199998.0
2007-11-08 14:30:00,166.095,166.135,166.035,166.035,6540299990.0
2007-11-08 14:35:00,166.035,166.04,165.945,165.97,5365999984.0
2007-11-08 14:40:00,165.7,166.01,165.69,165.92,7678400008.0
2007-11-08 14:45:00,165.92,166.0,165.71,165.895,6336849999.0
2007-11-08 14:50:00,165.895,165.955,165.845,165.945,8306700017.0
2007-11-08 14:55:00,165.945,165.955,165.64,165.905,5903749996.0
2007-11-08 15:00:00,165.905,166.0,165.9,165.935,6259000004.0
2007-11-08 15:05:00,165.935,165.97,165.88,165.91,6163700001.0
2007-11-08 15:10:00,165.91,165.945,165.65,165.9,8390999996.0
2007-11-08 15:15:00,165.895,165.935,165.44,165.865,7505949994.0
2007-11-08 15:20:00,165.865,165.865,165.755,165.76,5274399997.0
2007-11-08 15:25:00,165.765,165.77,165.615,165.685,7084999998.0
2007-11-08 15:30:00,165.675,165.76,165.4,165.74,6892599997.0
2007-11-08 15:35:00,165.74,165.82,165.655,165.7,6453017894.0
2007-11-08 15:40:00,165.7,165.76,165.645,165.76,6649000000.0
2007-11-08 15:45:00,165.76,165.82,165.68,165.765,6239399998.0
2007-11-08 15:50:00,165.765,165.825,165.705,165.75,6598899999.0
2007-11-08 15:55:00,165.745,165.765,165.525,165.69,4471599995.0
2007-11-08 16:00:00,165.68,165.74,165.65,165.725,5967200003.0
2007-11-08 16:05:00,165.725,165.745,165.665,165.68,6361699999.0
2007-11-08 16:10:00,165.68,165.705,165.58,165.595,7358900008.0
2007-11-08 16:15:00,165.595,165.61,165.445,165.45,5169499993.0
2007-11-08 16:20:00,165.45,165.485,165.385,165.42,6630200003.0
2007-11-08 16:25:00,165.42,165.49,165.405,165.44,8765999994.0
2007-11-08 16:30:00,165.44,165.58,165.4,165.565,9159599998.0
2007-11-08 16:35:00,165.565,165.7,165.5,165.57,6532600005.0
2007-11-08 16:40:00,165.57,165.57,165.32,165.325,6383299997.0
2007-11-08 16:45:00,165.325,165.35,165.155,165.24,5489799997.0
2007-11-08 16:50:00,165.24,165.445,165.21,165.405,6703999996.0
2007-11-08 16:55:00,165.4,165.485,165.335,165.485,6953449991.0
2007-11-08 17:00:00,165.485,165.615,165.365,165.495,5043700003.0
2007-11-08 17:05:00,165.485,165.61,165.305,165.54,5776950004.0
2007-11-08 17:10:00,165.545,165.635,165.44,165.445,5260499986.0
2007-11-08 17:15:00,165.445,165.68,165.405,165.66,6404499993.0
2007-11-08 17:20:00,165.665,165.78,165.59,165.64,6738524994.0
2007-11-08 17:25:00,165.65,165.685,165.555,165.56,5926100000.0
2007-11-08 17:30:00,165.56,165.605,165.435,165.52,4727800000.0
2007-11-08 17:35:00,165.52,165.59,165.365,165.395,5428450002.0
2007-11-08 17:40:00,165.395,165.525,165.39,165.45,5629800001.0
2007-11-08 17:45:00,165.45,165.485,165.37,165.465,4303349984.0
2007-11-08 17:50:00,165.465,165.56,165.42,165.54,6291599983.0
2007-11-08 17:55:00,165.54,165.63,165.495,165.59,4890199997.0
2007-11-08 18:00:00,165.59,165.64,165.57,165.59,5178499998.0
2007-11-08 18:05:00,165.59,165.61,165.22,165.22,6050900000.0
2007-11-08 18:10:00,165.21,165.31,165.19,165.31,5548000000.0
2007-11-08 18:15:00,165.54,165.68,165.07,165.08,5871049977.0
2007-11-08 18:20:00,165.07,165.08,164.89,165.02,4762749980.0
2007-11-08 18:25:00,165.01,165.635,164.9,165.605,6791249970.0
2007-11-08 18:30:00,165.2,165.665,165.11,165.585,9982999975.0
2007-11-08 18:35:00,165.24,165.59,164.93,165.525,10471299933.0
2007-11-08 18:40:00,165.01,165.63,164.96,165.585,7569149985.0
2007-11-08 18:45:00,165.03,165.59,164.97,165.465,6487499969.0
2007-11-08 18:50:00,164.9,165.56,164.9,165.49,7237400005.0
2007-11-08 18:55:00,165.49,165.525,165.42,165.49,7997700010.0
2007-11-08 19:00:00,165.49,165.53,165.455,165.47,8134600000.0
2007-11-08 19:05:00,165.475,165.48,165.225,165.225,8139400004.0
2007-11-08 19:10:00,165.225,165.32,164.95,164.99,8914300000.0
2007-11-08 19:15:00,165.315,165.345,164.95,165.085,9951199994.0
2007-11-08 19:20:00,165.11,165.14,164.89,165.025,8399381802.0
2007-11-08 19:25:00,165.025,165.195,164.915,165.195,7540550013.0
2007-11-08 19:30:00,165.195,165.295,165.11,165.24,8089900017.0
2007-11-08 19:35:00,165.24,165.25,164.945,165.13,7617700005.0
2007-11-08 19:40:00,165.0,165.05,164.91,165.045,6598000009.0
2007-11-08 19:45:00,165.045,165.095,164.91,164.915,8139799989.0
2007-11-08 19:50:00,164.95,165.095,164.85,165.03,8716100004.0
2007-11-08 19:55:00,165.03,165.15,164.92,165.105,7299699997.0
2007-11-08 20:00:00,165.105,165.15,164.99,165.06,7954900010.0
2007-11-08 20:05:00,165.07,165.1,164.835,164.87,7100400008.0
2007-11-08 20:10:00,164.87,165.05,164.825,165.0,7018800003.0
2007-11-08 20:15:00,165.0,165.135,164.85,164.87,8834400012.0
2007-11-08 20:20:00,164.86,165.125,164.81,164.94,8328600033.0
2007-11-08 20:25:00,164.945,165.075,164.73,164.74,9221499970.0
2007-11-08 20:30:00,164.75,165.25,164.69,165.15,8182000012.0
2007-11-08 20:35:00,165.145,165.17,164.59,165.13,8574600014.0
2007-11-08 20:40:00,165.13,165.17,164.995,165.035,8821700000.0
2007-11-08 20:45:00,165.02,165.055,164.5,164.965,6823099987.0
2007-11-08 20:50:00,164.965,164.975,164.54,164.955,7747399981.0
2007-11-08 20:55:00,164.63,164.82,164.61,164.79,5186000005.0
2007-11-08 21:00:00,164.78,165.085,164.68,165.075,5186000005.0
2007-11-08 21:05:00,165.075,165.11,164.78,164.84,8933499965.0
2007-11-08 21:10:00,164.83,164.985,164.72,164.79,9923099896.0
2007-11-08 21:15:00,164.8,165.02,164.79,165.0,10070699882.0
2007-11-08 21:20:00,164.875,165.16,164.775,164.845,9402599988.0
2007-11-08 21:25:00,165.3,165.31,164.735,164.755,9400299964.0
2007-11-08 21:30:00,165.25,165.32,164.715,165.17,9004799943.0
2007-11-08 21:35:00,165.18,165.24,164.6,165.16,9065099939.0
2007-11-08 21:40:00,164.585,164.65,164.545,164.56,6568199986.0
2007-11-08 21:45:00,164.56,165.47,164.5,165.45,8977077027.0
2007-11-08 21:50:00,165.46,165.51,165.37,165.51,9032000010.0
2007-11-08 21:55:00,165.5,165.55,164.63,164.795,9335400031.0
2007-11-08 22:00:00,165.41,165.43,164.735,164.825,7983299938.0
2007-11-08 22:05:00,164.825,164.89,164.775,164.835,7830500004.0
2007-11-08 22:10:00,165.3,165.3,164.71,165.29,8957499997.0
2007-11-08 22:15:00,165.27,165.35,164.815,165.005,9171599978.0
2007-11-08 22:20:00,165.26,165.3,165.12,165.29,9079099991.0
2007-11-08 22:25:00,165.28,165.335,165.175,165.205,5880900003.0
2007-11-08 22:30:00,165.29,165.35,165.145,165.185,8850299997.0
2007-11-08 22:35:00,165.36,165.37,165.12,165.185,6713300006.0
2007-11-08 22:40:00,165.31,165.46,165.21,165.33,7329700009.0
2007-11-08 22:45:00,165.32,165.475,165.27,165.455,6642900017.0
2007-11-08 22:50:00,165.455,165.515,165.29,165.31,9028250007.0
2007-11-08 22:55:00,165.3,165.505,165.28,165.425,8446500006.0
2007-11-08 23:00:00,165.425,165.435,165.2,165.38,8121200062.0
2007-11-08 23:05:00,165.385,165.385,165.18,165.325,8129000004.0
2007-11-08 23:10:00,165.19,165.315,165.19,165.285,7069300001.0
2007-11-08 23:15:00,165.285,165.355,165.275,165.33,7923399983.0
2007-11-08 23:20:00,165.31,165.41,165.265,165.285,9109499987.0
2007-11-08 23:25:00,165.285,165.44,165.265,165.275,9449100000.0
2007-11-08 23:30:00,165.41,165.46,165.315,165.355,8079099997.0
2007-11-08 23:35:00,165.41,165.43,165.335,165.39,8757400000.0
2007-11-08 23:40:00,165.4,165.41,165.325,165.335,9932500000.0
2007-11-08 23:45:00,165.38,165.39,165.24,165.255,7434900000.0
2007-11-08 23:50:00,165.255,165.41,165.255,165.315,8344000000.0
2007-11-08 23:55:00,165.4,165.43,165.31,165.32,9903500000.0
2007-11-09 00:00:00,165.33,165.37,165.32,165.34,7922800000.0
2007-11-09 00:05:00,165.195,165.32,165.175,165.32,5191900000.0
2007-11-09 00:10:00,165.33,165.36,165.22,165.305,4617400000.0
2007-11-09 00:15:00,165.305,165.35,165.27,165.31,3026700000.0
2007-11-09 00:20:00,165.305,165.385,165.29,165.29,6196800001.0
2007-11-09 00:25:00,165.3,165.32,165.2,165.24,8713499995.0
2007-11-09 00:30:00,165.23,165.435,165.21,165.26,4266399998.0
2007-11-09 00:35:00,165.25,165.405,165.25,165.33,3032400082.0
2007-11-09 00:40:00,165.32,165.405,165.3,165.32,7584000082.0
2007-11-09 00:45:00,165.33,165.38,165.33,165.36,3830000000.0
2007-11-09 00:50:00,165.37,165.405,165.33,165.385,8220800009.0
2007-11-09 00:55:00,165.35,165.46,165.31,165.31,6472500015.0
2007-11-09 01:00:00,165.45,165.47,165.315,165.335,4244800000.0
2007-11-09 01:05:00,165.335,165.51,165.3,165.51,2858900000.0
2007-11-09 01:10:00,165.35,165.56,165.345,165.56,4712699997.0
2007-11-09 01:15:00,165.315,165.55,165.265,165.315,8133799999.0
2007-11-09 01:20:00,165.57,165.71,165.285,165.71,8903599988.0
2007-11-09 01:25:00,165.305,165.84,165.205,165.235,9330900001.0
2007-11-09 01:30:00,165.83,165.83,165.235,165.285,7321200000.0
2007-11-09 01:35:00,165.285,165.91,165.255,165.85,8488300009.0
2007-11-09 01:40:00,165.345,165.86,165.305,165.325,8750800001.0
2007-11-09 01:45:00,165.85,165.85,165.345,165.78,9958999867.0
2007-11-09 01:50:00,165.77,165.81,165.75,165.77,10484999950.0
2007-11-09 01:55:00,165.78,165.8,165.435,165.77,9031499971.0
2007-11-09 02:00:00,165.79,165.8,165.415,165.8,6446799980.0
2007-11-09 02:05:00,165.79,165.87,165.49,165.515,8912299981.0
2007-11-09 02:10:00,165.89,165.99,165.88,165.93,9799499990.0
2007-11-09 02:15:00,165.94,165.95,165.79,165.79,9799499990.0
2007-11-09 02:20:00,165.565,165.84,165.555,165.7,6935499998.0
2007-11-09 02:25:00,165.71,165.76,165.51,165.67,6219500000.0
2007-11-09 02:30:00,165.66,165.82,165.66,165.76,6219500000.0
2007-11-09 02:35:00,165.765,165.925,165.745,165.855,8060800001.0
2007-11-09 02:40:00,165.76,165.88,165.71,165.865,6014700008.0
2007-11-09 02:45:00,165.865,165.865,165.66,165.785,8269799995.0
2007-11-09 02:50:00,165.785,165.82,165.55,165.775,8286600007.0
2007-11-09 02:55:00,165.48,165.805,165.33,165.795,9943600001.0
2007-11-09 03:00:00,165.79,165.805,165.37,165.48,9226199982.0
2007-11-09 03:05:00,165.47,165.58,165.47,165.58,9437999960.0
2007-11-09 03:10:00,165.895,166.005,165.45,165.55,9859899968.0
2007-11-09 03:15:00,165.54,165.87,165.54,165.795,10219499965.0
2007-11-09 03:20:00,165.795,165.855,165.47,165.48,8484315171.0
2007-11-09 03:25:00,165.49,165.49,165.35,165.42,5595599992.0
2007-11-09 03:30:00,165.43,165.5,165.43,165.5,6994499990.0
2007-11-09 03:35:00,165.51,165.875,165.51,165.55,7763900000.0
2007-11-09 03:40:00,165.54,165.56,165.51,165.51,8918000015.0
2007-11-09 03:45:00,165.49,165.715,165.46,165.615,6392800008.0
2007-11-09 03:50:00,165.46,165.63,165.46,165.52,8234000002.0
2007-11-09 03:55:00,165.51,165.56,165.5,165.5,8000000005.0
2007-11-09 04:00:00,165.51,165.52,165.375,165.49,6445539580.0
2007-11-09 04:05:00,165.49,165.59,165.37,165.58,9402546397.0
2007-11-09 04:10:00,165.34,165.41,165.31,165.33,10134499960.0
2007-11-09 04:15:00,165.32,165.625,165.31,165.575,9377799988.0
2007-11-09 04:20:00,165.44,165.57,165.43,165.485,7917400037.0
2007-11-09 04:25:00,165.56,165.63,165.36,165.59,9429299980.0
2007-11-09 04:30:00,165.61,165.64,165.445,165.495,6810000011.0
2007-11-09 04:35:00,165.495,165.68,165.495,165.555,6713399963.0
2007-11-09 04:40:00,165.65,165.73,165.515,165.515,9250699993.0
2007-11-09 04:45:00,165.7,165.75,165.46,165.74,9909200002.0
2007-11-09 04:50:00,165.475,165.76,165.465,165.74,9104999994.0
2007-11-09 04:55:00,165.73,165.74,165.515,165.515,9707499985.0
2007-11-09 05:00:00,165.515,165.69,165.515,165.69,8998599958.0
2007-11-09 05:05:00,165.435,165.72,165.435,165.7,9936400031.0
2007-11-09 05:10:00,165.71,165.72,165.31,165.335,10226200019.0
2007-11-09 05:15:00,165.68,165.75,165.425,165.71,8130699998.0
2007-11-09 05:20:00,165.69,165.74,165.495,165.565,8402399980.0
2007-11-09 05:25:00,165.565,165.75,165.555,165.595,4912000000.0
2007-11-09 05:30:00,165.595,165.83,165.595,165.64,9320800000.0
2007-11-09 05:35:00,165.64,165.92,165.595,165.87,8288700009.0
2007-11-09 05:40:00,165.86,165.86,165.69,165.78,8432600020.0
2007-11-09 05:45:00,165.715,165.84,165.7,165.83,6621299984.0
2007-11-09 05:50:00,165.82,165.83,165.72,165.74,7473799985.0
2007-11-09 05:55:00,165.84,165.94,165.645,165.9,10151200000.0
2007-11-09 06:00:00,165.685,165.705,165.65,165.705,5993800075.0
2007-11-09 06:05:00,165.705,165.96,165.675,165.96,6398400054.0
2007-11-09 06:10:00,165.705,165.93,165.685,165.695,7472200012.0
2007-11-09 06:15:00,165.94,165.94,165.705,165.705,6814000090.0
2007-11-09 06:20:00,165.9,165.9,165.7,165.715,6650499967.0
2007-11-09 06:25:00,165.715,165.91,165.715,165.765,7805499927.0
2007-11-09 06:30:00,165.89,165.9,165.775,165.8,6658999968.0
2007-11-09 06:35:00,165.81,165.82,165.8,165.81,6693000000.0
2007-11-09 06:40:00,165.8,165.81,165.73,165.78,6693000000.0
2007-11-09 06:45:00,165.77,165.83,165.76,165.81,6693000000.0
2007-11-09 06:50:00,165.82,165.86,165.81,165.81,6693000000.0
2007-11-09 06:55:00,165.79,165.8,165.67,165.78,6693000000.0
2007-11-09 07:00:00,165.77,165.83,165.77,165.82,5354400000.0
2007-11-09 07:05:00,165.81,165.82,165.65,165.68,6693000000.0
2007-11-09 07:10:00,165.69,165.985,165.67,165.955,7004100000.0
2007-11-09 07:15:00,165.77,165.92,165.68,165.9,7568600000.0
2007-11-09 07:20:00,165.76,165.915,165.66,165.67,8160200000.0
2007-11-09 07:25:00,165.66,165.935,165.58,165.915,7131600000.0
2007-11-09 07:30:00,165.915,165.915,165.53,165.805,6453599999.0
2007-11-09 07:35:00,165.5,165.82,165.49,165.55,8064000001.0
2007-11-09 07:40:00,165.805,165.815,165.62,165.785,7334899994.0
2007-11-09 07:45:00,165.6,165.835,165.6,165.815,7789000048.0
2007-11-09 07:50:00,165.815,165.865,165.5,165.51,7469099977.0
2007-11-09 07:55:00,165.52,165.78,165.52,165.78,8139899991.0
2007-11-09 08:00:00,165.78,165.835,165.53,165.82,8042899945.0
2007-11-09 08:05:00,165.82,165.825,165.54,165.63,7576799993.0
2007-11-09 08:10:00,165.64,165.66,165.61,165.62,9338999990.0
2007-11-09 08:15:00,165.61,165.755,165.61,165.63,7258500012.0
2007-11-09 08:20:00,165.65,165.745,165.63,165.67,5514700015.0
2007-11-09 08:25:00,165.67,165.675,165.6,165.625,8495099999.0
2007-11-09 08:30:00,165.67,165.75,165.465,165.495,9208500019.0
2007-11-09 08:35:00,165.505,165.68,165.495,165.555,7662100002.0
2007-11-09 08:40:00,165.555,165.635,165.43,165.595,7613699983.0
2007-11-09 08:45:00,165.595,165.635,165.575,165.585,8681200001.0
2007-11-09 08:50:00,165.585,165.63,165.505,165.59,8426100001.0
2007-11-09 08:55:00,165.6,165.67,165.515,165.65,7299100000.0
2007-11-09 09:00:00,165.535,165.61,165.44,165.45,4950350004.0
2007-11-09 09:05:00,165.46,165.52,165.34,165.38,4527000005.0
2007-11-09 09:10:00,165.37,165.39,165.06,165.15,4527000005.0
2007-11-09 09:15:00,165.635,165.635,165.13,165.24,7808200005.0
2007-11-09 09:20:00,165.23,165.685,165.21,165.675,8785800010.0
2007-11-09 09:25:00,165.31,165.675,165.21,165.28,7153249995.0
2007-11-09 09:30:00,165.67,165.705,165.31,165.4,9173500006.0
2007-11-09 09:35:00,165.39,165.705,165.37,165.48,7949399987.0
2007-11-09 09:40:00,165.49,165.585,165.43,165.46,8226199987.0
2007-11-09 09:45:00,165.47,165.585,165.36,165.545,10043600004.0
2007-11-09 09:50:00,165.545,165.65,165.43,165.44,7050200001.0
2007-11-09 09:55:00,165.615,165.685,165.4,165.41,8748200038.0
2007-11-09 10:00:00,165.4,165.625,165.4,165.47,8430300000.0
2007-11-09 10:05:00,165.18,165.19,165.09,165.15,10195499915.0
2007-11-09 10:10:00,165.14,165.24,165.1,165.15,10195499915.0
2007-11-09 10:15:00,165.16,165.18,164.99,165.01,10195499915.0
2007-11-09 10:20:00,165.02,165.345,165.0,165.11,9545599938.0
2007-11-09 10:25:00,165.1,165.1,165.0,165.09,6946000030.0
2007-11-09 10:30:00,165.295,165.345,164.79,164.89,7092600006.0
2007-11-09 10:35:00,164.88,165.06,164.88,165.04,6491500000.0
2007-11-09 10:40:00,165.05,165.06,164.66,164.66,6491500000.0
2007-11-09 10:45:00,164.67,164.92,164.54,164.77,6491500000.0
2007-11-09 10:50:00,164.78,165.455,164.52,165.45,6491500000.0
2007-11-09 10:55:00,164.6,164.63,164.42,164.48,7690500015.0
2007-11-09 11:00:00,164.49,164.53,164.21,164.39,7690500015.0
2007-11-09 11:05:00,164.38,164.54,164.21,164.27,7690500015.0
2007-11-09 11:10:00,164.28,164.47,164.15,164.45,7690500015.0
2007-11-09 11:15:00,164.47,164.49,164.25,164.3,7690500015.0
2007-11-09 11:20:00,164.31,164.36,164.15,164.32,7690500015.0
2007-11-09 11:25:00,164.31,165.095,164.19,165.095,7690500015.0
2007-11-09 11:30:00,164.18,164.21,163.97,164.03,9693999905.0
2007-11-09 11:35:00,164.02,165.015,163.31,163.57,9858199971.0
2007-11-09 11:40:00,163.59,165.025,163.28,163.39,9779900040.0
2007-11-09 11:45:00,164.685,164.745,163.16,163.16,5627900004.0
2007-11-09 11:50:00,163.14,163.49,163.08,163.33,4644000000.0
2007-11-09 11:55:00,163.34,163.62,163.27,163.59,4644000000.0
2007-11-09 12:00:00,163.6,164.445,163.5,164.39,5829299993.0
2007-11-09 12:05:00,164.395,164.545,163.61,163.73,10403100002.0
2007-11-09 12:10:00,163.72,164.45,163.6,163.6,9756899979.0
2007-11-09 12:15:00,163.61,163.63,163.27,163.3,8374499955.0
2007-11-09 12:20:00,163.32,163.63,163.29,163.58,8374499955.0
2007-11-09 12:25:00,163.57,163.59,163.29,163.29,8374499955.0
2007-11-09 12:30:00,163.28,164.175,163.13,163.19,8923999984.0
2007-11-09 12:35:00,164.035,164.045,163.335,163.595,8509699991.0
2007-11-09 12:40:00,163.595,163.68,163.0,163.395,9046649978.0
2007-11-09 12:45:00,163.4,163.435,163.03,163.16,8730100022.0
2007-11-09 12:50:00,163.15,163.485,163.03,163.09,9084199983.0
2007-11-09 12:55:00,163.08,163.425,162.98,163.04,9483499972.0
2007-11-09 13:00:00,163.03,163.635,162.92,163.01,10274899972.0
2007-11-09 13:05:00,163.0,163.735,162.96,163.16,8529499985.0
2007-11-09 13:10:00,163.15,163.42,163.15,163.31,6805500005.0
2007-11-09 13:15:00,163.625,163.655,163.1,163.11,8970099996.0
2007-11-09 13:20:00,163.335,163.395,163.11,163.26,9494399905.0
2007-11-09 13:25:00,163.27,163.585,163.25,163.315,8786899934.0
2007-11-09 13:30:00,163.31,163.51,163.29,163.49,10383000055.0
2007-11-09 13:35:00,163.48,163.49,163.18,163.28,9642900028.0
2007-11-09 13:40:00,163.29,163.29,162.995,163.03,9252500008.0
2007-11-09 13:45:00,163.25,163.34,163.08,163.25,10154400006.0
2007-11-09 13:50:00,163.24,163.26,163.005,163.095,9768399997.0
2007-11-09 13:55:00,163.095,163.27,162.985,163.25,8396599995.0
2007-11-09 14:00:00,163.045,163.115,162.925,163.025,8455699994.0
2007-11-09 14:05:00,163.025,163.255,162.975,163.165,3791050008.0
2007-11-09 14:10:00,163.165,163.425,163.145,163.325,3425250002.0
2007-11-09 14:15:00,163.325,163.335,163.105,163.125,3111550005.0
2007-11-09 14:20:00,163.125,163.27,163.105,163.255,4848100001.0
2007-11-09 14:25:00,163.27,163.415,163.255,163.315,5218200006.0
2007-11-09 14:30:00,163.315,163.515,163.3,163.49,3728800001.0
2007-11-09 14:35:00,163.5,163.5,163.19,163.295,4959800000.0
2007-11-09 14:40:00,163.295,163.295,163.155,163.265,4708000000.0
2007-11-09 14:45:00,163.265,163.29,163.175,163.255,3276350000.0
2007-11-09 14:50:00,163.255,163.34,163.25,163.26,4475100001.0
2007-11-09 14:55:00,163.26,163.285,163.185,163.265,4792800000.0
2007-11-09 15:00:00,163.265,163.39,163.195,163.375,4693599999.0
2007-11-09 15:05:00,163.375,163.455,163.17,163.375,9102000005.0
2007-11-09 15:10:00,163.15,163.375,163.14,163.225,8744200003.0
2007-11-09 15:15:00,163.2,163.37,163.18,163.3,5973999985.0
2007-11-09 15:20:00,163.31,163.32,163.09,163.13,5973999985.0
2007-11-09 15:25:00,163.14,163.335,162.69,163.275,6101699987.0
2007-11-09 15:30:00,163.275,163.355,162.49,162.79,9239499998.0
2007-11-09 15:35:00,162.78,163.185,162.43,162.49,10422299986.0
2007-11-09 15:40:00,163.055,163.105,162.39,162.44,9831700011.0
2007-11-09 15:45:00,162.46,162.62,162.39,162.62,8949999985.0
2007-11-09 15:50:00,162.6,163.235,162.36,163.225,8949999985.0
2007-11-09 15:55:00,162.41,163.285,162.36,162.4,9615799973.0
2007-11-09 16:00:00,162.41,163.345,162.28,163.295,8749599986.0
2007-11-09 16:05:00,163.295,163.315,162.51,162.67,9708399994.0
2007-11-09 16:10:00,162.66,163.295,162.65,162.72,8684800011.0
2007-11-09 16:15:00,162.73,163.365,162.68,163.315,10254000040.0
2007-11-09 16:20:00,162.97,163.01,162.77,162.88,6789499985.0
2007-11-09 16:25:00,163.14,163.145,162.505,162.52,7683599996.0
2007-11-09 16:30:00,162.475,162.8,162.475,162.79,7533299994.0
2007-11-09 16:35:00,162.79,162.79,162.45,162.51,7074050011.0
2007-11-09 16:40:00,162.51,162.6,162.39,162.45,8939450015.0
2007-11-09 16:45:00,162.445,162.73,162.395,162.57,10042500039.0
2007-11-09 16:50:00,162.58,162.67,162.45,162.48,8764000010.0
2007-11-09 16:55:00,162.49,162.58,162.37,162.43,8590000004.0
2007-11-09 17:00:00,162.4,162.49,162.35,162.47,10242500065.0
2007-11-09 17:05:00,162.45,162.68,162.3,162.34,10362174988.0
2007-11-09 17:10:00,162.33,162.93,162.24,162.74,8916199996.0
2007-11-09 17:15:00,162.32,162.78,162.14,162.23,9354299981.0
2007-11-09 17:20:00,162.22,162.92,162.22,162.54,9048499982.0
2007-11-09 17:25:00,162.53,162.65,162.27,162.32,9022499980.0
2007-11-09 17:30:00,162.31,162.85,162.29,162.77,9022499980.0
2007-11-09 17:35:00,162.78,162.8,162.15,162.26,10591299971.0
2007-11-09 17:40:00,162.27,162.45,162.27,162.44,10563499955.0
2007-11-09 17:45:00,162.45,162.62,162.37,162.57,10563499955.0
2007-11-09 17:50:00,162.55,162.62,162.43,162.51,10563499955.0
2007-11-09 17:55:00,162.56,162.65,162.5,162.63,7156250025.0
2007-11-09 18:00:00,162.62,162.63,162.365,162.52,7980386309.0
2007-11-09 18:05:00,162.47,162.58,162.33,162.42,8749999974.0
2007-11-09 18:10:00,162.43,162.62,162.26,162.55,9069400002.0
2007-11-09 18:15:00,162.56,162.61,162.52,162.6,8817500015.0
2007-11-09 18:20:00,162.23,162.56,162.23,162.545,7866199985.0
2007-11-09 18:25:00,162.54,162.65,162.29,162.335,6813467799.0
2007-11-09 18:30:00,162.335,162.55,162.305,162.37,6386549998.0
2007-11-09 18:35:00,162.37,162.425,162.18,162.275,7038977379.0
2007-11-09 18:40:00,162.27,162.46,162.27,162.46,7501300005.0
2007-11-09 18:45:00,162.46,162.63,162.39,162.57,8050099987.0
2007-11-09 18:50:00,162.57,162.61,162.44,162.57,7808349990.0
2007-11-09 18:55:00,162.575,162.67,162.52,162.64,6368150002.0
2007-11-09 19:00:00,162.64,162.73,162.445,162.72,7454500011.0
2007-11-09 19:05:00,162.71,162.72,162.345,162.435,8106900028.0
2007-11-09 19:10:00,162.435,162.64,162.425,162.56,7245100009.0
2007-11-09 19:15:00,162.555,162.62,162.53,162.6,7055099988.0
2007-11-09 19:20:00,162.605,162.78,162.605,162.69,5168046593.0
2007-11-09 19:25:00,162.69,162.76,162.665,162.675,6520699993.0
2007-11-09 19:30:00,162.675,162.79,162.655,162.725,5756699984.0
2007-11-09 19:35:00,162.725,163.015,162.68,162.94,8462872599.0
2007-11-09 19:40:00,162.94,163.0,162.785,162.785,9062550014.0
2007-11-09 19:45:00,162.785,162.895,162.73,162.8,7800699971.0
2007-11-09 19:50:00,162.795,162.83,162.705,162.72,6951200023.0
2007-11-09 19:55:00,162.72,162.735,162.61,162.61,6242599996.0
2007-11-09 20:00:00,162.63,162.74,162.535,162.725,7306600013.0
2007-11-09 20:05:00,162.725,162.73,162.56,162.63,6478100009.0
2007-11-09 20:10:00,162.63,162.64,162.55,162.56,5307800006.0
2007-11-09 20:15:00,162.57,162.69,162.57,162.68,5519399989.0
2007-11-09 20:20:00,162.68,162.755,162.635,162.75,3483800001.0
2007-11-09 20:25:00,162.75,162.83,162.735,162.785,3809799996.0
2007-11-09 20:30:00,162.785,162.9,162.65,162.73,4710899998.0
2007-11-09 20:35:00,162.73,162.79,162.62,162.71,4703899984.0
2007-11-09 20:40:00,162.71,162.795,162.69,162.785,4169300001.0
2007-11-09 20:45:00,162.785,162.785,162.69,162.725,3740900002.0
2007-11-09 20:50:00,162.73,162.74,162.68,162.68,3022800001.0
2007-11-09 20:55:00,162.68,162.68,162.605,162.605,2466149996.0
2007-11-09 21:00:00,162.6,162.735,162.55,162.73,4386599997.0
2007-11-09 21:05:00,162.735,162.865,162.73,162.8,5161699999.0
2007-11-09 21:10:00,162.8,162.82,162.745,162.79,4914550015.0
2007-11-09 21:15:00,162.785,162.865,162.77,162.865,3048900000.0
2007-11-09 21:20:00,162.87,162.915,162.78,162.87,6552400026.0
2007-11-09 21:25:00,162.87,162.975,162.85,162.895,5506100001.0
2007-11-09 21:30:00,162.895,162.93,162.785,162.865,3646349998.0
2007-11-09 21:35:00,162.865,162.985,162.85,162.955,4153399995.0
2007-11-09 21:40:00,162.955,163.11,162.955,163.04,6546149989.0
2007-11-09 21:45:00,163.04,163.05,162.945,163.015,6008200009.0
2007-11-09 21:50:00,163.02,163.04,162.925,163.025,4635250000.0
2007-11-09 21:55:00,163.025,163.035,162.935,162.965,3237700002.0
2007-11-09 22:00:00,162.965,163.015,162.905,162.925,4911899986.0
2007-11-09 22:05:00,162.925,163.0,162.905,162.95,2899349988.0
2007-11-09 22:10:00,162.95,163.045,162.905,163.025,2401451298.0
2007-11-09 22:15:00,163.025,163.04,162.96,162.995,2185051999.0
2007-11-09 22:20:00,162.995,163.005,162.95,162.985,1845100005.0
2007-11-09 22:25:00,162.98,163.02,162.93,162.94,2340300000.0
2007-11-09 22:30:00,162.935,162.98,162.9,162.905,2535399996.0
2007-11-09 22:35:00,162.915,162.93,162.735,162.775,4029900012.0
2007-11-09 22:40:00,162.775,162.78,162.56,162.625,3125600000.0
2007-11-09 22:45:00,162.635,162.685,162.495,162.5,3656750008.0
2007-11-09 22:50:00,162.505,162.505,162.405,162.435,4720100002.0
2007-11-09 22:55:00,162.435,162.565,162.365,162.375,3777000004.0
2007-11-09 23:00:00,162.375,162.385,162.315,162.36,1434300004.0
2007-11-12 00:00:00,161.81,161.83,161.74,161.76,1147000000.0
2007-11-12 00:05:00,161.76,161.77,161.74,161.76,1818699996.0
2007-11-12 00:10:00,161.76,161.78,161.73,161.77,1808700009.0
2007-11-12 00:15:00,161.78,161.84,161.75,161.79,3140599998.0
2007-11-12 00:20:00,161.79,161.83,161.74,161.78,1708999995.0
2007-11-12 00:25:00,161.78,161.8,161.73,161.78,4449200048.0
2007-11-12 00:30:00,161.78,161.81,161.75,161.76,3194500000.0
2007-11-12 00:35:00,161.77,161.8,161.75,161.78,3160300039.0
2007-11-12 00:40:00,161.76,162.11,161.73,161.78,4271800014.0
2007-11-12 00:45:00,161.78,161.88,161.77,161.86,2157700005.0
2007-11-12 00:50:00,161.86,161.86,161.81,161.82,2302399998.0
2007-11-12 00:55:00,161.82,161.87,161.8,161.83,2314100008.0
2007-11-12 01:00:00,161.8,161.83,161.76,161.8,4723199994.0
2007-11-12 01:05:00,161.8,161.895,161.785,161.895,3674600003.0
2007-11-12 01:10:00,161.895,161.97,161.82,161.925,3131600003.0
2007-11-12 01:15:00,161.925,161.96,161.81,161.83,4396999994.0
2007-11-12 01:20:00,161.83,161.86,161.8,161.86,4283400014.0
2007-11-12 01:25:00,161.86,161.95,161.85,161.95,4368600006.0
2007-11-12 01:30:00,161.945,162.04,161.94,162.02,4146400001.0
2007-11-12 01:35:00,162.02,162.12,162.015,162.1,4664400025.0
2007-11-12 01:40:00,162.1,162.17,162.015,162.17,4172199976.0
2007-11-12 01:45:00,162.165,162.23,162.145,162.2,4615299995.0
2007-11-12 01:50:00,162.195,162.215,162.11,162.15,4538700008.0
2007-11-12 01:55:00,162.14,162.14,161.945,162.09,5181300013.0
2007-11-12 02:00:00,162.08,162.24,162.075,162.23,5198200021.0
2007-11-12 02:05:00,162.23,162.27,162.18,162.18,6606700007.0
2007-11-12 02:10:00,162.18,162.22,162.095,162.17,5590149986.0
2007-11-12 02:15:00,162.17,162.29,162.16,162.28,4254400032.0
2007-11-12 02:20:00,162.28,162.33,162.26,162.32,2971200002.0
2007-11-12 02:25:00,162.32,162.325,162.295,162.305,1978100006.0
2007-11-12 02:30:00,162.305,162.32,162.21,162.215,1556650000.0
2007-11-12 02:35:00,162.215,162.225,162.11,162.12,2503000001.0
2007-11-12 02:40:00,162.12,162.12,162.005,162.055,2910200000.0
2007-11-12 02:45:00,162.065,162.085,161.87,161.895,3754200001.0
2007-11-12 02:50:00,161.895,161.895,161.755,161.78,3647099995.0
2007-11-12 02:55:00,161.78,161.89,161.745,161.855,4502200003.0
2007-11-12 03:00:00,161.85,161.955,161.85,161.955,2700999997.0
2007-11-12 03:05:00,161.955,161.97,161.76,161.76,4276699997.0
2007-11-12 03:10:00,161.765,161.81,161.755,161.79,3568899997.0
2007-11-12 03:15:00,161.79,161.825,161.75,161.78,4254500009.0
2007-11-12 03:20:00,161.775,161.87,161.745,161.815,6131499983.0
2007-11-12 03:25:00,161.815,161.91,161.78,161.91,5136650012.0
2007-11-12 03:30:00,161.91,161.93,161.875,161.9,6120699992.0
2007-11-12 03:35:00,161.9,161.965,161.88,161.91,4472299995.0
2007-11-12 03:40:00,161.91,161.94,161.765,161.775,3992300021.0
2007-11-12 03:45:00,161.775,161.9,161.765,161.87,3169399993.0
2007-11-12 03:50:00,161.875,161.99,161.875,161.96,4210599999.0
2007-11-12 03:55:00,161.96,161.97,161.9,161.95,4455000000.0
2007-11-12 04:00:00,161.94,161.99,161.94,161.97,3212299995.0
2007-11-12 04:05:00,161.97,161.97,161.845,161.86,3221699998.0
2007-11-12 04:10:00,161.85,161.89,161.825,161.88,2634200023.0
2007-11-12 04:15:00,161.87,161.91,161.785,161.8,2387900007.0
2007-11-12 04:20:00,161.8,161.92,161.78,161.85,5221000007.0
2007-11-12 04:25:00,161.85,161.87,161.805,161.86,3503599998.0
2007-11-12 04:30:00,161.86,161.87,161.77,161.8,3601999997.0
2007-11-12 04:35:00,161.8,161.81,161.77,161.8,1847999999.0
2007-11-12 04:40:00,161.8,161.805,161.76,161.79,2976399998.0
2007-11-12 04:45:00,161.79,161.79,161.745,161.76,2557400004.0
2007-11-12 04:50:00,161.76,161.775,161.75,161.77,2183900000.0
2007-11-12 04:55:00,161.77,161.79,161.755,161.78,1917700000.0
2007-11-12 05:00:00,161.78,161.79,161.75,161.75,2092100005.0
2007-11-12 05:05:00,161.75,161.785,161.675,161.685,6258300008.0
2007-11-12 05:10:00,161.685,161.72,161.66,161.67,5242799986.0
2007-11-12 05:15:00,161.665,161.665,161.4,161.4,5018899998.0
2007-11-12 05:20:00,161.4,161.415,161.26,161.355,6044299985.0
2007-11-12 05:25:00,161.36,161.46,161.24,161.26,4808899994.0
2007-11-12 05:30:00,161.26,161.265,161.06,161.06,4874799994.0
2007-11-12 05:35:00,161.06,161.07,160.945,160.96,3654499997.0
2007-11-12 05:40:00,160.96,161.0,160.695,160.72,4658000001.0
2007-11-12 05:45:00,160.72,160.9,160.695,160.895,4947799994.0
2007-11-12 05:50:00,160.89,161.2,160.855,161.04,5484150003.0
2007-11-12 05:55:00,161.04,161.235,161.03,161.145,5890399989.0
2007-11-12 06:00:00,161.145,161.155,161.015,161.1,5472000000.0
2007-11-12 06:05:00,161.1,161.13,161.075,161.12,4161600000.0
2007-11-12 06:10:00,161.115,161.175,161.08,161.15,3930000017.0
2007-11-12 06:15:00,161.15,161.16,160.945,160.96,4288899977.0
2007-11-12 06:20:00,160.96,160.985,160.75,160.765,4725799993.0
2007-11-12 06:25:00,160.765,160.885,160.75,160.825,5030999992.0
2007-11-12 06:30:00,160.835,161.095,160.82,160.99,5586500003.0
2007-11-12 06:35:00,160.99,161.015,160.93,161.0,6511000002.0
2007-11-12 06:40:00,161.0,161.145,161.0,161.13,4513800006.0
2007-11-12 06:45:00,161.13,161.13,160.985,160.985,3136300001.0
2007-11-12 06:50:00,160.985,161.045,160.92,161.03,4685649998.0
2007-11-12 06:55:00,161.03,161.14,160.995,161.14,2028000001.0
2007-11-12 07:00:00,161.14,161.17,161.085,161.16,2845300001.0
2007-11-12 07:05:00,161.16,161.25,161.135,161.25,2450499997.0
2007-11-12 07:10:00,161.25,161.41,161.235,161.36,3850899998.0
2007-11-12 07:15:00,161.36,161.37,161.205,161.225,3041900000.0
2007-11-12 07:20:00,161.225,161.295,161.21,161.28,2038200000.0
2007-11-12 07:25:00,161.28,161.335,161.245,161.315,2565100006.0
2007-11-12 07:30:00,161.315,161.365,161.315,161.345,1576800000.0
2007-11-12 07:35:00,161.35,161.365,161.285,161.325,2933499995.0
2007-11-12 07:40:00,161.33,161.37,161.315,161.36,2250099996.0
2007-11-12 07:45:00,161.355,161.45,161.35,161.42,4876799999.0
2007-11-12 07:50:00,161.42,161.47,161.37,161.43,4270150008.0
2007-11-12 07:55:00,161.43,161.595,161.43,161.59,4113500004.0
2007-11-12 08:00:00,161.58,161.605,161.52,161.54,4699800016.0
2007-11-12 08:05:00,161.54,161.555,161.46,161.47,2696099995.0
2007-11-12 08:10:00,161.47,161.475,161.26,161.26,4734999999.0
2007-11-12 08:15:00,161.26,161.27,161.195,161.23,2361999995.0
2007-11-12 08:20:00,161.235,161.255,161.165,161.19,3178500008.0
2007-11-12 08:25:00,161.19,161.25,161.16,161.245,4657600003.0
2007-11-12 08:30:00,161.245,161.295,161.2,161.285,3450000004.0
2007-11-12 08:35:00,161.285,161.48,161.285,161.48,3873300000.0
2007-11-12 08:40:00,161.48,161.485,161.405,161.425,4311899998.0
2007-11-12 08:45:00,161.425,161.465,161.365,161.455,2876699983.0
2007-11-12 08:50:00,161.455,161.505,161.43,161.485,5166800011.0
2007-11-12 08:55:00,161.485,161.515,161.26,161.295,3639000004.0
2007-11-12 09:00:00,161.295,161.325,161.1,161.1,4280200001.0
2007-11-12 09:05:00,161.1,161.275,161.06,161.275,6002400005.0
2007-11-12 09:10:00,161.275,161.405,161.26,161.38,3704899995.0
2007-11-12 09:15:00,161.385,161.44,161.335,161.335,3328499998.0
2007-11-12 09:20:00,161.335,161.465,161.325,161.445,3405699996.0
2007-11-12 09:25:00,161.445,161.535,161.41,161.475,5610549981.0
2007-11-12 09:30:00,161.475,161.635,161.47,161.62,5501999994.0
2007-11-12 09:35:00,161.62,162.065,161.62,161.995,7489099986.0
2007-11-12 09:40:00,161.42,162.165,161.41,161.86,7773900009.0
2007-11-12 09:45:00,161.865,161.875,161.675,161.705,5155699987.0
2007-11-12 09:50:00,161.705,161.715,161.405,161.405,5140199998.0
2007-11-12 09:55:00,161.405,161.535,161.38,161.535,5582699991.0
2007-11-12 10:00:00,161.535,161.685,161.525,161.665,5960799999.0
2007-11-12 10:05:00,161.665,161.685,161.645,161.67,4766499991.0
2007-11-12 10:10:00,161.675,161.755,161.46,161.46,5884100005.0
2007-11-12 10:15:00,161.735,161.815,161.685,161.7,6149099992.0
2007-11-12 10:20:00,161.705,161.745,161.56,161.625,5548799989.0
2007-11-12 10:25:00,161.615,161.625,161.515,161.525,4859699981.0
2007-11-12 10:30:00,161.525,161.525,161.425,161.445,5210399995.0
2007-11-12 10:35:00,161.445,161.455,161.365,161.415,5700400000.0
2007-11-12 10:40:00,161.415,161.55,161.15,161.15,6068799991.0
2007-11-12 10:45:00,161.525,161.665,161.13,161.555,4014299999.0
2007-11-12 10:50:00,161.565,161.63,161.545,161.565,7036599979.0
2007-11-12 10:55:00,161.565,161.565,160.99,161.33,6893200003.0
2007-11-12 11:00:00,161.315,161.335,161.06,161.15,7138900011.0
2007-11-12 11:05:00,161.245,161.375,161.195,161.365,6512599994.0
2007-11-12 11:10:00,161.365,161.535,160.88,161.465,8933500020.0
2007-11-12 11:15:00,161.465,161.6,161.435,161.55,5711100013.0
2007-11-12 11:20:00,161.535,161.7,161.535,161.67,5854099997.0
2007-11-12 11:25:00,161.67,161.685,161.375,161.375,5660199997.0
2007-11-12 11:30:00,161.375,161.395,160.57,160.77,7255949988.0
2007-11-12 11:35:00,161.13,161.415,161.125,161.345,7770300009.0
2007-11-12 11:40:00,161.345,161.355,161.145,161.155,8206900002.0
2007-11-12 11:45:00,161.155,161.35,161.125,161.35,6417299994.0
2007-11-12 11:50:00,161.35,161.355,161.175,161.195,6217099997.0
2007-11-12 11:55:00,161.175,161.185,160.975,161.025,6183600021.0
2007-11-12 12:00:00,161.025,161.125,160.15,160.24,7058700012.0
2007-11-12 12:05:00,161.145,161.175,160.985,161.005,9515300027.0
2007-11-12 12:10:00,160.01,161.01,159.54,160.905,6841400031.0
2007-11-12 12:15:00,160.905,160.94,160.725,160.745,7721999979.0
2007-11-12 12:20:00,160.755,160.825,159.77,159.88,9572199920.0
2007-11-12 12:25:00,160.755,160.885,159.94,160.75,9829199939.0
2007-11-12 12:30:00,160.0,160.2,159.95,160.18,7650000010.0
2007-11-12 12:35:00,160.765,160.805,159.81,159.86,8323200012.0
2007-11-12 12:40:00,159.85,160.665,159.8,160.645,8885000035.0
2007-11-12 12:45:00,160.635,160.645,160.28,160.305,7972399973.0
2007-11-12 12:50:00,160.305,160.395,159.32,159.32,10102199985.0
2007-11-12 12:55:00,159.29,160.435,159.0,160.315,8545500010.0
2007-11-12 13:00:00,159.28,160.285,159.28,160.245,8689299960.0
2007-11-12 13:05:00,159.42,160.205,159.38,160.03,9652499994.0
2007-11-12 13:10:00,160.03,160.03,159.495,159.61,8960300010.0
2007-11-12 13:15:00,159.61,159.885,159.545,159.745,7639400007.0
2007-11-12 13:20:00,159.735,159.93,159.635,159.895,6559000012.0
2007-11-12 13:25:00,159.895,160.06,159.885,160.015,6777599995.0
2007-11-12 13:30:00,159.04,160.205,159.02,160.175,7930399986.0
2007-11-12 13:35:00,159.03,160.155,159.0,159.865,7041100007.0
2007-11-12 13:40:00,159.865,159.92,159.805,159.855,7418349995.0
2007-11-12 13:45:00,159.86,159.865,159.695,159.775,6657800014.0
2007-11-12 13:50:00,159.775,159.775,159.33,159.335,7858549990.0
2007-11-12 13:55:00,159.335,159.42,159.045,159.4,8514900024.0
2007-11-12 14:00:00,159.39,159.63,159.38,159.56,9412900050.0
2007-11-12 14:05:00,159.425,159.68,159.395,159.585,10029400000.0
2007-11-12 14:10:00,159.585,159.65,159.195,159.205,7595499978.0
2007-11-12 14:15:00,159.195,159.53,158.865,158.865,8021151082.0
2007-11-12 14:20:00,158.865,159.49,158.85,159.47,7822199995.0
2007-11-12 14:25:00,159.125,159.175,158.895,159.06,6850350004.0
2007-11-12 14:30:00,159.06,159.205,159.025,159.035,6079500001.0
2007-11-12 14:35:00,159.44,159.45,158.87,159.425,8471899975.0
2007-11-12 14:40:00,159.425,159.715,159.295,159.625,8058200008.0
2007-11-12 14:45:00,159.625,159.625,159.29,159.31,9894700028.0
2007-11-12 14:50:00,159.185,159.37,159.175,159.32,9509149996.0
2007-11-12 14:55:00,159.31,159.435,159.29,159.415,7590699999.0
2007-11-12 15:00:00,159.415,159.605,159.04,159.555,8905000014.0
2007-11-12 15:05:00,158.91,159.625,158.9,159.525,6932999992.0
2007-11-12 15:10:00,159.525,159.68,159.525,159.595,7116399998.0
2007-11-12 15:15:00,159.59,159.6,158.9,159.405,9793800032.0
2007-11-12 15:20:00,159.01,159.495,158.84,159.475,6951900003.0
2007-11-12 15:25:00,159.465,159.515,159.34,159.385,7964099998.0
2007-11-12 15:30:00,159.38,159.45,159.33,159.435,5943499968.0
2007-11-12 15:35:00,159.02,159.45,159.02,159.36,7679899992.0
2007-11-12 15:40:00,159.36,159.415,159.295,159.325,7088899983.0
2007-11-12 15:45:00,159.325,159.67,159.295,159.31,6130900008.0
2007-11-12 15:50:00,159.305,159.375,159.265,159.325,6511799977.0
2007-11-12 15:55:00,159.325,159.325,159.135,159.15,7425900023.0
2007-11-12 16:00:00,159.15,159.18,158.975,159.1,7297620008.0
2007-11-12 16:05:00,158.915,159.255,158.915,159.215,9060720022.0
2007-11-12 16:10:00,159.225,159.26,158.845,158.86,6133049991.0
2007-11-12 16:15:00,158.865,159.26,158.855,159.005,6578950017.0
2007-11-12 16:20:00,159.015,159.015,158.825,158.925,6773600002.0
2007-11-12 16:25:00,158.925,159.015,158.89,158.995,4676300009.0
2007-11-12 16:30:00,158.995,159.32,158.975,159.045,7239100000.0
2007-11-12 16:35:00,159.045,159.465,159.035,159.465,7370850013.0
2007-11-12 16:40:00,159.465,159.795,159.445,159.635,7955800019.0
2007-11-12 16:45:00,159.635,159.715,159.595,159.66,6030200009.0
2007-11-12 16:50:00,159.665,159.685,159.375,159.485,5463380007.0
2007-11-12 16:55:00,159.485,159.575,159.365,159.405,6996650007.0
2007-11-12 17:00:00,159.395,159.395,159.045,159.115,6954449987.0
2007-11-12 17:05:00,159.115,159.255,158.975,159.01,8421299995.0
2007-11-12 17:10:00,159.015,159.26,159.005,159.17,7905199963.0
2007-11-12 17:15:00,159.17,159.355,159.15,159.315,6018200013.0
2007-11-12 17:20:00,159.315,159.34,159.13,159.24,8417899993.0
2007-11-12 17:25:00,159.245,159.275,158.95,159.035,6115099995.0
2007-11-12 17:30:00,159.22,159.26,158.955,158.965,5616100017.0
2007-11-12 17:35:00,158.965,159.32,158.825,158.91,6909599998.0
2007-11-12 17:40:00,159.31,159.44,159.015,159.115,6911299990.0
2007-11-12 17:45:00,159.115,159.125,158.865,158.875,7253000008.0
2007-11-12 17:50:00,158.875,159.035,158.875,158.895,5340000012.0
2007-11-12 17:55:00,158.895,159.52,158.875,158.98,7087700001.0
2007-11-12 18:00:00,158.98,159.065,158.96,159.035,5309599997.0
2007-11-12 18:05:00,159.035,159.24,159.015,159.24,5408200006.0
2007-11-12 18:10:00,159.24,159.28,159.185,159.255,3843299996.0
2007-11-12 18:15:00,159.255,159.35,159.175,159.22,3992950001.0
2007-11-12 18:20:00,159.22,159.22,158.995,159.035,3727199998.0
2007-11-12 18:25:00,159.035,159.235,159.03,159.22,3274356696.0
2007-11-12 18:30:00,159.215,159.305,159.16,159.16,3460800004.0
2007-11-12 18:35:00,159.16,159.325,159.16,159.325,5356099990.0
2007-11-12 18:40:00,159.325,159.735,159.32,159.72,6108225435.0
2007-11-12 18:45:00,159.72,159.805,159.64,159.735,4434800006.0
2007-11-12 18:50:00,159.73,159.735,159.465,159.495,3717800001.0
2007-11-12 18:55:00,159.49,159.535,159.455,159.465,3864700000.0
2007-11-12 19:00:00,159.465,159.555,159.43,159.535,3760600000.0
2007-11-12 19:05:00,159.535,159.605,159.49,159.5,3869599997.0
2007-11-12 19:10:00,159.5,159.59,159.435,159.59,3868187500.0
2007-11-12 19:15:00,159.59,159.725,159.52,159.72,3285325014.0
2007-11-12 19:20:00,159.725,159.845,159.715,159.82,3887900012.0
2007-11-12 19:25:00,159.82,160.08,159.805,160.075,4513899992.0
2007-11-12 19:30:00,160.08,160.175,160.045,160.085,4702700007.0
2007-11-12 19:35:00,160.085,160.185,160.075,160.085,3096099999.0
2007-11-12 19:40:00,160.085,160.175,160.005,160.005,3449299993.0
2007-11-12 19:45:00,160.005,160.02,159.88,159.895,2400900001.0
2007-11-12 19:50:00,159.895,159.905,159.775,159.805,2559700003.0
2007-11-12 19:55:00,159.81,159.895,159.76,159.89,2743800001.0
2007-11-12 20:00:00,159.885,159.93,159.815,159.875,2320750000.0
2007-11-12 20:05:00,159.875,159.875,159.675,159.695,2039299997.0
2007-11-12 20:10:00,159.695,159.805,159.68,159.805,2671699996.0
2007-11-12 20:15:00,159.805,159.885,159.77,159.88,2194650001.0
2007-11-12 20:20:00,159.88,159.96,159.875,159.96,1723474800.0
2007-11-12 20:25:00,159.96,160.055,159.94,160.03,2790550001.0
2007-11-12 20:30:00,160.03,160.035,159.955,159.965,1897699999.0
2007-11-12 20:35:00,159.965,159.975,159.81,159.83,2678600001.0
2007-11-12 20:40:00,159.83,159.835,159.75,159.835,3909200007.0
2007-11-12 20:45:00,159.84,159.86,159.76,159.825,3148200001.0
2007-11-12 20:50:00,159.815,159.825,159.715,159.735,4283600006.0
2007-11-12 20:55:00,159.735,159.79,159.705,159.765,2354599999.0
2007-11-12 21:00:00,159.765,159.85,159.75,159.845,2670100006.0
2007-11-12 21:05:00,159.845,159.865,159.825,159.85,2170199999.0
2007-11-12 21:10:00,159.85,159.855,159.745,159.79,3809800002.0
2007-11-12 21:15:00,159.79,159.895,159.76,159.885,4986700005.0
2007-11-12 21:20:00,159.905,160.165,159.89,160.135,5367049991.0
2007-11-12 21:25:00,160.135,160.165,160.01,160.13,3861499999.0
2007-11-12 21:30:00,160.125,160.28,160.105,160.26,4819000000.0
2007-11-12 21:35:00,160.26,160.285,160.225,160.255,5568200003.0
2007-11-12 21:40:00,160.265,160.375,160.245,160.245,4425600003.0
2007-11-12 21:45:00,160.245,160.33,160.235,160.235,4357700035.0
2007-11-12 21:50:00,160.235,160.24,160.12,160.185,4673499983.0
2007-11-12 21:55:00,160.18,160.275,160.155,160.155,4578099993.0
2007-11-12 22:00:00,160.155,160.165,160.03,160.12,5337800001.0
2007-11-12 22:05:00,160.12,160.12,159.935,160.0,3433900001.0
2007-11-12 22:10:00,160.0,160.19,159.99,160.165,3710800000.0
2007-11-12 22:15:00,160.165,160.175,160.065,160.125,3036000001.0
2007-11-12 22:20:00,160.125,160.145,160.01,160.025,2350500099.0
2007-11-12 22:25:00,160.025,160.07,159.895,159.91,3525750099.0
2007-11-12 22:30:00,159.91,159.935,159.84,159.89,3752949986.0
2007-11-12 22:35:00,159.895,159.985,159.84,159.905,4424900000.0
2007-11-12 22:40:00,159.905,159.905,159.735,159.755,5162399992.0
2007-11-12 22:45:00,159.755,159.755,159.57,159.57,4689700005.0
2007-11-12 22:50:00,159.57,159.57,159.31,159.47,4556552356.0
2007-11-12 22:55:00,159.47,159.5,159.395,159.43,3216499998.0
2007-11-12 23:00:00,159.42,159.6,159.35,159.425,3259900003.0
2007-11-12 23:05:00,159.425,159.43,159.31,159.33,1727199999.0
2007-11-12 23:10:00,159.325,159.33,159.105,159.12,1933400001.0
2007-11-12 23:15:00,159.12,159.135,159.045,159.125,1720000002.0
2007-11-12 23:20:00,159.14,159.245,159.14,159.235,2209600000.0
2007-11-12 23:25:00,159.24,159.28,159.21,159.26,754899998.0
2007-11-12 23:30:00,159.26,159.28,159.155,159.2,791750000.0
2007-11-12 23:35:00,159.2,159.21,159.03,159.03,1875899996.0
2007-11-12 23:40:00,159.03,159.03,158.985,158.985,1738599999.0
2007-11-12 23:45:00,158.985,159.025,158.985,159.005,1511700000.0
2007-11-12 23:50:00,159.005,159.04,158.99,159.02,1638900001.0
2007-11-12 23:55:00,159.02,159.04,158.96,158.97,1768200004.0
2007-11-13 00:00:00,158.97,158.97,158.65,158.735,3117500000.0
2007-11-13 00:05:00,158.725,158.83,158.69,158.83,2869000009.0
2007-11-13 00:10:00,158.83,159.05,158.785,159.025,4508100018.0
2007-11-13 00:15:00,159.025,159.18,159.0,159.18,3324200016.0
2007-11-13 00:20:00,159.18,159.355,159.165,159.28,3852500018.0
2007-11-13 00:25:00,159.28,159.31,159.11,159.16,3007700000.0
2007-11-13 00:30:00,159.16,159.19,159.07,159.07,2190600003.0
2007-11-13 00:35:00,159.075,159.185,159.07,159.15,2540600000.0
2007-11-13 00:40:00,159.15,159.17,159.095,159.16,2026000007.0
2007-11-13 00:45:00,159.16,159.225,159.11,159.185,3039100000.0
2007-11-13 00:50:00,159.19,159.26,159.15,159.215,2024800001.0
2007-11-13 00:55:00,159.215,159.275,159.16,159.16,1754600002.0
2007-11-13 01:00:00,159.165,159.185,159.065,159.155,4034350004.0
2007-11-13 01:05:00,159.155,159.16,159.07,159.09,1888050001.0
2007-11-13 01:10:00,159.09,159.11,159.05,159.095,2779000009.0
2007-11-13 01:15:00,159.1,159.18,159.095,159.17,1528200002.0
2007-11-13 01:20:00,159.17,159.19,159.105,159.15,1694900002.0
2007-11-13 01:25:00,159.15,159.155,159.12,159.13,2082199994.0
2007-11-13 01:30:00,159.135,159.25,159.135,159.24,2614800002.0
2007-11-13 01:35:00,159.24,159.28,159.195,159.2,5279299972.0
2007-11-13 01:40:00,159.2,159.215,159.13,159.15,4370900000.0
2007-11-13 01:45:00,159.15,159.21,159.13,159.2,2144500007.0
2007-11-13 01:50:00,159.2,159.21,159.05,159.1,5284850043.0
2007-11-13 01:55:00,159.1,159.185,159.09,159.17,5969800027.0
2007-11-13 02:00:00,159.17,159.305,159.165,159.21,4579000017.0
2007-11-13 02:05:00,159.21,159.245,159.12,159.16,4024799978.0
2007-11-13 02:10:00,159.16,159.26,159.155,159.255,3206250013.0
2007-11-13 02:15:00,159.255,160.06,159.255,159.365,7072400034.0
2007-11-13 02:20:00,159.365,159.515,159.36,159.465,6098099959.0
2007-11-13 02:25:00,159.465,159.675,159.45,159.665,6607799977.0
2007-11-13 02:30:00,159.665,159.76,159.62,159.76,6839400016.0
2007-11-13 02:35:00,159.76,160.46,159.73,159.995,6535800025.0
2007-11-13 02:40:00,160.0,160.0,159.815,159.92,5349600006.0
2007-11-13 02:45:00,159.92,159.98,159.915,159.965,3635499984.0
2007-11-13 02:50:00,159.965,160.035,159.955,160.035,4431849985.0
2007-11-13 02:55:00,160.035,160.16,160.02,160.095,5962699981.0
2007-11-13 03:00:00,160.1,160.11,160.0,160.055,4820300000.0
2007-11-13 03:05:00,160.055,160.065,159.985,159.995,4137499988.0
2007-11-13 03:10:00,159.995,160.095,159.89,160.095,6073399995.0
2007-11-13 03:15:00,160.085,160.11,159.995,160.095,3578900025.0
2007-11-13 03:20:00,160.09,160.105,160.065,160.095,2735300010.0
2007-11-13 03:25:00,160.095,160.27,160.05,160.25,4897300037.0
2007-11-13 03:30:00,160.25,160.57,160.25,160.385,5521950010.0
2007-11-13 03:35:00,160.39,160.515,160.385,160.445,4485199990.0
2007-11-13 03:40:00,160.445,160.53,160.41,160.485,3996900012.0
2007-11-13 03:45:00,160.485,160.585,160.485,160.575,2325900006.0
2007-11-13 03:50:00,160.57,160.73,160.57,160.73,5493700025.0
2007-11-13 03:55:00,160.73,161.085,160.31,160.825,6360550010.0
2007-11-13 04:00:00,160.825,160.865,160.62,160.62,5807700018.0
2007-11-13 04:05:00,160.62,160.63,160.52,160.58,7430600008.0
2007-11-13 04:10:00,160.575,160.72,160.565,160.72,6224900020.0
2007-11-13 04:15:00,160.715,160.78,160.64,160.655,4570100009.0
2007-11-13 04:20:00,160.65,160.74,160.615,160.63,3891199975.0
2007-11-13 04:25:00,160.63,160.645,160.59,160.6,2984049998.0
2007-11-13 04:30:00,160.6,160.6,160.47,160.52,4242800013.0
2007-11-13 04:35:00,160.52,160.65,160.52,160.635,4660999978.0
2007-11-13 04:40:00,160.635,160.635,160.595,160.6,5093500007.0
2007-11-13 04:45:00,160.6,160.645,160.57,160.635,3248600002.0
2007-11-13 04:50:00,160.635,160.675,160.455,160.455,6431599996.0
2007-11-13 04:55:00,160.455,160.455,160.235,160.285,7100800015.0
2007-11-13 05:00:00,160.285,160.41,160.275,160.4,7389200031.0
2007-11-13 05:05:00,160.4,160.495,160.375,160.485,5329000041.0
2007-11-13 05:10:00,160.485,160.495,160.405,160.44,3345400000.0
2007-11-13 05:15:00,160.44,160.455,160.41,160.43,4295299993.0
2007-11-13 05:20:00,160.43,160.455,160.4,160.425,3030399986.0
2007-11-13 05:25:00,160.425,160.48,160.385,160.405,3724200009.0
2007-11-13 05:30:00,160.405,160.435,160.34,160.345,5136700006.0
2007-11-13 05:35:00,160.345,160.38,160.285,160.29,4635500016.0
2007-11-13 05:40:00,160.295,160.295,160.09,160.09,3867100008.0
2007-11-13 05:45:00,160.09,160.115,160.065,160.1,3171200002.0
2007-11-13 05:50:00,160.1,160.17,160.08,160.125,5136900022.0
2007-11-13 05:55:00,160.125,160.135,160.06,160.12,4348400021.0
2007-11-13 06:00:00,160.12,160.14,160.08,160.14,4565599999.0
2007-11-13 06:05:00,160.14,160.14,159.955,159.97,4428800007.0
2007-11-13 06:10:00,159.97,160.05,159.97,160.045,3261099985.0
2007-11-13 06:15:00,160.045,160.09,160.04,160.085,3070700001.0
2007-11-13 06:20:00,160.09,160.23,160.085,160.17,4305400019.0
2007-11-13 06:25:00,160.17,160.345,160.155,160.305,4196300016.0
2007-11-13 06:30:00,160.305,160.31,160.145,160.18,3771500011.0
2007-11-13 06:35:00,160.18,160.245,160.155,160.235,4626199998.0
2007-11-13 06:40:00,160.245,160.37,160.245,160.35,5183100010.0
2007-11-13 06:45:00,160.35,160.515,160.345,160.46,5582499984.0
2007-11-13 06:50:00,160.46,160.665,160.45,160.65,7608200001.0
2007-11-13 06:55:00,160.65,160.65,160.585,160.6,4931299993.0
2007-11-13 07:00:00,160.6,160.665,160.595,160.645,3698900006.0
2007-11-13 07:05:00,160.645,160.655,160.57,160.575,3525500007.0
2007-11-13 07:10:00,160.57,160.585,160.45,160.48,2745199993.0
2007-11-13 07:15:00,160.48,160.54,160.475,160.515,1808199994.0
2007-11-13 07:20:00,160.515,160.64,160.495,160.58,4582050007.0
2007-11-13 07:25:00,160.58,160.59,160.495,160.59,1956301607.0
2007-11-13 07:30:00,160.59,160.625,160.555,160.605,1498499998.0
2007-11-13 07:35:00,160.605,160.66,160.44,160.585,3344000005.0
2007-11-13 07:40:00,160.585,160.615,160.56,160.595,2530799991.0
2007-11-13 07:45:00,160.595,160.64,160.425,160.45,4142849999.0
2007-11-13 07:50:00,160.45,160.475,160.385,160.455,4919200001.0
2007-11-13 07:55:00,160.455,160.515,160.385,160.435,3390900018.0
2007-11-13 08:00:00,160.435,160.51,160.405,160.505,5587200010.0
2007-11-13 08:05:00,160.51,161.14,160.37,160.375,8156900012.0
2007-11-13 08:10:00,160.375,160.525,160.375,160.505,4523849995.0
2007-11-13 08:15:00,160.505,160.555,160.455,160.555,4988549989.0
2007-11-13 08:20:00,160.555,160.635,160.535,160.595,3308249997.0
2007-11-13 08:25:00,160.595,160.595,160.535,160.56,1871100004.0
2007-11-13 08:30:00,160.56,160.605,160.525,160.585,2905600011.0
2007-11-13 08:35:00,160.585,160.705,160.565,160.705,3698200004.0
2007-11-13 08:40:00,160.71,160.915,160.665,160.865,5431500013.0
2007-11-13 08:45:00,160.865,160.935,160.705,160.935,4615200008.0
2007-11-13 08:50:00,160.935,161.055,160.895,161.005,7032899989.0
2007-11-13 08:55:00,161.005,161.125,160.965,160.99,5902599989.0
2007-11-13 09:00:00,161.095,161.135,160.81,160.84,5837799968.0
2007-11-13 09:05:00,160.82,161.225,160.79,161.065,6013899993.0
2007-11-13 09:10:00,161.075,161.095,160.95,161.05,6454000006.0
2007-11-13 09:15:00,161.05,161.33,161.05,161.26,8038649988.0
2007-11-13 09:20:00,161.26,161.31,160.93,161.175,9381399994.0
2007-11-13 09:25:00,161.175,161.25,161.165,161.24,5011549952.0
2007-11-13 09:30:00,161.24,161.25,160.58,160.59,7119399988.0
2007-11-13 09:35:00,161.08,161.1,160.37,160.4,7209599986.0
2007-11-13 09:40:00,160.615,160.99,160.615,160.915,7028699983.0
2007-11-13 09:45:00,160.915,160.965,160.855,160.93,4438300003.0
2007-11-13 09:50:00,160.935,161.04,160.28,161.015,4893899995.0
2007-11-13 09:55:00,161.015,161.075,160.98,161.01,5666799985.0
2007-11-13 10:00:00,161.015,161.025,160.825,160.855,5059649975.0
2007-11-13 10:05:00,160.85,160.855,160.795,160.81,4926900003.0
2007-11-13 10:10:00,160.81,160.965,160.8,160.96,3900800003.0
2007-11-13 10:15:00,160.96,160.965,160.875,160.94,4667999981.0
2007-11-13 10:20:00,160.935,160.99,160.855,160.885,5452100011.0
2007-11-13 10:25:00,160.885,160.925,160.715,160.74,4922550003.0
2007-11-13 10:30:00,160.745,160.795,160.59,160.6,5862100003.0
2007-11-13 10:35:00,160.605,160.615,160.315,160.415,5765950005.0
2007-11-13 10:40:00,160.42,160.535,160.395,160.455,6850750006.0
2007-11-13 10:45:00,160.455,160.455,160.2,160.2,6241450005.0
2007-11-13 10:50:00,160.21,160.44,160.195,160.39,7853400001.0
2007-11-13 10:55:00,160.39,160.43,160.2,160.23,5315200006.0
2007-11-13 11:00:00,160.39,160.66,160.35,160.66,6286249988.0
2007-11-13 11:05:00,160.66,160.73,160.375,160.52,4778549997.0
2007-11-13 11:10:00,160.525,160.655,160.49,160.635,3877749993.0
2007-11-13 11:15:00,160.635,160.665,160.495,160.495,4436100004.0
2007-11-13 11:20:00,160.495,160.55,160.45,160.49,4543399994.0
2007-11-13 11:25:00,160.49,160.54,160.445,160.465,5899899997.0
2007-11-13 11:30:00,160.465,160.545,160.435,160.455,5861700002.0
2007-11-13 11:35:00,160.455,160.54,160.42,160.43,6900099988.0
2007-11-13 11:40:00,160.43,160.475,160.325,160.325,5468549994.0
2007-11-13 11:45:00,160.32,160.345,160.215,160.245,5889299989.0
2007-11-13 11:50:00,160.245,160.29,160.07,160.085,5780050018.0
2007-11-13 11:55:00,160.085,160.225,160.06,160.225,5074700015.0
2007-11-13 12:00:00,160.23,160.335,160.155,160.285,7307499984.0
2007-11-13 12:05:00,160.285,160.425,160.265,160.36,7970199980.0
2007-11-13 12:10:00,160.36,160.475,160.36,160.445,7402899948.0
2007-11-13 12:15:00,160.445,160.455,160.185,160.205,4134400004.0
2007-11-13 12:20:00,160.205,160.335,160.18,160.205,5199099999.0
2007-11-13 12:25:00,160.205,160.295,160.165,160.235,3858400001.0
2007-11-13 12:30:00,160.235,160.44,160.055,160.075,6576899988.0
2007-11-13 12:35:00,160.075,160.37,160.075,160.265,6980900005.0
2007-11-13 12:40:00,160.265,160.52,160.255,160.355,8151800014.0
2007-11-13 12:45:00,160.345,160.63,160.285,160.59,8258499982.0
2007-11-13 12:50:00,160.365,160.62,160.345,160.365,8276599988.0
2007-11-13 12:55:00,160.365,160.365,160.245,160.255,5075699998.0
2007-11-13 13:00:00,160.255,160.45,160.235,160.415,5983899988.0
2007-11-13 13:05:00,160.415,160.625,160.41,160.515,7069449983.0
2007-11-13 13:10:00,160.515,160.795,160.515,160.795,7975699987.0
2007-11-13 13:15:00,160.79,160.825,160.605,160.625,4510900011.0
2007-11-13 13:20:00,160.625,160.675,160.455,160.535,7402550017.0
2007-11-13 13:25:00,160.535,160.535,160.275,160.315,7119399989.0
2007-11-13 13:30:00,160.305,160.475,160.245,160.435,5464699988.0
2007-11-13 13:35:00,160.435,160.545,160.41,160.525,6297400019.0
2007-11-13 13:40:00,160.525,160.535,160.415,160.505,7155199987.0
2007-11-13 13:45:00,160.5,160.645,160.48,160.605,4749199998.0
2007-11-13 13:50:00,160.605,160.695,160.555,160.62,6967799984.0
2007-11-13 13:55:00,160.62,160.695,160.525,160.625,6763299991.0
2007-11-13 14:00:00,160.635,160.705,160.61,160.625,3861600012.0
2007-11-13 14:05:00,160.615,160.745,160.58,160.745,5336100003.0
2007-11-13 14:10:00,161.05,161.09,160.715,160.94,5850150010.0
2007-11-13 14:15:00,160.93,161.095,160.83,161.025,5775000027.0
2007-11-13 14:20:00,161.025,161.045,160.755,160.925,7435100008.0
2007-11-13 14:25:00,160.925,161.045,160.855,161.035,5408100012.0
2007-11-13 14:30:00,161.035,161.045,160.955,160.98,5277899981.0
2007-11-13 14:35:00,160.98,160.995,160.885,160.925,5089800009.0
2007-11-13 14:40:00,160.925,161.005,160.855,160.875,4424499997.0
2007-11-13 14:45:00,160.875,160.905,160.835,160.9,4795400006.0
2007-11-13 14:50:00,160.905,160.915,160.795,160.915,4145850005.0
2007-11-13 14:55:00,160.915,160.995,160.895,160.945,4258900000.0
2007-11-13 15:00:00,160.945,161.255,160.895,161.205,6409399998.0
2007-11-13 15:05:00,161.205,161.225,160.88,161.05,9496300035.0
2007-11-13 15:10:00,161.05,161.095,160.945,160.945,7716000010.0
2007-11-13 15:15:00,160.945,160.97,160.805,160.805,7240799995.0
2007-11-13 15:20:00,160.815,161.0,160.555,160.655,7029299986.0
2007-11-13 15:25:00,160.655,160.705,160.625,160.645,5977400007.0
2007-11-13 15:30:00,160.645,160.825,160.625,160.815,7141199981.0
2007-11-13 15:35:00,160.805,161.04,160.665,160.715,7622214780.0
2007-11-13 15:40:00,160.705,160.845,160.705,160.77,5339699998.0
2007-11-13 15:45:00,160.775,160.79,160.66,160.725,6623700022.0
2007-11-13 15:50:00,160.725,160.765,160.715,160.765,4596899996.0
2007-11-13 15:55:00,160.765,160.99,160.76,160.98,7284050014.0
2007-11-13 16:00:00,160.935,160.955,160.845,160.875,8310110811.0
2007-11-13 16:05:00,160.875,160.955,160.855,160.925,6913799994.0
2007-11-13 16:10:00,160.925,161.13,160.92,161.11,8068236886.0
2007-11-13 16:15:00,161.1,161.185,161.05,161.115,6356223891.0
2007-11-13 16:20:00,161.115,161.115,160.96,161.025,8104800010.0
2007-11-13 16:25:00,161.02,161.035,160.885,160.895,7939299998.0
2007-11-13 16:30:00,161.23,161.23,160.845,160.91,8722299983.0
2007-11-13 16:35:00,161.13,161.245,160.975,161.2,8562299977.0
2007-11-13 16:40:00,161.205,161.285,161.065,161.085,7319860395.0
2007-11-13 16:45:00,161.085,161.125,161.005,161.055,7432799997.0
2007-11-13 16:50:00,161.055,161.2,160.98,161.11,5250400009.0
2007-11-13 16:55:00,161.03,161.065,160.97,161.005,5722586901.0
2007-11-13 17:00:00,161.005,161.16,160.925,161.115,8824263186.0
2007-11-13 17:05:00,161.115,161.235,161.05,161.115,9371250007.0
2007-11-13 17:10:00,161.115,161.125,160.9,160.95,8572499970.0
2007-11-13 17:15:00,161.12,161.12,161.015,161.105,7040149956.0
2007-11-13 17:20:00,160.99,161.165,160.98,161.14,9878699994.0
2007-11-13 17:25:00,161.145,161.245,161.105,161.23,8049799992.0
2007-11-13 17:30:00,161.23,161.265,161.115,161.145,5835562894.0
2007-11-13 17:35:00,161.145,161.2,161.105,161.105,4545649988.0
2007-11-13 17:40:00,161.105,161.185,161.09,161.185,5235299996.0
2007-11-13 17:45:00,161.185,161.235,161.105,161.12,5697799986.0
2007-11-13 17:50:00,161.12,161.205,161.055,161.125,4783100004.0
2007-11-13 17:55:00,161.125,161.125,160.99,161.01,8255099991.0
2007-11-13 18:00:00,160.965,161.01,160.93,160.97,7849000001.0
2007-11-13 18:05:00,160.98,161.1,160.92,161.055,8148099964.0
2007-11-13 18:10:00,161.06,161.09,160.91,160.96,6521400008.0
2007-11-13 18:15:00,160.96,161.065,160.935,161.005,6467885186.0
2007-11-13 18:20:00,161.005,161.155,160.975,161.095,8337400009.0
2007-11-13 18:25:00,161.105,161.205,161.085,161.205,7805250006.0
2007-11-13 18:30:00,161.205,161.235,161.06,161.06,8807900001.0
2007-11-13 18:35:00,161.185,161.225,161.08,161.115,8783799979.0
2007-11-13 18:40:00,161.115,161.125,161.025,161.025,7580300015.0
2007-11-13 18:45:00,161.025,161.05,160.995,161.02,5431400002.0
2007-11-13 18:50:00,161.03,161.06,160.985,161.04,6013899998.0
2007-11-13 18:55:00,160.975,161.045,160.915,160.97,7904200020.0
2007-11-13 19:00:00,161.015,161.015,160.915,160.985,6337800001.0
2007-11-13 19:05:00,160.985,161.125,160.915,161.105,8275299994.0
2007-11-13 19:10:00,161.105,161.125,161.02,161.025,6071299982.0
2007-11-13 19:15:00,161.025,161.1,160.995,161.06,6352699987.0
2007-11-13 19:20:00,161.03,161.08,161.015,161.06,4253300014.0
2007-11-13 19:25:00,161.05,161.095,161.02,161.07,5475999987.0
2007-11-13 19:30:00,161.07,161.115,161.05,161.06,6485599986.0
2007-11-13 19:35:00,161.06,161.09,161.035,161.05,7621100003.0
2007-11-13 19:40:00,161.055,161.085,161.045,161.075,3419300003.0
2007-11-13 19:45:00,161.075,161.075,161.02,161.02,3324499988.0
2007-11-13 19:50:00,161.035,161.06,161.005,161.05,4743300003.0
2007-11-13 19:55:00,161.05,161.15,160.925,160.975,6199800004.0
2007-11-13 20:00:00,160.985,161.065,160.975,161.025,7693299955.0
2007-11-13 20:05:00,161.025,161.2,160.965,161.035,9566699999.0
2007-11-13 20:10:00,161.035,161.24,161.015,161.025,7241600015.0
2007-11-13 20:15:00,161.015,161.115,161.015,161.065,5500099994.0
2007-11-13 20:20:00,161.065,161.24,161.005,161.24,5088199990.0
2007-11-13 20:25:00,161.06,161.21,161.035,161.21,5388500015.0
2007-11-13 20:30:00,161.095,161.12,161.065,161.09,6051300016.0
2007-11-13 20:35:00,161.09,161.1,161.055,161.08,4576299985.0
2007-11-13 20:40:00,161.08,161.135,161.06,161.11,5511963994.0
2007-11-13 20:45:00,161.12,161.135,161.095,161.105,5846000005.0
2007-11-13 20:50:00,161.105,161.23,161.095,161.21,7744600001.0
2007-11-13 20:55:00,161.21,161.21,161.145,161.155,4917000016.0
2007-11-13 21:00:00,161.165,161.195,161.135,161.195,2977027203.0
2007-11-13 21:05:00,161.19,161.23,161.175,161.195,5280100004.0
2007-11-13 21:10:00,161.195,161.255,161.195,161.215,6614300016.0
2007-11-13 21:15:00,161.215,161.24,161.205,161.225,5547799993.0
2007-11-13 21:20:00,161.23,161.275,161.225,161.235,8297600015.0
2007-11-13 21:25:00,161.24,161.255,161.205,161.205,6715099992.0
2007-11-13 21:30:00,161.215,161.78,161.205,161.78,8725150022.0
2007-11-13 21:35:00,161.77,161.77,161.465,161.465,8388906413.0
2007-11-13 21:40:00,161.465,161.555,161.445,161.515,5775302988.0
2007-11-13 21:45:00,161.515,161.58,161.505,161.565,4284400000.0
2007-11-13 21:50:00,161.57,161.645,161.545,161.565,6492706003.0
2007-11-13 21:55:00,161.565,161.585,161.475,161.51,8103900003.0
2007-11-13 22:00:00,161.505,161.905,161.505,161.865,7602999970.0
2007-11-13 22:05:00,161.865,161.875,161.755,161.77,7101914994.0
2007-11-13 22:10:00,161.77,161.835,161.735,161.75,7101400008.0
2007-11-13 22:15:00,161.75,161.78,161.685,161.765,4757200002.0
2007-11-13 22:20:00,161.76,161.77,161.695,161.73,5880600021.0
2007-11-13 22:25:00,161.73,161.83,161.725,161.805,4369799997.0
2007-11-13 22:30:00,161.805,162.09,161.765,162.03,6327300011.0
2007-11-13 22:35:00,162.04,162.04,161.725,161.77,4661799996.0
2007-11-13 22:40:00,161.77,161.905,161.765,161.885,6658300001.0
2007-11-13 22:45:00,161.89,162.015,161.875,161.965,6224400010.0
2007-11-13 22:50:00,161.965,161.995,161.865,161.885,7478699985.0
2007-11-13 22:55:00,161.885,161.935,161.845,161.885,7042299991.0
2007-11-13 23:00:00,161.88,161.995,161.875,161.945,4269399990.0
2007-11-13 23:05:00,161.94,161.96,161.895,161.945,3041949996.0
2007-11-13 23:10:00,161.955,161.995,161.945,161.98,3247399982.0
2007-11-13 23:15:00,161.98,161.995,161.965,161.99,4601899978.0
2007-11-13 23:20:00,161.99,162.01,161.965,162.005,3040200000.0
2007-11-13 23:25:00,162.005,162.065,161.99,162.065,2395999998.0
2007-11-13 23:30:00,162.065,162.105,162.035,162.04,3231499995.0
2007-11-13 23:35:00,162.04,162.055,162.015,162.015,3044599983.0
2007-11-13 23:40:00,162.015,162.025,161.925,161.93,2833800003.0
2007-11-13 23:45:00,161.93,162.02,161.895,162.015,3636199995.0
2007-11-13 23:50:00,162.015,162.025,161.945,161.96,2064799995.0
2007-11-13 23:55:00,161.96,161.995,161.925,161.935,3212500007.0
2007-11-14 00:00:00,161.935,161.945,161.815,161.89,2393100008.0
2007-11-14 00:05:00,161.89,161.89,161.84,161.89,2333700043.0
2007-11-14 00:10:00,161.88,162.0,161.85,161.95,3151500014.0
2007-11-14 00:15:00,161.98,162.03,161.93,162.005,2164200007.0
2007-11-14 00:20:00,162.005,162.01,161.965,161.985,1999900000.0
2007-11-14 00:25:00,161.985,162.105,161.975,162.08,2800300002.0
2007-11-14 00:30:00,162.08,162.115,162.07,162.075,2313700006.0
2007-11-14 00:35:00,162.075,162.11,162.035,162.11,2216999999.0
2007-11-14 00:40:00,162.11,162.135,162.07,162.115,438300001.0
2007-11-14 00:45:00,162.11,162.16,162.105,162.16,813999999.0
2007-11-14 00:50:00,162.16,162.29,162.14,162.28,3905000006.0
2007-11-14 00:55:00,162.28,162.28,162.19,162.19,5057000019.0
2007-11-14 01:00:00,162.19,162.2,162.065,162.12,5322100017.0
2007-11-14 01:05:00,162.12,162.255,162.115,162.235,4322399989.0
2007-11-14 01:10:00,162.235,162.27,162.2,162.24,3295350007.0
2007-11-14 01:15:00,162.24,162.245,162.165,162.18,3033500012.0
2007-11-14 01:20:00,162.18,162.245,162.17,162.19,3244350005.0
2007-11-14 01:25:00,162.19,162.21,162.15,162.15,1035750007.0
2007-11-14 01:30:00,162.15,162.295,162.145,162.295,4308750047.0
2007-11-14 01:35:00,162.295,162.395,162.275,162.345,4558550005.0
2007-11-14 01:40:00,162.35,162.6,162.335,162.6,5111600005.0
2007-11-14 01:45:00,162.52,162.625,162.515,162.605,6297700016.0
2007-11-14 01:50:00,162.605,162.615,162.505,162.53,7208299966.0
2007-11-14 01:55:00,162.53,162.54,162.465,162.52,4472900020.0
2007-11-14 02:00:00,162.52,162.52,162.38,162.43,6635199982.0
2007-11-14 02:05:00,162.43,162.715,162.43,162.715,5068999999.0
2007-11-14 02:10:00,162.73,162.775,162.59,162.69,8047900030.0
2007-11-14 02:15:00,162.695,162.74,162.615,162.62,5907300010.0
2007-11-14 02:20:00,162.62,162.69,162.595,162.615,5321649992.0
2007-11-14 02:25:00,162.615,162.73,162.61,162.725,4713000005.0
2007-11-14 02:30:00,162.72,162.725,162.585,162.595,4338500018.0
2007-11-14 02:35:00,162.595,162.675,162.55,162.655,5153699984.0
2007-11-14 02:40:00,162.655,162.675,162.595,162.61,4641099975.0
2007-11-14 02:45:00,162.61,162.71,162.605,162.7,4437500045.0
2007-11-14 02:50:00,162.7,162.765,162.48,162.74,6112300048.0
2007-11-14 02:55:00,162.74,162.755,162.675,162.685,7266399996.0
2007-11-14 03:00:00,162.6,162.64,162.565,162.575,5457500003.0
2007-11-14 03:05:00,162.58,162.615,162.545,162.615,5474100005.0
2007-11-14 03:10:00,162.615,162.63,162.59,162.615,3986400000.0
2007-11-14 03:15:00,162.615,162.62,162.525,162.57,6454600004.0
2007-11-14 03:20:00,162.57,162.625,162.54,162.595,5506600030.0
2007-11-14 03:25:00,162.595,162.61,162.555,162.565,3810600011.0
2007-11-14 03:30:00,162.565,162.565,162.44,162.44,5469999983.0
2007-11-14 03:35:00,162.44,162.47,162.41,162.47,4031499986.0
2007-11-14 03:40:00,162.47,162.51,162.46,162.48,3462899992.0
2007-11-14 03:45:00,162.48,162.495,162.455,162.475,1723300004.0
2007-11-14 03:50:00,162.47,162.5,162.455,162.495,3533800049.0
2007-11-14 03:55:00,162.5,162.635,162.495,162.61,4073200007.0
2007-11-14 04:00:00,162.61,162.65,162.535,162.555,5473700000.0
2007-11-14 04:05:00,162.555,162.59,162.51,162.555,5164399984.0
2007-11-14 04:10:00,162.68,162.69,162.48,162.51,6929799981.0
2007-11-14 04:15:00,162.505,162.53,162.455,162.475,4194499992.0
2007-11-14 04:20:00,162.48,162.53,162.455,162.525,5263299979.0
2007-11-14 04:25:00,162.525,162.575,162.505,162.51,5313200023.0
2007-11-14 04:30:00,162.51,162.65,162.51,162.63,5065899996.0
2007-11-14 04:35:00,162.63,162.91,162.58,162.89,7693699979.0
2007-11-14 04:40:00,162.685,162.69,162.61,162.615,7199900049.0
2007-11-14 04:45:00,162.615,162.66,162.595,162.66,4475700001.0
2007-11-14 04:50:00,162.66,162.7,162.66,162.685,4733500041.0
2007-11-14 04:55:00,162.685,162.76,162.68,162.69,4608200020.0
2007-11-14 05:00:00,162.69,162.69,162.64,162.675,3301299988.0
2007-11-14 05:05:00,162.675,162.725,162.665,162.695,2783000002.0
2007-11-14 05:10:00,162.695,162.715,162.655,162.7,3088400011.0
2007-11-14 05:15:00,162.7,162.735,162.655,162.735,4112799997.0
2007-11-14 05:20:00,162.735,162.74,162.7,162.725,2757400015.0
2007-11-14 05:25:00,162.73,162.8,162.715,162.795,2431300000.0
2007-11-14 05:30:00,162.79,162.895,162.68,162.88,6388100038.0
2007-11-14 05:35:00,162.88,162.935,162.875,162.895,5813500046.0
2007-11-14 05:40:00,162.895,162.925,162.89,162.92,3053100011.0
2007-11-14 05:45:00,162.92,162.925,162.895,162.905,1689800011.0
2007-11-14 05:50:00,162.905,162.915,162.885,162.89,1088000004.0
2007-11-14 05:55:00,162.89,162.89,162.85,162.865,3332800008.0
2007-11-14 06:00:00,162.87,162.875,162.825,162.835,2815600028.0
2007-11-14 06:05:00,162.835,162.87,162.82,162.87,2375100015.0
2007-11-14 06:10:00,162.87,162.87,162.755,162.76,2305750012.0
2007-11-14 06:15:00,162.76,162.78,162.695,162.7,4386500008.0
2007-11-14 06:20:00,162.7,162.765,162.69,162.72,4468699988.0
2007-11-14 06:25:00,162.72,162.735,162.655,162.675,3152799986.0
2007-11-14 06:30:00,162.67,162.76,162.66,162.705,4401500044.0
2007-11-14 06:35:00,162.705,162.78,162.695,162.755,3394400005.0
2007-11-14 06:40:00,162.755,162.81,162.735,162.775,2506299999.0
2007-11-14 06:45:00,162.775,162.85,162.775,162.83,6017199983.0
2007-11-14 06:50:00,162.825,162.895,162.825,162.85,4429200014.0
2007-11-14 06:55:00,162.85,162.86,162.74,162.745,5401700009.0
2007-11-14 07:00:00,162.89,162.92,162.685,162.745,5342700014.0
2007-11-14 07:05:00,162.745,162.81,162.73,162.795,4184600016.0
2007-11-14 07:10:00,162.795,162.81,162.715,162.72,4261999986.0
2007-11-14 07:15:00,162.715,162.76,162.715,162.745,3910100010.0
2007-11-14 07:20:00,162.745,162.75,162.695,162.705,6302299995.0
2007-11-14 07:25:00,162.71,162.71,162.66,162.7,4822299978.0
2007-11-14 07:30:00,162.7,162.745,162.7,162.71,4157499976.0
2007-11-14 07:35:00,162.715,162.735,162.69,162.725,3246999991.0
2007-11-14 07:40:00,162.725,162.725,162.695,162.72,2362899974.0
2007-11-14 07:45:00,162.72,162.855,162.71,162.84,4589399969.0
2007-11-14 07:50:00,162.84,162.865,162.825,162.855,4650799992.0
2007-11-14 07:55:00,162.855,162.965,162.855,162.905,6806299998.0
2007-11-14 08:00:00,162.905,162.995,162.89,162.99,5604799985.0
2007-11-14 08:05:00,162.99,163.22,162.975,163.2,6456899993.0
2007-11-14 08:10:00,163.045,163.18,163.025,163.16,10029899803.0
2007-11-14 08:15:00,163.17,163.225,163.135,163.135,7035749908.0
2007-11-14 08:20:00,163.14,163.19,163.11,163.16,4209300026.0
2007-11-14 08:25:00,163.16,163.215,163.11,163.125,3682100009.0
2007-11-14 08:30:00,163.12,163.405,163.105,163.315,5016099997.0
2007-11-14 08:35:00,163.315,163.375,163.27,163.345,3857399998.0
2007-11-14 08:40:00,163.345,163.355,163.225,163.235,5208499980.0
2007-11-14 08:45:00,163.235,163.255,163.175,163.185,2820899986.0
2007-11-14 08:50:00,163.185,163.225,163.15,163.18,4728300002.0
2007-11-14 08:55:00,163.18,163.205,163.14,163.155,4328999996.0
2007-11-14 09:00:00,163.155,163.17,163.065,163.12,3297799997.0
2007-11-14 09:05:00,163.125,163.24,163.095,163.215,2759900000.0
2007-11-14 09:10:00,163.21,163.215,163.125,163.18,3976599996.0
2007-11-14 09:15:00,163.18,163.22,163.065,163.09,4916499985.0
2007-11-14 09:20:00,163.09,163.16,163.08,163.145,3453400001.0
2007-11-14 09:25:00,163.145,163.165,163.125,163.16,2014999990.0
2007-11-14 09:30:00,163.16,163.375,163.15,163.305,5681899987.0
2007-11-14 09:35:00,163.305,163.355,163.04,163.09,6080699963.0
2007-11-14 09:40:00,163.08,163.09,162.93,162.93,6538499960.0
2007-11-14 09:45:00,162.94,163.4,162.91,163.325,5049099976.0
2007-11-14 09:50:00,163.325,163.34,163.075,163.105,4194600013.0
2007-11-14 09:55:00,163.09,163.26,163.06,163.26,3140399997.0
2007-11-14 10:00:00,163.26,163.26,163.055,163.055,4776600008.0
2007-11-14 10:05:00,163.06,163.175,163.02,163.155,3151999996.0
2007-11-14 10:10:00,163.15,163.15,162.96,162.965,5521800009.0
2007-11-14 10:15:00,162.965,162.97,162.79,162.855,5371999994.0
2007-11-14 10:20:00,162.86,163.145,162.85,163.09,5307700000.0
2007-11-14 10:25:00,163.09,163.13,163.045,163.11,3252399992.0
2007-11-14 10:30:00,163.115,163.32,163.08,163.185,5050349995.0
2007-11-14 10:35:00,163.185,163.21,163.05,163.11,3570299997.0
2007-11-14 10:40:00,163.11,163.11,162.945,162.97,5600899987.0
2007-11-14 10:45:00,162.97,163.13,162.92,163.05,4718599991.0
2007-11-14 10:50:00,163.05,163.095,163.005,163.045,3061400002.0
2007-11-14 10:55:00,163.05,163.09,162.855,162.935,3296597197.0
2007-11-14 11:00:00,162.93,163.035,162.9,163.02,3526450003.0
2007-11-14 11:05:00,163.02,163.145,163.015,163.145,5118399986.0
2007-11-14 11:10:00,163.145,163.225,163.145,163.17,7171999982.0
2007-11-14 11:15:00,163.18,163.205,163.005,163.045,6343699980.0
2007-11-14 11:20:00,163.56,163.75,162.995,163.035,6280299970.0
2007-11-14 11:25:00,163.035,163.045,162.935,162.985,6203999986.0
2007-11-14 11:30:00,162.975,163.155,162.965,163.135,6999799997.0
2007-11-14 11:35:00,163.135,163.285,163.135,163.185,7906599972.0
2007-11-14 11:40:00,163.185,163.205,163.12,163.185,5145500000.0
2007-11-14 11:45:00,163.185,163.78,163.175,163.78,8172399940.0
2007-11-14 11:50:00,163.31,163.385,163.29,163.355,6994999979.0
2007-11-14 11:55:00,163.355,163.79,163.345,163.67,6809800016.0
2007-11-14 12:00:00,163.68,163.68,163.515,163.545,6680499996.0
2007-11-14 12:05:00,163.545,163.63,163.495,163.595,7097199992.0
2007-11-14 12:10:00,163.585,163.595,163.535,163.565,4573400001.0
2007-11-14 12:15:00,163.565,163.585,163.535,163.575,5164200009.0
2007-11-14 12:20:00,163.575,163.88,163.575,163.835,7181699994.0
2007-11-14 12:25:00,163.835,163.885,163.3,163.745,7687300015.0
2007-11-14 12:30:00,163.745,163.785,163.6,163.655,6688150031.0
2007-11-14 12:35:00,163.655,163.695,163.525,163.545,4970200006.0
2007-11-14 12:40:00,163.545,163.555,163.04,163.405,7078999992.0
2007-11-14 12:45:00,163.405,163.79,162.65,163.785,8524900010.0
2007-11-14 12:50:00,163.785,163.965,163.755,163.955,8048999994.0
2007-11-14 12:55:00,163.955,163.965,163.665,163.685,5304899990.0
2007-11-14 13:00:00,163.04,163.745,163.01,163.67,6779449984.0
2007-11-14 13:05:00,163.67,163.785,163.66,163.745,6012599989.0
2007-11-14 13:10:00,163.745,163.755,163.545,163.615,4601399998.0
2007-11-14 13:15:00,163.62,163.77,163.395,163.585,5502700000.0
2007-11-14 13:20:00,163.59,163.605,163.35,163.37,7514499965.0
2007-11-14 13:25:00,163.37,163.415,163.31,163.355,5582299986.0
2007-11-14 13:30:00,163.355,163.375,163.215,163.315,6739365763.0
2007-11-14 13:35:00,163.32,163.445,163.245,163.255,5208650005.0
2007-11-14 13:40:00,163.255,163.265,162.95,162.97,6421099989.0
2007-11-14 13:45:00,162.97,162.97,162.565,162.765,4230950000.0
2007-11-14 13:50:00,162.77,162.96,162.77,162.945,4522200002.0
2007-11-14 13:55:00,162.945,163.06,162.8,163.035,5830700001.0
2007-11-14 14:00:00,163.035,163.155,162.87,162.95,5108299998.0
2007-11-14 14:05:00,162.955,163.18,162.915,163.15,2871999994.0
2007-11-14 14:10:00,163.15,163.15,162.955,163.035,3874799997.0
2007-11-14 14:15:00,163.025,163.11,162.845,162.87,3088100004.0
2007-11-14 14:20:00,162.875,163.03,162.875,163.02,3486300014.0
2007-11-14 14:25:00,163.02,163.07,162.965,163.005,2175299996.0
2007-11-14 14:30:00,162.995,163.065,162.97,163.005,3187199989.0
2007-11-14 14:35:00,163.01,163.01,162.925,162.945,3059200009.0
2007-11-14 14:40:00,162.945,163.055,162.925,162.985,5663999992.0
2007-11-14 14:45:00,162.985,163.08,162.95,163.035,3712300165.0
2007-11-14 14:50:00,163.04,163.09,163.02,163.06,3873699996.0
2007-11-14 14:55:00,163.06,163.075,162.975,163.06,5406302363.0
2007-11-14 15:00:00,163.06,163.205,163.05,163.2,4593400005.0
2007-11-14 15:05:00,163.2,163.31,163.16,163.26,3292500000.0
2007-11-14 15:10:00,163.26,163.355,163.24,163.24,5476299976.0
2007-11-14 15:15:00,163.24,163.29,163.115,163.12,4252849992.0
2007-11-14 15:20:00,163.12,163.225,163.11,163.185,4075400003.0
2007-11-14 15:25:00,163.18,163.28,163.15,163.19,4611699997.0
2007-11-14 15:30:00,163.21,163.98,163.18,163.865,4793327896.0
2007-11-14 15:35:00,163.865,164.035,163.73,163.87,4006680002.0
2007-11-14 15:40:00,163.87,163.98,163.755,163.85,5335099986.0
2007-11-14 15:45:00,163.85,163.85,163.73,163.75,4806160196.0
2007-11-14 15:50:00,163.755,163.8,163.7,163.75,4943599998.0
2007-11-14 15:55:00,163.76,163.82,163.715,163.76,4970399997.0
2007-11-14 16:00:00,163.76,163.82,163.69,163.79,6003599992.0
2007-11-14 16:05:00,163.79,163.82,163.74,163.78,5158999997.0
2007-11-14 16:10:00,163.78,163.89,163.74,163.815,5483539998.0
2007-11-14 16:15:00,163.815,163.92,163.8,163.91,5240699985.0
2007-11-14 16:20:00,163.905,164.13,163.85,164.13,5385700000.0
2007-11-14 16:25:00,164.13,164.31,164.1,164.25,2674499998.0
2007-11-14 16:30:00,164.25,164.27,163.95,164.01,3392800006.0
2007-11-14 16:35:00,164.01,164.14,163.985,164.11,7824390570.0
2007-11-14 16:40:00,164.1,164.16,163.57,163.955,6221800002.0
2007-11-14 16:45:00,163.955,164.05,163.67,163.69,7306802274.0
2007-11-14 16:50:00,163.835,163.91,163.79,163.83,6747400005.0
2007-11-14 16:55:00,163.83,163.83,163.575,163.62,8034817509.0
2007-11-14 17:00:00,163.69,163.875,163.665,163.725,7218850009.0
2007-11-14 17:05:00,163.725,163.745,163.4,163.53,6959099969.0
2007-11-14 17:10:00,163.53,163.69,163.425,163.68,8002819789.0
2007-11-14 17:15:00,163.68,163.73,163.58,163.715,6820099994.0
2007-11-14 17:20:00,163.715,163.835,163.68,163.76,7962700004.0
2007-11-14 17:25:00,163.76,163.77,163.45,163.655,7878999979.0
2007-11-14 17:30:00,163.66,163.66,163.36,163.57,7409300014.0
2007-11-14 17:35:00,163.565,163.7,163.16,163.2,8390299991.0
2007-11-14 17:40:00,163.21,163.64,163.16,163.32,8230719510.0
2007-11-14 17:45:00,163.31,163.72,163.27,163.695,9392088983.0
2007-11-14 17:50:00,163.695,163.82,163.66,163.74,7784300007.0
2007-11-14 17:55:00,163.74,163.78,163.61,163.62,8703699989.0
2007-11-14 18:00:00,163.63,163.65,163.545,163.57,7709399988.0
2007-11-14 18:05:00,163.57,163.59,163.345,163.355,7597049978.0
2007-11-14 18:10:00,163.355,163.58,163.255,163.265,9621599988.0
2007-11-14 18:15:00,163.28,163.37,163.235,163.37,8883999995.0
2007-11-14 18:20:00,163.36,163.48,163.36,163.435,8240699985.0
2007-11-14 18:25:00,163.435,163.52,163.395,163.41,5792600001.0
2007-11-14 18:30:00,163.415,163.77,163.36,163.39,7999249998.0
2007-11-14 18:35:00,163.39,163.39,163.17,163.21,7980400009.0
2007-11-14 18:40:00,163.22,163.33,163.16,163.33,7179200005.0
2007-11-14 18:45:00,163.33,163.43,163.275,163.39,6911799983.0
2007-11-14 18:50:00,163.39,163.55,163.39,163.45,6729299996.0
2007-11-14 18:55:00,163.45,163.53,163.39,163.4,6008900002.0
2007-11-14 19:00:00,163.4,163.47,163.37,163.4,5599849996.0
2007-11-14 19:05:00,163.4,163.42,163.375,163.415,4636700009.0
2007-11-14 19:10:00,163.415,163.64,163.415,163.62,7571250017.0
2007-11-14 19:15:00,163.62,163.665,163.58,163.64,6659800007.0
2007-11-14 19:20:00,163.64,163.74,163.625,163.72,4779700004.0
2007-11-14 19:25:00,163.72,163.88,163.715,163.765,7482399990.0
2007-11-14 19:30:00,163.765,163.8,163.71,163.73,6636400019.0
2007-11-14 19:35:00,163.73,163.77,163.685,163.76,5472899982.0
2007-11-14 19:40:00,163.76,163.77,163.63,163.64,5989878428.0
2007-11-14 19:45:00,163.64,163.65,163.53,163.6,4400300005.0
2007-11-14 19:50:00,163.6,163.64,163.56,163.64,4497400026.0
2007-11-14 19:55:00,163.64,163.66,163.51,163.52,7738799996.0
2007-11-14 20:00:00,163.52,163.56,163.49,163.505,4395300005.0
2007-11-14 20:05:00,163.51,163.57,163.505,163.51,3655500020.0
2007-11-14 20:10:00,163.51,163.65,163.49,163.64,5316099980.0
2007-11-14 20:15:00,163.635,163.635,163.585,163.63,4943099934.0
2007-11-14 20:20:00,163.63,163.68,163.57,163.68,3653299998.0
2007-11-14 20:25:00,163.68,163.82,163.68,163.76,7363999988.0
2007-11-14 20:30:00,163.77,163.8,163.715,163.755,4111200006.0
2007-11-14 20:35:00,163.76,163.76,163.565,163.565,5537931921.0
2007-11-14 20:40:00,163.565,163.595,163.53,163.53,4564700000.0
2007-11-14 20:45:00,163.53,163.53,163.37,163.465,7177741126.0
2007-11-14 20:50:00,163.465,163.49,163.365,163.41,7519300010.0
2007-11-14 20:55:00,163.41,163.45,163.34,163.35,6788799994.0
2007-11-14 21:00:00,163.35,163.395,163.31,163.33,7597899995.0
2007-11-14 21:05:00,163.33,163.39,163.27,163.34,5425900006.0
2007-11-14 21:10:00,163.34,163.53,163.34,163.495,6924799989.0
2007-11-14 21:15:00,163.495,163.63,163.45,163.6,5209940795.0
2007-11-14 21:20:00,163.6,163.73,163.57,163.73,7983940692.0
2007-11-14 21:25:00,163.725,163.79,163.675,163.73,6134099994.0
2007-11-14 21:30:00,163.73,163.75,163.67,163.685,4621899989.0
2007-11-14 21:35:00,163.685,163.72,163.64,163.685,6003490894.0
2007-11-14 21:40:00,163.685,163.72,163.61,163.63,5367199978.0
2007-11-14 21:45:00,163.63,163.67,163.535,163.555,5126849989.0
2007-11-14 21:50:00,163.555,163.59,163.51,163.515,5234050008.0
2007-11-14 21:55:00,163.515,163.55,163.49,163.52,5406799992.0
2007-11-14 22:00:00,163.52,163.57,163.485,163.55,5794099996.0
2007-11-14 22:05:00,163.55,163.64,163.49,163.58,4518849988.0
2007-11-14 22:10:00,163.58,163.64,163.555,163.59,3802800004.0
2007-11-14 22:15:00,163.585,163.63,163.565,163.585,4034800012.0
2007-11-14 22:20:00,163.585,163.77,163.56,163.765,4224599996.0
2007-11-14 22:25:00,163.765,163.84,163.72,163.84,4383599992.0
2007-11-14 22:30:00,163.84,163.84,163.655,163.66,5091100006.0
2007-11-14 22:35:00,163.66,163.66,163.51,163.51,6855899998.0
2007-11-14 22:40:00,163.51,163.52,163.11,163.27,7719700008.0
2007-11-14 22:45:00,163.265,163.28,163.12,163.13,4920550006.0
2007-11-14 22:50:00,163.13,163.16,162.885,162.98,6621299996.0
2007-11-14 22:55:00,162.98,163.15,162.98,163.04,6846400007.0
2007-11-14 23:00:00,163.04,163.2,163.025,163.17,3329700004.0
2007-11-14 23:05:00,163.16,163.26,163.145,163.25,3257499984.0
2007-11-14 23:10:00,163.25,163.28,163.15,163.2,2551849997.0
2007-11-14 23:15:00,163.18,163.28,163.17,163.28,1721400005.0
2007-11-14 23:20:00,163.27,163.31,163.25,163.3,1735150000.0
2007-11-14 23:25:00,163.3,163.3,163.255,163.28,883000000.0
2007-11-14 23:30:00,163.28,163.28,163.2,163.205,2424299993.0
2007-11-14 23:35:00,163.21,163.22,163.03,163.06,2607300004.0
2007-11-14 23:40:00,163.06,163.06,162.88,162.89,2366949994.0
2007-11-14 23:45:00,162.89,162.98,162.87,162.87,1997300005.0
2007-11-14 23:50:00,162.87,163.04,162.87,163.03,1958099995.0
2007-11-14 23:55:00,163.04,163.15,163.005,163.08,2285900000.0
2007-11-15 00:00:00,163.08,163.09,162.9,163.0,2218000018.0
2007-11-15 00:05:00,163.0,163.09,163.0,163.06,4232500008.0
2007-11-15 00:10:00,163.06,163.13,163.06,163.11,3136000000.0
2007-11-15 00:15:00,163.11,163.12,162.97,163.03,3132399995.0
2007-11-15 00:20:00,163.03,163.03,162.895,162.92,2540600009.0
2007-11-15 00:25:00,162.93,163.02,162.9,163.01,893799993.0
2007-11-15 00:30:00,163.02,163.08,162.99,163.02,1031299999.0
2007-11-15 00:35:00,163.02,163.2,163.02,163.165,1952699995.0
2007-11-15 00:40:00,163.155,163.17,162.89,162.93,1672899997.0
2007-11-15 00:45:00,162.93,162.96,162.895,162.95,589100000.0
2007-11-15 00:50:00,162.95,162.98,162.925,162.94,927100000.0
2007-11-15 00:55:00,162.94,162.94,162.795,162.87,1668000009.0
2007-11-15 01:00:00,162.87,162.88,162.73,162.76,3214799996.0
2007-11-15 01:05:00,162.75,162.77,162.725,162.74,2078500002.0
2007-11-15 01:10:00,162.74,162.93,162.73,162.915,4014899991.0
2007-11-15 01:15:00,162.915,162.96,162.8,162.84,1533599994.0
2007-11-15 01:20:00,162.84,162.96,162.83,162.95,1510999999.0
2007-11-15 01:25:00,162.95,163.005,162.9,163.005,1200300004.0
2007-11-15 01:30:00,163.005,163.04,162.86,162.91,2291100006.0
2007-11-15 01:35:00,162.91,162.96,162.86,162.9,1714900009.0
2007-11-15 01:40:00,162.9,162.91,162.795,162.82,3727900005.0
2007-11-15 01:45:00,162.82,162.89,162.765,162.83,3186200019.0
2007-11-15 01:50:00,162.83,162.94,162.82,162.925,2201800003.0
2007-11-15 01:55:00,162.925,163.03,162.905,163.025,2916700005.0
2007-11-15 02:00:00,163.02,163.04,162.96,163.015,4476099993.0
2007-11-15 02:05:00,163.01,163.08,163.0,163.075,3841700006.0
2007-11-15 02:10:00,163.075,163.11,163.03,163.06,4203500002.0
2007-11-15 02:15:00,163.055,163.09,162.95,162.985,3701200022.0
2007-11-15 02:20:00,162.985,163.0,162.87,162.95,3945139989.0
2007-11-15 02:25:00,162.95,162.99,162.95,162.99,2207700001.0
2007-11-15 02:30:00,162.99,163.0,162.94,162.98,2126799994.0
2007-11-15 02:35:00,162.98,163.11,162.96,163.11,4043800001.0
2007-11-15 02:40:00,163.105,163.16,163.075,163.11,4432199994.0
2007-11-15 02:45:00,163.11,163.2,163.1,163.125,2712230000.0
2007-11-15 02:50:00,163.125,163.22,163.11,163.19,2788400004.0
2007-11-15 02:55:00,163.19,163.19,163.095,163.11,3663700007.0
2007-11-15 03:00:00,163.105,163.175,163.045,163.15,4525599993.0
2007-11-15 03:05:00,163.145,163.29,163.145,163.28,3358899979.0
2007-11-15 03:10:00,163.28,163.61,163.26,163.61,6237850012.0
2007-11-15 03:15:00,163.605,163.69,163.575,163.65,4121700010.0
2007-11-15 03:20:00,163.65,163.71,163.63,163.65,5665399996.0
2007-11-15 03:25:00,163.65,163.73,163.63,163.63,3721999996.0
2007-11-15 03:30:00,163.63,163.66,163.59,163.64,2401199997.0
2007-11-15 03:35:00,163.64,163.66,163.61,163.615,2567199990.0
2007-11-15 03:40:00,163.62,163.62,163.545,163.545,1956600000.0
2007-11-15 03:45:00,163.55,163.56,163.475,163.52,2697300008.0
2007-11-15 03:50:00,163.53,163.54,163.445,163.46,5099999997.0
2007-11-15 03:55:00,163.46,163.53,163.4,163.525,5185900014.0
2007-11-15 04:00:00,163.525,163.54,163.425,163.49,6533000018.0
2007-11-15 04:05:00,163.49,163.605,163.455,163.575,5076350010.0
2007-11-15 04:10:00,163.575,163.6,163.545,163.59,2082899994.0
2007-11-15 04:15:00,163.585,163.64,163.48,163.505,3193300015.0
2007-11-15 04:20:00,163.505,163.52,163.445,163.47,2763900001.0
2007-11-15 04:25:00,163.47,163.47,163.28,163.34,5055199998.0
2007-11-15 04:30:00,163.34,163.41,163.33,163.405,4008800000.0
2007-11-15 04:35:00,163.405,163.46,163.39,163.45,3493000006.0
2007-11-15 04:40:00,163.45,163.49,163.445,163.48,1493500000.0
2007-11-15 04:45:00,163.48,163.54,163.47,163.515,3825700003.0
2007-11-15 04:50:00,163.515,163.56,163.49,163.52,2804699989.0
2007-11-15 04:55:00,163.52,163.56,163.515,163.545,2050500002.0
2007-11-15 05:00:00,163.55,163.6,163.5,163.52,4398299997.0
2007-11-15 05:05:00,163.515,163.59,163.515,163.58,2079599999.0
2007-11-15 05:10:00,163.58,163.6,163.51,163.52,2251499996.0
2007-11-15 05:15:00,163.52,163.55,163.485,163.5,2406300016.0
2007-11-15 05:20:00,163.5,163.5,163.43,163.455,2118800001.0
2007-11-15 05:25:00,163.455,163.46,163.295,163.325,4101149996.0
2007-11-15 05:30:00,163.325,163.35,163.295,163.295,3092200013.0
2007-11-15 05:35:00,163.3,163.42,163.29,163.4,4737199984.0
2007-11-15 05:40:00,163.4,163.47,163.395,163.46,3819599995.0
2007-11-15 05:45:00,163.46,163.46,163.395,163.43,3372299996.0
2007-11-15 05:50:00,163.43,163.45,163.41,163.42,2480999986.0
2007-11-15 05:55:00,163.42,163.42,163.32,163.38,4764700015.0
2007-11-15 06:00:00,163.385,163.41,163.33,163.33,3742500015.0
2007-11-15 06:05:00,163.33,163.35,163.205,163.215,4263599995.0
2007-11-15 06:10:00,163.215,163.23,163.15,163.205,4554399991.0
2007-11-15 06:15:00,163.205,163.28,163.17,163.28,2569549999.0
2007-11-15 06:20:00,163.28,163.29,163.255,163.28,1536899994.0
2007-11-15 06:25:00,163.28,163.35,163.265,163.34,1608700000.0
2007-11-15 06:30:00,163.34,163.35,163.305,163.34,1523200000.0
2007-11-15 06:35:00,163.34,163.43,163.33,163.42,2228050015.0
2007-11-15 06:40:00,163.42,163.465,163.395,163.445,2779800010.0
2007-11-15 06:45:00,163.445,163.465,163.405,163.42,1720099996.0
2007-11-15 06:50:00,163.425,163.47,163.4,163.45,2530849993.0
2007-11-15 06:55:00,163.455,163.49,163.435,163.48,1522900010.0
2007-11-15 07:00:00,163.48,163.49,163.355,163.38,3038099999.0
2007-11-15 07:05:00,163.38,163.4,163.36,163.39,1838950001.0
2007-11-15 07:10:00,163.39,163.4,163.375,163.39,2719199998.0
2007-11-15 07:15:00,163.39,163.39,163.355,163.37,2447600022.0
2007-11-15 07:20:00,163.37,163.44,163.37,163.41,2012899994.0
2007-11-15 07:25:00,163.41,163.42,163.35,163.35,2436500019.0
2007-11-15 07:30:00,163.35,163.37,163.325,163.36,1340000002.0
2007-11-15 07:35:00,163.36,163.46,163.345,163.36,3378599982.0
2007-11-15 07:40:00,163.36,163.42,163.34,163.42,2185500029.0
2007-11-15 07:45:00,163.42,163.42,163.39,163.395,2415600004.0
2007-11-15 07:50:00,163.4,163.4,163.3,163.3,2442499998.0
2007-11-15 07:55:00,163.3,163.34,163.28,163.31,4358399980.0
2007-11-15 08:00:00,163.31,163.37,163.295,163.345,3877650014.0
2007-11-15 08:05:00,163.35,163.36,163.23,163.3,3342999998.0
2007-11-15 08:10:00,163.3,163.46,163.295,163.45,4232799998.0
2007-11-15 08:15:00,163.45,163.5,163.41,163.44,5554600041.0
2007-11-15 08:20:00,163.445,163.5,163.42,163.425,4214799986.0
2007-11-15 08:25:00,163.425,163.435,163.365,163.38,2326500004.0
2007-11-15 08:30:00,163.38,163.385,163.295,163.31,1967099998.0
2007-11-15 08:35:00,163.31,163.335,163.3,163.335,1355300000.0
2007-11-15 08:40:00,163.335,163.335,163.2,163.305,4539000005.0
2007-11-15 08:45:00,163.3,163.345,163.265,163.305,3730499996.0
2007-11-15 08:50:00,163.305,163.375,163.275,163.285,3373100002.0
2007-11-15 08:55:00,163.285,163.375,163.28,163.315,3044900000.0
2007-11-15 09:00:00,163.32,163.35,163.27,163.3,2374899999.0
2007-11-15 09:05:00,163.3,163.33,163.265,163.325,2940100002.0
2007-11-15 09:10:00,163.31,163.52,163.31,163.475,2881999997.0
2007-11-15 09:15:00,163.475,163.49,163.425,163.455,1280299998.0
2007-11-15 09:20:00,163.455,163.585,163.45,163.58,2877600005.0
2007-11-15 09:25:00,163.58,163.61,163.49,163.56,4135800002.0
2007-11-15 09:30:00,163.56,163.625,163.405,163.59,5564949990.0
2007-11-15 09:35:00,163.59,163.63,163.495,163.61,5826399980.0
2007-11-15 09:40:00,163.6,163.605,163.54,163.56,2769399996.0
2007-11-15 09:45:00,163.555,163.565,163.465,163.47,5175900025.0
2007-11-15 09:50:00,163.47,163.535,163.45,163.505,5384699978.0
2007-11-15 09:55:00,163.51,163.62,162.67,163.51,5664800006.0
2007-11-15 10:00:00,163.51,163.77,163.5,163.58,6977800010.0
2007-11-15 10:05:00,163.58,163.6,162.43,163.535,8006149981.0
2007-11-15 10:10:00,163.53,163.545,162.24,163.405,8174750001.0
2007-11-15 10:15:00,163.405,163.41,162.11,163.28,8916299977.0
2007-11-15 10:20:00,163.29,163.37,162.08,163.29,5833499989.0
2007-11-15 10:25:00,163.29,163.29,162.06,162.14,5884699993.0
2007-11-15 10:30:00,163.22,163.38,163.175,163.335,4677150010.0
2007-11-15 10:35:00,163.34,163.39,162.12,162.17,7443699972.0
2007-11-15 10:40:00,162.16,163.23,162.14,163.205,6512499995.0
2007-11-15 10:45:00,163.205,163.245,162.965,163.07,8639799997.0
2007-11-15 10:50:00,162.24,162.92,162.19,162.865,4916799975.0
2007-11-15 10:55:00,162.865,162.885,162.06,162.19,7518299997.0
2007-11-15 11:00:00,162.18,162.875,162.13,162.78,8318400025.0
2007-11-15 11:05:00,162.785,162.805,161.61,161.8,6403400019.0
2007-11-15 11:10:00,162.395,162.535,162.255,162.36,6703700008.0
2007-11-15 11:15:00,162.36,162.41,161.87,162.225,6290100001.0
2007-11-15 11:20:00,162.225,162.235,161.61,161.94,8483699994.0
2007-11-15 11:25:00,161.925,162.155,161.925,162.145,8089900014.0
2007-11-15 11:30:00,162.145,162.265,161.69,161.74,6907200022.0
2007-11-15 11:35:00,162.205,162.375,162.145,162.185,6367000006.0
2007-11-15 11:40:00,162.175,162.385,162.145,162.375,6465199986.0
2007-11-15 11:45:00,162.365,162.385,162.255,162.265,5020800014.0
2007-11-15 11:50:00,162.255,162.255,162.065,162.115,5935800001.0
2007-11-15 11:55:00,162.115,162.245,162.075,162.195,5370400004.0
2007-11-15 12:00:00,162.195,162.235,161.725,161.83,8078300013.0
2007-11-15 12:05:00,161.835,161.835,161.61,161.62,7698349971.0
2007-11-15 12:10:00,161.63,161.985,161.59,161.885,6855999986.0
2007-11-15 12:15:00,161.885,161.955,161.755,161.765,6165799994.0
2007-11-15 12:20:00,161.765,161.785,161.545,161.585,5260400001.0
2007-11-15 12:25:00,161.585,161.785,161.53,161.675,6815807644.0
2007-11-15 12:30:00,161.675,161.815,161.645,161.76,4236999999.0
2007-11-15 12:35:00,161.76,161.76,161.595,161.595,4397800046.0
2007-11-15 12:40:00,161.595,161.655,161.46,161.64,5822899990.0
2007-11-15 12:45:00,161.64,161.695,161.385,161.445,6837499988.0
2007-11-15 12:50:00,161.455,161.525,161.39,161.39,3540249997.0
2007-11-15 12:55:00,161.39,161.585,161.385,161.565,4483309443.0
2007-11-15 13:00:00,161.565,161.695,161.515,161.63,4770099997.0
2007-11-15 13:05:00,161.63,161.73,161.6,161.64,5446399990.0
2007-11-15 13:10:00,161.64,161.675,161.585,161.665,3980399997.0
2007-11-15 13:15:00,161.665,162.04,161.665,162.04,6698500004.0
2007-11-15 13:20:00,162.04,162.1,161.975,161.985,5138099985.0
2007-11-15 13:25:00,161.985,162.085,161.955,162.035,5219900015.0
2007-11-15 13:30:00,162.035,162.23,162.01,162.155,4671499989.0
2007-11-15 13:35:00,162.155,162.155,161.905,161.96,4947599998.0
2007-11-15 13:40:00,161.965,162.03,161.905,161.915,3988800017.0
2007-11-15 13:45:00,161.92,161.94,161.8,161.855,3426699993.0
2007-11-15 13:50:00,161.85,161.895,161.815,161.89,2531199998.0
2007-11-15 13:55:00,161.89,162.035,161.89,161.91,2967500006.0
2007-11-15 14:00:00,161.925,161.985,161.815,161.85,4560600006.0
2007-11-15 14:05:00,161.85,161.875,161.805,161.865,5512249966.0
2007-11-15 14:10:00,161.865,161.95,161.82,161.93,3858200000.0
2007-11-15 14:15:00,161.925,161.97,161.88,161.885,4361900018.0
2007-11-15 14:20:00,161.895,161.895,161.765,161.825,4971949996.0
2007-11-15 14:25:00,161.825,161.93,161.82,161.885,4766099994.0
2007-11-15 14:30:00,161.885,162.11,161.88,161.995,5019914010.0
2007-11-15 14:35:00,162.0,162.095,162.0,162.08,5202399984.0
2007-11-15 14:40:00,162.08,162.135,162.075,162.125,5931000000.0
2007-11-15 14:45:00,162.13,162.14,162.05,162.1,4576200012.0
2007-11-15 14:50:00,162.1,162.1,161.945,161.96,3672799998.0
2007-11-15 14:55:00,161.955,161.985,161.845,161.925,3318399993.0
2007-11-15 15:00:00,161.93,162.135,161.915,161.98,3555299996.0
2007-11-15 15:05:00,161.975,162.05,161.9,162.04,2505246767.0
2007-11-15 15:10:00,162.04,162.085,161.97,161.99,4352399992.0
2007-11-15 15:15:00,161.98,162.055,161.94,162.03,5076049986.0
2007-11-15 15:20:00,162.03,162.14,162.005,162.055,6839150010.0
2007-11-15 15:25:00,162.055,162.14,162.05,162.105,4481899992.0
2007-11-15 15:30:00,162.09,162.235,161.925,161.96,5425068267.0
2007-11-15 15:35:00,161.96,162.02,161.925,161.94,6137899991.0
2007-11-15 15:40:00,161.94,161.94,161.63,161.7,4753400007.0
2007-11-15 15:45:00,161.86,161.87,161.37,161.515,5378299997.0
2007-11-15 15:50:00,161.505,161.91,161.465,161.735,5701800004.0
2007-11-15 15:55:00,161.735,161.735,161.53,161.555,4631299995.0
2007-11-15 16:00:00,161.555,161.61,161.47,161.6,6627099998.0
2007-11-15 16:05:00,161.6,161.8,161.585,161.735,5661899988.0
2007-11-15 16:10:00,161.735,161.755,161.685,161.685,5567299998.0
2007-11-15 16:15:00,162.1,162.14,161.665,161.715,6730499968.0
2007-11-15 16:20:00,161.715,161.77,161.62,161.645,4299600004.0
2007-11-15 16:25:00,161.645,161.735,161.595,161.71,8316200013.0
2007-11-15 16:30:00,161.71,161.93,161.64,161.75,7528364437.0
2007-11-15 16:35:00,161.75,161.795,161.57,161.72,6498649990.0
2007-11-15 16:40:00,161.725,161.975,161.71,161.875,7373300021.0
2007-11-15 16:45:00,161.875,161.895,161.79,161.81,5748837512.0
2007-11-15 16:50:00,161.81,161.99,161.735,161.9,6179899982.0
2007-11-15 16:55:00,161.905,162.05,161.87,161.93,5704017756.0
2007-11-15 17:00:00,161.93,161.955,161.825,161.95,5774500013.0
2007-11-15 17:05:00,161.95,162.005,161.865,161.945,4528258812.0
2007-11-15 17:10:00,161.96,162.19,161.95,162.1,6947677600.0
2007-11-15 17:15:00,162.11,162.295,162.085,162.29,6221199991.0
2007-11-15 17:20:00,162.29,162.37,162.22,162.26,7111894229.0
2007-11-15 17:25:00,162.26,162.33,162.23,162.25,4934500006.0
2007-11-15 17:30:00,162.25,162.265,162.085,162.25,4749835400.0
2007-11-15 17:35:00,162.245,162.565,162.245,162.48,7692799785.0
2007-11-15 17:40:00,162.34,162.44,162.3,162.375,7089100000.0
2007-11-15 17:45:00,162.375,162.42,162.34,162.41,5151299999.0
2007-11-15 17:50:00,162.41,162.46,162.27,162.355,5223199998.0
2007-11-15 17:55:00,162.36,162.36,162.2,162.215,5876248544.0
2007-11-15 18:00:00,162.22,162.48,162.22,162.44,7084099998.0
2007-11-15 18:05:00,162.44,162.73,162.425,162.64,6779749995.0
2007-11-15 18:10:00,162.645,162.68,162.55,162.55,6496599990.0
2007-11-15 18:15:00,162.55,162.59,162.49,162.54,6126099996.0
2007-11-15 18:20:00,162.54,162.55,162.445,162.505,6962399982.0
2007-11-15 18:25:00,162.5,162.555,162.435,162.48,7193500034.0
2007-11-15 18:30:00,162.48,162.49,162.24,162.33,7527499989.0
2007-11-15 18:35:00,162.33,162.395,162.31,162.345,6096399993.0
2007-11-15 18:40:00,162.345,162.36,162.255,162.315,5938299994.0
2007-11-15 18:45:00,162.32,162.355,162.295,162.335,6109900005.0
2007-11-15 18:50:00,162.01,162.31,161.98,162.13,6947149985.0
2007-11-15 18:55:00,162.13,162.19,162.09,162.155,5186349999.0
2007-11-15 19:00:00,162.15,162.34,162.13,162.21,5593049995.0
2007-11-15 19:05:00,162.21,162.24,162.125,162.23,5302665005.0
2007-11-15 19:10:00,162.23,162.33,162.175,162.3,4975500012.0
2007-11-15 19:15:00,162.3,162.41,162.27,162.295,6039550005.0
2007-11-15 19:20:00,162.295,162.315,162.23,162.265,5671899992.0
2007-11-15 19:25:00,162.265,162.3,162.14,162.145,6900499994.0
2007-11-15 19:30:00,162.135,162.135,161.93,161.945,5305799995.0
2007-11-15 19:35:00,161.945,162.055,161.89,162.0,5579800000.0
2007-11-15 19:40:00,162.0,162.15,161.945,161.975,6326999988.0
2007-11-15 19:45:00,161.975,162.1,161.915,162.03,6883300024.0
2007-11-15 19:50:00,162.03,162.035,161.955,161.995,6065399994.0
2007-11-15 19:55:00,161.995,162.105,161.995,162.105,5334799988.0
2007-11-15 20:00:00,162.1,162.215,162.055,162.215,5257000195.0
2007-11-15 20:05:00,161.7,162.195,161.62,162.135,6181100005.0
2007-11-15 20:10:00,162.135,162.165,162.08,162.14,5359499995.0
2007-11-15 20:15:00,162.145,162.145,161.955,162.01,5305512701.0
2007-11-15 20:20:00,162.01,162.01,161.72,161.985,6911799963.0
2007-11-15 20:25:00,161.995,162.065,161.945,162.055,4623015981.0
2007-11-15 20:30:00,162.05,162.315,162.035,162.225,5486699995.0
2007-11-15 20:35:00,162.225,162.245,162.095,162.125,5835800007.0
2007-11-15 20:40:00,162.115,162.18,162.055,162.095,5946200011.0
2007-11-15 20:45:00,162.09,162.11,162.025,162.045,3676399996.0
2007-11-15 20:50:00,162.045,162.085,161.91,161.91,4769899993.0
2007-11-15 20:55:00,161.91,161.915,161.43,161.86,4665000001.0
2007-11-15 21:00:00,161.86,161.86,161.645,161.7,7206699989.0
2007-11-15 21:05:00,161.7,161.735,161.1,161.71,7194100015.0
2007-11-15 21:10:00,161.705,161.74,161.57,161.64,6770347381.0
2007-11-15 21:15:00,161.64,161.765,161.625,161.715,5331399998.0
2007-11-15 21:20:00,161.715,161.805,161.655,161.74,6326400013.0
2007-11-15 21:25:00,161.74,161.83,161.705,161.77,3102600005.0
2007-11-15 21:30:00,161.77,161.93,161.745,161.915,4460199998.0
2007-11-15 21:35:00,161.915,161.935,161.765,161.765,3655715605.0
2007-11-15 21:40:00,161.765,161.77,161.535,161.59,6176250007.0
2007-11-15 21:45:00,161.59,161.705,161.53,161.695,5546468815.0
2007-11-15 21:50:00,161.705,161.705,161.515,161.515,3175500013.0
2007-11-15 21:55:00,161.52,161.55,161.385,161.395,6691600021.0
2007-11-15 22:00:00,161.395,161.49,161.245,161.285,5771400006.0
2007-11-15 22:05:00,161.285,161.285,161.105,161.175,4536850001.0
2007-11-15 22:10:00,161.18,161.26,161.085,161.255,6253500011.0
2007-11-15 22:15:00,161.255,161.495,161.255,161.485,7476499995.0
2007-11-15 22:20:00,161.485,161.53,161.42,161.495,5937000002.0
2007-11-15 22:25:00,161.495,161.665,161.445,161.455,6451500010.0
2007-11-15 22:30:00,161.455,161.455,161.125,161.13,5411699991.0
2007-11-15 22:35:00,161.13,161.275,161.08,161.08,6857900002.0
2007-11-15 22:40:00,161.08,161.305,161.025,161.305,6031799991.0
2007-11-15 22:45:00,161.305,161.47,161.12,161.315,7370598007.0
2007-11-15 22:50:00,161.315,161.335,161.155,161.205,6781700000.0
2007-11-15 22:55:00,161.205,161.355,161.205,161.315,5517749987.0
2007-11-15 23:00:00,161.315,161.335,161.21,161.21,2218400006.0
2007-11-15 23:05:00,161.21,161.305,161.195,161.305,2353999996.0
2007-11-15 23:10:00,161.305,161.36,161.285,161.34,3155000024.0
2007-11-15 23:15:00,161.34,161.425,161.325,161.415,1781399996.0
2007-11-15 23:20:00,161.415,161.445,161.405,161.425,1605099997.0
2007-11-15 23:25:00,161.425,161.425,161.35,161.375,1342599985.0
2007-11-15 23:30:00,161.375,161.395,161.325,161.34,2169400016.0
2007-11-15 23:35:00,161.34,161.395,161.335,161.355,1995600002.0
2007-11-15 23:40:00,161.355,161.355,161.255,161.275,1273000001.0
2007-11-15 23:45:00,161.275,161.285,161.11,161.17,1808699991.0
2007-11-15 23:50:00,161.17,161.21,161.155,161.185,1197199995.0
2007-11-15 23:55:00,161.17,161.2,161.15,161.17,1017999998.0
2007-11-16 00:00:00,161.17,161.17,161.115,161.16,882900000.0
2007-11-16 00:05:00,161.16,161.19,161.085,161.14,987600000.0
2007-11-16 00:10:00,161.14,161.16,161.095,161.14,1691500000.0
2007-11-16 00:15:00,161.135,161.195,161.115,161.185,791600000.0
2007-11-16 00:20:00,161.185,161.2,161.12,161.165,1228700006.0
2007-11-16 00:25:00,161.165,161.235,161.145,161.195,1992999979.0
2007-11-16 00:30:00,161.195,161.235,161.165,161.205,1997800006.0
2007-11-16 00:35:00,161.195,161.235,161.195,161.235,3560299985.0
2007-11-16 00:40:00,161.235,161.36,161.235,161.355,2800899981.0
2007-11-16 00:45:00,161.355,161.38,161.35,161.375,2260000002.0
2007-11-16 00:50:00,161.375,161.4,161.36,161.385,1580100001.0
2007-11-16 00:55:00,161.385,161.395,161.32,161.355,2371599975.0
2007-11-16 01:00:00,161.355,161.41,161.335,161.345,2579299994.0
2007-11-16 01:05:00,161.355,161.385,161.35,161.355,1572400000.0
2007-11-16 01:10:00,161.355,161.435,161.35,161.435,1986100002.0
2007-11-16 01:15:00,161.435,161.435,161.36,161.38,1687699999.0
2007-11-16 01:20:00,161.375,161.405,161.335,161.395,1796300005.0
2007-11-16 01:25:00,161.395,161.42,161.345,161.385,2602899994.0
2007-11-16 01:30:00,161.385,161.395,161.355,161.385,1000800001.0
2007-11-16 01:35:00,161.385,161.435,161.365,161.435,1947000006.0
2007-11-16 01:40:00,161.435,161.505,161.425,161.455,1636300002.0
2007-11-16 01:45:00,161.455,161.515,161.445,161.465,2644799996.0
2007-11-16 01:50:00,161.465,161.535,161.405,161.425,3006600001.0
2007-11-16 01:55:00,161.435,161.52,161.43,161.495,2993600002.0
2007-11-16 02:00:00,161.495,161.525,161.485,161.505,2241200012.0
2007-11-16 02:05:00,161.505,161.51,161.345,161.355,4171900006.0
2007-11-16 02:10:00,161.355,161.355,161.255,161.295,3262899991.0
2007-11-16 02:15:00,161.295,161.36,161.285,161.35,2222799985.0
2007-11-16 02:20:00,161.35,161.355,161.255,161.325,3121099991.0
2007-11-16 02:25:00,161.325,161.375,161.265,161.355,3352799993.0
2007-11-16 02:30:00,161.36,161.485,161.355,161.475,2400100001.0
2007-11-16 02:35:00,161.485,161.52,161.435,161.46,2119299994.0
2007-11-16 02:40:00,161.46,161.56,161.44,161.54,2227899993.0
2007-11-16 02:45:00,161.54,161.715,161.525,161.705,3800299985.0
2007-11-16 02:50:00,161.705,161.725,161.635,161.72,2443149990.0
2007-11-16 02:55:00,161.72,161.735,161.635,161.635,2535199998.0
2007-11-16 03:00:00,161.635,161.645,161.57,161.57,2376099997.0
2007-11-16 03:05:00,161.575,161.585,161.51,161.555,3005900000.0
2007-11-16 03:10:00,161.555,161.565,161.535,161.545,2207199974.0
2007-11-16 03:15:00,161.545,161.575,161.505,161.545,2048400001.0
2007-11-16 03:20:00,161.545,161.63,161.525,161.62,1558600000.0
2007-11-16 03:25:00,161.63,161.76,161.625,161.73,2391500004.0
2007-11-16 03:30:00,161.735,161.785,161.725,161.735,4758549998.0
2007-11-16 03:35:00,161.735,161.775,161.72,161.735,2499199990.0
2007-11-16 03:40:00,161.74,161.775,161.725,161.73,3625299995.0
2007-11-16 03:45:00,161.735,161.745,161.615,161.625,3888699987.0
2007-11-16 03:50:00,161.625,161.625,161.425,161.435,5172899997.0
2007-11-16 03:55:00,161.435,161.465,161.39,161.415,2789999994.0
2007-11-16 04:00:00,161.415,161.45,161.275,161.35,4361400007.0
2007-11-16 04:05:00,161.345,161.365,161.22,161.225,5625199996.0
2007-11-16 04:10:00,161.225,161.255,161.14,161.245,5119200001.0
2007-11-16 04:15:00,161.245,161.305,161.215,161.285,3418499984.0
2007-11-16 04:20:00,161.285,161.29,161.105,161.115,4896099994.0
2007-11-16 04:25:00,161.115,161.17,160.88,160.985,5154800000.0
2007-11-16 04:30:00,160.975,160.985,160.67,160.825,6600100011.0
2007-11-16 04:35:00,160.825,160.94,160.805,160.88,5765199991.0
2007-11-16 04:40:00,160.875,160.99,160.78,160.78,5950600008.0
2007-11-16 04:45:00,160.945,160.945,160.84,160.845,4507100011.0
2007-11-16 04:50:00,160.845,160.885,160.825,160.865,2871599991.0
2007-11-16 04:55:00,160.865,160.87,160.815,160.815,2030399999.0
2007-11-16 05:00:00,160.815,160.825,160.595,160.625,3658899991.0
2007-11-16 05:05:00,160.625,160.79,160.605,160.605,4274000010.0
2007-11-16 05:10:00,160.605,160.7,160.575,160.655,5293100007.0
2007-11-16 05:15:00,160.655,160.94,160.65,160.92,4504000027.0
2007-11-16 05:20:00,160.92,160.975,160.75,160.805,3715399997.0
2007-11-16 05:25:00,160.81,160.82,160.71,160.815,3063500011.0
2007-11-16 05:30:00,160.815,160.835,160.59,160.64,4566899999.0
2007-11-16 05:35:00,160.64,160.745,160.605,160.725,4039750000.0
2007-11-16 05:40:00,160.725,160.825,160.705,160.8,4486900011.0
2007-11-16 05:45:00,160.8,160.8,160.715,160.78,5390800029.0
2007-11-16 05:50:00,160.78,160.82,160.75,160.815,3446900043.0
2007-11-16 05:55:00,160.81,160.81,160.675,160.695,2885600000.0
2007-11-16 06:00:00,160.695,160.735,160.675,160.7,2923300005.0
2007-11-16 06:05:00,160.7,160.825,160.695,160.825,2699200001.0
2007-11-16 06:10:00,160.825,160.845,160.79,160.795,3685699971.0
2007-11-16 06:15:00,160.795,160.875,160.795,160.865,1982700017.0
2007-11-16 06:20:00,160.865,160.89,160.83,160.88,2968750037.0
2007-11-16 06:25:00,160.88,160.975,160.87,160.975,3519199988.0
2007-11-16 06:30:00,160.97,161.05,160.955,161.02,3679199993.0
2007-11-16 06:35:00,161.02,161.145,161.005,161.145,3194700013.0
2007-11-16 06:40:00,161.145,161.145,161.04,161.05,4468900009.0
2007-11-16 06:45:00,161.06,161.075,160.935,160.94,4855300002.0
2007-11-16 06:50:00,160.94,160.94,160.84,160.895,3492800003.0
2007-11-16 06:55:00,160.895,160.97,160.88,160.935,2408200020.0
2007-11-16 07:00:00,160.945,160.98,160.89,160.925,2871299992.0
2007-11-16 07:05:00,160.925,160.95,160.895,160.93,3149700007.0
2007-11-16 07:10:00,160.93,160.94,160.86,160.865,4389599998.0
2007-11-16 07:15:00,160.865,160.92,160.865,160.92,3641799980.0
2007-11-16 07:20:00,160.92,160.93,160.795,160.81,4507049997.0
2007-11-16 07:25:00,160.81,160.875,160.8,160.82,3480249993.0
2007-11-16 07:30:00,160.83,160.925,160.81,160.915,2994500004.0
2007-11-16 07:35:00,160.92,161.035,160.9,161.035,3020800002.0
2007-11-16 07:40:00,161.035,161.075,161.02,161.075,2010200000.0
2007-11-16 07:45:00,161.065,161.08,160.96,160.98,2422800000.0
2007-11-16 07:50:00,160.99,161.015,160.945,160.955,3541499993.0
2007-11-16 07:55:00,160.955,160.995,160.95,160.98,1972799991.0
2007-11-16 08:00:00,160.98,161.03,160.975,161.01,4088300022.0
2007-11-16 08:05:00,161.015,161.145,160.98,161.145,2605300006.0
2007-11-16 08:10:00,161.145,161.165,161.075,161.16,4382300041.0
2007-11-16 08:15:00,161.16,161.355,161.155,161.325,5941749980.0
2007-11-16 08:20:00,161.325,161.41,161.265,161.265,4572300007.0
2007-11-16 08:25:00,161.27,161.3,161.165,161.185,3421599984.0
2007-11-16 08:30:00,161.185,161.215,161.08,161.105,3261899996.0
2007-11-16 08:35:00,161.1,161.195,161.085,161.195,3013000005.0
2007-11-16 08:40:00,161.19,161.225,161.155,161.215,2700699997.0
2007-11-16 08:45:00,161.215,161.215,161.12,161.12,1109400003.0
2007-11-16 08:50:00,161.12,161.14,160.99,161.005,3374250010.0
2007-11-16 08:55:00,161.005,161.09,160.985,161.065,3022799998.0
2007-11-16 09:00:00,161.07,161.07,160.93,160.995,2978099998.0
2007-11-16 09:05:00,160.995,161.225,160.96,161.225,2823999998.0
2007-11-16 09:10:00,161.225,161.305,161.205,161.23,4110100008.0
2007-11-16 09:15:00,161.235,161.275,160.855,160.875,4408299992.0
2007-11-16 09:20:00,160.875,160.885,160.525,160.64,6006750004.0
2007-11-16 09:25:00,160.705,160.93,160.55,160.885,7962399970.0
2007-11-16 09:30:00,160.885,161.025,160.885,160.975,5944499987.0
2007-11-16 09:35:00,160.95,160.955,160.805,160.805,6562600021.0
2007-11-16 09:40:00,160.805,161.045,160.795,160.975,6539299996.0
2007-11-16 09:45:00,160.975,161.13,160.79,161.095,7868500026.0
2007-11-16 09:50:00,161.1,161.285,160.77,161.225,6209100019.0
2007-11-16 09:55:00,161.225,161.29,161.105,161.235,7924900025.0
2007-11-16 10:00:00,161.235,161.29,161.135,161.15,4796025003.0
2007-11-16 10:05:00,161.145,161.215,160.84,160.86,7140299994.0
2007-11-16 10:10:00,160.845,161.02,160.595,160.615,7791399984.0
2007-11-16 10:15:00,160.625,161.05,160.595,161.04,6737899991.0
2007-11-16 10:20:00,161.03,161.08,160.56,160.645,7257099992.0
2007-11-16 10:25:00,160.645,161.13,160.555,161.11,7519699979.0
2007-11-16 10:30:00,160.835,161.085,160.795,160.945,7277099989.0
2007-11-16 10:35:00,160.945,160.955,160.865,160.915,7125799966.0
2007-11-16 10:40:00,161.01,161.06,160.875,161.01,5397599994.0
2007-11-16 10:45:00,160.92,160.935,160.745,160.76,8114200021.0
2007-11-16 10:50:00,160.76,160.93,160.735,160.925,6087499985.0
2007-11-16 10:55:00,160.925,160.98,160.745,160.975,5367600001.0
2007-11-16 11:00:00,160.98,161.055,160.865,160.895,6725799990.0
2007-11-16 11:05:00,160.895,160.935,160.845,160.875,4654149984.0
2007-11-16 11:10:00,160.875,161.065,160.875,160.945,5601349994.0
2007-11-16 11:15:00,160.95,161.055,160.92,161.045,4006699988.0
2007-11-16 11:20:00,161.045,161.105,160.965,161.1,6404900016.0
2007-11-16 11:25:00,161.1,161.19,161.085,161.125,6613900000.0
2007-11-16 11:30:00,161.125,161.135,160.945,161.0,6882750004.0
2007-11-16 11:35:00,161.0,161.055,160.81,161.035,5175299988.0
2007-11-16 11:40:00,161.035,161.07,161.005,161.015,5033899996.0
2007-11-16 11:45:00,161.005,161.02,160.935,160.965,4822250005.0
2007-11-16 11:50:00,160.965,161.065,160.945,161.045,4762799972.0
2007-11-16 11:55:00,161.045,161.055,160.9,160.94,5348799986.0
2007-11-16 12:00:00,160.935,160.945,160.745,160.84,7335400022.0
2007-11-16 12:05:00,160.835,160.86,160.735,160.85,6211399981.0
2007-11-16 12:10:00,160.85,160.935,160.835,160.835,5459106255.0
2007-11-16 12:15:00,160.835,161.0,160.82,160.865,6654300018.0
2007-11-16 12:20:00,160.865,160.93,160.815,160.91,5580399992.0
2007-11-16 12:25:00,160.91,160.92,160.855,160.885,3606200007.0
2007-11-16 12:30:00,160.885,160.905,160.745,160.85,6228300005.0
2007-11-16 12:35:00,160.85,160.89,160.785,160.875,5316499997.0
2007-11-16 12:40:00,160.875,160.875,160.585,160.66,7594005577.0
2007-11-16 12:45:00,160.66,160.96,160.615,160.775,8521999944.0
2007-11-16 12:50:00,160.775,160.985,160.775,160.975,7415199979.0
2007-11-16 12:55:00,160.985,160.985,160.82,160.97,5299100009.0
2007-11-16 13:00:00,160.81,161.12,160.665,160.725,6847800036.0
2007-11-16 13:05:00,161.06,161.13,160.69,160.77,5735249980.0
2007-11-16 13:10:00,160.77,160.81,160.715,160.76,3786450000.0
2007-11-16 13:15:00,160.76,161.48,160.695,160.815,7491900054.0
2007-11-16 13:20:00,160.815,161.035,160.775,160.955,7956000000.0
2007-11-16 13:25:00,160.955,161.075,160.935,161.005,6518600005.0
2007-11-16 13:30:00,161.005,161.035,160.885,160.995,5108799981.0
2007-11-16 13:35:00,160.995,160.995,160.835,160.845,4776699992.0
2007-11-16 13:40:00,160.845,161.69,160.825,160.935,4498999994.0
2007-11-16 13:45:00,160.935,160.995,160.925,160.935,4237899986.0
2007-11-16 13:50:00,160.935,160.955,160.905,160.94,4461300003.0
2007-11-16 13:55:00,160.94,160.995,160.895,160.98,6726441686.0
2007-11-16 14:00:00,160.985,161.75,160.965,161.08,6254699994.0
2007-11-16 14:05:00,161.08,161.98,161.07,161.32,8361499997.0
2007-11-16 14:10:00,161.315,162.05,161.195,161.395,6135516942.0
2007-11-16 14:15:00,161.4,162.09,161.365,161.385,7787699988.0
2007-11-16 14:20:00,161.375,162.03,161.265,161.385,8219700006.0
2007-11-16 14:25:00,161.395,161.535,161.355,161.485,6094899997.0
2007-11-16 14:30:00,161.485,162.02,161.425,161.97,7313868255.0
2007-11-16 14:35:00,161.465,162.1,161.455,162.1,8710500008.0
2007-11-16 14:40:00,162.09,162.3,161.635,162.24,8740400018.0
2007-11-16 14:45:00,161.655,161.695,161.625,161.665,6702299990.0
2007-11-16 14:50:00,161.665,161.695,161.595,161.675,4860500007.0
2007-11-16 14:55:00,161.68,161.735,161.615,161.615,6236899965.0
2007-11-16 15:00:00,161.615,162.12,161.595,162.06,7953800017.0
2007-11-16 15:05:00,162.05,162.125,161.945,162.065,9829100023.0
2007-11-16 15:10:00,162.075,162.095,161.955,161.965,8109900016.0
2007-11-16 15:15:00,161.965,162.12,161.915,162.025,7656000007.0
2007-11-16 15:20:00,162.02,162.035,161.945,161.96,4543700000.0
2007-11-16 15:25:00,161.96,162.035,161.895,161.965,5542299992.0
2007-11-16 15:30:00,161.965,162.03,161.935,161.985,4751141284.0
2007-11-16 15:35:00,161.98,162.09,161.94,161.95,6668900035.0
2007-11-16 15:40:00,162.105,162.295,162.0,162.245,8134999989.0
2007-11-16 15:45:00,161.97,162.255,161.92,162.235,3945499996.0
2007-11-16 15:50:00,162.235,162.295,161.78,162.145,7594600017.0
2007-11-16 15:55:00,162.14,162.295,162.095,162.21,5763499988.0
2007-11-16 16:00:00,162.21,162.275,162.035,162.075,5363600001.0
2007-11-16 16:05:00,162.075,162.075,161.965,162.015,5995100016.0
2007-11-16 16:10:00,162.015,162.15,161.68,162.075,6159800011.0
2007-11-16 16:15:00,162.065,162.155,162.02,162.045,5144899978.0
2007-11-16 16:20:00,162.045,162.125,161.76,162.015,6146000025.0
2007-11-16 16:25:00,162.02,162.115,161.995,162.045,6556999996.0
2007-11-16 16:30:00,162.045,162.185,161.58,162.13,7491100020.0
2007-11-16 16:35:00,162.135,162.135,161.955,161.96,6147000017.0
2007-11-16 16:40:00,161.96,162.135,161.955,161.985,5456399998.0
2007-11-16 16:45:00,161.985,162.045,161.6,161.975,8270600032.0
2007-11-16 16:50:00,161.975,161.975,161.785,161.845,6618100004.0
2007-11-16 16:55:00,161.845,161.935,161.685,161.685,4734499993.0
2007-11-16 17:00:00,161.675,161.695,161.54,161.565,7157300014.0
2007-11-16 17:05:00,161.57,162.11,161.545,161.665,5899800007.0
2007-11-16 17:10:00,162.06,162.11,161.675,162.05,8451900016.0
2007-11-16 17:15:00,161.745,162.35,161.685,161.925,8473700010.0
2007-11-16 17:20:00,161.92,161.925,161.715,161.745,7445550015.0
2007-11-16 17:25:00,161.745,162.14,161.535,162.05,7456884832.0
2007-11-16 17:30:00,161.56,162.28,161.545,162.26,7925600009.0
2007-11-16 17:35:00,161.65,162.49,161.525,161.595,7895964007.0
2007-11-16 17:40:00,161.605,162.43,161.595,162.36,8315787800.0
2007-11-16 17:45:00,161.705,162.34,161.615,161.68,7115899992.0
2007-11-16 17:50:00,161.68,162.63,161.635,161.675,8713999996.0
2007-11-16 17:55:00,161.68,161.915,161.645,161.855,4883000001.0
2007-11-16 18:00:00,161.845,162.185,161.845,162.075,6487900003.0
2007-11-16 18:05:00,162.065,162.135,162.035,162.075,4670699998.0
2007-11-16 18:10:00,162.075,162.95,162.015,162.92,8253550082.0
2007-11-16 18:15:00,162.055,163.28,161.985,162.365,9229091428.0
2007-11-16 18:20:00,162.365,162.385,162.235,162.255,7305100000.0
2007-11-16 18:25:00,162.255,163.0,162.025,162.055,7342210938.0
2007-11-16 18:30:00,162.055,162.76,162.045,162.265,6216700006.0
2007-11-16 18:35:00,162.26,162.78,162.25,162.445,8042799987.0
2007-11-16 18:40:00,162.445,162.64,162.34,162.36,7216650006.0
2007-11-16 18:45:00,162.355,162.425,162.295,162.415,6357950009.0
2007-11-16 18:50:00,162.415,162.825,162.41,162.765,7865817005.0
2007-11-16 18:55:00,162.755,162.825,162.665,162.725,6978600004.0
2007-11-16 19:00:00,162.725,162.76,162.66,162.695,5329068284.0
2007-11-16 19:05:00,162.695,162.925,162.655,162.91,5634100001.0
2007-11-16 19:10:00,162.91,162.96,162.855,162.935,6987935203.0
2007-11-16 19:15:00,162.935,163.255,162.925,163.13,8297358996.0
2007-11-16 19:20:00,163.125,163.135,162.935,163.025,7230100008.0
2007-11-16 19:25:00,163.03,163.04,162.925,162.94,4457599983.0
2007-11-16 19:30:00,162.94,162.95,162.705,162.83,5988741006.0
2007-11-16 19:35:00,162.815,162.825,162.545,162.57,8532199998.0
2007-11-16 19:40:00,162.57,162.655,162.475,162.495,5483311485.0
2007-11-16 19:45:00,162.495,162.525,162.395,162.495,7770499995.0
2007-11-16 19:50:00,162.495,162.645,162.46,162.595,8060940989.0
2007-11-16 19:55:00,162.59,162.595,162.445,162.45,5936599976.0
2007-11-16 20:00:00,162.45,162.5,162.385,162.395,5201099507.0
2007-11-16 20:05:00,162.395,162.49,162.38,162.485,2615699704.0
2007-11-16 20:10:00,162.485,162.49,162.395,162.42,2684327005.0
2007-11-16 20:15:00,162.425,162.515,162.395,162.485,2535300001.0
2007-11-16 20:20:00,162.485,162.56,162.405,162.41,2819099991.0
2007-11-16 20:25:00,162.41,162.42,162.205,162.305,2977099999.0
2007-11-16 20:30:00,162.305,162.5,162.275,162.45,3554700000.0
2007-11-16 20:35:00,162.45,162.485,162.38,162.415,1181100000.0
2007-11-16 20:40:00,162.405,162.585,162.375,162.54,1843899999.0
2007-11-16 20:45:00,162.545,162.565,162.5,162.55,2288961098.0
2007-11-16 20:50:00,162.545,162.555,162.47,162.495,2568399999.0
2007-11-16 20:55:00,162.495,162.53,162.435,162.5,1986100001.0
2007-11-16 21:00:00,162.5,162.525,162.395,162.45,2602350001.0
2007-11-16 21:05:00,162.45,162.51,162.395,162.45,3294000002.0
2007-11-16 21:10:00,162.45,162.46,162.35,162.39,3337099992.0
2007-11-16 21:15:00,162.39,162.39,162.26,162.285,3146900006.0
2007-11-16 21:20:00,162.285,162.47,162.275,162.36,1948499999.0
2007-11-16 21:25:00,162.36,162.525,162.32,162.525,2002600000.0
2007-11-16 21:30:00,162.525,162.53,162.365,162.395,2827999998.0
2007-11-16 21:35:00,162.395,162.395,162.22,162.335,3535999997.0
2007-11-16 21:40:00,162.335,162.385,162.28,162.335,3721767001.0
2007-11-16 21:45:00,162.335,162.415,162.28,162.4,2337700001.0
2007-11-16 21:50:00,162.4,162.44,162.285,162.31,2290699999.0
2007-11-16 21:55:00,162.31,162.445,162.21,162.43,3645899997.0
2007-11-16 22:00:00,162.43,162.465,162.31,162.335,2873468300.0
2007-11-16 22:05:00,162.335,162.415,162.245,162.355,4085478104.0
2007-11-16 22:10:00,162.355,162.415,162.325,162.365,3774100008.0
2007-11-16 22:15:00,162.365,162.405,162.275,162.305,4126756199.0
2007-11-16 22:20:00,162.305,162.355,162.28,162.345,2474893403.0
2007-11-16 22:25:00,162.345,162.445,162.27,162.355,4108035599.0
2007-11-16 22:30:00,162.355,162.365,162.245,162.245,2171100001.0
2007-11-16 22:35:00,162.25,162.275,162.165,162.19,2459100001.0
2007-11-16 22:40:00,162.19,162.295,162.185,162.295,2937000009.0
2007-11-16 22:45:00,162.295,162.585,162.205,162.585,3706100006.0
2007-11-16 22:50:00,162.585,162.585,162.465,162.52,2931800000.0
2007-11-16 22:55:00,162.515,162.525,162.455,162.495,2747200000.0
2007-11-16 23:00:00,162.495,162.515,162.47,162.515,1048200001.0
2007-11-19 00:00:00,162.54,162.56,162.46,162.49,1693200000.0
2007-11-19 00:05:00,162.45,162.5,162.43,162.47,2116500000.0
2007-11-19 00:10:00,162.48,162.51,162.45,162.46,2116500000.0
2007-11-19 00:15:00,162.47,162.57,162.46,162.55,1967500000.0
2007-11-19 00:20:00,162.55,162.63,162.52,162.62,4310300026.0
2007-11-19 00:25:00,162.55,162.67,162.52,162.56,4079000021.0
2007-11-19 00:30:00,162.65,162.65,162.53,162.53,4060100027.0
2007-11-19 00:35:00,162.53,162.63,162.525,162.59,1950400021.0
2007-11-19 00:40:00,162.59,162.65,162.54,162.59,1137000000.0
2007-11-19 00:45:00,162.59,162.59,162.49,162.51,1084200000.0
2007-11-19 00:50:00,162.51,162.51,162.49,162.5,1701200000.0
2007-11-19 00:55:00,162.5,162.54,162.49,162.54,801299994.0
2007-11-19 01:00:00,162.54,162.55,162.445,162.46,1887599993.0
2007-11-19 01:05:00,162.46,162.485,162.435,162.46,1901849997.0
2007-11-19 01:10:00,162.46,162.51,162.445,162.45,1194199991.0
2007-11-19 01:15:00,162.45,162.58,162.45,162.57,1751400011.0
2007-11-19 01:20:00,162.57,162.63,162.555,162.615,1010000009.0
2007-11-19 01:25:00,162.615,162.69,162.6,162.635,1303000008.0
2007-11-19 01:30:00,162.635,162.65,162.635,162.64,850900002.0
2007-11-19 01:35:00,162.64,162.685,162.575,162.575,2485899997.0
2007-11-19 01:40:00,162.605,162.655,162.605,162.61,3198099999.0
2007-11-19 01:45:00,162.615,162.615,162.57,162.58,2126099979.0
2007-11-19 01:50:00,162.58,162.675,162.56,162.675,1853299993.0
2007-11-19 01:55:00,162.675,162.7,162.55,162.57,3389100000.0
2007-11-19 02:00:00,162.57,162.605,162.55,162.585,3128100022.0
2007-11-19 02:05:00,162.585,162.72,162.585,162.685,5807600097.0
2007-11-19 02:10:00,162.685,162.985,162.665,162.945,6710000020.0
2007-11-19 02:15:00,162.945,163.07,162.89,162.985,7215200023.0
2007-11-19 02:20:00,162.985,163.065,162.985,163.025,4103999999.0
2007-11-19 02:25:00,163.025,163.025,162.925,162.94,3176999983.0
2007-11-19 02:30:00,162.935,162.995,162.935,162.96,3568800003.0
2007-11-19 02:35:00,162.96,162.96,162.885,162.895,4278199978.0
2007-11-19 02:40:00,162.9,162.995,162.89,162.975,4337900014.0
2007-11-19 02:45:00,162.975,163.025,162.955,162.975,3853949970.0
2007-11-19 02:50:00,162.975,163.015,162.95,162.95,3906899995.0
2007-11-19 02:55:00,162.95,162.985,162.875,162.895,3561499992.0
2007-11-19 03:00:00,162.895,162.975,162.89,162.94,4515000020.0
2007-11-19 03:05:00,162.945,162.95,162.855,162.885,4300800006.0
2007-11-19 03:10:00,162.885,162.895,162.775,162.78,4501399995.0
2007-11-19 03:15:00,162.78,162.79,162.74,162.785,4961100011.0
2007-11-19 03:20:00,162.785,162.785,162.755,162.765,3468900005.0
2007-11-19 03:25:00,162.765,162.795,162.74,162.745,6137400009.0
2007-11-19 03:30:00,162.745,162.785,162.745,162.785,2050499981.0
2007-11-19 03:35:00,162.785,162.825,162.755,162.785,3712600022.0
2007-11-19 03:40:00,162.78,162.855,162.77,162.855,3387700000.0
2007-11-19 03:45:00,162.42,162.9,162.42,162.815,5498700067.0
2007-11-19 03:50:00,162.815,162.84,162.775,162.815,1824700002.0
2007-11-19 03:55:00,162.81,162.865,162.49,162.785,7017000057.0
2007-11-19 04:00:00,162.795,162.805,162.77,162.785,2738899989.0
2007-11-19 04:05:00,162.785,162.795,162.73,162.74,3317899997.0
2007-11-19 04:10:00,162.74,162.745,162.64,162.685,3055900002.0
2007-11-19 04:15:00,162.685,162.685,162.22,162.22,4513199992.0
2007-11-19 04:20:00,162.21,162.555,161.94,162.555,7884000000.0
2007-11-19 04:25:00,162.06,162.13,162.01,162.12,9841500000.0
2007-11-19 04:30:00,162.11,162.17,162.11,162.16,9841500000.0
2007-11-19 04:35:00,162.18,162.425,162.07,162.07,8467800000.0
2007-11-19 04:40:00,162.08,162.4,162.06,162.08,6974200000.0
2007-11-19 04:45:00,162.09,162.12,162.08,162.1,4886000000.0
2007-11-19 04:50:00,162.11,162.525,162.1,162.22,5295100000.0
2007-11-19 04:55:00,162.51,162.52,162.24,162.475,7487999996.0
2007-11-19 05:00:00,162.25,162.31,162.22,162.29,5539000000.0
2007-11-19 05:05:00,162.28,162.31,162.215,162.31,5845086695.0
2007-11-19 05:10:00,162.24,162.36,162.215,162.35,9847486679.0
2007-11-19 05:15:00,162.34,162.38,162.34,162.34,10541999980.0
2007-11-19 05:20:00,162.33,162.34,161.985,162.22,10453999984.0
2007-11-19 05:25:00,162.21,162.23,162.16,162.23,10102000000.0
2007-11-19 05:30:00,162.22,162.22,162.19,162.21,6061200000.0
2007-11-19 05:35:00,162.23,162.23,162.14,162.15,8081600000.0
2007-11-19 05:40:00,162.16,162.23,162.16,162.23,8081600000.0
2007-11-19 05:45:00,162.21,162.25,162.2,162.21,10102000000.0
2007-11-19 05:50:00,162.2,162.21,162.18,162.19,8081600000.0
2007-11-19 05:55:00,162.18,162.19,162.11,162.11,10102000000.0
2007-11-19 06:00:00,162.12,162.18,162.08,162.09,10102000000.0
2007-11-19 06:05:00,162.08,162.335,162.06,162.335,10102000000.0
2007-11-19 06:10:00,162.09,162.355,162.08,162.345,9219999994.0
2007-11-19 06:15:00,162.345,162.365,162.11,162.13,9604700000.0
2007-11-19 06:20:00,162.345,162.345,162.0,162.0,9232400000.0
2007-11-19 06:25:00,162.22,162.225,161.73,161.94,8332600000.0
2007-11-19 06:30:00,161.93,162.215,161.92,162.02,7628700000.0
2007-11-19 06:35:00,162.03,162.16,162.01,162.155,7634500000.0
2007-11-19 06:40:00,162.155,162.195,162.09,162.13,8907800004.0
2007-11-19 06:45:00,162.225,162.245,162.11,162.12,6789600001.0
2007-11-19 06:50:00,162.11,162.12,161.95,162.01,6358500000.0
2007-11-19 06:55:00,162.0,162.145,161.98,162.125,6358500000.0
2007-11-19 07:00:00,162.125,162.185,162.03,162.09,8845700000.0
2007-11-19 07:05:00,162.1,162.1,162.01,162.04,9504500000.0
2007-11-19 07:10:00,162.06,162.115,162.03,162.07,9068300000.0
2007-11-19 07:15:00,162.095,162.175,162.01,162.07,7300000014.0
2007-11-19 07:20:00,162.06,162.23,162.06,162.21,5700500030.0
2007-11-19 07:25:00,162.2,162.22,162.15,162.16,5700500030.0
2007-11-19 07:30:00,162.15,162.2,162.11,162.19,5700500030.0
2007-11-19 07:35:00,162.18,162.18,162.01,162.03,5700500030.0
2007-11-19 07:40:00,162.02,162.05,162.0,162.04,5700500030.0
2007-11-19 07:45:00,162.125,162.155,162.0,162.115,4266200023.0
2007-11-19 07:50:00,162.115,162.125,161.955,162.005,5430000005.0
2007-11-19 07:55:00,162.015,162.065,161.985,162.055,6243899983.0
2007-11-19 08:00:00,162.08,162.13,161.985,162.085,9334999990.0
2007-11-19 08:05:00,162.075,162.105,161.995,162.04,7641800008.0
2007-11-19 08:10:00,162.03,162.085,161.97,162.035,7767649991.0
2007-11-19 08:15:00,162.035,162.075,161.77,162.055,5683999996.0
2007-11-19 08:20:00,162.055,162.175,161.85,161.91,7419799970.0
2007-11-19 08:25:00,161.9,162.215,161.9,161.94,8182000002.0
2007-11-19 08:30:00,162.155,162.195,162.105,162.175,7038000029.0
2007-11-19 08:35:00,162.185,162.195,162.005,162.015,4615399994.0
2007-11-19 08:40:00,162.015,162.045,161.985,162.035,3603899980.0
2007-11-19 08:45:00,162.035,162.05,161.98,162.005,5858299999.0
2007-11-19 08:50:00,162.005,162.065,162.005,162.055,4159400007.0
2007-11-19 08:55:00,162.055,162.125,162.045,162.115,4505600010.0
2007-11-19 09:00:00,162.115,162.145,162.075,162.135,2947700016.0
2007-11-19 09:05:00,162.135,162.135,162.045,162.045,3954999997.0
2007-11-19 09:10:00,162.045,162.045,161.845,162.01,5469800003.0
2007-11-19 09:15:00,162.0,162.02,161.685,161.825,4726250006.0
2007-11-19 09:20:00,161.825,161.98,161.815,161.93,4750000005.0
2007-11-19 09:25:00,161.925,161.985,161.905,161.96,3510599985.0
2007-11-19 09:30:00,161.955,162.065,161.925,162.045,3184299998.0
2007-11-19 09:35:00,162.045,162.08,161.92,161.98,3696399992.0
2007-11-19 09:40:00,161.98,162.07,161.98,162.02,3091199999.0
2007-11-19 09:45:00,162.02,162.08,161.91,162.015,3407899995.0
2007-11-19 09:50:00,162.015,162.15,161.98,162.12,3661100004.0
2007-11-19 09:55:00,162.12,162.135,162.065,162.1,3667199994.0
2007-11-19 10:00:00,162.105,162.11,161.75,161.77,5147399994.0
2007-11-19 10:05:00,161.77,161.94,161.77,161.82,4047000001.0
2007-11-19 10:10:00,161.82,162.03,161.815,162.03,6420700007.0
2007-11-19 10:15:00,162.025,162.035,161.875,161.925,5184799995.0
2007-11-19 10:20:00,161.935,161.965,161.845,161.845,6556500004.0
2007-11-19 10:25:00,161.85,161.92,161.74,161.91,6926399991.0
2007-11-19 10:30:00,161.73,161.91,161.67,161.885,4480099997.0
2007-11-19 10:35:00,161.885,161.895,161.755,161.79,5745300004.0
2007-11-19 10:40:00,161.79,161.98,161.775,161.915,5103899998.0
2007-11-19 10:45:00,161.915,161.99,161.865,161.98,4160299995.0
2007-11-19 10:50:00,161.98,162.02,161.95,161.98,3747099986.0
2007-11-19 10:55:00,161.98,161.98,161.78,161.78,6585549976.0
2007-11-19 11:00:00,161.78,161.92,161.77,161.86,4646399985.0
2007-11-19 11:05:00,161.86,161.9,161.845,161.86,3563499999.0
2007-11-19 11:10:00,161.86,161.88,161.645,161.665,3418799999.0
2007-11-19 11:15:00,161.47,161.865,161.47,161.805,3285249989.0
2007-11-19 11:20:00,161.805,161.85,161.78,161.825,3806550012.0
2007-11-19 11:25:00,161.825,161.83,161.685,161.755,4464700017.0
2007-11-19 11:30:00,161.765,161.765,161.645,161.74,5275500001.0
2007-11-19 11:35:00,161.735,161.79,161.715,161.72,6185000011.0
2007-11-19 11:40:00,161.725,161.735,161.485,161.6,7259350006.0
2007-11-19 11:45:00,161.61,161.69,161.545,161.63,6069400008.0
2007-11-19 11:50:00,161.63,161.65,161.485,161.52,4754600003.0
2007-11-19 11:55:00,161.52,161.57,161.485,161.555,5821749956.0
2007-11-19 12:00:00,161.55,161.56,161.4,161.475,6626800004.0
2007-11-19 12:05:00,161.475,161.48,161.18,161.29,7303400035.0
2007-11-19 12:10:00,161.37,161.47,161.315,161.46,9296000006.0
2007-11-19 12:15:00,161.46,161.51,161.44,161.495,6511499967.0
2007-11-19 12:20:00,161.495,161.56,161.48,161.53,5748999980.0
2007-11-19 12:25:00,161.53,161.6,161.43,161.555,8248799986.0
2007-11-19 12:30:00,161.56,161.73,161.495,161.71,6830599972.0
2007-11-19 12:35:00,161.71,161.72,161.59,161.64,5666399967.0
2007-11-19 12:40:00,161.64,161.65,161.57,161.615,5833599993.0
2007-11-19 12:45:00,161.61,161.66,161.595,161.62,5652200019.0
2007-11-19 12:50:00,161.61,161.66,161.57,161.66,5186299998.0
2007-11-19 12:55:00,161.66,161.77,161.58,161.59,7343500005.0
2007-11-19 13:00:00,161.59,161.67,161.58,161.59,7324900026.0
2007-11-19 13:05:00,161.59,161.6,161.2,161.26,9029799993.0
2007-11-19 13:10:00,161.38,161.49,161.335,161.45,7203800000.0
2007-11-19 13:15:00,161.45,161.49,161.385,161.43,6184999995.0
2007-11-19 13:20:00,161.43,161.49,161.405,161.455,5666000005.0
2007-11-19 13:25:00,161.46,161.46,161.24,161.26,5705300007.0
2007-11-19 13:30:00,161.33,161.49,161.31,161.47,6655100006.0
2007-11-19 13:35:00,161.46,161.5,161.37,161.41,5195499981.0
2007-11-19 13:40:00,161.41,161.48,161.355,161.41,4819199998.0
2007-11-19 13:45:00,161.41,161.42,161.31,161.32,4954299997.0
2007-11-19 13:50:00,161.32,161.33,161.26,161.28,4766699993.0
2007-11-19 13:55:00,161.28,161.58,161.17,161.22,5979300012.0
2007-11-19 14:00:00,161.22,161.44,161.22,161.33,6758199974.0
2007-11-19 14:05:00,161.33,161.67,161.22,161.26,6509199987.0
2007-11-19 14:10:00,161.61,161.61,161.285,161.29,6825400022.0
2007-11-19 14:15:00,161.285,161.42,161.26,161.38,8433899954.0
2007-11-19 14:20:00,161.38,161.71,161.325,161.37,6094299993.0
2007-11-19 14:25:00,161.37,161.72,161.35,161.71,6260199998.0
2007-11-19 14:30:00,161.35,161.39,161.31,161.36,6269500020.0
2007-11-19 14:35:00,161.36,161.445,161.36,161.42,6666749983.0
2007-11-19 14:40:00,161.43,161.525,161.41,161.47,7987699994.0
2007-11-19 14:45:00,161.48,161.66,161.47,161.65,5274399993.0
2007-11-19 14:50:00,161.645,161.81,161.455,161.565,8533800007.0
2007-11-19 14:55:00,161.565,161.645,161.51,161.51,7101300031.0
2007-11-19 15:00:00,161.52,161.69,161.51,161.59,5977500005.0
2007-11-19 15:05:00,161.59,161.69,161.54,161.64,6192600019.0
2007-11-19 15:10:00,161.64,161.64,161.5,161.54,6392400009.0
2007-11-19 15:15:00,161.73,161.78,161.66,161.73,8849200046.0
2007-11-19 15:20:00,161.72,161.76,161.635,161.73,8260899997.0
2007-11-19 15:25:00,161.73,161.74,161.67,161.72,7976000010.0
2007-11-19 15:30:00,161.72,161.92,161.66,161.88,9259699985.0
2007-11-19 15:35:00,161.88,161.88,161.765,161.82,7552899982.0
2007-11-19 15:40:00,161.82,161.84,161.7,161.81,5776899999.0
2007-11-19 15:45:00,161.815,161.86,161.785,161.86,5836499974.0
2007-11-19 15:50:00,161.86,161.94,161.805,161.93,7080199968.0
2007-11-19 15:55:00,161.935,161.96,161.87,161.92,5898400000.0
2007-11-19 16:00:00,161.92,161.93,161.805,161.82,5375899997.0
2007-11-19 16:05:00,161.82,161.84,161.67,161.79,7971299947.0
2007-11-19 16:10:00,161.795,161.84,161.69,161.75,8603199984.0
2007-11-19 16:15:00,161.75,161.79,161.73,161.75,7190799986.0
2007-11-19 16:20:00,161.75,161.75,161.7,161.715,3226024994.0
2007-11-19 16:25:00,161.72,161.79,161.68,161.76,6175975015.0
2007-11-19 16:30:00,161.76,161.78,161.53,161.57,9599400005.0
2007-11-19 16:35:00,161.7,161.75,161.48,161.52,10056600047.0
2007-11-19 16:40:00,161.53,161.76,161.44,161.73,9574200005.0
2007-11-19 16:45:00,161.73,161.79,161.42,161.51,9647099999.0
2007-11-19 16:50:00,161.795,161.83,161.39,161.42,8287800005.0
2007-11-19 16:55:00,161.41,161.85,161.36,161.715,8006099993.0
2007-11-19 17:00:00,161.42,161.77,161.41,161.7,7470900005.0
2007-11-19 17:05:00,161.7,161.78,161.23,161.24,8743800031.0
2007-11-19 17:10:00,161.23,161.71,161.19,161.575,8923900010.0
2007-11-19 17:15:00,161.24,161.68,161.2,161.62,9397299960.0
2007-11-19 17:20:00,161.4,161.72,161.39,161.66,9853599587.0
2007-11-19 17:25:00,161.51,161.76,161.5,161.74,9519800015.0
2007-11-19 17:30:00,161.74,161.74,161.545,161.59,7404649988.0
2007-11-19 17:35:00,161.58,161.61,161.44,161.51,9766100006.0
2007-11-19 17:40:00,161.525,161.57,161.45,161.55,9255000002.0
2007-11-19 17:45:00,161.54,161.54,161.44,161.44,9261500035.0
2007-11-19 17:50:00,161.45,161.49,161.405,161.425,10008800046.0
2007-11-19 17:55:00,161.43,161.46,161.28,161.44,9469499995.0
2007-11-19 18:00:00,161.32,161.49,161.24,161.42,9605999991.0
2007-11-19 18:05:00,161.43,161.52,161.4,161.5,9345999975.0
2007-11-19 18:10:00,161.51,161.53,161.4,161.43,9345999975.0
2007-11-19 18:15:00,161.44,161.48,161.38,161.42,9345999975.0
2007-11-19 18:20:00,161.43,161.54,161.4,161.515,9780699990.0
2007-11-19 18:25:00,161.45,161.5,161.42,161.45,9708000009.0
2007-11-19 18:30:00,161.46,161.52,161.4,161.43,8242900005.0
2007-11-19 18:35:00,161.43,161.48,161.35,161.39,10047599967.0
2007-11-19 18:40:00,161.4,161.47,161.39,161.47,10197999965.0
2007-11-19 18:45:00,161.55,161.56,161.38,161.43,7920799989.0
2007-11-19 18:50:00,161.44,161.48,161.34,161.45,7129999983.0
2007-11-19 18:55:00,161.45,161.48,161.29,161.36,6136699975.0
2007-11-19 19:00:00,161.37,161.5,161.3,161.32,3554499995.0
2007-11-19 19:05:00,161.33,161.34,161.2,161.32,3554499995.0
2007-11-19 19:10:00,161.33,161.54,161.04,161.12,6571400032.0
2007-11-19 19:15:00,161.13,161.43,161.04,161.43,7723000060.0
2007-11-19 19:20:00,161.43,161.48,161.4,161.47,8469899985.0
2007-11-19 19:25:00,161.47,161.49,161.42,161.46,6497299990.0
2007-11-19 19:30:00,161.46,161.485,161.31,161.345,7465199972.0
2007-11-19 19:35:00,161.35,161.44,161.33,161.41,4671599987.0
2007-11-19 19:40:00,161.41,161.49,161.405,161.49,2855599990.0
2007-11-19 19:45:00,161.49,161.5,161.405,161.445,4903300015.0
2007-11-19 19:50:00,160.91,161.42,160.89,161.31,5509600013.0
2007-11-19 19:55:00,161.315,161.39,161.24,161.37,5012799983.0
2007-11-19 20:00:00,161.37,161.51,161.305,161.325,7630950007.0
2007-11-19 20:05:00,160.92,161.35,160.87,161.325,8309500005.0
2007-11-19 20:10:00,161.07,161.18,161.05,161.14,8652773690.0
2007-11-19 20:15:00,161.13,161.17,161.05,161.17,8858518957.0
2007-11-19 20:20:00,161.07,161.24,160.955,161.06,9779950014.0
2007-11-19 20:25:00,161.21,161.24,161.085,161.2,9736199962.0
2007-11-19 20:30:00,161.21,161.22,161.045,161.07,9931899940.0
2007-11-19 20:35:00,161.07,161.22,161.005,161.22,8198199974.0
2007-11-19 20:40:00,161.21,161.43,160.97,161.39,8449049968.0
2007-11-19 20:45:00,161.38,161.38,160.88,160.92,8096000019.0
2007-11-19 20:50:00,160.92,161.34,160.885,160.94,6596899974.0
2007-11-19 20:55:00,161.2,161.2,160.88,160.9,6128999989.0
2007-11-19 21:00:00,160.9,161.1,160.89,160.95,8219499987.0
2007-11-19 21:05:00,160.95,161.12,160.88,161.06,6525000029.0
2007-11-19 21:10:00,161.08,161.19,161.0,161.15,7682500003.0
2007-11-19 21:15:00,161.08,161.21,161.07,161.175,8792250020.0
2007-11-19 21:20:00,161.18,161.26,161.12,161.23,7366500011.0
2007-11-19 21:25:00,161.23,161.255,161.16,161.22,7822149989.0
2007-11-19 21:30:00,161.22,161.23,161.08,161.085,7456399972.0
2007-11-19 21:35:00,161.11,161.23,161.06,161.22,6734899990.0
2007-11-19 21:40:00,161.22,161.45,160.97,160.99,9408149994.0
2007-11-19 21:45:00,161.4,161.4,161.31,161.37,8063700007.0
2007-11-19 21:50:00,161.37,161.4,161.195,161.2,8831299991.0
2007-11-19 21:55:00,161.2,161.21,161.01,161.01,7506600007.0
2007-11-19 22:00:00,161.13,161.15,161.01,161.08,7664399977.0
2007-11-19 22:05:00,161.08,161.15,161.05,161.07,7933200040.0
2007-11-19 22:10:00,161.07,161.15,161.0,161.1,8398400013.0
2007-11-19 22:15:00,160.96,161.24,160.94,161.18,7740700038.0
2007-11-19 22:20:00,161.18,161.28,161.13,161.22,8213100018.0
2007-11-19 22:25:00,161.215,161.33,161.02,161.02,7149800013.0
2007-11-19 22:30:00,161.26,161.3,161.04,161.125,7583299992.0
2007-11-19 22:35:00,161.125,161.125,161.045,161.08,6064700006.0
2007-11-19 22:40:00,161.08,161.08,160.98,161.0,6485099995.0
2007-11-19 22:45:00,161.0,161.01,160.95,160.96,5902299993.0
2007-11-19 22:50:00,160.96,161.08,160.94,161.01,9240100021.0
2007-11-19 22:55:00,161.05,161.1,161.01,161.015,6497100010.0
2007-11-19 23:00:00,161.02,161.07,161.0,161.06,4499899995.0
2007-11-19 23:05:00,161.06,161.095,161.04,161.04,2353300000.0
2007-11-19 23:10:00,161.04,161.04,160.965,160.97,2701599997.0
2007-11-19 23:15:00,160.97,160.99,160.95,160.97,3499299986.0
2007-11-19 23:20:00,160.96,161.0,160.96,161.0,1866399993.0
2007-11-19 23:25:00,160.99,161.04,160.99,161.02,2716999980.0
2007-11-19 23:30:00,161.04,161.07,161.02,161.05,3023200003.0
2007-11-19 23:35:00,161.05,161.08,161.04,161.07,1914100008.0
2007-11-19 23:40:00,161.07,161.09,161.0,161.02,2519399988.0
2007-11-19 23:45:00,161.02,161.02,160.975,161.005,2082000003.0
2007-11-19 23:50:00,161.01,161.025,160.99,161.01,2590099999.0
2007-11-19 23:55:00,161.02,161.09,160.9,160.95,2645199997.0
2007-11-20 00:00:00,160.91,160.99,160.87,160.93,2471699995.0
2007-11-20 00:05:00,160.93,161.04,160.91,161.04,2488600002.0
2007-11-20 00:10:00,161.04,161.07,160.97,160.98,1308100000.0
2007-11-20 00:15:00,160.98,160.99,160.8,160.82,1896299995.0
2007-11-20 00:20:00,160.82,160.885,160.77,160.78,3381399988.0
2007-11-20 00:25:00,160.78,160.85,160.78,160.78,3900199981.0
2007-11-20 00:30:00,160.79,160.88,160.75,160.85,6202399997.0
2007-11-20 00:35:00,160.84,160.88,160.81,160.86,1270000006.0
2007-11-20 00:40:00,160.86,160.93,160.82,160.89,3156499982.0
2007-11-20 00:45:00,160.89,160.91,160.88,160.905,1569099999.0
2007-11-20 00:50:00,160.9,160.98,160.89,160.94,2565200011.0
2007-11-20 00:55:00,160.94,160.98,160.93,160.98,4031900004.0
2007-11-20 01:00:00,160.98,160.98,160.87,160.88,4439899986.0
2007-11-20 01:05:00,160.885,160.95,160.8,160.84,4248499979.0
2007-11-20 01:10:00,160.85,160.945,160.84,160.86,3764900012.0
2007-11-20 01:15:00,160.86,160.95,160.86,160.92,3734600016.0
2007-11-20 01:20:00,160.92,160.96,160.89,160.9,5622599981.0
2007-11-20 01:25:00,160.9,160.92,160.88,160.9,2946899979.0
2007-11-20 01:30:00,160.91,161.03,160.91,161.02,5855199995.0
2007-11-20 01:35:00,161.02,161.18,161.0,161.1,8081099985.0
2007-11-20 01:40:00,161.17,161.18,161.06,161.12,6550000005.0
2007-11-20 01:45:00,161.16,161.18,161.13,161.15,5034400011.0
2007-11-20 01:50:00,161.15,161.16,161.06,161.065,3882900006.0
2007-11-20 01:55:00,161.07,161.23,160.94,161.0,5579300004.0
2007-11-20 02:00:00,161.0,161.01,160.905,160.965,4162400008.0
2007-11-20 02:05:00,160.955,161.06,160.93,160.94,3127800003.0
2007-11-20 02:10:00,160.94,161.07,160.94,161.07,5993900015.0
2007-11-20 02:15:00,161.07,161.13,160.95,161.05,7896799980.0
2007-11-20 02:20:00,160.95,161.06,160.94,161.0,7676499990.0
2007-11-20 02:25:00,160.99,161.05,160.94,160.95,7676499990.0
2007-11-20 02:30:00,160.96,160.98,160.85,160.86,7676499990.0
2007-11-20 02:35:00,160.85,160.89,160.85,160.88,7676499990.0
2007-11-20 02:40:00,160.87,160.87,160.8,160.81,7676499990.0
2007-11-20 02:45:00,160.82,161.13,160.81,160.92,7981199980.0
2007-11-20 02:50:00,160.91,161.24,160.89,161.225,9199999940.0
2007-11-20 02:55:00,160.89,161.24,160.87,160.95,8190300002.0
2007-11-20 03:00:00,160.96,160.97,160.84,160.84,10071499990.0
2007-11-20 03:05:00,161.25,161.25,160.7,160.76,8527100010.0
2007-11-20 03:10:00,161.105,161.12,160.66,160.67,9589074997.0
2007-11-20 03:15:00,160.66,160.67,160.53,160.65,10584374985.0
2007-11-20 03:20:00,160.64,160.72,160.62,160.7,10584374985.0
2007-11-20 03:25:00,160.71,160.79,160.7,160.75,10584374985.0
2007-11-20 03:30:00,160.74,160.74,160.66,160.69,10584374985.0
2007-11-20 03:35:00,160.855,160.9,160.66,160.88,7864900024.0
2007-11-20 03:40:00,160.88,160.88,160.68,160.68,8378600009.0
2007-11-20 03:45:00,160.69,160.75,160.62,160.64,8614000020.0
2007-11-20 03:50:00,160.65,160.66,160.41,160.51,8614000020.0
2007-11-20 03:55:00,160.52,160.98,160.51,160.59,7840000002.0
2007-11-20 04:00:00,160.6,160.65,160.55,160.63,7323999990.0
2007-11-20 04:05:00,160.64,160.67,160.57,160.61,7323999990.0
2007-11-20 04:10:00,160.62,160.7,160.61,160.67,7323999990.0
2007-11-20 04:15:00,160.68,160.74,160.67,160.68,7323999990.0
2007-11-20 04:20:00,160.66,160.69,160.62,160.67,8547599996.0
2007-11-20 04:25:00,160.71,160.75,160.65,160.67,8732499996.0
2007-11-20 04:30:00,160.68,160.76,160.65,160.75,8744449998.0
2007-11-20 04:35:00,160.76,160.85,160.75,160.83,8917750000.0
2007-11-20 04:40:00,160.84,160.88,160.83,160.87,8917750000.0
2007-11-20 04:45:00,160.88,160.92,160.87,160.88,8917750000.0
2007-11-20 04:50:00,160.65,160.9,160.61,160.89,10195550000.0
2007-11-20 04:55:00,160.9,160.9,160.8,160.81,10515000000.0
2007-11-20 05:00:00,160.6,160.78,160.595,160.77,10326999996.0
2007-11-20 05:05:00,160.79,160.87,160.78,160.86,10279999995.0
2007-11-20 05:10:00,160.87,161.01,160.61,160.96,8632399998.0
2007-11-20 05:15:00,160.94,160.96,160.83,160.83,7534000000.0
2007-11-20 05:20:00,160.82,160.9,160.665,160.68,7534000000.0
2007-11-20 05:25:00,160.68,160.92,160.665,160.89,8597700001.0
2007-11-20 05:30:00,160.9,160.98,160.9,160.97,8385500000.0
2007-11-20 05:35:00,160.98,161.14,160.76,161.1,9151799999.0
2007-11-20 05:40:00,161.11,161.37,160.84,161.19,9466299996.0
2007-11-20 05:45:00,161.2,161.32,160.88,160.9,7172600000.0
2007-11-20 05:50:00,160.9,161.54,160.86,160.9,7372850000.0
2007-11-20 05:55:00,160.9,161.73,160.85,161.63,7147499997.0
2007-11-20 06:00:00,160.83,161.64,160.705,161.48,8973300008.0
2007-11-20 06:05:00,161.49,161.51,160.815,161.46,8377400010.0
2007-11-20 06:10:00,161.45,161.59,161.41,161.54,8510000010.0
2007-11-20 06:15:00,161.53,161.54,160.84,160.855,9093199998.0
2007-11-20 06:20:00,161.46,161.48,161.39,161.45,7861500000.0
2007-11-20 06:25:00,161.46,161.67,160.88,161.62,8399600000.0
2007-11-20 06:30:00,161.61,161.69,160.975,160.98,10552000000.0
2007-11-20 06:35:00,160.98,161.9,160.98,161.9,9294499992.0
2007-11-20 06:40:00,161.91,161.94,161.22,161.84,9450799985.0
2007-11-20 06:45:00,161.2,161.365,161.2,161.335,7637199996.0
2007-11-20 06:50:00,161.335,161.91,161.28,161.61,7902050003.0
2007-11-20 06:55:00,162.02,162.04,161.5,161.64,9017799947.0
2007-11-20 07:00:00,161.645,161.97,161.495,161.5,8665200012.0
2007-11-20 07:05:00,162.0,162.02,161.48,161.94,9736199975.0
2007-11-20 07:10:00,161.95,162.01,161.42,161.96,9850200116.0
2007-11-20 07:15:00,161.95,161.96,161.86,161.86,10596000210.0
2007-11-20 07:20:00,161.87,161.94,161.44,161.46,10596000210.0
2007-11-20 07:25:00,161.91,161.96,161.9,161.95,4959600012.0
2007-11-20 07:30:00,161.96,162.06,161.95,162.05,6199500015.0
2007-11-20 07:35:00,162.06,162.13,162.06,162.06,6199500015.0
2007-11-20 07:40:00,162.07,162.12,161.97,161.97,6199500015.0
2007-11-20 07:45:00,161.98,162.03,161.85,161.86,6199500015.0
2007-11-20 07:50:00,161.87,162.0,161.84,161.9,6199500015.0
2007-11-20 07:55:00,161.91,161.92,161.74,161.74,6199500015.0
2007-11-20 08:00:00,161.73,161.82,161.7,161.81,6199500015.0
2007-11-20 08:05:00,161.79,161.88,161.76,161.87,6199500015.0
2007-11-20 08:10:00,161.86,162.01,161.85,161.97,6199500015.0
2007-11-20 08:15:00,161.97,162.18,161.94,162.16,7898000105.0
2007-11-20 08:20:00,162.17,162.25,161.91,162.14,8115100062.0
2007-11-20 08:25:00,162.13,162.22,161.915,162.2,7141599992.0
2007-11-20 08:30:00,162.19,162.23,161.96,162.05,5925200005.0
2007-11-20 08:35:00,162.41,162.65,162.41,162.56,9073500025.0
2007-11-20 08:40:00,162.57,162.9,161.98,161.99,8942100022.0
2007-11-20 08:45:00,162.69,162.7,161.86,161.875,5847099982.0
2007-11-20 08:50:00,161.875,162.02,161.85,161.905,5991899970.0
2007-11-20 08:55:00,162.63,162.63,161.74,161.74,3994599991.0
2007-11-20 09:00:00,161.76,161.84,161.725,161.82,3928899982.0
2007-11-20 09:05:00,161.82,161.9,161.78,161.87,4727399983.0
2007-11-20 09:10:00,161.87,162.81,161.86,161.98,6925549985.0
2007-11-20 09:15:00,161.98,162.195,161.95,162.175,7220000023.0
2007-11-20 09:20:00,162.175,162.265,162.115,162.15,4626499991.0
2007-11-20 09:25:00,162.15,162.24,162.145,162.21,5702150016.0
2007-11-20 09:30:00,162.205,162.47,162.185,162.42,6157250006.0
2007-11-20 09:35:00,162.415,162.67,162.415,162.59,6277100035.0
2007-11-20 09:40:00,162.59,162.92,162.55,162.715,4856999991.0
2007-11-20 09:45:00,162.71,162.72,162.64,162.68,5107749996.0
2007-11-20 09:50:00,162.68,162.73,162.645,162.645,6075900004.0
2007-11-20 09:55:00,162.65,162.705,162.44,162.68,6204700007.0
2007-11-20 10:00:00,162.68,162.81,162.66,162.735,7926820010.0
2007-11-20 10:05:00,162.75,162.94,162.665,162.86,5871050005.0
2007-11-20 10:10:00,162.86,162.865,162.755,162.86,4626399994.0
2007-11-20 10:15:00,162.86,163.06,162.835,162.96,6632199970.0
2007-11-20 10:20:00,162.95,163.14,162.945,163.0,5494549981.0
2007-11-20 10:25:00,163.0,163.07,162.905,163.015,7765600011.0
2007-11-20 10:30:00,163.02,163.04,162.725,162.78,6035225011.0
2007-11-20 10:35:00,162.78,162.97,162.765,162.97,6617899987.0
2007-11-20 10:40:00,162.97,162.99,162.65,162.66,7543700012.0
2007-11-20 10:45:00,162.65,162.81,162.65,162.69,9274700055.0
2007-11-20 10:50:00,162.65,162.76,162.415,162.58,7088700006.0
2007-11-20 10:55:00,162.58,162.585,162.365,162.48,7312700001.0
2007-11-20 11:00:00,162.48,163.1,162.48,163.08,7085299975.0
2007-11-20 11:05:00,163.09,163.11,162.3,162.35,6808499992.0
2007-11-20 11:10:00,162.36,163.0,162.345,162.95,8157700053.0
2007-11-20 11:15:00,162.42,162.63,162.41,162.55,7087999973.0
2007-11-20 11:20:00,162.55,163.03,162.52,162.56,6690999997.0
2007-11-20 11:25:00,162.56,162.94,162.555,162.89,6897100012.0
2007-11-20 11:30:00,162.73,162.89,162.655,162.68,5962800022.0
2007-11-20 11:35:00,162.68,162.71,162.61,162.665,5501799992.0
2007-11-20 11:40:00,162.665,162.705,162.635,162.67,5510399989.0
2007-11-20 11:45:00,162.665,162.755,162.665,162.705,6774799981.0
2007-11-20 11:50:00,162.705,162.785,162.68,162.775,6439500004.0
2007-11-20 11:55:00,162.775,163.03,162.77,163.03,7520400014.0
2007-11-20 12:00:00,162.915,163.175,162.895,163.1,7320599980.0
2007-11-20 12:05:00,163.1,163.13,163.015,163.035,6167450016.0
2007-11-20 12:10:00,163.03,163.05,162.965,162.97,6963500001.0
2007-11-20 12:15:00,162.97,163.035,162.89,163.0,8130100036.0
2007-11-20 12:20:00,163.0,163.045,162.965,163.0,7080100012.0
2007-11-20 12:25:00,163.005,163.015,162.745,162.91,6668599994.0
2007-11-20 12:30:00,162.9,163.005,162.82,162.88,7077899950.0
2007-11-20 12:35:00,162.88,163.07,162.86,163.07,6248199982.0
2007-11-20 12:40:00,163.06,163.16,162.995,163.035,7227300009.0
2007-11-20 12:45:00,163.05,163.33,162.94,162.975,7652500025.0
2007-11-20 12:50:00,163.32,163.34,162.915,162.935,9301000000.0
2007-11-20 12:55:00,163.16,163.17,162.99,163.06,10410999920.0
2007-11-20 13:00:00,163.04,163.1,162.955,163.07,9093599992.0
2007-11-20 13:05:00,163.05,163.24,162.905,163.24,8175099987.0
2007-11-20 13:10:00,162.98,163.22,162.91,162.975,9072099949.0
2007-11-20 13:15:00,162.975,163.22,162.905,162.965,8011500035.0
2007-11-20 13:20:00,163.11,163.16,162.945,162.975,9525699985.0
2007-11-20 13:25:00,163.13,163.15,162.945,162.96,8714200023.0
2007-11-20 13:30:00,162.96,163.07,162.95,163.0,7087275003.0
2007-11-20 13:35:00,162.99,163.09,162.98,163.08,6243700013.0
2007-11-20 13:40:00,162.97,163.185,162.97,163.065,5242599996.0
2007-11-20 13:45:00,163.065,163.395,163.065,163.33,5534399995.0
2007-11-20 13:50:00,163.33,163.355,163.16,163.185,6628600018.0
2007-11-20 13:55:00,163.185,163.185,163.005,163.075,6856800000.0
2007-11-20 14:00:00,163.075,163.11,163.01,163.075,9122099969.0
2007-11-20 14:05:00,163.065,163.26,163.025,163.26,8539099989.0
2007-11-20 14:10:00,163.26,163.29,163.18,163.27,7225800030.0
2007-11-20 14:15:00,163.27,163.29,163.12,163.13,7023399998.0
2007-11-20 14:20:00,163.125,163.18,162.76,162.77,7904900004.0
2007-11-20 14:25:00,163.125,163.155,162.65,162.96,7602899989.0
2007-11-20 14:30:00,162.96,163.115,162.64,163.02,7190399988.0
2007-11-20 14:35:00,163.02,163.035,162.915,162.965,6587300022.0
2007-11-20 14:40:00,162.975,163.04,162.47,162.5,7042499991.0
2007-11-20 14:45:00,162.885,162.915,162.5,162.89,8480300024.0
2007-11-20 14:50:00,162.89,162.925,162.83,162.865,6564400013.0
2007-11-20 14:55:00,162.865,162.895,162.69,162.77,6014400012.0
2007-11-20 15:00:00,162.79,162.815,162.75,162.76,7284499987.0
2007-11-20 15:05:00,162.81,162.875,162.79,162.845,6994000005.0
2007-11-20 15:10:00,162.845,162.87,162.825,162.845,6469750010.0
2007-11-20 15:15:00,162.845,162.865,162.69,162.76,5951800002.0
2007-11-20 15:20:00,162.8,162.885,162.715,162.79,6337199974.0
2007-11-20 15:25:00,162.79,162.81,162.645,162.645,5165399980.0
2007-11-20 15:30:00,162.65,162.815,162.595,162.645,6259200013.0
2007-11-20 15:35:00,162.645,162.78,162.645,162.755,6760299993.0
2007-11-20 15:40:00,162.66,162.835,162.505,162.57,8227054514.0
2007-11-20 15:45:00,162.52,162.77,162.505,162.73,9751454503.0
2007-11-20 15:50:00,162.74,163.02,162.71,162.96,9772000000.0
2007-11-20 15:55:00,162.95,162.98,162.88,162.9,9772000000.0
2007-11-20 16:00:00,162.89,163.08,162.89,163.04,9772000000.0
2007-11-20 16:05:00,163.03,163.07,162.825,163.03,10007999990.0
2007-11-20 16:10:00,163.02,163.03,162.86,162.9,10376100005.0
2007-11-20 16:15:00,162.89,162.89,162.76,162.86,10385500025.0
2007-11-20 16:20:00,162.85,162.87,162.71,162.71,10385500025.0
2007-11-20 16:25:00,162.7,162.78,162.62,162.64,10012330024.0
2007-11-20 16:30:00,162.64,162.86,162.56,162.81,7518700005.0
2007-11-20 16:35:00,162.76,162.87,162.635,162.66,8736900005.0
2007-11-20 16:40:00,162.66,162.92,162.535,162.57,7872700012.0
2007-11-20 16:45:00,162.89,163.07,162.56,163.03,9202099994.0
2007-11-20 16:50:00,162.74,163.03,162.72,162.97,8393300000.0
2007-11-20 16:55:00,162.98,162.98,162.83,162.86,9161900010.0
2007-11-20 17:00:00,162.91,163.085,162.905,163.045,8372824987.0
2007-11-20 17:05:00,162.95,163.03,162.85,162.88,10222699980.0
2007-11-20 17:10:00,163.045,163.045,162.78,162.78,9064550010.0
2007-11-20 17:15:00,162.9,162.9,162.74,162.83,9408999991.0
2007-11-20 17:20:00,162.82,162.94,162.76,162.81,8808799995.0
2007-11-20 17:25:00,162.8,162.8,162.73,162.79,8349000015.0
2007-11-20 17:30:00,162.855,162.87,162.77,162.82,9806999969.0
2007-11-20 17:35:00,162.82,162.88,162.78,162.81,8886299984.0
2007-11-20 17:40:00,162.82,162.94,162.78,162.89,8858499998.0
2007-11-20 17:45:00,162.89,163.11,162.75,163.05,9190800021.0
2007-11-20 17:50:00,163.05,163.05,162.78,162.88,7874900000.0
2007-11-20 17:55:00,162.89,162.9,162.72,162.865,5471500000.0
2007-11-20 18:00:00,162.72,162.96,162.65,162.95,9277999985.0
2007-11-20 18:05:00,162.52,162.91,162.52,162.56,9368100007.0
2007-11-20 18:10:00,162.57,162.91,162.45,162.79,9143500003.0
2007-11-20 18:15:00,162.785,162.81,162.54,162.6,9998499981.0
2007-11-20 18:20:00,162.59,162.69,162.53,162.69,10240500005.0
2007-11-20 18:25:00,162.7,162.8,162.68,162.7,9681300003.0
2007-11-20 18:30:00,162.69,162.85,162.53,162.6,8734600000.0
2007-11-20 18:35:00,162.59,162.69,162.52,162.69,8303000000.0
2007-11-20 18:40:00,162.7,162.8,162.6,162.77,8303000000.0
2007-11-20 18:45:00,162.6,162.83,162.59,162.64,10331100014.0
2007-11-20 18:50:00,162.65,162.89,162.64,162.89,9795500070.0
2007-11-20 18:55:00,162.7,162.7,162.61,162.62,8904500025.0
2007-11-20 19:00:00,162.61,162.62,162.49,162.52,8904500025.0
2007-11-20 19:05:00,162.51,162.56,162.41,162.42,8904500025.0
2007-11-20 19:10:00,162.41,162.52,162.3,162.34,8839200017.0
2007-11-20 19:15:00,162.35,162.51,162.32,162.44,8577999985.0
2007-11-20 19:20:00,162.45,162.52,162.42,162.48,8577999985.0
2007-11-20 19:25:00,162.7,162.72,162.23,162.25,10301599993.0
2007-11-20 19:30:00,162.24,162.66,162.24,162.3,10122500013.0
2007-11-20 19:35:00,162.31,162.55,162.31,162.49,9207500040.0
2007-11-20 19:40:00,162.48,162.54,162.44,162.47,9207500040.0
2007-11-20 19:45:00,162.605,162.62,162.43,162.47,8676300008.0
2007-11-20 19:50:00,162.48,162.7,162.41,162.45,8668400000.0
2007-11-20 19:55:00,162.46,162.69,162.46,162.64,9168000000.0
2007-11-20 20:00:00,162.55,162.71,162.3,162.57,9289299990.0
2007-11-20 20:05:00,162.56,162.56,162.19,162.42,8719600007.0
2007-11-20 20:10:00,162.42,162.5,162.26,162.33,9941000011.0
2007-11-20 20:15:00,162.36,162.61,162.33,162.61,9522900094.0
2007-11-20 20:20:00,162.62,162.71,162.35,162.35,9092750069.0
2007-11-20 20:25:00,162.49,162.53,162.25,162.27,9332671098.0
2007-11-20 20:30:00,162.27,162.53,162.25,162.37,7875749979.0
2007-11-20 20:35:00,162.41,162.55,162.3,162.49,7927299966.0
2007-11-20 20:40:00,162.51,162.54,162.36,162.39,8947500000.0
2007-11-20 20:45:00,162.48,162.66,162.44,162.49,8061900000.0
2007-11-20 20:50:00,162.62,162.67,162.43,162.47,6195200000.0
2007-11-20 20:55:00,162.47,162.6,162.47,162.5,6786700000.0
2007-11-20 21:00:00,162.52,162.72,162.31,162.57,8057163987.0
2007-11-20 21:05:00,162.46,162.49,162.145,162.27,9468499954.0
2007-11-20 21:10:00,162.265,162.51,162.25,162.34,8764499968.0
2007-11-20 21:15:00,162.34,162.63,162.33,162.62,7942999999.0
2007-11-20 21:20:00,162.4,162.72,162.39,162.48,8051250014.0
2007-11-20 21:25:00,162.37,162.77,162.115,162.68,9443700022.0
2007-11-20 21:30:00,162.25,162.76,162.17,162.4,8231200000.0
2007-11-20 21:35:00,162.4,162.89,162.31,162.77,7643999976.0
2007-11-20 21:40:00,162.78,163.08,162.44,163.01,8354799996.0
2007-11-20 21:45:00,163.02,163.03,162.48,162.89,7265600008.0
2007-11-20 21:50:00,162.65,162.85,162.61,162.73,8227300013.0
2007-11-20 21:55:00,162.74,162.79,162.45,162.74,9224199989.0
2007-11-20 22:00:00,162.495,162.52,162.345,162.47,8840600012.0
2007-11-20 22:05:00,162.83,163.04,162.38,162.98,9101399994.0
2007-11-20 22:10:00,162.97,163.04,162.48,163.0,8534900028.0
2007-11-20 22:15:00,163.01,163.05,162.36,162.99,8867099996.0
2007-11-20 22:20:00,163.01,163.05,162.41,162.49,8940699961.0
2007-11-20 22:25:00,163.0,163.01,162.6,162.685,8634799954.0
2007-11-20 22:30:00,163.1,163.13,162.73,162.82,9667100006.0
2007-11-20 22:35:00,163.09,163.27,162.78,163.19,9542499995.0
2007-11-20 22:40:00,162.78,163.3,162.78,163.02,8725500002.0
2007-11-20 22:45:00,162.875,163.27,162.83,162.91,5902000001.0
2007-11-20 22:50:00,162.91,163.14,162.8,163.13,9037500008.0
2007-11-20 22:55:00,163.14,163.24,163.09,163.19,9894000010.0
2007-11-20 23:00:00,163.21,163.23,163.11,163.13,9894000010.0
2007-11-20 23:05:00,163.11,163.15,162.84,162.98,10156200025.0
2007-11-20 23:10:00,163.09,163.12,162.98,162.99,7911000025.0
2007-11-20 23:15:00,163.01,163.12,162.955,163.12,8850599997.0
2007-11-20 23:20:00,163.11,163.16,162.995,163.15,7477800122.0
2007-11-20 23:25:00,163.16,163.18,162.99,163.13,6750700001.0
2007-11-20 23:30:00,163.15,163.16,163.1,163.11,9168400000.0
2007-11-20 23:35:00,163.11,163.28,163.1,163.2,8337599970.0
2007-11-20 23:40:00,163.2,163.3,163.07,163.08,5754199978.0
2007-11-20 23:45:00,163.21,163.26,163.16,163.18,6685099996.0
2007-11-20 23:50:00,163.05,163.16,163.05,163.08,7420899998.0
2007-11-20 23:55:00,163.14,163.23,163.11,163.21,7398599998.0
2007-11-21 00:00:00,163.09,163.16,163.055,163.12,7048800000.0
2007-11-21 00:05:00,163.12,163.12,163.02,163.09,6021700000.0
2007-11-21 00:10:00,163.08,163.09,163.01,163.02,8354000000.0
2007-11-21 00:15:00,163.03,163.09,163.02,163.06,3212500000.0
2007-11-21 00:20:00,163.07,163.07,162.95,163.01,3212500000.0
2007-11-21 00:25:00,163.14,163.17,162.89,162.89,4897700000.0
2007-11-21 00:30:00,162.88,163.13,162.82,163.13,5057000000.0
2007-11-21 00:35:00,163.13,163.13,162.77,162.77,5989700000.0
2007-11-21 00:40:00,163.09,163.09,163.045,163.09,4614100000.0
2007-11-21 00:45:00,163.09,163.09,162.8,163.06,4997800000.0
2007-11-21 00:50:00,162.85,163.09,162.75,162.75,8473999989.0
2007-11-21 00:55:00,162.74,163.12,162.71,162.76,8386600000.0
2007-11-21 01:00:00,162.74,162.76,162.62,162.66,9194000000.0
2007-11-21 01:05:00,162.65,162.74,162.59,162.7,9194000000.0
2007-11-21 01:10:00,162.69,163.05,162.56,163.05,9194000000.0
2007-11-21 01:15:00,163.05,163.05,162.6,162.64,6639199831.0
2007-11-21 01:20:00,162.66,162.72,162.6,162.72,6796999790.0
2007-11-21 01:25:00,162.71,162.98,162.71,162.895,7125199880.0
2007-11-21 01:30:00,162.79,162.89,162.7,162.7,9469999981.0
2007-11-21 01:35:00,162.71,162.855,162.57,162.6,6894300043.0
2007-11-21 01:40:00,162.78,162.8,162.61,162.68,9493400062.0
2007-11-21 01:45:00,162.69,162.84,162.68,162.71,9802200024.0
2007-11-21 01:50:00,162.7,162.835,162.69,162.76,6832499986.0
2007-11-21 01:55:00,162.755,162.78,162.715,162.74,8142000006.0
2007-11-21 02:00:00,162.75,162.76,162.63,162.64,8381599994.0
2007-11-21 02:05:00,162.65,162.7,162.64,162.64,8220500000.0
2007-11-21 02:10:00,162.65,162.69,162.65,162.68,8220500000.0
2007-11-21 02:15:00,162.69,162.73,162.67,162.7,8220500000.0
2007-11-21 02:20:00,162.65,162.7,162.605,162.65,7727400021.0
2007-11-21 02:25:00,162.66,162.66,162.57,162.58,8116000035.0
2007-11-21 02:30:00,162.59,162.78,162.59,162.66,6641000020.0
2007-11-21 02:35:00,162.67,162.71,162.575,162.625,7836299987.0
2007-11-21 02:40:00,162.615,162.71,162.605,162.7,7608700009.0
2007-11-21 02:45:00,162.69,162.71,162.68,162.7,9076999965.0
2007-11-21 02:50:00,162.72,162.78,162.65,162.67,8764400011.0
2007-11-21 02:55:00,162.68,162.735,162.62,162.64,8389900033.0
2007-11-21 03:00:00,162.63,162.64,162.49,162.49,6064000000.0
2007-11-21 03:05:00,162.5,162.55,162.5,162.52,4851200000.0
2007-11-21 03:10:00,162.53,162.7,162.51,162.7,4705000000.0
2007-11-21 03:15:00,162.7,162.745,162.54,162.55,8674399974.0
2007-11-21 03:20:00,162.7,162.725,162.58,162.65,8141600020.0
2007-11-21 03:25:00,162.63,162.68,162.615,162.67,7640976480.0
2007-11-21 03:30:00,162.68,162.72,162.67,162.68,4220864715.0
2007-11-21 03:35:00,162.67,162.7,162.64,162.675,6983800003.0
2007-11-21 03:40:00,162.675,162.675,162.62,162.64,8432299932.0
2007-11-21 03:45:00,162.63,162.705,162.62,162.705,6521699997.0
2007-11-21 03:50:00,162.705,162.705,162.6,162.62,7161400000.0
2007-11-21 03:55:00,162.67,162.675,162.615,162.63,4731400000.0
2007-11-21 04:00:00,162.63,162.63,162.475,162.5,8159650048.0
2007-11-21 04:05:00,162.505,162.62,162.5,162.61,6292599958.0
2007-11-21 04:10:00,162.62,162.62,162.5,162.55,6811300009.0
2007-11-21 04:15:00,162.54,162.565,162.46,162.555,7649199975.0
2007-11-21 04:20:00,162.51,162.615,162.48,162.49,8522000062.0
2007-11-21 04:25:00,162.5,162.675,162.5,162.55,7138400094.0
2007-11-21 04:30:00,162.66,162.685,162.55,162.56,7549099995.0
2007-11-21 04:35:00,162.68,162.685,162.5,162.51,10207399952.0
2007-11-21 04:40:00,162.54,162.65,162.53,162.64,9072999995.0
2007-11-21 04:45:00,162.65,162.66,162.59,162.595,6440800000.0
2007-11-21 04:50:00,162.595,162.67,162.59,162.62,8164300064.0
2007-11-21 04:55:00,162.66,162.67,162.55,162.61,8546499972.0
2007-11-21 05:00:00,162.6,162.62,162.56,162.57,7544199986.0
2007-11-21 05:05:00,162.56,162.625,162.52,162.52,7159200016.0
2007-11-21 05:10:00,162.53,162.615,162.51,162.55,6742799998.0
2007-11-21 05:15:00,162.55,162.575,162.29,162.5,6638949973.0
2007-11-21 05:20:00,162.5,162.53,162.4,162.48,8072949997.0
2007-11-21 05:25:00,162.47,162.5,162.14,162.2,8388000000.0
2007-11-21 05:30:00,162.18,162.28,162.14,162.14,8388000000.0
2007-11-21 05:35:00,162.15,162.24,162.14,162.23,8388000000.0
2007-11-21 05:40:00,162.25,162.25,162.17,162.18,6710400000.0
2007-11-21 05:45:00,162.17,162.18,162.05,162.06,8388000000.0
2007-11-21 05:50:00,162.07,162.12,162.05,162.08,8388000000.0
2007-11-21 05:55:00,162.07,162.64,162.06,162.61,8388000000.0
2007-11-21 06:00:00,162.61,162.615,162.15,162.555,3545400002.0
2007-11-21 06:05:00,162.555,162.565,162.475,162.515,7355000009.0
2007-11-21 06:10:00,162.515,162.56,161.83,162.415,8426399967.0
2007-11-21 06:15:00,162.415,162.455,161.82,161.95,6224299982.0
2007-11-21 06:20:00,161.96,162.51,161.71,161.74,6672299976.0
2007-11-21 06:25:00,161.73,162.485,161.66,161.8,9718299964.0
2007-11-21 06:30:00,161.81,161.87,161.75,161.79,9575499910.0
2007-11-21 06:35:00,161.78,161.81,161.73,161.8,9575499910.0
2007-11-21 06:40:00,161.78,161.99,161.78,161.88,9575499910.0
2007-11-21 06:45:00,161.89,162.11,161.88,162.07,9575499910.0
2007-11-21 06:50:00,162.06,162.135,161.98,162.075,7267999952.0
2007-11-21 06:55:00,162.075,162.235,162.05,162.215,4023000011.0
2007-11-21 07:00:00,161.86,162.215,161.81,162.16,4350099990.0
2007-11-21 07:05:00,162.16,162.165,161.58,161.915,8952125064.0
2007-11-21 07:10:00,161.915,161.96,161.55,161.59,9956399964.0
2007-11-21 07:15:00,161.6,161.955,161.6,161.66,7311699959.0
2007-11-21 07:20:00,161.95,161.97,161.71,161.73,7143699967.0
2007-11-21 07:25:00,161.735,161.79,161.61,161.61,8296300013.0
2007-11-21 07:30:00,161.59,161.83,161.59,161.8,8525699987.0
2007-11-21 07:35:00,161.8,161.81,161.69,161.73,7757500029.0
2007-11-21 07:40:00,161.78,162.005,161.64,161.88,9576100021.0
2007-11-21 07:45:00,161.7,162.09,161.65,162.045,8561499975.0
2007-11-21 07:50:00,161.64,162.07,161.53,161.53,10039599994.0
2007-11-21 07:55:00,161.92,161.92,161.53,161.68,8970999982.0
2007-11-21 08:00:00,161.67,161.67,161.59,161.66,8172499960.0
2007-11-21 08:05:00,161.65,161.86,161.575,161.84,8101199987.0
2007-11-21 08:10:00,161.83,161.96,161.83,161.96,7392500005.0
2007-11-21 08:15:00,161.97,162.01,161.82,161.82,7392500005.0
2007-11-21 08:20:00,161.81,161.93,161.74,161.89,7392500005.0
2007-11-21 08:25:00,161.88,161.89,161.535,161.595,7395999997.0
2007-11-21 08:30:00,161.595,161.715,161.595,161.645,6436400021.0
2007-11-21 08:35:00,161.645,161.82,161.64,161.715,5801900002.0
2007-11-21 08:40:00,161.715,161.755,161.585,161.725,5409300012.0
2007-11-21 08:45:00,161.705,161.82,161.605,161.76,7755400023.0
2007-11-21 08:50:00,161.645,161.9,161.52,161.535,5375299990.0
2007-11-21 08:55:00,161.535,161.71,161.505,161.69,6172600021.0
2007-11-21 09:00:00,161.69,161.695,161.575,161.665,4711800001.0
2007-11-21 09:05:00,161.47,161.875,161.23,161.845,6644899949.0
2007-11-21 09:10:00,161.845,161.975,161.845,161.97,4097999993.0
2007-11-21 09:15:00,161.98,162.02,161.805,161.805,4160999990.0
2007-11-21 09:20:00,161.795,161.945,161.745,161.885,3677100001.0
2007-11-21 09:25:00,161.88,161.895,161.655,161.8,5197300008.0
2007-11-21 09:30:00,161.8,161.845,161.735,161.83,6462699985.0
2007-11-21 09:35:00,161.835,161.875,161.75,161.75,5653500002.0
2007-11-21 09:40:00,161.755,161.805,161.44,161.715,6306800005.0
2007-11-21 09:45:00,161.715,161.84,161.68,161.745,5078199975.0
2007-11-21 09:50:00,161.75,161.915,161.745,161.745,5259849995.0
2007-11-21 09:55:00,161.745,161.765,161.525,161.64,4053900003.0
2007-11-21 10:00:00,161.64,161.705,161.405,161.5,4641899988.0
2007-11-21 10:05:00,161.5,161.5,161.245,161.315,6156100005.0
2007-11-21 10:10:00,161.315,161.605,161.315,161.555,8530890007.0
2007-11-21 10:15:00,161.555,161.595,161.425,161.5,4035100004.0
2007-11-21 10:20:00,161.5,161.615,161.395,161.47,3669200004.0
2007-11-21 10:25:00,161.465,161.58,161.375,161.56,4162899998.0
2007-11-21 10:30:00,161.565,161.585,161.46,161.475,5096199986.0
2007-11-21 10:35:00,161.47,161.525,161.31,161.525,6025599981.0
2007-11-21 10:40:00,161.525,161.575,160.82,161.4,6517799964.0
2007-11-21 10:45:00,161.405,161.405,161.265,161.32,4417700010.0
2007-11-21 10:50:00,161.32,161.435,161.305,161.425,5367900006.0
2007-11-21 10:55:00,161.425,161.49,161.395,161.42,5216400002.0
2007-11-21 11:00:00,161.42,161.445,161.355,161.355,5456999998.0
2007-11-21 11:05:00,161.36,161.36,161.155,161.245,6017100001.0
2007-11-21 11:10:00,161.235,161.275,161.085,161.155,7157699995.0
2007-11-21 11:15:00,161.155,161.22,160.875,161.085,5881500011.0
2007-11-21 11:20:00,161.09,161.14,160.51,161.12,8328200032.0
2007-11-21 11:25:00,161.12,161.12,160.9,161.0,8069500017.0
2007-11-21 11:30:00,161.0,161.095,160.89,161.095,5223000011.0
2007-11-21 11:35:00,161.105,161.14,160.905,160.95,4563099994.0
2007-11-21 11:40:00,160.955,160.955,160.755,160.79,4937699994.0
2007-11-21 11:45:00,160.79,160.81,160.455,160.485,5276121986.0
2007-11-21 11:50:00,160.475,160.785,160.465,160.775,6088500006.0
2007-11-21 11:55:00,160.775,160.93,160.725,160.905,5949400007.0
2007-11-21 12:00:00,160.905,160.905,160.35,160.36,5398300006.0
2007-11-21 12:05:00,160.35,160.485,160.25,160.355,4053243000.0
2007-11-21 12:10:00,160.36,160.755,160.345,160.445,3416999992.0
2007-11-21 12:15:00,160.445,160.585,160.425,160.53,3277300005.0
2007-11-21 12:20:00,160.525,160.555,160.39,160.405,3860000018.0
2007-11-21 12:25:00,160.4,160.425,160.065,160.08,4122550000.0
2007-11-21 12:30:00,160.085,160.435,160.075,160.395,4706599999.0
2007-11-21 12:35:00,160.395,160.51,160.39,160.49,3184499999.0
2007-11-21 12:40:00,160.49,160.555,160.415,160.45,3622399991.0
2007-11-21 12:45:00,160.45,160.455,160.23,160.405,3654800002.0
2007-11-21 12:50:00,160.405,160.55,160.35,160.52,4451499987.0
2007-11-21 12:55:00,160.355,160.46,160.345,160.45,5757999998.0
2007-11-21 13:00:00,160.45,160.475,160.315,160.32,5645799998.0
2007-11-21 13:05:00,160.32,160.75,160.245,160.32,5099399994.0
2007-11-21 13:10:00,160.325,160.335,160.175,160.29,5635100002.0
2007-11-21 13:15:00,160.62,160.65,160.305,160.435,6129499997.0
2007-11-21 13:20:00,160.64,160.69,160.415,160.56,5852599986.0
2007-11-21 13:25:00,160.57,160.655,160.45,160.48,5032600001.0
2007-11-21 13:30:00,160.485,160.575,160.47,160.525,5472200004.0
2007-11-21 13:35:00,160.525,160.54,160.425,160.445,5992900003.0
2007-11-21 13:40:00,160.445,160.515,160.435,160.44,6137199992.0
2007-11-21 13:45:00,160.435,160.59,160.42,160.515,6275900001.0
2007-11-21 13:50:00,160.515,160.68,160.515,160.53,7011399991.0
2007-11-21 13:55:00,160.64,160.64,160.545,160.605,7937700006.0
2007-11-21 14:00:00,160.605,160.79,160.59,160.79,7611900019.0
2007-11-21 14:05:00,160.8,160.81,160.715,160.735,7684399991.0
2007-11-21 14:10:00,160.735,160.755,160.615,160.635,5714700010.0
2007-11-21 14:15:00,160.635,160.85,160.56,160.85,7240100014.0
2007-11-21 14:20:00,160.64,160.81,160.495,160.57,6264800016.0
2007-11-21 14:25:00,160.81,160.88,160.455,160.715,7360499991.0
2007-11-21 14:30:00,160.715,160.91,160.625,160.63,5748100001.0
2007-11-21 14:35:00,160.63,161.07,160.46,160.475,6395399997.0
2007-11-21 14:40:00,160.47,160.605,160.44,160.605,6031099998.0
2007-11-21 14:45:00,160.605,160.66,160.57,160.65,5658599994.0
2007-11-21 14:50:00,160.65,160.695,160.565,160.66,4606899997.0
2007-11-21 14:55:00,160.66,160.66,160.595,160.6,5286299980.0
2007-11-21 15:00:00,160.605,160.8,160.6,160.8,4075600002.0
2007-11-21 15:05:00,160.8,160.875,160.79,160.85,5863299985.0
2007-11-21 15:10:00,160.85,161.02,160.85,160.905,5424000028.0
2007-11-21 15:15:00,160.905,160.92,160.825,160.855,5651700002.0
2007-11-21 15:20:00,161.04,161.05,160.74,160.82,4886899993.0
2007-11-21 15:25:00,160.82,160.935,160.72,160.89,5924500010.0
2007-11-21 15:30:00,160.885,160.92,160.845,160.9,5653300003.0
2007-11-21 15:35:00,160.9,161.13,160.885,161.035,4566099998.0
2007-11-21 15:40:00,161.04,161.07,160.96,161.06,4892460870.0
2007-11-21 15:45:00,161.06,161.085,161.005,161.045,5227399983.0
2007-11-21 15:50:00,161.045,161.06,160.985,160.995,4896000005.0
2007-11-21 15:55:00,160.995,161.31,160.985,161.215,6341300011.0
2007-11-21 16:00:00,161.215,161.245,161.155,161.18,5504699990.0
2007-11-21 16:05:00,161.18,161.185,161.035,161.085,5523200003.0
2007-11-21 16:10:00,161.08,161.255,161.06,161.205,6034300014.0
2007-11-21 16:15:00,161.205,161.23,160.96,161.06,6926499987.0
2007-11-21 16:20:00,161.06,161.1,161.02,161.05,6320000006.0
2007-11-21 16:25:00,161.05,161.125,160.975,161.12,5862700006.0
2007-11-21 16:30:00,161.115,161.145,160.95,161.0,6612900015.0
2007-11-21 16:35:00,161.0,161.095,160.8,160.805,5362049990.0
2007-11-21 16:40:00,160.805,161.02,160.755,160.975,6829449993.0
2007-11-21 16:45:00,160.975,161.015,160.835,160.935,4313599990.0
2007-11-21 16:50:00,160.945,161.075,160.855,161.01,5485500011.0
2007-11-21 16:55:00,161.01,161.26,161.01,161.165,4785650002.0
2007-11-21 17:00:00,161.165,161.235,160.955,161.02,5870899994.0
2007-11-21 17:05:00,161.015,161.045,160.91,160.96,5619099984.0
2007-11-21 17:10:00,160.96,161.07,160.895,161.04,7123199986.0
2007-11-21 17:15:00,161.05,161.09,160.98,161.0,4395149992.0
2007-11-21 17:20:00,161.0,161.02,160.84,160.9,5788799992.0
2007-11-21 17:25:00,160.9,160.975,160.855,160.86,8444500011.0
2007-11-21 17:30:00,160.86,160.92,160.725,160.81,7755099988.0
2007-11-21 17:35:00,160.805,161.04,160.785,161.01,8394799990.0
2007-11-21 17:40:00,160.845,160.945,160.795,160.825,8104299999.0
2007-11-21 17:45:00,160.82,160.975,160.775,160.91,7891000005.0
2007-11-21 17:50:00,160.905,160.915,160.685,160.69,7272949997.0
2007-11-21 17:55:00,160.69,160.79,160.66,160.705,7224900023.0
2007-11-21 18:00:00,160.71,160.75,160.65,160.68,8575100001.0
2007-11-21 18:05:00,160.68,161.0,160.66,160.865,8724100019.0
2007-11-21 18:10:00,160.865,161.125,160.845,161.005,5401850000.0
2007-11-21 18:15:00,161.005,161.02,160.895,160.91,5999500004.0
2007-11-21 18:20:00,160.91,160.93,160.775,160.89,8310499960.0
2007-11-21 18:25:00,160.89,160.985,160.84,160.96,7191100009.0
2007-11-21 18:30:00,160.955,161.025,160.845,160.895,7715200003.0
2007-11-21 18:35:00,160.89,161.05,160.885,161.02,7516000001.0
2007-11-21 18:40:00,161.02,161.05,160.96,161.01,6293999989.0
2007-11-21 18:45:00,161.01,161.075,160.96,160.98,7447400010.0
2007-11-21 18:50:00,160.98,161.04,160.93,161.035,6638600000.0
2007-11-21 18:55:00,161.035,161.05,160.935,160.95,6463200000.0
2007-11-21 19:00:00,160.95,161.06,160.925,161.025,7468450005.0
2007-11-21 19:05:00,161.03,161.17,160.955,161.08,8714400000.0
2007-11-21 19:10:00,160.935,161.15,160.925,160.97,8454120000.0
2007-11-21 19:15:00,160.97,161.08,160.915,160.93,9247600000.0
2007-11-21 19:20:00,160.93,161.14,160.84,161.06,7502500006.0
2007-11-21 19:25:00,160.87,161.07,160.81,161.05,9729200001.0
2007-11-21 19:30:00,161.06,161.06,160.795,160.81,8321299999.0
2007-11-21 19:35:00,160.81,160.98,160.805,160.96,8146200002.0
2007-11-21 19:40:00,160.965,161.06,160.895,161.04,9241499965.0
2007-11-21 19:45:00,161.04,161.08,160.965,161.02,8590300000.0
2007-11-21 19:50:00,160.98,161.06,160.975,161.0,8428199992.0
2007-11-21 19:55:00,161.015,161.245,160.985,161.24,7937899990.0
2007-11-21 20:00:00,161.24,161.37,161.06,161.19,7866000005.0
2007-11-21 20:05:00,161.07,161.18,161.01,161.08,10144899994.0
2007-11-21 20:10:00,161.07,161.16,161.01,161.07,8998899998.0
2007-11-21 20:15:00,161.08,161.15,161.02,161.15,9183899996.0
2007-11-21 20:20:00,161.11,161.22,161.11,161.15,9568900000.0
2007-11-21 20:25:00,161.14,161.23,161.01,161.07,9199500000.0
2007-11-21 20:30:00,161.07,161.37,160.985,161.37,9920500003.0
2007-11-21 20:35:00,161.02,161.41,161.01,161.38,6698800001.0
2007-11-21 20:40:00,161.39,161.39,161.04,161.09,5989000000.0
2007-11-21 20:45:00,161.09,161.35,160.995,161.34,9131700000.0
2007-11-21 20:50:00,161.35,161.39,161.01,161.38,8967700001.0
2007-11-21 20:55:00,161.37,161.39,161.06,161.36,8489000008.0
2007-11-21 21:00:00,161.37,161.43,161.05,161.07,9721500005.0
2007-11-21 21:05:00,161.07,161.67,161.02,161.58,10568600083.0
2007-11-21 21:10:00,161.57,161.63,161.07,161.08,10616000110.0
2007-11-21 21:15:00,161.59,161.62,161.04,161.46,8111499986.0
2007-11-21 21:20:00,161.47,161.47,161.14,161.16,6800099982.0
2007-11-21 21:25:00,161.46,161.48,161.21,161.24,10100800000.0
2007-11-21 21:30:00,161.43,161.44,161.31,161.35,10004200010.0
2007-11-21 21:35:00,161.34,161.42,161.28,161.33,9981700040.0
2007-11-21 21:40:00,161.32,161.33,161.23,161.26,8856500000.0
2007-11-21 21:45:00,161.31,161.36,161.27,161.35,9914899984.0
2007-11-21 21:50:00,161.3,161.42,161.27,161.27,9454299993.0
2007-11-21 21:55:00,161.3,161.38,161.24,161.37,8836299994.0
2007-11-21 22:00:00,161.37,161.46,161.15,161.46,8082500002.0
2007-11-21 22:05:00,161.46,161.69,161.05,161.07,8360300009.0
2007-11-21 22:10:00,161.08,161.63,161.05,161.59,7826900001.0
2007-11-21 22:15:00,161.59,161.64,161.47,161.49,6819099958.0
2007-11-21 22:20:00,161.49,161.5,161.36,161.465,5652899991.0
2007-11-21 22:25:00,160.97,161.48,160.97,161.09,9241300003.0
2007-11-21 22:30:00,161.41,161.445,161.07,161.35,8882900000.0
2007-11-21 22:35:00,161.04,161.37,161.02,161.335,7565199962.0
2007-11-21 22:40:00,160.92,161.29,160.87,161.27,6069900008.0
2007-11-21 22:45:00,161.27,161.32,161.05,161.315,6191300003.0
2007-11-21 22:50:00,161.315,161.325,161.1,161.29,5864800001.0
2007-11-21 22:55:00,160.96,161.28,160.96,161.09,9480399996.0
2007-11-21 23:00:00,161.235,161.26,161.15,161.22,9771700004.0
2007-11-21 23:05:00,161.15,161.25,161.085,161.25,9413000001.0
2007-11-21 23:10:00,161.07,161.29,161.02,161.28,9350999949.0
2007-11-21 23:15:00,160.98,161.04,160.92,160.92,7185599982.0
2007-11-21 23:20:00,161.17,161.18,160.905,160.96,7437700017.0
2007-11-21 23:25:00,160.96,161.2,160.96,161.19,5932499997.0
2007-11-21 23:30:00,161.09,161.15,161.035,161.06,6881500026.0
2007-11-21 23:35:00,161.04,161.27,160.925,161.27,9711699990.0
2007-11-21 23:40:00,161.25,161.25,160.905,161.02,7660100000.0
2007-11-21 23:45:00,161.015,161.115,161.015,161.115,5561200007.0
2007-11-21 23:50:00,161.115,161.14,160.975,160.975,6116499998.0
2007-11-21 23:55:00,161.3,161.31,160.965,161.15,6965400000.0
2007-11-22 00:00:00,161.16,161.19,161.11,161.17,8550500000.0
2007-11-22 00:05:00,161.2,161.24,161.15,161.16,9269800000.0
2007-11-22 00:10:00,161.15,161.3,161.02,161.29,10355000000.0
2007-11-22 00:15:00,161.29,161.29,161.12,161.15,9740599999.0
2007-11-22 00:20:00,161.15,161.17,161.1,161.14,6418700000.0
2007-11-22 00:25:00,161.14,161.22,161.07,161.08,8944300038.0
2007-11-22 00:30:00,161.18,161.24,161.09,161.24,8098100031.0
2007-11-22 00:35:00,161.16,161.31,161.08,161.28,8491699992.0
2007-11-22 00:40:00,161.11,161.285,161.11,161.265,9362000000.0
2007-11-22 00:45:00,161.11,161.335,161.11,161.28,8751200000.0
2007-11-22 00:50:00,161.13,161.325,161.12,161.305,9163000000.0
2007-11-22 00:55:00,161.305,161.335,160.98,160.99,9393800000.0
2007-11-22 01:00:00,160.98,161.175,160.83,161.175,8280900000.0
2007-11-22 01:05:00,161.175,161.19,161.135,161.155,6863200000.0
2007-11-22 01:10:00,161.155,161.16,161.02,161.085,7216399998.0
2007-11-22 01:15:00,161.085,161.1,160.97,161.05,5212700000.0
2007-11-22 01:20:00,161.095,161.17,161.02,161.125,7111700000.0
2007-11-22 01:25:00,161.12,161.125,161.08,161.1,7442800000.0
2007-11-22 01:30:00,161.085,161.21,161.075,161.165,7476300012.0
2007-11-22 01:35:00,161.15,161.21,161.085,161.1,9013500064.0
2007-11-22 01:40:00,161.115,161.125,161.065,161.105,8022099983.0
2007-11-22 01:45:00,161.105,161.21,161.075,161.115,8935699999.0
2007-11-22 01:50:00,161.115,161.175,161.08,161.095,7004500000.0
2007-11-22 01:55:00,161.13,161.13,160.94,161.0,10275999950.0
2007-11-22 02:00:00,161.01,161.08,160.97,161.03,10275999950.0
2007-11-22 02:05:00,161.04,161.15,160.905,161.12,9516499965.0
2007-11-22 02:10:00,161.11,161.12,160.98,161.1,7854899988.0
2007-11-22 02:15:00,161.105,161.13,161.025,161.11,8863300014.0
2007-11-22 02:20:00,161.14,161.15,161.03,161.095,9338999952.0
2007-11-22 02:25:00,161.105,161.14,161.085,161.11,5821200000.0
2007-11-22 02:30:00,161.12,161.21,161.11,161.19,6796399982.0
2007-11-22 02:35:00,161.21,161.26,161.095,161.205,8235399973.0
2007-11-22 02:40:00,161.2,161.28,161.185,161.215,8807899961.0
2007-11-22 02:45:00,161.19,161.27,161.15,161.185,9157100031.0
2007-11-22 02:50:00,161.185,161.225,161.11,161.135,7446900005.0
2007-11-22 02:55:00,161.12,161.41,161.005,161.36,7072200009.0
2007-11-22 03:00:00,161.005,161.075,160.975,161.025,8462099981.0
2007-11-22 03:05:00,161.025,161.54,161.015,161.125,6957999974.0
2007-11-22 03:10:00,161.47,161.5,161.1,161.5,5528800004.0
2007-11-22 03:15:00,161.51,161.53,161.075,161.125,8458100006.0
2007-11-22 03:20:00,161.125,161.62,161.1,161.62,7553799988.0
2007-11-22 03:25:00,161.115,161.65,161.1,161.105,6436300010.0
2007-11-22 03:30:00,161.105,161.205,161.105,161.205,8292099991.0
2007-11-22 03:35:00,161.205,161.59,161.205,161.295,8727799999.0
2007-11-22 03:40:00,161.295,161.37,161.24,161.37,7505200004.0
2007-11-22 03:45:00,161.59,161.67,161.26,161.67,8988300000.0
2007-11-22 03:50:00,161.66,161.67,161.64,161.64,10036500000.0
2007-11-22 03:55:00,161.65,161.65,161.275,161.65,8676300000.0
2007-11-22 04:00:00,161.67,161.67,161.61,161.63,7769500000.0
2007-11-22 04:05:00,161.4,161.62,161.395,161.61,8320300008.0
2007-11-22 04:10:00,161.59,161.63,161.44,161.62,8402400008.0
2007-11-22 04:15:00,161.51,161.81,161.51,161.61,8762799996.0
2007-11-22 04:20:00,161.79,161.8,161.575,161.75,9132200023.0
2007-11-22 04:25:00,161.76,161.92,161.615,161.92,7275200050.0
2007-11-22 04:30:00,161.62,161.89,161.595,161.89,8115999956.0
2007-11-22 04:35:00,161.88,161.89,161.545,161.565,8933599969.0
2007-11-22 04:40:00,161.74,161.84,161.555,161.82,8633600038.0
2007-11-22 04:45:00,161.585,161.68,161.555,161.675,7278600000.0
2007-11-22 04:50:00,161.675,161.685,161.635,161.66,7290299998.0
2007-11-22 04:55:00,161.66,161.97,161.63,161.97,6223899980.0
2007-11-22 05:00:00,161.655,162.17,161.62,161.645,7781700000.0
2007-11-22 05:05:00,161.645,161.645,161.575,161.63,9528799970.0
2007-11-22 05:10:00,162.06,162.09,161.59,161.625,8545200032.0
2007-11-22 05:15:00,161.625,162.14,161.625,162.13,7893299997.0
2007-11-22 05:20:00,162.11,162.13,161.715,161.745,9055100012.0
2007-11-22 05:25:00,162.04,162.04,161.785,161.925,8019400000.0
2007-11-22 05:30:00,161.925,162.04,161.83,161.895,8065599989.0
2007-11-22 05:35:00,161.895,161.9,161.71,161.76,8363700002.0
2007-11-22 05:40:00,161.92,161.93,161.745,161.85,7866100000.0
2007-11-22 05:45:00,161.86,161.92,161.815,161.885,8446200000.0
2007-11-22 05:50:00,161.875,161.995,161.85,161.87,7753100002.0
2007-11-22 05:55:00,162.05,162.07,161.86,161.975,7530200002.0
2007-11-22 06:00:00,161.89,162.235,161.87,162.195,8452099997.0
2007-11-22 06:05:00,162.155,162.165,161.995,162.055,5439600019.0
2007-11-22 06:10:00,162.055,162.22,161.95,162.165,8882799993.0
2007-11-22 06:15:00,162.165,162.2,162.01,162.05,8661999980.0
2007-11-22 06:20:00,162.115,162.135,162.005,162.005,7104899964.0
2007-11-22 06:25:00,162.01,162.09,161.975,161.99,3461800002.0
2007-11-22 06:30:00,161.98,162.065,161.855,161.91,6898000001.0
2007-11-22 06:35:00,161.88,161.95,161.86,161.925,7500099999.0
2007-11-22 06:40:00,161.92,161.96,161.84,161.84,4449899981.0
2007-11-22 06:45:00,161.85,161.98,161.84,161.96,6181800052.0
2007-11-22 06:50:00,161.915,162.04,161.875,161.88,7583600000.0
2007-11-22 06:55:00,161.98,161.98,161.885,161.89,7624500010.0
2007-11-22 07:00:00,161.91,161.96,161.875,161.89,5143300000.0
2007-11-22 07:05:00,161.9,161.98,161.88,161.98,3673899999.0
2007-11-22 07:10:00,161.975,161.98,161.85,161.88,6514699987.0
2007-11-22 07:15:00,162.015,162.08,161.82,162.065,6773200004.0
2007-11-22 07:20:00,162.065,162.105,161.73,161.83,8780899976.0
2007-11-22 07:25:00,161.8,162.05,161.75,161.81,8239399998.0
2007-11-22 07:30:00,161.8,161.95,161.73,161.915,7796599989.0
2007-11-22 07:35:00,161.66,161.72,161.64,161.72,10733000000.0
2007-11-22 07:40:00,161.71,161.96,161.61,161.62,9724099997.0
2007-11-22 07:45:00,161.63,161.955,161.33,161.36,7511600006.0
2007-11-22 07:50:00,161.37,162.015,161.24,161.97,6613800025.0
2007-11-22 07:55:00,161.97,161.99,161.2,161.9,7041299988.0
2007-11-22 08:00:00,161.39,161.955,161.37,161.46,8808200006.0
2007-11-22 08:05:00,161.45,161.55,161.43,161.51,8057999970.0
2007-11-22 08:10:00,161.855,161.91,161.39,161.89,7647299997.0
2007-11-22 08:15:00,161.89,161.895,161.33,161.735,8136200060.0
2007-11-22 08:20:00,161.39,161.865,161.39,161.835,7787000000.0
2007-11-22 08:25:00,161.835,161.885,161.35,161.825,4313700022.0
2007-11-22 08:30:00,161.825,161.825,161.605,161.695,4822700012.0
2007-11-22 08:35:00,161.695,161.735,161.625,161.735,6273000001.0
2007-11-22 08:40:00,161.735,161.735,161.3,161.61,8150299999.0
2007-11-22 08:45:00,161.625,161.625,161.345,161.385,5063000001.0
2007-11-22 08:50:00,161.375,161.395,161.24,161.26,6611500011.0
2007-11-22 08:55:00,161.265,161.59,161.2,161.385,7262949980.0
2007-11-22 09:00:00,161.395,161.49,161.38,161.475,5237499936.0
2007-11-22 09:05:00,161.475,161.57,161.4,161.51,6558100002.0
2007-11-22 09:10:00,161.51,161.515,161.3,161.325,4235900000.0
2007-11-22 09:15:00,161.32,161.41,161.28,161.41,5386300003.0
2007-11-22 09:20:00,161.41,161.49,161.355,161.37,5476499997.0
2007-11-22 09:25:00,161.37,161.4,161.245,161.25,6951600000.0
2007-11-22 09:30:00,161.255,161.4,161.245,161.345,3877000002.0
2007-11-22 09:35:00,161.345,161.375,161.25,161.355,4211904262.0
2007-11-22 09:40:00,161.355,161.385,161.295,161.34,4512000000.0
2007-11-22 09:45:00,161.34,161.39,161.335,161.35,6489600000.0
2007-11-22 09:50:00,161.35,161.62,161.345,161.605,4432600001.0
2007-11-22 09:55:00,161.6,161.605,161.2,161.22,5229200006.0
2007-11-22 10:00:00,161.57,161.595,161.47,161.47,4615999979.0
2007-11-22 10:05:00,161.47,161.53,161.365,161.485,6546500014.0
2007-11-22 10:10:00,161.485,161.69,161.46,161.67,6894900010.0
2007-11-22 10:15:00,161.67,161.67,161.43,161.44,5222300010.0
2007-11-22 10:20:00,161.435,161.455,161.275,161.375,5246199994.0
2007-11-22 10:25:00,161.38,161.385,161.32,161.375,5133399997.0
2007-11-22 10:30:00,161.375,161.415,161.27,161.29,6298400022.0
2007-11-22 10:35:00,161.285,161.435,161.285,161.365,7399700014.0
2007-11-22 10:40:00,161.365,161.385,161.25,161.255,4862400002.0
2007-11-22 10:45:00,161.2,161.23,161.095,161.195,6239999988.0
2007-11-22 10:50:00,161.195,161.265,161.14,161.17,7042899995.0
2007-11-22 10:55:00,161.2,161.29,161.14,161.17,7761400011.0
2007-11-22 11:00:00,161.18,161.25,161.17,161.18,7011300001.0
2007-11-22 11:05:00,161.11,161.23,161.09,161.15,7026000016.0
2007-11-22 11:10:00,161.23,161.305,161.215,161.305,4423100002.0
2007-11-22 11:15:00,161.305,161.31,161.235,161.28,5433700023.0
2007-11-22 11:20:00,161.28,161.29,161.265,161.28,7982600081.0
2007-11-22 11:25:00,161.28,161.29,161.17,161.205,8420499967.0
2007-11-22 11:30:00,161.25,161.26,161.125,161.135,7937800060.0
2007-11-22 11:35:00,161.135,161.22,161.095,161.22,5162200000.0
2007-11-22 11:40:00,161.22,161.24,161.19,161.225,4701799999.0
2007-11-22 11:45:00,161.225,161.31,161.205,161.26,4229799998.0
2007-11-22 11:50:00,161.26,161.305,161.155,161.175,4592700010.0
2007-11-22 11:55:00,161.175,161.2,161.14,161.175,5700099968.0
2007-11-22 12:00:00,161.175,161.19,161.09,161.11,7124000004.0
2007-11-22 12:05:00,161.105,161.15,161.1,161.15,6959800019.0
2007-11-22 12:10:00,161.175,161.19,161.12,161.18,6563500000.0
2007-11-22 12:15:00,161.18,161.19,161.115,161.14,7971900008.0
2007-11-22 12:20:00,161.13,161.24,161.105,161.24,4385000002.0
2007-11-22 12:25:00,161.24,161.29,161.185,161.255,5556899999.0
2007-11-22 12:30:00,161.255,161.28,161.185,161.23,4360500001.0
2007-11-22 12:35:00,161.215,161.29,161.18,161.285,5043999999.0
2007-11-22 12:40:00,161.285,161.285,161.22,161.255,6437200001.0
2007-11-22 12:45:00,161.17,161.265,161.16,161.21,6958199990.0
2007-11-22 12:50:00,161.21,161.245,161.16,161.17,7021200000.0
2007-11-22 12:55:00,161.145,161.195,161.145,161.155,5312400003.0
2007-11-22 13:00:00,161.145,161.165,161.06,161.12,6328500001.0
2007-11-22 13:05:00,161.16,161.165,161.125,161.155,7537400024.0
2007-11-22 13:10:00,161.155,161.185,161.11,161.11,5761799972.0
2007-11-22 13:15:00,161.155,161.22,161.155,161.22,7075400000.0
2007-11-22 13:20:00,161.22,161.23,161.15,161.17,5017599997.0
2007-11-22 13:25:00,161.22,161.24,161.12,161.14,7973700000.0
2007-11-22 13:30:00,161.15,161.265,161.14,161.25,7610600000.0
2007-11-22 13:35:00,161.25,161.275,161.22,161.235,6543400006.0
2007-11-22 13:40:00,161.235,161.24,161.165,161.185,5509899993.0
2007-11-22 13:45:00,161.185,161.235,161.17,161.18,5253400001.0
2007-11-22 13:50:00,161.18,161.18,161.145,161.15,5025699999.0
2007-11-22 13:55:00,161.15,161.17,161.125,161.13,5249199921.0
2007-11-22 14:00:00,161.13,161.26,161.07,161.24,4807600017.0
2007-11-22 14:05:00,161.12,161.24,161.12,161.16,7211600005.0
2007-11-22 14:10:00,161.16,161.24,161.135,161.18,7700100024.0
2007-11-22 14:15:00,161.125,161.19,161.115,161.16,5849300024.0
2007-11-22 14:20:00,161.16,161.18,161.12,161.175,4455600000.0
2007-11-22 14:25:00,161.175,161.18,161.11,161.145,7972200000.0
2007-11-22 14:30:00,161.145,161.315,161.13,161.295,7115399996.0
2007-11-22 14:35:00,161.29,161.295,161.205,161.205,4577500018.0
2007-11-22 14:40:00,161.205,161.215,161.175,161.19,4097300000.0
2007-11-22 14:45:00,161.2,161.3,161.195,161.25,7005299998.0
2007-11-22 14:50:00,161.25,161.285,161.215,161.225,4217900001.0
2007-11-22 14:55:00,161.225,161.225,161.135,161.2,5613800004.0
2007-11-22 15:00:00,161.145,161.265,161.14,161.235,6385299988.0
2007-11-22 15:05:00,161.235,161.26,161.225,161.245,4589500002.0
2007-11-22 15:10:00,161.245,161.26,161.185,161.185,3551200000.0
2007-11-22 15:15:00,161.185,161.215,161.17,161.18,4713900000.0
2007-11-22 15:20:00,161.31,161.31,161.175,161.175,6373400005.0
2007-11-22 15:25:00,161.17,161.175,161.115,161.155,6298100019.0
2007-11-22 15:30:00,161.26,161.3,161.095,161.11,5429000035.0
2007-11-22 15:35:00,161.11,161.26,161.095,161.155,6944599986.0
2007-11-22 15:40:00,161.155,161.31,161.14,161.16,8062000070.0
2007-11-22 15:45:00,161.29,161.29,161.13,161.15,6699299968.0
2007-11-22 15:50:00,161.34,161.35,161.135,161.175,8235300044.0
2007-11-22 15:55:00,161.28,161.28,161.185,161.22,4748100033.0
2007-11-22 16:00:00,161.2,161.325,161.19,161.305,6928500068.0
2007-11-22 16:05:00,161.305,161.39,161.3,161.34,4013400009.0
2007-11-22 16:10:00,161.34,161.39,161.32,161.35,3753500000.0
2007-11-22 16:15:00,161.35,161.36,161.1,161.11,4379199984.0
2007-11-22 16:20:00,161.315,161.33,161.1,161.315,2914400000.0
2007-11-22 16:25:00,161.315,161.325,161.275,161.28,4469100008.0
2007-11-22 16:30:00,161.28,161.315,161.235,161.255,3406799997.0
2007-11-22 16:35:00,161.255,161.29,161.245,161.29,5170199960.0
2007-11-22 16:40:00,161.29,161.315,161.255,161.285,7058099965.0
2007-11-22 16:45:00,161.285,161.345,161.28,161.335,5867099997.0
2007-11-22 16:50:00,161.335,161.36,161.285,161.3,4498700003.0
2007-11-22 16:55:00,161.3,161.3,161.2,161.2,4937300043.0
2007-11-22 17:00:00,161.205,161.305,161.195,161.275,6034700006.0
2007-11-22 17:05:00,161.275,161.315,161.24,161.26,6632700020.0
2007-11-22 17:10:00,161.265,161.275,161.07,161.17,5465400009.0
2007-11-22 17:15:00,161.17,161.24,161.07,161.125,8871899996.0
2007-11-22 17:20:00,161.16,161.18,161.095,161.13,4440600001.0
2007-11-22 17:25:00,161.13,161.16,161.095,161.15,5118999993.0
2007-11-22 17:30:00,161.12,161.145,161.065,161.13,6909000003.0
2007-11-22 17:35:00,161.13,161.225,161.085,161.22,5905100008.0
2007-11-22 17:40:00,161.22,161.235,161.12,161.23,5042199999.0
2007-11-22 17:45:00,161.23,161.27,161.205,161.215,5539100006.0
2007-11-22 17:50:00,161.215,161.255,161.2,161.25,4149599996.0
2007-11-22 17:55:00,161.11,161.24,161.04,161.1,8057300012.0
2007-11-22 18:00:00,161.08,161.16,161.06,161.16,5439500000.0
2007-11-22 18:05:00,161.15,161.2,161.065,161.09,5439500000.0
2007-11-22 18:10:00,161.16,161.18,161.065,161.075,6115500000.0
2007-11-22 18:15:00,161.15,161.16,161.1,161.12,10656000000.0
2007-11-22 18:20:00,161.11,161.205,161.09,161.175,8555800000.0
2007-11-22 18:25:00,161.175,161.205,161.07,161.14,4252400017.0
2007-11-22 18:30:00,161.14,161.16,161.07,161.11,9292600010.0
2007-11-22 18:35:00,161.105,161.21,161.085,161.19,6414500000.0
2007-11-22 18:40:00,161.17,161.22,161.09,161.17,7082499995.0
2007-11-22 18:45:00,161.11,161.165,161.05,161.09,8382000000.0
2007-11-22 18:50:00,161.08,161.08,161.04,161.06,7497600000.0
2007-11-22 18:55:00,161.12,161.12,160.98,161.1,8317200001.0
2007-11-22 19:00:00,161.02,161.16,161.0,161.16,8738399998.0
2007-11-22 19:05:00,161.16,161.19,161.075,161.15,8568999969.0
2007-11-22 19:10:00,161.14,161.165,161.14,161.14,5422599978.0
2007-11-22 19:15:00,161.15,161.19,161.13,161.14,6383000000.0
2007-11-22 19:20:00,161.13,161.13,160.98,160.98,6383000000.0
2007-11-22 19:25:00,160.99,161.07,160.97,160.99,6614000000.0
2007-11-22 19:30:00,161.065,161.155,160.98,161.11,8896999970.0
2007-11-22 19:35:00,161.0,161.19,160.99,161.04,8046700000.0
2007-11-22 19:40:00,161.18,161.215,161.08,161.085,5015600002.0
2007-11-22 19:45:00,161.06,161.08,161.04,161.06,5476500000.0
2007-11-22 19:50:00,161.06,161.11,161.06,161.1,5182200000.0
2007-11-22 19:55:00,161.055,161.09,160.97,161.09,5238800005.0
2007-11-22 20:00:00,161.025,161.12,160.99,161.12,6692499972.0
2007-11-22 20:05:00,161.13,161.22,161.1,161.21,9974499835.0
2007-11-22 20:10:00,161.145,161.19,161.12,161.13,9528099967.0
2007-11-22 20:15:00,161.13,161.23,161.095,161.125,8007900023.0
2007-11-22 20:20:00,161.125,161.125,160.975,160.98,5974300000.0
2007-11-22 20:25:00,161.19,161.19,160.955,160.985,4151400006.0
2007-11-22 20:30:00,160.985,161.02,160.945,161.0,3965700008.0
2007-11-22 20:35:00,161.0,161.05,160.98,161.05,3087300000.0
2007-11-22 20:40:00,161.02,161.05,160.945,161.03,4153400000.0
2007-11-22 20:45:00,161.04,161.075,160.94,161.05,3272600000.0
2007-11-22 20:50:00,161.05,161.095,160.99,161.075,5158200000.0
2007-11-22 20:55:00,161.17,161.19,161.07,161.075,7092300000.0
2007-11-22 21:00:00,161.08,161.1,161.055,161.1,5541200000.0
2007-11-22 21:05:00,161.1,161.18,161.055,161.18,5149500000.0
2007-11-22 21:10:00,161.155,161.2,161.12,161.19,3815400008.0
2007-11-22 21:15:00,161.2,161.22,161.165,161.2,3432900000.0
2007-11-22 21:20:00,161.21,161.21,161.14,161.15,2678100000.0
2007-11-22 21:25:00,161.15,161.2,161.135,161.175,4083499996.0
2007-11-22 21:30:00,161.16,161.195,161.14,161.16,6563000000.0
2007-11-22 21:35:00,161.16,161.255,161.16,161.21,6661200000.0
2007-11-22 21:40:00,161.22,161.23,161.2,161.21,6844899883.0
2007-11-22 21:45:00,161.22,161.24,161.19,161.21,5400799972.0
2007-11-22 21:50:00,161.2,161.24,161.16,161.24,6521700028.0
2007-11-22 21:55:00,161.25,161.27,161.15,161.16,5940800000.0
2007-11-22 22:00:00,161.22,161.26,161.17,161.25,6854800000.0
2007-11-22 22:05:00,161.27,161.27,161.25,161.26,3142400000.0
2007-11-22 22:10:00,161.28,161.28,161.16,161.28,4381899927.0
2007-11-22 22:15:00,161.15,161.23,161.14,161.22,9013799998.0
2007-11-22 22:20:00,161.21,161.25,161.19,161.24,10154499995.0
2007-11-22 22:25:00,161.23,161.24,161.155,161.2,8997600066.0
2007-11-22 22:30:00,161.19,161.2,161.11,161.15,8357100068.0
2007-11-22 22:35:00,161.16,161.2,161.12,161.2,6046100019.0
2007-11-22 22:40:00,161.04,161.2,161.0,161.2,10054700000.0
2007-11-22 22:45:00,161.05,161.24,161.01,161.03,7146000000.0
2007-11-22 22:50:00,161.19,161.2,160.9,161.0,6827600132.0
2007-11-22 22:55:00,160.98,161.23,160.96,161.2,8225200066.0
2007-11-22 23:00:00,161.2,161.26,161.2,161.26,6611000000.0
2007-11-22 23:05:00,161.0,161.03,160.89,160.9,4813000000.0
2007-11-22 23:10:00,161.25,161.27,161.23,161.26,3695899981.0
2007-11-22 23:15:00,161.03,161.23,161.0,161.1,9494799988.0
2007-11-22 23:20:00,161.08,161.22,161.06,161.06,5694100000.0
2007-11-22 23:25:00,161.08,161.24,161.05,161.16,6866100000.0
2007-11-22 23:30:00,161.09,161.17,161.09,161.16,6419300000.0
2007-11-22 23:35:00,161.16,161.18,160.94,161.12,5441600000.0
2007-11-22 23:40:00,161.11,161.14,160.95,161.14,2608200000.0
2007-11-22 23:45:00,161.02,161.08,160.99,161.05,5592200024.0
2007-11-22 23:50:00,161.05,161.05,160.95,161.01,2995700000.0
2007-11-22 23:55:00,161.02,161.04,160.94,161.0,2717900000.0
2007-11-23 00:00:00,161.0,161.14,160.99,161.14,7298400000.0
2007-11-23 00:05:00,161.01,161.03,160.88,160.93,7831700000.0
2007-11-23 00:10:00,160.93,161.14,160.92,161.02,7445900000.0
2007-11-23 00:15:00,161.13,161.18,161.12,161.18,1565600000.0
2007-11-23 00:20:00,161.09,161.09,161.03,161.04,5067000000.0
2007-11-23 00:25:00,161.14,161.15,161.05,161.09,3692600000.0
2007-11-23 00:30:00,161.17,161.17,161.06,161.08,4611100000.0
2007-11-23 00:35:00,161.11,161.13,161.03,161.1,8450900000.0
2007-11-23 00:40:00,161.09,161.14,161.08,161.08,8134000000.0
2007-11-23 00:45:00,161.09,161.13,161.08,161.12,6508700000.0
2007-11-23 00:50:00,161.12,161.13,161.1,161.12,5730000000.0
2007-11-23 00:55:00,161.14,161.15,161.115,161.13,3760700000.0
2007-11-23 01:00:00,161.15,161.15,161.12,161.13,9573100102.0
2007-11-23 01:05:00,161.15,161.19,161.12,161.15,8016300068.0
2007-11-23 01:10:00,161.16,161.16,161.12,161.13,5268200000.0
2007-11-23 01:15:00,161.12,161.14,161.1,161.14,5537000000.0
2007-11-23 01:20:00,161.13,161.16,161.12,161.12,7292400000.0
2007-11-23 01:25:00,161.12,161.2,161.09,161.19,7766299994.0
2007-11-23 01:30:00,161.18,161.26,161.055,161.08,8603699997.0
2007-11-23 01:35:00,161.08,161.28,161.07,161.27,6647600011.0
2007-11-23 01:40:00,161.26,161.29,161.26,161.26,7767500000.0
2007-11-23 01:45:00,161.07,161.14,161.05,161.1,7487600000.0
2007-11-23 01:50:00,161.3,161.32,161.1,161.11,5828099904.0
2007-11-23 01:55:00,161.32,161.32,161.28,161.29,4475500000.0
2007-11-23 02:00:00,161.3,161.3,161.11,161.135,5784499997.0
2007-11-23 02:05:00,161.21,161.27,161.13,161.15,5346699970.0
2007-11-23 02:10:00,161.15,161.27,161.11,161.23,8493600000.0
2007-11-23 02:15:00,161.12,161.32,161.09,161.32,8390100056.0
2007-11-23 02:20:00,161.33,161.61,161.13,161.17,8842800115.0
2007-11-23 02:25:00,161.17,161.47,161.16,161.2,6294500002.0
2007-11-23 02:30:00,161.2,161.58,161.18,161.26,6044700072.0
2007-11-23 02:35:00,161.45,161.57,161.265,161.27,6551500012.0
2007-11-23 02:40:00,161.27,161.63,161.26,161.52,7215999997.0
2007-11-23 02:45:00,161.51,161.52,161.23,161.23,10408000020.0
2007-11-23 02:50:00,161.3,161.33,161.22,161.32,10598000148.0
2007-11-23 02:55:00,161.32,161.32,161.16,161.18,6690700032.0
2007-11-23 03:00:00,161.19,161.35,161.16,161.2,7753100024.0
2007-11-23 03:05:00,161.31,161.31,161.17,161.25,5401399994.0
2007-11-23 03:10:00,161.26,161.34,161.21,161.25,5640300000.0
2007-11-23 03:15:00,161.23,161.32,161.2,161.32,7754000007.0
2007-11-23 03:20:00,161.32,161.61,161.31,161.54,6473900031.0
2007-11-23 03:25:00,161.55,161.595,161.4,161.5,5030699973.0
2007-11-23 03:30:00,161.5,161.6,161.41,161.44,6463000020.0
2007-11-23 03:35:00,161.43,161.54,161.3,161.485,7246200062.0
2007-11-23 03:40:00,161.49,161.6,161.17,161.18,6544799997.0
2007-11-23 03:45:00,161.465,161.49,161.21,161.215,4774099979.0
2007-11-23 03:50:00,161.215,161.35,161.185,161.29,5891800009.0
2007-11-23 03:55:00,161.285,161.285,161.1,161.16,7293600008.0
2007-11-23 04:00:00,161.16,161.32,161.1,161.29,4485400017.0
2007-11-23 04:05:00,161.265,161.28,161.195,161.25,9204599973.0
2007-11-23 04:10:00,161.13,161.28,161.11,161.24,8978899957.0
2007-11-23 04:15:00,161.14,161.28,161.13,161.18,8644399907.0
2007-11-23 04:20:00,161.25,161.26,161.19,161.22,9915999887.0
2007-11-23 04:25:00,161.3,161.35,161.23,161.27,6305699972.0
2007-11-23 04:30:00,161.28,161.66,161.24,161.325,4370700012.0
2007-11-23 04:35:00,161.325,161.39,161.245,161.25,7927600013.0
2007-11-23 04:40:00,161.25,161.34,161.175,161.185,6280199977.0
2007-11-23 04:45:00,161.185,161.19,161.03,161.1,6226599989.0
2007-11-23 04:50:00,161.1,161.11,161.03,161.08,5561000000.0
2007-11-23 04:55:00,161.08,161.155,160.98,161.12,4142800004.0
2007-11-23 05:00:00,161.12,161.165,161.04,161.155,9380699998.0
2007-11-23 05:05:00,161.06,161.22,161.04,161.15,7482700001.0
2007-11-23 05:10:00,161.0,161.15,160.98,161.15,8640699896.0
2007-11-23 05:15:00,161.15,161.23,160.74,161.18,8095400019.0
2007-11-23 05:20:00,160.68,161.23,160.65,161.23,6427400150.0
2007-11-23 05:25:00,160.75,161.32,160.75,161.265,6984299999.0
2007-11-23 05:30:00,161.26,161.28,160.67,160.71,5155800003.0
2007-11-23 05:35:00,160.7,161.245,160.68,161.165,7262300042.0
2007-11-23 05:40:00,161.17,161.17,160.73,160.73,6523499984.0
2007-11-23 05:45:00,161.115,161.14,160.74,161.05,6753400010.0
2007-11-23 05:50:00,161.05,161.095,160.72,161.07,5168700000.0
2007-11-23 05:55:00,161.07,161.07,160.995,161.035,6763300004.0
2007-11-23 06:00:00,161.04,161.11,160.72,160.73,6062200031.0
2007-11-23 06:05:00,160.74,160.75,160.7,160.71,10218500150.0
2007-11-23 06:10:00,161.0,161.02,160.9,160.9,6032600045.0
2007-11-23 06:15:00,160.9,160.92,160.645,160.66,4148700003.0
2007-11-23 06:20:00,160.66,160.87,160.645,160.76,8199200014.0
2007-11-23 06:25:00,160.76,160.88,160.6,160.86,5804600077.0
2007-11-23 06:30:00,160.65,160.86,160.605,160.85,9091100040.0
2007-11-23 06:35:00,160.69,160.85,160.69,160.85,6584000031.0
2007-11-23 06:40:00,160.735,160.9,160.715,160.74,7883600006.0
2007-11-23 06:45:00,160.74,160.8,160.735,160.79,4880900017.0
2007-11-23 06:50:00,160.85,160.96,160.685,160.71,7489700008.0
2007-11-23 06:55:00,160.71,160.96,160.71,160.93,4607000019.0
2007-11-23 07:00:00,160.73,161.04,160.685,161.02,6313300052.0
2007-11-23 07:05:00,160.725,160.96,160.695,160.71,7675200057.0
2007-11-23 07:10:00,160.91,160.92,160.65,160.66,8118700103.0
2007-11-23 07:15:00,160.67,160.88,160.66,160.88,7995899960.0
2007-11-23 07:20:00,160.88,160.88,160.825,160.86,6562000018.0
2007-11-23 07:25:00,160.74,160.89,160.73,160.87,7592700141.0
2007-11-23 07:30:00,160.68,160.87,160.64,160.85,8267800015.0
2007-11-23 07:35:00,160.64,160.87,160.64,160.71,10126400061.0
2007-11-23 07:40:00,160.85,160.91,160.74,160.74,8448999925.0
2007-11-23 07:45:00,160.75,160.88,160.67,160.87,6035399990.0
2007-11-23 07:50:00,160.8,160.98,160.74,160.955,8829600030.0
2007-11-23 07:55:00,160.76,160.98,160.73,160.94,4528099999.0
2007-11-23 08:00:00,160.94,161.04,160.925,161.02,6288999977.0
2007-11-23 08:05:00,161.02,161.04,160.72,160.915,4422099967.0
2007-11-23 08:10:00,160.915,160.94,160.64,160.665,6282200080.0
2007-11-23 08:15:00,160.67,160.87,160.66,160.69,5796199989.0
2007-11-23 08:20:00,160.69,160.77,160.645,160.73,6351099986.0
2007-11-23 08:25:00,160.73,160.77,160.7,160.7,4144599999.0
2007-11-23 08:30:00,160.7,160.71,160.61,160.64,3690100001.0
2007-11-23 08:35:00,160.64,160.74,160.625,160.73,6083700001.0
2007-11-23 08:40:00,160.73,160.87,160.725,160.76,5709400010.0
2007-11-23 08:45:00,160.76,160.83,160.675,160.82,5095700032.0
2007-11-23 08:50:00,160.82,160.84,160.745,160.745,5115400016.0
2007-11-23 08:55:00,160.745,160.83,160.74,160.82,4314000004.0
2007-11-23 09:00:00,160.82,160.86,160.7,160.7,3843200016.0
2007-11-23 09:05:00,160.705,160.78,160.575,160.59,5907299996.0
2007-11-23 09:10:00,160.585,160.84,160.58,160.8,3900400005.0
2007-11-23 09:15:00,160.8,160.82,160.67,160.71,3788300003.0
2007-11-23 09:20:00,160.72,160.72,160.595,160.645,3098300000.0
2007-11-23 09:25:00,160.645,160.76,160.33,160.75,5795799991.0
2007-11-23 09:30:00,160.75,160.79,160.67,160.745,4386299987.0
2007-11-23 09:35:00,160.76,160.83,160.64,160.68,4063950007.0
2007-11-23 09:40:00,160.68,160.75,160.645,160.67,6550800012.0
2007-11-23 09:45:00,160.67,160.79,160.6,160.78,4750100008.0
2007-11-23 09:50:00,160.78,160.78,160.65,160.67,5443800053.0
2007-11-23 09:55:00,160.67,160.84,160.645,160.78,5727499991.0
2007-11-23 10:00:00,160.78,160.78,160.705,160.73,5596049978.0
2007-11-23 10:05:00,160.66,160.8,160.63,160.72,4239299999.0
2007-11-23 10:10:00,160.72,160.74,160.165,160.25,4013400007.0
2007-11-23 10:15:00,160.25,160.42,160.23,160.38,2781850000.0
2007-11-23 10:20:00,160.38,160.43,160.125,160.3,4459999999.0
2007-11-23 10:25:00,160.3,160.735,160.3,160.645,3267800001.0
2007-11-23 10:30:00,160.65,160.71,160.515,160.525,4653899998.0
2007-11-23 10:35:00,160.525,160.69,160.485,160.63,3844300001.0
2007-11-23 10:40:00,160.62,160.7,160.535,160.57,4055900004.0
2007-11-23 10:45:00,160.57,160.655,160.51,160.555,4011400001.0
2007-11-23 10:50:00,160.55,160.66,160.49,160.64,3546500001.0
2007-11-23 10:55:00,160.64,160.64,160.495,160.55,3415299995.0
2007-11-23 11:00:00,160.56,160.74,160.525,160.66,2684499999.0
2007-11-23 11:05:00,160.66,160.69,160.4,160.45,3076099998.0
2007-11-23 11:10:00,160.45,160.54,160.42,160.52,3025200000.0
2007-11-23 11:15:00,160.525,160.55,160.43,160.51,3217700006.0
2007-11-23 11:20:00,160.495,160.74,160.455,160.725,2720400000.0
2007-11-23 11:25:00,160.725,160.86,160.665,160.73,2240900000.0
2007-11-23 11:30:00,160.73,160.77,160.44,160.63,3083099997.0
2007-11-23 11:35:00,160.62,160.74,160.58,160.71,2497000000.0
2007-11-23 11:40:00,160.71,160.77,160.57,160.58,2345400002.0
2007-11-23 11:45:00,160.58,160.695,160.57,160.59,2788599999.0
2007-11-23 11:50:00,160.59,160.68,160.545,160.565,3135700015.0
2007-11-23 11:55:00,160.57,160.65,160.475,160.49,3010300001.0
2007-11-23 12:00:00,160.49,160.59,160.48,160.52,2859800003.0
2007-11-23 12:05:00,160.515,160.55,160.41,160.5,2566200000.0
2007-11-23 12:10:00,160.5,160.56,160.45,160.52,3955900009.0
2007-11-23 12:15:00,160.52,160.54,160.38,160.38,3291350000.0
2007-11-23 12:20:00,160.38,160.41,160.08,160.085,2753000000.0
2007-11-23 12:25:00,160.085,160.19,159.955,160.0,2823049999.0
2007-11-23 12:30:00,160.0,160.19,159.94,160.175,2266100000.0
2007-11-23 12:35:00,160.175,160.23,159.985,160.1,3293899996.0
2007-11-23 12:40:00,160.1,160.18,160.01,160.05,3109400000.0
2007-11-23 12:45:00,160.05,160.05,159.92,159.96,3233099999.0
2007-11-23 12:50:00,159.96,159.97,159.71,159.735,2775300000.0
2007-11-23 12:55:00,159.735,159.76,159.46,159.62,2509449998.0
2007-11-23 13:00:00,159.61,159.87,159.56,159.85,2485999998.0
2007-11-23 13:05:00,159.86,159.93,159.675,159.83,3307000001.0
2007-11-23 13:10:00,159.83,159.855,159.755,159.76,4782499999.0
2007-11-23 13:15:00,159.76,159.885,159.76,159.875,5162199986.0
2007-11-23 13:20:00,159.875,160.0,159.77,159.785,5326400009.0
2007-11-23 13:25:00,159.785,159.98,159.675,159.685,4940599955.0
2007-11-23 13:30:00,159.685,159.855,159.67,159.855,4834400018.0
2007-11-23 13:35:00,159.855,159.865,159.78,159.855,4617999999.0
2007-11-23 13:40:00,159.855,159.865,159.775,159.805,4898599998.0
2007-11-23 13:45:00,159.805,159.805,159.66,159.755,5350200008.0
2007-11-23 13:50:00,159.755,159.835,159.71,159.715,6617599965.0
2007-11-23 13:55:00,159.715,159.855,159.7,159.855,4208899997.0
2007-11-23 14:00:00,159.85,159.855,159.78,159.82,3379499988.0
2007-11-23 14:05:00,159.82,159.87,159.805,159.86,3800899999.0
2007-11-23 14:10:00,159.86,159.935,159.795,159.925,3798799994.0
2007-11-23 14:15:00,159.925,159.965,159.865,159.95,5281600002.0
2007-11-23 14:20:00,159.95,160.06,159.925,160.005,6404600019.0
2007-11-23 14:25:00,159.83,160.055,159.81,160.005,7957499940.0
2007-11-23 14:30:00,159.86,159.955,159.81,159.875,2879299996.0
2007-11-23 14:35:00,159.875,159.95,159.795,159.845,5860199942.0
2007-11-23 14:40:00,159.845,159.9,159.815,159.9,4530400014.0
2007-11-23 14:45:00,159.905,159.905,159.655,159.765,6003399980.0
2007-11-23 14:50:00,159.91,159.975,159.765,159.905,8118400046.0
2007-11-23 14:55:00,159.9,159.99,159.85,159.985,4863699974.0
2007-11-23 15:00:00,159.99,160.035,159.91,160.005,5427099964.0
2007-11-23 15:05:00,160.005,160.01,159.935,159.935,3739949216.0
2007-11-23 15:10:00,159.935,159.955,159.805,159.835,4658499976.0
2007-11-23 15:15:00,159.835,159.905,159.825,159.885,3913099988.0
2007-11-23 15:20:00,159.885,159.89,159.825,159.83,4404200005.0
2007-11-23 15:25:00,159.835,159.895,159.825,159.865,3540900003.0
2007-11-23 15:30:00,159.865,159.895,159.82,159.885,2762699995.0
2007-11-23 15:35:00,159.885,159.965,159.86,159.955,3470500002.0
2007-11-23 15:40:00,159.955,159.955,159.895,159.935,3653999996.0
2007-11-23 15:45:00,159.935,159.99,159.915,159.935,3315399997.0
2007-11-23 15:50:00,159.935,159.935,159.68,159.87,3112600000.0
2007-11-23 15:55:00,159.865,159.885,159.71,159.72,5592300000.0
2007-11-23 16:00:00,159.875,159.95,159.67,159.905,5345399984.0
2007-11-23 16:05:00,159.905,159.945,159.89,159.925,5857000002.0
2007-11-23 16:10:00,159.925,159.945,159.7,159.935,5189000002.0
2007-11-23 16:15:00,159.935,159.935,159.875,159.875,3423799999.0
2007-11-23 16:20:00,159.875,159.885,159.76,159.775,4981700010.0
2007-11-23 16:25:00,159.77,159.82,159.75,159.77,7820800006.0
2007-11-23 16:30:00,159.765,159.94,159.755,159.89,7332500008.0
2007-11-23 16:35:00,159.89,159.92,159.85,159.88,5631800006.0
2007-11-23 16:40:00,159.88,159.935,159.82,159.85,5247199990.0
2007-11-23 16:45:00,159.85,159.91,159.735,159.76,7384699978.0
2007-11-23 16:50:00,159.76,159.765,159.68,159.725,6567650015.0
2007-11-23 16:55:00,159.725,159.79,159.685,159.73,7370599995.0
2007-11-23 17:00:00,159.73,159.85,159.625,159.68,5389499977.0
2007-11-23 17:05:00,159.68,159.78,159.67,159.775,6230099995.0
2007-11-23 17:10:00,159.775,159.78,159.695,159.71,4128000000.0
2007-11-23 17:15:00,159.71,159.86,159.705,159.85,3539199999.0
2007-11-23 17:20:00,159.845,159.86,159.755,159.775,3304800000.0
2007-11-23 17:25:00,159.775,159.83,159.725,159.735,4907399998.0
2007-11-23 17:30:00,159.735,159.98,159.65,159.98,6226400002.0
2007-11-23 17:35:00,159.97,160.0,159.695,159.82,7775500003.0
2007-11-23 17:40:00,159.82,159.84,159.71,159.71,4921400004.0
2007-11-23 17:45:00,159.71,159.725,159.68,159.715,4580000001.0
2007-11-23 17:50:00,159.71,160.36,159.685,159.72,7214300019.0
2007-11-23 17:55:00,159.725,159.845,159.72,159.84,5174600000.0
2007-11-23 18:00:00,159.845,160.005,159.825,159.99,5463099997.0
2007-11-23 18:05:00,159.995,160.18,159.985,160.165,6538699984.0
2007-11-23 18:10:00,160.165,160.19,160.095,160.125,6148399970.0
2007-11-23 18:15:00,160.12,160.34,160.11,160.145,6354000001.0
2007-11-23 18:20:00,160.14,160.145,159.925,159.945,5575249998.0
2007-11-23 18:25:00,159.945,160.46,159.94,160.45,9259999961.0
2007-11-23 18:30:00,160.005,160.58,159.995,160.58,9411199973.0
2007-11-23 18:35:00,160.59,160.62,159.995,160.54,9291899962.0
2007-11-23 18:40:00,160.03,160.55,160.03,160.46,7368999973.0
2007-11-23 18:45:00,160.275,160.405,160.25,160.29,8018799991.0
2007-11-23 18:50:00,160.29,160.385,160.27,160.38,6559700001.0
2007-11-23 18:55:00,160.38,160.49,160.33,160.36,5108300000.0
2007-11-23 19:00:00,160.36,160.46,160.31,160.42,7240199999.0
2007-11-23 19:05:00,160.31,160.365,160.29,160.33,7829100000.0
2007-11-23 19:10:00,160.33,160.46,160.33,160.38,8709500001.0
2007-11-23 19:15:00,160.38,160.415,160.305,160.38,8190299998.0
2007-11-23 19:20:00,160.385,160.45,160.365,160.37,4242800000.0
2007-11-23 19:25:00,160.38,160.465,160.345,160.455,7940000001.0
2007-11-23 19:30:00,160.46,160.6,160.435,160.585,6228199998.0
2007-11-23 19:35:00,160.59,160.625,160.49,160.545,5172600028.0
2007-11-23 19:40:00,160.545,160.575,160.47,160.47,7803700025.0
2007-11-23 19:45:00,160.47,160.5,160.435,160.495,4520000010.0
2007-11-23 19:50:00,160.5,160.52,160.355,160.385,8157699945.0
2007-11-23 19:55:00,160.51,160.59,160.415,160.59,5993599999.0
2007-11-23 20:00:00,160.585,160.61,160.405,160.425,8088999990.0
2007-11-23 20:05:00,160.425,160.43,160.4,160.415,4860599995.0
2007-11-23 20:10:00,160.415,160.475,160.395,160.475,6795599999.0
2007-11-23 20:15:00,160.475,160.52,160.45,160.495,8768100000.0
2007-11-23 20:20:00,160.495,160.53,160.425,160.475,7025400000.0
2007-11-23 20:25:00,160.475,160.475,160.425,160.45,6885999999.0
2007-11-23 20:30:00,160.45,160.48,160.425,160.48,7656200000.0
2007-11-23 20:35:00,160.48,160.545,160.47,160.545,6078200000.0
2007-11-23 20:40:00,160.545,160.57,160.505,160.545,6935000000.0
2007-11-23 20:45:00,160.545,160.545,160.495,160.53,8234500000.0
2007-11-23 20:50:00,160.525,160.55,160.505,160.515,4614800000.0
2007-11-23 20:55:00,160.52,160.53,160.485,160.52,6208799973.0
2007-11-23 21:00:00,160.52,160.52,160.445,160.45,5390900000.0
2007-11-23 21:05:00,160.445,160.465,160.4,160.445,6555100000.0
2007-11-23 21:10:00,160.42,160.5,160.415,160.48,6475499987.0
2007-11-23 21:15:00,160.445,160.53,160.445,160.5,5146300000.0
2007-11-23 21:20:00,160.49,160.535,160.465,160.53,6993099986.0
2007-11-23 21:25:00,160.53,160.545,160.515,160.535,6990900000.0
2007-11-23 21:30:00,160.535,160.56,160.495,160.5,6322100000.0
2007-11-23 21:35:00,160.57,160.58,160.46,160.545,7645700000.0
2007-11-23 21:40:00,160.545,160.62,160.495,160.61,7497100000.0
2007-11-23 21:45:00,160.6,160.6,160.505,160.525,5039000000.0
2007-11-23 21:50:00,160.545,160.555,160.525,160.53,5658399999.0
2007-11-23 21:55:00,160.53,160.54,160.495,160.505,7382100000.0
2007-11-23 22:00:00,160.505,160.505,160.485,160.485,6353200009.0
2007-11-23 22:05:00,160.485,160.495,160.405,160.405,8080099959.0
2007-11-23 22:10:00,160.405,160.505,160.405,160.475,4835799978.0
2007-11-23 22:15:00,160.475,160.74,160.47,160.52,6629300000.0
2007-11-23 22:20:00,160.52,160.77,160.495,160.77,4228900000.0
2007-11-23 22:25:00,160.515,160.82,160.505,160.535,8094700000.0
2007-11-23 22:30:00,160.84,160.84,160.535,160.75,4954500063.0
2007-11-23 22:35:00,160.565,160.75,160.545,160.75,6155699934.0
2007-11-23 22:40:00,160.73,160.76,160.565,160.595,5288200000.0
2007-11-23 22:45:00,160.595,160.73,160.525,160.66,6071100000.0
2007-11-23 22:50:00,160.68,160.7,160.615,160.665,6940900000.0
2007-11-23 22:55:00,160.665,160.72,160.62,160.64,8678700011.0
2007-11-23 23:00:00,160.685,160.715,160.685,160.705,2017200000.0
2007-11-26 00:00:00,160.85,160.86,160.64,160.65,3286500000.0
2007-11-26 00:05:00,160.65,160.65,160.56,160.61,5265600000.0
2007-11-26 00:10:00,160.61,160.66,160.6,160.65,5482600026.0
2007-11-26 00:15:00,160.66,160.79,160.65,160.7,8546300039.0
2007-11-26 00:20:00,160.7,160.71,160.64,160.7,8278700017.0
2007-11-26 00:25:00,160.7,160.76,160.67,160.72,8306200000.0
2007-11-26 00:30:00,160.72,161.24,160.69,161.22,6726299999.0
2007-11-26 00:35:00,161.23,161.36,160.77,161.35,6902399991.0
2007-11-26 00:40:00,161.34,161.35,160.8,160.82,2420400000.0
2007-11-26 00:45:00,160.81,160.89,160.81,160.86,2491799986.0
2007-11-26 00:50:00,160.865,160.92,160.84,160.92,2711600008.0
2007-11-26 00:55:00,160.86,160.92,160.85,160.86,1537800004.0
2007-11-26 01:00:00,160.86,160.88,160.84,160.86,3646400011.0
2007-11-26 01:05:00,160.86,160.89,160.85,160.89,928000002.0
2007-11-26 01:10:00,160.88,160.96,160.88,160.96,1815999999.0
2007-11-26 01:15:00,160.955,161.05,160.93,161.0,4855800011.0
2007-11-26 01:20:00,161.0,161.27,161.0,161.19,7662400008.0
2007-11-26 01:25:00,161.19,161.31,161.18,161.2,3975999992.0
2007-11-26 01:30:00,161.2,161.27,161.195,161.23,2126600001.0
2007-11-26 01:35:00,161.23,161.36,161.23,161.36,2360800002.0
2007-11-26 01:40:00,161.36,161.38,161.305,161.35,3177799992.0
2007-11-26 01:45:00,161.34,161.42,161.32,161.335,3134599996.0
2007-11-26 01:50:00,161.335,161.345,161.2,161.215,1992600002.0
2007-11-26 01:55:00,161.215,161.215,161.165,161.185,1741200000.0
2007-11-26 02:00:00,161.18,161.215,161.155,161.165,2799599996.0
2007-11-26 02:05:00,161.16,161.16,161.02,161.035,4279200014.0
2007-11-26 02:10:00,161.035,161.135,161.02,161.035,4297699996.0
2007-11-26 02:15:00,161.035,161.075,161.01,161.065,2664599985.0
2007-11-26 02:20:00,161.065,161.14,161.02,161.065,4320000004.0
2007-11-26 02:25:00,161.07,161.075,161.01,161.035,2226100004.0
2007-11-26 02:30:00,161.025,161.095,160.975,161.065,5843599989.0
2007-11-26 02:35:00,161.075,161.115,161.045,161.05,4498199977.0
2007-11-26 02:40:00,161.05,161.085,161.035,161.065,4790600007.0
2007-11-26 02:45:00,161.06,161.255,161.05,161.215,7269200029.0
2007-11-26 02:50:00,161.215,161.225,161.15,161.19,5446899995.0
2007-11-26 02:55:00,161.19,161.195,161.095,161.105,5130300005.0
2007-11-26 03:00:00,161.105,161.105,160.94,161.005,4085300012.0
2007-11-26 03:05:00,161.005,161.045,160.965,160.995,2707099989.0
2007-11-26 03:10:00,160.995,161.055,160.975,161.055,5167999977.0
2007-11-26 03:15:00,161.045,161.075,161.045,161.075,2732900005.0
2007-11-26 03:20:00,161.075,161.145,161.075,161.11,2753200000.0
2007-11-26 03:25:00,161.125,161.135,161.0,161.135,4973200005.0
2007-11-26 03:30:00,161.135,161.175,161.13,161.16,1712100000.0
2007-11-26 03:35:00,161.165,161.225,161.15,161.155,3348200000.0
2007-11-26 03:40:00,161.155,161.195,161.14,161.16,2865100000.0
2007-11-26 03:45:00,161.16,161.165,161.075,161.095,2383800001.0
2007-11-26 03:50:00,161.095,161.095,160.99,161.04,3024400000.0
2007-11-26 03:55:00,161.04,161.065,161.015,161.055,3954800016.0
2007-11-26 04:00:00,161.055,161.075,161.035,161.065,3553699986.0
2007-11-26 04:05:00,161.065,161.135,161.055,161.055,3596900003.0
2007-11-26 04:10:00,161.055,161.115,161.055,161.105,1770600001.0
2007-11-26 04:15:00,161.105,161.135,161.08,161.08,1537799997.0
2007-11-26 04:20:00,161.085,161.115,161.04,161.06,2757300005.0
2007-11-26 04:25:00,161.065,161.105,161.04,161.095,4678599996.0
2007-11-26 04:30:00,161.105,161.11,161.085,161.085,1963599998.0
2007-11-26 04:35:00,161.085,161.095,161.01,161.025,3239699989.0
2007-11-26 04:40:00,161.035,161.035,160.995,161.005,3047999997.0
2007-11-26 04:45:00,161.005,161.06,161.005,161.02,3417200001.0
2007-11-26 04:50:00,161.025,161.095,161.025,161.075,2937000009.0
2007-11-26 04:55:00,161.075,161.085,160.89,160.89,3362000000.0
2007-11-26 05:00:00,160.96,160.97,160.39,160.435,7008999994.0
2007-11-26 05:05:00,160.435,160.9,160.415,160.615,6202750426.0
2007-11-26 05:10:00,160.615,160.97,160.265,160.395,6719200007.0
2007-11-26 05:15:00,160.395,160.645,160.375,160.545,4101299991.0
2007-11-26 05:20:00,160.545,160.555,160.455,160.47,5808200004.0
2007-11-26 05:25:00,160.47,160.51,160.46,160.46,4393900000.0
2007-11-26 05:30:00,160.465,160.67,160.465,160.56,6664373924.0
2007-11-26 05:35:00,160.56,160.665,160.49,160.62,2501200009.0
2007-11-26 05:40:00,160.615,160.695,160.555,160.675,2934499999.0
2007-11-26 05:45:00,160.675,160.77,160.66,160.76,2932799991.0
2007-11-26 05:50:00,160.76,160.885,160.76,160.815,5447699942.0
2007-11-26 05:55:00,160.82,160.985,160.795,160.955,3879275464.0
2007-11-26 06:00:00,160.955,160.975,160.855,160.865,1765700000.0
2007-11-26 06:05:00,160.865,160.985,160.855,160.935,1583387719.0
2007-11-26 06:10:00,160.935,160.985,160.775,160.845,3938299998.0
2007-11-26 06:15:00,160.845,160.86,160.715,160.725,2389600006.0
2007-11-26 06:20:00,160.725,160.765,160.695,160.695,1433900001.0
2007-11-26 06:25:00,160.69,160.72,160.57,160.6,1551600002.0
2007-11-26 06:30:00,160.605,160.605,160.485,160.51,3241899991.0
2007-11-26 06:35:00,160.52,160.915,160.515,160.895,5102800526.0
2007-11-26 06:40:00,160.905,160.915,160.8,160.835,5094300004.0
2007-11-26 06:45:00,160.835,160.835,160.62,160.71,4364999998.0
2007-11-26 06:50:00,160.705,160.8,160.695,160.79,2973000020.0
2007-11-26 06:55:00,160.79,160.845,160.75,160.75,1951600019.0
2007-11-26 07:00:00,160.755,160.83,160.725,160.81,2046500001.0
2007-11-26 07:05:00,160.81,160.91,160.8,160.895,776600001.0
2007-11-26 07:10:00,160.895,161.125,160.85,161.025,1579500002.0
2007-11-26 07:15:00,161.02,161.025,160.945,160.975,1217100000.0
2007-11-26 07:20:00,160.975,161.105,160.96,160.965,2051800005.0
2007-11-26 07:25:00,160.965,160.965,160.895,160.915,1036299995.0
2007-11-26 07:30:00,160.915,160.955,160.9,160.925,1154699998.0
2007-11-26 07:35:00,160.93,160.97,160.89,160.895,3521599992.0
2007-11-26 07:40:00,160.895,160.915,160.845,160.905,2396800005.0
2007-11-26 07:45:00,160.905,160.905,160.805,160.805,1546899988.0
2007-11-26 07:50:00,160.805,160.805,160.69,160.765,3906800007.0
2007-11-26 07:55:00,160.765,160.865,160.765,160.865,6485599948.0
2007-11-26 08:00:00,160.865,160.905,160.83,160.855,4685052633.0
2007-11-26 08:05:00,160.855,160.935,160.845,160.895,3795700010.0
2007-11-26 08:10:00,160.89,160.915,160.845,160.89,2696600021.0
2007-11-26 08:15:00,160.895,160.9,160.845,160.88,3860900026.0
2007-11-26 08:20:00,160.885,160.885,160.84,160.84,1144999998.0
2007-11-26 08:25:00,160.84,160.88,160.775,160.78,759399997.0
2007-11-26 08:30:00,160.78,160.82,160.695,160.7,1406900002.0
2007-11-26 08:35:00,160.695,160.72,160.535,160.59,1433799996.0
2007-11-26 08:40:00,160.59,160.65,160.585,160.63,1814599990.0
2007-11-26 08:45:00,160.63,160.655,160.54,160.56,1723299998.0
2007-11-26 08:50:00,160.56,160.585,160.49,160.55,1374600002.0
2007-11-26 08:55:00,160.55,160.67,160.55,160.66,917200003.0
2007-11-26 09:00:00,160.66,160.715,160.6,160.6,967900000.0
2007-11-26 09:05:00,160.595,160.605,160.535,160.56,1969000000.0
2007-11-26 09:10:00,160.56,160.795,160.505,160.795,2035100002.0
2007-11-26 09:15:00,160.795,160.795,160.475,160.59,2472900005.0
2007-11-26 09:20:00,160.59,160.655,160.51,160.565,2196800000.0
2007-11-26 09:25:00,160.565,160.705,160.565,160.625,2386799996.0
2007-11-26 09:30:00,160.625,160.685,160.535,160.655,2288800003.0
2007-11-26 09:35:00,160.655,160.835,160.635,160.815,2879299998.0
2007-11-26 09:40:00,160.82,160.885,160.75,160.865,2354499999.0
2007-11-26 09:45:00,160.865,160.93,160.815,160.815,3699100002.0
2007-11-26 09:50:00,160.825,161.035,160.81,160.98,5443999992.0
2007-11-26 09:55:00,160.985,161.135,160.945,161.13,4177699992.0
2007-11-26 10:00:00,161.13,161.18,161.015,161.105,3305800007.0
2007-11-26 10:05:00,161.105,161.115,161.025,161.04,2091000007.0
2007-11-26 10:10:00,161.04,161.045,160.95,160.99,2354549999.0
2007-11-26 10:15:00,160.99,161.03,160.95,161.015,2792099996.0
2007-11-26 10:20:00,161.015,161.13,161.015,161.125,3834299998.0
2007-11-26 10:25:00,161.13,161.195,161.1,161.145,2430099999.0
2007-11-26 10:30:00,161.145,161.315,161.14,161.315,4423100006.0
2007-11-26 10:35:00,161.315,161.34,161.26,161.33,5490500013.0
2007-11-26 10:40:00,161.325,161.405,161.315,161.39,4360200009.0
2007-11-26 10:45:00,161.39,161.46,161.33,161.37,4682999987.0
2007-11-26 10:50:00,161.37,161.375,161.305,161.31,3788599997.0
2007-11-26 10:55:00,161.305,161.475,161.3,161.43,5047700000.0
2007-11-26 11:00:00,161.435,161.455,161.42,161.44,2835000006.0
2007-11-26 11:05:00,161.44,161.475,161.375,161.385,4010000006.0
2007-11-26 11:10:00,161.385,161.385,161.33,161.35,2753500013.0
2007-11-26 11:15:00,161.355,161.435,161.34,161.415,4038500009.0
2007-11-26 11:20:00,161.415,161.435,161.325,161.345,3885700000.0
2007-11-26 11:25:00,161.345,161.355,161.24,161.24,5801300015.0
2007-11-26 11:30:00,161.24,161.31,161.21,161.23,5131399994.0
2007-11-26 11:35:00,161.235,161.315,161.215,161.23,4086799985.0
2007-11-26 11:40:00,161.235,161.235,161.15,161.17,3547399994.0
2007-11-26 11:45:00,161.175,161.255,161.165,161.185,6648499991.0
2007-11-26 11:50:00,161.185,161.235,161.165,161.19,5253800005.0
2007-11-26 11:55:00,161.185,161.185,161.065,161.13,5133349994.0
2007-11-26 12:00:00,161.13,161.255,161.13,161.225,5073299993.0
2007-11-26 12:05:00,161.225,161.285,161.15,161.225,4900450012.0
2007-11-26 12:10:00,161.225,161.305,161.195,161.235,5907599988.0
2007-11-26 12:15:00,161.235,161.275,161.22,161.255,3950799986.0
2007-11-26 12:20:00,161.255,161.285,161.205,161.225,4255400000.0
2007-11-26 12:25:00,161.225,161.295,161.205,161.295,3067900001.0
2007-11-26 12:30:00,161.29,161.325,161.25,161.295,2807300017.0
2007-11-26 12:35:00,161.295,161.305,161.205,161.21,3470000014.0
2007-11-26 12:40:00,161.215,161.23,161.19,161.21,3378799999.0
2007-11-26 12:45:00,161.21,161.255,161.2,161.235,2898200002.0
2007-11-26 12:50:00,161.235,161.285,161.185,161.235,4072300000.0
2007-11-26 12:55:00,161.235,161.265,161.2,161.245,2838499993.0
2007-11-26 13:00:00,161.245,161.375,161.24,161.375,3769700008.0
2007-11-26 13:05:00,161.375,161.475,161.36,161.45,5184500006.0
2007-11-26 13:10:00,161.45,161.455,161.355,161.355,4467100003.0
2007-11-26 13:15:00,161.355,161.385,161.275,161.275,2194099999.0
2007-11-26 13:20:00,161.275,161.335,161.275,161.33,2182499998.0
2007-11-26 13:25:00,161.33,161.395,160.89,161.325,3305399998.0
2007-11-26 13:30:00,161.325,161.325,161.17,161.17,6238249984.0
2007-11-26 13:35:00,161.17,161.225,161.16,161.185,4921300026.0
2007-11-26 13:40:00,161.185,161.215,161.11,161.115,6600499989.0
2007-11-26 13:45:00,161.125,161.245,161.12,161.155,3773200003.0
2007-11-26 13:50:00,161.155,161.225,161.115,161.14,4895000007.0
2007-11-26 13:55:00,161.145,161.225,161.115,161.195,3271600004.0
2007-11-26 14:00:00,161.195,161.215,161.0,161.05,3922449995.0
2007-11-26 14:05:00,161.05,161.075,160.99,161.045,4437599992.0
2007-11-26 14:10:00,161.04,161.075,160.935,160.935,3812499996.0
2007-11-26 14:15:00,160.935,160.935,160.77,160.875,5385349989.0
2007-11-26 14:20:00,160.875,160.925,160.795,160.865,4044299994.0
2007-11-26 14:25:00,160.865,160.945,160.855,160.895,2575199993.0
2007-11-26 14:30:00,160.895,160.905,160.8,160.905,2707299994.0
2007-11-26 14:35:00,160.9,160.955,160.85,160.85,3886899986.0
2007-11-26 14:40:00,160.85,160.875,160.62,160.735,4028599989.0
2007-11-26 14:45:00,160.735,160.765,160.625,160.755,2981799999.0
2007-11-26 14:50:00,160.75,160.765,160.7,160.735,4198900008.0
2007-11-26 14:55:00,160.73,160.78,160.715,160.775,3281000005.0
2007-11-26 15:00:00,160.775,160.815,160.72,160.815,3984499998.0
2007-11-26 15:05:00,160.815,160.925,160.785,160.83,2499099998.0
2007-11-26 15:10:00,160.83,160.975,160.83,160.95,3190600005.0
2007-11-26 15:15:00,160.955,160.965,160.87,160.965,2745400001.0
2007-11-26 15:20:00,160.965,160.985,160.82,160.845,2906999998.0
2007-11-26 15:25:00,160.845,160.855,160.745,160.82,5232649977.0
2007-11-26 15:30:00,160.825,160.955,160.815,160.92,5091834688.0
2007-11-26 15:35:00,160.925,160.945,160.76,160.765,4025999998.0
2007-11-26 15:40:00,160.76,160.805,160.625,160.665,7507899995.0
2007-11-26 15:45:00,160.665,160.725,160.605,160.695,4382350006.0
2007-11-26 15:50:00,160.695,160.755,160.645,160.725,4879399996.0
2007-11-26 15:55:00,160.725,160.805,160.705,160.75,6292699998.0
2007-11-26 16:00:00,160.755,160.755,160.665,160.725,4940700020.0
2007-11-26 16:05:00,160.715,160.725,160.625,160.645,5530200015.0
2007-11-26 16:10:00,160.645,160.685,160.62,160.63,4067900007.0
2007-11-26 16:15:00,160.635,160.745,160.62,160.745,5179800012.0
2007-11-26 16:20:00,160.745,160.835,160.735,160.795,5057300003.0
2007-11-26 16:25:00,160.795,160.855,160.775,160.825,3186400007.0
2007-11-26 16:30:00,160.825,160.845,160.64,160.64,5437600005.0
2007-11-26 16:35:00,160.635,160.865,160.615,160.81,7779250002.0
2007-11-26 16:40:00,160.81,160.915,160.765,160.905,4731100107.0
2007-11-26 16:45:00,160.91,160.925,160.795,160.885,5765720002.0
2007-11-26 16:50:00,160.885,160.905,160.74,160.805,6743900003.0
2007-11-26 16:55:00,160.805,160.935,160.805,160.905,7707500003.0
2007-11-26 17:00:00,160.905,160.915,160.82,160.875,7972899988.0
2007-11-26 17:05:00,160.87,160.975,160.65,160.95,7152200042.0
2007-11-26 17:10:00,160.95,161.085,160.95,160.98,6367600007.0
2007-11-26 17:15:00,160.98,160.98,160.86,160.865,4879700002.0
2007-11-26 17:20:00,160.86,160.965,160.835,160.885,6422699984.0
2007-11-26 17:25:00,160.885,160.885,160.6,160.775,7789599994.0
2007-11-26 17:30:00,160.775,160.895,160.745,160.845,7774100013.0
2007-11-26 17:35:00,160.845,160.935,160.835,160.875,6128079629.0
2007-11-26 17:40:00,160.865,160.885,160.765,160.775,6967800017.0
2007-11-26 17:45:00,160.775,160.795,160.74,160.765,6164987864.0
2007-11-26 17:50:00,160.765,160.795,160.66,160.67,6683540194.0
2007-11-26 17:55:00,160.675,160.74,160.59,160.73,9511899983.0
2007-11-26 18:00:00,160.74,160.8,160.64,160.68,8492983804.0
2007-11-26 18:05:00,160.68,160.735,160.655,160.665,7669700015.0
2007-11-26 18:10:00,160.665,160.78,160.375,160.435,9741399999.0
2007-11-26 18:15:00,160.435,160.53,160.415,160.505,6946009998.0
2007-11-26 18:20:00,160.66,160.68,160.525,160.585,8312199971.0
2007-11-26 18:25:00,160.58,160.685,160.545,160.555,6458399992.0
2007-11-26 18:30:00,160.555,160.725,160.545,160.715,7030126994.0
2007-11-26 18:35:00,160.92,160.96,160.7,160.74,8990534995.0
2007-11-26 18:40:00,160.745,160.81,160.645,160.705,7364600029.0
2007-11-26 18:45:00,160.705,160.825,160.705,160.775,4233218593.0
2007-11-26 18:50:00,160.775,160.87,160.735,160.86,5008599977.0
2007-11-26 18:55:00,160.765,160.835,160.715,160.745,6112000007.0
2007-11-26 19:00:00,160.74,160.825,160.735,160.765,6361218386.0
2007-11-26 19:05:00,160.765,160.8,160.75,160.785,5155018388.0
2007-11-26 19:10:00,160.79,160.815,160.7,160.705,5355722816.0
2007-11-26 19:15:00,160.71,160.745,160.66,160.66,6166499997.0
2007-11-26 19:20:00,160.66,160.745,160.64,160.73,6314400015.0
2007-11-26 19:25:00,160.73,160.935,160.73,160.915,6816578290.0
2007-11-26 19:30:00,160.915,160.935,160.895,160.91,5118645438.0
2007-11-26 19:35:00,160.915,160.975,160.805,160.825,5041299997.0
2007-11-26 19:40:00,160.825,160.885,160.785,160.86,4573100009.0
2007-11-26 19:45:00,160.865,160.925,160.81,160.89,6073999991.0
2007-11-26 19:50:00,160.885,160.895,160.835,160.865,4130300006.0
2007-11-26 19:55:00,160.865,160.925,160.85,160.87,3811800006.0
2007-11-26 20:00:00,160.87,160.89,160.82,160.87,3663899992.0
2007-11-26 20:05:00,160.87,160.895,160.82,160.845,4262299989.0
2007-11-26 20:10:00,160.845,160.85,160.745,160.79,3153299996.0
2007-11-26 20:15:00,160.79,160.8,160.71,160.73,2319000003.0
2007-11-26 20:20:00,160.73,160.76,160.66,160.68,3083500000.0
2007-11-26 20:25:00,160.685,160.705,160.655,160.675,3017000008.0
2007-11-26 20:30:00,160.675,160.745,160.655,160.735,3547900009.0
2007-11-26 20:35:00,160.74,160.86,160.735,160.845,4772500007.0
2007-11-26 20:40:00,160.845,160.845,160.73,160.73,5997300003.0
2007-11-26 20:45:00,160.725,160.745,160.625,160.635,4894661612.0
2007-11-26 20:50:00,160.635,160.645,160.495,160.505,5465699984.0
2007-11-26 20:55:00,160.5,160.59,160.5,160.535,6616449986.0
2007-11-26 21:00:00,160.535,160.605,160.46,160.525,7039400033.0
2007-11-26 21:05:00,160.525,160.545,160.395,160.44,6195174884.0
2007-11-26 21:10:00,160.435,160.46,160.325,160.425,6438800015.0
2007-11-26 21:15:00,160.425,160.555,160.42,160.5,7471099993.0
2007-11-26 21:20:00,160.505,160.57,160.505,160.545,3650799984.0
2007-11-26 21:25:00,160.545,160.665,160.545,160.595,5820199988.0
2007-11-26 21:30:00,160.595,160.645,160.54,160.57,4594299988.0
2007-11-26 21:35:00,160.565,160.6,160.47,160.48,7030800004.0
2007-11-26 21:40:00,160.475,160.525,160.38,160.405,5331150007.0
2007-11-26 21:45:00,160.405,160.475,160.395,160.395,3479199989.0
2007-11-26 21:50:00,160.395,160.505,159.75,160.395,7132800011.0
2007-11-26 21:55:00,160.395,160.41,160.32,160.32,6977499966.0
2007-11-26 22:00:00,160.325,160.37,160.255,160.3,7258900024.0
2007-11-26 22:05:00,160.3,160.305,160.18,160.265,6247299976.0
2007-11-26 22:10:00,160.265,160.275,160.08,160.135,6958399998.0
2007-11-26 22:15:00,160.135,160.245,160.13,160.175,5726999982.0
2007-11-26 22:20:00,160.175,160.205,159.965,159.99,7713399965.0
2007-11-26 22:25:00,159.995,160.085,159.89,159.99,9117999994.0
2007-11-26 22:30:00,159.995,160.065,159.955,160.035,4696099996.0
2007-11-26 22:35:00,160.04,160.045,159.7,159.875,7290500016.0
2007-11-26 22:40:00,159.875,159.93,159.795,159.93,7032299968.0
2007-11-26 22:45:00,159.93,159.93,159.84,159.85,3550199996.0
2007-11-26 22:50:00,159.85,159.855,159.585,159.585,5180099995.0
2007-11-26 22:55:00,159.585,159.625,159.54,159.575,5146950003.0
2007-11-26 23:00:00,159.575,159.695,159.575,159.605,3384800005.0
2007-11-26 23:05:00,159.605,159.665,159.575,159.655,3053700006.0
2007-11-26 23:10:00,159.655,159.69,159.62,159.69,2373400001.0
2007-11-26 23:15:00,159.69,159.695,159.645,159.655,2544300000.0
2007-11-26 23:20:00,159.655,159.685,159.645,159.655,2594500012.0
2007-11-26 23:25:00,159.655,159.705,159.61,159.675,2042279997.0
2007-11-26 23:30:00,159.67,159.755,159.655,159.75,3066500007.0
2007-11-26 23:35:00,159.75,159.775,159.66,159.67,3077999993.0
2007-11-26 23:40:00,159.675,159.695,159.635,159.665,3076499984.0
2007-11-26 23:45:00,159.665,159.735,159.655,159.725,1809899994.0
2007-11-26 23:50:00,159.735,159.74,159.695,159.74,2142699994.0
2007-11-26 23:55:00,159.74,159.765,159.705,159.71,1154100002.0
2007-11-27 00:00:00,159.71,159.74,159.675,159.7,2042400026.0
2007-11-27 00:05:00,159.7,159.71,159.65,159.655,1484999998.0
2007-11-27 00:10:00,159.655,159.765,159.645,159.755,1774699995.0
2007-11-27 00:15:00,159.755,159.755,159.64,159.685,1297299998.0
2007-11-27 00:20:00,159.685,159.735,159.66,159.715,945399999.0
2007-11-27 00:25:00,159.7,159.725,159.685,159.695,414000000.0
2007-11-27 00:30:00,159.695,159.745,159.695,159.715,1149700001.0
2007-11-27 00:35:00,159.715,159.725,159.605,159.615,2769300006.0
2007-11-27 00:40:00,159.615,159.615,159.535,159.535,1383900000.0
2007-11-27 00:45:00,159.54,159.605,159.51,159.57,2275099997.0
2007-11-27 00:50:00,159.575,159.64,159.57,159.62,2357199988.0
2007-11-27 00:55:00,159.625,159.85,159.62,159.815,3338199998.0
2007-11-27 01:00:00,159.81,159.835,159.675,159.735,2319800005.0
2007-11-27 01:05:00,159.725,159.755,159.685,159.685,2591500020.0
2007-11-27 01:10:00,159.685,159.78,159.615,159.78,2846100006.0
2007-11-27 01:15:00,159.785,159.85,159.615,159.625,1564499997.0
2007-11-27 01:20:00,159.625,159.635,159.595,159.625,1653800013.0
2007-11-27 01:25:00,159.63,159.715,159.625,159.695,1442000006.0
2007-11-27 01:30:00,159.695,159.765,159.69,159.755,1259499998.0
2007-11-27 01:35:00,159.75,159.765,159.59,159.6,2921400004.0
2007-11-27 01:40:00,159.6,159.675,159.585,159.605,3300000000.0
2007-11-27 01:45:00,159.605,159.625,159.56,159.605,3645900021.0
2007-11-27 01:50:00,159.605,159.745,159.57,159.715,3971500004.0
2007-11-27 01:55:00,159.715,159.73,159.655,159.685,4179299995.0
2007-11-27 02:00:00,159.685,159.88,159.685,159.88,4826899991.0
2007-11-27 02:05:00,159.88,159.905,159.745,159.75,4175800001.0
2007-11-27 02:10:00,159.75,159.885,159.745,159.87,2927399999.0
2007-11-27 02:15:00,159.875,159.905,159.81,159.825,4067899998.0
2007-11-27 02:20:00,159.825,159.835,159.695,159.715,3097100009.0
2007-11-27 02:25:00,159.715,159.84,159.665,159.795,3277599996.0
2007-11-27 02:30:00,159.795,159.82,159.785,159.81,2187299999.0
2007-11-27 02:35:00,159.81,159.81,159.725,159.745,3331300020.0
2007-11-27 02:40:00,159.745,159.755,159.715,159.715,2922599991.0
2007-11-27 02:45:00,159.715,159.72,159.55,159.555,2825799999.0
2007-11-27 02:50:00,159.55,159.58,159.445,159.47,3877800001.0
2007-11-27 02:55:00,159.47,159.49,159.355,159.485,4996899996.0
2007-11-27 03:00:00,159.48,159.66,159.455,159.645,5417449992.0
2007-11-27 03:05:00,159.645,159.795,159.615,159.735,4804600002.0
2007-11-27 03:10:00,159.72,159.995,159.72,159.945,4760999093.0
2007-11-27 03:15:00,159.925,159.945,159.865,159.915,3379954348.0
2007-11-27 03:20:00,159.925,159.975,159.885,159.885,2646899999.0
2007-11-27 03:25:00,159.885,159.905,159.845,159.855,2078600000.0
2007-11-27 03:30:00,159.855,159.855,159.675,159.675,3186499994.0
2007-11-27 03:35:00,159.675,159.755,159.645,159.695,2970100002.0
2007-11-27 03:40:00,159.705,159.775,159.695,159.71,5099400015.0
2007-11-27 03:45:00,159.715,159.745,159.665,159.675,4219099982.0
2007-11-27 03:50:00,159.675,159.675,159.6,159.64,4309099999.0
2007-11-27 03:55:00,159.64,159.7,159.635,159.66,4784400024.0
2007-11-27 04:00:00,159.66,159.66,159.615,159.635,3642400035.0
2007-11-27 04:05:00,159.635,159.67,159.615,159.635,3284199998.0
2007-11-27 04:10:00,159.63,159.685,159.625,159.67,2785399989.0
2007-11-27 04:15:00,159.67,159.74,159.625,159.74,3362800007.0
2007-11-27 04:20:00,159.735,159.77,159.69,159.745,4731899988.0
2007-11-27 04:25:00,159.74,159.75,159.65,159.66,3691099990.0
2007-11-27 04:30:00,159.66,159.705,159.61,159.65,4213300007.0
2007-11-27 04:35:00,159.645,159.725,159.595,159.72,2244700001.0
2007-11-27 04:40:00,159.72,159.755,159.705,159.75,2552799996.0
2007-11-27 04:45:00,159.75,159.89,159.735,159.86,3067800001.0
2007-11-27 04:50:00,159.865,160.085,159.84,160.08,4356200008.0
2007-11-27 04:55:00,160.075,160.13,159.915,160.02,4411937256.0
2007-11-27 05:00:00,160.02,160.38,160.02,160.34,5997800009.0
2007-11-27 05:05:00,160.345,160.4,160.295,160.38,3489625005.0
2007-11-27 05:10:00,160.38,160.8,160.38,160.78,7379283000.0
2007-11-27 05:15:00,160.79,161.24,160.79,161.12,7114383812.0
2007-11-27 05:20:00,161.12,161.23,160.905,161.095,6705733342.0
2007-11-27 05:25:00,161.1,161.11,160.945,160.97,5542219993.0
2007-11-27 05:30:00,160.97,161.19,160.955,161.02,7849981929.0
2007-11-27 05:35:00,161.02,161.255,161.015,161.03,5060099976.0
2007-11-27 05:40:00,161.55,161.83,161.4,161.49,6815927509.0
2007-11-27 05:45:00,161.49,161.63,161.46,161.5,6388935608.0
2007-11-27 05:50:00,161.5,161.63,161.455,161.6,4842966349.0
2007-11-27 05:55:00,161.595,161.6,161.44,161.515,3075266371.0
2007-11-27 06:00:00,161.52,161.53,161.225,161.24,5403900007.0
2007-11-27 06:05:00,161.24,161.44,161.24,161.38,3017299991.0
2007-11-27 06:10:00,161.375,161.4,160.98,161.02,4251575019.0
2007-11-27 06:15:00,161.17,161.17,161.035,161.06,4215175010.0
2007-11-27 06:20:00,161.06,161.22,160.97,161.15,6622000008.0
2007-11-27 06:25:00,161.15,161.26,161.115,161.13,4872010505.0
2007-11-27 06:30:00,161.13,161.18,160.985,161.175,5153539412.0
2007-11-27 06:35:00,161.185,161.28,161.02,161.03,4911979732.0
2007-11-27 06:40:00,161.035,161.05,160.84,160.92,5673299995.0
2007-11-27 06:45:00,160.92,161.075,160.91,161.005,5407112141.0
2007-11-27 06:50:00,161.005,161.05,160.94,160.94,4474542958.0
2007-11-27 06:55:00,160.94,161.02,160.925,161.015,6053800010.0
2007-11-27 07:00:00,161.015,161.03,160.93,160.96,5553600039.0
2007-11-27 07:05:00,160.96,161.175,160.96,161.1,4673402653.0
2007-11-27 07:10:00,161.1,161.105,160.965,161.02,2645372758.0
2007-11-27 07:15:00,161.015,161.08,160.95,160.96,1790415952.0
2007-11-27 07:20:00,160.96,161.08,160.945,161.0,995518600.0
2007-11-27 07:25:00,160.995,161.0,160.86,160.88,1068167243.0
2007-11-27 07:30:00,160.88,160.94,160.865,160.91,1427453796.0
2007-11-27 07:35:00,160.91,161.025,160.9,161.01,2955153702.0
2007-11-27 07:40:00,161.01,161.035,160.96,160.98,2484796999.0
2007-11-27 07:45:00,160.975,161.06,160.965,161.055,1765099997.0
2007-11-27 07:50:00,161.06,161.13,160.97,161.0,3923065123.0
2007-11-27 07:55:00,161.0,161.02,160.935,160.995,2528900002.0
2007-11-27 08:00:00,160.995,161.09,160.97,161.09,4173900000.0
2007-11-27 08:05:00,161.09,161.16,161.06,161.12,3451703103.0
2007-11-27 08:10:00,161.12,161.17,161.05,161.1,3346599985.0
2007-11-27 08:15:00,161.1,161.15,161.05,161.095,3407099998.0
2007-11-27 08:20:00,161.095,161.095,161.015,161.03,2728899991.0
2007-11-27 08:25:00,161.03,161.045,160.905,160.985,2552249994.0
2007-11-27 08:30:00,160.985,161.18,160.975,161.17,1961800010.0
2007-11-27 08:35:00,161.17,161.245,161.055,161.225,2286096789.0
2007-11-27 08:40:00,161.225,161.225,161.03,161.055,1602364851.0
2007-11-27 08:45:00,161.055,161.055,160.67,160.67,2844100007.0
2007-11-27 08:50:00,160.665,160.865,160.655,160.84,2888200005.0
2007-11-27 08:55:00,160.845,160.905,160.71,160.715,2789700002.0
2007-11-27 09:00:00,160.72,160.73,160.515,160.685,3169965255.0
2007-11-27 09:05:00,160.685,160.74,160.495,160.635,2627600005.0
2007-11-27 09:10:00,160.64,160.795,160.615,160.66,3407000002.0
2007-11-27 09:15:00,160.66,160.715,160.605,160.625,3979399998.0
2007-11-27 09:20:00,160.625,160.7,160.505,160.685,5156870842.0
2007-11-27 09:25:00,160.71,160.795,160.66,160.675,4222550003.0
2007-11-27 09:30:00,160.675,160.75,160.655,160.67,3823300001.0
2007-11-27 09:35:00,160.67,160.705,160.555,160.615,2677700001.0
2007-11-27 09:40:00,160.605,160.645,160.555,160.64,2551399987.0
2007-11-27 09:45:00,160.645,160.665,160.54,160.625,2811700002.0
2007-11-27 09:50:00,160.635,160.665,160.535,160.655,3334400002.0
2007-11-27 09:55:00,160.645,160.645,160.54,160.59,3211100013.0
2007-11-27 10:00:00,160.59,160.64,160.29,160.315,3576799996.0
2007-11-27 10:05:00,160.33,160.335,160.2,160.32,3940499992.0
2007-11-27 10:10:00,160.315,160.38,160.28,160.345,2878099995.0
2007-11-27 10:15:00,160.345,160.365,160.2,160.285,2653200005.0
2007-11-27 10:20:00,160.29,160.375,160.235,160.305,3420400001.0
2007-11-27 10:25:00,160.325,160.335,160.205,160.225,3805000011.0
2007-11-27 10:30:00,160.23,160.315,160.105,160.185,3589199998.0
2007-11-27 10:35:00,160.185,160.295,160.15,160.275,5728199991.0
2007-11-27 10:40:00,160.285,160.395,160.265,160.305,4588599989.0
2007-11-27 10:45:00,160.315,160.425,160.3,160.38,6269200010.0
2007-11-27 10:50:00,160.38,160.465,160.325,160.335,4024500000.0
2007-11-27 10:55:00,160.335,160.4,160.275,160.37,3000899998.0
2007-11-27 11:00:00,160.385,160.485,160.355,160.445,2759400001.0
2007-11-27 11:05:00,160.455,160.805,160.435,160.725,5344499997.0
2007-11-27 11:10:00,160.725,160.755,160.655,160.705,5148900000.0
2007-11-27 11:15:00,160.715,160.75,160.625,160.665,4082099973.0
2007-11-27 11:20:00,160.665,160.685,160.535,160.585,4871099975.0
2007-11-27 11:25:00,160.585,160.585,160.495,160.565,5126299988.0
2007-11-27 11:30:00,160.565,160.615,160.55,160.555,3558999976.0
2007-11-27 11:35:00,160.555,160.605,160.5,160.575,3843600019.0
2007-11-27 11:40:00,160.575,160.6,160.45,160.465,2809199999.0
2007-11-27 11:45:00,160.46,160.485,160.365,160.485,3935500000.0
2007-11-27 11:50:00,160.485,160.485,160.34,160.485,5872500007.0
2007-11-27 11:55:00,160.485,160.52,160.35,160.495,4550699997.0
2007-11-27 12:00:00,160.495,160.625,160.495,160.605,4953300007.0
2007-11-27 12:05:00,160.605,160.665,160.515,160.595,4489799993.0
2007-11-27 12:10:00,160.595,160.685,160.57,160.605,4607500001.0
2007-11-27 12:15:00,160.6,160.735,160.575,160.715,3410700002.0
2007-11-27 12:20:00,160.705,160.745,160.585,160.585,3625399998.0
2007-11-27 12:25:00,160.585,160.745,160.575,160.705,3329400005.0
2007-11-27 12:30:00,160.705,160.815,160.705,160.795,3325799999.0
2007-11-27 12:35:00,160.795,160.795,160.705,160.735,1314699994.0
2007-11-27 12:40:00,160.735,160.805,160.725,160.79,1778299998.0
2007-11-27 12:45:00,160.79,160.845,160.755,160.765,2228799999.0
2007-11-27 12:50:00,160.765,160.795,160.75,160.765,2365599996.0
2007-11-27 12:55:00,160.765,160.795,160.71,160.795,2681099997.0
2007-11-27 13:00:00,160.795,160.825,160.775,160.785,2643000009.0
2007-11-27 13:05:00,160.785,160.795,160.635,160.74,2150700001.0
2007-11-27 13:10:00,160.745,160.755,160.605,160.62,1954299991.0
2007-11-27 13:15:00,160.62,160.625,160.525,160.605,2603800001.0
2007-11-27 13:20:00,160.605,160.66,160.57,160.645,1885299995.0
2007-11-27 13:25:00,160.65,160.695,160.59,160.595,2277899993.0
2007-11-27 13:30:00,160.595,160.605,160.495,160.54,3156199995.0
2007-11-27 13:35:00,160.55,160.605,160.475,160.525,3934899995.0
2007-11-27 13:40:00,160.525,160.595,160.505,160.565,3192599999.0
2007-11-27 13:45:00,160.565,160.665,160.545,160.62,3517300005.0
2007-11-27 13:50:00,160.62,160.645,160.555,160.565,3973400011.0
2007-11-27 13:55:00,160.565,160.595,160.49,160.51,2762700009.0
2007-11-27 14:00:00,160.505,160.58,160.48,160.56,3576999991.0
2007-11-27 14:05:00,160.56,160.585,160.515,160.515,3684700007.0
2007-11-27 14:10:00,160.515,160.575,160.505,160.51,1837299998.0
2007-11-27 14:15:00,160.525,160.535,160.435,160.495,5003600019.0
2007-11-27 14:20:00,160.495,160.5,160.115,160.175,6324599997.0
2007-11-27 14:25:00,160.16,160.315,160.14,160.285,5504999994.0
2007-11-27 14:30:00,160.285,160.335,160.245,160.335,4139050009.0
2007-11-27 14:35:00,160.335,160.345,160.205,160.26,3074800005.0
2007-11-27 14:40:00,160.26,160.295,160.21,160.265,3522700002.0
2007-11-27 14:45:00,160.265,160.405,160.205,160.215,3810499995.0
2007-11-27 14:50:00,160.215,160.215,160.005,160.045,3216300001.0
2007-11-27 14:55:00,160.035,160.035,159.84,159.87,5103500002.0
2007-11-27 15:00:00,159.87,159.975,159.745,159.8,5877279999.0
2007-11-27 15:05:00,159.805,160.095,159.765,160.025,7513100000.0
2007-11-27 15:10:00,160.025,160.81,160.025,160.8,6584699992.0
2007-11-27 15:15:00,160.095,160.525,160.095,160.485,6792400009.0
2007-11-27 15:20:00,160.485,160.635,160.475,160.51,5370299994.0
2007-11-27 15:25:00,160.515,160.55,160.45,160.535,3931999999.0
2007-11-27 15:30:00,160.53,160.595,160.495,160.515,3819800007.0
2007-11-27 15:35:00,160.515,160.785,160.495,160.725,5340999980.0
2007-11-27 15:40:00,160.725,160.915,160.655,160.905,6590894997.0
2007-11-27 15:45:00,160.905,160.925,160.68,160.755,3978599988.0
2007-11-27 15:50:00,160.755,160.775,160.695,160.695,3798299993.0
2007-11-27 15:55:00,160.685,160.79,160.615,160.755,3509100000.0
2007-11-27 16:00:00,160.755,160.755,160.595,160.645,5268134084.0
2007-11-27 16:05:00,160.645,160.795,160.63,160.705,4834099987.0
2007-11-27 16:10:00,160.71,160.885,160.705,160.82,3729299996.0
2007-11-27 16:15:00,160.82,160.825,160.59,160.625,3004399995.0
2007-11-27 16:20:00,160.625,160.705,160.615,160.7,1778399999.0
2007-11-27 16:25:00,160.7,160.725,160.67,160.7,1787310001.0
2007-11-27 16:30:00,160.705,160.725,160.545,160.725,4487899999.0
2007-11-27 16:35:00,160.725,161.025,160.715,160.855,5566700012.0
2007-11-27 16:40:00,160.855,160.875,160.74,160.75,5368672889.0
2007-11-27 16:45:00,160.75,160.895,160.75,160.895,6367100004.0
2007-11-27 16:50:00,160.895,160.945,160.785,160.795,5775400004.0
2007-11-27 16:55:00,160.795,160.905,160.745,160.76,5343000003.0
2007-11-27 17:00:00,160.76,160.785,160.65,160.765,7143649994.0
2007-11-27 17:05:00,160.765,160.835,160.635,160.72,7746799986.0
2007-11-27 17:10:00,160.715,160.735,160.45,160.49,6286699991.0
2007-11-27 17:15:00,160.495,160.72,160.485,160.635,7850979986.0
2007-11-27 17:20:00,160.635,160.805,160.58,160.755,5117049990.0
2007-11-27 17:25:00,160.755,160.765,160.615,160.705,5370299998.0
2007-11-27 17:30:00,160.705,160.905,160.685,160.795,5814199985.0
2007-11-27 17:35:00,160.805,160.935,160.715,160.895,5825500003.0
2007-11-27 17:40:00,160.905,161.175,160.905,161.125,5729100012.0
2007-11-27 17:45:00,161.125,161.265,161.125,161.225,6651300012.0
2007-11-27 17:50:00,160.91,161.375,160.84,161.265,6059400011.0
2007-11-27 17:55:00,161.275,161.405,161.265,161.335,4093300001.0
2007-11-27 18:00:00,161.335,161.365,161.21,161.225,5302150005.0
2007-11-27 18:05:00,161.225,161.25,160.99,161.055,4242799996.0
2007-11-27 18:10:00,161.055,161.095,160.995,161.03,7534299987.0
2007-11-27 18:15:00,161.03,161.115,160.67,160.67,7121323494.0
2007-11-27 18:20:00,160.68,161.03,160.63,160.98,8013199993.0
2007-11-27 18:25:00,160.98,161.215,160.975,161.08,8173912425.0
2007-11-27 18:30:00,161.085,161.205,161.055,161.12,4786099993.0
2007-11-27 18:35:00,161.125,161.225,161.085,161.125,6050800000.0
2007-11-27 18:40:00,161.125,161.195,160.97,161.01,4928500000.0
2007-11-27 18:45:00,161.0,161.005,160.875,160.91,5032199993.0
2007-11-27 18:50:00,160.91,160.915,160.81,160.865,4374924999.0
2007-11-27 18:55:00,160.855,160.98,160.855,160.96,5828149980.0
2007-11-27 19:00:00,160.955,161.005,160.91,160.915,5276699989.0
2007-11-27 19:05:00,160.915,160.925,160.83,160.905,4707200000.0
2007-11-27 19:10:00,160.905,160.915,160.665,160.665,4145999973.0
2007-11-27 19:15:00,160.665,160.72,160.6,160.68,6810800004.0
2007-11-27 19:20:00,160.675,160.845,160.63,160.83,6493899990.0
2007-11-27 19:25:00,160.83,160.83,160.735,160.775,3665900002.0
2007-11-27 19:30:00,160.775,160.96,160.775,160.905,5415000005.0
2007-11-27 19:35:00,160.905,161.035,160.89,160.985,5382899982.0
2007-11-27 19:40:00,160.985,161.045,160.96,161.015,5505599969.0
2007-11-27 19:45:00,161.015,161.13,161.015,161.09,4990500012.0
2007-11-27 19:50:00,161.09,161.135,161.02,161.125,3109299996.0
2007-11-27 19:55:00,161.125,161.13,160.925,160.935,2960699989.0
2007-11-27 20:00:00,160.935,160.99,160.925,160.94,1854200001.0
2007-11-27 20:05:00,160.95,160.98,160.91,160.98,2811300001.0
2007-11-27 20:10:00,160.98,161.045,160.96,161.02,3197300011.0
2007-11-27 20:15:00,161.02,161.1,161.02,161.1,4643000004.0
2007-11-27 20:20:00,161.1,161.225,161.1,161.185,4092525599.0
2007-11-27 20:25:00,161.185,161.495,161.185,161.44,6347499998.0
2007-11-27 20:30:00,161.44,161.475,161.33,161.405,4269700006.0
2007-11-27 20:35:00,161.405,161.425,161.315,161.32,4361900001.0
2007-11-27 20:40:00,161.315,161.355,161.255,161.28,4676012894.0
2007-11-27 20:45:00,161.275,161.405,161.275,161.335,3944199986.0
2007-11-27 20:50:00,161.335,161.345,161.185,161.205,6437800107.0
2007-11-27 20:55:00,161.2,161.265,161.17,161.235,4438500013.0
2007-11-27 21:00:00,161.23,161.235,161.03,161.03,7290799989.0
2007-11-27 21:05:00,161.035,161.145,161.03,161.065,5002900009.0
2007-11-27 21:10:00,161.07,161.265,161.04,161.245,3796768094.0
2007-11-27 21:15:00,161.245,161.25,161.15,161.21,2864199992.0
2007-11-27 21:20:00,161.21,161.245,161.16,161.21,2332300007.0
2007-11-27 21:25:00,161.21,161.25,161.155,161.195,3150749994.0
2007-11-27 21:30:00,161.195,161.205,161.14,161.145,3990010992.0
2007-11-27 21:35:00,161.145,161.165,160.925,161.03,5201399997.0
2007-11-27 21:40:00,161.03,161.075,160.845,160.89,4323800006.0
2007-11-27 21:45:00,160.895,161.185,160.875,161.095,4705000014.0
2007-11-27 21:50:00,161.095,161.175,161.045,161.065,4302899991.0
2007-11-27 21:55:00,161.065,161.205,161.03,161.16,4661950019.0
2007-11-27 22:00:00,161.155,161.19,161.035,161.05,4445615995.0
2007-11-27 22:05:00,161.05,161.115,161.01,161.04,3645200015.0
2007-11-27 22:10:00,161.04,161.295,161.025,161.215,4127600010.0
2007-11-27 22:15:00,161.215,161.335,161.175,161.315,5659399979.0
2007-11-27 22:20:00,161.33,161.37,161.285,161.31,4140699988.0
2007-11-27 22:25:00,161.32,161.33,161.095,161.17,4871699989.0
2007-11-27 22:30:00,161.17,161.35,161.17,161.335,2860800000.0
2007-11-27 22:35:00,161.33,161.425,161.32,161.375,6247299998.0
2007-11-27 22:40:00,161.375,161.485,161.305,161.355,3391799990.0
2007-11-27 22:45:00,161.34,161.425,161.33,161.415,4274199993.0
2007-11-27 22:50:00,161.415,161.425,161.295,161.335,4549999997.0
2007-11-27 22:55:00,161.345,161.465,161.335,161.415,6277300013.0
2007-11-27 23:00:00,161.415,161.415,161.285,161.295,2764225005.0
2007-11-27 23:05:00,161.295,161.375,161.295,161.325,3223400014.0
2007-11-27 23:10:00,161.325,161.38,161.3,161.375,1499700003.0
2007-11-27 23:15:00,161.37,161.375,161.325,161.375,2034799996.0
2007-11-27 23:20:00,161.37,161.435,161.37,161.415,1587100003.0
2007-11-27 23:25:00,161.415,161.535,161.405,161.5,2326600000.0
2007-11-27 23:30:00,161.505,161.725,161.5,161.715,2662099999.0
2007-11-27 23:35:00,161.715,161.8,161.695,161.745,4325199984.0
2007-11-27 23:40:00,161.745,161.765,161.64,161.65,3580899985.0
2007-11-27 23:45:00,161.65,161.665,161.645,161.65,933000000.0
2007-11-27 23:50:00,161.65,161.66,161.59,161.61,1492899995.0
2007-11-27 23:55:00,161.605,161.66,161.57,161.58,1328900000.0
2007-11-28 00:00:00,161.59,161.66,161.54,161.61,1379200000.0
2007-11-28 00:05:00,161.61,161.61,161.54,161.57,1844800000.0
2007-11-28 00:10:00,161.57,161.58,161.445,161.45,1136399998.0
2007-11-28 00:15:00,161.45,161.475,161.405,161.405,946400001.0
2007-11-28 00:20:00,161.405,161.405,161.26,161.315,1645800005.0
2007-11-28 00:25:00,161.31,161.375,161.285,161.36,1633300003.0
2007-11-28 00:30:00,161.36,161.375,161.315,161.32,1778099992.0
2007-11-28 00:35:00,161.32,161.37,161.295,161.325,1083399999.0
2007-11-28 00:40:00,161.32,161.325,161.25,161.25,1386299999.0
2007-11-28 00:45:00,161.25,161.365,161.25,161.365,1157300002.0
2007-11-28 00:50:00,161.365,161.405,161.345,161.385,680800000.0
2007-11-28 00:55:00,161.38,161.48,161.335,161.425,1675899999.0
2007-11-28 01:00:00,161.42,161.425,161.3,161.345,1829100003.0
2007-11-28 01:05:00,161.345,161.405,161.335,161.385,976900004.0
2007-11-28 01:10:00,161.385,161.415,161.38,161.415,1100300000.0
2007-11-28 01:15:00,161.415,161.585,161.405,161.565,2031200002.0
2007-11-28 01:20:00,161.565,161.615,161.565,161.575,1992600002.0
2007-11-28 01:25:00,161.575,161.595,161.435,161.45,1843400004.0
2007-11-28 01:30:00,161.45,161.455,161.37,161.415,2317600000.0
2007-11-28 01:35:00,161.415,161.455,161.345,161.415,2105499995.0
2007-11-28 01:40:00,161.415,161.415,161.265,161.285,2291099995.0
2007-11-28 01:45:00,161.285,161.32,161.275,161.32,1733099997.0
2007-11-28 01:50:00,161.32,161.39,161.295,161.375,1932500006.0
2007-11-28 01:55:00,161.385,161.445,161.365,161.435,1996799995.0
2007-11-28 02:00:00,161.43,161.455,161.325,161.37,1674772412.0
2007-11-28 02:05:00,161.37,161.375,161.31,161.325,2261299999.0
2007-11-28 02:10:00,161.325,161.385,161.305,161.325,3672000002.0
2007-11-28 02:15:00,161.325,161.355,161.315,161.325,1428400005.0
2007-11-28 02:20:00,161.315,161.315,161.195,161.22,2544399998.0
2007-11-28 02:25:00,161.22,161.235,161.115,161.145,3554500010.0
2007-11-28 02:30:00,161.145,161.215,161.135,161.155,5571299995.0
2007-11-28 02:35:00,161.155,161.16,161.1,161.125,3554499995.0
2007-11-28 02:40:00,161.115,161.145,160.955,160.965,3892000005.0
2007-11-28 02:45:00,160.965,161.065,160.89,160.965,4774300015.0
2007-11-28 02:50:00,160.965,161.045,160.905,160.905,3724599993.0
2007-11-28 02:55:00,160.915,161.075,160.905,160.975,3806700002.0
2007-11-28 03:00:00,160.985,161.02,160.84,160.915,4326500010.0
2007-11-28 03:05:00,160.915,160.945,160.865,160.875,3666400009.0
2007-11-28 03:10:00,160.87,160.965,160.86,160.935,3113750003.0
2007-11-28 03:15:00,160.935,160.955,160.74,160.805,5613250017.0
2007-11-28 03:20:00,160.81,160.925,160.775,160.915,3571700001.0
2007-11-28 03:25:00,160.915,160.925,160.74,160.765,4997200014.0
2007-11-28 03:30:00,160.765,160.815,160.685,160.69,3950399982.0
2007-11-28 03:35:00,160.69,160.805,160.64,160.795,3083099983.0
2007-11-28 03:40:00,160.795,160.925,160.785,160.9,4962900001.0
2007-11-28 03:45:00,160.9,161.11,160.89,161.095,3715899997.0
2007-11-28 03:50:00,161.095,161.225,161.085,161.21,3871056604.0
2007-11-28 03:55:00,161.205,161.225,160.995,161.025,3088899999.0
2007-11-28 04:00:00,161.025,161.025,160.73,160.825,4383099998.0
2007-11-28 04:05:00,160.825,160.955,160.795,160.935,4765800003.0
2007-11-28 04:10:00,160.935,160.955,160.84,160.89,3193000002.0
2007-11-28 04:15:00,160.9,160.955,160.9,160.93,902900001.0
2007-11-28 04:20:00,160.935,160.97,160.915,160.955,1583100007.0
2007-11-28 04:25:00,160.955,160.96,160.9,160.9,1338599991.0
2007-11-28 04:30:00,160.9,160.91,160.815,160.855,1206899999.0
2007-11-28 04:35:00,160.855,160.865,160.735,160.81,2940000026.0
2007-11-28 04:40:00,160.81,160.855,160.8,160.81,1555299998.0
2007-11-28 04:45:00,160.81,160.815,160.715,160.715,2150900009.0
2007-11-28 04:50:00,160.725,160.755,160.695,160.72,1866000004.0
2007-11-28 04:55:00,160.72,160.725,160.615,160.615,3590599982.0
2007-11-28 05:00:00,160.615,160.675,160.57,160.61,5526022845.0
2007-11-28 05:05:00,160.61,160.685,160.6,160.67,1550900011.0
2007-11-28 05:10:00,160.67,160.815,160.67,160.815,1164400001.0
2007-11-28 05:15:00,160.805,160.81,160.765,160.785,1175900001.0
2007-11-28 05:20:00,160.78,160.86,160.78,160.835,1995699991.0
2007-11-28 05:25:00,160.835,160.835,160.745,160.775,1550200002.0
2007-11-28 05:30:00,160.775,160.8,160.7,160.72,946299997.0
2007-11-28 05:35:00,160.725,160.75,160.49,160.5,1969200001.0
2007-11-28 05:40:00,160.5,160.565,160.465,160.55,3145000002.0
2007-11-28 05:45:00,160.55,160.615,160.415,160.475,4211299998.0
2007-11-28 05:50:00,160.465,160.6,160.445,160.535,2774999993.0
2007-11-28 05:55:00,160.53,160.595,160.525,160.565,3052999999.0
2007-11-28 06:00:00,160.565,160.645,160.56,160.565,2474900007.0
2007-11-28 06:05:00,160.56,160.615,160.515,160.525,2291200018.0
2007-11-28 06:10:00,160.525,160.665,160.525,160.655,2133000006.0
2007-11-28 06:15:00,160.655,160.775,160.63,160.715,2377600006.0
2007-11-28 06:20:00,160.71,160.765,160.695,160.73,2103699990.0
2007-11-28 06:25:00,160.72,160.735,160.63,160.665,2233699994.0
2007-11-28 06:30:00,160.665,160.67,160.61,160.61,731550000.0
2007-11-28 06:35:00,160.615,160.625,160.5,160.505,1376600005.0
2007-11-28 06:40:00,160.515,160.635,160.475,160.625,2831349998.0
2007-11-28 06:45:00,160.625,160.635,160.55,160.575,2943800001.0
2007-11-28 06:50:00,160.575,160.635,160.565,160.62,1950600000.0
2007-11-28 06:55:00,160.62,160.665,160.605,160.655,1992500005.0
2007-11-28 07:00:00,160.655,160.665,160.595,160.62,1998899997.0
2007-11-28 07:05:00,160.62,160.645,160.59,160.61,1919600001.0
2007-11-28 07:10:00,160.615,160.665,160.605,160.65,1528000004.0
2007-11-28 07:15:00,160.66,160.725,160.64,160.705,2859200005.0
2007-11-28 07:20:00,160.7,160.735,160.675,160.675,2303900006.0
2007-11-28 07:25:00,160.675,160.815,160.675,160.815,2484699994.0
2007-11-28 07:30:00,160.815,160.825,160.745,160.75,1525600001.0
2007-11-28 07:35:00,160.745,160.755,160.645,160.7,2968500015.0
2007-11-28 07:40:00,160.695,160.745,160.675,160.745,1306199998.0
2007-11-28 07:45:00,160.78,160.83,160.76,160.795,2208099999.0
2007-11-28 07:50:00,160.795,160.875,160.775,160.775,1501299997.0
2007-11-28 07:55:00,160.78,160.855,160.685,160.685,2007867522.0
2007-11-28 08:00:00,160.685,160.71,160.595,160.645,3210799996.0
2007-11-28 08:05:00,160.645,160.665,160.595,160.665,4009399983.0
2007-11-28 08:10:00,160.665,160.905,160.665,160.84,1893100008.0
2007-11-28 08:15:00,160.84,160.86,160.675,160.825,2000999996.0
2007-11-28 08:20:00,160.825,160.925,160.755,160.795,2938400002.0
2007-11-28 08:25:00,160.805,161.015,160.79,160.875,2745599997.0
2007-11-28 08:30:00,160.875,160.925,160.84,160.855,2029699999.0
2007-11-28 08:35:00,160.855,160.92,160.84,160.85,1150700000.0
2007-11-28 08:40:00,160.855,160.885,160.765,160.785,1656799998.0
2007-11-28 08:45:00,160.785,160.85,160.755,160.79,1337899998.0
2007-11-28 08:50:00,160.79,160.795,160.6,160.655,1940599999.0
2007-11-28 08:55:00,160.66,160.71,160.655,160.71,1730200000.0
2007-11-28 09:00:00,160.71,160.735,160.68,160.725,1523000003.0
2007-11-28 09:05:00,160.725,160.745,160.695,160.695,1722700000.0
2007-11-28 09:10:00,160.69,160.715,160.625,160.655,2710099998.0
2007-11-28 09:15:00,160.66,160.685,160.56,160.685,3828100013.0
2007-11-28 09:20:00,160.68,160.775,160.635,160.77,3458099995.0
2007-11-28 09:25:00,160.775,160.815,160.69,160.705,4124999995.0
2007-11-28 09:30:00,160.705,160.735,160.635,160.725,4055949993.0
2007-11-28 09:35:00,160.725,160.745,160.61,160.74,4143599987.0
2007-11-28 09:40:00,160.74,160.78,160.675,160.725,3754499987.0
2007-11-28 09:45:00,160.725,160.735,160.55,160.665,4028599995.0
2007-11-28 09:50:00,160.665,160.725,160.61,160.665,3003799996.0
2007-11-28 09:55:00,160.66,160.685,160.56,160.585,3621599995.0
2007-11-28 10:00:00,160.585,160.615,160.415,160.475,4838410008.0
2007-11-28 10:05:00,160.475,160.535,160.44,160.535,5262100002.0
2007-11-28 10:10:00,160.535,160.575,160.465,160.575,4549699994.0
2007-11-28 10:15:00,160.575,160.575,160.345,160.38,5197100017.0
2007-11-28 10:20:00,160.38,160.445,160.255,160.425,6456300027.0
2007-11-28 10:25:00,160.425,160.485,160.37,160.425,3350500008.0
2007-11-28 10:30:00,160.425,160.455,160.265,160.31,4689049999.0
2007-11-28 10:35:00,160.315,160.505,160.225,160.505,4782200001.0
2007-11-28 10:40:00,160.505,160.635,160.375,160.55,4791399999.0
2007-11-28 10:45:00,160.55,160.555,160.455,160.535,3467900001.0
2007-11-28 10:50:00,160.535,160.935,160.515,160.775,5297800004.0
2007-11-28 10:55:00,160.795,160.815,160.465,160.6,5344099994.0
2007-11-28 11:00:00,160.59,160.835,160.59,160.835,5806100006.0
2007-11-28 11:05:00,160.835,160.865,160.65,160.715,4246000010.0
2007-11-28 11:10:00,160.715,160.745,160.595,160.615,2795799999.0
2007-11-28 11:15:00,160.615,160.745,160.585,160.645,3563699996.0
2007-11-28 11:20:00,160.645,160.725,160.57,160.725,2920600003.0
2007-11-28 11:25:00,160.735,160.845,160.67,160.755,5554900017.0
2007-11-28 11:30:00,160.755,160.835,160.755,160.815,3959299992.0
2007-11-28 11:35:00,160.815,160.895,160.745,160.865,3451400002.0
2007-11-28 11:40:00,160.865,160.865,160.65,160.675,3011800001.0
2007-11-28 11:45:00,160.675,160.675,160.585,160.595,2162400002.0
2007-11-28 11:50:00,160.595,160.615,160.45,160.52,2844499995.0
2007-11-28 11:55:00,160.515,160.675,160.51,160.585,3015899999.0
2007-11-28 12:00:00,160.585,160.705,160.585,160.68,3319300016.0
2007-11-28 12:05:00,160.675,160.745,160.675,160.705,2247700007.0
2007-11-28 12:10:00,160.705,160.82,160.695,160.78,3118799991.0
2007-11-28 12:15:00,160.78,160.795,160.655,160.655,2968100005.0
2007-11-28 12:20:00,160.655,160.805,160.645,160.795,2319400002.0
2007-11-28 12:25:00,160.795,160.795,160.735,160.755,2873500006.0
2007-11-28 12:30:00,160.755,160.875,160.73,160.835,3581340005.0
2007-11-28 12:35:00,160.835,160.885,160.72,160.77,4596800007.0
2007-11-28 12:40:00,160.775,160.91,160.755,160.77,4687599991.0
2007-11-28 12:45:00,160.795,160.8,160.675,160.71,4024499985.0
2007-11-28 12:50:00,160.705,160.885,160.705,160.835,3788800006.0
2007-11-28 12:55:00,160.835,161.075,160.825,161.035,3478700003.0
2007-11-28 13:00:00,161.035,161.215,161.03,161.195,5176699976.0
2007-11-28 13:05:00,161.195,161.215,161.065,161.205,5595999969.0
2007-11-28 13:10:00,161.21,161.335,161.205,161.335,4378999985.0
2007-11-28 13:15:00,161.335,161.395,161.28,161.315,3990800000.0
2007-11-28 13:20:00,161.315,161.47,161.315,161.435,4219900004.0
2007-11-28 13:25:00,161.435,161.535,161.42,161.485,3942100001.0
2007-11-28 13:30:00,161.485,162.025,161.475,161.925,5635199998.0
2007-11-28 13:35:00,161.925,161.95,161.755,161.785,4173450008.0
2007-11-28 13:40:00,161.785,162.05,161.755,161.905,3617000000.0
2007-11-28 13:45:00,161.91,161.945,161.74,161.75,3191999997.0
2007-11-28 13:50:00,161.75,161.785,161.645,161.735,4863899999.0
2007-11-28 13:55:00,161.735,161.785,161.66,161.685,4553799981.0
2007-11-28 14:00:00,161.675,161.735,161.615,161.62,3191300002.0
2007-11-28 14:05:00,161.625,161.735,161.625,161.675,2990200006.0
2007-11-28 14:10:00,161.665,161.715,161.56,161.565,3583900002.0
2007-11-28 14:15:00,161.565,161.635,161.545,161.635,4397699992.0
2007-11-28 14:20:00,161.635,161.68,161.595,161.615,3539199998.0
2007-11-28 14:25:00,161.615,161.855,161.615,161.835,5510640002.0
2007-11-28 14:30:00,161.835,161.925,161.8,161.885,4742100005.0
2007-11-28 14:35:00,161.88,161.915,161.815,161.865,4988299995.0
2007-11-28 14:40:00,161.865,161.94,161.825,161.885,4268900008.0
2007-11-28 14:45:00,161.885,161.985,161.775,161.915,5675099996.0
2007-11-28 14:50:00,161.915,161.945,161.63,161.695,4368600012.0
2007-11-28 14:55:00,161.695,161.745,161.66,161.7,2387700009.0
2007-11-28 15:00:00,161.695,161.79,161.65,161.73,4064039989.0
2007-11-28 15:05:00,161.73,162.015,161.69,161.95,3816400003.0
2007-11-28 15:10:00,161.95,162.13,161.935,161.995,3568599998.0
2007-11-28 15:15:00,162.0,162.06,161.945,161.995,3383250002.0
2007-11-28 15:20:00,162.0,162.035,161.855,161.89,3770199998.0
2007-11-28 15:25:00,161.89,161.925,161.845,161.88,2435699999.0
2007-11-28 15:30:00,161.88,161.93,161.69,161.87,3194150002.0
2007-11-28 15:35:00,161.865,162.04,161.85,162.01,4714600005.0
2007-11-28 15:40:00,162.01,162.19,162.01,162.09,2797790000.0
2007-11-28 15:45:00,162.09,162.185,161.915,161.92,3180059998.0
2007-11-28 15:50:00,161.915,162.045,161.91,161.995,2152200000.0
2007-11-28 15:55:00,161.995,162.05,161.95,162.035,1862400000.0
2007-11-28 16:00:00,162.035,162.095,161.985,161.99,3376200010.0
2007-11-28 16:05:00,161.99,162.035,161.99,162.005,3080200005.0
2007-11-28 16:10:00,162.005,162.045,161.975,162.035,3657600009.0
2007-11-28 16:15:00,162.035,162.105,162.005,162.105,2834599991.0
2007-11-28 16:20:00,162.105,162.185,162.09,162.135,3578199985.0
2007-11-28 16:25:00,162.135,162.145,162.04,162.05,3889199996.0
2007-11-28 16:30:00,162.05,162.19,162.05,162.155,4117939998.0
2007-11-28 16:35:00,162.15,162.22,162.075,162.17,4722500005.0
2007-11-28 16:40:00,162.17,162.185,162.025,162.08,3401100006.0
2007-11-28 16:45:00,162.09,162.22,162.07,162.22,3066058405.0
2007-11-28 16:50:00,162.215,162.375,162.185,162.315,4297744988.0
2007-11-28 16:55:00,162.315,162.365,162.235,162.24,2853100005.0
2007-11-28 17:00:00,162.24,162.345,162.185,162.2,3352980004.0
2007-11-28 17:05:00,162.2,162.28,162.105,162.115,4916100010.0
2007-11-28 17:10:00,162.11,162.2,162.06,162.09,5000238804.0
2007-11-28 17:15:00,162.09,162.205,162.07,162.17,5423007595.0
2007-11-28 17:20:00,162.175,162.225,162.11,162.125,4385799991.0
2007-11-28 17:25:00,162.135,162.15,162.055,162.115,5312699999.0
2007-11-28 17:30:00,162.115,162.16,162.05,162.09,5353299996.0
2007-11-28 17:35:00,162.09,162.21,162.07,162.19,5051900003.0
2007-11-28 17:40:00,162.19,162.355,162.19,162.25,5207440027.0
2007-11-28 17:45:00,162.25,162.34,162.25,162.295,4477516406.0
2007-11-28 17:50:00,162.295,162.39,162.245,162.33,4433549199.0
2007-11-28 17:55:00,162.325,162.39,162.245,162.25,3954499997.0
2007-11-28 18:00:00,162.26,162.38,162.19,162.19,4555027004.0
2007-11-28 18:05:00,162.19,162.21,162.125,162.2,5138200007.0
2007-11-28 18:10:00,162.2,162.31,162.185,162.31,4625700024.0
2007-11-28 18:15:00,162.31,162.61,162.31,162.585,5091300012.0
2007-11-28 18:20:00,162.585,162.61,162.485,162.52,4715500000.0
2007-11-28 18:25:00,162.52,162.53,162.47,162.53,5016439982.0
2007-11-28 18:30:00,162.53,162.53,162.46,162.48,4577800002.0
2007-11-28 18:35:00,162.48,162.54,162.46,162.49,3935700001.0
2007-11-28 18:40:00,162.49,162.58,162.48,162.495,5952098911.0
2007-11-28 18:45:00,162.495,162.535,162.465,162.53,4519750008.0
2007-11-28 18:50:00,162.525,162.69,162.5,162.68,5165899999.0
2007-11-28 18:55:00,162.68,162.82,162.65,162.8,4855849991.0
2007-11-28 19:00:00,162.81,162.87,162.795,162.81,4018700009.0
2007-11-28 19:05:00,162.81,162.81,162.71,162.77,3604199999.0
2007-11-28 19:10:00,162.77,162.805,162.685,162.74,2518400001.0
2007-11-28 19:15:00,162.735,162.785,162.72,162.75,2618500004.0
2007-11-28 19:20:00,162.75,162.825,162.74,162.815,2667399987.0
2007-11-28 19:25:00,162.81,162.99,162.81,162.92,4338999999.0
2007-11-28 19:30:00,162.92,162.98,162.88,162.95,3576200004.0
2007-11-28 19:35:00,162.95,162.99,162.93,162.97,2888200001.0
2007-11-28 19:40:00,162.975,162.975,162.92,162.92,1416200000.0
2007-11-28 19:45:00,162.92,162.92,162.86,162.885,1559599998.0
2007-11-28 19:50:00,162.885,162.9,162.86,162.885,1375100000.0
2007-11-28 19:55:00,162.885,162.89,162.82,162.82,1529400000.0
2007-11-28 20:00:00,162.82,162.84,162.775,162.84,1838400000.0
2007-11-28 20:05:00,162.84,162.88,162.78,162.79,1642800000.0
2007-11-28 20:10:00,162.79,162.8,162.7,162.77,2762884502.0
2007-11-28 20:15:00,162.77,162.875,162.74,162.87,2453399993.0
2007-11-28 20:20:00,162.86,162.94,162.845,162.915,1858899999.0
2007-11-28 20:25:00,162.915,162.915,162.845,162.87,2229199993.0
2007-11-28 20:30:00,162.87,162.94,162.85,162.915,1811461607.0
2007-11-28 20:35:00,162.915,162.94,162.895,162.91,2315999998.0
2007-11-28 20:40:00,162.905,162.91,162.815,162.85,2112299999.0
2007-11-28 20:45:00,162.85,162.93,162.84,162.92,2836700000.0
2007-11-28 20:50:00,162.92,163.2,162.915,163.2,3147400000.0
2007-11-28 20:55:00,163.2,163.4,163.195,163.36,3986100000.0
2007-11-28 21:00:00,163.36,163.39,163.29,163.31,4320649102.0
2007-11-28 21:05:00,163.315,163.365,163.26,163.36,2523999998.0
2007-11-28 21:10:00,163.36,163.48,163.32,163.46,4656500005.0
2007-11-28 21:15:00,163.455,163.49,163.36,163.41,5283312084.0
2007-11-28 21:20:00,163.41,163.43,163.285,163.29,2161899998.0
2007-11-28 21:25:00,163.29,163.425,163.26,163.41,2592499999.0
2007-11-28 21:30:00,163.405,163.535,163.4,163.53,2705400000.0
2007-11-28 21:35:00,163.53,163.59,163.505,163.54,3179274396.0
2007-11-28 21:40:00,163.54,163.58,163.415,163.42,3181099999.0
2007-11-28 21:45:00,163.42,163.47,163.36,163.425,3124700001.0
2007-11-28 21:50:00,163.43,163.46,163.35,163.4,1834499999.0
2007-11-28 21:55:00,163.4,163.43,163.325,163.395,2500000000.0
2007-11-28 22:00:00,163.4,163.4,163.295,163.335,2275500004.0
2007-11-28 22:05:00,163.335,163.37,163.25,163.35,1433700000.0
2007-11-28 22:10:00,163.35,163.45,163.33,163.43,1360199999.0
2007-11-28 22:15:00,163.43,163.45,163.365,163.37,1681999989.0
2007-11-28 22:20:00,163.37,163.43,163.365,163.395,1593499996.0
2007-11-28 22:25:00,163.4,163.4,163.31,163.34,1190000000.0
2007-11-28 22:30:00,163.34,163.37,163.315,163.36,1581600005.0
2007-11-28 22:35:00,163.36,163.39,163.325,163.39,1269200001.0
2007-11-28 22:40:00,163.39,163.42,163.235,163.235,1923000002.0
2007-11-28 22:45:00,163.24,163.245,163.13,163.13,1926700000.0
2007-11-28 22:50:00,163.13,163.25,163.115,163.21,2049700000.0
2007-11-28 22:55:00,163.21,163.225,163.165,163.2,1876500003.0
2007-11-28 23:00:00,163.2,163.32,163.145,163.3,2148500001.0
2007-11-28 23:05:00,163.3,163.32,163.28,163.315,719500000.0
2007-11-28 23:10:00,163.315,163.42,163.3,163.375,1137100000.0
2007-11-28 23:15:00,163.38,163.4,163.34,163.345,839700000.0
2007-11-28 23:20:00,163.34,163.37,163.315,163.325,619400000.0
2007-11-28 23:25:00,163.33,163.375,163.315,163.32,878100000.0
2007-11-28 23:30:00,163.32,163.33,163.255,163.285,970200002.0
2007-11-28 23:35:00,163.285,163.34,163.24,163.25,597999999.0
2007-11-28 23:40:00,163.25,163.305,163.245,163.295,740299992.0
2007-11-28 23:45:00,163.295,163.33,163.27,163.305,895799999.0
2007-11-28 23:50:00,163.305,163.345,163.295,163.3,427000000.0
2007-11-28 23:55:00,163.3,163.32,163.27,163.27,390800000.0
2007-11-29 00:00:00,163.27,163.27,163.14,163.155,1926100007.0
2007-11-29 00:05:00,163.155,163.19,163.115,163.135,1749499992.0
2007-11-29 00:10:00,163.115,163.155,163.09,163.09,695800002.0
2007-11-29 00:15:00,163.09,163.09,163.01,163.065,194600000.0
2007-11-29 00:20:00,163.065,163.105,163.04,163.085,109800000.0
2007-11-29 00:25:00,163.085,163.175,163.06,163.095,729600000.0
2007-11-29 00:30:00,163.095,163.115,163.065,163.07,568300000.0
2007-11-29 00:35:00,163.075,163.115,163.015,163.045,1821600006.0
2007-11-29 00:40:00,163.065,163.065,162.965,163.015,1442399998.0
2007-11-29 00:45:00,163.015,163.035,162.985,163.035,1394699990.0
2007-11-29 00:50:00,163.035,163.145,163.005,163.055,2133600020.0
2007-11-29 00:55:00,163.055,163.065,162.985,163.005,1976799995.0
2007-11-29 01:00:00,162.995,163.115,162.995,163.05,2052500012.0
2007-11-29 01:05:00,163.05,163.115,163.0,163.085,1820400010.0
2007-11-29 01:10:00,163.085,163.12,163.035,163.055,1331600004.0
2007-11-29 01:15:00,163.045,163.085,163.0,163.065,1152800009.0
2007-11-29 01:20:00,163.065,163.08,162.885,162.935,2612399998.0
2007-11-29 01:25:00,162.935,162.945,162.81,162.82,1913700002.0
2007-11-29 01:30:00,162.82,163.005,162.805,162.995,1908400005.0
2007-11-29 01:35:00,162.995,163.095,162.965,163.075,2147365209.0
2007-11-29 01:40:00,163.075,163.235,163.075,163.205,3411165207.0
2007-11-29 01:45:00,163.205,163.215,163.085,163.115,2906200001.0
2007-11-29 01:50:00,163.115,163.175,163.075,163.115,1385300000.0
2007-11-29 01:55:00,163.115,163.185,163.115,163.17,1281500000.0
2007-11-29 02:00:00,163.17,163.245,163.165,163.195,1667100001.0
2007-11-29 02:05:00,163.19,163.225,163.155,163.185,2913899998.0
2007-11-29 02:10:00,163.185,163.195,163.135,163.195,2990899994.0
2007-11-29 02:15:00,163.195,163.195,163.095,163.15,3513899999.0
2007-11-29 02:20:00,163.145,163.17,163.11,163.11,3979500005.0
2007-11-29 02:25:00,163.115,163.165,163.09,163.145,2889000000.0
2007-11-29 02:30:00,163.14,163.18,163.13,163.165,2233300006.0
2007-11-29 02:35:00,163.16,163.185,163.125,163.14,2373899995.0
2007-11-29 02:40:00,163.135,163.145,162.985,163.005,2725900002.0
2007-11-29 02:45:00,162.99,163.015,162.925,162.935,2849700005.0
2007-11-29 02:50:00,162.935,163.12,162.92,163.09,2780199996.0
2007-11-29 02:55:00,163.09,163.115,163.06,163.095,2070999996.0
2007-11-29 03:00:00,163.095,163.365,163.085,163.345,3327299997.0
2007-11-29 03:05:00,163.335,163.365,163.145,163.155,2376999997.0
2007-11-29 03:10:00,163.155,163.315,163.155,163.245,3047200124.0
2007-11-29 03:15:00,163.245,163.335,163.24,163.305,2410699998.0
2007-11-29 03:20:00,163.305,163.365,163.145,163.145,2815400007.0
2007-11-29 03:25:00,163.145,163.275,163.135,163.225,2479800000.0
2007-11-29 03:30:00,163.22,163.245,163.19,163.205,1946399995.0
2007-11-29 03:35:00,163.2,163.235,163.155,163.185,2121700002.0
2007-11-29 03:40:00,163.185,163.265,163.165,163.265,2038000000.0
2007-11-29 03:45:00,163.265,163.395,163.255,163.325,4017899978.0
2007-11-29 03:50:00,163.325,163.395,163.305,163.395,3767499988.0
2007-11-29 03:55:00,163.395,163.545,163.355,163.525,3078400007.0
2007-11-29 04:00:00,163.525,163.555,163.395,163.415,4513399991.0
2007-11-29 04:05:00,163.415,163.425,163.325,163.345,5174999992.0
2007-11-29 04:10:00,163.345,163.435,163.325,163.425,2306799997.0
2007-11-29 04:15:00,163.42,163.465,163.395,163.395,4137999990.0
2007-11-29 04:20:00,163.395,163.445,163.335,163.365,4480500007.0
2007-11-29 04:25:00,163.365,163.365,163.245,163.29,3106481229.0
2007-11-29 04:30:00,163.295,163.385,163.265,163.355,4142776009.0
2007-11-29 04:35:00,163.355,163.395,163.315,163.355,3878999994.0
2007-11-29 04:40:00,163.355,163.405,163.345,163.35,2478399982.0
2007-11-29 04:45:00,163.355,163.405,163.315,163.345,4199999986.0
2007-11-29 04:50:00,163.345,163.405,163.275,163.395,2789400001.0
2007-11-29 04:55:00,163.395,163.455,163.355,163.425,2516399998.0
2007-11-29 05:00:00,163.425,163.43,163.37,163.395,1520900003.0
2007-11-29 05:05:00,163.395,163.395,163.345,163.36,1372600007.0
2007-11-29 05:10:00,163.36,163.415,163.355,163.355,2060799996.0
2007-11-29 05:15:00,163.355,163.39,163.325,163.385,2491600008.0
2007-11-29 05:20:00,163.385,163.385,163.325,163.345,2399199996.0
2007-11-29 05:25:00,163.345,163.435,163.325,163.425,2996700021.0
2007-11-29 05:30:00,163.43,163.435,163.385,163.405,1567900000.0
2007-11-29 05:35:00,163.405,163.425,163.385,163.415,816000001.0
2007-11-29 05:40:00,163.415,163.59,163.415,163.505,3639500005.0
2007-11-29 05:45:00,163.505,163.6,163.475,163.595,3059099998.0
2007-11-29 05:50:00,163.595,163.605,163.415,163.425,2516600000.0
2007-11-29 05:55:00,163.425,163.425,163.195,163.215,3238599996.0
2007-11-29 06:00:00,163.215,163.275,163.19,163.195,2397099980.0
2007-11-29 06:05:00,163.195,163.275,163.175,163.245,2024400002.0
2007-11-29 06:10:00,163.245,163.295,163.24,163.265,1488699998.0
2007-11-29 06:15:00,163.26,163.265,163.19,163.21,2620799997.0
2007-11-29 06:20:00,163.21,163.285,163.17,163.245,4976400019.0
2007-11-29 06:25:00,163.245,163.255,163.09,163.115,4204100004.0
2007-11-29 06:30:00,163.115,163.15,163.09,163.125,4270399988.0
2007-11-29 06:35:00,163.125,163.125,163.065,163.065,3510199986.0
2007-11-29 06:40:00,163.065,163.065,162.865,162.965,3663358222.0
2007-11-29 06:45:00,162.965,163.015,162.905,162.94,3213705530.0
2007-11-29 06:50:00,162.935,162.955,162.89,162.93,2218199994.0
2007-11-29 06:55:00,162.935,162.985,162.845,162.925,3485599989.0
2007-11-29 07:00:00,162.925,162.975,162.905,162.925,2536700008.0
2007-11-29 07:05:00,162.925,162.965,162.915,162.94,1473700002.0
2007-11-29 07:10:00,162.945,163.075,162.93,163.075,3165900002.0
2007-11-29 07:15:00,163.075,163.22,163.075,163.205,3256500001.0
2007-11-29 07:20:00,163.21,163.235,163.15,163.215,2127399999.0
2007-11-29 07:25:00,163.215,163.225,163.15,163.165,2332500001.0
2007-11-29 07:30:00,163.165,163.195,163.02,163.025,3157200009.0
2007-11-29 07:35:00,163.025,163.045,162.925,163.015,4243000003.0
2007-11-29 07:40:00,163.015,163.115,163.005,163.095,2801900005.0
2007-11-29 07:45:00,163.095,163.155,163.06,163.115,3216999991.0
2007-11-29 07:50:00,163.115,163.115,163.025,163.045,2629200001.0
2007-11-29 07:55:00,163.04,163.085,163.03,163.085,1690799994.0
2007-11-29 08:00:00,163.085,163.125,162.97,163.07,5487899983.0
2007-11-29 08:05:00,163.075,163.12,163.065,163.095,3406599987.0
2007-11-29 08:10:00,163.095,163.115,163.045,163.075,5429899960.0
2007-11-29 08:15:00,163.065,163.115,163.06,163.105,3456399998.0
2007-11-29 08:20:00,163.1,163.135,163.005,163.025,2487800002.0
2007-11-29 08:25:00,163.025,163.035,162.995,163.005,1349700000.0
2007-11-29 08:30:00,163.01,163.055,162.95,163.035,1780099998.0
2007-11-29 08:35:00,163.03,163.145,162.99,163.125,1780399996.0
2007-11-29 08:40:00,163.125,163.16,163.025,163.025,1909500004.0
2007-11-29 08:45:00,163.025,163.045,162.965,163.0,1658299997.0
2007-11-29 08:50:00,162.995,163.045,162.945,163.015,2295000009.0
2007-11-29 08:55:00,163.015,163.135,162.975,163.105,2874799996.0
2007-11-29 09:00:00,163.105,163.105,162.945,163.065,3073125024.0
2007-11-29 09:05:00,163.065,163.085,162.9,162.915,2436899998.0
2007-11-29 09:10:00,162.915,162.975,162.86,162.965,2935500002.0
2007-11-29 09:15:00,162.965,163.02,162.935,162.955,2435699997.0
2007-11-29 09:20:00,162.945,163.025,162.94,163.015,1926200004.0
2007-11-29 09:25:00,163.035,163.085,162.985,163.035,2677099999.0
2007-11-29 09:30:00,163.035,163.115,162.965,162.995,2651599999.0
2007-11-29 09:35:00,163.01,163.075,162.955,163.025,2696900002.0
2007-11-29 09:40:00,163.03,163.03,162.865,162.875,1998095000.0
2007-11-29 09:45:00,162.875,162.895,162.715,162.745,4463300006.0
2007-11-29 09:50:00,162.735,162.785,162.575,162.67,4274099993.0
2007-11-29 09:55:00,162.675,162.715,162.465,162.615,3505199994.0
2007-11-29 10:00:00,162.605,162.615,162.515,162.57,2482299999.0
2007-11-29 10:05:00,162.57,162.595,162.39,162.415,3060099996.0
2007-11-29 10:10:00,162.415,162.495,162.39,162.425,2814399994.0
2007-11-29 10:15:00,162.425,162.495,162.235,162.345,3211200003.0
2007-11-29 10:20:00,162.345,162.525,162.335,162.365,4389799999.0
2007-11-29 10:25:00,162.355,162.455,162.29,162.43,2818499994.0
2007-11-29 10:30:00,162.435,162.455,162.305,162.345,4540849992.0
2007-11-29 10:35:00,162.34,162.51,162.3,162.51,3612950003.0
2007-11-29 10:40:00,162.52,162.59,162.415,162.525,3577200004.0
2007-11-29 10:45:00,162.525,162.57,162.425,162.445,3130800001.0
2007-11-29 10:50:00,162.435,162.455,162.29,162.415,5298550017.0
2007-11-29 10:55:00,162.415,162.505,162.4,162.455,3264249995.0
2007-11-29 11:00:00,162.455,162.515,162.4,162.435,1921000002.0
2007-11-29 11:05:00,162.435,162.525,162.305,162.385,4174800011.0
2007-11-29 11:10:00,162.385,162.435,162.255,162.38,6187800034.0
2007-11-29 11:15:00,162.385,162.44,162.285,162.36,3410100008.0
2007-11-29 11:20:00,162.36,162.415,162.305,162.355,3677900008.0
2007-11-29 11:25:00,162.35,162.395,162.32,162.335,2788100005.0
2007-11-29 11:30:00,162.34,162.365,162.305,162.32,3377900014.0
2007-11-29 11:35:00,162.32,162.48,162.31,162.425,3559399996.0
2007-11-29 11:40:00,162.425,162.495,162.425,162.445,2217000005.0
2007-11-29 11:45:00,162.445,162.455,162.375,162.395,1910999996.0
2007-11-29 11:50:00,162.395,162.395,162.215,162.315,4337299992.0
2007-11-29 11:55:00,162.305,162.455,162.3,162.425,4567900002.0
2007-11-29 12:00:00,162.425,162.425,162.3,162.37,4475100011.0
2007-11-29 12:05:00,162.37,162.485,162.355,162.465,3042700000.0
2007-11-29 12:10:00,162.465,162.475,162.375,162.415,2827999999.0
2007-11-29 12:15:00,162.415,162.475,162.4,162.445,2689000002.0
2007-11-29 12:20:00,162.445,162.445,162.38,162.405,2263500003.0
2007-11-29 12:25:00,162.395,162.445,162.38,162.415,2820049986.0
2007-11-29 12:30:00,162.415,162.445,162.385,162.435,3062349998.0
2007-11-29 12:35:00,162.435,162.455,162.375,162.405,4069650021.0
2007-11-29 12:40:00,162.405,162.445,162.295,162.31,4278699995.0
2007-11-29 12:45:00,162.315,162.405,162.315,162.375,4233300021.0
2007-11-29 12:50:00,162.385,162.425,162.23,162.255,4383150011.0
2007-11-29 12:55:00,162.265,162.265,162.18,162.2,4789000012.0
2007-11-29 13:00:00,162.205,162.215,162.035,162.045,4004800007.0
2007-11-29 13:05:00,162.045,162.065,161.955,161.965,4598099997.0
2007-11-29 13:10:00,161.96,162.015,161.825,161.88,5931824977.0
2007-11-29 13:15:00,161.875,162.075,161.875,161.905,6431750029.0
2007-11-29 13:20:00,161.905,161.975,161.835,161.905,3637199996.0
2007-11-29 13:25:00,161.905,161.955,161.83,161.895,2753500005.0
2007-11-29 13:30:00,161.895,162.105,161.85,162.105,3987699994.0
2007-11-29 13:35:00,162.1,162.145,161.975,162.1,4415500001.0
2007-11-29 13:40:00,162.105,162.285,162.105,162.175,4402150018.0
2007-11-29 13:45:00,162.175,162.205,162.07,162.08,3471299995.0
2007-11-29 13:50:00,162.08,162.085,161.97,162.01,3644100000.0
2007-11-29 13:55:00,162.01,162.125,161.995,162.005,2927300000.0
2007-11-29 14:00:00,161.995,162.06,161.995,162.03,2342899995.0
2007-11-29 14:05:00,162.03,162.035,161.945,161.955,2701400010.0
2007-11-29 14:10:00,161.955,162.105,161.905,162.075,3465400007.0
2007-11-29 14:15:00,162.075,162.105,162.02,162.08,2966500004.0
2007-11-29 14:20:00,162.08,162.18,162.08,162.14,3290300000.0
2007-11-29 14:25:00,162.155,162.185,162.06,162.105,2910300003.0
2007-11-29 14:30:00,162.105,162.165,162.095,162.145,3186200001.0
2007-11-29 14:35:00,162.145,162.165,162.065,162.075,4502699982.0
2007-11-29 14:40:00,162.075,162.225,162.015,162.2,3857100007.0
2007-11-29 14:45:00,162.2,162.295,162.16,162.255,3580499995.0
2007-11-29 14:50:00,162.255,162.315,162.23,162.295,4389800019.0
2007-11-29 14:55:00,162.295,162.305,162.225,162.245,4138700003.0
2007-11-29 15:00:00,162.245,162.295,162.225,162.28,2888099995.0
2007-11-29 15:05:00,162.28,162.355,162.235,162.245,4464500023.0
2007-11-29 15:10:00,162.245,162.275,162.2,162.245,3474900000.0
2007-11-29 15:15:00,162.24,162.285,162.115,162.13,4609400007.0
2007-11-29 15:20:00,162.135,162.205,162.08,162.08,5416000010.0
2007-11-29 15:25:00,162.085,162.155,162.085,162.145,4439200003.0
2007-11-29 15:30:00,162.145,162.225,161.945,162.025,5461049995.0
2007-11-29 15:35:00,162.025,162.155,161.975,161.975,6702700015.0
2007-11-29 15:40:00,161.985,162.065,161.95,161.97,5777400005.0
2007-11-29 15:45:00,161.97,162.045,161.915,161.985,5545700021.0
2007-11-29 15:50:00,161.98,162.135,161.94,162.085,4556570003.0
2007-11-29 15:55:00,162.085,162.135,162.035,162.085,4126299979.0
2007-11-29 16:00:00,162.085,162.105,161.845,161.855,4764900002.0
2007-11-29 16:05:00,161.845,161.965,161.83,161.94,3857600016.0
2007-11-29 16:10:00,161.945,161.955,161.89,161.915,4619399998.0
2007-11-29 16:15:00,161.915,161.915,161.805,161.88,5219000034.0
2007-11-29 16:20:00,161.885,161.915,161.825,161.895,4299600004.0
2007-11-29 16:25:00,161.895,161.985,161.88,161.895,5291300000.0
2007-11-29 16:30:00,161.895,161.935,161.805,161.845,6056899983.0
2007-11-29 16:35:00,161.84,161.985,161.84,161.985,5609749998.0
2007-11-29 16:40:00,161.985,162.13,161.985,162.105,7899939301.0
2007-11-29 16:45:00,162.105,162.125,161.85,161.885,6743900015.0
2007-11-29 16:50:00,161.88,162.015,161.875,161.965,7035799992.0
2007-11-29 16:55:00,161.975,161.975,161.855,161.875,4744050005.0
2007-11-29 17:00:00,161.875,161.925,161.8,161.8,5480599985.0
2007-11-29 17:05:00,161.8,161.805,161.59,161.635,6751799989.0
2007-11-29 17:10:00,161.635,161.685,161.55,161.665,7102199997.0
2007-11-29 17:15:00,161.665,161.895,161.645,161.865,7483057392.0
2007-11-29 17:20:00,161.865,161.935,161.755,161.935,6809599976.0
2007-11-29 17:25:00,161.935,161.965,161.82,161.855,5273800007.0
2007-11-29 17:30:00,161.855,161.86,161.755,161.83,5547599987.0
2007-11-29 17:35:00,161.83,161.985,161.745,161.925,5821138497.0
2007-11-29 17:40:00,161.915,162.015,161.905,161.985,6242500004.0
2007-11-29 17:45:00,161.985,162.085,161.92,161.95,5436049995.0
2007-11-29 17:50:00,161.95,161.965,161.85,161.935,4748099990.0
2007-11-29 17:55:00,161.925,162.015,161.875,161.975,5755559999.0
2007-11-29 18:00:00,161.975,162.055,161.955,161.995,7224699999.0
2007-11-29 18:05:00,161.995,162.235,161.975,162.115,7207100009.0
2007-11-29 18:10:00,162.115,162.365,162.1,162.31,6391399992.0
2007-11-29 18:15:00,162.315,162.315,162.135,162.18,5308200000.0
2007-11-29 18:20:00,162.18,162.235,162.055,162.055,6060049987.0
2007-11-29 18:25:00,162.055,162.195,162.0,162.14,6863599985.0
2007-11-29 18:30:00,162.14,162.465,162.13,162.435,7454484503.0
2007-11-29 18:35:00,162.43,162.465,162.32,162.32,7511500033.0
2007-11-29 18:40:00,162.32,162.515,162.29,162.485,5799599998.0
2007-11-29 18:45:00,162.485,162.575,162.415,162.425,6112311500.0
2007-11-29 18:50:00,162.425,162.475,162.375,162.415,5082806590.0
2007-11-29 18:55:00,162.415,162.43,162.305,162.325,4590099999.0
2007-11-29 19:00:00,162.325,162.375,162.3,162.35,2572500009.0
2007-11-29 19:05:00,162.355,162.39,162.315,162.355,3268199998.0
2007-11-29 19:10:00,162.355,162.355,162.155,162.155,3384000000.0
2007-11-29 19:15:00,162.155,162.155,162.055,162.065,4036650008.0
2007-11-29 19:20:00,162.07,162.135,161.99,162.13,3714699991.0
2007-11-29 19:25:00,162.13,162.18,162.11,162.165,2243300011.0
2007-11-29 19:30:00,162.165,162.225,162.14,162.16,3813899993.0
2007-11-29 19:35:00,162.155,162.18,161.995,162.025,2959199999.0
2007-11-29 19:40:00,162.025,162.095,162.01,162.055,3402799996.0
2007-11-29 19:45:00,162.05,162.075,161.855,161.89,3114399995.0
2007-11-29 19:50:00,161.89,162.005,161.87,161.975,3407599974.0
2007-11-29 19:55:00,161.975,162.03,161.845,161.865,5280699974.0
2007-11-29 20:00:00,161.865,161.915,161.67,161.7,4308970991.0
2007-11-29 20:05:00,161.71,161.94,161.705,161.935,5174927959.0
2007-11-29 20:10:00,161.935,161.985,161.87,161.96,5801899991.0
2007-11-29 20:15:00,161.965,162.01,161.885,161.905,4453584603.0
2007-11-29 20:20:00,161.905,161.915,161.845,161.885,6115499999.0
2007-11-29 20:25:00,161.885,161.91,161.82,161.88,4738722413.0
2007-11-29 20:30:00,161.88,161.985,161.88,161.89,2767399999.0
2007-11-29 20:35:00,161.895,161.965,161.89,161.915,1429800000.0
2007-11-29 20:40:00,161.915,161.945,161.74,161.75,2311699999.0
2007-11-29 20:45:00,161.745,161.835,161.715,161.815,2380000000.0
2007-11-29 20:50:00,161.815,161.9,161.805,161.86,2324200000.0
2007-11-29 20:55:00,161.855,161.925,161.8,161.835,2030600000.0
2007-11-29 21:00:00,161.835,161.925,161.795,161.825,4070499996.0
2007-11-29 21:05:00,161.825,161.885,161.8,161.88,6065914496.0
2007-11-29 21:10:00,161.875,161.91,161.825,161.88,3544399996.0
2007-11-29 21:15:00,161.87,161.955,161.865,161.9,3586699996.0
2007-11-29 21:20:00,161.905,161.965,161.85,161.89,3893800009.0
2007-11-29 21:25:00,161.885,161.98,161.825,161.965,3342438807.0
2007-11-29 21:30:00,161.96,161.975,161.835,161.86,3824538790.0
2007-11-29 21:35:00,161.865,161.905,161.835,161.905,1990300004.0
2007-11-29 21:40:00,161.905,161.985,161.895,161.985,2962599993.0
2007-11-29 21:45:00,161.98,161.995,161.905,161.95,1753800008.0
2007-11-29 21:50:00,161.95,162.005,161.92,161.945,4792700000.0
2007-11-29 21:55:00,161.945,162.05,161.935,162.05,4108699975.0
2007-11-29 22:00:00,162.05,162.105,162.01,162.075,2932800010.0
2007-11-29 22:05:00,162.07,162.145,162.065,162.115,2831599991.0
2007-11-29 22:10:00,162.115,162.125,161.945,161.945,3462399976.0
2007-11-29 22:15:00,161.945,161.995,161.885,161.945,2956549980.0
2007-11-29 22:20:00,161.935,161.995,161.91,161.94,2554699992.0
2007-11-29 22:25:00,161.94,162.05,161.94,162.015,2356499999.0
2007-11-29 22:30:00,162.015,162.02,161.895,161.945,2737599994.0
2007-11-29 22:35:00,161.94,161.96,161.875,161.875,1202299992.0
2007-11-29 22:40:00,161.87,161.955,161.825,161.92,1924800005.0
2007-11-29 22:45:00,161.92,162.0,161.9,161.965,2183400000.0
2007-11-29 22:50:00,161.955,161.965,161.88,161.95,2536399982.0
2007-11-29 22:55:00,161.945,161.985,161.91,161.925,2828900016.0
2007-11-29 23:00:00,161.92,161.94,161.89,161.925,1718500001.0
2007-11-29 23:05:00,161.925,161.965,161.915,161.915,1157899993.0
2007-11-29 23:10:00,161.915,161.965,161.895,161.965,837999998.0
2007-11-29 23:15:00,161.965,161.965,161.935,161.94,841199994.0
2007-11-29 23:20:00,161.935,162.025,161.935,162.015,1355999999.0
2007-11-29 23:25:00,162.005,162.045,162.005,162.035,1412099987.0
2007-11-29 23:30:00,162.035,162.075,162.025,162.03,1426199998.0
2007-11-29 23:35:00,162.03,162.05,162.025,162.035,1067800000.0
2007-11-29 23:40:00,162.03,162.055,162.005,162.035,1566100003.0
2007-11-29 23:45:00,162.035,162.085,162.005,162.055,1336199999.0
2007-11-29 23:50:00,162.055,162.095,162.035,162.055,1063699995.0
2007-11-29 23:55:00,162.055,162.09,162.015,162.06,464200000.0
2007-11-30 00:00:00,162.06,162.085,162.02,162.025,1350699998.0
2007-11-30 00:05:00,162.025,162.04,161.965,161.99,1089900000.0
2007-11-30 00:10:00,161.99,162.03,161.965,162.02,362200000.0
2007-11-30 00:15:00,162.005,162.03,161.99,162.025,663400000.0
2007-11-30 00:20:00,162.01,162.06,162.005,162.06,663599998.0
2007-11-30 00:25:00,162.075,162.165,162.045,162.165,592100000.0
2007-11-30 00:30:00,162.155,162.165,162.13,162.14,478300000.0
2007-11-30 00:35:00,162.14,162.145,162.085,162.135,495799999.0
2007-11-30 00:40:00,162.135,162.135,161.975,162.035,670899998.0
2007-11-30 00:45:00,162.035,162.055,162.02,162.035,1464599996.0
2007-11-30 00:50:00,162.035,162.035,161.945,162.005,486700000.0
2007-11-30 00:55:00,162.005,162.005,161.88,161.965,1161299998.0
2007-11-30 01:00:00,161.97,161.985,161.905,161.96,927100000.0
2007-11-30 01:05:00,161.96,162.105,161.96,161.995,1377800001.0
2007-11-30 01:10:00,161.995,162.085,161.955,162.07,1484700000.0
2007-11-30 01:15:00,162.065,162.075,161.97,161.985,1153200007.0
2007-11-30 01:20:00,161.985,162.055,161.985,162.045,1134999999.0
2007-11-30 01:25:00,162.045,162.12,162.04,162.065,834600006.0
2007-11-30 01:30:00,162.065,162.075,161.935,161.975,2025699999.0
2007-11-30 01:35:00,161.98,162.025,161.945,161.955,1861799990.0
2007-11-30 01:40:00,161.955,161.955,161.855,161.87,2612599997.0
2007-11-30 01:45:00,161.865,161.965,161.825,161.955,1267200005.0
2007-11-30 01:50:00,161.955,162.005,161.845,161.99,2251299995.0
2007-11-30 01:55:00,161.99,162.005,161.965,162.0,2332499992.0
2007-11-30 02:00:00,162.0,162.125,162.0,162.125,3212299997.0
2007-11-30 02:05:00,162.125,162.165,162.09,162.13,2723499995.0
2007-11-30 02:10:00,162.13,162.23,162.11,162.195,3163461952.0
2007-11-30 02:15:00,162.195,162.255,162.145,162.175,2804900002.0
2007-11-30 02:20:00,162.175,162.195,162.14,162.145,1582200001.0
2007-11-30 02:25:00,162.145,162.165,162.025,162.09,2819800005.0
2007-11-30 02:30:00,162.09,162.175,162.085,162.175,3987699992.0
2007-11-30 02:35:00,162.175,162.375,162.175,162.365,6147899970.0
2007-11-30 02:40:00,162.365,162.505,162.335,162.475,4604299991.0
2007-11-30 02:45:00,162.465,162.555,162.435,162.535,6352300007.0
2007-11-30 02:50:00,162.535,162.635,162.465,162.555,5591099997.0
2007-11-30 02:55:00,162.555,162.675,162.525,162.615,4659299999.0
2007-11-30 03:00:00,162.615,162.695,162.495,162.495,4136199999.0
2007-11-30 03:05:00,162.495,162.735,162.495,162.735,5265851203.0
2007-11-30 03:10:00,162.735,162.765,162.655,162.74,6310000024.0
2007-11-30 03:15:00,162.74,162.745,162.525,162.56,4761994673.0
2007-11-30 03:20:00,162.56,162.605,162.52,162.545,2076199995.0
2007-11-30 03:25:00,162.535,162.645,162.515,162.56,2567000001.0
2007-11-30 03:30:00,162.56,162.565,162.49,162.525,3396999986.0
2007-11-30 03:35:00,162.53,162.535,162.375,162.39,5329099992.0
2007-11-30 03:40:00,162.395,162.505,162.325,162.47,3379008577.0
2007-11-30 03:45:00,162.47,162.55,162.435,162.505,2364599998.0
2007-11-30 03:50:00,162.505,162.635,162.505,162.605,3073699999.0
2007-11-30 03:55:00,162.605,162.645,162.485,162.525,2748199999.0
2007-11-30 04:00:00,162.515,162.565,162.49,162.52,1703699995.0
2007-11-30 04:05:00,162.52,162.555,162.495,162.515,885600000.0
2007-11-30 04:10:00,162.515,162.595,162.475,162.485,1960499999.0
2007-11-30 04:15:00,162.485,162.5,162.38,162.485,2256299999.0
2007-11-30 04:20:00,162.485,162.495,162.385,162.4,3123000004.0
2007-11-30 04:25:00,162.4,162.4,162.24,162.26,3449000002.0
2007-11-30 04:30:00,162.26,162.375,162.255,162.32,2883499989.0
2007-11-30 04:35:00,162.315,162.33,162.25,162.325,2362289253.0
2007-11-30 04:40:00,162.325,162.405,162.295,162.4,4064767762.0
2007-11-30 04:45:00,162.4,162.475,162.365,162.375,1992599996.0
2007-11-30 04:50:00,162.375,162.395,162.33,162.36,3198499992.0
2007-11-30 04:55:00,162.36,162.505,162.35,162.48,3243399993.0
2007-11-30 05:00:00,162.485,162.525,162.445,162.495,5107300021.0
2007-11-30 05:05:00,162.485,162.545,162.435,162.435,4374100018.0
2007-11-30 05:10:00,162.435,162.46,162.39,162.41,2313350001.0
2007-11-30 05:15:00,162.41,162.55,162.405,162.535,2194200001.0
2007-11-30 05:20:00,162.535,162.605,162.5,162.59,3141699998.0
2007-11-30 05:25:00,162.585,162.625,162.565,162.575,3851361062.0
2007-11-30 05:30:00,162.595,162.605,162.56,162.575,2880565262.0
2007-11-30 05:35:00,162.575,162.585,162.48,162.555,2663199999.0
2007-11-30 05:40:00,162.555,162.755,162.525,162.735,2375699999.0
2007-11-30 05:45:00,162.725,162.775,162.635,162.655,5602999993.0
2007-11-30 05:50:00,162.655,162.705,162.625,162.64,4424000020.0
2007-11-30 05:55:00,162.64,162.72,162.64,162.655,1624050014.0
2007-11-30 06:00:00,162.655,162.695,162.575,162.585,2269300004.0
2007-11-30 06:05:00,162.585,162.665,162.575,162.615,1730400004.0
2007-11-30 06:10:00,162.615,162.715,162.585,162.66,3673599995.0
2007-11-30 06:15:00,162.665,162.71,162.655,162.675,2096700001.0
2007-11-30 06:20:00,162.675,162.695,162.595,162.64,2179900004.0
2007-11-30 06:25:00,162.64,162.755,162.635,162.695,3397899991.0
2007-11-30 06:30:00,162.705,162.785,162.695,162.765,3057300003.0
2007-11-30 06:35:00,162.765,162.765,162.675,162.745,2317399999.0
2007-11-30 06:40:00,162.745,162.75,162.655,162.665,3114999990.0
2007-11-30 06:45:00,162.665,162.745,162.655,162.735,1424440003.0
2007-11-30 06:50:00,162.73,162.735,162.645,162.645,2437880007.0
2007-11-30 06:55:00,162.645,162.675,162.625,162.655,2681500009.0
2007-11-30 07:00:00,162.665,162.685,162.63,162.675,2175600006.0
2007-11-30 07:05:00,162.675,162.675,162.65,162.665,1963199991.0
2007-11-30 07:10:00,162.665,162.685,162.615,162.675,2019999999.0
2007-11-30 07:15:00,162.675,162.68,162.63,162.66,1709078005.0
2007-11-30 07:20:00,162.665,162.665,162.595,162.615,2163600006.0
2007-11-30 07:25:00,162.615,162.675,162.615,162.655,2096899993.0
2007-11-30 07:30:00,162.655,162.705,162.645,162.7,2635099996.0
2007-11-30 07:35:00,162.7,162.7,162.625,162.645,6659800027.0
2007-11-30 07:40:00,162.645,162.685,162.625,162.64,2880400010.0
2007-11-30 07:45:00,162.645,162.65,162.51,162.565,2735899992.0
2007-11-30 07:50:00,162.565,162.59,162.5,162.58,4125099979.0
2007-11-30 07:55:00,162.58,162.61,162.53,162.61,2132378480.0
2007-11-30 08:00:00,162.61,162.67,162.525,162.535,4442791621.0
2007-11-30 08:05:00,162.535,162.565,162.505,162.565,2374999996.0
2007-11-30 08:10:00,162.565,162.685,162.55,162.635,3211400001.0
2007-11-30 08:15:00,162.635,162.635,162.52,162.61,2564899997.0
2007-11-30 08:20:00,162.61,162.7,162.57,162.685,2022500005.0
2007-11-30 08:25:00,162.68,162.745,162.605,162.695,2415699999.0
2007-11-30 08:30:00,162.695,162.7,162.505,162.585,2211099998.0
2007-11-30 08:35:00,162.585,162.655,162.56,162.655,1554500006.0
2007-11-30 08:40:00,162.655,162.805,162.655,162.735,3187400008.0
2007-11-30 08:45:00,162.735,162.81,162.685,162.73,3640800003.0
2007-11-30 08:50:00,162.735,162.835,162.725,162.775,3334400021.0
2007-11-30 08:55:00,162.775,162.885,162.7,162.715,3091400007.0
2007-11-30 09:00:00,162.715,162.885,162.715,162.875,3911774992.0
2007-11-30 09:05:00,162.875,162.875,162.745,162.805,1951899994.0
2007-11-30 09:10:00,162.805,162.805,162.665,162.765,3818219830.0
2007-11-30 09:15:00,162.765,162.845,162.715,162.755,4411850011.0
2007-11-30 09:20:00,162.755,162.755,162.5,162.66,5333100003.0
2007-11-30 09:25:00,162.655,162.775,162.63,162.675,5124599992.0
2007-11-30 09:30:00,162.675,162.785,162.635,162.765,5870849968.0
2007-11-30 09:35:00,162.765,162.765,162.49,162.545,5483599975.0
2007-11-30 09:40:00,162.555,162.58,162.395,162.535,6599949999.0
2007-11-30 09:45:00,162.535,162.575,162.365,162.46,4479549966.0
2007-11-30 09:50:00,162.46,162.57,162.45,162.565,4335549981.0
2007-11-30 09:55:00,162.565,162.645,162.485,162.645,4429199990.0
2007-11-30 10:00:00,162.64,162.655,162.405,162.46,4565299987.0
2007-11-30 10:05:00,162.455,162.465,162.245,162.325,3567200011.0
2007-11-30 10:10:00,162.32,162.435,162.235,162.275,5575850030.0
2007-11-30 10:15:00,162.275,162.365,162.255,162.345,3752200023.0
2007-11-30 10:20:00,162.345,162.375,162.27,162.29,3328799996.0
2007-11-30 10:25:00,162.29,162.305,162.2,162.295,4700650010.0
2007-11-30 10:30:00,162.295,162.515,162.28,162.455,5320599999.0
2007-11-30 10:35:00,162.465,162.545,162.385,162.525,3434300008.0
2007-11-30 10:40:00,162.525,162.535,162.45,162.495,2331000000.0
2007-11-30 10:45:00,162.495,162.575,162.46,162.535,3031200001.0
2007-11-30 10:50:00,162.535,162.62,162.49,162.59,4418900008.0
2007-11-30 10:55:00,162.565,162.595,162.485,162.505,3156600001.0
2007-11-30 11:00:00,162.505,162.52,162.345,162.475,3904700007.0
2007-11-30 11:05:00,162.475,162.555,162.405,162.445,3957400001.0
2007-11-30 11:10:00,162.445,162.485,162.39,162.4,2891399996.0
2007-11-30 11:15:00,162.405,162.53,162.35,162.455,3107200016.0
2007-11-30 11:20:00,162.455,162.515,162.435,162.465,3247500008.0
2007-11-30 11:25:00,162.475,162.475,162.445,162.475,1949400003.0
2007-11-30 11:30:00,162.485,162.655,162.485,162.61,3353199992.0
2007-11-30 11:35:00,162.61,162.695,162.585,162.675,2983199987.0
2007-11-30 11:40:00,162.675,162.69,162.615,162.685,2874899984.0
2007-11-30 11:45:00,162.685,162.685,162.635,162.635,3011399995.0
2007-11-30 11:50:00,162.64,162.78,162.615,162.775,2786299997.0
2007-11-30 11:55:00,162.775,162.845,162.745,162.76,3307100008.0
2007-11-30 12:00:00,162.755,163.105,162.755,163.07,3681149997.0
2007-11-30 12:05:00,163.07,163.185,162.94,162.975,4227000011.0
2007-11-30 12:10:00,162.975,163.265,162.95,163.2,2815174992.0
2007-11-30 12:15:00,163.2,163.55,163.175,163.545,4383999986.0
2007-11-30 12:20:00,163.545,163.855,163.535,163.725,4705900002.0
2007-11-30 12:25:00,163.715,163.72,163.555,163.615,2969299999.0
2007-11-30 12:30:00,163.62,163.675,163.53,163.615,2794149995.0
2007-11-30 12:35:00,163.615,163.705,163.56,163.615,2713400001.0
2007-11-30 12:40:00,163.615,163.625,163.395,163.415,3338499999.0
2007-11-30 12:45:00,163.425,163.465,163.28,163.285,4912300010.0
2007-11-30 12:50:00,163.29,163.425,163.27,163.42,2927100016.0
2007-11-30 12:55:00,163.42,163.455,163.11,163.19,3965250005.0
2007-11-30 13:00:00,163.195,163.36,163.19,163.36,3402899984.0
2007-11-30 13:05:00,163.355,163.415,163.28,163.335,3044599988.0
2007-11-30 13:10:00,163.335,163.455,163.285,163.35,2829899997.0
2007-11-30 13:15:00,163.35,163.465,163.35,163.455,2676800014.0
2007-11-30 13:20:00,163.455,163.565,163.435,163.52,1570999998.0
2007-11-30 13:25:00,163.52,163.545,163.48,163.525,1791199999.0
2007-11-30 13:30:00,163.54,163.54,163.395,163.41,1979300004.0
2007-11-30 13:35:00,163.415,163.55,163.41,163.49,2042949992.0
2007-11-30 13:40:00,163.495,163.505,163.365,163.41,1506899998.0
2007-11-30 13:45:00,163.41,163.41,163.35,163.365,2010100004.0
2007-11-30 13:50:00,163.365,163.395,163.34,163.36,1299600001.0
2007-11-30 13:55:00,163.36,163.425,163.335,163.385,2070399996.0
2007-11-30 14:00:00,163.385,163.4,163.355,163.385,1331400001.0
2007-11-30 14:05:00,163.385,163.415,163.35,163.405,2311299998.0
2007-11-30 14:10:00,163.405,163.465,163.4,163.43,2107700002.0
2007-11-30 14:15:00,163.43,163.465,163.345,163.365,2108199993.0
2007-11-30 14:20:00,163.365,163.465,163.355,163.46,2203800011.0
2007-11-30 14:25:00,163.455,163.575,163.445,163.515,2910799990.0
2007-11-30 14:30:00,163.515,163.575,163.455,163.535,2535099988.0
2007-11-30 14:35:00,163.535,163.655,163.515,163.605,2811699987.0
2007-11-30 14:40:00,163.605,163.61,163.505,163.525,1333500002.0
2007-11-30 14:45:00,163.53,163.54,163.375,163.375,2474399990.0
2007-11-30 14:50:00,163.375,163.47,163.315,163.33,5084250015.0
2007-11-30 14:55:00,163.33,163.435,163.31,163.37,4327100004.0
2007-11-30 15:00:00,163.365,163.385,163.255,163.33,2887299999.0
2007-11-30 15:05:00,163.33,163.425,163.32,163.41,5360199996.0
2007-11-30 15:10:00,163.415,163.485,163.365,163.425,5326800012.0
2007-11-30 15:15:00,163.425,163.48,163.39,163.435,2173699994.0
2007-11-30 15:20:00,163.44,163.485,163.425,163.46,2547000000.0
2007-11-30 15:25:00,163.465,163.49,163.37,163.375,2394100009.0
2007-11-30 15:30:00,163.375,163.505,163.355,163.375,2968400001.0
2007-11-30 15:35:00,163.375,163.435,163.25,163.425,3735199996.0
2007-11-30 15:40:00,163.425,163.575,163.405,163.55,3651700003.0
2007-11-30 15:45:00,163.55,163.725,163.545,163.645,3945319996.0
2007-11-30 15:50:00,163.65,163.685,163.6,163.675,2913900002.0
2007-11-30 15:55:00,163.675,163.705,163.59,163.615,3483800008.0
2007-11-30 16:00:00,163.615,163.72,163.615,163.72,2124899998.0
2007-11-30 16:05:00,163.72,163.72,163.625,163.655,2652999998.0
2007-11-30 16:10:00,163.645,163.725,163.62,163.715,3881699992.0
2007-11-30 16:15:00,163.7,163.765,163.68,163.74,3740199993.0
2007-11-30 16:20:00,163.745,163.745,163.68,163.72,2518899995.0
2007-11-30 16:25:00,163.725,163.735,163.65,163.675,3247100000.0
2007-11-30 16:30:00,163.675,163.69,163.625,163.675,4202199989.0
2007-11-30 16:35:00,163.675,163.785,163.665,163.735,5784299993.0
2007-11-30 16:40:00,163.735,163.795,163.655,163.665,4654899990.0
2007-11-30 16:45:00,163.67,163.69,163.555,163.635,5494399989.0
2007-11-30 16:50:00,163.64,163.665,163.56,163.6,5407199985.0
2007-11-30 16:55:00,163.6,163.725,163.55,163.71,4309199985.0
2007-11-30 17:00:00,163.705,163.785,163.665,163.675,3549299993.0
2007-11-30 17:05:00,163.675,163.725,163.595,163.685,5177300001.0
2007-11-30 17:10:00,163.685,163.695,163.565,163.575,3663299994.0
2007-11-30 17:15:00,163.575,163.615,163.48,163.515,5343299999.0
2007-11-30 17:20:00,163.515,163.565,163.465,163.505,6177999969.0
2007-11-30 17:25:00,163.505,163.645,163.435,163.565,5830999997.0
2007-11-30 17:30:00,163.57,163.625,163.515,163.585,4962049996.0
2007-11-30 17:35:00,163.59,163.595,163.365,163.435,5990849990.0
2007-11-30 17:40:00,163.43,163.495,163.35,163.435,5340999983.0
2007-11-30 17:45:00,163.435,163.445,163.3,163.335,5188300002.0
2007-11-30 17:50:00,163.335,163.385,163.21,163.225,4937899999.0
2007-11-30 17:55:00,163.225,163.255,162.765,162.765,5271800008.0
2007-11-30 18:00:00,162.765,162.965,162.735,162.83,4733149999.0
2007-11-30 18:05:00,162.83,162.95,162.825,162.925,4254649993.0
2007-11-30 18:10:00,162.93,162.945,162.805,162.81,5060749995.0
2007-11-30 18:15:00,162.805,162.82,162.61,162.655,5831304791.0
2007-11-30 18:20:00,162.655,162.895,162.635,162.885,6210199985.0
2007-11-30 18:25:00,162.885,162.975,162.85,162.935,4295500001.0
2007-11-30 18:30:00,162.94,162.99,162.895,162.985,4488019997.0
2007-11-30 18:35:00,162.985,163.035,162.915,162.96,4230900005.0
2007-11-30 18:40:00,162.96,163.06,162.95,162.96,3388018601.0
2007-11-30 18:45:00,162.96,163.105,162.955,163.09,3528519601.0
2007-11-30 18:50:00,163.095,163.115,163.005,163.02,3329699986.0
2007-11-30 18:55:00,163.025,163.23,163.0,163.065,3375834996.0
2007-11-30 19:00:00,163.065,163.105,163.0,163.055,1974999998.0
2007-11-30 19:05:00,163.05,163.055,162.875,162.92,2941199998.0
2007-11-30 19:10:00,162.92,163.04,162.91,162.935,2298299996.0
2007-11-30 19:15:00,162.935,162.965,162.855,162.89,2848600004.0
2007-11-30 19:20:00,162.895,162.94,162.725,162.73,2698199998.0
2007-11-30 19:25:00,162.73,162.96,162.67,162.955,4591000010.0
2007-11-30 19:30:00,162.955,162.965,162.915,162.93,2575700016.0
2007-11-30 19:35:00,162.935,162.975,162.81,162.88,2378900008.0
2007-11-30 19:40:00,162.88,162.96,162.85,162.86,2120099997.0
2007-11-30 19:45:00,162.865,162.96,162.85,162.9,3547399995.0
2007-11-30 19:50:00,162.9,162.95,162.88,162.895,1522099990.0
2007-11-30 19:55:00,162.885,163.015,162.87,162.995,2277299989.0
2007-11-30 20:00:00,162.995,163.035,162.805,162.815,2293400000.0
2007-11-30 20:05:00,162.815,162.825,162.575,162.625,1910599997.0
2007-11-30 20:10:00,162.605,162.75,162.605,162.685,3455099984.0
2007-11-30 20:15:00,162.685,162.815,162.675,162.77,2460199994.0
2007-11-30 20:20:00,162.77,162.885,162.77,162.795,2176500001.0
2007-11-30 20:25:00,162.795,162.955,162.79,162.945,1707700000.0
2007-11-30 20:30:00,162.945,163.025,162.915,162.965,1377999999.0
2007-11-30 20:35:00,162.965,163.025,162.925,162.925,1619399994.0
2007-11-30 20:40:00,162.925,162.975,162.865,162.885,1242199998.0
2007-11-30 20:45:00,162.885,162.885,162.83,162.865,2147299989.0
2007-11-30 20:50:00,162.865,162.865,162.755,162.785,2372799992.0
2007-11-30 20:55:00,162.785,162.805,162.745,162.775,1909700001.0
2007-11-30 21:00:00,162.775,162.785,162.505,162.505,2614900001.0
2007-11-30 21:05:00,162.505,162.65,162.495,162.64,2858899994.0
2007-11-30 21:10:00,162.64,162.715,162.625,162.66,1603400000.0
2007-11-30 21:15:00,162.66,162.765,162.635,162.75,1759299999.0
2007-11-30 21:20:00,162.75,162.75,162.65,162.715,2033500000.0
2007-11-30 21:25:00,162.715,162.73,162.6,162.695,1592199999.0
2007-11-30 21:30:00,162.695,162.705,162.605,162.655,2592499994.0
2007-11-30 21:35:00,162.655,162.73,162.63,162.71,1591100000.0
2007-11-30 21:40:00,162.715,162.755,162.685,162.745,1173500001.0
2007-11-30 21:45:00,162.745,162.82,162.675,162.685,2085550001.0
2007-11-30 21:50:00,162.685,162.685,162.565,162.585,2141000006.0
2007-11-30 21:55:00,162.59,162.745,162.59,162.675,2544499996.0
2007-11-30 22:00:00,162.68,162.745,162.62,162.625,2815399986.0
2007-11-30 22:05:00,162.62,162.63,162.515,162.52,2405699984.0
2007-11-30 22:10:00,162.52,162.545,162.395,162.505,2982399996.0
2007-11-30 22:15:00,162.505,162.555,162.42,162.545,2343900001.0
2007-11-30 22:20:00,162.54,162.685,162.54,162.655,1652500003.0
2007-11-30 22:25:00,162.655,162.675,162.6,162.615,2171199995.0
2007-11-30 22:30:00,162.615,162.665,162.515,162.52,3387899986.0
2007-11-30 22:35:00,162.525,162.58,162.505,162.545,2074699999.0
2007-11-30 22:40:00,162.545,162.635,162.525,162.585,2191799996.0
2007-11-30 22:45:00,162.585,162.59,162.41,162.415,2569999999.0
2007-11-30 22:50:00,162.42,162.53,162.4,162.505,1952800001.0
2007-11-30 22:55:00,162.505,162.57,162.495,162.555,1987099997.0
2007-11-30 23:00:00,162.56,162.57,162.545,162.555,387999999.0
2007-12-03 00:00:00,162.51,162.53,162.505,162.51,460699997.0
2007-12-03 00:05:00,162.515,162.535,162.415,162.45,565299998.0
2007-12-03 00:10:00,162.45,162.45,162.325,162.395,1284999998.0
2007-12-03 00:15:00,162.385,162.395,162.315,162.34,1112800000.0
2007-12-03 00:20:00,162.345,162.42,162.345,162.42,1145100000.0
2007-12-03 00:25:00,162.42,162.49,162.385,162.44,1945599971.0
2007-12-03 00:30:00,162.435,162.595,162.425,162.595,3981900004.0
2007-12-03 00:35:00,162.595,162.62,162.555,162.585,2767200015.0
2007-12-03 00:40:00,162.585,162.6,162.565,162.57,1467000000.0
2007-12-03 00:45:00,162.565,162.59,162.535,162.585,1800199990.0
2007-12-03 00:50:00,162.585,162.595,162.55,162.595,1607899995.0
2007-12-03 00:55:00,162.595,162.605,162.555,162.595,4666299991.0
2007-12-03 01:00:00,162.595,162.595,162.495,162.495,3939899989.0
2007-12-03 01:05:00,162.495,162.545,162.465,162.485,5028699994.0
2007-12-03 01:10:00,162.48,162.535,162.475,162.515,2132500002.0
2007-12-03 01:15:00,162.515,162.545,162.455,162.485,978500003.0
2007-12-03 01:20:00,162.485,162.485,162.415,162.47,1486100000.0
2007-12-03 01:25:00,162.48,162.505,162.475,162.505,1478400000.0
2007-12-03 01:30:00,162.505,162.545,162.505,162.52,1205499999.0
2007-12-03 01:35:00,162.53,162.56,162.485,162.515,1212000001.0
2007-12-03 01:40:00,162.515,162.545,162.47,162.495,1459300000.0
2007-12-03 01:45:00,162.495,162.705,162.465,162.685,2702399991.0
2007-12-03 01:50:00,162.685,162.685,162.585,162.585,2629599995.0
2007-12-03 01:55:00,162.595,162.625,162.57,162.625,2206200001.0
2007-12-03 02:00:00,162.595,162.625,162.565,162.6,2567699986.0
2007-12-03 02:05:00,162.6,162.645,162.6,162.63,1338099998.0
2007-12-03 02:10:00,162.63,162.655,162.595,162.615,2935799995.0
2007-12-03 02:15:00,162.61,162.635,162.575,162.62,2390500012.0
2007-12-03 02:20:00,162.625,162.645,162.575,162.575,2095100006.0
2007-12-03 02:25:00,162.575,162.625,162.565,162.615,2980799993.0
2007-12-03 02:30:00,162.615,162.615,162.52,162.545,2013600004.0
2007-12-03 02:35:00,162.545,162.545,162.295,162.335,3176600011.0
2007-12-03 02:40:00,162.335,162.335,162.235,162.28,6152700005.0
2007-12-03 02:45:00,162.285,162.395,162.265,162.305,4567199989.0
2007-12-03 02:50:00,162.315,162.425,162.305,162.425,5205199995.0
2007-12-03 02:55:00,162.425,162.455,162.375,162.435,2771800004.0
2007-12-03 03:00:00,162.435,162.435,162.25,162.265,2605299999.0
2007-12-03 03:05:00,162.265,162.285,162.2,162.235,2286900002.0
2007-12-03 03:10:00,162.235,162.265,162.165,162.185,2532899999.0
2007-12-03 03:15:00,162.195,162.205,162.13,162.205,4124299991.0
2007-12-03 03:20:00,162.215,162.305,162.195,162.25,3883200005.0
2007-12-03 03:25:00,162.255,162.265,162.18,162.265,4096200021.0
2007-12-03 03:30:00,162.265,162.275,162.19,162.195,3707600003.0
2007-12-03 03:35:00,162.19,162.265,162.19,162.245,3971399989.0
2007-12-03 03:40:00,162.245,162.385,162.245,162.335,4250900004.0
2007-12-03 03:45:00,162.335,162.345,162.175,162.175,6446400002.0
2007-12-03 03:50:00,162.175,162.285,162.175,162.265,6971899989.0
2007-12-03 03:55:00,162.265,162.275,162.09,162.265,4952299976.0
2007-12-03 04:00:00,162.26,162.285,162.095,162.095,5762199994.0
2007-12-03 04:05:00,162.095,162.155,162.08,162.15,5987000001.0
2007-12-03 04:10:00,162.15,162.205,162.135,162.17,2984299999.0
2007-12-03 04:15:00,162.175,162.195,162.105,162.105,2643000000.0
2007-12-03 04:20:00,162.105,162.145,162.065,162.135,4843000024.0
2007-12-03 04:25:00,162.135,162.155,162.12,162.125,1945900000.0
2007-12-03 04:30:00,162.125,162.155,162.075,162.095,3236599998.0
2007-12-03 04:35:00,162.095,162.23,162.095,162.125,3905100002.0
2007-12-03 04:40:00,162.125,162.135,162.105,162.135,3662800002.0
2007-12-03 04:45:00,162.135,162.145,162.115,162.115,1261100000.0
2007-12-03 04:50:00,162.115,162.135,162.085,162.09,3241099996.0
2007-12-03 04:55:00,162.09,162.125,162.075,162.095,3724200006.0
2007-12-03 05:00:00,162.095,162.115,162.065,162.105,3301599996.0
2007-12-03 05:05:00,162.11,162.145,162.095,162.125,3548100003.0
2007-12-03 05:10:00,162.125,162.135,162.045,162.05,3187399998.0
2007-12-03 05:15:00,162.05,162.055,162.005,162.025,3498200005.0
2007-12-03 05:20:00,162.025,162.065,162.01,162.03,1984000001.0
2007-12-03 05:25:00,162.03,162.17,162.03,162.13,4981700001.0
2007-12-03 05:30:00,162.025,162.115,162.025,162.075,3828200013.0
2007-12-03 05:35:00,162.075,162.18,162.075,162.18,3999700008.0
2007-12-03 05:40:00,162.185,162.225,162.135,162.185,3801900014.0
2007-12-03 05:45:00,162.185,162.215,162.14,162.185,3457899992.0
2007-12-03 05:50:00,162.185,162.185,162.12,162.125,2397900002.0
2007-12-03 05:55:00,162.125,162.125,162.06,162.06,3505700006.0
2007-12-03 06:00:00,162.065,162.095,162.05,162.075,2100000004.0
2007-12-03 06:05:00,162.075,162.135,162.065,162.135,4440799989.0
2007-12-03 06:10:00,162.135,162.185,162.115,162.17,3225999995.0
2007-12-03 06:15:00,162.17,162.25,162.17,162.22,3695800004.0
2007-12-03 06:20:00,162.22,162.245,162.195,162.235,2129000000.0
2007-12-03 06:25:00,162.235,162.245,162.13,162.135,2950200006.0
2007-12-03 06:30:00,162.14,162.175,162.12,162.145,3110385397.0
2007-12-03 06:35:00,162.145,162.175,162.13,162.15,2368457081.0
2007-12-03 06:40:00,162.15,162.195,162.145,162.185,2671070798.0
2007-12-03 06:45:00,162.185,162.185,162.12,162.125,3212671237.0
2007-12-03 06:50:00,162.125,162.145,162.085,162.1,5045207079.0
2007-12-03 06:55:00,162.1,162.115,162.02,162.11,6363800015.0
2007-12-03 07:00:00,162.11,162.135,162.05,162.095,5226200017.0
2007-12-03 07:05:00,162.105,162.185,162.09,162.165,4430900012.0
2007-12-03 07:10:00,162.165,162.185,162.135,162.145,2517200005.0
2007-12-03 07:15:00,162.145,162.255,162.13,162.235,2878400002.0
2007-12-03 07:20:00,162.235,162.235,162.19,162.205,2099599996.0
2007-12-03 07:25:00,162.205,162.235,162.125,162.165,2895399998.0
2007-12-03 07:30:00,162.165,162.195,162.155,162.165,1926700001.0
2007-12-03 07:35:00,162.165,162.255,162.165,162.225,2581999997.0
2007-12-03 07:40:00,162.215,162.245,162.17,162.205,3648300001.0
2007-12-03 07:45:00,162.19,162.215,162.165,162.185,4217199980.0
2007-12-03 07:50:00,162.185,162.235,162.155,162.23,3563500006.0
2007-12-03 07:55:00,162.23,162.255,162.115,162.245,3915200001.0
2007-12-03 08:00:00,162.245,162.245,162.085,162.14,5144199983.0
2007-12-03 08:05:00,162.145,162.235,162.11,162.195,4083499995.0
2007-12-03 08:10:00,162.2,162.205,162.165,162.175,1945100000.0
2007-12-03 08:15:00,162.175,162.235,162.165,162.225,2151400000.0
2007-12-03 08:20:00,162.225,162.27,162.21,162.255,2290999999.0
2007-12-03 08:25:00,162.26,162.315,162.215,162.225,1514999998.0
2007-12-03 08:30:00,162.225,162.32,162.2,162.315,2223400001.0
2007-12-03 08:35:00,162.315,162.315,162.255,162.28,1131500000.0
2007-12-03 08:40:00,162.28,162.42,162.275,162.42,2713399998.0
2007-12-03 08:45:00,162.42,162.425,162.325,162.345,1557100000.0
2007-12-03 08:50:00,162.345,162.345,162.17,162.18,1878499998.0
2007-12-03 08:55:00,162.18,162.355,162.17,162.355,2447799997.0
2007-12-03 09:00:00,162.345,162.345,162.19,162.215,2797799998.0
2007-12-03 09:05:00,162.21,162.325,162.19,162.305,2955700005.0
2007-12-03 09:10:00,162.305,162.405,162.275,162.315,4320611969.0
2007-12-03 09:15:00,162.315,162.575,162.305,162.535,4962249002.0
2007-12-03 09:20:00,162.535,162.625,162.455,162.525,4834299989.0
2007-12-03 09:25:00,162.515,162.585,162.45,162.475,4962099996.0
2007-12-03 09:30:00,162.475,162.545,162.445,162.475,4378500017.0
2007-12-03 09:35:00,162.475,162.615,162.475,162.595,6694000007.0
2007-12-03 09:40:00,162.595,162.605,162.43,162.465,5044800009.0
2007-12-03 09:45:00,162.465,162.465,162.245,162.315,6393840016.0
2007-12-03 09:50:00,162.315,162.375,162.31,162.335,3346600007.0
2007-12-03 09:55:00,162.34,162.435,162.335,162.395,3309400006.0
2007-12-03 10:00:00,162.395,162.475,162.315,162.32,5198600018.0
2007-12-03 10:05:00,162.325,162.395,162.265,162.3,4317700009.0
2007-12-03 10:10:00,162.3,162.3,162.215,162.26,3753699982.0
2007-12-03 10:15:00,162.255,162.315,162.225,162.29,2705699996.0
2007-12-03 10:20:00,162.29,162.415,162.25,162.355,4163699991.0
2007-12-03 10:25:00,162.355,162.415,162.25,162.275,4970299967.0
2007-12-03 10:30:00,162.275,162.275,162.2,162.255,4410699968.0
2007-12-03 10:35:00,162.255,162.305,162.245,162.305,1865099999.0
2007-12-03 10:40:00,162.305,162.325,162.255,162.315,3933599974.0
2007-12-03 10:45:00,162.31,162.315,162.255,162.265,2794999997.0
2007-12-03 10:50:00,162.265,162.285,162.15,162.175,4258999981.0
2007-12-03 10:55:00,162.175,162.205,161.95,161.955,4140899990.0
2007-12-03 11:00:00,161.955,161.955,161.74,161.805,5194299990.0
2007-12-03 11:05:00,161.8,161.815,161.42,161.525,7228000017.0
2007-12-03 11:10:00,161.525,161.715,161.51,161.715,7247899995.0
2007-12-03 11:15:00,161.715,161.715,161.58,161.58,5095200008.0
2007-12-03 11:20:00,161.58,161.665,161.505,161.625,3870599991.0
2007-12-03 11:25:00,161.615,161.65,161.56,161.59,4336099996.0
2007-12-03 11:30:00,161.605,161.645,161.555,161.645,3897799991.0
2007-12-03 11:35:00,161.645,161.695,161.575,161.605,4060499984.0
2007-12-03 11:40:00,161.605,161.745,161.595,161.72,4941099990.0
2007-12-03 11:45:00,161.715,161.725,161.675,161.695,2810699993.0
2007-12-03 11:50:00,161.695,161.715,161.56,161.59,4246599998.0
2007-12-03 11:55:00,161.595,161.755,161.58,161.75,3026500002.0
2007-12-03 12:00:00,161.75,161.845,161.665,161.815,4213900003.0
2007-12-03 12:05:00,161.815,161.885,161.745,161.85,4915700000.0
2007-12-03 12:10:00,161.85,161.885,161.805,161.865,4795000033.0
2007-12-03 12:15:00,161.865,161.935,161.84,161.895,4807399998.0
2007-12-03 12:20:00,161.895,161.905,161.85,161.895,5254699974.0
2007-12-03 12:25:00,161.895,161.915,161.815,161.815,4171599998.0
2007-12-03 12:30:00,161.815,161.855,161.75,161.845,3298999994.0
2007-12-03 12:35:00,161.855,161.945,161.835,161.9,4851500001.0
2007-12-03 12:40:00,161.9,161.915,161.865,161.88,2579800002.0
2007-12-03 12:45:00,161.88,161.91,161.825,161.88,4203799998.0
2007-12-03 12:50:00,161.885,162.05,161.885,162.035,5947200014.0
2007-12-03 12:55:00,162.045,162.165,161.975,161.985,5473700009.0
2007-12-03 13:00:00,161.985,162.045,161.955,161.955,2953200000.0
2007-12-03 13:05:00,161.955,161.985,161.935,161.94,2350850001.0
2007-12-03 13:10:00,161.945,161.945,161.855,161.905,2016200002.0
2007-12-03 13:15:00,161.905,162.085,161.905,162.025,3022099996.0
2007-12-03 13:20:00,162.025,162.045,161.995,162.005,4056100018.0
2007-12-03 13:25:00,162.005,162.055,161.995,162.025,3154600005.0
2007-12-03 13:30:00,162.025,162.04,161.905,161.93,2718500006.0
2007-12-03 13:35:00,161.93,161.935,161.82,161.835,3134699998.0
2007-12-03 13:40:00,161.835,161.905,161.78,161.795,4482499999.0
2007-12-03 13:45:00,161.795,161.835,161.765,161.805,4045700008.0
2007-12-03 13:50:00,161.81,161.835,161.755,161.83,4478399982.0
2007-12-03 13:55:00,161.835,161.835,161.66,161.7,4386899987.0
2007-12-03 14:00:00,161.705,161.825,161.65,161.78,3905600002.0
2007-12-03 14:05:00,161.78,161.85,161.735,161.835,3490000003.0
2007-12-03 14:10:00,161.835,161.975,161.815,161.935,4399600003.0
2007-12-03 14:15:00,161.925,161.935,161.815,161.855,4012600014.0
2007-12-03 14:20:00,161.855,161.875,161.765,161.855,3662299997.0
2007-12-03 14:25:00,161.855,161.865,161.775,161.795,3839700005.0
2007-12-03 14:30:00,161.795,161.855,161.775,161.855,2179899997.0
2007-12-03 14:35:00,161.855,161.885,161.675,161.73,4076099992.0
2007-12-03 14:40:00,161.735,161.755,161.67,161.735,4990199999.0
2007-12-03 14:45:00,161.735,161.87,161.73,161.82,3696299989.0
2007-12-03 14:50:00,161.82,161.84,161.765,161.805,2489899991.0
2007-12-03 14:55:00,161.805,161.835,161.795,161.835,2966400002.0
2007-12-03 15:00:00,161.83,161.945,161.825,161.945,4090800000.0
2007-12-03 15:05:00,161.935,162.045,161.935,161.985,5616300009.0
2007-12-03 15:10:00,161.985,161.985,161.825,161.825,3497200007.0
2007-12-03 15:15:00,161.825,161.85,161.665,161.795,5940499997.0
2007-12-03 15:20:00,161.795,161.825,161.725,161.775,6234400016.0
2007-12-03 15:25:00,161.775,161.855,161.75,161.825,4115900003.0
2007-12-03 15:30:00,161.825,161.835,161.765,161.79,4199099981.0
2007-12-03 15:35:00,161.79,161.82,161.745,161.795,4895700017.0
2007-12-03 15:40:00,161.795,161.865,161.775,161.865,4267300010.0
2007-12-03 15:45:00,161.865,161.865,161.755,161.765,3092200026.0
2007-12-03 15:50:00,161.765,161.79,161.71,161.71,3070150003.0
2007-12-03 15:55:00,161.71,161.795,161.71,161.795,5015499994.0
2007-12-03 16:00:00,161.795,161.83,161.725,161.735,4468100047.0
2007-12-03 16:05:00,161.74,161.875,161.735,161.86,5217300044.0
2007-12-03 16:10:00,161.86,161.885,161.73,161.735,5198200014.0
2007-12-03 16:15:00,161.735,161.805,161.71,161.765,4288700011.0
2007-12-03 16:20:00,161.765,161.795,161.7,161.7,5866200007.0
2007-12-03 16:25:00,161.7,161.765,161.675,161.725,6453400004.0
2007-12-03 16:30:00,161.73,161.775,161.64,161.735,8879551006.0
2007-12-03 16:35:00,161.79,161.8,161.7,161.72,7018000070.0
2007-12-03 16:40:00,161.615,161.68,161.565,161.675,7755600030.0
2007-12-03 16:45:00,161.675,161.745,161.655,161.745,6224600026.0
2007-12-03 16:50:00,161.745,161.785,161.67,161.68,5249800011.0
2007-12-03 16:55:00,161.675,161.685,161.61,161.63,4023700000.0
2007-12-03 17:00:00,161.63,161.745,161.57,161.595,7978900042.0
2007-12-03 17:05:00,161.595,161.86,161.545,161.81,9377599992.0
2007-12-03 17:10:00,161.82,161.83,161.48,161.76,9672399995.0
2007-12-03 17:15:00,161.55,161.83,161.535,161.82,8636700022.0
2007-12-03 17:20:00,161.56,161.635,161.54,161.625,6122999999.0
2007-12-03 17:25:00,161.625,161.695,161.595,161.645,6082800021.0
2007-12-03 17:30:00,161.65,161.805,161.635,161.79,5001854398.0
2007-12-03 17:35:00,161.795,161.815,161.71,161.735,7007054401.0
2007-12-03 17:40:00,161.735,161.795,161.705,161.775,6008900014.0
2007-12-03 17:45:00,161.775,161.835,161.66,161.685,6451500000.0
2007-12-03 17:50:00,161.685,161.765,161.655,161.72,5120900001.0
2007-12-03 17:55:00,161.725,161.965,161.715,161.925,5377249995.0
2007-12-03 18:00:00,161.925,161.945,161.79,161.8,5870199992.0
2007-12-03 18:05:00,161.8,161.89,161.78,161.81,7686638933.0
2007-12-03 18:10:00,161.815,161.83,161.755,161.77,5729200007.0
2007-12-03 18:15:00,161.77,161.98,161.705,161.83,8058200011.0
2007-12-03 18:20:00,161.835,161.975,161.81,161.975,7143200005.0
2007-12-03 18:25:00,161.975,162.0,161.855,161.905,6986499986.0
2007-12-03 18:30:00,161.905,161.995,161.88,161.945,4661599998.0
2007-12-03 18:35:00,161.945,162.045,161.93,162.02,5309900000.0
2007-12-03 18:40:00,162.025,162.025,161.94,161.95,5887049992.0
2007-12-03 18:45:00,161.95,161.98,161.925,161.95,4404849979.0
2007-12-03 18:50:00,161.95,161.955,161.875,161.935,5564450011.0
2007-12-03 18:55:00,161.935,161.94,161.86,161.86,4263500002.0
2007-12-03 19:00:00,161.865,161.915,161.855,161.9,3234599996.0
2007-12-03 19:05:00,161.9,161.935,161.85,161.935,2926299999.0
2007-12-03 19:10:00,161.935,162.015,161.935,161.97,3107100012.0
2007-12-03 19:15:00,161.975,162.005,161.95,162.005,2362699991.0
2007-12-03 19:20:00,162.005,162.015,161.98,161.985,2804950003.0
2007-12-03 19:25:00,161.98,162.055,161.98,162.04,3650400002.0
2007-12-03 19:30:00,162.035,162.08,162.02,162.065,3430600005.0
2007-12-03 19:35:00,162.065,162.105,162.045,162.045,4649799996.0
2007-12-03 19:40:00,162.045,162.075,162.035,162.05,1806100000.0
2007-12-03 19:45:00,162.05,162.085,162.02,162.075,2547599999.0
2007-12-03 19:50:00,162.075,162.155,162.055,162.11,4092899996.0
2007-12-03 19:55:00,162.11,162.11,161.995,162.08,4030813594.0
2007-12-03 20:00:00,162.08,162.115,161.985,162.01,4362281791.0
2007-12-03 20:05:00,162.01,162.015,161.945,161.98,5392599998.0
2007-12-03 20:10:00,161.98,162.0,161.94,161.95,1728099998.0
2007-12-03 20:15:00,161.95,161.95,161.895,161.925,3693799998.0
2007-12-03 20:20:00,161.925,161.955,161.885,161.9,3984500010.0
2007-12-03 20:25:00,161.9,161.915,161.865,161.885,4235299963.0
2007-12-03 20:30:00,161.885,161.94,161.81,161.905,5006299998.0
2007-12-03 20:35:00,161.905,161.985,161.905,161.985,4631600003.0
2007-12-03 20:40:00,161.985,162.085,161.95,161.995,6180100009.0
2007-12-03 20:45:00,161.995,162.075,161.96,162.05,5096400008.0
2007-12-03 20:50:00,162.05,162.065,161.915,161.915,4757846012.0
2007-12-03 20:55:00,161.915,161.96,161.85,161.865,4832500000.0
2007-12-03 21:00:00,161.875,161.955,161.87,161.94,3882140883.0
2007-12-03 21:05:00,161.935,161.985,161.92,161.95,3254799995.0
2007-12-03 21:10:00,161.95,161.96,161.895,161.895,3653599981.0
2007-12-03 21:15:00,161.9,161.96,161.885,161.94,2950800005.0
2007-12-03 21:20:00,161.94,161.98,161.915,161.97,2599900004.0
2007-12-03 21:25:00,161.97,162.0,161.91,161.915,2318100006.0
2007-12-03 21:30:00,161.915,161.935,161.87,161.885,3489600004.0
2007-12-03 21:35:00,161.885,161.93,161.88,161.915,2245699996.0
2007-12-03 21:40:00,161.915,161.985,161.91,161.98,3087100005.0
2007-12-03 21:45:00,161.98,162.015,161.93,162.0,4027700013.0
2007-12-03 21:50:00,162.0,162.07,161.995,162.055,2073700000.0
2007-12-03 21:55:00,162.055,162.075,162.04,162.06,2771999995.0
2007-12-03 22:00:00,162.06,162.085,162.045,162.05,1792099998.0
2007-12-03 22:05:00,162.055,162.055,161.94,161.955,4239800014.0
2007-12-03 22:10:00,161.955,161.995,161.88,161.955,2859500000.0
2007-12-03 22:15:00,161.955,161.98,161.93,161.97,1053700000.0
2007-12-03 22:20:00,161.97,162.15,161.965,162.145,2216999996.0
2007-12-03 22:25:00,162.145,162.155,162.09,162.11,3499700005.0
2007-12-03 22:30:00,162.11,162.12,162.045,162.06,2479799996.0
2007-12-03 22:35:00,162.06,162.085,162.04,162.045,2177299998.0
2007-12-03 22:40:00,162.05,162.085,162.025,162.075,2122200003.0
2007-12-03 22:45:00,162.075,162.085,162.015,162.045,2599499993.0
2007-12-03 22:50:00,162.045,162.05,161.97,162.015,3655399999.0
2007-12-03 22:55:00,162.005,162.055,161.985,162.05,1589700002.0
2007-12-03 23:00:00,162.05,162.075,161.99,161.99,2075599997.0
2007-12-03 23:05:00,161.99,162.015,161.965,162.01,2482599987.0
2007-12-03 23:10:00,162.015,162.035,161.985,162.03,1563500005.0
2007-12-03 23:15:00,162.025,162.04,162.02,162.025,999599999.0
2007-12-03 23:20:00,162.025,162.035,161.995,162.025,1470099997.0
2007-12-03 23:25:00,162.02,162.065,162.02,162.055,3284299954.0
2007-12-03 23:30:00,162.065,162.085,162.025,162.055,1721900000.0
2007-12-03 23:35:00,162.055,162.085,162.035,162.035,1758800002.0
2007-12-03 23:40:00,162.035,162.04,162.015,162.025,2523200019.0
2007-12-03 23:45:00,162.025,162.025,161.985,162.0,1716099997.0
2007-12-03 23:50:00,162.005,162.065,161.995,162.04,2200299993.0
2007-12-03 23:55:00,162.04,162.04,161.98,161.98,1634900005.0
2007-12-04 00:00:00,161.98,162.04,161.97,162.02,2317500002.0
2007-12-04 00:05:00,162.02,162.07,162.02,162.05,3172600006.0
2007-12-04 00:10:00,162.05,162.1,162.0,162.05,1937099997.0
2007-12-04 00:15:00,162.05,162.11,162.02,162.03,1773600000.0
2007-12-04 00:20:00,162.03,162.08,161.99,162.08,2006700004.0
2007-12-04 00:25:00,162.08,162.08,162.01,162.065,1272699983.0
2007-12-04 00:30:00,162.065,162.105,162.02,162.06,620400000.0
2007-12-04 00:35:00,162.06,162.105,162.015,162.035,2527500006.0
2007-12-04 00:40:00,162.015,162.035,161.99,162.005,2458499976.0
2007-12-04 00:45:00,162.005,162.035,161.995,162.025,3600099967.0
2007-12-04 00:50:00,162.025,162.095,162.025,162.065,3185999971.0
2007-12-04 00:55:00,162.065,162.095,162.015,162.025,2997100001.0
2007-12-04 01:00:00,162.025,162.12,162.015,162.105,1771999999.0
2007-12-04 01:05:00,162.115,162.135,162.04,162.065,1490899998.0
2007-12-04 01:10:00,162.065,162.085,162.015,162.02,3126300020.0
2007-12-04 01:15:00,162.02,162.035,161.965,162.005,3142800010.0
2007-12-04 01:20:00,162.005,162.045,162.0,162.04,1477000000.0
2007-12-04 01:25:00,162.04,162.075,161.995,161.995,2692599997.0
2007-12-04 01:30:00,161.995,161.995,161.89,161.925,3367300001.0
2007-12-04 01:35:00,161.915,161.925,161.855,161.865,3455800008.0
2007-12-04 01:40:00,161.865,161.955,161.855,161.925,2601400008.0
2007-12-04 01:45:00,161.925,161.975,161.925,161.94,3608700000.0
2007-12-04 01:50:00,161.94,162.0,161.9,161.955,2530399995.0
2007-12-04 01:55:00,161.955,162.045,161.945,162.035,2198199999.0
2007-12-04 02:00:00,162.035,162.125,162.03,162.105,3208699999.0
2007-12-04 02:05:00,162.105,162.105,162.02,162.035,3955700019.0
2007-12-04 02:10:00,162.035,162.04,161.995,162.025,2245400002.0
2007-12-04 02:15:00,162.025,162.035,161.995,162.02,4099899984.0
2007-12-04 02:20:00,162.02,162.045,161.755,161.785,5310900207.0
2007-12-04 02:25:00,161.785,161.855,161.735,161.765,6411200005.0
2007-12-04 02:30:00,161.765,161.8,161.655,161.665,5599000020.0
2007-12-04 02:35:00,161.665,161.715,161.605,161.705,6229199951.0
2007-12-04 02:40:00,161.705,161.74,161.58,161.655,3519277267.0
2007-12-04 02:45:00,161.655,161.675,161.61,161.645,5678200006.0
2007-12-04 02:50:00,161.645,161.765,161.645,161.655,5090699971.0
2007-12-04 02:55:00,161.655,161.795,161.625,161.725,6604400009.0
2007-12-04 03:00:00,161.715,161.745,161.61,161.61,4345199981.0
2007-12-04 03:05:00,161.6,161.66,161.58,161.605,4044300013.0
2007-12-04 03:10:00,161.605,161.675,161.56,161.66,5814800114.0
2007-12-04 03:15:00,161.66,161.8,161.62,161.675,7791900051.0
2007-12-04 03:20:00,161.675,161.675,161.625,161.665,3757100013.0
2007-12-04 03:25:00,161.665,161.715,161.66,161.675,2683299998.0
2007-12-04 03:30:00,161.665,161.715,161.62,161.64,7619600038.0
2007-12-04 03:35:00,161.64,161.725,161.635,161.695,6155999995.0
2007-12-04 03:40:00,161.695,161.715,161.655,161.715,4054800003.0
2007-12-04 03:45:00,161.715,161.735,161.695,161.715,3720300019.0
2007-12-04 03:50:00,161.715,161.735,161.7,161.725,2817300018.0
2007-12-04 03:55:00,161.725,161.725,161.63,161.64,4910000009.0
2007-12-04 04:00:00,161.74,161.75,161.605,161.615,3221800014.0
2007-12-04 04:05:00,161.615,161.665,161.595,161.655,3718500007.0
2007-12-04 04:10:00,161.655,161.81,161.645,161.765,4404900008.0
2007-12-04 04:15:00,161.765,161.805,161.745,161.765,5172699998.0
2007-12-04 04:20:00,161.755,161.755,161.685,161.735,8504799987.0
2007-12-04 04:25:00,161.735,161.805,161.725,161.785,7715000010.0
2007-12-04 04:30:00,161.785,161.785,161.73,161.73,4772800001.0
2007-12-04 04:35:00,161.73,161.745,161.715,161.735,2338399989.0
2007-12-04 04:40:00,161.735,161.755,161.725,161.725,1374499991.0
2007-12-04 04:45:00,161.73,161.765,161.72,161.76,2848700009.0
2007-12-04 04:50:00,161.76,161.775,161.72,161.745,6264500004.0
2007-12-04 04:55:00,161.745,161.755,161.7,161.735,4420200006.0
2007-12-04 05:00:00,161.735,161.775,161.725,161.775,5041300031.0
2007-12-04 05:05:00,161.775,161.785,161.75,161.775,691000003.0
2007-12-04 05:10:00,161.775,161.855,161.75,161.855,4037599963.0
2007-12-04 05:15:00,161.855,161.89,161.835,161.85,3402899998.0
2007-12-04 05:20:00,161.845,161.905,161.84,161.875,2475500011.0
2007-12-04 05:25:00,161.88,161.885,161.86,161.885,1557500000.0
2007-12-04 05:30:00,161.88,161.955,161.795,161.8,2880200001.0
2007-12-04 05:35:00,161.8,161.835,161.795,161.835,1693000003.0
2007-12-04 05:40:00,161.835,161.94,161.815,161.935,2692199992.0
2007-12-04 05:45:00,161.935,161.945,161.86,161.865,3077700007.0
2007-12-04 05:50:00,161.865,161.895,161.835,161.855,1550900003.0
2007-12-04 05:55:00,161.85,161.875,161.85,161.87,1463400003.0
2007-12-04 06:00:00,161.875,161.895,161.795,161.795,3512600007.0
2007-12-04 06:05:00,161.8,161.825,161.785,161.8,1861499992.0
2007-12-04 06:10:00,161.8,161.8,161.76,161.775,4394400002.0
2007-12-04 06:15:00,161.775,161.775,161.755,161.775,3691900009.0
2007-12-04 06:20:00,161.775,161.795,161.755,161.755,2897099998.0
2007-12-04 06:25:00,161.765,161.82,161.75,161.82,2087599994.0
2007-12-04 06:30:00,161.825,161.825,161.785,161.815,3854400011.0
2007-12-04 06:35:00,161.815,161.855,161.78,161.785,3474999997.0
2007-12-04 06:40:00,161.785,161.81,161.62,161.805,6727099976.0
2007-12-04 06:45:00,161.805,161.815,161.785,161.815,3930999995.0
2007-12-04 06:50:00,161.815,161.825,161.725,161.76,5287300004.0
2007-12-04 06:55:00,161.765,161.765,161.665,161.695,6060100030.0
2007-12-04 07:00:00,161.695,161.755,161.635,161.665,7234700034.0
2007-12-04 07:05:00,161.665,161.665,161.59,161.625,5952499996.0
2007-12-04 07:10:00,161.635,161.665,161.61,161.635,6041899993.0
2007-12-04 07:15:00,161.635,161.635,161.54,161.625,7530600030.0
2007-12-04 07:20:00,161.63,161.695,161.575,161.675,6560000012.0
2007-12-04 07:25:00,161.675,161.675,161.555,161.575,5850000000.0
2007-12-04 07:30:00,161.575,161.625,161.57,161.61,3500800010.0
2007-12-04 07:35:00,161.615,161.665,161.59,161.655,2726799997.0
2007-12-04 07:40:00,161.655,161.685,161.605,161.615,3602900026.0
2007-12-04 07:45:00,161.615,161.665,161.6,161.615,2838000001.0
2007-12-04 07:50:00,161.605,161.625,161.575,161.62,3528300029.0
2007-12-04 07:55:00,161.625,161.695,161.62,161.645,3058799996.0
2007-12-04 08:00:00,161.645,161.745,161.605,161.725,6928700001.0
2007-12-04 08:05:00,161.725,161.745,161.675,161.705,2996100002.0
2007-12-04 08:10:00,161.705,161.73,161.565,161.565,3144100000.0
2007-12-04 08:15:00,161.565,161.625,161.525,161.625,2939400000.0
2007-12-04 08:20:00,161.625,161.665,161.605,161.665,2214000000.0
2007-12-04 08:25:00,161.665,161.665,161.605,161.63,1337100000.0
2007-12-04 08:30:00,161.63,161.635,161.575,161.63,1586299999.0
2007-12-04 08:35:00,161.625,161.64,161.6,161.625,1313799999.0
2007-12-04 08:40:00,161.605,161.665,161.605,161.66,2418400006.0
2007-12-04 08:45:00,161.66,161.695,161.655,161.675,1485000006.0
2007-12-04 08:50:00,161.675,161.745,161.675,161.72,1546900000.0
2007-12-04 08:55:00,161.72,161.745,161.705,161.735,3080300014.0
2007-12-04 09:00:00,161.735,161.735,161.65,161.665,2434099990.0
2007-12-04 09:05:00,161.665,161.75,161.65,161.72,2789600003.0
2007-12-04 09:10:00,161.73,161.75,161.695,161.72,2610500002.0
2007-12-04 09:15:00,161.715,161.73,161.655,161.69,2721500003.0
2007-12-04 09:20:00,161.695,161.72,161.59,161.62,2872800001.0
2007-12-04 09:25:00,161.62,161.635,161.565,161.63,3421100004.0
2007-12-04 09:30:00,161.62,161.72,161.615,161.675,4592999998.0
2007-12-04 09:35:00,161.675,161.835,161.675,161.815,4413200012.0
2007-12-04 09:40:00,161.825,161.985,161.815,161.86,4295600004.0
2007-12-04 09:45:00,161.865,161.93,161.84,161.91,3313100001.0
2007-12-04 09:50:00,161.915,161.915,161.825,161.845,4001799998.0
2007-12-04 09:55:00,161.845,161.85,161.775,161.815,3839899996.0
2007-12-04 10:00:00,161.815,161.82,161.7,161.7,4929000004.0
2007-12-04 10:05:00,161.7,161.73,161.605,161.625,5201149998.0
2007-12-04 10:10:00,161.625,161.715,161.465,161.54,4407700000.0
2007-12-04 10:15:00,161.545,161.695,161.545,161.675,4141999995.0
2007-12-04 10:20:00,161.675,161.675,161.6,161.655,3796199995.0
2007-12-04 10:25:00,161.655,161.715,161.595,161.605,5083800023.0
2007-12-04 10:30:00,161.605,161.645,161.57,161.575,4179600019.0
2007-12-04 10:35:00,161.575,161.615,161.45,161.485,3466400011.0
2007-12-04 10:40:00,161.485,161.535,161.455,161.51,2874999991.0
2007-12-04 10:45:00,161.515,161.515,161.325,161.425,5113950022.0
2007-12-04 10:50:00,161.425,161.45,161.36,161.385,3810200001.0
2007-12-04 10:55:00,161.385,161.53,161.36,161.475,2310899996.0
2007-12-04 11:00:00,161.475,161.53,161.45,161.49,3848299995.0
2007-12-04 11:05:00,161.485,161.495,161.35,161.355,4607400006.0
2007-12-04 11:10:00,161.355,161.365,161.2,161.265,7118499975.0
2007-12-04 11:15:00,161.27,161.355,161.155,161.285,5452499994.0
2007-12-04 11:20:00,161.295,161.345,161.18,161.195,4041300005.0
2007-12-04 11:25:00,161.205,161.215,161.06,161.095,6375999999.0
2007-12-04 11:30:00,161.1,161.175,161.045,161.135,5573899994.0
2007-12-04 11:35:00,161.14,161.285,161.135,161.16,6480600004.0
2007-12-04 11:40:00,161.165,161.24,161.09,161.215,4177300002.0
2007-12-04 11:45:00,161.215,161.335,161.21,161.325,6513600005.0
2007-12-04 11:50:00,161.325,161.325,161.195,161.25,3221100000.0
2007-12-04 11:55:00,161.25,161.285,161.235,161.27,3914299981.0
2007-12-04 12:00:00,161.27,161.285,161.225,161.265,3300900000.0
2007-12-04 12:05:00,161.265,161.31,161.095,161.095,4462899998.0
2007-12-04 12:10:00,161.09,161.095,160.9,160.965,7338550002.0
2007-12-04 12:15:00,160.98,161.105,160.97,161.085,5164000001.0
2007-12-04 12:20:00,161.085,161.095,161.03,161.055,3490399984.0
2007-12-04 12:25:00,161.065,161.165,161.05,161.165,5743000007.0
2007-12-04 12:30:00,161.17,161.17,161.05,161.155,3273699997.0
2007-12-04 12:35:00,161.155,161.155,161.075,161.115,2617300001.0
2007-12-04 12:40:00,161.105,161.145,161.005,161.045,4358100024.0
2007-12-04 12:45:00,161.035,161.035,160.975,161.005,4750600007.0
2007-12-04 12:50:00,161.01,161.165,161.0,161.11,4197000000.0
2007-12-04 12:55:00,161.11,161.185,161.075,161.175,3991700007.0
2007-12-04 13:00:00,161.18,161.205,161.115,161.12,3948700000.0
2007-12-04 13:05:00,161.125,161.255,161.12,161.255,5481500010.0
2007-12-04 13:10:00,161.255,161.495,161.245,161.385,4916999996.0
2007-12-04 13:15:00,161.385,161.435,161.335,161.335,3624974995.0
2007-12-04 13:20:00,161.335,161.395,161.305,161.365,5560599983.0
2007-12-04 13:25:00,161.365,161.405,161.33,161.36,5453300012.0
2007-12-04 13:30:00,161.36,161.48,161.31,161.44,6284900033.0
2007-12-04 13:35:00,161.44,161.485,161.395,161.45,6955400008.0
2007-12-04 13:40:00,161.45,161.49,161.38,161.475,5149099945.0
2007-12-04 13:45:00,161.47,161.525,161.405,161.42,5758300047.0
2007-12-04 13:50:00,161.425,161.455,161.37,161.435,4445499995.0
2007-12-04 13:55:00,161.435,161.535,161.345,161.535,4133200003.0
2007-12-04 14:00:00,161.515,161.705,161.44,161.665,7041064000.0
2007-12-04 14:05:00,161.665,161.695,161.625,161.635,5034799997.0
2007-12-04 14:10:00,161.635,161.775,161.57,161.67,5175300009.0
2007-12-04 14:15:00,161.675,161.81,161.58,161.775,5502400021.0
2007-12-04 14:20:00,161.78,161.895,161.77,161.885,3634299998.0
2007-12-04 14:25:00,161.885,161.955,161.815,161.82,3242500001.0
2007-12-04 14:30:00,161.815,161.815,161.65,161.745,3278299997.0
2007-12-04 14:35:00,161.745,161.855,161.64,161.675,5421100023.0
2007-12-04 14:40:00,161.675,161.755,161.64,161.755,4675600031.0
2007-12-04 14:45:00,161.755,161.78,161.64,161.65,5264000033.0
2007-12-04 14:50:00,161.65,161.705,161.59,161.68,5838700025.0
2007-12-04 14:55:00,161.68,161.69,161.555,161.61,5452000006.0
2007-12-04 15:00:00,161.615,161.825,161.555,161.815,5029919998.0
2007-12-04 15:05:00,161.825,161.835,161.705,161.825,5014199997.0
2007-12-04 15:10:00,161.825,161.88,161.805,161.855,5577200015.0
2007-12-04 15:15:00,161.855,161.855,161.78,161.81,5187899972.0
2007-12-04 15:20:00,161.81,161.965,161.81,161.955,7034999991.0
2007-12-04 15:25:00,161.96,161.975,161.875,161.915,8015900013.0
2007-12-04 15:30:00,161.915,162.015,161.63,161.985,10101000018.0
2007-12-04 15:35:00,161.985,162.005,161.54,161.975,6233200039.0
2007-12-04 15:40:00,161.975,162.035,161.95,162.035,6885000018.0
2007-12-04 15:45:00,162.035,162.09,161.99,162.0,6680800020.0
2007-12-04 15:50:00,162.0,162.015,161.96,162.0,5533900015.0
2007-12-04 15:55:00,162.0,162.0,161.96,161.985,4287500006.0
2007-12-04 16:00:00,161.98,162.04,161.94,161.985,6331699993.0
2007-12-04 16:05:00,161.985,162.01,161.815,161.825,7680300027.0
2007-12-04 16:10:00,161.825,161.865,161.78,161.865,8015099992.0
2007-12-04 16:15:00,161.865,161.915,161.82,161.915,6012200008.0
2007-12-04 16:20:00,161.915,161.935,161.805,161.825,7254900036.0
2007-12-04 16:25:00,161.825,161.835,161.76,161.835,5216899994.0
2007-12-04 16:30:00,161.835,161.88,161.64,161.67,9636800007.0
2007-12-04 16:35:00,161.9,161.92,161.555,161.71,8946301938.0
2007-12-04 16:40:00,161.71,161.74,161.635,161.635,6421700008.0
2007-12-04 16:45:00,161.635,161.73,161.585,161.67,7224900004.0
2007-12-04 16:50:00,161.67,161.87,161.595,161.62,7487399953.0
2007-12-04 16:55:00,161.62,161.74,161.61,161.735,7645299989.0
2007-12-04 17:00:00,161.735,161.76,161.665,161.685,5410600007.0
2007-12-04 17:05:00,161.685,161.705,161.63,161.685,6698399982.0
2007-12-04 17:10:00,161.68,161.73,161.655,161.72,8402700004.0
2007-12-04 17:15:00,161.72,161.735,161.665,161.685,5318599970.0
2007-12-04 17:20:00,161.685,161.765,161.665,161.73,6613999963.0
2007-12-04 17:25:00,161.735,161.885,161.725,161.86,7740999979.0
2007-12-04 17:30:00,161.855,161.945,161.82,161.915,6077510094.0
2007-12-04 17:35:00,161.915,161.945,161.85,161.88,5696599968.0
2007-12-04 17:40:00,161.88,161.975,161.875,161.97,6031099998.0
2007-12-04 17:45:00,161.97,162.03,161.825,161.95,8415599985.0
2007-12-04 17:50:00,161.82,161.875,161.785,161.82,8199499986.0
2007-12-04 17:55:00,161.815,161.885,161.71,161.745,8521599955.0
2007-12-04 18:00:00,161.735,161.94,161.7,161.865,9222699958.0
2007-12-04 18:05:00,161.87,162.07,161.825,162.01,9150400003.0
2007-12-04 18:10:00,162.0,162.02,161.9,161.985,8838000006.0
2007-12-04 18:15:00,161.985,161.995,161.93,161.94,7858100008.0
2007-12-04 18:20:00,161.93,161.995,161.92,161.965,7570099998.0
2007-12-04 18:25:00,161.965,161.99,161.915,161.925,4362900011.0
2007-12-04 18:30:00,161.925,161.95,161.835,161.855,7529650016.0
2007-12-04 18:35:00,161.85,161.875,161.815,161.855,4301100033.0
2007-12-04 18:40:00,161.855,161.99,161.85,161.97,8080700030.0
2007-12-04 18:45:00,161.955,161.975,161.915,161.95,6226900028.0
2007-12-04 18:50:00,161.965,161.975,161.905,161.94,5211300005.0
2007-12-04 18:55:00,161.945,161.95,161.835,161.875,5046800015.0
2007-12-04 19:00:00,162.11,162.16,161.845,161.935,5200849992.0
2007-12-04 19:05:00,161.935,162.17,161.905,162.14,6629900009.0
2007-12-04 19:10:00,162.13,162.15,161.98,162.0,9396199962.0
2007-12-04 19:15:00,162.0,162.015,161.94,161.945,5038700017.0
2007-12-04 19:20:00,161.95,161.975,161.91,161.935,5311200039.0
2007-12-04 19:25:00,161.935,161.975,161.905,161.96,5611399993.0
2007-12-04 19:30:00,161.95,161.965,161.92,161.94,2693999998.0
2007-12-04 19:35:00,161.945,162.0,161.935,161.965,3491899992.0
2007-12-04 19:40:00,161.965,161.99,161.935,161.97,3426199999.0
2007-12-04 19:45:00,161.97,162.2,161.96,162.17,6663800008.0
2007-12-04 19:50:00,162.17,162.195,162.11,162.135,2473099996.0
2007-12-04 19:55:00,162.135,162.145,162.105,162.11,2250399999.0
2007-12-04 20:00:00,162.11,162.255,162.11,162.225,3652400005.0
2007-12-04 20:05:00,162.225,162.285,162.135,162.14,5407600005.0
2007-12-04 20:10:00,162.145,162.16,162.115,162.125,1945500000.0
2007-12-04 20:15:00,162.13,162.15,162.12,162.135,1469800000.0
2007-12-04 20:20:00,162.135,162.14,162.105,162.14,1757100003.0
2007-12-04 20:25:00,162.14,162.175,162.12,162.135,1647200005.0
2007-12-04 20:30:00,162.135,162.135,162.085,162.125,2118500001.0
2007-12-04 20:35:00,162.115,162.175,162.105,162.165,2091800007.0
2007-12-04 20:40:00,162.165,162.225,162.16,162.225,2613649992.0
2007-12-04 20:45:00,162.225,162.28,162.205,162.26,5039949984.0
2007-12-04 20:50:00,162.26,162.285,162.235,162.235,4982500002.0
2007-12-04 20:55:00,162.24,162.295,162.22,162.255,3731600000.0
2007-12-04 21:00:00,162.26,162.27,162.145,162.165,2712600005.0
2007-12-04 21:05:00,162.16,162.205,162.135,162.185,3266200008.0
2007-12-04 21:10:00,162.185,162.21,162.135,162.185,2642600008.0
2007-12-04 21:15:00,162.185,162.225,162.175,162.225,3112800015.0
2007-12-04 21:20:00,162.22,162.245,162.145,162.16,5204700016.0
2007-12-04 21:25:00,162.16,162.225,162.155,162.21,2485800003.0
2007-12-04 21:30:00,162.21,162.225,162.14,162.14,2403400003.0
2007-12-04 21:35:00,162.14,162.225,162.14,162.205,1831099998.0
2007-12-04 21:40:00,162.2,162.235,162.165,162.205,2345999998.0
2007-12-04 21:45:00,162.205,162.23,162.17,162.21,2142400015.0
2007-12-04 21:50:00,162.21,162.265,162.2,162.265,2919499994.0
2007-12-04 21:55:00,162.265,162.285,162.225,162.28,3737499999.0
2007-12-04 22:00:00,162.275,162.275,162.22,162.24,2839700002.0
2007-12-04 22:05:00,162.24,162.275,162.205,162.26,3586900009.0
2007-12-04 22:10:00,162.26,162.305,162.24,162.28,3212200000.0
2007-12-04 22:15:00,162.285,162.305,162.27,162.29,1759000003.0
2007-12-04 22:20:00,162.29,162.315,162.25,162.31,3574499999.0
2007-12-04 22:25:00,162.31,162.335,162.26,162.29,3571300002.0
2007-12-04 22:30:00,162.285,162.305,162.25,162.275,3632700001.0
2007-12-04 22:35:00,162.27,162.29,162.21,162.21,2010600001.0
2007-12-04 22:40:00,162.21,162.21,162.045,162.1,3941800009.0
2007-12-04 22:45:00,162.1,162.1,162.035,162.08,3712200006.0
2007-12-04 22:50:00,162.08,162.115,162.045,162.095,4662399980.0
2007-12-04 22:55:00,162.09,162.125,162.05,162.06,6369499983.0
2007-12-04 23:00:00,162.065,162.085,162.01,162.03,3591099990.0
2007-12-04 23:05:00,162.035,162.035,162.005,162.015,957600000.0
2007-12-04 23:10:00,162.015,162.045,162.01,162.035,2360399990.0
2007-12-04 23:15:00,162.035,162.055,162.015,162.025,1132900000.0
2007-12-04 23:20:00,162.025,162.055,162.02,162.025,2046599997.0
2007-12-04 23:25:00,162.025,162.04,162.02,162.025,1337800000.0
2007-12-04 23:30:00,162.025,162.035,162.015,162.025,1274500000.0
2007-12-04 23:35:00,162.025,162.035,162.0,162.005,2954600017.0
2007-12-04 23:40:00,162.015,162.02,161.985,162.015,1397500000.0
2007-12-04 23:45:00,162.015,162.04,161.995,162.015,1892300006.0
2007-12-04 23:50:00,162.015,162.055,162.0,162.045,2369899997.0
2007-12-04 23:55:00,162.045,162.16,162.035,162.14,2435900002.0
2007-12-05 00:00:00,162.14,162.16,162.0,162.01,2977699990.0
2007-12-05 00:05:00,161.99,162.03,161.96,162.02,4069200000.0
2007-12-05 00:10:00,162.03,162.07,162.0,162.025,2237899987.0
2007-12-05 00:15:00,162.03,162.045,161.985,162.015,1562699997.0
2007-12-05 00:20:00,162.015,162.075,162.015,162.045,1187799999.0
2007-12-05 00:25:00,162.075,162.075,162.035,162.04,293300000.0
2007-12-05 00:30:00,162.065,162.145,162.055,162.115,1216400001.0
2007-12-05 00:35:00,162.115,162.165,162.095,162.155,2397800004.0
2007-12-05 00:40:00,162.155,162.285,162.145,162.255,2121600004.0
2007-12-05 00:45:00,162.255,162.295,162.175,162.185,1028200001.0
2007-12-05 00:50:00,162.185,162.225,162.175,162.175,671099999.0
2007-12-05 00:55:00,162.205,162.225,162.165,162.175,351900001.0
2007-12-05 01:00:00,162.175,162.235,162.16,162.175,1079899992.0
2007-12-05 01:05:00,162.175,162.225,162.16,162.215,461900000.0
2007-12-05 01:10:00,162.215,162.225,162.09,162.115,1073000001.0
2007-12-05 01:15:00,162.115,162.215,162.065,162.195,600199998.0
2007-12-05 01:20:00,162.195,162.215,162.165,162.2,1130600009.0
2007-12-05 01:25:00,162.2,162.205,162.14,162.145,1046899999.0
2007-12-05 01:30:00,162.15,162.185,162.105,162.185,887999999.0
2007-12-05 01:35:00,162.185,162.215,162.16,162.185,1594300002.0
2007-12-05 01:40:00,162.185,162.225,162.165,162.17,1027299995.0
2007-12-05 01:45:00,162.17,162.225,162.16,162.22,1617800009.0
2007-12-05 01:50:00,162.22,162.22,162.17,162.195,1234499992.0
2007-12-05 01:55:00,162.195,162.205,162.165,162.175,1172799996.0
2007-12-05 02:00:00,162.175,162.205,162.155,162.195,1130800000.0
2007-12-05 02:05:00,162.195,162.195,162.11,162.125,914500002.0
2007-12-05 02:10:00,162.125,162.145,162.065,162.105,1683700000.0
2007-12-05 02:15:00,162.105,162.135,162.08,162.095,3605200010.0
2007-12-05 02:20:00,162.105,162.115,162.005,162.045,3699699994.0
2007-12-05 02:25:00,162.05,162.105,162.04,162.055,3240178475.0
2007-12-05 02:30:00,162.055,162.24,162.04,162.17,4838800009.0
2007-12-05 02:35:00,162.17,162.175,162.105,162.12,4608200008.0
2007-12-05 02:40:00,162.12,162.215,162.115,162.18,5024000009.0
2007-12-05 02:45:00,162.18,162.18,162.12,162.155,3281700000.0
2007-12-05 02:50:00,162.155,162.175,162.14,162.17,747600000.0
2007-12-05 02:55:00,162.17,162.18,162.085,162.105,3085999993.0
2007-12-05 03:00:00,162.105,162.185,162.065,162.095,5903899987.0
2007-12-05 03:05:00,162.095,162.145,162.055,162.11,3781499989.0
2007-12-05 03:10:00,162.11,162.125,162.04,162.055,4168799996.0
2007-12-05 03:15:00,162.055,162.075,161.995,162.005,3497699992.0
2007-12-05 03:20:00,162.005,162.01,161.905,161.905,3100600006.0
2007-12-05 03:25:00,161.905,162.015,161.905,161.94,3223800000.0
2007-12-05 03:30:00,161.94,162.095,161.93,162.06,1258700000.0
2007-12-05 03:35:00,162.065,162.07,162.025,162.025,1360600002.0
2007-12-05 03:40:00,162.025,162.055,162.025,162.035,1692199998.0
2007-12-05 03:45:00,162.035,162.075,162.025,162.055,909400005.0
2007-12-05 03:50:00,162.055,162.1,162.015,162.095,1286499996.0
2007-12-05 03:55:00,162.095,162.105,162.03,162.055,585400000.0
2007-12-05 04:00:00,162.055,162.135,162.035,162.115,1081300000.0
2007-12-05 04:05:00,162.115,162.22,162.105,162.215,1802000001.0
2007-12-05 04:10:00,162.215,162.255,162.195,162.225,1148900000.0
2007-12-05 04:15:00,162.225,162.225,162.165,162.17,608999999.0
2007-12-05 04:20:00,162.17,162.295,162.17,162.285,1214400000.0
2007-12-05 04:25:00,162.285,162.325,162.23,162.315,1745299997.0
2007-12-05 04:30:00,162.315,162.625,162.315,162.525,2307600000.0
2007-12-05 04:35:00,162.525,162.545,162.445,162.475,1474209503.0
2007-12-05 04:40:00,162.475,162.625,162.46,162.565,1878499998.0
2007-12-05 04:45:00,162.565,162.625,162.515,162.605,1684499998.0
2007-12-05 04:50:00,162.605,162.605,162.495,162.525,1264499999.0
2007-12-05 04:55:00,162.53,162.575,162.505,162.52,1534700003.0
2007-12-05 05:00:00,162.525,162.55,162.505,162.525,1076400000.0
2007-12-05 05:05:00,162.52,162.645,162.515,162.62,1502700000.0
2007-12-05 05:10:00,162.62,162.635,162.58,162.585,1314800010.0
2007-12-05 05:15:00,162.585,162.595,162.54,162.545,2224299979.0
2007-12-05 05:20:00,162.545,162.545,162.465,162.465,1411299987.0
2007-12-05 05:25:00,162.465,162.545,162.465,162.525,2705699986.0
2007-12-05 05:30:00,162.525,162.555,162.5,162.515,802300001.0
2007-12-05 05:35:00,162.515,162.545,162.505,162.515,1358799996.0
2007-12-05 05:40:00,162.515,162.6,162.51,162.595,2185200019.0
2007-12-05 05:45:00,162.595,162.655,162.59,162.655,2696499999.0
2007-12-05 05:50:00,162.655,162.665,162.575,162.575,1241899998.0
2007-12-05 05:55:00,162.575,162.665,162.54,162.605,1591099995.0
2007-12-05 06:00:00,162.605,162.645,162.56,162.605,3678599992.0
2007-12-05 06:05:00,162.605,162.675,162.6,162.675,2913399997.0
2007-12-05 06:10:00,162.675,162.765,162.665,162.745,5703099981.0
2007-12-05 06:15:00,162.745,162.785,162.7,162.725,5625099995.0
2007-12-05 06:20:00,162.725,162.795,162.72,162.785,1695000009.0
2007-12-05 06:25:00,162.785,162.825,162.77,162.805,1471700000.0
2007-12-05 06:30:00,162.805,162.825,162.735,162.765,1491800000.0
2007-12-05 06:35:00,162.755,162.765,162.7,162.71,1908899997.0
2007-12-05 06:40:00,162.715,162.725,162.675,162.685,1613400000.0
2007-12-05 06:45:00,162.685,162.705,162.665,162.685,969800044.0
2007-12-05 06:50:00,162.685,162.765,162.665,162.76,2464699997.0
2007-12-05 06:55:00,162.765,162.835,162.74,162.775,2110999995.0
2007-12-05 07:00:00,162.77,162.825,162.695,162.775,3273200002.0
2007-12-05 07:05:00,162.775,162.845,162.745,162.775,1588299999.0
2007-12-05 07:10:00,162.775,162.785,162.71,162.72,1155700000.0
2007-12-05 07:15:00,162.72,162.725,162.635,162.705,1580099998.0
2007-12-05 07:20:00,162.705,162.725,162.675,162.675,3252899992.0
2007-12-05 07:25:00,162.675,162.695,162.65,162.67,1873999998.0
2007-12-05 07:30:00,162.67,162.685,162.615,162.625,1191799995.0
2007-12-05 07:35:00,162.625,162.655,162.59,162.635,1333899998.0
2007-12-05 07:40:00,162.635,162.665,162.62,162.63,1092599998.0
2007-12-05 07:45:00,162.63,162.635,162.595,162.595,1686400006.0
2007-12-05 07:50:00,162.595,162.645,162.59,162.615,1505699991.0
2007-12-05 07:55:00,162.62,162.705,162.615,162.705,988700003.0
2007-12-05 08:00:00,162.705,162.735,162.66,162.715,2124200001.0
2007-12-05 08:05:00,162.715,162.715,162.59,162.635,4312999995.0
2007-12-05 08:10:00,162.63,162.715,162.63,162.695,2890400012.0
2007-12-05 08:15:00,162.695,162.725,162.65,162.665,2205900007.0
2007-12-05 08:20:00,162.665,162.755,162.655,162.745,3780608714.0
2007-12-05 08:25:00,162.745,162.785,162.71,162.785,934549999.0
2007-12-05 08:30:00,162.785,162.785,162.72,162.725,576469890.0
2007-12-05 08:35:00,162.725,162.725,162.695,162.715,913500000.0
2007-12-05 08:40:00,162.715,162.795,162.715,162.735,1107299997.0
2007-12-05 08:45:00,162.735,162.81,162.7,162.755,1101999998.0
2007-12-05 08:50:00,162.755,162.785,162.725,162.755,882000000.0
2007-12-05 08:55:00,162.755,162.825,162.745,162.8,780400001.0
2007-12-05 09:00:00,162.8,162.965,162.8,162.875,1727800000.0
2007-12-05 09:05:00,162.875,162.895,162.825,162.85,1953000000.0
2007-12-05 09:10:00,162.845,163.065,162.84,163.03,2245799998.0
2007-12-05 09:15:00,163.03,163.035,162.815,162.92,3215199997.0
2007-12-05 09:20:00,162.92,162.965,162.835,162.915,2466399998.0
2007-12-05 09:25:00,162.915,163.055,162.9,162.965,3575300003.0
2007-12-05 09:30:00,162.965,162.99,162.915,162.915,3068952004.0
2007-12-05 09:35:00,162.915,162.94,162.855,162.87,2955599997.0
2007-12-05 09:40:00,162.865,162.915,162.85,162.865,2585299997.0
2007-12-05 09:45:00,162.865,162.875,162.825,162.865,3689699989.0
2007-12-05 09:50:00,162.865,162.885,162.83,162.87,3493400004.0
2007-12-05 09:55:00,162.87,162.96,162.835,162.875,2567599993.0
2007-12-05 10:00:00,162.875,162.885,162.79,162.805,3929899992.0
2007-12-05 10:05:00,162.805,162.81,162.575,162.655,4643600009.0
2007-12-05 10:10:00,162.655,162.665,162.495,162.605,5338299988.0
2007-12-05 10:15:00,162.605,162.64,162.54,162.62,4943999984.0
2007-12-05 10:20:00,162.625,162.685,162.585,162.595,4333200010.0
2007-12-05 10:25:00,162.595,162.66,162.575,162.625,4165399988.0
2007-12-05 10:30:00,162.625,162.83,162.625,162.825,6721199971.0
2007-12-05 10:35:00,162.825,162.855,162.685,162.71,3969500006.0
2007-12-05 10:40:00,162.71,162.755,162.605,162.635,4235399997.0
2007-12-05 10:45:00,162.635,162.66,162.51,162.525,4078900002.0
2007-12-05 10:50:00,162.525,162.525,162.4,162.455,4811700013.0
2007-12-05 10:55:00,162.445,162.495,162.335,162.375,3561600007.0
2007-12-05 11:00:00,162.375,162.42,162.21,162.21,4967600009.0
2007-12-05 11:05:00,162.215,162.335,162.18,162.315,3518699998.0
2007-12-05 11:10:00,162.315,162.44,162.285,162.42,5848249979.0
2007-12-05 11:15:00,162.42,162.525,162.385,162.505,4025099991.0
2007-12-05 11:20:00,162.505,162.505,162.305,162.39,3559999996.0
2007-12-05 11:25:00,162.39,162.43,162.345,162.375,3288299997.0
2007-12-05 11:30:00,162.375,162.445,162.235,162.3,4302499992.0
2007-12-05 11:35:00,162.3,162.375,162.285,162.32,3056399991.0
2007-12-05 11:40:00,162.32,162.455,162.305,162.375,3156199999.0
2007-12-05 11:45:00,162.375,162.435,162.35,162.35,2747999989.0
2007-12-05 11:50:00,162.35,162.385,162.285,162.305,3535800002.0
2007-12-05 11:55:00,162.305,162.345,162.275,162.285,3906899997.0
2007-12-05 12:00:00,162.285,162.4,162.25,162.4,3442300000.0
2007-12-05 12:05:00,162.4,162.405,162.305,162.315,3352700003.0
2007-12-05 12:10:00,162.315,162.325,162.195,162.215,3333899997.0
2007-12-05 12:15:00,162.215,162.38,162.21,162.315,4649699988.0
2007-12-05 12:20:00,162.315,162.325,162.255,162.29,3795099983.0
2007-12-05 12:25:00,162.29,162.295,162.225,162.245,4419499998.0
2007-12-05 12:30:00,162.24,162.28,162.195,162.26,5310299970.0
2007-12-05 12:35:00,162.255,162.275,162.195,162.275,4474499981.0
2007-12-05 12:40:00,162.275,162.335,162.27,162.325,3892799984.0
2007-12-05 12:45:00,162.325,162.38,162.28,162.295,4460799993.0
2007-12-05 12:50:00,162.3,162.335,162.255,162.265,3633399999.0
2007-12-05 12:55:00,162.27,162.335,162.26,162.315,2158900001.0
2007-12-05 13:00:00,162.315,162.455,162.31,162.415,3836599991.0
2007-12-05 13:05:00,162.41,162.44,162.32,162.345,3342900007.0
2007-12-05 13:10:00,162.345,162.345,162.205,162.24,2519899993.0
2007-12-05 13:15:00,162.245,162.34,162.22,162.34,3411300009.0
2007-12-05 13:20:00,162.34,162.345,162.27,162.29,5223100035.0
2007-12-05 13:25:00,162.285,162.335,162.245,162.255,2691799990.0
2007-12-05 13:30:00,162.255,162.315,162.25,162.275,4933400014.0
2007-12-05 13:35:00,162.275,162.295,162.22,162.245,3597500009.0
2007-12-05 13:40:00,162.245,162.255,162.185,162.205,4307599962.0
2007-12-05 13:45:00,162.21,162.225,162.14,162.16,4917899984.0
2007-12-05 13:50:00,162.165,162.175,162.045,162.085,5619799985.0
2007-12-05 13:55:00,162.09,162.135,162.055,162.12,3965299996.0
2007-12-05 14:00:00,162.12,162.145,162.04,162.1,4607300001.0
2007-12-05 14:05:00,162.105,162.305,162.09,162.29,6141300021.0
2007-12-05 14:10:00,162.29,162.305,162.24,162.265,5543400025.0
2007-12-05 14:15:00,162.265,162.295,162.155,162.24,3724299998.0
2007-12-05 14:20:00,162.24,162.245,162.135,162.175,4691999995.0
2007-12-05 14:25:00,162.175,162.175,162.115,162.135,3329199983.0
2007-12-05 14:30:00,162.135,162.29,162.105,162.265,4436700020.0
2007-12-05 14:35:00,162.275,162.335,162.235,162.28,3891999997.0
2007-12-05 14:40:00,162.28,162.295,162.22,162.225,3264899999.0
2007-12-05 14:45:00,162.225,162.275,162.21,162.245,1842700005.0
2007-12-05 14:50:00,162.24,162.405,162.24,162.375,2529400015.0
2007-12-05 14:55:00,162.375,162.425,162.31,162.405,2557799998.0
2007-12-05 15:00:00,162.405,162.515,162.405,162.495,3599099994.0
2007-12-05 15:05:00,162.495,162.505,162.35,162.445,3544100007.0
2007-12-05 15:10:00,162.445,162.445,162.32,162.32,3370500007.0
2007-12-05 15:15:00,162.325,162.575,162.315,162.45,4983799999.0
2007-12-05 15:20:00,162.45,162.525,162.2,162.26,6231100008.0
2007-12-05 15:25:00,162.26,162.305,162.185,162.21,4501000006.0
2007-12-05 15:30:00,162.21,162.375,162.145,162.37,7279199987.0
2007-12-05 15:35:00,162.37,162.4,162.195,162.305,5707200008.0
2007-12-05 15:40:00,162.3,162.43,162.25,162.425,5391199995.0
2007-12-05 15:45:00,162.43,162.44,162.34,162.35,4996000005.0
2007-12-05 15:50:00,162.35,162.455,162.35,162.44,4783899996.0
2007-12-05 15:55:00,162.44,162.445,162.32,162.325,5395449997.0
2007-12-05 16:00:00,162.325,162.38,162.25,162.38,5208700005.0
2007-12-05 16:05:00,162.38,162.425,162.345,162.37,3894000001.0
2007-12-05 16:10:00,162.37,162.37,162.275,162.29,6206000009.0
2007-12-05 16:15:00,162.29,162.335,162.25,162.29,3879099990.0
2007-12-05 16:20:00,162.29,162.37,162.29,162.37,4376099998.0
2007-12-05 16:25:00,162.37,162.39,162.345,162.37,5777200006.0
2007-12-05 16:30:00,162.37,162.41,162.32,162.385,6465699998.0
2007-12-05 16:35:00,162.385,162.45,162.33,162.39,5474399993.0
2007-12-05 16:40:00,162.39,162.44,162.325,162.37,5808700011.0
2007-12-05 16:45:00,162.365,162.42,162.245,162.245,3889899997.0
2007-12-05 16:50:00,162.245,162.33,162.235,162.27,4166399991.0
2007-12-05 16:55:00,162.27,162.32,162.23,162.26,3574773006.0
2007-12-05 17:00:00,162.26,162.43,162.165,162.4,5357768000.0
2007-12-05 17:05:00,162.4,162.46,162.35,162.435,4689399998.0
2007-12-05 17:10:00,162.435,162.495,162.38,162.4,5376141995.0
2007-12-05 17:15:00,162.4,162.455,162.345,162.445,5227000003.0
2007-12-05 17:20:00,162.44,162.45,162.35,162.355,5322399988.0
2007-12-05 17:25:00,162.355,162.415,162.34,162.4,3194800003.0
2007-12-05 17:30:00,162.4,162.44,162.37,162.395,4391634962.0
2007-12-05 17:35:00,162.39,162.53,162.39,162.445,4813299994.0
2007-12-05 17:40:00,162.45,162.565,162.45,162.51,4871800006.0
2007-12-05 17:45:00,162.51,162.545,162.48,162.52,6555600021.0
2007-12-05 17:50:00,162.52,162.54,162.48,162.52,4316799996.0
2007-12-05 17:55:00,162.515,162.59,162.48,162.58,4680899997.0
2007-12-05 18:00:00,162.58,162.6,162.53,162.54,4391999996.0
2007-12-05 18:05:00,162.54,162.63,162.535,162.59,5902899998.0
2007-12-05 18:10:00,162.59,162.64,162.565,162.62,6354400001.0
2007-12-05 18:15:00,162.62,162.64,162.58,162.625,5863649989.0
2007-12-05 18:20:00,162.63,162.68,162.625,162.655,5745549997.0
2007-12-05 18:25:00,162.66,162.74,162.66,162.73,6452104996.0
2007-12-05 18:30:00,162.73,162.74,162.595,162.6,7008005003.0
2007-12-05 18:35:00,162.6,162.61,162.53,162.56,6110899999.0
2007-12-05 18:40:00,162.56,162.66,162.555,162.6,5508534999.0
2007-12-05 18:45:00,162.6,162.605,162.54,162.6,5488320006.0
2007-12-05 18:50:00,162.6,162.62,162.565,162.585,3570220010.0
2007-12-05 18:55:00,162.585,162.595,162.565,162.565,4505460006.0
2007-12-05 19:00:00,162.565,162.605,162.56,162.58,3869660001.0
2007-12-05 19:05:00,162.58,162.59,162.545,162.56,3578139993.0
2007-12-05 19:10:00,162.555,162.58,162.53,162.545,3653340006.0
2007-12-05 19:15:00,162.54,162.56,162.53,162.56,2504000001.0
2007-12-05 19:20:00,162.56,162.59,162.54,162.55,3029511702.0
2007-12-05 19:25:00,162.55,162.57,162.525,162.53,1616700000.0
2007-12-05 19:30:00,162.53,162.56,162.51,162.56,3198299994.0
2007-12-05 19:35:00,162.56,162.565,162.53,162.555,1890700001.0
2007-12-05 19:40:00,162.555,162.57,162.52,162.535,2339399999.0
2007-12-05 19:45:00,162.535,162.58,162.525,162.58,2881100008.0
2007-12-05 19:50:00,162.58,162.59,162.43,162.435,4162800000.0
2007-12-05 19:55:00,162.435,162.435,162.26,162.295,6625300007.0
2007-12-05 20:00:00,162.295,162.315,162.11,162.18,7100336405.0
2007-12-05 20:05:00,162.18,162.2,161.975,161.985,6217300005.0
2007-12-05 20:10:00,161.985,162.04,161.88,161.94,5916436800.0
2007-12-05 20:15:00,161.94,161.96,161.81,161.835,5740895987.0
2007-12-05 20:20:00,161.835,161.9,161.79,161.865,6615399987.0
2007-12-05 20:25:00,161.865,161.935,161.84,161.93,6844799994.0
2007-12-05 20:30:00,161.93,162.05,161.925,161.975,5587327299.0
2007-12-05 20:35:00,161.975,162.09,161.54,162.04,8634800002.0
2007-12-05 20:40:00,162.04,162.05,161.995,162.03,5035999997.0
2007-12-05 20:45:00,162.03,162.03,161.99,162.015,4236799996.0
2007-12-05 20:50:00,162.015,162.195,162.005,162.09,5069450004.0
2007-12-05 20:55:00,162.085,162.12,162.05,162.06,4723400005.0
2007-12-05 21:00:00,162.06,162.07,161.965,162.02,3853500000.0
2007-12-05 21:05:00,162.025,162.095,162.005,162.05,6140600001.0
2007-12-05 21:10:00,162.05,162.07,161.8,161.88,5999699999.0
2007-12-05 21:15:00,161.88,161.88,161.635,161.69,5847799989.0
2007-12-05 21:20:00,161.69,161.715,161.475,161.51,6511059996.0
2007-12-05 21:25:00,161.51,161.65,161.5,161.64,6599799978.0
2007-12-05 21:30:00,161.635,161.68,161.595,161.655,7170599993.0
2007-12-05 21:35:00,161.655,161.66,161.545,161.62,7314499998.0
2007-12-05 21:40:00,161.62,161.69,161.62,161.645,3585699987.0
2007-12-05 21:45:00,161.645,161.655,161.555,161.58,4399600004.0
2007-12-05 21:50:00,161.58,161.63,161.545,161.605,4598699997.0
2007-12-05 21:55:00,161.61,161.63,161.545,161.6,4843599992.0
2007-12-05 22:00:00,161.6,161.67,161.59,161.65,2537349998.0
2007-12-05 22:05:00,161.65,161.73,161.625,161.65,3274600003.0
2007-12-05 22:10:00,161.65,161.78,161.65,161.77,4165099998.0
2007-12-05 22:15:00,161.78,161.89,161.78,161.88,2724599992.0
2007-12-05 22:20:00,161.88,162.025,161.88,161.92,3080400001.0
2007-12-05 22:25:00,161.915,161.94,161.855,161.89,2913300003.0
2007-12-05 22:30:00,161.89,161.99,161.87,161.97,2750800006.0
2007-12-05 22:35:00,161.97,162.01,161.925,161.97,3140299999.0
2007-12-05 22:40:00,161.97,161.975,161.85,161.93,3667400000.0
2007-12-05 22:45:00,161.93,161.98,161.89,161.925,2559700000.0
2007-12-05 22:50:00,161.925,161.97,161.895,161.97,2695400003.0
2007-12-05 22:55:00,161.97,162.05,161.96,162.02,3831600002.0
2007-12-05 23:00:00,162.02,162.085,161.985,162.015,2260100000.0
2007-12-05 23:05:00,162.015,162.015,161.905,161.93,1198100000.0
2007-12-05 23:10:00,161.92,161.96,161.895,161.94,1714600001.0
2007-12-05 23:15:00,161.94,162.065,161.915,162.055,1868400000.0
2007-12-05 23:20:00,162.05,162.09,162.01,162.075,1297900000.0
2007-12-05 23:25:00,162.075,162.09,162.025,162.08,1192999998.0
2007-12-05 23:30:00,162.08,162.09,162.0,162.02,1521500000.0
2007-12-05 23:35:00,162.02,162.08,162.0,162.08,1629100000.0
2007-12-05 23:40:00,162.08,162.085,162.04,162.065,1206900000.0
2007-12-05 23:45:00,162.065,162.07,162.03,162.045,1266000000.0
2007-12-05 23:50:00,162.045,162.065,162.01,162.055,1278500000.0
2007-12-05 23:55:00,162.055,162.075,161.97,161.97,1352599999.0
2007-12-06 00:00:00,161.97,162.015,161.915,161.995,1952400000.0
2007-12-06 00:05:00,161.995,162.02,161.945,161.985,1078200000.0
2007-12-06 00:10:00,161.985,162.025,161.925,162.015,493600000.0
2007-12-06 00:15:00,162.015,162.035,161.955,161.965,1260100000.0
2007-12-06 00:20:00,161.965,161.975,161.915,161.92,953799996.0
2007-12-06 00:25:00,161.92,161.955,161.895,161.955,901199994.0
2007-12-06 00:30:00,161.955,161.985,161.925,161.98,1505100000.0
2007-12-06 00:35:00,161.98,162.005,161.965,162.005,3442600017.0
2007-12-06 00:40:00,162.005,162.065,162.005,162.065,2970099989.0
2007-12-06 00:45:00,162.06,162.105,162.055,162.085,3766899998.0
2007-12-06 00:50:00,162.085,162.095,162.055,162.09,619600001.0
2007-12-06 00:55:00,162.09,162.095,162.045,162.055,719900000.0
2007-12-06 01:00:00,162.055,162.075,162.015,162.035,3154199998.0
2007-12-06 01:05:00,162.045,162.145,162.025,162.135,3823599997.0
2007-12-06 01:10:00,162.175,162.175,162.095,162.115,1779300002.0
2007-12-06 01:15:00,162.115,162.135,162.06,162.08,3517400006.0
2007-12-06 01:20:00,162.085,162.085,161.965,162.005,4365900002.0
2007-12-06 01:25:00,162.005,162.075,162.005,162.035,2797699996.0
2007-12-06 01:30:00,162.035,162.045,161.995,161.995,1789799999.0
2007-12-06 01:35:00,161.995,161.995,161.89,161.955,4617199999.0
2007-12-06 01:40:00,161.945,161.975,161.905,161.965,4054200001.0
2007-12-06 01:45:00,161.96,161.965,161.805,161.855,4279400009.0
2007-12-06 01:50:00,161.855,161.935,161.85,161.905,2633700000.0
2007-12-06 01:55:00,161.905,161.945,161.845,161.885,4395600003.0
2007-12-06 02:00:00,161.885,161.945,161.845,161.935,7331200029.0
2007-12-06 02:05:00,161.935,162.045,161.915,162.01,7064100007.0
2007-12-06 02:10:00,162.005,162.085,162.005,162.075,3912399981.0
2007-12-06 02:15:00,162.07,162.175,162.055,162.12,3735499998.0
2007-12-06 02:20:00,162.12,162.135,162.02,162.05,3827199993.0
2007-12-06 02:25:00,162.05,162.055,162.01,162.035,4050000023.0
2007-12-06 02:30:00,162.035,162.1,162.035,162.05,4755100009.0
2007-12-06 02:35:00,162.05,162.16,162.05,162.095,3008100002.0
2007-12-06 02:40:00,162.09,162.14,162.08,162.115,2903000003.0
2007-12-06 02:45:00,162.115,162.145,162.105,162.125,2595800001.0
2007-12-06 02:50:00,162.125,162.145,162.1,162.135,3662799997.0
2007-12-06 02:55:00,162.125,162.205,162.085,162.205,4984299999.0
2007-12-06 03:00:00,162.205,162.28,162.165,162.215,5739600000.0
2007-12-06 03:05:00,162.22,162.385,162.215,162.385,4952249999.0
2007-12-06 03:10:00,162.375,162.445,162.325,162.355,6258999994.0
2007-12-06 03:15:00,162.355,162.395,162.29,162.38,3842899997.0
2007-12-06 03:20:00,162.38,162.435,162.32,162.395,5506199986.0
2007-12-06 03:25:00,162.405,162.475,162.395,162.405,4713100007.0
2007-12-06 03:30:00,162.405,162.435,162.305,162.325,4840499996.0
2007-12-06 03:35:00,162.325,162.365,162.3,162.34,4203500005.0
2007-12-06 03:40:00,162.345,162.355,162.21,162.245,5176600009.0
2007-12-06 03:45:00,162.245,162.325,162.225,162.305,4706099999.0
2007-12-06 03:50:00,162.305,162.315,162.245,162.26,7461100024.0
2007-12-06 03:55:00,162.26,162.305,162.255,162.255,4726699989.0
2007-12-06 04:00:00,162.255,162.305,162.23,162.28,6342300015.0
2007-12-06 04:05:00,162.28,162.285,162.16,162.22,4114699992.0
2007-12-06 04:10:00,162.22,162.22,162.085,162.09,7278700010.0
2007-12-06 04:15:00,162.095,162.125,162.045,162.125,5982500021.0
2007-12-06 04:20:00,162.125,162.135,162.035,162.085,6413300007.0
2007-12-06 04:25:00,162.085,162.1,162.055,162.085,8171906418.0
2007-12-06 04:30:00,162.085,162.125,162.08,162.125,3956199997.0
2007-12-06 04:35:00,162.125,162.145,162.11,162.115,3398599995.0
2007-12-06 04:40:00,162.115,162.145,162.11,162.125,4821199984.0
2007-12-06 04:45:00,162.125,162.16,162.105,162.155,4541900017.0
2007-12-06 04:50:00,162.155,162.165,162.115,162.16,3889799989.0
2007-12-06 04:55:00,162.155,162.215,162.15,162.19,5082399998.0
2007-12-06 05:00:00,162.195,162.215,162.15,162.155,3744300001.0
2007-12-06 05:05:00,162.165,162.185,162.09,162.125,2972667008.0
2007-12-06 05:10:00,162.125,162.145,162.035,162.085,4395300003.0
2007-12-06 05:15:00,162.085,162.095,161.845,161.935,5002158778.0
2007-12-06 05:20:00,161.935,161.955,161.89,161.915,4697182520.0
2007-12-06 05:25:00,161.915,161.975,161.91,161.965,4266017762.0
2007-12-06 05:30:00,161.965,161.965,161.89,161.92,3697700003.0
2007-12-06 05:35:00,161.92,162.04,161.915,162.03,3403699999.0
2007-12-06 05:40:00,161.96,161.98,161.96,161.965,3377300001.0
2007-12-06 05:45:00,161.965,162.095,161.965,162.075,7364400002.0
2007-12-06 05:50:00,162.065,162.105,162.055,162.07,4811100013.0
2007-12-06 05:55:00,162.075,162.115,162.06,162.095,4526900019.0
2007-12-06 06:00:00,162.085,162.105,162.08,162.09,3581100013.0
2007-12-06 06:05:00,162.09,162.115,162.09,162.1,2052000000.0
2007-12-06 06:10:00,162.1,162.155,162.09,162.105,5418300007.0
2007-12-06 06:15:00,162.105,162.11,162.05,162.05,2675200005.0
2007-12-06 06:20:00,162.05,162.055,162.02,162.03,3369700002.0
2007-12-06 06:25:00,162.025,162.05,161.965,162.035,5416000003.0
2007-12-06 06:30:00,162.035,162.05,162.0,162.005,2539599998.0
2007-12-06 06:35:00,162.015,162.055,162.005,162.03,3064100005.0
2007-12-06 06:40:00,162.035,162.14,162.02,162.135,6031100026.0
2007-12-06 06:45:00,162.135,162.14,162.07,162.08,3704100010.0
2007-12-06 06:50:00,162.08,162.11,162.065,162.085,2239500000.0
2007-12-06 06:55:00,162.085,162.115,162.055,162.075,3455000006.0
2007-12-06 07:00:00,162.075,162.08,162.04,162.04,3593800004.0
2007-12-06 07:05:00,162.04,162.05,161.97,161.99,4869199983.0
2007-12-06 07:10:00,161.995,162.015,161.975,161.98,5235699989.0
2007-12-06 07:15:00,161.98,162.045,161.98,162.035,5568200012.0
2007-12-06 07:20:00,162.035,162.035,161.945,161.995,4674100003.0
2007-12-06 07:25:00,161.995,162.015,161.97,161.97,3076300008.0
2007-12-06 07:30:00,161.98,161.995,161.965,161.98,2847200012.0
2007-12-06 07:35:00,161.98,162.015,161.98,162.01,2202799995.0
2007-12-06 07:40:00,162.01,162.065,161.99,162.045,3123000011.0
2007-12-06 07:45:00,162.05,162.12,162.045,162.105,4652200003.0
2007-12-06 07:50:00,162.105,162.105,162.04,162.045,2700899998.0
2007-12-06 07:55:00,162.045,162.08,162.005,162.025,4377099997.0
2007-12-06 08:00:00,162.02,162.105,162.005,162.075,5305400000.0
2007-12-06 08:05:00,162.075,162.23,162.06,162.195,3919200003.0
2007-12-06 08:10:00,162.195,162.215,162.17,162.195,3844299998.0
2007-12-06 08:15:00,162.195,162.215,162.155,162.185,3031400003.0
2007-12-06 08:20:00,162.185,162.195,162.15,162.18,3033700012.0
2007-12-06 08:25:00,162.18,162.2,162.055,162.085,3297000000.0
2007-12-06 08:30:00,162.08,162.115,162.03,162.105,1475700000.0
2007-12-06 08:35:00,162.105,162.105,161.905,162.015,2929700003.0
2007-12-06 08:40:00,162.015,162.055,161.99,162.025,2732000001.0
2007-12-06 08:45:00,162.03,162.035,161.73,161.735,3895099999.0
2007-12-06 08:50:00,161.73,161.835,161.69,161.77,5262799706.0
2007-12-06 08:55:00,161.77,161.795,161.705,161.74,3103899998.0
2007-12-06 09:00:00,161.74,161.805,161.62,161.795,3742600235.0
2007-12-06 09:05:00,161.795,161.855,161.645,161.715,3400900009.0
2007-12-06 09:10:00,161.72,161.795,161.655,161.665,2847299999.0
2007-12-06 09:15:00,161.665,161.73,161.655,161.665,3915500000.0
2007-12-06 09:20:00,161.665,161.79,161.65,161.65,3838799999.0
2007-12-06 09:25:00,161.65,161.685,161.605,161.63,4115600001.0
2007-12-06 09:30:00,161.635,161.765,161.625,161.755,3451900002.0
2007-12-06 09:35:00,161.755,161.795,161.67,161.795,5059700004.0
2007-12-06 09:40:00,161.795,161.795,161.695,161.695,4776300007.0
2007-12-06 09:45:00,161.685,161.755,161.625,161.755,5028100004.0
2007-12-06 09:50:00,161.755,161.775,161.69,161.755,4947600005.0
2007-12-06 09:55:00,161.755,161.775,161.685,161.71,3749400001.0
2007-12-06 10:00:00,161.71,161.725,161.46,161.485,3819799999.0
2007-12-06 10:05:00,161.485,161.505,161.33,161.365,5470600007.0
2007-12-06 10:10:00,161.36,161.545,161.36,161.465,4300200010.0
2007-12-06 10:15:00,161.465,161.535,161.465,161.495,4406300009.0
2007-12-06 10:20:00,161.495,161.535,161.495,161.505,3646399985.0
2007-12-06 10:25:00,161.505,161.535,161.45,161.455,4233999993.0
2007-12-06 10:30:00,161.455,161.545,161.395,161.535,4094800010.0
2007-12-06 10:35:00,161.535,161.535,161.46,161.475,4132799991.0
2007-12-06 10:40:00,161.475,161.475,161.295,161.35,5149499997.0
2007-12-06 10:45:00,161.355,161.405,161.275,161.34,4693800005.0
2007-12-06 10:50:00,161.345,161.415,161.29,161.405,3964099998.0
2007-12-06 10:55:00,161.395,161.495,161.395,161.475,6662799973.0
2007-12-06 11:00:00,161.48,161.495,161.405,161.42,3355900005.0
2007-12-06 11:05:00,161.42,161.425,161.345,161.375,3078600000.0
2007-12-06 11:10:00,161.375,161.425,161.37,161.405,3112500001.0
2007-12-06 11:15:00,161.405,161.425,161.345,161.37,3851399998.0
2007-12-06 11:20:00,161.37,161.38,161.32,161.355,4020900000.0
2007-12-06 11:25:00,161.355,161.435,161.355,161.405,3412399999.0
2007-12-06 11:30:00,161.41,161.41,161.325,161.33,3120199998.0
2007-12-06 11:35:00,161.33,161.34,161.305,161.335,3476599997.0
2007-12-06 11:40:00,161.335,161.375,161.195,161.215,5714600005.0
2007-12-06 11:45:00,161.215,161.285,161.195,161.245,4211400008.0
2007-12-06 11:50:00,161.245,161.315,161.245,161.285,3522500004.0
2007-12-06 11:55:00,161.285,161.325,161.265,161.28,4021799989.0
2007-12-06 12:00:00,161.275,161.295,161.245,161.28,3512499991.0
2007-12-06 12:05:00,161.285,161.515,161.26,161.51,4361100024.0
2007-12-06 12:10:00,161.525,161.545,161.42,161.53,4087799996.0
2007-12-06 12:15:00,161.53,161.585,161.45,161.455,4518699999.0
2007-12-06 12:20:00,161.455,161.52,161.43,161.455,3706299996.0
2007-12-06 12:25:00,161.455,161.49,161.42,161.435,3153200007.0
2007-12-06 12:30:00,161.435,161.435,161.35,161.365,4680399992.0
2007-12-06 12:35:00,161.365,161.395,161.33,161.38,4579199991.0
2007-12-06 12:40:00,161.38,161.42,161.375,161.4,2142400003.0
2007-12-06 12:45:00,161.405,161.49,161.39,161.475,3177699988.0
2007-12-06 12:50:00,161.475,161.475,161.425,161.445,2582299992.0
2007-12-06 12:55:00,161.445,161.475,161.39,161.41,3634200003.0
2007-12-06 13:00:00,161.41,161.475,161.395,161.415,3182700006.0
2007-12-06 13:05:00,161.415,161.455,161.395,161.42,1587999994.0
2007-12-06 13:10:00,161.42,161.44,161.36,161.375,1812999996.0
2007-12-06 13:15:00,161.375,161.43,161.345,161.36,2938199991.0
2007-12-06 13:20:00,161.36,161.455,161.335,161.44,3950900010.0
2007-12-06 13:25:00,161.44,161.48,161.405,161.45,2698000000.0
2007-12-06 13:30:00,161.45,161.475,161.35,161.36,3698799999.0
2007-12-06 13:35:00,161.36,161.48,161.35,161.47,4317800011.0
2007-12-06 13:40:00,161.475,161.525,161.405,161.435,4418400002.0
2007-12-06 13:45:00,161.44,161.575,161.43,161.545,3867700004.0
2007-12-06 13:50:00,161.545,161.645,161.525,161.605,4172299999.0
2007-12-06 13:55:00,161.615,161.645,161.555,161.61,3677600002.0
2007-12-06 14:00:00,161.61,161.745,161.445,161.515,3497599998.0
2007-12-06 14:05:00,161.515,161.62,161.365,161.445,5407600005.0
2007-12-06 14:10:00,161.445,161.635,161.405,161.415,3028800000.0
2007-12-06 14:15:00,161.415,161.635,161.405,161.505,2884200001.0
2007-12-06 14:20:00,161.505,161.525,161.395,161.405,2949300000.0
2007-12-06 14:25:00,161.405,161.575,161.39,161.55,2808699996.0
2007-12-06 14:30:00,161.555,161.645,161.535,161.615,2489099998.0
2007-12-06 14:35:00,161.615,161.705,161.595,161.605,3191799995.0
2007-12-06 14:40:00,161.61,161.665,161.585,161.625,2010200000.0
2007-12-06 14:45:00,161.625,161.645,161.5,161.565,5101400008.0
2007-12-06 14:50:00,161.56,161.585,161.41,161.585,3911400008.0
2007-12-06 14:55:00,161.585,161.615,161.495,161.615,4421799997.0
2007-12-06 15:00:00,161.615,161.665,161.585,161.605,2184800000.0
2007-12-06 15:05:00,161.605,161.635,161.515,161.545,3082099996.0
2007-12-06 15:10:00,161.545,161.555,161.465,161.535,5069919302.0
2007-12-06 15:15:00,161.535,161.615,161.525,161.605,2559756297.0
2007-12-06 15:20:00,161.605,161.675,161.595,161.62,3845600001.0
2007-12-06 15:25:00,161.625,161.635,161.54,161.555,4050000019.0
2007-12-06 15:30:00,161.555,161.68,161.525,161.67,5444399995.0
2007-12-06 15:35:00,161.68,161.805,161.62,161.735,5143199998.0
2007-12-06 15:40:00,161.735,161.755,161.615,161.64,4501900002.0
2007-12-06 15:45:00,161.64,161.855,161.605,161.77,5803899993.0
2007-12-06 15:50:00,161.77,161.885,161.755,161.835,4932799996.0
2007-12-06 15:55:00,161.825,161.905,161.805,161.805,5202900005.0
2007-12-06 16:00:00,161.805,161.925,161.765,161.885,3185600001.0
2007-12-06 16:05:00,161.885,161.925,161.81,161.875,2493700000.0
2007-12-06 16:10:00,161.885,161.915,161.825,161.84,3848300002.0
2007-12-06 16:15:00,161.84,162.005,161.82,161.985,4949200003.0
2007-12-06 16:20:00,161.99,162.03,161.885,161.905,4241700008.0
2007-12-06 16:25:00,161.905,162.115,161.905,162.115,4183699995.0
2007-12-06 16:30:00,162.11,162.305,162.085,162.305,5801899999.0
2007-12-06 16:35:00,162.31,162.345,162.255,162.305,5008800010.0
2007-12-06 16:40:00,162.305,162.37,162.3,162.31,4788350003.0
2007-12-06 16:45:00,162.31,162.485,162.31,162.47,5402800010.0
2007-12-06 16:50:00,162.47,162.495,162.415,162.485,5700300013.0
2007-12-06 16:55:00,162.485,162.595,162.475,162.51,5396700003.0
2007-12-06 17:00:00,162.51,162.715,162.49,162.585,4975599997.0
2007-12-06 17:05:00,162.585,162.815,162.515,162.805,6846500002.0
2007-12-06 17:10:00,162.805,162.83,162.655,162.685,5201825003.0
2007-12-06 17:15:00,162.685,162.74,162.665,162.69,2662100000.0
2007-12-06 17:20:00,162.685,162.72,162.505,162.505,4254100003.0
2007-12-06 17:25:00,162.515,162.625,162.505,162.55,4877000004.0
2007-12-06 17:30:00,162.55,162.595,162.51,162.56,5903999989.0
2007-12-06 17:35:00,162.56,162.655,162.55,162.645,5061899990.0
2007-12-06 17:40:00,162.65,162.715,162.635,162.685,3794800000.0
2007-12-06 17:45:00,162.695,162.845,162.675,162.815,5281699991.0
2007-12-06 17:50:00,162.815,162.825,162.76,162.775,5197699995.0
2007-12-06 17:55:00,162.775,162.815,162.685,162.795,4925020401.0
2007-12-06 18:00:00,162.785,162.825,162.73,162.755,4908099983.0
2007-12-06 18:05:00,162.755,162.805,162.735,162.75,4213500007.0
2007-12-06 18:10:00,162.75,162.765,162.645,162.645,3505799999.0
2007-12-06 18:15:00,162.645,162.655,162.535,162.56,4945099991.0
2007-12-06 18:20:00,162.56,162.625,162.435,162.6,4534399997.0
2007-12-06 18:25:00,162.6,162.61,162.505,162.54,4798799998.0
2007-12-06 18:30:00,162.54,162.555,162.455,162.465,4345600007.0
2007-12-06 18:35:00,162.465,162.495,162.41,162.435,3599099994.0
2007-12-06 18:40:00,162.44,162.475,162.4,162.41,5014699994.0
2007-12-06 18:45:00,162.41,162.565,162.405,162.525,3545299986.0
2007-12-06 18:50:00,162.525,162.675,162.525,162.64,5942799987.0
2007-12-06 18:55:00,162.64,162.665,162.54,162.56,4944399996.0
2007-12-06 19:00:00,162.565,162.575,162.515,162.555,4137399998.0
2007-12-06 19:05:00,162.555,162.63,162.54,162.62,3680299999.0
2007-12-06 19:10:00,162.625,162.635,162.615,162.615,2700200000.0
2007-12-06 19:15:00,162.62,162.745,162.59,162.7,3445700005.0
2007-12-06 19:20:00,162.7,162.735,162.695,162.735,2023800000.0
2007-12-06 19:25:00,162.735,162.735,162.63,162.665,3138299999.0
2007-12-06 19:30:00,162.665,162.68,162.63,162.65,1270100000.0
2007-12-06 19:35:00,162.65,162.71,162.63,162.68,1700050999.0
2007-12-06 19:40:00,162.675,162.695,162.635,162.65,1410725497.0
2007-12-06 19:45:00,162.65,162.685,162.645,162.655,1460521500.0
2007-12-06 19:50:00,162.655,162.695,162.62,162.695,1481115497.0
2007-12-06 19:55:00,162.695,162.805,162.695,162.795,2758617998.0
2007-12-06 20:00:00,162.795,162.82,162.76,162.81,2755949990.0
2007-12-06 20:05:00,162.81,162.81,162.71,162.76,2915300009.0
2007-12-06 20:10:00,162.755,162.835,162.74,162.835,3669400006.0
2007-12-06 20:15:00,162.835,162.835,162.78,162.805,2576900004.0
2007-12-06 20:20:00,162.805,162.835,162.795,162.82,1365600000.0
2007-12-06 20:25:00,162.82,162.82,162.71,162.71,1816350000.0
2007-12-06 20:30:00,162.71,162.715,162.63,162.655,2373300004.0
2007-12-06 20:35:00,162.645,162.815,162.645,162.795,2368400002.0
2007-12-06 20:40:00,162.79,162.99,162.79,162.99,6958099987.0
2007-12-06 20:45:00,163.0,163.09,162.775,162.815,4838199996.0
2007-12-06 20:50:00,162.815,162.815,162.715,162.715,4003900014.0
2007-12-06 20:55:00,162.725,162.755,162.655,162.75,2633850007.0
2007-12-06 21:00:00,162.755,162.825,162.725,162.805,2362000000.0
2007-12-06 21:05:00,162.805,162.905,162.755,162.885,3294799998.0
2007-12-06 21:10:00,162.885,162.95,162.885,162.94,4458799989.0
2007-12-06 21:15:00,162.94,162.96,162.91,162.96,4561599996.0
2007-12-06 21:20:00,162.96,162.975,162.905,162.91,2767000001.0
2007-12-06 21:25:00,162.91,162.945,162.885,162.94,1892400003.0
2007-12-06 21:30:00,162.94,163.005,162.915,162.95,1871000000.0
2007-12-06 21:35:00,162.95,162.97,162.845,162.96,2707900000.0
2007-12-06 21:40:00,162.96,163.02,162.94,163.02,2724700000.0
2007-12-06 21:45:00,163.015,163.115,163.01,163.075,2624600002.0
2007-12-06 21:50:00,163.075,163.075,163.03,163.045,2814400000.0
2007-12-06 21:55:00,163.045,163.045,162.995,163.0,2231900000.0
2007-12-06 22:00:00,162.995,163.065,162.995,163.035,2775900007.0
2007-12-06 22:05:00,163.04,163.045,162.955,162.99,2927800000.0
2007-12-06 22:10:00,162.99,163.055,162.945,162.945,1733200000.0
2007-12-06 22:15:00,162.945,163.03,162.945,163.025,1360100000.0
2007-12-06 22:20:00,163.025,163.035,162.905,162.93,1799700001.0
2007-12-06 22:25:00,162.93,162.935,162.895,162.935,1923100000.0
2007-12-06 22:30:00,162.935,162.935,162.865,162.89,2503300005.0
2007-12-06 22:35:00,162.89,162.99,162.89,162.925,1953750000.0
2007-12-06 22:40:00,162.93,162.97,162.87,162.895,2614799994.0
2007-12-06 22:45:00,162.895,162.915,162.805,162.815,3716499998.0
2007-12-06 22:50:00,162.815,162.845,162.745,162.745,1747800000.0
2007-12-06 22:55:00,162.745,162.775,162.69,162.775,2461700000.0
2007-12-06 23:00:00,162.775,162.84,162.75,162.775,1618899996.0
2007-12-06 23:05:00,162.775,162.775,162.745,162.745,796600000.0
2007-12-06 23:10:00,162.75,162.845,162.745,162.825,1161999999.0
2007-12-06 23:15:00,162.825,162.845,162.8,162.845,918699997.0
2007-12-06 23:20:00,162.845,162.845,162.805,162.83,1140800006.0
2007-12-06 23:25:00,162.83,162.835,162.775,162.775,1255100000.0
2007-12-06 23:30:00,162.775,162.78,162.715,162.735,1922399996.0
2007-12-06 23:35:00,162.735,162.765,162.705,162.725,1537000004.0
2007-12-06 23:40:00,162.725,162.78,162.72,162.765,1162500001.0
2007-12-06 23:45:00,162.76,162.845,162.745,162.845,1315100002.0
2007-12-06 23:50:00,162.845,162.94,162.845,162.875,2023899996.0
2007-12-06 23:55:00,162.875,162.94,162.86,162.915,866600005.0
2007-12-07 00:00:00,162.91,162.925,162.745,162.795,2306399992.0
2007-12-07 00:05:00,162.795,162.82,162.785,162.82,2495200011.0
2007-12-07 00:10:00,162.82,162.885,162.81,162.865,1788999989.0
2007-12-07 00:15:00,162.865,162.88,162.84,162.875,1326999998.0
2007-12-07 00:20:00,162.875,162.945,162.86,162.905,540599996.0
2007-12-07 00:25:00,162.915,162.945,162.895,162.935,874300006.0
2007-12-07 00:30:00,162.935,162.935,162.895,162.915,668300000.0
2007-12-07 00:35:00,162.915,162.94,162.875,162.885,1049699993.0
2007-12-07 00:40:00,162.895,162.99,162.865,162.91,4461499954.0
2007-12-07 00:45:00,162.91,162.945,162.805,162.865,2437899996.0
2007-12-07 00:50:00,162.885,162.935,162.85,162.885,1072800007.0
2007-12-07 00:55:00,162.885,162.895,162.845,162.855,1074000001.0
2007-12-07 01:00:00,162.855,162.94,162.85,162.935,2191400018.0
2007-12-07 01:05:00,162.935,162.995,162.92,162.965,3437200000.0
2007-12-07 01:10:00,162.965,162.985,162.925,162.96,1656900000.0
2007-12-07 01:15:00,162.975,162.995,162.885,162.945,2947899996.0
2007-12-07 01:20:00,162.945,163.015,162.945,163.015,2205799998.0
2007-12-07 01:25:00,163.015,163.015,162.935,162.94,1972600002.0
2007-12-07 01:30:00,162.945,162.97,162.915,162.965,2719600003.0
2007-12-07 01:35:00,162.965,163.0,162.955,162.975,1329600000.0
2007-12-07 01:40:00,162.975,162.985,162.965,162.975,1589200000.0
2007-12-07 01:45:00,162.975,163.055,162.97,163.015,2594399997.0
2007-12-07 01:50:00,163.015,163.165,163.005,163.11,3410900003.0
2007-12-07 01:55:00,163.115,163.27,163.1,163.24,3283900000.0
2007-12-07 02:00:00,163.245,163.245,163.125,163.19,4240550046.0
2007-12-07 02:05:00,163.19,163.22,163.095,163.145,3568700002.0
2007-12-07 02:10:00,163.145,163.155,163.09,163.115,3726199994.0
2007-12-07 02:15:00,163.115,163.12,163.015,163.035,3373999995.0
2007-12-07 02:20:00,163.035,163.045,163.0,163.015,1176000001.0
2007-12-07 02:25:00,163.015,163.035,162.96,162.975,1409710003.0
2007-12-07 02:30:00,162.975,163.04,162.975,163.015,2461699989.0
2007-12-07 02:35:00,163.02,163.045,162.985,163.045,1671400006.0
2007-12-07 02:40:00,163.045,163.055,163.0,163.04,2301500000.0
2007-12-07 02:45:00,163.04,163.085,163.02,163.07,3385000003.0
2007-12-07 02:50:00,163.07,163.15,163.055,163.13,2912700005.0
2007-12-07 02:55:00,163.13,163.145,163.05,163.055,3209300002.0
2007-12-07 03:00:00,163.055,163.075,162.975,163.035,5144299988.0
2007-12-07 03:05:00,163.035,163.075,162.965,163.045,3262400008.0
2007-12-07 03:10:00,163.055,163.095,163.025,163.055,2676299991.0
2007-12-07 03:15:00,163.055,163.075,163.025,163.035,1594500002.0
2007-12-07 03:20:00,163.04,163.045,163.015,163.035,1342400002.0
2007-12-07 03:25:00,163.035,163.035,162.985,163.0,1128900000.0
2007-12-07 03:30:00,163.005,163.005,162.98,162.985,1636200001.0
2007-12-07 03:35:00,162.985,163.005,162.97,162.995,1829900004.0
2007-12-07 03:40:00,162.995,163.005,162.965,162.975,1271100000.0
2007-12-07 03:45:00,162.975,162.975,162.905,162.935,2168000000.0
2007-12-07 03:50:00,162.935,162.99,162.93,162.955,2290400005.0
2007-12-07 03:55:00,162.955,162.97,162.875,162.895,1913700002.0
2007-12-07 04:00:00,162.895,162.965,162.89,162.96,1643999998.0
2007-12-07 04:05:00,162.965,162.975,162.945,162.965,1357000000.0
2007-12-07 04:10:00,162.965,162.985,162.935,162.965,1988600006.0
2007-12-07 04:15:00,162.965,162.965,162.925,162.955,1500300001.0
2007-12-07 04:20:00,162.955,162.97,162.945,162.95,787400000.0
2007-12-07 04:25:00,162.97,162.97,162.885,162.885,1920600000.0
2007-12-07 04:30:00,162.885,162.895,162.82,162.82,2182299996.0
2007-12-07 04:35:00,162.82,162.855,162.795,162.825,2903700001.0
2007-12-07 04:40:00,162.825,162.855,162.815,162.83,2516700000.0
2007-12-07 04:45:00,162.83,162.865,162.8,162.845,2032000003.0
2007-12-07 04:50:00,162.845,162.86,162.82,162.845,1063800000.0
2007-12-07 04:55:00,162.84,162.855,162.825,162.83,1036200000.0
2007-12-07 05:00:00,162.835,162.925,162.825,162.9,1410700004.0
2007-12-07 05:05:00,162.9,162.905,162.875,162.875,2079300000.0
2007-12-07 05:10:00,162.875,162.935,162.87,162.92,1835500000.0
2007-12-07 05:15:00,162.915,162.935,162.91,162.925,1259000000.0
2007-12-07 05:20:00,162.925,162.935,162.865,162.865,2490399992.0
2007-12-07 05:25:00,162.865,162.925,162.865,162.9,1352899996.0
2007-12-07 05:30:00,162.905,162.935,162.89,162.915,1287699999.0
2007-12-07 05:35:00,162.915,162.935,162.89,162.935,1484400000.0
2007-12-07 05:40:00,162.935,162.955,162.915,162.93,2998599995.0
2007-12-07 05:45:00,162.93,162.975,162.93,162.965,1331500000.0
2007-12-07 05:50:00,162.955,162.985,162.955,162.985,992799996.0
2007-12-07 05:55:00,162.985,162.99,162.895,162.895,1327000000.0
2007-12-07 06:00:00,162.895,162.915,162.865,162.91,1900599998.0
2007-12-07 06:05:00,162.91,162.92,162.895,162.905,2692999977.0
2007-12-07 06:10:00,162.905,162.905,162.795,162.855,2617499994.0
2007-12-07 06:15:00,162.855,162.875,162.84,162.86,1814099992.0
2007-12-07 06:20:00,162.86,162.915,162.805,162.825,2731600000.0
2007-12-07 06:25:00,162.825,162.825,162.705,162.76,3793600002.0
2007-12-07 06:30:00,162.76,162.785,162.695,162.695,2952499998.0
2007-12-07 06:35:00,162.695,162.765,162.685,162.745,2481950007.0
2007-12-07 06:40:00,162.745,162.775,162.66,162.695,3029300000.0
2007-12-07 06:45:00,162.695,162.725,162.635,162.645,2572800000.0
2007-12-07 06:50:00,162.645,162.695,162.635,162.64,2155800000.0
2007-12-07 06:55:00,162.64,162.645,162.555,162.585,2965699999.0
2007-12-07 07:00:00,162.585,162.605,162.46,162.495,2945400003.0
2007-12-07 07:05:00,162.495,162.495,162.41,162.47,4398200016.0
2007-12-07 07:10:00,162.47,162.515,162.375,162.415,3785599997.0
2007-12-07 07:15:00,162.415,162.5,162.38,162.405,4071300001.0
2007-12-07 07:20:00,162.405,162.42,162.35,162.41,5143600012.0
2007-12-07 07:25:00,162.41,162.465,162.405,162.445,3239600011.0
2007-12-07 07:30:00,162.445,162.455,162.41,162.435,3468400001.0
2007-12-07 07:35:00,162.435,162.455,162.41,162.455,3005099999.0
2007-12-07 07:40:00,162.455,162.505,162.45,162.485,3107199998.0
2007-12-07 07:45:00,162.485,162.585,162.475,162.585,3350299993.0
2007-12-07 07:50:00,162.585,162.65,162.585,162.615,4131300008.0
2007-12-07 07:55:00,162.625,162.71,162.62,162.655,3272799999.0
2007-12-07 08:00:00,162.66,162.685,162.62,162.655,2494900001.0
2007-12-07 08:05:00,162.655,162.685,162.59,162.61,2793300001.0
2007-12-07 08:10:00,162.61,162.625,162.55,162.595,2674600002.0
2007-12-07 08:15:00,162.6,162.605,162.535,162.55,1642900000.0
2007-12-07 08:20:00,162.55,162.595,162.545,162.555,1888099997.0
2007-12-07 08:25:00,162.555,162.575,162.545,162.55,1138600000.0
2007-12-07 08:30:00,162.55,162.565,162.54,162.545,1378700000.0
2007-12-07 08:35:00,162.545,162.6,162.515,162.575,1656800000.0
2007-12-07 08:40:00,162.58,162.605,162.565,162.57,1235000001.0
2007-12-07 08:45:00,162.565,162.605,162.535,162.565,1626700000.0
2007-12-07 08:50:00,162.565,162.595,162.56,162.59,1516452821.0
2007-12-07 08:55:00,162.595,162.685,162.58,162.675,1643000000.0
2007-12-07 09:00:00,162.675,162.755,162.635,162.66,1997500000.0
2007-12-07 09:05:00,162.66,162.66,162.545,162.595,2048300001.0
2007-12-07 09:10:00,162.59,162.615,162.565,162.615,1362299998.0
2007-12-07 09:15:00,162.615,162.655,162.565,162.575,1569599998.0
2007-12-07 09:20:00,162.56,162.595,162.56,162.595,2360099998.0
2007-12-07 09:25:00,162.59,162.605,162.565,162.575,1816400000.0
2007-12-07 09:30:00,162.575,162.685,162.545,162.675,2901300004.0
2007-12-07 09:35:00,162.68,162.695,162.575,162.605,3412900011.0
2007-12-07 09:40:00,162.605,162.67,162.59,162.67,2247900000.0
2007-12-07 09:45:00,162.67,162.675,162.555,162.58,3262900002.0
2007-12-07 09:50:00,162.58,162.585,162.525,162.55,2189100002.0
2007-12-07 09:55:00,162.55,162.565,162.495,162.505,2836600002.0
2007-12-07 10:00:00,162.5,162.5,162.405,162.455,3184600004.0
2007-12-07 10:05:00,162.455,162.585,162.44,162.515,1752500000.0
2007-12-07 10:10:00,162.515,162.535,162.4,162.42,3649599990.0
2007-12-07 10:15:00,162.42,162.49,162.4,162.425,3359499995.0
2007-12-07 10:20:00,162.46,162.485,162.405,162.475,2073799999.0
2007-12-07 10:25:00,162.475,162.495,162.45,162.47,1742299994.0
2007-12-07 10:30:00,162.47,162.525,162.465,162.515,2834900004.0
2007-12-07 10:35:00,162.525,162.54,162.5,162.535,2948700000.0
2007-12-07 10:40:00,162.525,162.535,162.495,162.52,2485499995.0
2007-12-07 10:45:00,162.525,162.605,162.505,162.58,2941199996.0
2007-12-07 10:50:00,162.58,162.595,162.5,162.545,2437799999.0
2007-12-07 10:55:00,162.545,162.59,162.465,162.575,3171700009.0
2007-12-07 11:00:00,162.57,162.655,162.53,162.61,3780100002.0
2007-12-07 11:05:00,162.61,162.715,162.61,162.68,2806400011.0
2007-12-07 11:10:00,162.685,162.775,162.66,162.72,2869999998.0
2007-12-07 11:15:00,162.72,162.725,162.655,162.685,2841399997.0
2007-12-07 11:20:00,162.685,162.705,162.65,162.66,2217199999.0
2007-12-07 11:25:00,162.66,162.715,162.66,162.695,1775500000.0
2007-12-07 11:30:00,162.71,162.905,162.71,162.865,3351999999.0
2007-12-07 11:35:00,162.86,162.925,162.8,162.86,2871800001.0
2007-12-07 11:40:00,162.855,162.865,162.8,162.82,2335200002.0
2007-12-07 11:45:00,162.82,162.855,162.805,162.845,2199999997.0
2007-12-07 11:50:00,162.84,162.915,162.82,162.895,2862499994.0
2007-12-07 11:55:00,162.895,162.935,162.885,162.93,2332699999.0
2007-12-07 12:00:00,162.925,163.035,162.92,163.0,3455400000.0
2007-12-07 12:05:00,163.0,163.065,163.0,163.045,3588349995.0
2007-12-07 12:10:00,163.045,163.065,163.03,163.04,2286599993.0
2007-12-07 12:15:00,163.04,163.095,163.035,163.095,1891299993.0
2007-12-07 12:20:00,163.095,163.175,163.055,163.14,3978999991.0
2007-12-07 12:25:00,163.14,163.165,163.11,163.125,2245900000.0
2007-12-07 12:30:00,163.125,163.165,163.12,163.12,2580100000.0
2007-12-07 12:35:00,163.12,163.155,163.085,163.15,2701499996.0
2007-12-07 12:40:00,163.155,163.19,163.14,163.17,3027099997.0
2007-12-07 12:45:00,163.17,163.18,163.12,163.125,2652399997.0
2007-12-07 12:50:00,163.125,163.155,163.065,163.12,2711899989.0
2007-12-07 12:55:00,163.12,163.235,163.09,163.215,2854800000.0
2007-12-07 13:00:00,163.215,163.27,163.165,163.165,3704400001.0
2007-12-07 13:05:00,163.165,163.235,163.16,163.185,2133599994.0
2007-12-07 13:10:00,163.185,163.285,163.17,163.265,3625599996.0
2007-12-07 13:15:00,163.265,163.42,163.25,163.38,3961099996.0
2007-12-07 13:20:00,163.385,163.385,163.32,163.335,3292199994.0
2007-12-07 13:25:00,163.335,163.36,163.31,163.325,2441899997.0
2007-12-07 13:30:00,163.325,163.345,163.295,163.335,2248200000.0
2007-12-07 13:35:00,163.335,163.385,163.315,163.37,2046000000.0
2007-12-07 13:40:00,163.37,163.38,163.325,163.345,1392799998.0
2007-12-07 13:45:00,163.34,163.38,163.33,163.375,2007000008.0
2007-12-07 13:50:00,163.375,163.385,163.265,163.335,2633799994.0
2007-12-07 13:55:00,163.335,163.385,163.27,163.315,2459099998.0
2007-12-07 14:00:00,163.315,163.485,163.275,163.425,2849700001.0
2007-12-07 14:05:00,163.425,163.45,163.325,163.385,2954200001.0
2007-12-07 14:10:00,163.385,163.395,163.305,163.325,6113399948.0
2007-12-07 14:15:00,163.325,163.36,163.275,163.295,6610399988.0
2007-12-07 14:20:00,163.315,163.355,163.26,163.315,5960300016.0
2007-12-07 14:25:00,163.315,163.315,163.265,163.275,5960799952.0
2007-12-07 14:30:00,163.275,163.285,163.235,163.255,5041500025.0
2007-12-07 14:35:00,163.255,163.275,163.205,163.215,4812000005.0
2007-12-07 14:40:00,163.215,163.53,163.205,163.275,5256600011.0
2007-12-07 14:45:00,163.66,163.67,163.285,163.315,3630400004.0
2007-12-07 14:50:00,163.315,163.355,163.265,163.28,4327400000.0
2007-12-07 14:55:00,163.285,163.295,163.215,163.235,2830800000.0
2007-12-07 15:00:00,163.235,163.405,163.235,163.38,3176599999.0
2007-12-07 15:05:00,163.38,163.41,163.34,163.355,2958800000.0
2007-12-07 15:10:00,163.355,163.465,163.345,163.385,2843100003.0
2007-12-07 15:15:00,163.395,163.405,163.345,163.395,2590199998.0
2007-12-07 15:20:00,163.395,163.415,163.275,163.315,3669200002.0
2007-12-07 15:25:00,163.305,163.425,163.235,163.235,3456499997.0
2007-12-07 15:30:00,163.235,163.495,163.225,163.365,3167550003.0
2007-12-07 15:35:00,163.375,163.465,163.265,163.445,2671900001.0
2007-12-07 15:40:00,163.445,163.705,163.435,163.675,3576800001.0
2007-12-07 15:45:00,163.67,163.715,163.565,163.575,3335800003.0
2007-12-07 15:50:00,163.575,163.625,163.5,163.55,2856950000.0
2007-12-07 15:55:00,163.55,163.615,163.485,163.605,3209299999.0
2007-12-07 16:00:00,163.6,163.635,163.495,163.52,4005500000.0
2007-12-07 16:05:00,163.52,163.585,163.43,163.51,3573099997.0
2007-12-07 16:10:00,163.51,163.54,163.455,163.51,2951400000.0
2007-12-07 16:15:00,163.505,163.595,163.435,163.555,3747199998.0
2007-12-07 16:20:00,163.56,163.585,163.505,163.55,3864500000.0
2007-12-07 16:25:00,163.55,163.6,163.5,163.56,3691899998.0
2007-12-07 16:30:00,163.56,163.565,163.445,163.48,5000300011.0
2007-12-07 16:35:00,163.48,163.515,163.39,163.465,4077899997.0
2007-12-07 16:40:00,163.465,163.495,163.455,163.48,3180400001.0
2007-12-07 16:45:00,163.485,163.495,163.435,163.475,3577800000.0
2007-12-07 16:50:00,163.475,163.485,163.395,163.475,3755299999.0
2007-12-07 16:55:00,163.47,163.495,163.435,163.435,4526000000.0
2007-12-07 17:00:00,163.435,163.495,163.415,163.485,4381999985.0
2007-12-07 17:05:00,163.485,163.515,163.395,163.445,3529199991.0
2007-12-07 17:10:00,163.445,163.495,163.415,163.48,4052500001.0
2007-12-07 17:15:00,163.48,163.665,163.47,163.645,5028100002.0
2007-12-07 17:20:00,163.64,163.66,163.57,163.575,4762500001.0
2007-12-07 17:25:00,163.585,163.605,163.47,163.5,3765500002.0
2007-12-07 17:30:00,163.505,163.55,163.5,163.53,6877000030.0
2007-12-07 17:35:00,163.53,163.615,163.52,163.615,5558200013.0
2007-12-07 17:40:00,163.615,163.64,163.56,163.56,3747700008.0
2007-12-07 17:45:00,163.565,163.575,163.505,163.545,2885400000.0
2007-12-07 17:50:00,163.545,163.615,163.52,163.52,2572499998.0
2007-12-07 17:55:00,163.525,163.625,163.46,163.615,4137799991.0
2007-12-07 18:00:00,163.615,163.685,163.56,163.64,6017499999.0
2007-12-07 18:05:00,163.635,163.72,163.62,163.69,3622080002.0
2007-12-07 18:10:00,163.69,163.785,163.65,163.76,6351000001.0
2007-12-07 18:15:00,163.76,163.76,163.69,163.69,4830500009.0
2007-12-07 18:20:00,163.69,163.755,163.685,163.695,5795000011.0
2007-12-07 18:25:00,163.695,163.82,163.695,163.82,7018100028.0
2007-12-07 18:30:00,163.735,163.845,163.735,163.835,6172200029.0
2007-12-07 18:35:00,163.835,163.87,163.77,163.775,4133600012.0
2007-12-07 18:40:00,163.775,163.785,163.695,163.77,3462179998.0
2007-12-07 18:45:00,163.77,163.845,163.77,163.82,3627100020.0
2007-12-07 18:50:00,163.82,163.885,163.805,163.86,4027300007.0
2007-12-07 18:55:00,163.86,163.865,163.77,163.805,4607299999.0
2007-12-07 19:00:00,163.805,163.83,163.775,163.805,3413299998.0
2007-12-07 19:05:00,163.805,163.845,163.8,163.815,2225300008.0
2007-12-07 19:10:00,163.805,163.86,163.8,163.8,2226500007.0
2007-12-07 19:15:00,163.8,163.805,163.755,163.78,2181100009.0
2007-12-07 19:20:00,163.78,163.795,163.745,163.78,1851400007.0
2007-12-07 19:25:00,163.78,163.835,163.765,163.835,3299300015.0
2007-12-07 19:30:00,163.835,163.85,163.795,163.81,2310320010.0
2007-12-07 19:35:00,163.81,163.865,163.81,163.845,1663299998.0
2007-12-07 19:40:00,163.845,163.85,163.76,163.76,1706999994.0
2007-12-07 19:45:00,163.76,163.765,163.71,163.735,2595799995.0
2007-12-07 19:50:00,163.73,163.78,163.695,163.695,1539780001.0
2007-12-07 19:55:00,163.695,163.71,163.635,163.655,3124700006.0
2007-12-07 20:00:00,163.655,163.66,163.62,163.62,1678600004.0
2007-12-07 20:05:00,163.62,163.625,163.52,163.53,2826000001.0
2007-12-07 20:10:00,163.53,163.555,163.455,163.555,3129100002.0
2007-12-07 20:15:00,163.555,163.62,163.495,163.615,2484200001.0
2007-12-07 20:20:00,163.61,163.63,163.54,163.54,2333100000.0
2007-12-07 20:25:00,163.54,163.585,163.505,163.575,2794800007.0
2007-12-07 20:30:00,163.575,163.58,163.535,163.54,2757999997.0
2007-12-07 20:35:00,163.54,163.56,163.515,163.535,3239300002.0
2007-12-07 20:40:00,163.535,163.585,163.515,163.56,2169899990.0
2007-12-07 20:45:00,163.56,163.625,163.56,163.625,1119800000.0
2007-12-07 20:50:00,163.625,163.685,163.605,163.66,1643400000.0
2007-12-07 20:55:00,163.66,163.7,163.655,163.7,1379400000.0
2007-12-07 21:00:00,163.7,163.705,163.67,163.675,852000003.0
2007-12-07 21:05:00,163.675,163.72,163.645,163.72,2056200003.0
2007-12-07 21:10:00,163.72,163.72,163.69,163.715,1817399997.0
2007-12-07 21:15:00,163.715,163.72,163.665,163.69,1400600002.0
2007-12-07 21:20:00,163.69,163.7,163.67,163.695,1553800000.0
2007-12-07 21:25:00,163.7,163.7,163.625,163.685,2267400001.0
2007-12-07 21:30:00,163.685,163.72,163.67,163.695,2210000000.0
2007-12-07 21:35:00,163.695,163.735,163.685,163.72,1935400002.0
2007-12-07 21:40:00,163.72,163.755,163.705,163.715,1552599999.0
2007-12-07 21:45:00,163.715,163.725,163.665,163.715,1407999996.0
2007-12-07 21:50:00,163.715,163.72,163.655,163.66,1353300003.0
2007-12-07 21:55:00,163.655,163.675,163.655,163.67,1293900001.0
2007-12-07 22:00:00,163.67,163.705,163.66,163.675,1795100005.0
2007-12-07 22:05:00,163.675,163.705,163.675,163.69,2536100005.0
2007-12-07 22:10:00,163.685,163.74,163.67,163.72,2393300005.0
2007-12-07 22:15:00,163.72,163.72,163.69,163.69,1188900000.0
2007-12-07 22:20:00,163.695,163.725,163.67,163.725,943400000.0
2007-12-07 22:25:00,163.725,163.725,163.7,163.71,883100000.0
2007-12-07 22:30:00,163.72,163.72,163.64,163.675,2094400008.0
2007-12-07 22:35:00,163.675,163.695,163.665,163.68,1056120000.0
2007-12-07 22:40:00,163.675,163.7,163.625,163.64,1024340000.0
2007-12-07 22:45:00,163.64,163.685,163.64,163.675,1565599999.0
2007-12-07 22:50:00,163.675,163.68,163.655,163.665,652800000.0
2007-12-07 22:55:00,163.67,163.725,163.65,163.675,1872500012.0
2007-12-07 23:00:00,163.675,163.715,163.675,163.695,741400008.0
2007-12-10 00:00:00,163.55,163.56,163.5,163.51,460000000.0
2007-12-10 00:05:00,163.47,163.47,163.3,163.33,368000000.0
2007-12-10 00:10:00,163.34,163.35,163.27,163.29,709600000.0
2007-12-10 00:15:00,163.28,163.37,163.26,163.33,2681900000.0
2007-12-10 00:20:00,163.33,163.33,163.25,163.29,2403800000.0
2007-12-10 00:25:00,163.29,163.33,163.26,163.32,1110800000.0
2007-12-10 00:30:00,163.32,163.39,163.28,163.375,1534900000.0
2007-12-10 00:35:00,163.365,163.46,163.365,163.45,2160700000.0
2007-12-10 00:40:00,163.45,163.53,163.435,163.525,6879900000.0
2007-12-10 00:45:00,163.54,163.63,163.525,163.62,7140999999.0
2007-12-10 00:50:00,163.62,163.63,163.5,163.59,7297500000.0
2007-12-10 00:55:00,163.59,163.59,163.52,163.53,6413900000.0
2007-12-10 01:00:00,163.535,163.565,163.49,163.515,3235800000.0
2007-12-10 01:05:00,163.515,163.515,163.305,163.325,3031700000.0
2007-12-10 01:10:00,163.325,163.355,163.275,163.285,1927400000.0
2007-12-10 01:15:00,163.285,163.325,163.24,163.245,1768000000.0
2007-12-10 01:20:00,163.245,163.38,163.19,163.375,2108900000.0
2007-12-10 01:25:00,163.37,163.465,163.35,163.465,1798700001.0
2007-12-10 01:30:00,163.465,163.475,163.36,163.385,1597900000.0
2007-12-10 01:35:00,163.385,163.415,163.355,163.395,981500000.0
2007-12-10 01:40:00,163.395,163.475,163.39,163.47,1328500001.0
2007-12-10 01:45:00,163.475,163.525,163.46,163.485,1270600000.0
2007-12-10 01:50:00,163.485,163.525,163.395,163.52,1071700000.0
2007-12-10 01:55:00,163.52,163.61,163.52,163.59,1629199999.0
2007-12-10 02:00:00,163.6,163.61,163.52,163.61,2391900002.0
2007-12-10 02:05:00,163.61,163.67,163.61,163.66,1756599998.0
2007-12-10 02:10:00,163.66,163.68,163.64,163.655,2029900001.0
2007-12-10 02:15:00,163.66,163.67,163.565,163.58,1218999996.0
2007-12-10 02:20:00,163.58,163.595,163.52,163.55,2107800000.0
2007-12-10 02:25:00,163.55,163.55,163.5,163.52,1691900001.0
2007-12-10 02:30:00,163.52,163.575,163.515,163.56,1543399999.0
2007-12-10 02:35:00,163.56,163.62,163.56,163.61,2854600001.0
2007-12-10 02:40:00,163.61,163.63,163.58,163.62,2396599996.0
2007-12-10 02:45:00,163.63,163.645,163.565,163.58,3087500002.0
2007-12-10 02:50:00,163.58,163.585,163.42,163.43,3513800003.0
2007-12-10 02:55:00,163.425,163.465,163.395,163.41,4243200000.0
2007-12-10 03:00:00,163.41,163.445,163.37,163.445,3704299993.0
2007-12-10 03:05:00,163.445,163.46,163.3,163.32,3330299987.0
2007-12-10 03:10:00,163.325,163.35,163.26,163.32,4178599986.0
2007-12-10 03:15:00,163.32,163.385,163.32,163.375,1898100000.0
2007-12-10 03:20:00,163.375,163.405,163.32,163.385,2198399998.0
2007-12-10 03:25:00,163.395,163.395,163.32,163.32,2187900000.0
2007-12-10 03:30:00,163.325,163.33,163.25,163.32,3647299996.0
2007-12-10 03:35:00,163.32,163.34,163.26,163.27,3232599998.0
2007-12-10 03:40:00,163.27,163.3,163.26,163.275,3736799989.0
2007-12-10 03:45:00,163.27,163.36,163.27,163.34,4042427417.0
2007-12-10 03:50:00,163.34,163.36,163.315,163.36,2217799997.0
2007-12-10 03:55:00,163.36,163.41,163.345,163.4,2950726256.0
2007-12-10 04:00:00,163.4,163.48,163.395,163.44,4219799999.0
2007-12-10 04:05:00,163.44,163.51,163.415,163.475,3037599999.0
2007-12-10 04:10:00,163.475,163.505,163.47,163.49,1225300000.0
2007-12-10 04:15:00,163.49,163.495,163.465,163.485,1444900000.0
2007-12-10 04:20:00,163.485,163.5,163.45,163.48,1474800000.0
2007-12-10 04:25:00,163.48,163.48,163.44,163.44,1141800000.0
2007-12-10 04:30:00,163.44,163.465,163.4,163.42,1341199997.0
2007-12-10 04:35:00,163.42,163.42,163.3,163.31,4294500005.0
2007-12-10 04:40:00,163.31,163.34,163.255,163.335,3469699994.0
2007-12-10 04:45:00,163.335,163.36,163.31,163.35,1384500002.0
2007-12-10 04:50:00,163.35,163.36,163.34,163.355,1668046362.0
2007-12-10 04:55:00,163.35,163.36,163.345,163.35,366376358.0
2007-12-10 05:00:00,163.355,163.36,163.275,163.34,1790999996.0
2007-12-10 05:05:00,163.34,163.36,163.33,163.33,1094600001.0
2007-12-10 05:10:00,163.33,163.34,163.32,163.34,459400000.0
2007-12-10 05:15:00,163.34,163.35,163.33,163.34,1045500000.0
2007-12-10 05:20:00,163.34,163.34,163.32,163.34,871900000.0
2007-12-10 05:25:00,163.34,163.35,163.29,163.34,1561500000.0
2007-12-10 05:30:00,163.34,163.4,163.31,163.395,2820575584.0
2007-12-10 05:35:00,163.395,163.41,163.39,163.4,1674999978.0
2007-12-10 05:40:00,163.4,163.42,163.365,163.38,1152500000.0
2007-12-10 05:45:00,163.38,163.385,163.36,163.38,1296402899.0
2007-12-10 05:50:00,163.385,163.42,163.38,163.42,714200001.0
2007-12-10 05:55:00,163.42,163.42,163.35,163.38,2064600001.0
2007-12-10 06:00:00,163.38,163.4,163.37,163.385,1683999999.0
2007-12-10 06:05:00,163.38,163.41,163.38,163.405,1495599997.0
2007-12-10 06:10:00,163.405,163.41,163.39,163.395,554200000.0
2007-12-10 06:15:00,163.39,163.48,163.39,163.48,2878399998.0
2007-12-10 06:20:00,163.48,163.495,163.445,163.445,1703100001.0
2007-12-10 06:25:00,163.445,163.465,163.415,163.43,1841000001.0
2007-12-10 06:30:00,163.425,163.48,163.42,163.46,2080900000.0
2007-12-10 06:35:00,163.455,163.47,163.4,163.405,1161500002.0
2007-12-10 06:40:00,163.405,163.42,163.365,163.365,2227500002.0
2007-12-10 06:45:00,163.365,163.395,163.32,163.375,1619200001.0
2007-12-10 06:50:00,163.375,163.395,163.37,163.38,1577000000.0
2007-12-10 06:55:00,163.38,163.38,163.35,163.36,1081300000.0
2007-12-10 07:00:00,163.36,163.37,163.275,163.32,2232699999.0
2007-12-10 07:05:00,163.32,163.365,163.3,163.34,2485599994.0
2007-12-10 07:10:00,163.34,163.41,163.34,163.37,3504399989.0
2007-12-10 07:15:00,163.37,163.385,163.35,163.35,1392900000.0
2007-12-10 07:20:00,163.35,163.65,163.335,163.53,3510349999.0
2007-12-10 07:25:00,163.525,163.56,163.38,163.43,2894950001.0
2007-12-10 07:30:00,163.435,163.51,163.43,163.5,1715299998.0
2007-12-10 07:35:00,163.5,163.55,163.46,163.525,4449999994.0
2007-12-10 07:40:00,163.525,163.61,163.5,163.595,2911599999.0
2007-12-10 07:45:00,163.6,163.64,163.555,163.61,3489500000.0
2007-12-10 07:50:00,163.61,163.78,163.61,163.64,3877664804.0
2007-12-10 07:55:00,163.64,163.66,163.56,163.655,3765199999.0
2007-12-10 08:00:00,163.655,163.685,163.57,163.57,3630000000.0
2007-12-10 08:05:00,163.57,163.57,163.38,163.395,5504499999.0
2007-12-10 08:10:00,163.395,163.425,163.275,163.345,4851900000.0
2007-12-10 08:15:00,163.34,163.46,163.34,163.42,4924500008.0
2007-12-10 08:20:00,163.425,163.48,163.395,163.46,3412899996.0
2007-12-10 08:25:00,163.46,163.485,163.4,163.42,1734100000.0
2007-12-10 08:30:00,163.42,163.43,163.29,163.305,2703699996.0
2007-12-10 08:35:00,163.3,163.38,163.23,163.365,3267255192.0
2007-12-10 08:40:00,163.365,163.385,163.35,163.38,4134238033.0
2007-12-10 08:45:00,163.38,163.46,163.35,163.445,1243399999.0
2007-12-10 08:50:00,163.445,163.48,163.405,163.465,1854099992.0
2007-12-10 08:55:00,163.465,163.605,163.46,163.6,2870299993.0
2007-12-10 09:00:00,163.6,163.605,163.55,163.57,2458200000.0
2007-12-10 09:05:00,163.57,163.58,163.52,163.54,1405900000.0
2007-12-10 09:10:00,163.54,163.545,163.495,163.505,1817000000.0
2007-12-10 09:15:00,163.51,163.535,163.505,163.505,1457700000.0
2007-12-10 09:20:00,163.5,163.52,163.335,163.5,3481843948.0
2007-12-10 09:25:00,163.5,163.505,163.4,163.41,2459299999.0
2007-12-10 09:30:00,163.405,163.52,163.38,163.445,2249299996.0
2007-12-10 09:35:00,163.445,163.52,163.375,163.48,2251183993.0
2007-12-10 09:40:00,163.48,163.57,163.445,163.57,2035899998.0
2007-12-10 09:45:00,163.57,163.57,163.505,163.555,2955899999.0
2007-12-10 09:50:00,163.555,163.58,163.495,163.555,2721099996.0
2007-12-10 09:55:00,163.56,163.6,163.535,163.55,2366700000.0
2007-12-10 10:00:00,163.55,163.725,163.52,163.68,3622399995.0
2007-12-10 10:05:00,163.68,163.77,163.675,163.725,3100999997.0
2007-12-10 10:10:00,163.725,163.74,163.66,163.675,1810300002.0
2007-12-10 10:15:00,163.675,163.695,163.62,163.67,1584700001.0
2007-12-10 10:20:00,163.675,163.675,163.62,163.645,1248500000.0
2007-12-10 10:25:00,163.64,163.645,163.57,163.595,1909899999.0
2007-12-10 10:30:00,163.595,163.66,163.575,163.625,2151300000.0
2007-12-10 10:35:00,163.625,163.665,163.605,163.615,1970000000.0
2007-12-10 10:40:00,163.615,163.64,163.585,163.605,1952100000.0
2007-12-10 10:45:00,163.61,163.645,163.59,163.625,2178799995.0
2007-12-10 10:50:00,163.625,163.665,163.595,163.645,2425500000.0
2007-12-10 10:55:00,163.645,163.755,163.59,163.735,2732700000.0
2007-12-10 11:00:00,163.735,163.735,163.675,163.685,1204100000.0
2007-12-10 11:05:00,163.685,163.735,163.685,163.685,1410000000.0
2007-12-10 11:10:00,163.685,163.735,163.67,163.715,1071500000.0
2007-12-10 11:15:00,163.715,163.735,163.655,163.665,1801900000.0
2007-12-10 11:20:00,163.655,163.665,163.565,163.575,1962999999.0
2007-12-10 11:25:00,163.575,163.655,163.575,163.605,3134999998.0
2007-12-10 11:30:00,163.605,163.615,163.545,163.565,3559399993.0
2007-12-10 11:35:00,163.565,163.595,163.54,163.555,3593049975.0
2007-12-10 11:40:00,163.555,163.605,163.52,163.575,2926700000.0
2007-12-10 11:45:00,163.575,163.685,163.565,163.565,2880399983.0
2007-12-10 11:50:00,163.565,163.61,163.54,163.59,2149699997.0
2007-12-10 11:55:00,163.59,163.705,163.565,163.675,2658400005.0
2007-12-10 12:00:00,163.67,163.68,163.61,163.67,3801499986.0
2007-12-10 12:05:00,163.665,163.725,163.655,163.695,3681199997.0
2007-12-10 12:10:00,163.7,163.715,163.635,163.655,2631699995.0
2007-12-10 12:15:00,163.655,163.775,163.645,163.755,4268799994.0
2007-12-10 12:20:00,163.755,163.865,163.71,163.725,3073800003.0
2007-12-10 12:25:00,163.725,163.725,163.625,163.685,2930699998.0
2007-12-10 12:30:00,163.685,163.73,163.6,163.635,3330499994.0
2007-12-10 12:35:00,163.635,163.735,163.625,163.715,3827000003.0
2007-12-10 12:40:00,163.715,163.865,163.685,163.775,3880700001.0
2007-12-10 12:45:00,163.775,163.895,163.775,163.89,4209600002.0
2007-12-10 12:50:00,163.895,163.945,163.825,163.825,3384200002.0
2007-12-10 12:55:00,163.825,163.855,163.795,163.795,2341999998.0
2007-12-10 13:00:00,163.795,163.845,163.79,163.825,2635700000.0
2007-12-10 13:05:00,163.825,163.865,163.825,163.855,1865500001.0
2007-12-10 13:10:00,163.855,163.9,163.83,163.895,1706000000.0
2007-12-10 13:15:00,163.895,163.925,163.875,163.895,2822600003.0
2007-12-10 13:20:00,163.895,163.975,163.875,163.965,3519600004.0
2007-12-10 13:25:00,163.965,164.06,163.95,164.055,4124200005.0
2007-12-10 13:30:00,164.055,164.085,163.935,163.985,5261000004.0
2007-12-10 13:35:00,163.985,164.045,163.985,164.03,3354899992.0
2007-12-10 13:40:00,164.03,164.115,164.03,164.09,3748899993.0
2007-12-10 13:45:00,164.09,164.095,164.01,164.065,5328199975.0
2007-12-10 13:50:00,164.065,164.46,164.045,164.44,9125499985.0
2007-12-10 13:55:00,164.18,164.47,164.125,164.125,7842000007.0
2007-12-10 14:00:00,164.125,164.16,164.095,164.125,7822799989.0
2007-12-10 14:05:00,164.125,164.17,164.12,164.17,4376500002.0
2007-12-10 14:10:00,164.17,164.255,164.15,164.25,7613099989.0
2007-12-10 14:15:00,164.25,164.305,164.225,164.3,6335800004.0
2007-12-10 14:20:00,164.305,164.425,164.295,164.425,6822600015.0
2007-12-10 14:25:00,164.425,164.435,164.305,164.335,6008599996.0
2007-12-10 14:30:00,164.335,164.395,164.275,164.305,3947400000.0
2007-12-10 14:35:00,164.305,164.365,164.295,164.33,4213599990.0
2007-12-10 14:40:00,164.33,164.395,164.325,164.375,4878899999.0
2007-12-10 14:45:00,164.375,164.445,164.355,164.44,3042300006.0
2007-12-10 14:50:00,164.44,164.52,164.375,164.455,6645399998.0
2007-12-10 14:55:00,164.455,164.525,164.39,164.485,5323900007.0
2007-12-10 15:00:00,164.48,164.535,164.475,164.505,3895700002.0
2007-12-10 15:05:00,164.505,164.575,164.475,164.49,4434100009.0
2007-12-10 15:10:00,164.49,164.535,164.465,164.5,4271400003.0
2007-12-10 15:15:00,164.505,164.525,164.43,164.455,2830099998.0
2007-12-10 15:20:00,164.455,164.52,164.455,164.465,3599600019.0
2007-12-10 15:25:00,164.465,164.495,164.455,164.47,2536000003.0
2007-12-10 15:30:00,164.47,164.49,164.455,164.475,2694600006.0
2007-12-10 15:35:00,164.475,164.475,164.39,164.395,3297810011.0
2007-12-10 15:40:00,164.395,164.405,164.365,164.375,2406300002.0
2007-12-10 15:45:00,164.375,164.415,164.355,164.405,4007099998.0
2007-12-10 15:50:00,164.405,164.425,164.36,164.39,6023799978.0
2007-12-10 15:55:00,164.395,164.425,164.37,164.385,5554599968.0
2007-12-10 16:00:00,164.385,164.435,164.385,164.42,5037399992.0
2007-12-10 16:05:00,164.415,164.455,164.385,164.415,5182500006.0
2007-12-10 16:10:00,164.415,164.435,164.3,164.385,5494708700.0
2007-12-10 16:15:00,164.385,164.505,164.385,164.495,5194300005.0
2007-12-10 16:20:00,164.495,164.515,164.425,164.44,3685700003.0
2007-12-10 16:25:00,164.44,164.455,164.37,164.39,4759299989.0
2007-12-10 16:30:00,164.39,164.41,164.315,164.325,7487199999.0
2007-12-10 16:35:00,164.325,164.375,164.245,164.25,6076300005.0
2007-12-10 16:40:00,164.255,164.285,164.23,164.26,7892700015.0
2007-12-10 16:45:00,164.26,164.315,164.235,164.285,7475900005.0
2007-12-10 16:50:00,164.285,164.405,164.28,164.335,5325000009.0
2007-12-10 16:55:00,164.335,164.415,164.315,164.385,5216099999.0
2007-12-10 17:00:00,164.385,164.435,164.365,164.405,5415650014.0
2007-12-10 17:05:00,164.405,164.54,164.385,164.52,7035899982.0
2007-12-10 17:10:00,164.52,164.535,164.39,164.445,5586399993.0
2007-12-10 17:15:00,164.445,164.455,164.355,164.355,5327000009.0
2007-12-10 17:20:00,164.355,164.425,164.35,164.38,5403199998.0
2007-12-10 17:25:00,164.38,164.395,164.25,164.265,6511399990.0
2007-12-10 17:30:00,164.265,164.435,164.265,164.355,6355000006.0
2007-12-10 17:35:00,164.355,164.355,164.26,164.335,5856300007.0
2007-12-10 17:40:00,164.335,164.425,164.22,164.405,5929900044.0
2007-12-10 17:45:00,164.41,164.435,164.37,164.385,4424100007.0
2007-12-10 17:50:00,164.385,164.435,164.375,164.41,4460099985.0
2007-12-10 17:55:00,164.41,164.465,164.325,164.345,6092999989.0
2007-12-10 18:00:00,164.345,164.44,164.335,164.44,7879499994.0
2007-12-10 18:05:00,164.44,164.49,164.365,164.405,8353399972.0
2007-12-10 18:10:00,164.41,164.425,164.375,164.39,5681899986.0
2007-12-10 18:15:00,164.39,164.425,164.33,164.335,6074000005.0
2007-12-10 18:20:00,164.335,164.355,164.23,164.345,7142900011.0
2007-12-10 18:25:00,164.335,164.41,164.245,164.375,5440600003.0
2007-12-10 18:30:00,164.375,164.385,164.29,164.3,4926000001.0
2007-12-10 18:35:00,164.3,164.305,164.205,164.28,5430000022.0
2007-12-10 18:40:00,164.28,164.35,164.215,164.22,3914600002.0
2007-12-10 18:45:00,164.22,164.275,164.19,164.215,5972800000.0
2007-12-10 18:50:00,164.215,164.23,164.11,164.225,5544399994.0
2007-12-10 18:55:00,164.225,164.24,164.175,164.2,5138499987.0
2007-12-10 19:00:00,164.2,164.3,164.2,164.295,4478999999.0
2007-12-10 19:05:00,164.295,164.315,164.25,164.29,2786599998.0
2007-12-10 19:10:00,164.29,164.335,164.285,164.31,2433600001.0
2007-12-10 19:15:00,164.305,164.32,164.27,164.295,2354100008.0
2007-12-10 19:20:00,164.295,164.3,164.27,164.3,2599300002.0
2007-12-10 19:25:00,164.3,164.33,164.3,164.32,2016800004.0
2007-12-10 19:30:00,164.32,164.32,164.295,164.3,866699995.0
2007-12-10 19:35:00,164.305,164.34,164.29,164.335,1419399998.0
2007-12-10 19:40:00,164.335,164.365,164.335,164.345,1858000000.0
2007-12-10 19:45:00,164.345,164.365,164.33,164.355,1793899996.0
2007-12-10 19:50:00,164.355,164.355,164.29,164.305,2538700002.0
2007-12-10 19:55:00,164.305,164.305,164.21,164.22,2636099999.0
2007-12-10 20:00:00,164.22,164.245,164.21,164.24,1776499993.0
2007-12-10 20:05:00,164.24,164.305,164.225,164.29,2943199990.0
2007-12-10 20:10:00,164.29,164.33,164.285,164.315,1276300000.0
2007-12-10 20:15:00,164.315,164.36,164.315,164.36,2106300590.0
2007-12-10 20:20:00,164.355,164.425,164.355,164.37,3042099999.0
2007-12-10 20:25:00,164.37,164.37,164.275,164.295,2705600003.0
2007-12-10 20:30:00,164.3,164.355,164.3,164.325,1627900000.0
2007-12-10 20:35:00,164.325,164.345,164.32,164.34,1080999992.0
2007-12-10 20:40:00,164.34,164.365,164.33,164.36,1039300001.0
2007-12-10 20:45:00,164.36,164.38,164.335,164.36,1698300001.0
2007-12-10 20:50:00,164.355,164.36,164.275,164.305,2750299998.0
2007-12-10 20:55:00,164.305,164.315,164.235,164.235,3079999998.0
2007-12-10 21:00:00,164.24,164.265,164.23,164.255,1821799994.0
2007-12-10 21:05:00,164.255,164.275,164.22,164.245,3825099990.0
2007-12-10 21:10:00,164.245,164.265,164.22,164.255,2956399995.0
2007-12-10 21:15:00,164.255,164.285,164.255,164.265,1845600008.0
2007-12-10 21:20:00,164.265,164.285,164.245,164.27,1692899992.0
2007-12-10 21:25:00,164.27,164.31,164.26,164.295,1432099990.0
2007-12-10 21:30:00,164.295,164.325,164.285,164.315,1719200003.0
2007-12-10 21:35:00,164.315,164.315,164.25,164.26,2696799985.0
2007-12-10 21:40:00,164.26,164.295,164.255,164.285,1604199995.0
2007-12-10 21:45:00,164.29,164.325,164.255,164.27,2718799996.0
2007-12-10 21:50:00,164.27,164.285,164.25,164.26,2369499998.0
2007-12-10 21:55:00,164.26,164.32,164.22,164.32,4040399992.0
2007-12-10 22:00:00,164.32,164.33,164.25,164.255,3044700009.0
2007-12-10 22:05:00,164.255,164.305,164.245,164.27,3099599989.0
2007-12-10 22:10:00,164.27,164.27,164.175,164.225,3682999986.0
2007-12-10 22:15:00,164.225,164.235,164.2,164.21,1125099995.0
2007-12-10 22:20:00,164.21,164.255,164.205,164.23,2094199999.0
2007-12-10 22:25:00,164.23,164.25,164.2,164.205,1774200003.0
2007-12-10 22:30:00,164.205,164.21,164.17,164.21,3490500008.0
2007-12-10 22:35:00,164.21,164.22,164.19,164.2,1527999991.0
2007-12-10 22:40:00,164.2,164.255,164.195,164.255,3281999985.0
2007-12-10 22:45:00,164.255,164.26,164.245,164.26,1978799999.0
2007-12-10 22:50:00,164.26,164.31,164.26,164.3,2722499995.0
2007-12-10 22:55:00,164.3,164.335,164.3,164.31,1322900001.0
2007-12-10 23:00:00,164.315,164.325,164.275,164.29,1225600000.0
2007-12-10 23:05:00,164.29,164.31,164.28,164.3,1095899999.0
2007-12-10 23:10:00,164.3,164.33,164.285,164.295,340900000.0
2007-12-10 23:15:00,164.295,164.325,164.275,164.315,800400000.0
2007-12-10 23:20:00,164.315,164.35,164.3,164.31,1276479992.0
2007-12-10 23:25:00,164.305,164.325,164.295,164.32,910300000.0
2007-12-10 23:30:00,164.32,164.35,164.285,164.335,702000000.0
2007-12-10 23:35:00,164.335,164.385,164.325,164.385,806600000.0
2007-12-10 23:40:00,164.385,164.385,164.345,164.36,741000000.0
2007-12-10 23:45:00,164.36,164.37,164.34,164.35,452000000.0
2007-12-10 23:50:00,164.355,164.365,164.305,164.355,506399999.0
2007-12-10 23:55:00,164.355,164.36,164.32,164.32,522700001.0
2007-12-11 00:00:00,164.32,164.35,164.26,164.3,1969799981.0
2007-12-11 00:05:00,164.32,164.32,164.245,164.28,2035799989.0
2007-12-11 00:10:00,164.28,164.325,164.24,164.3,1299600000.0
2007-12-11 00:15:00,164.3,164.315,164.28,164.305,510599999.0
2007-12-11 00:20:00,164.305,164.355,164.275,164.285,746200002.0
2007-12-11 00:25:00,164.29,164.325,164.28,164.315,463100003.0
2007-12-11 00:30:00,164.315,164.365,164.3,164.34,524500004.0
2007-12-11 00:35:00,164.355,164.375,164.34,164.355,768700005.0
2007-12-11 00:40:00,164.355,164.38,164.335,164.375,432500000.0
2007-12-11 00:45:00,164.375,164.425,164.335,164.405,1808900006.0
2007-12-11 00:50:00,164.405,164.425,164.36,164.385,689500000.0
2007-12-11 00:55:00,164.385,164.425,164.38,164.38,832800005.0
2007-12-11 01:00:00,164.38,164.405,164.34,164.375,1114700002.0
2007-12-11 01:05:00,164.375,164.395,164.31,164.395,755400000.0
2007-12-11 01:10:00,164.395,164.455,164.375,164.455,853700000.0
2007-12-11 01:15:00,164.455,164.455,164.405,164.405,901800010.0
2007-12-11 01:20:00,164.415,164.545,164.415,164.475,2434700009.0
2007-12-11 01:25:00,164.475,164.625,164.47,164.565,3095400008.0
2007-12-11 01:30:00,164.565,164.635,164.555,164.615,2396900004.0
2007-12-11 01:35:00,164.615,164.645,164.565,164.605,2750300005.0
2007-12-11 01:40:00,164.605,164.625,164.565,164.575,1728500003.0
2007-12-11 01:45:00,164.575,164.655,164.565,164.6,1515400002.0
2007-12-11 01:50:00,164.6,164.62,164.5,164.51,3394499982.0
2007-12-11 01:55:00,164.51,164.53,164.45,164.46,2933199999.0
2007-12-11 02:00:00,164.46,164.495,164.44,164.48,3356399981.0
2007-12-11 02:05:00,164.48,164.645,164.475,164.605,3290399994.0
2007-12-11 02:10:00,164.605,164.63,164.555,164.605,2330499989.0
2007-12-11 02:15:00,164.605,164.625,164.58,164.59,1922999995.0
2007-12-11 02:20:00,164.59,164.62,164.57,164.615,1982399989.0
2007-12-11 02:25:00,164.615,164.625,164.545,164.565,1262200000.0
2007-12-11 02:30:00,164.565,164.575,164.51,164.54,2041100004.0
2007-12-11 02:35:00,164.54,164.54,164.49,164.49,2311199976.0
2007-12-11 02:40:00,164.49,164.575,164.475,164.56,3119099997.0
2007-12-11 02:45:00,164.565,164.585,164.515,164.525,4308299994.0
2007-12-11 02:50:00,164.525,164.575,164.525,164.575,1925800000.0
2007-12-11 02:55:00,164.575,164.6,164.52,164.595,4254799999.0
2007-12-11 03:00:00,164.595,164.605,164.54,164.56,3324099998.0
2007-12-11 03:05:00,164.555,164.56,164.545,164.56,903899997.0
2007-12-11 03:10:00,164.56,164.56,164.445,164.475,3073900004.0
2007-12-11 03:15:00,164.47,164.495,164.455,164.475,2532899999.0
2007-12-11 03:20:00,164.475,164.515,164.475,164.505,1473600000.0
2007-12-11 03:25:00,164.505,164.585,164.5,164.57,2003399996.0
2007-12-11 03:30:00,164.57,164.585,164.535,164.55,1117264683.0
2007-12-11 03:35:00,164.55,164.565,164.525,164.565,1782899997.0
2007-12-11 03:40:00,164.565,164.58,164.505,164.52,1358899998.0
2007-12-11 03:45:00,164.52,164.535,164.46,164.46,2739299988.0
2007-12-11 03:50:00,164.46,164.515,164.46,164.505,2488999989.0
2007-12-11 03:55:00,164.505,164.515,164.45,164.505,4749899993.0
2007-12-11 04:00:00,164.505,164.535,164.49,164.505,3223900000.0
2007-12-11 04:05:00,164.505,164.525,164.485,164.495,3294499998.0
2007-12-11 04:10:00,164.495,164.495,164.445,164.465,4000800007.0
2007-12-11 04:15:00,164.465,164.505,164.425,164.48,3158400003.0
2007-12-11 04:20:00,164.48,164.495,164.47,164.48,1328900005.0
2007-12-11 04:25:00,164.48,164.5,164.465,164.49,1636800008.0
2007-12-11 04:30:00,164.485,164.51,164.475,164.5,735599996.0
2007-12-11 04:35:00,164.505,164.535,164.49,164.495,2583699996.0
2007-12-11 04:40:00,164.49,164.555,164.49,164.52,3711800031.0
2007-12-11 04:45:00,164.52,164.58,164.52,164.58,1629999992.0
2007-12-11 04:50:00,164.58,164.58,164.535,164.54,2062999994.0
2007-12-11 04:55:00,164.54,164.55,164.495,164.52,4437400003.0
2007-12-11 05:00:00,164.525,164.525,164.475,164.485,1589499997.0
2007-12-11 05:05:00,164.485,164.51,164.465,164.49,1226899998.0
2007-12-11 05:10:00,164.49,164.49,164.45,164.455,1267900004.0
2007-12-11 05:15:00,164.45,164.48,164.43,164.475,3982700015.0
2007-12-11 05:20:00,164.475,164.505,164.465,164.49,2122699994.0
2007-12-11 05:25:00,164.495,164.535,164.495,164.525,1016622078.0
2007-12-11 05:30:00,164.52,164.545,164.51,164.535,1548491450.0
2007-12-11 05:35:00,164.535,164.545,164.52,164.52,1480524371.0
2007-12-11 05:40:00,164.525,164.56,164.52,164.54,1780960303.0
2007-12-11 05:45:00,164.54,164.545,164.485,164.515,2919558244.0
2007-12-11 05:50:00,164.515,164.515,164.425,164.45,4932475262.0
2007-12-11 05:55:00,164.45,164.475,164.415,164.445,3955023871.0
2007-12-11 06:00:00,164.45,164.515,164.45,164.5,2297313784.0
2007-12-11 06:05:00,164.5,164.505,164.415,164.425,1871785306.0
2007-12-11 06:10:00,164.425,164.455,164.42,164.455,1923499997.0
2007-12-11 06:15:00,164.45,164.475,164.405,164.445,2704805597.0
2007-12-11 06:20:00,164.445,164.475,164.435,164.465,866405530.0
2007-12-11 06:25:00,164.465,164.475,164.45,164.45,1245250002.0
2007-12-11 06:30:00,164.45,164.485,164.45,164.455,2119096487.0
2007-12-11 06:35:00,164.455,164.475,164.44,164.445,1711900000.0
2007-12-11 06:40:00,164.445,164.495,164.44,164.485,2843860128.0
2007-12-11 06:45:00,164.485,164.505,164.445,164.485,2125349026.0
2007-12-11 06:50:00,164.49,164.515,164.46,164.515,2218200000.0
2007-12-11 06:55:00,164.515,164.58,164.515,164.56,3855262224.0
2007-12-11 07:00:00,164.56,164.645,164.545,164.595,4805791976.0
2007-12-11 07:05:00,164.6,164.665,164.6,164.655,4153399997.0
2007-12-11 07:10:00,164.655,164.655,164.61,164.635,1020900000.0
2007-12-11 07:15:00,164.635,164.635,164.575,164.585,2397900004.0
2007-12-11 07:20:00,164.575,164.615,164.565,164.615,1599412271.0
2007-12-11 07:25:00,164.615,164.635,164.59,164.605,2806735270.0
2007-12-11 07:30:00,164.605,164.625,164.595,164.615,1556334101.0
2007-12-11 07:35:00,164.615,164.635,164.595,164.635,2651391256.0
2007-12-11 07:40:00,164.635,164.645,164.6,164.625,1768200667.0
2007-12-11 07:45:00,164.625,164.625,164.595,164.6,2769844806.0
2007-12-11 07:50:00,164.6,164.65,164.595,164.63,2327211575.0
2007-12-11 07:55:00,164.635,164.645,164.595,164.595,802466922.0
2007-12-11 08:00:00,164.61,164.65,164.595,164.635,3355000627.0
2007-12-11 08:05:00,164.635,164.665,164.625,164.645,1731756784.0
2007-12-11 08:10:00,164.655,164.675,164.635,164.645,3055244634.0
2007-12-11 08:15:00,164.64,164.67,164.635,164.66,1132088939.0
2007-12-11 08:20:00,164.66,164.66,164.63,164.645,760100000.0
2007-12-11 08:25:00,164.645,164.675,164.635,164.675,863500001.0
2007-12-11 08:30:00,164.675,164.675,164.65,164.655,735600000.0
2007-12-11 08:35:00,164.655,164.665,164.64,164.665,771900000.0
2007-12-11 08:40:00,164.665,164.715,164.64,164.695,1557400000.0
2007-12-11 08:45:00,164.695,164.745,164.685,164.745,2801799998.0
2007-12-11 08:50:00,164.745,164.775,164.735,164.76,2761000000.0
2007-12-11 08:55:00,164.76,164.775,164.735,164.775,839800000.0
2007-12-11 09:00:00,164.775,164.775,164.685,164.7,2624399996.0
2007-12-11 09:05:00,164.7,164.71,164.63,164.64,2565000002.0
2007-12-11 09:10:00,164.64,164.79,164.63,164.79,2883100003.0
2007-12-11 09:15:00,164.79,164.835,164.745,164.795,4104400003.0
2007-12-11 09:20:00,164.795,164.83,164.715,164.795,4066099996.0
2007-12-11 09:25:00,164.8,164.83,164.755,164.8,4058200000.0
2007-12-11 09:30:00,164.805,164.84,164.765,164.825,3698349994.0
2007-12-11 09:35:00,164.82,164.835,164.77,164.795,4166499995.0
2007-12-11 09:40:00,164.795,164.8,164.715,164.775,3598299996.0
2007-12-11 09:45:00,164.775,164.87,164.745,164.865,3465749994.0
2007-12-11 09:50:00,164.865,164.885,164.825,164.875,2187400001.0
2007-12-11 09:55:00,164.875,164.88,164.685,164.685,3766899999.0
2007-12-11 10:00:00,164.675,164.705,164.585,164.585,2936600000.0
2007-12-11 10:05:00,164.59,164.64,164.57,164.595,3842700003.0
2007-12-11 10:10:00,164.595,164.705,164.595,164.695,3487099996.0
2007-12-11 10:15:00,164.695,164.735,164.67,164.725,5043399990.0
2007-12-11 10:20:00,164.725,164.765,164.695,164.755,4091599987.0
2007-12-11 10:25:00,164.755,164.815,164.75,164.795,4361600012.0
2007-12-11 10:30:00,164.795,164.825,164.76,164.81,3803350010.0
2007-12-11 10:35:00,164.81,164.865,164.765,164.81,4993399998.0
2007-12-11 10:40:00,164.81,164.925,164.785,164.925,7418999997.0
2007-12-11 10:45:00,164.925,164.975,164.885,164.945,5135199996.0
2007-12-11 10:50:00,164.945,164.985,164.835,164.85,6950449983.0
2007-12-11 10:55:00,164.855,164.925,164.745,164.755,4987099972.0
2007-12-11 11:00:00,164.755,164.875,164.7,164.825,4211900010.0
2007-12-11 11:05:00,164.825,164.865,164.77,164.775,4470100009.0
2007-12-11 11:10:00,164.765,164.78,164.655,164.695,4384799995.0
2007-12-11 11:15:00,164.695,164.8,164.675,164.735,4839500010.0
2007-12-11 11:20:00,164.75,164.795,164.715,164.765,2358999993.0
2007-12-11 11:25:00,164.765,164.795,164.735,164.77,3361999994.0
2007-12-11 11:30:00,164.77,164.89,164.75,164.885,4678299998.0
2007-12-11 11:35:00,164.895,164.925,164.805,164.815,3448500002.0
2007-12-11 11:40:00,164.815,164.835,164.72,164.765,3501500006.0
2007-12-11 11:45:00,164.765,164.795,164.735,164.76,5222199996.0
2007-12-11 11:50:00,164.76,164.815,164.755,164.795,5482699996.0
2007-12-11 11:55:00,164.795,164.855,164.775,164.81,5582799987.0
2007-12-11 12:00:00,164.81,164.84,164.715,164.785,4930300000.0
2007-12-11 12:05:00,164.785,164.795,164.685,164.695,6294850005.0
2007-12-11 12:10:00,164.695,164.745,164.685,164.71,4956599992.0
2007-12-11 12:15:00,164.715,164.775,164.685,164.69,3322599997.0
2007-12-11 12:20:00,164.69,164.69,164.545,164.565,4687000015.0
2007-12-11 12:25:00,164.565,164.675,164.56,164.635,3906899987.0
2007-12-11 12:30:00,164.635,164.655,164.575,164.575,3207199999.0
2007-12-11 12:35:00,164.575,164.605,164.505,164.545,5094999985.0
2007-12-11 12:40:00,164.54,164.615,164.52,164.595,4121499995.0
2007-12-11 12:45:00,164.595,164.605,164.55,164.58,3326999995.0
2007-12-11 12:50:00,164.58,164.615,164.525,164.585,3557499992.0
2007-12-11 12:55:00,164.585,164.635,164.555,164.595,3689199996.0
2007-12-11 13:00:00,164.59,164.6,164.515,164.535,4191800001.0
2007-12-11 13:05:00,164.535,164.58,164.43,164.495,4772799970.0
2007-12-11 13:10:00,164.505,164.515,164.325,164.335,4525899998.0
2007-12-11 13:15:00,164.335,164.335,164.085,164.18,6709399998.0
2007-12-11 13:20:00,164.18,164.305,164.18,164.275,5622699990.0
2007-12-11 13:25:00,164.275,164.325,164.27,164.3,5014999987.0
2007-12-11 13:30:00,164.3,164.395,164.29,164.335,3762800001.0
2007-12-11 13:35:00,164.335,164.37,164.33,164.35,1460899998.0
2007-12-11 13:40:00,164.355,164.365,164.225,164.245,3750799986.0
2007-12-11 13:45:00,164.24,164.285,164.22,164.235,4315099972.0
2007-12-11 13:50:00,164.235,164.31,164.19,164.21,3607300004.0
2007-12-11 13:55:00,164.21,164.315,164.21,164.275,3897999998.0
2007-12-11 14:00:00,164.285,164.285,164.215,164.245,2497800003.0
2007-12-11 14:05:00,164.245,164.265,164.19,164.205,3919600001.0
2007-12-11 14:10:00,164.205,164.225,164.02,164.125,6536500003.0
2007-12-11 14:15:00,164.125,164.155,164.05,164.08,5108899989.0
2007-12-11 14:20:00,164.08,164.13,164.04,164.065,5212299993.0
2007-12-11 14:25:00,164.07,164.195,164.06,164.145,4371700010.0
2007-12-11 14:30:00,164.14,164.165,164.075,164.15,3216100002.0
2007-12-11 14:35:00,164.155,164.165,164.14,164.155,3370400009.0
2007-12-11 14:40:00,164.155,164.165,164.12,164.155,2243200004.0
2007-12-11 14:45:00,164.155,164.215,164.13,164.16,3179900001.0
2007-12-11 14:50:00,164.16,164.235,164.155,164.2,4103799996.0
2007-12-11 14:55:00,164.195,164.215,164.14,164.145,3876700000.0
2007-12-11 15:00:00,164.145,164.255,164.145,164.245,3177599998.0
2007-12-11 15:05:00,164.245,164.325,164.235,164.255,3155299997.0
2007-12-11 15:10:00,164.255,164.255,164.195,164.235,3760900000.0
2007-12-11 15:15:00,164.235,164.325,164.21,164.315,4871399998.0
2007-12-11 15:20:00,164.315,164.405,164.29,164.375,5634800011.0
2007-12-11 15:25:00,164.38,164.385,164.255,164.335,5048399988.0
2007-12-11 15:30:00,164.335,164.355,164.305,164.325,4644700004.0
2007-12-11 15:35:00,164.32,164.335,164.265,164.285,4731699993.0
2007-12-11 15:40:00,164.285,164.305,164.265,164.3,3667800004.0
2007-12-11 15:45:00,164.305,164.315,164.26,164.315,4178000002.0
2007-12-11 15:50:00,164.315,164.335,164.26,164.285,3464299996.0
2007-12-11 15:55:00,164.29,164.345,164.285,164.335,3997399991.0
2007-12-11 16:00:00,164.335,164.335,164.255,164.265,4330599995.0
2007-12-11 16:05:00,164.265,164.275,164.105,164.105,5484900001.0
2007-12-11 16:10:00,164.105,164.145,164.1,164.115,6350200050.0
2007-12-11 16:15:00,164.115,164.2,164.1,164.115,7752499994.0
2007-12-11 16:20:00,164.115,164.125,164.045,164.1,5867900053.0
2007-12-11 16:25:00,164.1,164.1,163.965,164.06,6680899987.0
2007-12-11 16:30:00,164.06,164.175,164.055,164.165,5687124999.0
2007-12-11 16:35:00,164.165,164.185,164.025,164.035,6099999995.0
2007-12-11 16:40:00,164.1,164.205,164.0,164.17,8150500145.0
2007-12-11 16:45:00,164.17,164.195,164.095,164.13,5478300014.0
2007-12-11 16:50:00,164.13,164.165,164.12,164.14,4660300014.0
2007-12-11 16:55:00,164.14,164.155,164.06,164.105,4070400002.0
2007-12-11 17:00:00,164.105,164.27,164.095,164.255,7255200014.0
2007-12-11 17:05:00,164.255,164.275,164.19,164.25,7133999996.0
2007-12-11 17:10:00,164.25,164.26,164.175,164.225,5083299996.0
2007-12-11 17:15:00,164.225,164.23,164.075,164.085,7572300037.0
2007-12-11 17:20:00,164.085,164.21,163.94,163.98,6928900051.0
2007-12-11 17:25:00,163.98,164.3,163.98,164.3,8148900013.0
2007-12-11 17:30:00,164.29,164.3,164.055,164.145,6355900004.0
2007-12-11 17:35:00,164.145,164.185,164.115,164.13,5108450000.0
2007-12-11 17:40:00,164.13,164.135,164.005,164.065,7167799992.0
2007-12-11 17:45:00,164.065,164.135,163.98,164.005,6970049996.0
2007-12-11 17:50:00,164.005,164.105,164.005,164.055,8128999985.0
2007-12-11 17:55:00,164.055,164.38,163.965,163.965,6989400015.0
2007-12-11 18:00:00,163.965,164.075,163.965,164.06,7264800013.0
2007-12-11 18:05:00,164.06,164.06,163.94,164.015,7151500007.0
2007-12-11 18:10:00,164.015,164.195,164.005,164.14,7641100013.0
2007-12-11 18:15:00,164.14,164.165,164.095,164.14,6126699998.0
2007-12-11 18:20:00,164.135,164.225,164.13,164.2,6044749984.0
2007-12-11 18:25:00,164.2,164.305,164.175,164.305,5950199995.0
2007-12-11 18:30:00,164.305,164.39,164.205,164.205,9018400008.0
2007-12-11 18:35:00,164.2,164.235,164.19,164.2,3687800006.0
2007-12-11 18:40:00,164.2,164.215,164.15,164.165,6582800019.0
2007-12-11 18:45:00,164.165,164.215,164.16,164.215,5349050009.0
2007-12-11 18:50:00,164.215,164.425,164.21,164.415,7651500016.0
2007-12-11 18:55:00,164.33,164.385,164.24,164.25,7654699992.0
2007-12-11 19:00:00,164.32,164.325,164.28,164.29,4957299991.0
2007-12-11 19:05:00,164.29,164.305,164.185,164.26,5306899997.0
2007-12-11 19:10:00,164.265,164.285,164.225,164.245,3614249990.0
2007-12-11 19:15:00,164.24,164.245,164.21,164.235,4089600017.0
2007-12-11 19:20:00,164.235,164.375,164.235,164.365,4485100012.0
2007-12-11 19:25:00,164.365,164.37,164.325,164.36,3806799994.0
2007-12-11 19:30:00,164.355,164.405,164.34,164.375,3603000002.0
2007-12-11 19:35:00,164.375,164.4,164.37,164.4,2867699992.0
2007-12-11 19:40:00,164.4,164.435,164.375,164.415,4820100023.0
2007-12-11 19:45:00,164.415,164.415,164.335,164.365,2825200002.0
2007-12-11 19:50:00,164.37,164.39,164.335,164.345,6080999947.0
2007-12-11 19:55:00,164.345,164.345,164.255,164.255,2786400001.0
2007-12-11 20:00:00,164.255,164.26,164.185,164.195,3943399987.0
2007-12-11 20:05:00,164.195,164.195,164.155,164.175,3738900001.0
2007-12-11 20:10:00,164.18,164.195,164.16,164.18,2659800001.0
2007-12-11 20:15:00,164.18,164.265,164.175,164.255,4218299996.0
2007-12-11 20:20:00,164.25,164.265,164.24,164.25,1692800005.0
2007-12-11 20:25:00,164.25,164.255,164.205,164.21,3542900001.0
2007-12-11 20:30:00,164.21,164.265,164.2,164.235,4506099994.0
2007-12-11 20:35:00,164.235,164.25,164.21,164.22,2805700004.0
2007-12-11 20:40:00,164.22,164.22,164.19,164.22,4589899979.0
2007-12-11 20:45:00,164.22,164.31,164.22,164.29,2513600000.0
2007-12-11 20:50:00,164.29,164.3,164.215,164.24,3046999997.0
2007-12-11 20:55:00,164.24,164.33,164.225,164.3,4302599997.0
2007-12-11 21:00:00,164.31,164.36,164.25,164.25,2999500011.0
2007-12-11 21:05:00,164.25,164.375,164.25,164.335,2320300005.0
2007-12-11 21:10:00,164.335,164.365,164.235,164.245,2524400000.0
2007-12-11 21:15:00,164.245,164.365,163.495,163.785,4841200000.0
2007-12-11 21:20:00,163.795,163.815,162.775,162.92,5397940606.0
2007-12-11 21:25:00,162.92,163.27,162.9,163.205,5051499997.0
2007-12-11 21:30:00,163.205,163.225,162.945,163.05,4962300000.0
2007-12-11 21:35:00,163.05,163.085,162.605,162.815,4061500425.0
2007-12-11 21:40:00,162.815,162.835,162.445,162.605,4404449996.0
2007-12-11 21:45:00,162.605,162.785,162.595,162.75,4763399992.0
2007-12-11 21:50:00,162.75,162.785,162.57,162.71,6002249994.0
2007-12-11 21:55:00,162.705,162.86,162.59,162.6,4018899997.0
2007-12-11 22:00:00,162.605,162.63,162.36,162.45,4166499999.0
2007-12-11 22:05:00,162.45,162.53,162.41,162.445,4349299993.0
2007-12-11 22:10:00,162.45,162.555,162.4,162.43,6805091001.0
2007-12-11 22:15:00,162.43,162.505,162.33,162.345,6590899977.0
2007-12-11 22:20:00,162.345,162.415,162.175,162.19,7000599990.0
2007-12-11 22:25:00,162.19,162.4,162.15,162.17,5170900000.0
2007-12-11 22:30:00,162.405,162.5,162.27,162.275,6066699999.0
2007-12-11 22:35:00,162.285,162.315,162.065,162.085,6883500004.0
2007-12-11 22:40:00,162.085,162.225,162.045,162.095,3383799994.0
2007-12-11 22:45:00,162.095,162.115,162.005,162.045,3948499974.0
2007-12-11 22:50:00,162.045,162.16,161.995,162.155,4648089991.0
2007-12-11 22:55:00,162.155,162.195,162.08,162.105,5169700000.0
2007-12-11 23:00:00,162.105,162.125,162.025,162.045,3081799997.0
2007-12-11 23:05:00,162.04,162.05,161.895,161.905,2344499997.0
2007-12-11 23:10:00,161.91,162.07,161.9,162.055,2626050000.0
2007-12-11 23:15:00,162.055,162.06,161.995,162.005,2122100001.0
2007-12-11 23:20:00,162.0,162.09,162.0,162.09,1722399993.0
2007-12-11 23:25:00,162.09,162.175,162.09,162.175,1427399999.0
2007-12-11 23:30:00,162.175,162.205,162.155,162.185,2259500002.0
2007-12-11 23:35:00,162.185,162.235,162.185,162.205,2442800007.0
2007-12-11 23:40:00,162.205,162.225,162.145,162.225,1458599997.0
2007-12-11 23:45:00,162.225,162.225,162.165,162.175,2127200000.0
2007-12-11 23:50:00,162.175,162.2,162.15,162.165,1942199997.0
2007-12-11 23:55:00,162.18,162.18,162.12,162.14,1593899997.0
2007-12-12 00:00:00,162.13,162.19,162.13,162.19,462800000.0
2007-12-12 00:05:00,162.19,162.3,162.14,162.28,1877400000.0
2007-12-12 00:10:00,162.28,162.39,162.28,162.32,1806099998.0
2007-12-12 00:15:00,162.32,162.32,162.19,162.28,1851700000.0
2007-12-12 00:20:00,162.24,162.32,162.24,162.285,1195800000.0
2007-12-12 00:25:00,162.285,162.325,162.215,162.305,1057899999.0
2007-12-12 00:30:00,162.305,162.34,162.225,162.255,1923999996.0
2007-12-12 00:35:00,162.255,162.305,162.24,162.275,1805099997.0
2007-12-12 00:40:00,162.275,162.275,162.23,162.275,2141599999.0
2007-12-12 00:45:00,162.275,162.365,162.265,162.285,1749800000.0
2007-12-12 00:50:00,162.285,162.325,162.265,162.275,1290100000.0
2007-12-12 00:55:00,162.275,162.285,162.24,162.285,644500000.0
2007-12-12 01:00:00,162.285,162.405,162.25,162.325,1768800000.0
2007-12-12 01:05:00,162.325,162.395,162.325,162.385,2090200001.0
2007-12-12 01:10:00,162.385,162.395,162.33,162.38,2291700011.0
2007-12-12 01:15:00,162.38,162.38,162.265,162.305,2339299999.0
2007-12-12 01:20:00,162.305,162.37,162.275,162.37,1466099997.0
2007-12-12 01:25:00,162.37,162.415,162.34,162.395,2451400006.0
2007-12-12 01:30:00,162.395,162.46,162.385,162.43,2102199999.0
2007-12-12 01:35:00,162.43,162.445,162.38,162.42,2880809635.0
2007-12-12 01:40:00,162.42,162.445,162.37,162.435,4511600003.0
2007-12-12 01:45:00,162.44,162.44,162.36,162.405,2628600005.0
2007-12-12 01:50:00,162.405,162.485,162.395,162.48,3720999998.0
2007-12-12 01:55:00,162.48,162.58,162.48,162.555,4354499993.0
2007-12-12 02:00:00,162.555,162.575,162.495,162.56,4361399996.0
2007-12-12 02:05:00,162.555,162.58,162.535,162.565,5328200008.0
2007-12-12 02:10:00,162.565,162.585,162.53,162.545,4652399981.0
2007-12-12 02:15:00,162.545,162.555,162.48,162.52,4385500008.0
2007-12-12 02:20:00,162.515,162.605,162.515,162.565,4506099993.0
2007-12-12 02:25:00,162.565,162.645,162.53,162.635,5902800001.0
2007-12-12 02:30:00,162.635,162.65,162.595,162.64,3818799993.0
2007-12-12 02:35:00,162.645,162.775,162.63,162.715,5576799983.0
2007-12-12 02:40:00,162.715,162.805,162.7,162.735,3271100006.0
2007-12-12 02:45:00,162.735,162.755,162.625,162.64,4360381151.0
2007-12-12 02:50:00,162.645,162.65,162.555,162.63,3789796100.0
2007-12-12 02:55:00,162.63,162.68,162.615,162.63,4555346961.0
2007-12-12 03:00:00,162.635,162.645,162.5,162.5,4661362928.0
2007-12-12 03:05:00,162.5,162.56,162.495,162.56,6092674549.0
2007-12-12 03:10:00,162.555,162.58,162.52,162.535,2843999996.0
2007-12-12 03:15:00,162.535,162.605,162.53,162.55,5506950025.0
2007-12-12 03:20:00,162.55,162.585,162.52,162.585,3342599989.0
2007-12-12 03:25:00,162.58,162.675,162.56,162.665,3548500019.0
2007-12-12 03:30:00,162.665,162.695,162.625,162.655,5080600010.0
2007-12-12 03:35:00,162.655,162.665,162.6,162.635,5147899996.0
2007-12-12 03:40:00,162.635,162.65,162.63,162.635,2397400005.0
2007-12-12 03:45:00,162.635,162.685,162.635,162.655,2820799994.0
2007-12-12 03:50:00,162.655,162.665,162.645,162.66,604100000.0
2007-12-12 03:55:00,162.66,162.66,162.62,162.64,2070500002.0
2007-12-12 04:00:00,162.64,162.64,162.61,162.62,3288100001.0
2007-12-12 04:05:00,162.62,162.625,162.565,162.565,3200999987.0
2007-12-12 04:10:00,162.565,162.565,162.49,162.495,3902799996.0
2007-12-12 04:15:00,162.49,162.52,162.455,162.455,4533100024.0
2007-12-12 04:20:00,162.455,162.47,162.39,162.425,5074000004.0
2007-12-12 04:25:00,162.42,162.465,162.405,162.455,3545700014.0
2007-12-12 04:30:00,162.455,162.485,162.45,162.475,2809699998.0
2007-12-12 04:35:00,162.475,162.485,162.46,162.47,2513999994.0
2007-12-12 04:40:00,162.47,162.55,162.46,162.475,2514600003.0
2007-12-12 04:45:00,162.475,162.54,162.465,162.48,2931200004.0
2007-12-12 04:50:00,162.48,162.545,162.47,162.525,2069400001.0
2007-12-12 04:55:00,162.525,162.525,162.46,162.485,2835900003.0
2007-12-12 05:00:00,162.485,162.51,162.47,162.5,1734100003.0
2007-12-12 05:05:00,162.5,162.55,162.5,162.55,1010599999.0
2007-12-12 05:10:00,162.55,162.575,162.505,162.505,3266900012.0
2007-12-12 05:15:00,162.505,162.53,162.485,162.51,1741799997.0
2007-12-12 05:20:00,162.51,162.53,162.49,162.53,1119599999.0
2007-12-12 05:25:00,162.53,162.545,162.48,162.515,2891799989.0
2007-12-12 05:30:00,162.515,162.525,162.495,162.52,2721199980.0
2007-12-12 05:35:00,162.52,162.545,162.49,162.515,3005300002.0
2007-12-12 05:40:00,162.515,162.535,162.49,162.5,1952300006.0
2007-12-12 05:45:00,162.5,162.51,162.445,162.51,3486299991.0
2007-12-12 05:50:00,162.51,162.52,162.475,162.495,1417800000.0
2007-12-12 05:55:00,162.495,162.495,162.445,162.45,2875153935.0
2007-12-12 06:00:00,162.45,162.515,162.445,162.49,1386299998.0
2007-12-12 06:05:00,162.495,162.505,162.475,162.5,2520100004.0
2007-12-12 06:10:00,162.5,162.615,162.5,162.56,2865499995.0
2007-12-12 06:15:00,162.56,162.57,162.515,162.555,3187300002.0
2007-12-12 06:20:00,162.555,162.555,162.49,162.515,4448300011.0
2007-12-12 06:25:00,162.515,162.535,162.445,162.485,3528100003.0
2007-12-12 06:30:00,162.485,162.495,162.455,162.47,2853800006.0
2007-12-12 06:35:00,162.475,162.595,162.455,162.595,4179599980.0
2007-12-12 06:40:00,162.59,162.625,162.555,162.58,4159299989.0
2007-12-12 06:45:00,162.58,162.625,162.57,162.58,2464100002.0
2007-12-12 06:50:00,162.58,162.605,162.57,162.6,2198599987.0
2007-12-12 06:55:00,162.6,162.625,162.59,162.61,2356699994.0
2007-12-12 07:00:00,162.605,162.65,162.605,162.62,2200200007.0
2007-12-12 07:05:00,162.62,162.63,162.6,162.615,1134700000.0
2007-12-12 07:10:00,162.615,162.625,162.58,162.615,1564000001.0
2007-12-12 07:15:00,162.615,162.665,162.605,162.665,3004899445.0
2007-12-12 07:20:00,162.665,162.785,162.645,162.755,2532506981.0
2007-12-12 07:25:00,162.755,162.86,162.725,162.845,3853200007.0
2007-12-12 07:30:00,162.845,162.97,162.84,162.845,4235100000.0
2007-12-12 07:35:00,162.845,162.875,162.755,162.82,2425700009.0
2007-12-12 07:40:00,162.82,163.02,162.82,162.915,4192122547.0
2007-12-12 07:45:00,162.915,163.05,162.885,163.045,3424900001.0
2007-12-12 07:50:00,163.045,163.17,163.04,163.125,5071600007.0
2007-12-12 07:55:00,163.125,163.155,163.055,163.055,4215500002.0
2007-12-12 08:00:00,163.055,163.055,162.945,162.985,4794399997.0
2007-12-12 08:05:00,162.985,163.035,162.97,163.015,3375100007.0
2007-12-12 08:10:00,163.015,163.035,162.985,163.01,2890000004.0
2007-12-12 08:15:00,163.01,163.02,162.935,162.945,4136800000.0
2007-12-12 08:20:00,162.94,163.005,162.865,162.875,4190200008.0
2007-12-12 08:25:00,162.875,162.975,162.86,162.975,1406100000.0
2007-12-12 08:30:00,162.975,163.115,162.97,163.1,2851900000.0
2007-12-12 08:35:00,163.1,163.125,163.06,163.095,2702100002.0
2007-12-12 08:40:00,163.095,163.14,163.07,163.095,2814800001.0
2007-12-12 08:45:00,163.095,163.135,163.06,163.12,2410925474.0
2007-12-12 08:50:00,163.12,163.135,163.095,163.105,1271500000.0
2007-12-12 08:55:00,163.105,163.165,163.07,163.16,3032900001.0
2007-12-12 09:00:00,163.165,163.2,163.115,163.175,2060500000.0
2007-12-12 09:05:00,163.185,163.26,163.155,163.25,1698800000.0
2007-12-12 09:10:00,163.25,163.42,163.25,163.355,3920800006.0
2007-12-12 09:15:00,163.355,163.485,163.315,163.37,4337286478.0
2007-12-12 09:20:00,163.37,163.37,163.275,163.28,3631220004.0
2007-12-12 09:25:00,163.28,163.33,163.23,163.305,3953519713.0
2007-12-12 09:30:00,163.305,163.445,163.235,163.42,4209399999.0
2007-12-12 09:35:00,163.415,163.585,163.405,163.53,4747800000.0
2007-12-12 09:40:00,163.53,163.565,163.475,163.505,3194800001.0
2007-12-12 09:45:00,163.505,163.565,163.495,163.53,2543000000.0
2007-12-12 09:50:00,163.53,163.74,163.53,163.65,2729049998.0
2007-12-12 09:55:00,163.65,163.685,163.525,163.54,3250600004.0
2007-12-12 10:00:00,163.54,163.56,163.365,163.505,4006100000.0
2007-12-12 10:05:00,163.5,163.54,163.415,163.415,4705000003.0
2007-12-12 10:10:00,163.415,163.485,163.345,163.415,4026699999.0
2007-12-12 10:15:00,163.415,163.525,163.38,163.44,4099099998.0
2007-12-12 10:20:00,163.45,163.49,163.34,163.375,5364899998.0
2007-12-12 10:25:00,163.375,163.385,163.26,163.265,3919699991.0
2007-12-12 10:30:00,163.265,163.365,163.245,163.35,4686999987.0
2007-12-12 10:35:00,163.35,163.355,163.26,163.29,4028099996.0
2007-12-12 10:40:00,163.295,163.415,163.29,163.365,3005400000.0
2007-12-12 10:45:00,163.365,163.415,163.315,163.395,2885000000.0
2007-12-12 10:50:00,163.395,163.395,163.32,163.355,2884800000.0
2007-12-12 10:55:00,163.355,163.475,163.355,163.475,3064600002.0
2007-12-12 11:00:00,163.455,163.475,163.39,163.435,4252369164.0
2007-12-12 11:05:00,163.435,163.525,163.41,163.42,4216400003.0
2007-12-12 11:10:00,163.415,163.455,163.355,163.365,3362000000.0
2007-12-12 11:15:00,163.365,163.4,163.28,163.305,3872200000.0
2007-12-12 11:20:00,163.305,163.325,163.225,163.225,3600600001.0
2007-12-12 11:25:00,163.225,163.26,163.205,163.21,3034450000.0
2007-12-12 11:30:00,163.215,163.225,163.095,163.135,4657500000.0
2007-12-12 11:35:00,163.135,163.195,163.075,163.115,6890200016.0
2007-12-12 11:40:00,163.115,163.185,163.105,163.12,6138800000.0
2007-12-12 11:45:00,163.12,163.135,162.995,163.08,5797200006.0
2007-12-12 11:50:00,163.08,163.195,163.08,163.15,3621500001.0
2007-12-12 11:55:00,163.15,163.225,163.15,163.205,3299899998.0
2007-12-12 12:00:00,163.2,163.36,163.19,163.315,3565599994.0
2007-12-12 12:05:00,163.315,163.405,163.3,163.375,4892299993.0
2007-12-12 12:10:00,163.375,163.385,163.275,163.305,4148200007.0
2007-12-12 12:15:00,163.305,163.385,163.24,163.37,5665299980.0
2007-12-12 12:20:00,163.375,163.42,163.26,163.285,3718799986.0
2007-12-12 12:25:00,163.285,163.38,163.18,163.225,4849399987.0
2007-12-12 12:30:00,163.225,163.285,163.175,163.245,4802609979.0
2007-12-12 12:35:00,163.24,163.28,163.2,163.24,5242899987.0
2007-12-12 12:40:00,163.245,163.285,163.18,163.215,5320199998.0
2007-12-12 12:45:00,163.215,163.305,163.205,163.21,3687999980.0
2007-12-12 12:50:00,163.215,163.225,163.12,163.175,4025900000.0
2007-12-12 12:55:00,163.175,163.265,163.165,163.245,3952299992.0
2007-12-12 13:00:00,163.245,163.245,163.205,163.24,2842199987.0
2007-12-12 13:05:00,163.245,163.26,163.17,163.195,3944900000.0
2007-12-12 13:10:00,163.19,163.305,163.18,163.235,3203700000.0
2007-12-12 13:15:00,163.235,163.275,163.18,163.26,2185399997.0
2007-12-12 13:20:00,163.27,163.335,163.26,163.295,2674699999.0
2007-12-12 13:25:00,163.295,163.385,163.275,163.305,4143599992.0
2007-12-12 13:30:00,163.305,163.405,163.26,163.39,3419599992.0
2007-12-12 13:35:00,163.39,163.425,163.295,163.3,3498099998.0
2007-12-12 13:40:00,163.3,163.31,163.215,163.24,3387199999.0
2007-12-12 13:45:00,163.235,163.405,163.23,163.355,4033499994.0
2007-12-12 13:50:00,163.355,163.355,163.255,163.255,2866599991.0
2007-12-12 13:55:00,163.255,163.265,163.185,163.195,4030000000.0
2007-12-12 14:00:00,163.195,163.255,163.16,163.235,5323499998.0
2007-12-12 14:05:00,163.235,163.255,163.175,163.185,3267549988.0
2007-12-12 14:10:00,163.185,163.285,163.175,163.265,3873999989.0
2007-12-12 14:15:00,163.265,163.32,163.22,163.305,3467999993.0
2007-12-12 14:20:00,163.315,163.355,163.24,163.24,2563600002.0
2007-12-12 14:25:00,163.24,163.385,163.23,163.315,3265953998.0
2007-12-12 14:30:00,163.32,163.335,163.255,163.265,2936999997.0
2007-12-12 14:35:00,163.265,163.465,163.265,163.4,2193200002.0
2007-12-12 14:40:00,163.405,163.47,163.375,163.415,2579100005.0
2007-12-12 14:45:00,163.415,163.465,163.355,163.38,2805700002.0
2007-12-12 14:50:00,163.38,163.405,163.325,163.355,4076399992.0
2007-12-12 14:55:00,163.355,163.375,163.315,163.37,5233500024.0
2007-12-12 15:00:00,163.37,163.59,163.345,163.515,4589499997.0
2007-12-12 15:05:00,163.515,163.565,163.445,163.565,4377800000.0
2007-12-12 15:10:00,163.57,163.615,163.37,163.395,6105600010.0
2007-12-12 15:15:00,163.4,163.525,163.395,163.435,6562459390.0
2007-12-12 15:20:00,163.43,163.605,163.42,163.555,4578200000.0
2007-12-12 15:25:00,163.56,163.68,163.555,163.625,4296800000.0
2007-12-12 15:30:00,163.625,163.86,163.58,163.72,4370486025.0
2007-12-12 15:35:00,163.72,163.74,163.645,163.67,3990336106.0
2007-12-12 15:40:00,163.665,163.9,163.665,163.7,4415399994.0
2007-12-12 15:45:00,163.69,163.97,163.69,163.95,5533300001.0
2007-12-12 15:50:00,163.955,164.05,163.92,164.035,4465200003.0
2007-12-12 15:55:00,164.04,164.04,163.955,164.0,4512399997.0
2007-12-12 16:00:00,164.0,164.98,164.0,164.965,3438650003.0
2007-12-12 16:05:00,164.965,164.97,164.55,164.78,8577700003.0
2007-12-12 16:10:00,164.77,164.99,164.75,164.86,8550900018.0
2007-12-12 16:15:00,164.85,164.89,164.63,164.68,8968499991.0
2007-12-12 16:20:00,164.89,165.08,164.86,164.97,8165199970.0
2007-12-12 16:25:00,164.98,165.07,164.84,164.94,6562099996.0
2007-12-12 16:30:00,164.94,165.06,164.84,164.89,7498599988.0
2007-12-12 16:35:00,164.98,165.01,164.8,164.88,9107749993.0
2007-12-12 16:40:00,164.84,165.01,164.8,164.91,8767899981.0
2007-12-12 16:45:00,164.91,164.94,164.75,164.81,6781599991.0
2007-12-12 16:50:00,164.81,164.94,164.79,164.93,9937499990.0
2007-12-12 16:55:00,164.75,164.91,164.72,164.72,8313050018.0
2007-12-12 17:00:00,164.73,164.91,164.71,164.84,8181300009.0
2007-12-12 17:05:00,164.85,164.91,164.81,164.87,8265599989.0
2007-12-12 17:10:00,164.77,164.96,164.76,164.95,8626150005.0
2007-12-12 17:15:00,164.84,164.96,164.77,164.89,8007649992.0
2007-12-12 17:20:00,164.89,164.94,164.82,164.89,8682899938.0
2007-12-12 17:25:00,164.97,164.99,164.86,164.86,8244600003.0
2007-12-12 17:30:00,164.87,165.03,164.87,165.0,8187000030.0
2007-12-12 17:35:00,164.88,165.08,164.83,164.83,9028800018.0
2007-12-12 17:40:00,164.83,165.02,164.81,164.97,8059999991.0
2007-12-12 17:45:00,164.98,165.07,164.7,164.71,8378999985.0
2007-12-12 17:50:00,165.04,165.06,164.99,165.06,6117000015.0
2007-12-12 17:55:00,165.05,165.18,164.72,165.17,8183999979.0
2007-12-12 18:00:00,164.72,165.2,164.71,165.1,8634201978.0
2007-12-12 18:05:00,165.11,165.11,164.84,164.95,9422803991.0
2007-12-12 18:10:00,164.96,164.99,164.89,164.95,7792400042.0
2007-12-12 18:15:00,164.98,164.99,164.86,164.9,7316660016.0
2007-12-12 18:20:00,165.02,165.03,164.93,164.94,7597000120.0
2007-12-12 18:25:00,164.9,165.0,164.87,164.91,7914199988.0
2007-12-12 18:30:00,164.9,165.04,164.76,164.99,7969399970.0
2007-12-12 18:35:00,164.71,165.06,164.67,164.75,8456439974.0
2007-12-12 18:40:00,165.01,165.04,164.58,164.98,8514319993.0
2007-12-12 18:45:00,164.55,165.08,164.34,165.06,4579999995.0
2007-12-12 18:50:00,165.06,165.08,165.0,165.06,5719880579.0
2007-12-12 18:55:00,165.06,165.2,165.05,165.18,6343999984.0
2007-12-12 19:00:00,164.47,165.23,164.44,165.11,9300600004.0
2007-12-12 19:05:00,165.11,165.12,164.95,164.97,7684100022.0
2007-12-12 19:10:00,164.97,165.03,164.67,164.99,6415149945.0
2007-12-12 19:15:00,164.99,165.0,164.78,164.85,9211899996.0
2007-12-12 19:20:00,165.03,165.04,164.94,164.95,8654199996.0
2007-12-12 19:25:00,164.95,165.01,164.91,164.92,6357749997.0
2007-12-12 19:30:00,164.92,164.93,164.71,164.72,5436920522.0
2007-12-12 19:35:00,164.89,165.07,164.71,164.75,6009599957.0
2007-12-12 19:40:00,164.77,165.13,164.54,164.55,9193824965.0
2007-12-12 19:45:00,165.07,165.12,164.34,164.46,7216949993.0
2007-12-12 19:50:00,164.46,165.1,164.4,164.53,8269399961.0
2007-12-12 19:55:00,165.04,165.04,164.47,164.47,8321450008.0
2007-12-12 20:00:00,165.08,165.08,164.41,164.5,7644099983.0
2007-12-12 20:05:00,164.5,165.15,164.49,164.61,7988100001.0
2007-12-12 20:10:00,165.15,165.16,164.78,164.78,6611999995.0
2007-12-12 20:15:00,164.78,164.88,164.7,164.88,5672859378.0
2007-12-12 20:20:00,164.88,165.22,164.84,165.22,6417159396.0
2007-12-12 20:25:00,164.91,164.94,164.84,164.85,7189800010.0
2007-12-12 20:30:00,164.85,164.94,164.83,164.9,4562583996.0
2007-12-12 20:35:00,165.07,165.14,164.94,165.05,6045900006.0
2007-12-12 20:40:00,165.05,165.14,165.0,165.07,6731699996.0
2007-12-12 20:45:00,165.07,165.15,164.99,165.13,6443199997.0
2007-12-12 20:50:00,165.13,165.13,165.05,165.06,5867199414.0
2007-12-12 20:55:00,165.06,165.09,165.04,165.07,5675300018.0
2007-12-12 21:00:00,165.07,165.12,164.82,165.11,6333300008.0
2007-12-12 21:05:00,165.11,165.18,165.11,165.16,6389389608.0
2007-12-12 21:10:00,165.16,165.17,165.09,165.16,5298799994.0
2007-12-12 21:15:00,165.16,165.3,165.16,165.28,5844600012.0
2007-12-12 21:20:00,165.28,165.29,165.19,165.25,7543039682.0
2007-12-12 21:25:00,165.25,165.25,164.69,165.14,8902999997.0
2007-12-12 21:30:00,164.78,165.08,164.62,165.08,6601500000.0
2007-12-12 21:35:00,165.08,165.11,164.43,165.05,8110299976.0
2007-12-12 21:40:00,165.05,165.05,164.44,164.5,6359900008.0
2007-12-12 21:45:00,165.02,165.07,164.99,165.03,5625700021.0
2007-12-12 21:50:00,165.05,165.08,164.82,164.86,4514900004.0
2007-12-12 21:55:00,165.09,165.16,164.89,165.05,7351625007.0
2007-12-12 22:00:00,164.96,165.01,164.68,164.75,8149399928.0
2007-12-12 22:05:00,164.99,165.01,164.76,164.77,4745000000.0
2007-12-12 22:10:00,164.98,165.02,164.97,164.98,7185500005.0
2007-12-12 22:15:00,165.0,165.06,164.48,165.05,6286500010.0
2007-12-12 22:20:00,164.63,164.74,164.55,164.59,6552963803.0
2007-12-12 22:25:00,164.59,164.83,164.59,164.79,6183199992.0
2007-12-12 22:30:00,164.78,165.0,164.6,164.99,7784699996.0
2007-12-12 22:35:00,164.61,164.99,164.43,164.5,8282699995.0
2007-12-12 22:40:00,164.96,164.96,164.43,164.51,6523599978.0
2007-12-12 22:45:00,164.51,164.93,164.5,164.92,9414200000.0
2007-12-12 22:50:00,164.83,164.93,164.82,164.87,7361500008.0
2007-12-12 22:55:00,164.87,165.06,164.86,164.95,5106370697.0
2007-12-12 23:00:00,164.95,165.02,164.95,165.0,2386600009.0
2007-12-12 23:05:00,165.0,165.01,164.97,164.99,1972900010.0
2007-12-12 23:10:00,164.99,165.02,164.97,164.98,1891400001.0
2007-12-12 23:15:00,164.98,165.06,164.97,165.02,2993799983.0
2007-12-12 23:20:00,165.03,165.05,165.01,165.02,2599199987.0
2007-12-12 23:25:00,165.02,165.02,164.82,164.85,1041599998.0
2007-12-12 23:30:00,164.88,165.0,164.86,164.99,1961499996.0
2007-12-12 23:35:00,164.99,164.99,164.95,164.95,1616799978.0
2007-12-12 23:40:00,164.96,164.97,164.92,164.93,2534099981.0
2007-12-12 23:45:00,164.94,164.94,164.89,164.92,1682400003.0
2007-12-12 23:50:00,164.93,165.02,164.92,165.01,1997900007.0
2007-12-12 23:55:00,165.01,165.06,165.0,165.0,1016199998.0
2007-12-13 00:00:00,165.01,165.01,164.93,164.94,2440299952.0
2007-12-13 00:05:00,164.94,165.02,164.93,164.95,1621999975.0
2007-12-13 00:10:00,164.95,164.96,164.89,164.9,1158499984.0
2007-12-13 00:15:00,164.9,164.91,164.79,164.79,1127999997.0
2007-12-13 00:20:00,164.79,164.85,164.77,164.81,1747800002.0
2007-12-13 00:25:00,164.81,164.845,164.79,164.845,453700000.0
2007-12-13 00:30:00,164.845,164.905,164.835,164.885,378200000.0
2007-12-13 00:35:00,164.885,164.945,164.885,164.93,1237899999.0
2007-12-13 00:40:00,164.93,165.0,164.93,165.0,822800001.0
2007-12-13 00:45:00,164.995,165.095,164.995,165.095,1660100000.0
2007-12-13 00:50:00,165.095,165.1,165.045,165.065,1159499998.0
2007-12-13 00:55:00,165.065,165.085,165.055,165.075,850200000.0
2007-12-13 01:00:00,165.055,165.105,165.05,165.065,1312900000.0
2007-12-13 01:05:00,165.065,165.085,164.97,164.985,1456100000.0
2007-12-13 01:10:00,164.985,164.985,164.915,164.925,887400000.0
2007-12-13 01:15:00,164.925,165.045,164.925,165.005,1369100000.0
2007-12-13 01:20:00,165.005,165.025,164.925,164.93,1929799999.0
2007-12-13 01:25:00,164.935,164.975,164.905,164.965,1451799999.0
2007-12-13 01:30:00,164.945,165.025,164.94,164.945,1178600000.0
2007-12-13 01:35:00,164.945,164.98,164.93,164.955,605900000.0
2007-12-13 01:40:00,164.955,164.975,164.92,164.945,1296099999.0
2007-12-13 01:45:00,164.945,164.975,164.945,164.96,2384400003.0
2007-12-13 01:50:00,164.96,164.96,164.89,164.89,1428000002.0
2007-12-13 01:55:00,164.89,164.89,164.79,164.805,4623899993.0
2007-12-13 02:00:00,164.805,164.815,164.615,164.655,4312400002.0
2007-12-13 02:05:00,164.655,164.66,164.555,164.645,4969100009.0
2007-12-13 02:10:00,164.64,164.78,164.63,164.745,4132900003.0
2007-12-13 02:15:00,164.745,164.745,164.675,164.71,3659299998.0
2007-12-13 02:20:00,164.705,164.755,164.69,164.705,1560499999.0
2007-12-13 02:25:00,164.705,164.735,164.685,164.705,3144400001.0
2007-12-13 02:30:00,164.715,164.78,164.71,164.76,3174400001.0
2007-12-13 02:35:00,164.76,164.765,164.695,164.695,3331300002.0
2007-12-13 02:40:00,164.695,164.765,164.665,164.735,2920200000.0
2007-12-13 02:45:00,164.735,164.765,164.675,164.695,2785600004.0
2007-12-13 02:50:00,164.695,164.795,164.675,164.785,2909999998.0
2007-12-13 02:55:00,164.785,164.795,164.725,164.725,3001200002.0
2007-12-13 03:00:00,164.725,164.76,164.71,164.715,2083300000.0
2007-12-13 03:05:00,164.715,164.745,164.71,164.745,1297968779.0
2007-12-13 03:10:00,164.745,164.925,164.745,164.905,1840647421.0
2007-12-13 03:15:00,164.905,164.935,164.825,164.845,2633812243.0
2007-12-13 03:20:00,164.845,164.845,164.725,164.735,2328900002.0
2007-12-13 03:25:00,164.735,164.745,164.71,164.735,1367300000.0
2007-12-13 03:30:00,164.74,164.775,164.735,164.775,1481400008.0
2007-12-13 03:35:00,164.775,164.785,164.75,164.75,946600000.0
2007-12-13 03:40:00,164.75,164.755,164.7,164.705,2088300005.0
2007-12-13 03:45:00,164.705,164.735,164.675,164.705,2207900003.0
2007-12-13 03:50:00,164.705,164.715,164.655,164.665,2317699996.0
2007-12-13 03:55:00,164.665,164.685,164.625,164.65,2759599995.0
2007-12-13 04:00:00,164.645,164.705,164.64,164.685,3029100004.0
2007-12-13 04:05:00,164.685,164.685,164.65,164.665,2823500001.0
2007-12-13 04:10:00,164.66,164.69,164.62,164.67,5329999993.0
2007-12-13 04:15:00,164.68,164.725,164.655,164.705,3941799996.0
2007-12-13 04:20:00,164.715,164.775,164.715,164.73,1900200000.0
2007-12-13 04:25:00,164.725,164.765,164.715,164.76,1023300000.0
2007-12-13 04:30:00,164.755,164.795,164.75,164.775,943699999.0
2007-12-13 04:35:00,164.775,164.855,164.74,164.795,1685800000.0
2007-12-13 04:40:00,164.795,164.825,164.775,164.815,1425200000.0
2007-12-13 04:45:00,164.815,164.855,164.79,164.83,2337300000.0
2007-12-13 04:50:00,164.83,164.845,164.775,164.785,2160000000.0
2007-12-13 04:55:00,164.785,164.805,164.74,164.76,1443900001.0
2007-12-13 05:00:00,164.76,164.855,164.76,164.845,2207099996.0
2007-12-13 05:05:00,164.845,164.885,164.84,164.875,987499998.0
2007-12-13 05:10:00,164.875,164.895,164.85,164.855,1865800004.0
2007-12-13 05:15:00,164.855,164.875,164.83,164.875,2569999995.0
2007-12-13 05:20:00,164.875,164.875,164.85,164.865,1747000002.0
2007-12-13 05:25:00,164.88,164.895,164.87,164.885,1507000001.0
2007-12-13 05:30:00,164.885,164.885,164.835,164.875,2493599999.0
2007-12-13 05:35:00,164.875,164.915,164.85,164.915,1481200000.0
2007-12-13 05:40:00,164.905,164.935,164.855,164.88,1478900000.0
2007-12-13 05:45:00,164.88,164.905,164.845,164.855,1235100001.0
2007-12-13 05:50:00,164.855,164.875,164.855,164.875,829700000.0
2007-12-13 05:55:00,164.875,164.89,164.865,164.87,360000000.0
2007-12-13 06:00:00,164.87,164.875,164.845,164.855,454200000.0
2007-12-13 06:05:00,164.855,164.865,164.82,164.82,1739200000.0
2007-12-13 06:10:00,164.82,164.84,164.79,164.815,1376200000.0
2007-12-13 06:15:00,164.82,164.83,164.81,164.81,1125299999.0
2007-12-13 06:20:00,164.81,164.845,164.8,164.815,1659200000.0
2007-12-13 06:25:00,164.815,164.915,164.8,164.885,2207599998.0
2007-12-13 06:30:00,164.89,164.905,164.825,164.83,1133100000.0
2007-12-13 06:35:00,164.835,164.845,164.77,164.805,1853360000.0
2007-12-13 06:40:00,164.805,164.825,164.795,164.795,1120500000.0
2007-12-13 06:45:00,164.79,164.815,164.785,164.795,1540900000.0
2007-12-13 06:50:00,164.795,164.795,164.745,164.745,1967200007.0
2007-12-13 06:55:00,164.745,164.755,164.7,164.72,2208600002.0
2007-12-13 07:00:00,164.71,164.735,164.705,164.715,1803199999.0
2007-12-13 07:05:00,164.715,164.725,164.655,164.71,3009900003.0
2007-12-13 07:10:00,164.71,164.715,164.65,164.65,2351000015.0
2007-12-13 07:15:00,164.65,164.675,164.645,164.65,1359899999.0
2007-12-13 07:20:00,164.65,164.65,164.59,164.595,3689500027.0
2007-12-13 07:25:00,164.595,164.595,164.48,164.52,3673300000.0
2007-12-13 07:30:00,164.515,164.525,164.47,164.515,1712700000.0
2007-12-13 07:35:00,164.515,164.52,164.4,164.43,3803699997.0
2007-12-13 07:40:00,164.43,164.435,164.34,164.435,4148399999.0
2007-12-13 07:45:00,164.435,164.515,164.42,164.465,4476800011.0
2007-12-13 07:50:00,164.465,164.48,164.445,164.46,2442100006.0
2007-12-13 07:55:00,164.46,164.575,164.455,164.505,3687299977.0
2007-12-13 08:00:00,164.51,164.565,164.41,164.43,4216500010.0
2007-12-13 08:05:00,164.435,164.525,164.435,164.445,3231599998.0
2007-12-13 08:10:00,164.445,164.565,164.435,164.47,4760099998.0
2007-12-13 08:15:00,164.475,164.485,164.415,164.435,3147699990.0
2007-12-13 08:20:00,164.44,164.45,164.37,164.415,3986700016.0
2007-12-13 08:25:00,164.415,164.465,164.415,164.455,2499300003.0
2007-12-13 08:30:00,164.455,164.485,164.425,164.465,4477600000.0
2007-12-13 08:35:00,164.465,164.505,164.455,164.465,3299800000.0
2007-12-13 08:40:00,164.465,164.515,164.465,164.485,4151000019.0
2007-12-13 08:45:00,164.485,164.53,164.455,164.495,1629900000.0
2007-12-13 08:50:00,164.495,164.515,164.395,164.415,2352400000.0
2007-12-13 08:55:00,164.415,164.46,164.395,164.445,2213700000.0
2007-12-13 09:00:00,164.44,164.495,164.31,164.375,2834450000.0
2007-12-13 09:05:00,164.375,164.435,164.31,164.355,3294656564.0
2007-12-13 09:10:00,164.355,164.46,164.355,164.45,2184278276.0
2007-12-13 09:15:00,164.455,164.495,164.4,164.415,2682349998.0
2007-12-13 09:20:00,164.415,164.465,164.4,164.445,2884300002.0
2007-12-13 09:25:00,164.445,164.505,164.425,164.425,3180199998.0
2007-12-13 09:30:00,164.425,164.43,164.345,164.38,3698200001.0
2007-12-13 09:35:00,164.38,164.445,164.37,164.385,3330199989.0
2007-12-13 09:40:00,164.38,164.46,164.315,164.46,3365400001.0
2007-12-13 09:45:00,164.46,164.475,164.325,164.345,3273999995.0
2007-12-13 09:50:00,164.345,164.355,164.15,164.185,4180900005.0
2007-12-13 09:55:00,164.185,164.305,164.125,164.275,4538999995.0
2007-12-13 10:00:00,164.275,164.295,163.945,163.955,4017199998.0
2007-12-13 10:05:00,163.955,164.125,163.905,164.06,4152683398.0
2007-12-13 10:10:00,164.06,164.125,163.965,164.065,4255399997.0
2007-12-13 10:15:00,164.06,164.105,163.895,163.935,3249599998.0
2007-12-13 10:20:00,163.935,164.13,163.925,164.08,4475499993.0
2007-12-13 10:25:00,164.08,164.135,163.955,163.99,4423150001.0
2007-12-13 10:30:00,163.995,164.045,163.98,164.03,4529799996.0
2007-12-13 10:35:00,164.03,164.21,164.025,164.155,5032899994.0
2007-12-13 10:40:00,164.16,164.265,164.15,164.255,5285799988.0
2007-12-13 10:45:00,164.255,164.255,164.135,164.24,2711899991.0
2007-12-13 10:50:00,164.245,164.295,164.225,164.275,2828099995.0
2007-12-13 10:55:00,164.275,164.385,164.275,164.37,4281100005.0
2007-12-13 11:00:00,164.375,164.385,164.295,164.355,3993000003.0
2007-12-13 11:05:00,164.355,164.375,164.29,164.3,3915300001.0
2007-12-13 11:10:00,164.295,164.365,164.295,164.335,2454699998.0
2007-12-13 11:15:00,164.335,164.335,164.175,164.225,3561399995.0
2007-12-13 11:20:00,164.225,164.245,164.145,164.145,3259999994.0
2007-12-13 11:25:00,164.145,164.16,164.125,164.135,2608400003.0
2007-12-13 11:30:00,164.14,164.16,164.09,164.12,3332200004.0
2007-12-13 11:35:00,164.12,164.155,164.035,164.15,3156499999.0
2007-12-13 11:40:00,164.14,164.265,164.095,164.255,4612499994.0
2007-12-13 11:45:00,164.26,164.315,164.205,164.315,3689000000.0
2007-12-13 11:50:00,164.31,164.315,164.18,164.195,2968300000.0
2007-12-13 11:55:00,164.195,164.255,164.155,164.215,3850900004.0
2007-12-13 12:00:00,164.215,164.275,164.165,164.265,3112400008.0
2007-12-13 12:05:00,164.265,164.275,164.165,164.21,3805799997.0
2007-12-13 12:10:00,164.21,164.215,164.14,164.16,3299000004.0
2007-12-13 12:15:00,164.165,164.175,164.135,164.145,2880199991.0
2007-12-13 12:20:00,164.14,164.185,164.12,164.155,3178599999.0
2007-12-13 12:25:00,164.15,164.225,164.105,164.105,4036799996.0
2007-12-13 12:30:00,164.105,164.215,164.025,164.195,3753599996.0
2007-12-13 12:35:00,164.195,164.235,164.145,164.215,4063100010.0
2007-12-13 12:40:00,164.21,164.275,164.2,164.225,3078300005.0
2007-12-13 12:45:00,164.225,164.31,164.165,164.285,3458400005.0
2007-12-13 12:50:00,164.285,164.385,164.235,164.285,3918000010.0
2007-12-13 12:55:00,164.285,164.385,164.275,164.34,4155899998.0
2007-12-13 13:00:00,164.34,164.405,164.335,164.365,3579200004.0
2007-12-13 13:05:00,164.365,164.385,164.28,164.375,3757599995.0
2007-12-13 13:10:00,164.375,164.415,164.37,164.385,2115199999.0
2007-12-13 13:15:00,164.395,164.515,164.385,164.48,4184900027.0
2007-12-13 13:20:00,164.485,164.495,164.36,164.36,3141499999.0
2007-12-13 13:25:00,164.36,164.41,164.305,164.305,2969600003.0
2007-12-13 13:30:00,164.305,164.375,164.255,164.255,3069099999.0
2007-12-13 13:35:00,164.26,164.365,164.255,164.345,2604100001.0
2007-12-13 13:40:00,164.345,164.375,164.325,164.325,2956300003.0
2007-12-13 13:45:00,164.33,164.33,164.22,164.235,3222999996.0
2007-12-13 13:50:00,164.23,164.245,164.145,164.165,4311700012.0
2007-12-13 13:55:00,164.165,164.315,164.15,164.245,3513400003.0
2007-12-13 14:00:00,164.245,164.245,164.1,164.18,4595699995.0
2007-12-13 14:05:00,164.18,164.215,164.135,164.135,3914850003.0
2007-12-13 14:10:00,164.135,164.175,164.12,164.125,2620099994.0
2007-12-13 14:15:00,164.12,164.33,163.94,164.28,5794821603.0
2007-12-13 14:20:00,164.27,164.35,163.995,164.29,7283999999.0
2007-12-13 14:25:00,163.99,164.045,163.915,163.92,6190199997.0
2007-12-13 14:30:00,163.92,164.135,163.9,164.015,5152399999.0
2007-12-13 14:35:00,164.015,164.085,163.99,164.07,4088700002.0
2007-12-13 14:40:00,164.07,164.115,164.02,164.095,3466099999.0
2007-12-13 14:45:00,164.09,164.19,164.085,164.19,2486800007.0
2007-12-13 14:50:00,164.195,164.285,164.15,164.18,4105699998.0
2007-12-13 14:55:00,164.175,164.215,164.125,164.195,3347400001.0
2007-12-13 15:00:00,164.195,164.195,164.125,164.175,2706750005.0
2007-12-13 15:05:00,164.175,164.445,164.05,164.39,4200300004.0
2007-12-13 15:10:00,164.39,164.43,164.135,164.21,6855491392.0
2007-12-13 15:15:00,164.215,164.375,164.2,164.28,6410800003.0
2007-12-13 15:20:00,164.285,164.355,164.26,164.3,5687300007.0
2007-12-13 15:25:00,164.3,164.385,164.295,164.315,5657900000.0
2007-12-13 15:30:00,164.315,164.455,164.19,164.36,4755449995.0
2007-12-13 15:35:00,164.36,164.615,164.34,164.465,5940799995.0
2007-12-13 15:40:00,164.465,164.765,164.445,164.73,6781599993.0
2007-12-13 15:45:00,164.73,164.765,164.695,164.725,5251399999.0
2007-12-13 15:50:00,164.725,164.725,164.545,164.595,5574499991.0
2007-12-13 15:55:00,164.595,164.655,164.56,164.625,4753350002.0
2007-12-13 16:00:00,164.625,164.745,164.625,164.685,4403099998.0
2007-12-13 16:05:00,164.685,164.715,164.64,164.645,3541999994.0
2007-12-13 16:10:00,164.65,164.665,164.595,164.62,3931600002.0
2007-12-13 16:15:00,164.615,164.745,164.605,164.715,4850000003.0
2007-12-13 16:20:00,164.715,164.775,164.7,164.755,3989400001.0
2007-12-13 16:25:00,164.755,164.825,164.735,164.825,5177599997.0
2007-12-13 16:30:00,164.825,164.845,164.735,164.785,5285400004.0
2007-12-13 16:35:00,164.785,164.865,164.705,164.755,6543949987.0
2007-12-13 16:40:00,164.755,164.77,164.63,164.68,6403899999.0
2007-12-13 16:45:00,164.675,164.715,164.44,164.465,7070500001.0
2007-12-13 16:50:00,164.46,164.49,164.365,164.41,8654200016.0
2007-12-13 16:55:00,164.415,164.485,164.385,164.385,6560727189.0
2007-12-13 17:00:00,164.385,164.485,164.345,164.475,5887371209.0
2007-12-13 17:05:00,164.48,164.595,164.45,164.595,5226800008.0
2007-12-13 17:10:00,164.6,164.715,164.5,164.545,6791656799.0
2007-12-13 17:15:00,164.545,164.655,164.495,164.5,6059397200.0
2007-12-13 17:20:00,164.505,164.675,164.5,164.56,5752300001.0
2007-12-13 17:25:00,164.56,164.635,164.125,164.145,5679799994.0
2007-12-13 17:30:00,164.15,164.315,164.12,164.165,7439599989.0
2007-12-13 17:35:00,164.165,164.235,163.69,164.02,7911300006.0
2007-12-13 17:40:00,164.025,164.135,163.945,163.955,7797699998.0
2007-12-13 17:45:00,163.945,163.965,163.78,163.85,7277000013.0
2007-12-13 17:50:00,163.85,164.02,163.825,163.955,6575000010.0
2007-12-13 17:55:00,163.955,163.985,163.715,163.745,6646649998.0
2007-12-13 18:00:00,163.755,164.015,163.745,163.945,6564400004.0
2007-12-13 18:05:00,163.94,163.94,163.66,163.825,5946600001.0
2007-12-13 18:10:00,163.825,163.89,163.705,163.725,5160600001.0
2007-12-13 18:15:00,163.725,163.85,163.675,163.795,6786299992.0
2007-12-13 18:20:00,163.795,163.825,163.64,163.645,5145200000.0
2007-12-13 18:25:00,163.645,163.76,163.615,163.715,6619500006.0
2007-12-13 18:30:00,163.705,163.795,163.67,163.675,7482385178.0
2007-12-13 18:35:00,163.68,163.885,163.675,163.875,6003799989.0
2007-12-13 18:40:00,163.875,163.975,163.84,163.905,5225999997.0
2007-12-13 18:45:00,163.905,163.905,163.68,163.68,7567964783.0
2007-12-13 18:50:00,163.69,163.785,163.69,163.785,7449499977.0
2007-12-13 18:55:00,163.78,163.865,163.755,163.785,6991399998.0
2007-12-13 19:00:00,163.785,163.785,163.65,163.685,4124300000.0
2007-12-13 19:05:00,163.685,163.715,163.63,163.685,2900400006.0
2007-12-13 19:10:00,163.685,163.785,163.68,163.77,3854099995.0
2007-12-13 19:15:00,163.78,163.875,163.78,163.825,3617799993.0
2007-12-13 19:20:00,163.825,163.835,163.715,163.72,3422300011.0
2007-12-13 19:25:00,163.72,163.755,163.695,163.73,3054900007.0
2007-12-13 19:30:00,163.735,163.735,163.595,163.66,4303299992.0
2007-12-13 19:35:00,163.66,163.735,163.65,163.725,2534599999.0
2007-12-13 19:40:00,163.725,163.765,163.665,163.71,3922622498.0
2007-12-13 19:45:00,163.71,163.825,163.68,163.68,3978199990.0
2007-12-13 19:50:00,163.68,163.775,163.68,163.75,3322499999.0
2007-12-13 19:55:00,163.745,163.845,163.73,163.845,3205199990.0
2007-12-13 20:00:00,163.84,163.875,163.815,163.86,4654099986.0
2007-12-13 20:05:00,163.86,163.88,163.82,163.83,3251899999.0
2007-12-13 20:10:00,163.83,163.855,163.82,163.83,2234099998.0
2007-12-13 20:15:00,163.83,163.845,163.715,163.8,4301700012.0
2007-12-13 20:20:00,163.8,163.82,163.71,163.74,4690799990.0
2007-12-13 20:25:00,163.735,163.765,163.685,163.745,4390600005.0
2007-12-13 20:30:00,163.745,163.83,163.745,163.785,3887300006.0
2007-12-13 20:35:00,163.79,163.83,163.715,163.74,4101899974.0
2007-12-13 20:40:00,163.74,163.745,163.68,163.705,4653900002.0
2007-12-13 20:45:00,163.705,163.76,163.695,163.72,2987900000.0
2007-12-13 20:50:00,163.72,163.855,163.72,163.83,1269230401.0
2007-12-13 20:55:00,163.83,163.865,163.795,163.82,4953699990.0
2007-12-13 21:00:00,163.825,164.0,163.795,163.995,4642999994.0
2007-12-13 21:05:00,163.995,164.085,163.94,163.975,4939299987.0
2007-12-13 21:10:00,163.975,164.035,163.9,164.025,2465800007.0
2007-12-13 21:15:00,164.025,164.095,163.98,164.05,3847999997.0
2007-12-13 21:20:00,164.055,164.155,164.025,164.105,7308799995.0
2007-12-13 21:25:00,164.105,164.11,164.025,164.08,4425799987.0
2007-12-13 21:30:00,164.08,164.11,163.995,163.995,3739999998.0
2007-12-13 21:35:00,163.995,164.04,163.945,163.98,4788799992.0
2007-12-13 21:40:00,163.98,164.02,163.96,163.99,4246800002.0
2007-12-13 21:45:00,164.0,164.015,163.905,163.995,3415900002.0
2007-12-13 21:50:00,163.995,164.095,163.99,164.085,2378200012.0
2007-12-13 21:55:00,164.085,164.105,164.0,164.035,4376000013.0
2007-12-13 22:00:00,164.035,164.08,164.015,164.05,4662999978.0
2007-12-13 22:05:00,164.05,164.075,164.01,164.045,3010000000.0
2007-12-13 22:10:00,164.045,164.075,163.96,163.97,3661099998.0
2007-12-13 22:15:00,163.965,164.04,163.89,164.015,4784099998.0
2007-12-13 22:20:00,164.015,164.095,164.005,164.025,3874999987.0
2007-12-13 22:25:00,164.025,164.205,164.015,164.2,2627328799.0
2007-12-13 22:30:00,164.2,164.215,164.05,164.145,3691900000.0
2007-12-13 22:35:00,164.15,164.175,164.1,164.125,2668550010.0
2007-12-13 22:40:00,164.125,164.195,164.115,164.185,2065799999.0
2007-12-13 22:45:00,164.185,164.235,164.125,164.135,3686899991.0
2007-12-13 22:50:00,164.135,164.165,164.085,164.1,3108099993.0
2007-12-13 22:55:00,164.105,164.135,164.095,164.105,2460299980.0
2007-12-13 23:00:00,164.105,164.215,164.105,164.18,2518599984.0
2007-12-13 23:05:00,164.175,164.175,164.125,164.165,1780199994.0
2007-12-13 23:10:00,164.175,164.185,164.125,164.135,1590000007.0
2007-12-13 23:15:00,164.135,164.155,164.125,164.15,1299400007.0
2007-12-13 23:20:00,164.155,164.185,164.065,164.125,2425600006.0
2007-12-13 23:25:00,164.125,164.175,164.12,164.135,1991700008.0
2007-12-13 23:30:00,164.135,164.165,164.105,164.135,2600599995.0
2007-12-13 23:35:00,164.155,164.155,164.055,164.065,2377400006.0
2007-12-13 23:40:00,164.055,164.065,164.02,164.05,1283799998.0
2007-12-13 23:45:00,164.05,164.16,164.05,164.125,1584800002.0
2007-12-13 23:50:00,164.125,164.215,164.115,164.195,2195800002.0
2007-12-13 23:55:00,164.19,164.245,164.17,164.21,1824500002.0
2007-12-14 00:00:00,164.21,164.25,164.18,164.24,1490300046.0
2007-12-14 00:05:00,164.24,164.42,164.22,164.39,7286499955.0
2007-12-14 00:10:00,164.39,164.41,164.34,164.37,5226099987.0
2007-12-14 00:15:00,164.35,164.375,164.325,164.34,2186100002.0
2007-12-14 00:20:00,164.335,164.34,164.265,164.32,1376699999.0
2007-12-14 00:25:00,164.32,164.32,164.21,164.23,906300000.0
2007-12-14 00:30:00,164.23,164.245,164.175,164.18,862100002.0
2007-12-14 00:35:00,164.18,164.18,164.15,164.18,654799996.0
2007-12-14 00:40:00,164.175,164.225,164.17,164.195,1012500000.0
2007-12-14 00:45:00,164.195,164.22,164.16,164.2,1415400003.0
2007-12-14 00:50:00,164.2,164.2,164.15,164.155,762600000.0
2007-12-14 00:55:00,164.155,164.185,164.15,164.17,1617500002.0
2007-12-14 01:00:00,164.17,164.185,164.135,164.175,2134500003.0
2007-12-14 01:05:00,164.185,164.245,164.18,164.215,1906599999.0
2007-12-14 01:10:00,164.215,164.285,164.21,164.28,1190500000.0
2007-12-14 01:15:00,164.285,164.335,164.26,164.32,2312000004.0
2007-12-14 01:20:00,164.32,164.375,164.315,164.36,3275299982.0
2007-12-14 01:25:00,164.36,164.36,164.295,164.315,2717699992.0
2007-12-14 01:30:00,164.315,164.345,164.29,164.325,2406800001.0
2007-12-14 01:35:00,164.325,164.35,164.29,164.315,4487899980.0
2007-12-14 01:40:00,164.315,164.33,164.29,164.305,2049095494.0
2007-12-14 01:45:00,164.305,164.375,164.28,164.375,5343241282.0
2007-12-14 01:50:00,164.375,164.58,164.335,164.49,4850600001.0
2007-12-14 01:55:00,164.495,164.515,164.23,164.29,5392499998.0
2007-12-14 02:00:00,164.295,164.345,164.23,164.295,3434000005.0
2007-12-14 02:05:00,164.29,164.335,164.29,164.295,3224200008.0
2007-12-14 02:10:00,164.31,164.37,164.29,164.35,4406100003.0
2007-12-14 02:15:00,164.35,164.415,164.345,164.375,8034100020.0
2007-12-14 02:20:00,164.38,164.435,164.375,164.4,4313699992.0
2007-12-14 02:25:00,164.4,164.435,164.35,164.42,3069399998.0
2007-12-14 02:30:00,164.42,164.495,164.405,164.405,3716399995.0
2007-12-14 02:35:00,164.405,164.43,164.29,164.32,3674899997.0
2007-12-14 02:40:00,164.325,164.335,164.27,164.275,2676500000.0
2007-12-14 02:45:00,164.275,164.335,164.275,164.32,2602599992.0
2007-12-14 02:50:00,164.315,164.5,164.295,164.49,4067900013.0
2007-12-14 02:55:00,164.49,164.495,164.37,164.39,4656999991.0
2007-12-14 03:00:00,164.39,164.435,164.37,164.435,2719551095.0
2007-12-14 03:05:00,164.435,164.595,164.405,164.545,3024303084.0
2007-12-14 03:10:00,164.54,164.605,164.485,164.575,3813600008.0
2007-12-14 03:15:00,164.575,164.625,164.4,164.43,4905600004.0
2007-12-14 03:20:00,164.43,164.445,164.405,164.41,2867600004.0
2007-12-14 03:25:00,164.41,164.485,164.395,164.485,2135500002.0
2007-12-14 03:30:00,164.485,164.525,164.45,164.47,3399100004.0
2007-12-14 03:35:00,164.475,164.56,164.47,164.52,3008600009.0
2007-12-14 03:40:00,164.52,164.575,164.5,164.515,4272599987.0
2007-12-14 03:45:00,164.515,164.595,164.505,164.555,2899800001.0
2007-12-14 03:50:00,164.555,164.62,164.555,164.595,2211900000.0
2007-12-14 03:55:00,164.595,164.605,164.555,164.575,1105200000.0
2007-12-14 04:00:00,164.575,164.575,164.535,164.555,2066499996.0
2007-12-14 04:05:00,164.555,164.555,164.44,164.475,2150100003.0
2007-12-14 04:10:00,164.475,164.53,164.445,164.51,1409399995.0
2007-12-14 04:15:00,164.51,164.535,164.49,164.5,1506699993.0
2007-12-14 04:20:00,164.5,164.52,164.48,164.485,1079699996.0
2007-12-14 04:25:00,164.485,164.505,164.47,164.47,1214600001.0
2007-12-14 04:30:00,164.475,164.505,164.44,164.48,1118600000.0
2007-12-14 04:35:00,164.48,164.5,164.46,164.475,1803500001.0
2007-12-14 04:40:00,164.475,164.525,164.445,164.445,1655300000.0
2007-12-14 04:45:00,164.445,164.485,164.445,164.48,1484800006.0
2007-12-14 04:50:00,164.48,164.49,164.445,164.455,772699999.0
2007-12-14 04:55:00,164.455,164.52,164.44,164.505,1341300001.0
2007-12-14 05:00:00,164.505,164.535,164.48,164.495,1494600002.0
2007-12-14 05:05:00,164.495,164.52,164.465,164.505,2005699997.0
2007-12-14 05:10:00,164.505,164.505,164.47,164.495,1312800000.0
2007-12-14 05:15:00,164.495,164.525,164.485,164.485,2841599995.0
2007-12-14 05:20:00,164.485,164.565,164.48,164.51,2898249999.0
2007-12-14 05:25:00,164.51,164.52,164.48,164.505,1293699999.0
2007-12-14 05:30:00,164.5,164.535,164.49,164.53,1803199999.0
2007-12-14 05:35:00,164.52,164.525,164.495,164.5,1315799999.0
2007-12-14 05:40:00,164.505,164.515,164.445,164.465,1880199994.0
2007-12-14 05:45:00,164.465,164.54,164.45,164.52,2182900003.0
2007-12-14 05:50:00,164.52,164.525,164.44,164.445,1481846117.0
2007-12-14 05:55:00,164.445,164.45,164.375,164.38,1260158488.0
2007-12-14 06:00:00,164.38,164.385,164.295,164.31,2460299998.0
2007-12-14 06:05:00,164.32,164.335,164.27,164.295,2950300007.0
2007-12-14 06:10:00,164.295,164.365,164.295,164.365,2276070408.0
2007-12-14 06:15:00,164.365,164.395,164.35,164.355,2382553401.0
2007-12-14 06:20:00,164.36,164.415,164.33,164.4,2451999999.0
2007-12-14 06:25:00,164.4,164.47,164.385,164.455,1587000003.0
2007-12-14 06:30:00,164.455,164.46,164.38,164.415,966600002.0
2007-12-14 06:35:00,164.415,164.415,164.37,164.385,1150700001.0
2007-12-14 06:40:00,164.38,164.385,164.325,164.33,1912378999.0
2007-12-14 06:45:00,164.33,164.345,164.285,164.3,2184399981.0
2007-12-14 06:50:00,164.3,164.33,164.275,164.315,2618586708.0
2007-12-14 06:55:00,164.315,164.405,164.315,164.365,3105300009.0
2007-12-14 07:00:00,164.36,164.435,164.355,164.395,2030699997.0
2007-12-14 07:05:00,164.395,164.415,164.35,164.365,2370399989.0
2007-12-14 07:10:00,164.36,164.385,164.34,164.375,2140100007.0
2007-12-14 07:15:00,164.37,164.495,164.37,164.445,2271399999.0
2007-12-14 07:20:00,164.445,164.485,164.43,164.455,2361999995.0
2007-12-14 07:25:00,164.455,164.465,164.445,164.45,639500000.0
2007-12-14 07:30:00,164.465,164.5,164.455,164.475,663900000.0
2007-12-14 07:35:00,164.48,164.495,164.44,164.475,1395100000.0
2007-12-14 07:40:00,164.475,164.485,164.445,164.465,1236000006.0
2007-12-14 07:45:00,164.465,164.465,164.425,164.45,968300000.0
2007-12-14 07:50:00,164.45,164.455,164.415,164.445,1446400000.0
2007-12-14 07:55:00,164.45,164.61,164.425,164.605,2191799998.0
2007-12-14 08:00:00,164.605,164.645,164.555,164.625,2614799999.0
2007-12-14 08:05:00,164.625,164.63,164.525,164.525,2714799999.0
2007-12-14 08:10:00,164.525,164.545,164.495,164.53,1711500003.0
2007-12-14 08:15:00,164.53,164.545,164.455,164.53,3830300003.0
2007-12-14 08:20:00,164.53,164.56,164.53,164.545,1715599988.0
2007-12-14 08:25:00,164.545,164.6,164.545,164.58,1174300000.0
2007-12-14 08:30:00,164.585,164.645,164.51,164.52,1396800000.0
2007-12-14 08:35:00,164.525,164.565,164.49,164.525,2944200000.0
2007-12-14 08:40:00,164.525,164.635,164.495,164.58,2974700007.0
2007-12-14 08:45:00,164.58,164.595,164.47,164.505,1962699998.0
2007-12-14 08:50:00,164.505,164.615,164.495,164.585,3388499986.0
2007-12-14 08:55:00,164.575,164.585,164.505,164.515,2648999991.0
2007-12-14 09:00:00,164.515,164.615,164.515,164.585,3181049996.0
2007-12-14 09:05:00,164.585,164.605,164.515,164.525,1959700001.0
2007-12-14 09:10:00,164.525,164.525,164.445,164.495,5559399978.0
2007-12-14 09:15:00,164.495,164.525,164.18,164.24,6148700017.0
2007-12-14 09:20:00,164.495,164.545,164.455,164.515,4689500008.0
2007-12-14 09:25:00,164.515,164.525,164.44,164.48,3042699995.0
2007-12-14 09:30:00,164.48,164.515,164.46,164.485,3662400001.0
2007-12-14 09:35:00,164.5,164.595,164.495,164.575,3283800004.0
2007-12-14 09:40:00,164.57,164.575,164.45,164.48,3336400000.0
2007-12-14 09:45:00,164.48,164.495,164.4,164.42,5007200000.0
2007-12-14 09:50:00,164.425,164.425,164.29,164.29,6147600002.0
2007-12-14 09:55:00,164.295,164.415,164.29,164.375,4321699991.0
2007-12-14 10:00:00,164.375,164.435,164.3,164.33,3554999990.0
2007-12-14 10:05:00,164.33,164.37,164.25,164.33,3143899994.0
2007-12-14 10:10:00,164.325,164.35,164.085,164.145,4016300000.0
2007-12-14 10:15:00,164.145,164.245,164.135,164.245,4759900006.0
2007-12-14 10:20:00,164.24,164.305,164.115,164.175,6333500005.0
2007-12-14 10:25:00,164.17,164.235,164.155,164.175,3865900007.0
2007-12-14 10:30:00,164.175,164.235,164.17,164.215,4788000015.0
2007-12-14 10:35:00,164.215,164.245,164.15,164.165,5376399982.0
2007-12-14 10:40:00,164.165,164.225,164.15,164.215,3241600003.0
2007-12-14 10:45:00,164.215,164.235,164.195,164.225,2077700003.0
2007-12-14 10:50:00,164.225,164.225,164.16,164.225,5281899976.0
2007-12-14 10:55:00,164.225,164.295,164.2,164.28,3684899985.0
2007-12-14 11:00:00,164.285,164.34,164.225,164.255,3767399998.0
2007-12-14 11:05:00,164.25,164.255,164.145,164.195,4043400003.0
2007-12-14 11:10:00,164.195,164.195,163.945,164.04,6183599992.0
2007-12-14 11:15:00,164.045,164.105,163.965,164.045,5236300007.0
2007-12-14 11:20:00,164.05,164.065,163.945,164.015,3216799997.0
2007-12-14 11:25:00,164.02,164.075,163.985,164.01,5129300007.0
2007-12-14 11:30:00,164.01,164.115,163.95,164.0,5420399999.0
2007-12-14 11:35:00,164.0,164.01,163.895,163.955,4624299997.0
2007-12-14 11:40:00,163.955,163.975,163.89,163.895,3697300006.0
2007-12-14 11:45:00,163.895,163.905,163.79,163.835,4479099994.0
2007-12-14 11:50:00,163.835,163.925,163.815,163.835,5895499989.0
2007-12-14 11:55:00,163.83,163.855,163.745,163.775,5692699985.0
2007-12-14 12:00:00,163.775,163.785,163.65,163.675,3695200003.0
2007-12-14 12:05:00,163.675,163.795,163.645,163.775,4385800000.0
2007-12-14 12:10:00,163.775,163.79,163.745,163.76,5037100004.0
2007-12-14 12:15:00,163.765,163.865,163.735,163.82,3726299975.0
2007-12-14 12:20:00,163.825,163.84,163.74,163.795,5508899990.0
2007-12-14 12:25:00,163.795,163.855,163.775,163.845,6168099994.0
2007-12-14 12:30:00,163.855,163.885,163.835,163.865,3165399998.0
2007-12-14 12:35:00,163.865,163.915,163.84,163.905,3928099999.0
2007-12-14 12:40:00,163.905,163.935,163.85,163.925,3121400000.0
2007-12-14 12:45:00,163.935,163.955,163.885,163.885,2487999998.0
2007-12-14 12:50:00,163.885,164.105,163.885,164.085,5235699969.0
2007-12-14 12:55:00,164.085,164.185,164.07,164.07,4238699994.0
2007-12-14 13:00:00,164.085,164.165,164.07,164.145,3715000002.0
2007-12-14 13:05:00,164.145,164.15,164.075,164.105,2241900003.0
2007-12-14 13:10:00,164.105,164.165,164.085,164.135,4040299998.0
2007-12-14 13:15:00,164.135,164.135,163.965,164.055,4414200001.0
2007-12-14 13:20:00,164.06,164.065,163.62,163.71,5228099984.0
2007-12-14 13:25:00,163.71,163.77,163.585,163.685,4413649999.0
2007-12-14 13:30:00,163.68,163.8,163.605,163.785,4338700000.0
2007-12-14 13:35:00,163.78,163.865,163.675,163.755,3248200000.0
2007-12-14 13:40:00,163.755,163.795,163.62,163.635,2591900000.0
2007-12-14 13:45:00,163.635,163.635,163.34,163.49,4509400000.0
2007-12-14 13:50:00,163.485,163.74,163.44,163.725,4235500000.0
2007-12-14 13:55:00,163.725,163.73,163.48,163.545,3595900000.0
2007-12-14 14:00:00,163.545,163.675,163.515,163.655,3527300000.0
2007-12-14 14:05:00,163.655,163.81,163.615,163.755,4341599999.0
2007-12-14 14:10:00,163.755,163.775,163.645,163.695,3250100000.0
2007-12-14 14:15:00,163.695,163.78,163.6,163.76,3127000000.0
2007-12-14 14:20:00,163.76,163.76,163.645,163.665,2454200000.0
2007-12-14 14:25:00,163.665,163.685,163.575,163.675,2969500000.0
2007-12-14 14:30:00,163.69,163.865,163.69,163.765,2586600000.0
2007-12-14 14:35:00,163.765,163.885,163.765,163.82,2979800000.0
2007-12-14 14:40:00,163.82,163.885,163.75,163.855,3362600000.0
2007-12-14 14:45:00,163.855,163.965,163.845,163.945,3584500000.0
2007-12-14 14:50:00,163.945,163.985,163.805,163.895,2953400000.0
2007-12-14 14:55:00,163.895,163.93,163.825,163.895,2744200000.0
2007-12-14 15:00:00,163.89,163.965,163.86,163.935,3240099998.0
2007-12-14 15:05:00,163.935,164.045,163.845,164.025,3390000007.0
2007-12-14 15:10:00,164.025,164.035,163.845,163.98,2452300000.0
2007-12-14 15:15:00,163.975,164.035,163.925,163.985,2770799995.0
2007-12-14 15:20:00,163.985,164.135,163.975,164.125,5892699994.0
2007-12-14 15:25:00,164.125,164.135,163.995,163.995,3434600009.0
2007-12-14 15:30:00,163.995,164.035,163.715,163.825,6728700000.0
2007-12-14 15:35:00,163.82,163.925,163.3,163.835,7908999989.0
2007-12-14 15:40:00,163.845,163.915,163.8,163.895,7544199982.0
2007-12-14 15:45:00,163.41,163.975,163.34,163.9,7422599981.0
2007-12-14 15:50:00,163.9,163.925,163.825,163.875,5336200004.0
2007-12-14 15:55:00,163.865,163.885,163.725,163.725,8294199995.0
2007-12-14 16:00:00,163.725,163.785,163.655,163.665,5706299996.0
2007-12-14 16:05:00,163.655,163.705,163.445,163.525,6539550006.0
2007-12-14 16:10:00,163.525,163.54,163.35,163.39,5745939987.0
2007-12-14 16:15:00,163.4,163.545,163.32,163.43,5802649989.0
2007-12-14 16:20:00,163.435,163.515,163.43,163.49,5791799993.0
2007-12-14 16:25:00,163.5,163.525,163.44,163.51,6608399995.0
2007-12-14 16:30:00,163.505,163.51,163.415,163.485,6236599994.0
2007-12-14 16:35:00,163.475,163.485,163.315,163.375,6203400001.0
2007-12-14 16:40:00,163.375,163.465,163.305,163.425,5313600005.0
2007-12-14 16:45:00,163.425,163.445,163.33,163.445,4499699995.0
2007-12-14 16:50:00,163.445,163.505,163.425,163.44,3671050001.0
2007-12-14 16:55:00,163.445,163.485,163.36,163.405,5773199990.0
2007-12-14 17:00:00,163.405,163.525,163.39,163.48,5504299997.0
2007-12-14 17:05:00,163.48,163.535,163.405,163.515,5917199996.0
2007-12-14 17:10:00,163.515,163.605,163.395,163.395,6059499982.0
2007-12-14 17:15:00,163.4,163.5,163.305,163.305,6539899991.0
2007-12-14 17:20:00,163.305,163.385,163.29,163.3,5147899993.0
2007-12-14 17:25:00,163.3,163.465,163.245,163.425,4842200007.0
2007-12-14 17:30:00,163.42,163.435,163.315,163.385,5298099986.0
2007-12-14 17:35:00,163.385,163.485,163.38,163.44,4229699998.0
2007-12-14 17:40:00,163.44,163.67,163.44,163.565,5461900002.0
2007-12-14 17:45:00,163.565,163.605,163.48,163.55,2248599995.0
2007-12-14 17:50:00,163.55,163.635,163.53,163.565,3680899997.0
2007-12-14 17:55:00,163.565,163.63,163.545,163.625,6672899996.0
2007-12-14 18:00:00,163.625,163.705,163.595,163.605,5067899991.0
2007-12-14 18:05:00,163.605,163.84,163.575,163.615,8906299987.0
2007-12-14 18:10:00,163.615,163.64,163.555,163.565,6295100005.0
2007-12-14 18:15:00,163.565,163.675,163.56,163.675,5134699992.0
2007-12-14 18:20:00,163.675,163.765,163.66,163.735,4026899995.0
2007-12-14 18:25:00,163.75,163.83,163.725,163.725,2786960000.0
2007-12-14 18:30:00,163.725,163.775,163.66,163.665,4586399999.0
2007-12-14 18:35:00,163.665,163.705,163.6,163.6,4777199999.0
2007-12-14 18:40:00,163.6,163.74,163.585,163.64,3360800001.0
2007-12-14 18:45:00,163.64,163.675,163.52,163.565,5581688600.0
2007-12-14 18:50:00,163.565,163.635,163.52,163.525,5048399993.0
2007-12-14 18:55:00,163.525,163.625,163.49,163.6,3820150000.0
2007-12-14 19:00:00,163.6,163.76,163.58,163.76,3805500002.0
2007-12-14 19:05:00,163.76,163.885,163.75,163.87,2225200001.0
2007-12-14 19:10:00,163.87,163.96,163.87,163.91,3892599999.0
2007-12-14 19:15:00,163.91,163.92,163.88,163.905,2639699997.0
2007-12-14 19:20:00,163.905,163.935,163.895,163.925,3633500000.0
2007-12-14 19:25:00,163.925,163.925,163.79,163.87,4688200000.0
2007-12-14 19:30:00,163.865,163.89,163.715,163.72,4068899994.0
2007-12-14 19:35:00,163.72,163.735,163.65,163.685,4328599991.0
2007-12-14 19:40:00,163.685,163.755,163.67,163.695,3808799990.0
2007-12-14 19:45:00,163.705,163.78,163.685,163.76,2441899998.0
2007-12-14 19:50:00,163.765,163.88,163.75,163.83,3982099989.0
2007-12-14 19:55:00,163.825,163.88,163.805,163.865,4374899995.0
2007-12-14 20:00:00,163.865,163.865,163.755,163.765,5360299987.0
2007-12-14 20:05:00,163.765,163.82,163.745,163.77,3370399996.0
2007-12-14 20:10:00,163.77,163.825,163.765,163.795,1766999997.0
2007-12-14 20:15:00,163.795,163.845,163.745,163.76,2974299993.0
2007-12-14 20:20:00,163.76,163.78,163.705,163.72,5118899984.0
2007-12-14 20:25:00,163.725,163.815,163.715,163.785,3358399988.0
2007-12-14 20:30:00,163.785,163.79,163.675,163.695,4831399983.0
2007-12-14 20:35:00,163.69,163.715,163.63,163.7,2974400010.0
2007-12-14 20:40:00,163.7,163.795,163.69,163.735,4884400000.0
2007-12-14 20:45:00,163.735,163.755,163.665,163.705,1706600000.0
2007-12-14 20:50:00,163.705,163.735,163.67,163.67,3577300000.0
2007-12-14 20:55:00,163.675,163.69,163.61,163.62,2996600003.0
2007-12-14 21:00:00,163.62,163.625,163.545,163.59,5933399994.0
2007-12-14 21:05:00,163.59,163.61,163.54,163.55,3201450000.0
2007-12-14 21:10:00,163.55,163.61,163.53,163.53,3625999991.0
2007-12-14 21:15:00,163.53,163.6,163.525,163.53,2604299995.0
2007-12-14 21:20:00,163.53,163.575,163.51,163.545,4592200006.0
2007-12-14 21:25:00,163.54,163.575,163.5,163.54,4264300008.0
2007-12-14 21:30:00,163.54,163.545,163.515,163.515,3295199994.0
2007-12-14 21:35:00,163.515,163.585,163.495,163.575,3583500004.0
2007-12-14 21:40:00,163.575,163.675,163.57,163.62,3240900005.0
2007-12-14 21:45:00,163.62,163.67,163.59,163.59,4028700009.0
2007-12-14 21:50:00,163.59,163.645,163.56,163.635,4540600001.0
2007-12-14 21:55:00,163.63,163.645,163.535,163.555,4228850000.0
2007-12-14 22:00:00,163.55,163.61,163.495,163.515,4462346685.0
2007-12-14 22:05:00,163.515,163.58,163.505,163.535,2832399983.0
2007-12-14 22:10:00,163.535,163.555,163.495,163.53,1551099996.0
2007-12-14 22:15:00,163.53,163.545,163.47,163.495,1663600002.0
2007-12-14 22:20:00,163.495,163.515,163.46,163.495,1431199999.0
2007-12-14 22:25:00,163.495,163.52,163.465,163.51,2065899996.0
2007-12-14 22:30:00,163.51,163.56,163.505,163.535,1787400003.0
2007-12-14 22:35:00,163.535,163.65,163.525,163.55,3162800002.0
2007-12-14 22:40:00,163.55,163.615,163.495,163.595,4610199994.0
2007-12-14 22:45:00,163.595,163.625,163.545,163.56,3484200003.0
2007-12-14 22:50:00,163.56,163.62,163.55,163.585,3401199998.0
2007-12-14 22:55:00,163.585,163.595,163.525,163.565,4582699988.0
2007-12-14 23:00:00,163.565,163.565,163.555,163.565,471200000.0
2007-12-17 00:00:00,163.22,163.31,163.19,163.31,1350000000.0
2007-12-17 00:05:00,163.31,163.35,163.27,163.3,1657699978.0
2007-12-17 00:10:00,163.3,163.32,163.19,163.25,1229300001.0
2007-12-17 00:15:00,163.25,163.25,163.18,163.18,1669699984.0
2007-12-17 00:20:00,163.18,163.18,163.12,163.16,1369800000.0
2007-12-17 00:25:00,163.18,163.18,163.04,163.06,2717500005.0
2007-12-17 00:30:00,163.06,163.09,163.04,163.06,1706099984.0
2007-12-17 00:35:00,163.06,163.12,163.04,163.09,1459300000.0
2007-12-17 00:40:00,163.09,163.2,163.09,163.2,2014300011.0
2007-12-17 00:45:00,163.2,163.2,163.16,163.17,986500000.0
2007-12-17 00:50:00,163.17,163.18,163.15,163.17,960700000.0
2007-12-17 00:55:00,163.17,163.21,163.16,163.2,4883499991.0
2007-12-17 01:00:00,163.2,163.23,163.165,163.21,5552999983.0
2007-12-17 01:05:00,163.21,163.25,163.18,163.24,4427700008.0
2007-12-17 01:10:00,163.24,163.26,163.215,163.225,815300000.0
2007-12-17 01:15:00,163.235,163.31,163.225,163.31,903000000.0
2007-12-17 01:20:00,163.31,163.315,163.25,163.255,2106100000.0
2007-12-17 01:25:00,163.255,163.26,163.185,163.185,1757099999.0
2007-12-17 01:30:00,163.185,163.265,163.17,163.255,2051499999.0
2007-12-17 01:35:00,163.255,163.265,163.235,163.245,1089500001.0
2007-12-17 01:40:00,163.245,163.26,163.2,163.23,2055000000.0
2007-12-17 01:45:00,163.23,163.29,163.22,163.29,2592499999.0
2007-12-17 01:50:00,163.29,163.38,163.28,163.36,1643199999.0
2007-12-17 01:55:00,163.365,163.39,163.34,163.375,2275099999.0
2007-12-17 02:00:00,163.38,163.46,163.275,163.325,5835299992.0
2007-12-17 02:05:00,163.32,163.325,163.21,163.225,5854399998.0
2007-12-17 02:10:00,163.225,163.26,163.195,163.2,3229399992.0
2007-12-17 02:15:00,163.195,163.22,163.075,163.155,5852000004.0
2007-12-17 02:20:00,163.155,163.165,163.09,163.14,4537200000.0
2007-12-17 02:25:00,163.145,163.18,163.105,163.17,5507099990.0
2007-12-17 02:30:00,163.165,163.33,163.165,163.2,7212099977.0
2007-12-17 02:35:00,163.29,163.32,163.195,163.275,5565500016.0
2007-12-17 02:40:00,163.28,163.28,163.235,163.25,2634500004.0
2007-12-17 02:45:00,163.25,163.36,163.24,163.34,3195899999.0
2007-12-17 02:50:00,163.34,163.53,163.34,163.525,4298400000.0
2007-12-17 02:55:00,163.52,163.52,163.42,163.44,4479500002.0
2007-12-17 03:00:00,163.445,163.445,163.335,163.34,4931299994.0
2007-12-17 03:05:00,163.335,163.375,163.29,163.35,3952199996.0
2007-12-17 03:10:00,163.35,163.35,163.295,163.33,5048600000.0
2007-12-17 03:15:00,163.33,163.38,163.325,163.37,4403200000.0
2007-12-17 03:20:00,163.37,163.4,163.355,163.39,3572200010.0
2007-12-17 03:25:00,163.39,163.39,163.34,163.37,3125200006.0
2007-12-17 03:30:00,163.37,163.37,163.275,163.305,4989799999.0
2007-12-17 03:35:00,163.305,163.41,163.3,163.36,4267999992.0
2007-12-17 03:40:00,163.365,163.46,163.355,163.4,4993499993.0
2007-12-17 03:45:00,163.395,163.425,163.35,163.38,3180399987.0
2007-12-17 03:50:00,163.38,163.39,163.32,163.365,4037800003.0
2007-12-17 03:55:00,163.37,163.4,163.35,163.36,2763299995.0
2007-12-17 04:00:00,163.36,163.405,163.34,163.405,3326100004.0
2007-12-17 04:05:00,163.405,163.405,163.34,163.385,2852702158.0
2007-12-17 04:10:00,163.385,163.42,163.365,163.38,2263100001.0
2007-12-17 04:15:00,163.385,163.405,163.34,163.4,3560916950.0
2007-12-17 04:20:00,163.4,163.405,163.365,163.375,789698249.0
2007-12-17 04:25:00,163.37,163.41,163.36,163.38,1036556206.0
2007-12-17 04:30:00,163.38,163.38,163.32,163.325,1679948409.0
2007-12-17 04:35:00,163.325,163.42,163.325,163.415,1600591370.0
2007-12-17 04:40:00,163.415,163.48,163.415,163.475,1289897432.0
2007-12-17 04:45:00,163.475,163.49,163.44,163.465,1413305519.0
2007-12-17 04:50:00,163.465,163.465,163.4,163.445,1274864014.0
2007-12-17 04:55:00,163.445,163.475,163.43,163.435,1196680175.0
2007-12-17 05:00:00,163.435,163.49,163.435,163.44,2955382200.0
2007-12-17 05:05:00,163.44,163.48,163.435,163.455,1444700000.0
2007-12-17 05:10:00,163.455,163.49,163.455,163.465,1647499992.0
2007-12-17 05:15:00,163.465,163.525,163.46,163.47,1797099999.0
2007-12-17 05:20:00,163.47,163.47,163.43,163.46,1044600000.0
2007-12-17 05:25:00,163.46,163.47,163.4,163.415,1669600000.0
2007-12-17 05:30:00,163.415,163.42,163.3,163.36,3803999998.0
2007-12-17 05:35:00,163.35,163.36,163.275,163.3,4095999994.0
2007-12-17 05:40:00,163.3,163.33,163.295,163.32,1964799995.0
2007-12-17 05:45:00,163.32,163.405,163.315,163.4,3342000001.0
2007-12-17 05:50:00,163.4,163.42,163.355,163.385,3028299985.0
2007-12-17 05:55:00,163.385,163.385,163.34,163.36,2316399999.0
2007-12-17 06:00:00,163.36,163.425,163.35,163.38,3698000004.0
2007-12-17 06:05:00,163.38,163.38,163.355,163.365,1384299993.0
2007-12-17 06:10:00,163.365,163.385,163.345,163.36,1917299992.0
2007-12-17 06:15:00,163.36,163.36,163.265,163.3,2429700001.0
2007-12-17 06:20:00,163.3,163.36,163.285,163.355,1545100000.0
2007-12-17 06:25:00,163.34,163.385,163.325,163.36,1532400000.0
2007-12-17 06:30:00,163.365,163.4,163.345,163.37,1511100001.0
2007-12-17 06:35:00,163.37,163.4,163.34,163.355,1326599997.0
2007-12-17 06:40:00,163.36,163.36,163.305,163.305,2169299997.0
2007-12-17 06:45:00,163.305,163.305,163.25,163.26,3354599995.0
2007-12-17 06:50:00,163.265,163.285,163.18,163.265,3404600001.0
2007-12-17 06:55:00,163.265,163.3,163.255,163.28,2258899997.0
2007-12-17 07:00:00,163.28,163.28,163.23,163.26,2560599998.0
2007-12-17 07:05:00,163.26,163.295,163.26,163.275,1683300000.0
2007-12-17 07:10:00,163.275,163.29,163.255,163.255,1648199999.0
2007-12-17 07:15:00,163.26,163.275,163.25,163.27,1005400000.0
2007-12-17 07:20:00,163.27,163.28,163.245,163.26,1278000005.0
2007-12-17 07:25:00,163.26,163.265,163.205,163.205,3254299998.0
2007-12-17 07:30:00,163.215,163.23,163.2,163.22,1327200000.0
2007-12-17 07:35:00,163.22,163.22,163.175,163.175,3318899982.0
2007-12-17 07:40:00,163.18,163.18,163.115,163.125,3027050005.0
2007-12-17 07:45:00,163.125,163.18,163.125,163.145,3696499990.0
2007-12-17 07:50:00,163.145,163.26,163.145,163.215,4613499999.0
2007-12-17 07:55:00,163.22,163.32,163.205,163.32,4097199999.0
2007-12-17 08:00:00,163.32,163.32,163.2,163.265,3583700000.0
2007-12-17 08:05:00,163.265,163.285,163.2,163.215,2384600000.0
2007-12-17 08:10:00,163.215,163.225,163.18,163.195,2378500000.0
2007-12-17 08:15:00,163.195,163.22,163.165,163.2,2470199998.0
2007-12-17 08:20:00,163.205,163.205,163.14,163.18,2635000007.0
2007-12-17 08:25:00,163.175,163.23,163.165,163.195,1356500001.0
2007-12-17 08:30:00,163.195,163.23,163.19,163.22,2187300000.0
2007-12-17 08:35:00,163.225,163.24,163.19,163.205,890300000.0
2007-12-17 08:40:00,163.205,163.225,163.19,163.215,1816700000.0
2007-12-17 08:45:00,163.215,163.22,163.08,163.085,1965900000.0
2007-12-17 08:50:00,163.09,163.13,162.99,163.005,3545099995.0
2007-12-17 08:55:00,163.005,163.025,162.955,163.015,4008600003.0
2007-12-17 09:00:00,163.015,163.06,163.0,163.005,2391000000.0
2007-12-17 09:05:00,163.005,163.02,162.96,163.0,2630000000.0
2007-12-17 09:10:00,163.0,163.15,162.985,163.03,5341999994.0
2007-12-17 09:15:00,163.035,163.035,162.985,162.985,2653400000.0
2007-12-17 09:20:00,162.99,163.085,162.95,163.085,3497499998.0
2007-12-17 09:25:00,163.085,163.18,163.08,163.135,4031499991.0
2007-12-17 09:30:00,163.135,163.14,163.025,163.06,3552400000.0
2007-12-17 09:35:00,163.06,163.06,162.99,163.03,3461699998.0
2007-12-17 09:40:00,163.03,163.075,163.025,163.07,2997000004.0
2007-12-17 09:45:00,163.065,163.07,162.955,162.965,3723999996.0
2007-12-17 09:50:00,162.965,162.985,162.685,162.755,3919099991.0
2007-12-17 09:55:00,162.765,162.79,162.66,162.695,5068099996.0
2007-12-17 10:00:00,162.695,162.73,162.57,162.625,3665900001.0
2007-12-17 10:05:00,162.625,162.66,162.5,162.585,4961674993.0
2007-12-17 10:10:00,162.595,162.595,162.475,162.495,2870400000.0
2007-12-17 10:15:00,162.495,162.6,162.49,162.575,2879800005.0
2007-12-17 10:20:00,162.565,162.585,162.525,162.57,2848799998.0
2007-12-17 10:25:00,162.575,162.58,162.49,162.505,2693700006.0
2007-12-17 10:30:00,162.505,162.65,162.505,162.645,4001899990.0
2007-12-17 10:35:00,162.645,162.705,162.575,162.685,4797249999.0
2007-12-17 10:40:00,162.685,162.82,162.665,162.8,6043800005.0
2007-12-17 10:45:00,162.8,162.8,162.7,162.74,6080499990.0
2007-12-17 10:50:00,162.74,162.86,162.72,162.81,5419099996.0
2007-12-17 10:55:00,162.81,162.84,162.715,162.755,4793299999.0
2007-12-17 11:00:00,162.745,162.815,162.715,162.775,4676000001.0
2007-12-17 11:05:00,162.785,162.81,162.62,162.68,5077899996.0
2007-12-17 11:10:00,162.68,162.785,162.67,162.695,4385500003.0
2007-12-17 11:15:00,162.695,162.73,162.64,162.725,3954000006.0
2007-12-17 11:20:00,162.725,162.74,162.67,162.67,3593100002.0
2007-12-17 11:25:00,162.675,162.705,162.66,162.675,4168400002.0
2007-12-17 11:30:00,162.68,162.72,162.65,162.675,4111199997.0
2007-12-17 11:35:00,162.675,162.755,162.64,162.69,4575299992.0
2007-12-17 11:40:00,162.69,162.745,162.625,162.635,5508399990.0
2007-12-17 11:45:00,162.635,162.715,162.63,162.695,3069000006.0
2007-12-17 11:50:00,162.685,162.7,162.58,162.63,5233999996.0
2007-12-17 11:55:00,162.635,162.635,162.57,162.575,2889100001.0
2007-12-17 12:00:00,162.575,162.6,162.505,162.51,3938899998.0
2007-12-17 12:05:00,162.52,162.58,162.52,162.53,3102100001.0
2007-12-17 12:10:00,162.53,162.57,162.47,162.525,4741199996.0
2007-12-17 12:15:00,162.525,162.6,162.52,162.6,4002399998.0
2007-12-17 12:20:00,162.595,162.625,162.555,162.575,3923700000.0
2007-12-17 12:25:00,162.575,162.58,162.47,162.49,4349099989.0
2007-12-17 12:30:00,162.49,162.505,162.34,162.365,5612200013.0
2007-12-17 12:35:00,162.355,162.48,162.355,162.475,4992500002.0
2007-12-17 12:40:00,162.475,162.515,162.45,162.5,5021899989.0
2007-12-17 12:45:00,162.505,162.68,162.49,162.605,4410199986.0
2007-12-17 12:50:00,162.605,162.635,162.555,162.555,5591600004.0
2007-12-17 12:55:00,162.555,162.565,162.475,162.485,4820999987.0
2007-12-17 13:00:00,162.49,162.56,162.48,162.56,3111699990.0
2007-12-17 13:05:00,162.56,162.565,162.525,162.555,2449899994.0
2007-12-17 13:10:00,162.555,162.615,162.52,162.605,5368200027.0
2007-12-17 13:15:00,162.605,162.64,162.58,162.625,5785599971.0
2007-12-17 13:20:00,162.625,162.68,162.585,162.605,5899200005.0
2007-12-17 13:25:00,162.6,162.615,162.56,162.605,4267799995.0
2007-12-17 13:30:00,162.605,162.72,162.59,162.72,3783899995.0
2007-12-17 13:35:00,162.725,162.95,162.71,162.91,5787299986.0
2007-12-17 13:40:00,162.9,162.945,162.825,162.885,4062799997.0
2007-12-17 13:45:00,162.885,163.075,162.835,163.05,3603899999.0
2007-12-17 13:50:00,163.05,163.15,163.05,163.075,4262699994.0
2007-12-17 13:55:00,163.075,163.095,163.045,163.08,5157100002.0
2007-12-17 14:00:00,163.08,163.365,163.07,163.34,4748899998.0
2007-12-17 14:05:00,163.34,163.345,163.145,163.17,2967750000.0
2007-12-17 14:10:00,163.175,163.2,163.125,163.165,2283099999.0
2007-12-17 14:15:00,163.165,163.165,163.09,163.125,1771899997.0
2007-12-17 14:20:00,163.125,163.215,163.09,163.12,2349299998.0
2007-12-17 14:25:00,163.12,163.12,162.995,162.995,1379300000.0
2007-12-17 14:30:00,162.995,163.075,162.98,163.07,2129400002.0
2007-12-17 14:35:00,163.07,163.1,163.05,163.055,2012599997.0
2007-12-17 14:40:00,163.055,163.095,163.045,163.08,2571799998.0
2007-12-17 14:45:00,163.08,163.145,163.065,163.105,3244399987.0
2007-12-17 14:50:00,163.105,163.185,163.065,163.125,6415600012.0
2007-12-17 14:55:00,163.125,163.155,163.095,163.14,4708599996.0
2007-12-17 15:00:00,163.155,163.165,163.075,163.105,6068900001.0
2007-12-17 15:05:00,163.1,163.145,163.035,163.09,6656799989.0
2007-12-17 15:10:00,163.095,163.175,163.08,163.12,5354494790.0
2007-12-17 15:15:00,163.12,163.165,163.05,163.16,5074499989.0
2007-12-17 15:20:00,163.16,163.215,163.145,163.175,3811699988.0
2007-12-17 15:25:00,163.18,163.185,163.1,163.105,4857899986.0
2007-12-17 15:30:00,163.105,163.205,163.075,163.165,4122000006.0
2007-12-17 15:35:00,163.165,163.26,163.165,163.225,3723700000.0
2007-12-17 15:40:00,163.225,163.245,163.185,163.225,2630899999.0
2007-12-17 15:45:00,163.225,163.245,163.105,163.19,4272600001.0
2007-12-17 15:50:00,163.19,163.23,163.165,163.18,3316899993.0
2007-12-17 15:55:00,163.18,163.18,163.08,163.12,4080299998.0
2007-12-17 16:00:00,163.12,163.225,163.065,163.22,3389900001.0
2007-12-17 16:05:00,163.22,163.22,163.115,163.175,5331599999.0
2007-12-17 16:10:00,163.17,163.195,163.06,163.165,4400899992.0
2007-12-17 16:15:00,163.165,163.165,163.05,163.08,5300399996.0
2007-12-17 16:20:00,163.08,163.08,163.02,163.045,5355499993.0
2007-12-17 16:25:00,163.045,163.065,162.925,162.945,4109149998.0
2007-12-17 16:30:00,162.945,163.025,162.825,162.835,6194999992.0
2007-12-17 16:35:00,162.835,162.885,162.715,162.745,6306349989.0
2007-12-17 16:40:00,162.745,162.815,162.6,162.635,7248699998.0
2007-12-17 16:45:00,162.635,162.685,162.605,162.675,6361300005.0
2007-12-17 16:50:00,162.67,162.745,162.615,162.62,4728999993.0
2007-12-17 16:55:00,162.62,162.705,162.59,162.635,5345502102.0
2007-12-17 17:00:00,162.635,162.745,162.595,162.745,3337399995.0
2007-12-17 17:05:00,162.745,162.795,162.635,162.66,5175999996.0
2007-12-17 17:10:00,162.655,162.775,162.65,162.755,5227399969.0
2007-12-17 17:15:00,162.755,162.925,162.75,162.865,5996949997.0
2007-12-17 17:20:00,162.865,162.94,162.855,162.91,4192200000.0
2007-12-17 17:25:00,162.91,162.925,162.77,162.8,5571099995.0
2007-12-17 17:30:00,162.69,162.835,162.68,162.79,7862100018.0
2007-12-17 17:35:00,162.79,162.855,162.76,162.835,7887599945.0
2007-12-17 17:40:00,162.835,162.88,162.795,162.815,3397300001.0
2007-12-17 17:45:00,162.815,162.84,162.76,162.775,3785399998.0
2007-12-17 17:50:00,162.775,162.825,162.745,162.775,4734899992.0
2007-12-17 17:55:00,162.78,162.845,162.76,162.795,3929999990.0
2007-12-17 18:00:00,162.795,162.91,162.785,162.865,4995100000.0
2007-12-17 18:05:00,162.865,162.87,162.78,162.82,3723020000.0
2007-12-17 18:10:00,162.825,162.86,162.795,162.825,3393099999.0
2007-12-17 18:15:00,162.83,162.835,162.795,162.815,3078300009.0
2007-12-17 18:20:00,162.82,162.84,162.785,162.815,4325699999.0
2007-12-17 18:25:00,162.815,162.815,162.685,162.69,4102200001.0
2007-12-17 18:30:00,162.69,162.725,162.635,162.635,3696200001.0
2007-12-17 18:35:00,162.635,162.685,162.61,162.66,4923099994.0
2007-12-17 18:40:00,162.655,162.705,162.62,162.625,5455100001.0
2007-12-17 18:45:00,162.625,162.655,162.59,162.64,6144800013.0
2007-12-17 18:50:00,162.64,162.675,162.6,162.63,6011599992.0
2007-12-17 18:55:00,162.63,162.665,162.6,162.645,6814099994.0
2007-12-17 19:00:00,162.645,162.645,162.56,162.565,5148199985.0
2007-12-17 19:05:00,162.565,162.685,162.545,162.6,3876600001.0
2007-12-17 19:10:00,162.6,162.645,162.58,162.58,2854100005.0
2007-12-17 19:15:00,162.575,162.61,162.555,162.595,3261299997.0
2007-12-17 19:20:00,162.595,162.605,162.56,162.595,3992499995.0
2007-12-17 19:25:00,162.595,162.65,162.56,162.645,5632299995.0
2007-12-17 19:30:00,162.645,162.74,162.645,162.72,3913600002.0
2007-12-17 19:35:00,162.72,162.78,162.72,162.755,3345699999.0
2007-12-17 19:40:00,162.755,162.755,162.665,162.665,3461300000.0
2007-12-17 19:45:00,162.67,162.685,162.645,162.66,2743000007.0
2007-12-17 19:50:00,162.66,162.775,162.65,162.765,5760199999.0
2007-12-17 19:55:00,162.765,162.845,162.745,162.84,5479099993.0
2007-12-17 20:00:00,162.84,162.855,162.8,162.81,4748199997.0
2007-12-17 20:05:00,162.81,162.835,162.74,162.765,6738300002.0
2007-12-17 20:10:00,162.765,162.78,162.715,162.73,2999299997.0
2007-12-17 20:15:00,162.73,162.73,162.645,162.665,4363699999.0
2007-12-17 20:20:00,162.67,162.79,162.665,162.745,3602000192.0
2007-12-17 20:25:00,162.74,162.8,162.735,162.775,2352900000.0
2007-12-17 20:30:00,162.775,162.835,162.75,162.81,2534699997.0
2007-12-17 20:35:00,162.815,162.855,162.78,162.78,4728999986.0
2007-12-17 20:40:00,162.78,162.805,162.71,162.78,3615400002.0
2007-12-17 20:45:00,162.78,162.81,162.735,162.735,3664299992.0
2007-12-17 20:50:00,162.73,162.735,162.665,162.735,4161799991.0
2007-12-17 20:55:00,162.735,162.785,162.725,162.735,2507900003.0
2007-12-17 21:00:00,162.735,162.815,162.72,162.8,3295947701.0
2007-12-17 21:05:00,162.8,162.82,162.755,162.76,3191100001.0
2007-12-17 21:10:00,162.76,162.835,162.685,162.69,1877800002.0
2007-12-17 21:15:00,162.69,162.74,162.645,162.655,5360000005.0
2007-12-17 21:20:00,162.655,162.755,162.64,162.735,2032952606.0
2007-12-17 21:25:00,162.735,162.83,162.735,162.78,1279899997.0
2007-12-17 21:30:00,162.78,162.935,162.775,162.85,4244400000.0
2007-12-17 21:35:00,162.85,162.875,162.75,162.755,4436400011.0
2007-12-17 21:40:00,162.75,162.805,162.745,162.75,4296524500.0
2007-12-17 21:45:00,162.75,162.78,162.745,162.75,1517100001.0
2007-12-17 21:50:00,162.75,162.775,162.68,162.695,2953099994.0
2007-12-17 21:55:00,162.695,162.71,162.65,162.675,3579899997.0
2007-12-17 22:00:00,162.675,162.715,162.66,162.665,742999999.0
2007-12-17 22:05:00,162.665,162.68,162.65,162.67,2323600004.0
2007-12-17 22:10:00,162.67,162.685,162.66,162.685,2768900000.0
2007-12-17 22:15:00,162.685,162.73,162.67,162.705,1266100001.0
2007-12-17 22:20:00,162.705,162.705,162.645,162.645,1047700000.0
2007-12-17 22:25:00,162.645,162.645,162.54,162.545,4605199976.0
2007-12-17 22:30:00,162.545,162.555,162.525,162.55,3134699995.0
2007-12-17 22:35:00,162.55,162.675,162.51,162.645,3694999982.0
2007-12-17 22:40:00,162.645,162.705,162.605,162.705,3928699998.0
2007-12-17 22:45:00,162.705,162.705,162.575,162.585,4208100000.0
2007-12-17 22:50:00,162.585,162.615,162.53,162.56,3491185895.0
2007-12-17 22:55:00,162.56,162.585,162.51,162.535,2184999997.0
2007-12-17 23:00:00,162.535,162.6,162.53,162.555,2447800003.0
2007-12-17 23:05:00,162.555,162.585,162.54,162.575,719200000.0
2007-12-17 23:10:00,162.575,162.58,162.51,162.52,1490700002.0
2007-12-17 23:15:00,162.515,162.56,162.5,162.52,1753799999.0
2007-12-17 23:20:00,162.52,162.64,162.52,162.615,1389699995.0
2007-12-17 23:25:00,162.615,162.655,162.565,162.635,1833600000.0
2007-12-17 23:30:00,162.635,162.655,162.6,162.61,821400000.0
2007-12-17 23:35:00,162.61,162.64,162.605,162.64,834700000.0
2007-12-17 23:40:00,162.635,162.665,162.62,162.66,300800000.0
2007-12-17 23:45:00,162.66,162.67,162.64,162.65,411200000.0
2007-12-17 23:50:00,162.65,162.65,162.6,162.62,2093300007.0
2007-12-17 23:55:00,162.62,162.64,162.61,162.62,852999998.0
2007-12-18 00:00:00,162.62,162.63,162.61,162.63,2157399961.0
2007-12-18 00:05:00,162.605,162.68,162.605,162.68,2039399992.0
2007-12-18 00:10:00,162.68,162.68,162.59,162.59,3259499964.0
2007-12-18 00:15:00,162.6,162.6,162.54,162.56,2285799997.0
2007-12-18 00:20:00,162.55,162.65,162.53,162.64,1550400001.0
2007-12-18 00:25:00,162.65,162.71,162.63,162.63,2300999989.0
2007-12-18 00:30:00,162.64,162.66,162.6,162.62,1815300000.0
2007-12-18 00:35:00,162.62,162.63,162.59,162.6,2506100007.0
2007-12-18 00:40:00,162.61,162.66,162.59,162.65,3239400014.0
2007-12-18 00:45:00,162.65,162.68,162.63,162.65,1254699996.0
2007-12-18 00:50:00,162.66,162.66,162.62,162.635,1211800004.0
2007-12-18 00:55:00,162.635,162.685,162.615,162.665,1121200000.0
2007-12-18 01:00:00,162.665,162.685,162.645,162.655,1238300005.0
2007-12-18 01:05:00,162.655,162.68,162.595,162.6,1330900000.0
2007-12-18 01:10:00,162.6,162.615,162.555,162.585,1324100004.0
2007-12-18 01:15:00,162.585,162.615,162.555,162.575,1758400001.0
2007-12-18 01:20:00,162.56,162.575,162.495,162.5,627300001.0
2007-12-18 01:25:00,162.5,162.5,162.39,162.41,2787000000.0
2007-12-18 01:30:00,162.405,162.445,162.395,162.42,2198199994.0
2007-12-18 01:35:00,162.425,162.485,162.42,162.45,1468800000.0
2007-12-18 01:40:00,162.45,162.525,162.425,162.525,1598199999.0
2007-12-18 01:45:00,162.525,162.665,162.505,162.655,2659899998.0
2007-12-18 01:50:00,162.655,162.685,162.63,162.67,1939000001.0
2007-12-18 01:55:00,162.67,162.68,162.615,162.645,2336800001.0
2007-12-18 02:00:00,162.645,162.655,162.625,162.625,2384700003.0
2007-12-18 02:05:00,162.625,162.645,162.595,162.625,2017600000.0
2007-12-18 02:10:00,162.625,162.71,162.605,162.61,2918499996.0
2007-12-18 02:15:00,162.61,162.63,162.555,162.62,2345100103.0
2007-12-18 02:20:00,162.615,162.625,162.56,162.575,2813600005.0
2007-12-18 02:25:00,162.58,162.585,162.535,162.56,1425999999.0
2007-12-18 02:30:00,162.56,162.745,162.56,162.745,2829301533.0
2007-12-18 02:35:00,162.745,162.775,162.62,162.665,2428399998.0
2007-12-18 02:40:00,162.665,162.69,162.645,162.67,2364299995.0
2007-12-18 02:45:00,162.67,162.74,162.665,162.735,2096000001.0
2007-12-18 02:50:00,162.735,162.785,162.715,162.785,3924000168.0
2007-12-18 02:55:00,162.785,162.785,162.7,162.7,2130131149.0
2007-12-18 03:00:00,162.7,162.715,162.625,162.66,2175399998.0
2007-12-18 03:05:00,162.67,162.69,162.645,162.685,1622600000.0
2007-12-18 03:10:00,162.685,162.735,162.675,162.7,1378200000.0
2007-12-18 03:15:00,162.7,162.75,162.67,162.68,1946900007.0
2007-12-18 03:20:00,162.68,162.71,162.615,162.67,2020299999.0
2007-12-18 03:25:00,162.67,162.695,162.63,162.665,2130600010.0
2007-12-18 03:30:00,162.665,162.71,162.655,162.69,2319099997.0
2007-12-18 03:35:00,162.69,162.73,162.665,162.715,4415499992.0
2007-12-18 03:40:00,162.715,162.72,162.68,162.685,1833100007.0
2007-12-18 03:45:00,162.69,162.725,162.69,162.69,1799599998.0
2007-12-18 03:50:00,162.695,162.705,162.665,162.69,3148300006.0
2007-12-18 03:55:00,162.69,162.77,162.655,162.73,3120963756.0
2007-12-18 04:00:00,162.73,162.755,162.73,162.745,1635899996.0
2007-12-18 04:05:00,162.745,162.775,162.73,162.745,4233460702.0
2007-12-18 04:10:00,162.745,162.755,162.725,162.73,2057000000.0
2007-12-18 04:15:00,162.73,162.795,162.725,162.775,1513300000.0
2007-12-18 04:20:00,162.775,162.82,162.765,162.79,2326999999.0
2007-12-18 04:25:00,162.795,162.845,162.76,162.795,2350100036.0
2007-12-18 04:30:00,162.795,162.805,162.775,162.775,838300000.0
2007-12-18 04:35:00,162.775,162.795,162.76,162.785,1394400000.0
2007-12-18 04:40:00,162.785,162.785,162.74,162.76,1679599999.0
2007-12-18 04:45:00,162.76,162.76,162.71,162.725,1675700000.0
2007-12-18 04:50:00,162.725,162.75,162.72,162.735,1448200000.0
2007-12-18 04:55:00,162.735,162.795,162.735,162.765,1538300000.0
2007-12-18 05:00:00,162.765,162.85,162.725,162.845,2278400000.0
2007-12-18 05:05:00,162.845,163.085,162.84,163.045,5013400000.0
2007-12-18 05:10:00,163.045,163.07,162.99,163.02,4124000004.0
2007-12-18 05:15:00,163.025,163.08,163.02,163.06,2270100000.0
2007-12-18 05:20:00,163.06,163.22,163.06,163.155,4515700003.0
2007-12-18 05:25:00,163.155,163.165,163.12,163.145,2448899999.0
2007-12-18 05:30:00,163.145,163.175,163.135,163.155,2719399999.0
2007-12-18 05:35:00,163.165,163.315,163.165,163.275,5087844721.0
2007-12-18 05:40:00,163.27,163.275,163.085,163.095,4705300000.0
2007-12-18 05:45:00,163.095,163.155,163.08,163.115,4106499999.0
2007-12-18 05:50:00,163.115,163.165,163.085,163.155,2927299999.0
2007-12-18 05:55:00,163.16,163.185,163.085,163.085,2598000000.0
2007-12-18 06:00:00,163.085,163.105,162.985,163.0,2757800000.0
2007-12-18 06:05:00,163.0,163.02,162.965,163.0,2476799998.0
2007-12-18 06:10:00,163.005,163.105,163.0,163.04,3692199997.0
2007-12-18 06:15:00,163.035,163.045,162.915,162.975,6145600005.0
2007-12-18 06:20:00,162.975,162.985,162.885,162.91,4636800007.0
2007-12-18 06:25:00,162.91,163.005,162.905,162.98,3330884607.0
2007-12-18 06:30:00,162.98,163.015,162.97,163.005,1822907541.0
2007-12-18 06:35:00,163.005,163.055,162.995,163.055,1168400004.0
2007-12-18 06:40:00,163.055,163.055,162.995,163.03,2883900002.0
2007-12-18 06:45:00,163.03,163.105,162.985,162.995,2811200001.0
2007-12-18 06:50:00,162.985,163.065,162.935,163.06,3164899990.0
2007-12-18 06:55:00,163.065,163.065,163.015,163.025,2816999992.0
2007-12-18 07:00:00,163.03,163.035,162.995,163.01,2268000003.0
2007-12-18 07:05:00,163.015,163.025,162.985,163.025,1760200000.0
2007-12-18 07:10:00,163.02,163.03,163.02,163.025,666100000.0
2007-12-18 07:15:00,163.025,163.025,162.97,162.975,2240800001.0
2007-12-18 07:20:00,162.975,162.98,162.935,162.975,1980200000.0
2007-12-18 07:25:00,162.975,163.035,162.96,163.005,1296699995.0
2007-12-18 07:30:00,163.005,163.035,162.985,163.015,1825900000.0
2007-12-18 07:35:00,163.015,163.065,163.0,163.04,856000000.0
2007-12-18 07:40:00,163.055,163.065,163.045,163.055,1252800001.0
2007-12-18 07:45:00,163.055,163.075,163.04,163.055,2019799993.0
2007-12-18 07:50:00,163.055,163.085,163.015,163.085,3069300002.0
2007-12-18 07:55:00,163.085,163.165,163.075,163.105,3475200003.0
2007-12-18 08:00:00,163.105,163.105,162.915,162.975,4412900000.0
2007-12-18 08:05:00,162.975,163.015,162.95,163.01,2750400002.0
2007-12-18 08:10:00,163.01,163.035,162.98,163.02,1808500000.0
2007-12-18 08:15:00,163.015,163.075,163.0,163.025,2481900000.0
2007-12-18 08:20:00,163.025,163.025,162.975,162.975,1071600000.0
2007-12-18 08:25:00,162.975,162.995,162.935,162.98,1225100000.0
2007-12-18 08:30:00,162.98,162.985,162.93,162.935,1089400000.0
2007-12-18 08:35:00,162.935,162.955,162.81,162.825,2769400002.0
2007-12-18 08:40:00,162.825,162.95,162.795,162.92,2378199999.0
2007-12-18 08:45:00,162.92,162.935,162.86,162.87,1090000000.0
2007-12-18 08:50:00,162.87,162.89,162.84,162.845,2077000000.0
2007-12-18 08:55:00,162.845,162.885,162.805,162.87,2152800000.0
2007-12-18 09:00:00,162.87,162.87,162.755,162.77,2954900001.0
2007-12-18 09:05:00,162.77,162.835,162.71,162.755,3458300000.0
2007-12-18 09:10:00,162.755,162.785,162.72,162.75,2284899996.0
2007-12-18 09:15:00,162.76,162.805,162.74,162.78,1601200000.0
2007-12-18 09:20:00,162.775,162.81,162.745,162.76,2229328419.0
2007-12-18 09:25:00,162.76,162.795,162.74,162.79,2596500002.0
2007-12-18 09:30:00,162.79,162.91,162.79,162.87,1898000008.0
2007-12-18 09:35:00,162.87,162.895,162.805,162.815,1988799993.0
2007-12-18 09:40:00,162.815,162.825,162.775,162.8,1141700001.0
2007-12-18 09:45:00,162.8,162.895,162.785,162.825,6571499960.0
2007-12-18 09:50:00,162.82,162.845,162.785,162.845,2610100005.0
2007-12-18 09:55:00,162.845,162.895,162.785,162.88,4457799998.0
2007-12-18 10:00:00,162.88,162.905,162.705,162.745,5412000005.0
2007-12-18 10:05:00,162.74,162.775,162.685,162.695,5155299997.0
2007-12-18 10:10:00,162.695,162.79,162.695,162.75,2708400003.0
2007-12-18 10:15:00,162.755,162.8,162.74,162.765,2930900009.0
2007-12-18 10:20:00,162.765,162.765,162.695,162.765,5921100013.0
2007-12-18 10:25:00,162.765,162.855,162.745,162.83,5060699993.0
2007-12-18 10:30:00,162.835,162.865,162.775,162.81,3517000001.0
2007-12-18 10:35:00,162.81,162.885,162.715,162.83,3725500001.0
2007-12-18 10:40:00,162.825,162.845,162.805,162.815,3910500000.0
2007-12-18 10:45:00,162.805,162.835,162.765,162.795,5122699995.0
2007-12-18 10:50:00,162.795,162.9,162.795,162.87,2880899997.0
2007-12-18 10:55:00,162.87,162.915,162.825,162.89,4291200013.0
2007-12-18 11:00:00,162.895,163.02,162.87,162.935,3488899994.0
2007-12-18 11:05:00,162.935,163.02,162.915,163.02,3405599994.0
2007-12-18 11:10:00,163.02,163.085,162.985,162.995,4125999993.0
2007-12-18 11:15:00,162.995,163.08,162.95,163.0,3707199988.0
2007-12-18 11:20:00,163.005,163.175,162.99,163.115,3736199995.0
2007-12-18 11:25:00,163.115,163.185,163.065,163.155,3764399999.0
2007-12-18 11:30:00,163.16,163.16,163.035,163.08,4569700015.0
2007-12-18 11:35:00,163.085,163.095,163.025,163.03,4794999984.0
2007-12-18 11:40:00,163.035,163.05,162.975,163.035,4339099989.0
2007-12-18 11:45:00,163.03,163.155,163.03,163.135,3450549999.0
2007-12-18 11:50:00,163.135,163.225,163.13,163.145,4588899984.0
2007-12-18 11:55:00,163.145,163.175,163.065,163.145,5605899971.0
2007-12-18 12:00:00,163.145,163.16,163.04,163.07,3852099995.0
2007-12-18 12:05:00,163.065,163.17,163.015,163.105,2416500000.0
2007-12-18 12:10:00,163.105,163.23,163.1,163.23,2974300001.0
2007-12-18 12:15:00,163.23,163.23,163.155,163.18,2489700000.0
2007-12-18 12:20:00,163.19,163.2,163.13,163.18,1922400000.0
2007-12-18 12:25:00,163.18,163.215,163.165,163.17,2160700002.0
2007-12-18 12:30:00,163.175,163.21,163.115,163.19,2280299998.0
2007-12-18 12:35:00,163.19,163.22,163.165,163.22,2178600000.0
2007-12-18 12:40:00,163.22,163.265,163.19,163.235,2208200000.0
2007-12-18 12:45:00,163.235,163.245,163.185,163.23,2036400000.0
2007-12-18 12:50:00,163.23,163.35,163.22,163.33,885000000.0
2007-12-18 12:55:00,163.33,163.445,163.32,163.395,4989800005.0
2007-12-18 13:00:00,163.395,163.53,163.35,163.525,5144600005.0
2007-12-18 13:05:00,163.515,163.52,163.425,163.46,2324900000.0
2007-12-18 13:10:00,163.46,163.46,163.37,163.405,2497000003.0
2007-12-18 13:15:00,163.405,163.425,163.35,163.41,3627300004.0
2007-12-18 13:20:00,163.41,163.42,163.36,163.365,2344100000.0
2007-12-18 13:25:00,163.365,163.405,163.34,163.35,2702099997.0
2007-12-18 13:30:00,163.35,163.355,163.29,163.3,3570599997.0
2007-12-18 13:35:00,163.3,163.305,163.205,163.245,2695899999.0
2007-12-18 13:40:00,163.245,163.285,163.215,163.255,2300599992.0
2007-12-18 13:45:00,163.25,163.31,163.23,163.295,2451199999.0
2007-12-18 13:50:00,163.3,163.315,163.25,163.27,2831799998.0
2007-12-18 13:55:00,163.275,163.305,163.245,163.255,5290400000.0
2007-12-18 14:00:00,163.26,163.3,163.24,163.275,2791999998.0
2007-12-18 14:05:00,163.275,163.305,163.245,163.245,1630700001.0
2007-12-18 14:10:00,163.245,163.365,163.24,163.35,3190150004.0
2007-12-18 14:15:00,163.355,163.44,163.31,163.41,4400599999.0
2007-12-18 14:20:00,163.405,163.435,163.38,163.385,2131799979.0
2007-12-18 14:25:00,163.385,163.455,163.35,163.435,3342199998.0
2007-12-18 14:30:00,163.435,163.435,163.345,163.36,2806500001.0
2007-12-18 14:35:00,163.365,163.375,163.335,163.365,1792400005.0
2007-12-18 14:40:00,163.365,163.525,163.365,163.42,5295299986.0
2007-12-18 14:45:00,163.42,163.49,163.405,163.46,4571599988.0
2007-12-18 14:50:00,163.465,163.555,163.465,163.535,4997600005.0
2007-12-18 14:55:00,163.535,163.545,163.44,163.45,3565800006.0
2007-12-18 15:00:00,163.45,163.485,163.385,163.42,2417300002.0
2007-12-18 15:05:00,163.425,163.46,163.355,163.46,3620400003.0
2007-12-18 15:10:00,163.46,163.565,163.425,163.425,4149100001.0
2007-12-18 15:15:00,163.425,163.445,163.29,163.435,6499999992.0
2007-12-18 15:20:00,163.435,163.49,163.385,163.4,4995799998.0
2007-12-18 15:25:00,163.4,163.45,163.325,163.325,3623149998.0
2007-12-18 15:30:00,163.325,163.49,163.325,163.465,2980300000.0
2007-12-18 15:35:00,163.465,163.475,163.38,163.405,4543500004.0
2007-12-18 15:40:00,163.41,163.485,163.4,163.425,2634900001.0
2007-12-18 15:45:00,163.425,163.425,163.35,163.36,2729600000.0
2007-12-18 15:50:00,163.355,163.4,163.325,163.38,3363599995.0
2007-12-18 15:55:00,163.38,163.39,163.325,163.37,4439288710.0
2007-12-18 16:00:00,163.37,163.49,163.37,163.46,3862557591.0
2007-12-18 16:05:00,163.46,163.515,163.445,163.5,3032499995.0
2007-12-18 16:10:00,163.5,163.51,163.445,163.46,3110500000.0
2007-12-18 16:15:00,163.46,163.51,163.425,163.5,5304049995.0
2007-12-18 16:20:00,163.5,163.52,163.42,163.49,4445799998.0
2007-12-18 16:25:00,163.49,163.625,163.485,163.59,4127407198.0
2007-12-18 16:30:00,163.59,163.61,163.43,163.44,6560699997.0
2007-12-18 16:35:00,163.01,163.4,162.97,163.34,5158799995.0
2007-12-18 16:40:00,163.35,163.38,163.225,163.28,4859629993.0
2007-12-18 16:45:00,163.28,163.28,163.185,163.245,4670000003.0
2007-12-18 16:50:00,163.245,163.375,163.23,163.35,3599799992.0
2007-12-18 16:55:00,163.35,163.38,163.32,163.36,5207499992.0
2007-12-18 17:00:00,163.36,163.39,163.34,163.345,3749600000.0
2007-12-18 17:05:00,163.345,163.38,163.29,163.305,5556700004.0
2007-12-18 17:10:00,163.31,163.315,163.05,163.055,7671500014.0
2007-12-18 17:15:00,163.055,163.13,163.05,163.1,6609499997.0
2007-12-18 17:20:00,163.105,163.205,163.09,163.195,5130119996.0
2007-12-18 17:25:00,163.195,163.2,163.075,163.09,7192800010.0
2007-12-18 17:30:00,163.095,163.165,163.025,163.025,5335100005.0
2007-12-18 17:35:00,163.025,163.03,162.925,162.99,6045974980.0
2007-12-18 17:40:00,162.985,163.02,162.915,162.945,5996400005.0
2007-12-18 17:45:00,162.945,162.99,162.86,162.99,4685600003.0
2007-12-18 17:50:00,162.99,163.04,162.89,162.9,6269099998.0
2007-12-18 17:55:00,163.045,163.12,163.025,163.06,5824488394.0
2007-12-18 18:00:00,163.06,163.13,163.02,163.09,4958100002.0
2007-12-18 18:05:00,163.09,163.155,163.065,163.08,2712713997.0
2007-12-18 18:10:00,163.085,163.09,162.97,163.01,2316200000.0
2007-12-18 18:15:00,163.01,163.035,162.95,162.975,4848799996.0
2007-12-18 18:20:00,162.975,162.995,162.935,162.94,5195899995.0
2007-12-18 18:25:00,162.94,163.035,162.94,162.97,3844500005.0
2007-12-18 18:30:00,162.97,162.99,162.865,162.92,3653700002.0
2007-12-18 18:35:00,162.92,163.06,162.89,163.05,2589299994.0
2007-12-18 18:40:00,163.05,163.065,162.985,163.0,3067600000.0
2007-12-18 18:45:00,162.995,163.01,162.875,162.88,6343600007.0
2007-12-18 18:50:00,162.88,162.99,162.87,162.905,5618900002.0
2007-12-18 18:55:00,162.905,162.96,162.865,162.88,6513100002.0
2007-12-18 19:00:00,162.88,162.98,162.875,162.92,6214650005.0
2007-12-18 19:05:00,162.915,163.02,162.915,163.01,4211700007.0
2007-12-18 19:10:00,163.01,163.025,162.975,162.98,4576699988.0
2007-12-18 19:15:00,162.98,163.02,162.955,162.99,4960700004.0
2007-12-18 19:20:00,162.99,163.08,162.97,163.075,4748700007.0
2007-12-18 19:25:00,163.08,163.13,163.07,163.11,5670500008.0
2007-12-18 19:30:00,163.11,163.2,163.11,163.165,4584600009.0
2007-12-18 19:35:00,163.165,163.19,163.135,163.17,4187800001.0
2007-12-18 19:40:00,163.17,163.21,163.16,163.21,3825700013.0
2007-12-18 19:45:00,163.21,163.285,163.21,163.24,3467700005.0
2007-12-18 19:50:00,163.24,163.25,163.195,163.2,1878400004.0
2007-12-18 19:55:00,163.2,163.23,163.14,163.14,3524099993.0
2007-12-18 20:00:00,163.115,163.125,163.065,163.085,8315599993.0
2007-12-18 20:05:00,163.08,163.125,163.075,163.125,3977400010.0
2007-12-18 20:10:00,163.125,163.155,163.11,163.155,5126399983.0
2007-12-18 20:15:00,163.155,163.18,163.125,163.145,3927099998.0
2007-12-18 20:20:00,163.145,163.255,163.135,163.245,7427099979.0
2007-12-18 20:25:00,163.245,163.295,163.17,163.175,6754805574.0
2007-12-18 20:30:00,163.175,163.27,163.165,163.255,6206994193.0
2007-12-18 20:35:00,163.255,163.275,163.205,163.225,6102099973.0
2007-12-18 20:40:00,163.225,163.275,163.195,163.225,6113500002.0
2007-12-18 20:45:00,163.225,163.255,163.185,163.215,4489899987.0
2007-12-18 20:50:00,163.215,163.225,163.19,163.2,3252499996.0
2007-12-18 20:55:00,163.205,163.225,163.145,163.155,4303399992.0
2007-12-18 21:00:00,163.155,163.225,163.145,163.155,6377799984.0
2007-12-18 21:05:00,163.21,163.3,163.105,163.27,8046800041.0
2007-12-18 21:10:00,163.27,163.285,163.235,163.265,4575000001.0
2007-12-18 21:15:00,163.265,163.295,163.255,163.275,6148700007.0
2007-12-18 21:20:00,163.275,163.295,163.24,163.255,4506300004.0
2007-12-18 21:25:00,163.255,163.295,163.25,163.275,3850750000.0
2007-12-18 21:30:00,163.275,163.315,163.245,163.31,3687400004.0
2007-12-18 21:35:00,163.305,163.33,163.255,163.275,4596499997.0
2007-12-18 21:40:00,163.275,163.28,163.225,163.23,2426300001.0
2007-12-18 21:45:00,163.23,163.235,163.17,163.195,2802700004.0
2007-12-18 21:50:00,163.2,163.225,163.155,163.19,3577100007.0
2007-12-18 21:55:00,163.19,163.245,163.19,163.235,4314500001.0
2007-12-18 22:00:00,163.24,163.245,163.185,163.205,4381800012.0
2007-12-18 22:05:00,163.205,163.255,163.2,163.2,4591599996.0
2007-12-18 22:10:00,163.205,163.225,163.19,163.215,2564999994.0
2007-12-18 22:15:00,163.215,163.285,163.215,163.25,1526400001.0
2007-12-18 22:20:00,163.25,163.25,163.21,163.22,1960999995.0
2007-12-18 22:25:00,163.22,163.305,163.215,163.26,1716699998.0
2007-12-18 22:30:00,163.26,163.3,163.25,163.3,1818900005.0
2007-12-18 22:35:00,163.29,163.37,163.275,163.345,2515399995.0
2007-12-18 22:40:00,163.345,163.405,163.335,163.38,3627199987.0
2007-12-18 22:45:00,163.375,163.385,163.335,163.35,2222099995.0
2007-12-18 22:50:00,163.35,163.35,163.305,163.33,1802100001.0
2007-12-18 22:55:00,163.33,163.335,163.305,163.32,1432500000.0
2007-12-18 23:00:00,163.32,163.35,163.305,163.345,747100000.0
2007-12-18 23:05:00,163.345,163.355,163.33,163.345,734899998.0
2007-12-18 23:10:00,163.345,163.38,163.345,163.375,558800000.0
2007-12-18 23:15:00,163.375,163.405,163.365,163.365,1011700000.0
2007-12-18 23:20:00,163.365,163.375,163.325,163.33,762900000.0
2007-12-18 23:25:00,163.33,163.415,163.325,163.415,1276999998.0
2007-12-18 23:30:00,163.415,163.43,163.39,163.39,807100000.0
2007-12-18 23:35:00,163.39,163.415,163.385,163.39,653699999.0
2007-12-18 23:40:00,163.39,163.44,163.39,163.435,920500000.0
2007-12-18 23:45:00,163.44,163.46,163.415,163.44,1693300000.0
2007-12-18 23:50:00,163.445,163.455,163.425,163.45,1260599994.0
2007-12-18 23:55:00,163.45,163.47,163.43,163.44,1845699999.0
2007-12-19 00:00:00,163.44,163.44,163.37,163.39,3422299956.0
2007-12-19 00:05:00,163.39,163.405,163.335,163.355,2962200009.0
2007-12-19 00:10:00,163.355,163.355,163.245,163.26,2542899994.0
2007-12-19 00:15:00,163.26,163.26,163.205,163.255,1654900006.0
2007-12-19 00:20:00,163.26,163.285,163.195,163.195,1944600016.0
2007-12-19 00:25:00,163.215,163.275,163.205,163.215,744199999.0
2007-12-19 00:30:00,163.215,163.265,163.19,163.235,744700000.0
2007-12-19 00:35:00,163.235,163.235,163.195,163.225,1312800010.0
2007-12-19 00:40:00,163.225,163.255,163.14,163.2,421700000.0
2007-12-19 00:45:00,163.235,163.375,163.235,163.305,464099998.0
2007-12-19 00:50:00,163.305,163.325,163.275,163.3,323700000.0
2007-12-19 00:55:00,163.3,163.315,163.255,163.275,563200000.0
2007-12-19 01:00:00,163.275,163.285,163.255,163.26,196000000.0
2007-12-19 01:05:00,163.26,163.285,163.25,163.265,460100002.0
2007-12-19 01:10:00,163.265,163.285,163.255,163.26,1045500000.0
2007-12-19 01:15:00,163.26,163.305,163.255,163.275,447200000.0
2007-12-19 01:20:00,163.275,163.275,163.24,163.24,500299997.0
2007-12-19 01:25:00,163.245,163.26,163.24,163.255,559300000.0
2007-12-19 01:30:00,163.26,163.275,163.175,163.195,1230700001.0
2007-12-19 01:35:00,163.195,163.205,163.155,163.175,1928999999.0
2007-12-19 01:40:00,163.175,163.215,163.125,163.195,2258599999.0
2007-12-19 01:45:00,163.195,163.27,163.17,163.235,2421399999.0
2007-12-19 01:50:00,163.235,163.255,163.185,163.195,2870800003.0
2007-12-19 01:55:00,163.195,163.42,163.19,163.395,3246400000.0
2007-12-19 02:00:00,163.4,163.435,163.37,163.375,1971700000.0
2007-12-19 02:05:00,163.375,163.41,163.34,163.385,2799600000.0
2007-12-19 02:10:00,163.385,163.425,163.37,163.405,1219300000.0
2007-12-19 02:15:00,163.4,163.455,163.385,163.45,1930200000.0
2007-12-19 02:20:00,163.45,163.465,163.4,163.435,2142108092.0
2007-12-19 02:25:00,163.435,163.435,163.345,163.35,2033000001.0
2007-12-19 02:30:00,163.355,163.355,163.32,163.345,1293000000.0
2007-12-19 02:35:00,163.35,163.355,163.32,163.345,855199999.0
2007-12-19 02:40:00,163.345,163.395,163.34,163.355,929600000.0
2007-12-19 02:45:00,163.355,163.415,163.35,163.415,1478900002.0
2007-12-19 02:50:00,163.41,163.43,163.33,163.335,2055699999.0
2007-12-19 02:55:00,163.33,163.34,163.29,163.315,1432699998.0
2007-12-19 03:00:00,163.315,163.335,163.295,163.31,1506000000.0
2007-12-19 03:05:00,163.315,163.325,163.24,163.305,2699199999.0
2007-12-19 03:10:00,163.315,163.335,163.255,163.29,1863400001.0
2007-12-19 03:15:00,163.295,163.31,163.275,163.285,1317899996.0
2007-12-19 03:20:00,163.285,163.295,163.245,163.275,1598199998.0
2007-12-19 03:25:00,163.275,163.285,163.26,163.28,1376499998.0
2007-12-19 03:30:00,163.275,163.325,163.275,163.325,2108799995.0
2007-12-19 03:35:00,163.33,163.345,163.31,163.325,2143500001.0
2007-12-19 03:40:00,163.325,163.335,163.29,163.3,2827899989.0
2007-12-19 03:45:00,163.3,163.32,163.29,163.305,3027300010.0
2007-12-19 03:50:00,163.3,163.315,163.265,163.275,1799300002.0
2007-12-19 03:55:00,163.275,163.29,163.195,163.27,4340099997.0
2007-12-19 04:00:00,163.275,163.295,163.24,163.285,3685000018.0
2007-12-19 04:05:00,163.285,163.305,163.275,163.29,3074900005.0
2007-12-19 04:10:00,163.29,163.34,163.29,163.325,1650499998.0
2007-12-19 04:15:00,163.325,163.325,163.3,163.31,1158900000.0
2007-12-19 04:20:00,163.315,163.425,163.305,163.415,2031600003.0
2007-12-19 04:25:00,163.415,163.425,163.325,163.325,2563900000.0
2007-12-19 04:30:00,163.325,163.365,163.3,163.32,2971400003.0
2007-12-19 04:35:00,163.325,163.375,163.27,163.325,4530900013.0
2007-12-19 04:40:00,163.325,163.325,163.28,163.305,3369800000.0
2007-12-19 04:45:00,163.305,163.305,163.265,163.295,2255900001.0
2007-12-19 04:50:00,163.295,163.375,163.285,163.365,2009899995.0
2007-12-19 04:55:00,163.37,163.37,163.33,163.345,1322199998.0
2007-12-19 05:00:00,163.345,163.36,163.32,163.335,2266199998.0
2007-12-19 05:05:00,163.335,163.335,163.32,163.33,1788899989.0
2007-12-19 05:10:00,163.33,163.385,163.33,163.385,1728199996.0
2007-12-19 05:15:00,163.385,163.445,163.38,163.415,2797499993.0
2007-12-19 05:20:00,163.415,163.425,163.39,163.4,2208599994.0
2007-12-19 05:25:00,163.4,163.405,163.34,163.355,4010499988.0
2007-12-19 05:30:00,163.355,163.365,163.34,163.345,2419899994.0
2007-12-19 05:35:00,163.345,163.385,163.325,163.365,3570399988.0
2007-12-19 05:40:00,163.365,163.385,163.355,163.375,1361999996.0
2007-12-19 05:45:00,163.375,163.375,163.345,163.36,672299996.0
2007-12-19 05:50:00,163.36,163.36,163.3,163.315,3395299986.0
2007-12-19 05:55:00,163.325,163.34,163.27,163.275,1511600000.0
2007-12-19 06:00:00,163.275,163.29,163.265,163.27,1108400000.0
2007-12-19 06:05:00,163.265,163.285,163.255,163.275,2724599995.0
2007-12-19 06:10:00,163.275,163.295,163.245,163.265,2707099999.0
2007-12-19 06:15:00,163.265,163.275,163.25,163.25,2344699991.0
2007-12-19 06:20:00,163.255,163.295,163.245,163.245,5311699988.0
2007-12-19 06:25:00,163.25,163.32,163.245,163.305,2020600005.0
2007-12-19 06:30:00,163.315,163.315,163.295,163.305,1248600000.0
2007-12-19 06:35:00,163.31,163.335,163.31,163.325,1719899999.0
2007-12-19 06:40:00,163.325,163.395,163.32,163.375,2628400000.0
2007-12-19 06:45:00,163.375,163.375,163.305,163.315,1537200001.0
2007-12-19 06:50:00,163.32,163.365,163.31,163.355,1370700000.0
2007-12-19 06:55:00,163.355,163.37,163.33,163.355,1575499999.0
2007-12-19 07:00:00,163.36,163.365,163.315,163.325,1541599998.0
2007-12-19 07:05:00,163.325,163.325,163.24,163.265,1900200000.0
2007-12-19 07:10:00,163.26,163.29,163.245,163.25,2543299995.0
2007-12-19 07:15:00,163.255,163.315,163.255,163.27,2265099992.0
2007-12-19 07:20:00,163.27,163.315,163.265,163.285,1639500002.0
2007-12-19 07:25:00,163.275,163.285,163.265,163.285,1541599998.0
2007-12-19 07:30:00,163.285,163.315,163.27,163.27,3958399985.0
2007-12-19 07:35:00,163.28,163.315,163.26,163.275,2090400003.0
2007-12-19 07:40:00,163.275,163.295,163.27,163.29,3030799996.0
2007-12-19 07:45:00,163.29,163.305,163.27,163.28,2402799989.0
2007-12-19 07:50:00,163.275,163.285,163.25,163.27,2306700006.0
2007-12-19 07:55:00,163.27,163.285,163.25,163.275,3105699994.0
2007-12-19 08:00:00,163.275,163.305,163.265,163.305,1923499997.0
2007-12-19 08:05:00,163.305,163.315,163.25,163.265,2003099998.0
2007-12-19 08:10:00,163.265,163.29,163.245,163.255,3819799986.0
2007-12-19 08:15:00,163.255,163.275,163.225,163.245,1598199996.0
2007-12-19 08:20:00,163.245,163.26,163.24,163.245,2226999996.0
2007-12-19 08:25:00,163.245,163.335,163.245,163.27,1462100000.0
2007-12-19 08:30:00,163.27,163.295,163.255,163.275,1381899998.0
2007-12-19 08:35:00,163.275,163.285,163.235,163.255,1506999997.0
2007-12-19 08:40:00,163.26,163.275,163.19,163.2,3316199984.0
2007-12-19 08:45:00,163.2,163.2,163.075,163.12,4031599990.0
2007-12-19 08:50:00,163.12,163.12,163.01,163.03,2161799995.0
2007-12-19 08:55:00,163.025,163.075,163.0,163.055,1597399997.0
2007-12-19 09:00:00,163.06,163.075,162.99,163.025,1048441856.0
2007-12-19 09:05:00,163.025,163.045,162.975,162.995,1103000113.0
2007-12-19 09:10:00,162.995,163.005,162.945,162.97,1456699997.0
2007-12-19 09:15:00,162.975,162.975,162.905,162.95,3363699990.0
2007-12-19 09:20:00,162.94,162.985,162.93,162.98,2774500002.0
2007-12-19 09:25:00,162.975,163.045,162.955,162.98,3396799998.0
2007-12-19 09:30:00,162.985,163.065,162.965,162.965,3184000012.0
2007-12-19 09:35:00,162.965,163.065,162.965,163.035,3290100000.0
2007-12-19 09:40:00,163.035,163.05,162.975,162.985,3277999985.0
2007-12-19 09:45:00,162.985,163.005,162.83,162.83,4557799985.0
2007-12-19 09:50:00,162.83,162.9,162.78,162.9,3885449996.0
2007-12-19 09:55:00,162.9,162.94,162.875,162.925,1019500000.0
2007-12-19 10:00:00,162.925,162.98,162.88,162.955,2315000004.0
2007-12-19 10:05:00,162.955,162.97,162.87,162.875,3361450003.0
2007-12-19 10:10:00,162.875,162.875,162.805,162.86,3641099997.0
2007-12-19 10:15:00,162.86,162.885,162.85,162.865,3403400006.0
2007-12-19 10:20:00,162.865,162.915,162.855,162.89,2850699996.0
2007-12-19 10:25:00,162.88,162.94,162.87,162.935,2335599993.0
2007-12-19 10:30:00,162.935,162.975,162.925,162.97,3174800001.0
2007-12-19 10:35:00,162.97,162.975,162.895,162.905,4468999997.0
2007-12-19 10:40:00,162.905,162.905,162.835,162.875,5641800002.0
2007-12-19 10:45:00,162.875,162.875,162.77,162.775,3815500000.0
2007-12-19 10:50:00,162.775,162.775,162.58,162.605,4964949988.0
2007-12-19 10:55:00,162.6,162.7,162.59,162.7,4034649984.0
2007-12-19 11:00:00,162.7,162.72,162.595,162.635,3376299998.0
2007-12-19 11:05:00,162.635,162.765,162.61,162.745,1555000003.0
2007-12-19 11:10:00,162.745,162.745,162.62,162.635,5057399987.0
2007-12-19 11:15:00,162.635,162.66,162.53,162.535,5657700001.0
2007-12-19 11:20:00,162.535,162.565,162.42,162.5,4191600000.0
2007-12-19 11:25:00,162.5,162.505,162.445,162.455,3615799999.0
2007-12-19 11:30:00,162.465,162.505,162.345,162.35,4695250019.0
2007-12-19 11:35:00,162.35,162.53,162.31,162.525,5106599994.0
2007-12-19 11:40:00,162.525,162.605,162.395,162.41,6569849995.0
2007-12-19 11:45:00,162.41,162.485,162.4,162.48,4804699994.0
2007-12-19 11:50:00,162.49,162.515,162.42,162.44,6157399987.0
2007-12-19 11:55:00,162.44,162.465,162.375,162.38,5376299998.0
2007-12-19 12:00:00,162.38,162.5,162.375,162.45,2498500000.0
2007-12-19 12:05:00,162.445,162.455,162.33,162.42,3664800001.0
2007-12-19 12:10:00,162.42,162.475,162.38,162.44,3662699998.0
2007-12-19 12:15:00,162.44,162.52,162.415,162.465,6897800003.0
2007-12-19 12:20:00,162.46,162.49,162.435,162.48,4502500016.0
2007-12-19 12:25:00,162.48,162.5,162.44,162.455,3896299992.0
2007-12-19 12:30:00,162.455,162.515,162.455,162.49,3197299995.0
2007-12-19 12:35:00,162.495,162.51,162.45,162.47,4078399993.0
2007-12-19 12:40:00,162.47,162.54,162.415,162.54,3293800002.0
2007-12-19 12:45:00,162.54,162.565,162.485,162.5,1771299999.0
2007-12-19 12:50:00,162.5,162.595,162.495,162.575,2153800001.0
2007-12-19 12:55:00,162.58,162.72,162.58,162.675,4910099992.0
2007-12-19 13:00:00,162.675,162.78,162.675,162.76,4865255607.0
2007-12-19 13:05:00,162.77,162.885,162.75,162.875,4137700007.0
2007-12-19 13:10:00,162.875,162.885,162.77,162.78,4306999980.0
2007-12-19 13:15:00,162.78,162.785,162.655,162.67,4227399992.0
2007-12-19 13:20:00,162.665,162.72,162.635,162.68,3709399999.0
2007-12-19 13:25:00,162.68,162.705,162.66,162.67,2996200004.0
2007-12-19 13:30:00,162.67,162.685,162.61,162.675,3238299993.0
2007-12-19 13:35:00,162.675,162.675,162.615,162.615,2967299998.0
2007-12-19 13:40:00,162.62,162.78,162.615,162.76,4259300011.0
2007-12-19 13:45:00,162.76,162.81,162.75,162.765,5187399973.0
2007-12-19 13:50:00,162.76,162.785,162.655,162.655,4638100000.0
2007-12-19 13:55:00,162.66,162.665,162.575,162.615,4324350009.0
2007-12-19 14:00:00,162.615,162.625,162.435,162.45,4098199990.0
2007-12-19 14:05:00,162.445,162.48,162.405,162.45,3065300006.0
2007-12-19 14:10:00,162.45,162.48,162.405,162.41,3495399994.0
2007-12-19 14:15:00,162.41,162.46,162.4,162.42,2878199997.0
2007-12-19 14:20:00,162.42,162.5,162.395,162.495,4046799993.0
2007-12-19 14:25:00,162.495,162.5,162.44,162.46,2553600000.0
2007-12-19 14:30:00,162.46,162.5,162.35,162.445,5153300005.0
2007-12-19 14:35:00,162.445,162.635,162.415,162.545,4274399993.0
2007-12-19 14:40:00,162.55,162.635,162.5,162.62,2453150000.0
2007-12-19 14:45:00,162.62,162.62,162.46,162.47,3375599987.0
2007-12-19 14:50:00,162.47,162.52,162.44,162.51,2022000002.0
2007-12-19 14:55:00,162.505,162.53,162.47,162.47,2505599995.0
2007-12-19 15:00:00,162.47,162.54,162.465,162.53,2050700004.0
2007-12-19 15:05:00,162.53,162.58,162.515,162.58,3416600000.0
2007-12-19 15:10:00,162.58,162.62,162.53,162.54,3921800002.0
2007-12-19 15:15:00,162.535,162.59,162.52,162.56,3582399993.0
2007-12-19 15:20:00,162.56,162.69,162.555,162.68,3360099996.0
2007-12-19 15:25:00,162.675,162.715,162.65,162.685,6036799992.0
2007-12-19 15:30:00,162.68,162.71,162.655,162.67,8295099984.0
2007-12-19 15:35:00,162.66,162.71,162.615,162.625,3839799995.0
2007-12-19 15:40:00,162.625,162.7,162.62,162.69,3794899998.0
2007-12-19 15:45:00,162.69,162.71,162.62,162.675,4351500018.0
2007-12-19 15:50:00,162.675,162.695,162.64,162.665,7946700012.0
2007-12-19 15:55:00,162.665,162.695,162.66,162.665,5019499994.0
2007-12-19 16:00:00,162.665,162.745,162.64,162.73,3003599996.0
2007-12-19 16:05:00,162.725,162.815,162.71,162.735,3473099996.0
2007-12-19 16:10:00,162.735,162.745,162.66,162.685,2746199999.0
2007-12-19 16:15:00,162.685,162.695,162.64,162.675,4369500001.0
2007-12-19 16:20:00,162.675,162.735,162.66,162.715,5502200001.0
2007-12-19 16:25:00,162.715,162.755,162.69,162.705,4806599997.0
2007-12-19 16:30:00,162.7,162.795,162.695,162.72,7017099993.0
2007-12-19 16:35:00,162.725,162.755,162.67,162.68,5650699997.0
2007-12-19 16:40:00,162.68,162.73,162.635,162.675,4263800007.0
2007-12-19 16:45:00,162.68,162.84,162.655,162.825,3060899999.0
2007-12-19 16:50:00,162.825,162.88,162.805,162.85,2028400000.0
2007-12-19 16:55:00,162.85,162.88,162.745,162.755,3701900007.0
2007-12-19 17:00:00,162.755,162.9,162.735,162.82,4951300003.0
2007-12-19 17:05:00,162.82,163.03,162.795,163.02,4136450003.0
2007-12-19 17:10:00,163.02,163.02,162.9,162.95,5040600001.0
2007-12-19 17:15:00,162.95,162.965,162.875,162.92,4540300000.0
2007-12-19 17:20:00,162.92,162.955,162.91,162.92,3281845299.0
2007-12-19 17:25:00,162.91,162.93,162.82,162.85,4398500000.0
2007-12-19 17:30:00,162.845,162.88,162.82,162.875,4501500002.0
2007-12-19 17:35:00,162.875,162.95,162.8,162.915,4049899994.0
2007-12-19 17:40:00,162.915,162.96,162.89,162.93,3333900000.0
2007-12-19 17:45:00,162.93,162.99,162.91,162.95,5134500001.0
2007-12-19 17:50:00,162.95,162.99,162.915,162.94,4194100001.0
2007-12-19 17:55:00,162.94,163.09,162.935,163.09,4874299992.0
2007-12-19 18:00:00,163.09,163.17,163.05,163.12,4084100010.0
2007-12-19 18:05:00,163.12,163.135,163.035,163.05,5368800003.0
2007-12-19 18:10:00,163.06,163.17,163.06,163.1,4250669995.0
2007-12-19 18:15:00,163.1,163.11,162.9,162.9,5075899999.0
2007-12-19 18:20:00,162.9,162.965,162.715,162.835,4889899999.0
2007-12-19 18:25:00,162.835,162.88,162.765,162.785,3519100005.0
2007-12-19 18:30:00,162.79,162.79,162.55,162.57,6287299998.0
2007-12-19 18:35:00,162.565,162.7,162.54,162.64,6193849993.0
2007-12-19 18:40:00,162.64,162.68,162.59,162.675,6379099977.0
2007-12-19 18:45:00,162.675,162.69,162.61,162.675,3569300003.0
2007-12-19 18:50:00,162.675,162.71,162.605,162.64,4421500003.0
2007-12-19 18:55:00,162.64,162.72,162.59,162.71,5083099996.0
2007-12-19 19:00:00,162.71,162.79,162.675,162.71,5151600001.0
2007-12-19 19:05:00,162.705,162.745,162.685,162.7,3895699999.0
2007-12-19 19:10:00,162.7,162.83,162.68,162.82,4012399992.0
2007-12-19 19:15:00,162.82,162.82,162.68,162.69,4011200014.0
2007-12-19 19:20:00,162.69,162.88,162.685,162.85,3687100000.0
2007-12-19 19:25:00,162.85,162.88,162.81,162.84,2802200003.0
2007-12-19 19:30:00,162.84,162.85,162.71,162.74,2176599998.0
2007-12-19 19:35:00,162.74,162.77,162.7,162.715,3764400001.0
2007-12-19 19:40:00,162.715,162.76,162.65,162.75,4134300010.0
2007-12-19 19:45:00,162.75,162.79,162.72,162.79,3154899997.0
2007-12-19 19:50:00,162.8,162.82,162.745,162.78,2671399995.0
2007-12-19 19:55:00,162.78,162.82,162.745,162.82,3125400003.0
2007-12-19 20:00:00,162.83,162.83,162.72,162.78,2669000002.0
2007-12-19 20:05:00,162.78,162.86,162.74,162.83,2641200002.0
2007-12-19 20:10:00,162.83,162.86,162.77,162.81,1214600000.0
2007-12-19 20:15:00,162.81,162.85,162.755,162.78,2384100007.0
2007-12-19 20:20:00,162.78,162.78,162.675,162.71,2274200001.0
2007-12-19 20:25:00,162.72,162.785,162.68,162.71,2209099999.0
2007-12-19 20:30:00,162.71,162.73,162.69,162.71,1802700002.0
2007-12-19 20:35:00,162.71,162.775,162.675,162.75,3790249992.0
2007-12-19 20:40:00,162.75,162.83,162.75,162.76,2699399996.0
2007-12-19 20:45:00,162.76,162.76,162.61,162.74,3354899998.0
2007-12-19 20:50:00,162.74,162.77,162.635,162.75,2892500002.0
2007-12-19 20:55:00,162.75,162.75,162.67,162.72,2214000000.0
2007-12-19 21:00:00,162.72,162.78,162.69,162.73,2472600002.0
2007-12-19 21:05:00,162.73,162.81,162.73,162.8,2355700006.0
2007-12-19 21:10:00,162.81,162.92,162.8,162.85,2415900002.0
2007-12-19 21:15:00,162.85,162.96,162.85,162.9,3292199994.0
2007-12-19 21:20:00,162.9,163.05,162.87,163.03,2446599999.0
2007-12-19 21:25:00,163.03,163.1,162.995,162.995,2182919996.0
2007-12-19 21:30:00,163.0,163.08,162.99,162.995,3045423501.0
2007-12-19 21:35:00,162.995,163.07,162.99,163.01,3148099999.0
2007-12-19 21:40:00,163.01,163.04,162.995,163.005,3496299998.0
2007-12-19 21:45:00,163.01,163.16,163.005,163.14,2675299996.0
2007-12-19 21:50:00,163.15,163.18,163.065,163.075,2918600000.0
2007-12-19 21:55:00,163.075,163.09,163.005,163.01,3369500006.0
2007-12-19 22:00:00,163.01,163.06,162.965,163.04,3952899990.0
2007-12-19 22:05:00,163.04,163.04,162.94,162.97,3012100005.0
2007-12-19 22:10:00,162.97,163.07,162.97,163.055,2378399999.0
2007-12-19 22:15:00,163.055,163.08,163.04,163.075,3039900008.0
2007-12-19 22:20:00,163.075,163.09,162.98,163.03,2791599996.0
2007-12-19 22:25:00,163.03,163.08,162.98,163.07,2275899999.0
2007-12-19 22:30:00,163.08,163.09,163.03,163.05,1795199998.0
2007-12-19 22:35:00,163.05,163.09,163.045,163.09,1464299998.0
2007-12-19 22:40:00,163.08,163.12,163.055,163.08,1142700000.0
2007-12-19 22:45:00,163.08,163.09,163.035,163.05,1232260000.0
2007-12-19 22:50:00,163.05,163.07,162.99,163.0,1265800005.0
2007-12-19 22:55:00,163.0,163.02,162.94,162.95,1666999999.0
2007-12-19 23:00:00,162.95,162.975,162.935,162.96,1025600000.0
2007-12-19 23:05:00,162.96,163.03,162.96,163.03,1582099998.0
2007-12-19 23:10:00,163.03,163.06,163.02,163.055,1132200013.0
2007-12-19 23:15:00,163.055,163.06,163.025,163.04,450300000.0
2007-12-19 23:20:00,163.04,163.085,163.03,163.075,978300000.0
2007-12-19 23:25:00,163.075,163.135,163.07,163.105,1676800001.0
2007-12-19 23:30:00,163.105,163.115,163.07,163.075,1082000000.0
2007-12-19 23:35:00,163.075,163.085,163.035,163.055,927200000.0
2007-12-19 23:40:00,163.055,163.055,163.02,163.025,1297400000.0
2007-12-19 23:45:00,163.025,163.04,163.01,163.035,1657200000.0
2007-12-19 23:50:00,163.035,163.14,163.035,163.135,1554000000.0
2007-12-19 23:55:00,163.135,163.155,163.11,163.11,1174700001.0
2007-12-20 00:00:00,163.12,163.12,163.01,163.05,396100000.0
2007-12-20 00:05:00,163.05,163.05,162.93,163.02,1076900000.0
2007-12-20 00:10:00,163.02,163.04,162.99,163.02,832100000.0
2007-12-20 00:15:00,163.02,163.035,162.99,163.01,1408900000.0
2007-12-20 00:20:00,163.01,163.01,162.92,162.975,554800000.0
2007-12-20 00:25:00,162.965,162.98,162.945,162.97,625100000.0
2007-12-20 00:30:00,162.965,162.99,162.91,162.945,800199999.0
2007-12-20 00:35:00,162.945,162.945,162.905,162.925,347700000.0
2007-12-20 00:40:00,162.91,162.935,162.85,162.865,819300000.0
2007-12-20 00:45:00,162.865,162.905,162.86,162.885,427700000.0
2007-12-20 00:50:00,162.86,162.915,162.86,162.895,456199999.0
2007-12-20 00:55:00,162.895,162.895,162.85,162.86,365800000.0
2007-12-20 01:00:00,162.86,162.905,162.86,162.895,578300000.0
2007-12-20 01:05:00,162.895,162.955,162.875,162.915,971900000.0
2007-12-20 01:10:00,162.9,163.015,162.9,162.96,372400000.0
2007-12-20 01:15:00,162.975,163.025,162.97,163.005,764900000.0
2007-12-20 01:20:00,163.005,163.025,162.955,163.025,555500000.0
2007-12-20 01:25:00,163.025,163.04,162.92,162.925,1131700000.0
2007-12-20 01:30:00,162.945,162.985,162.93,162.985,541800000.0
2007-12-20 01:35:00,162.985,163.025,162.95,162.955,657600000.0
2007-12-20 01:40:00,162.955,162.985,162.9,162.9,875999999.0
2007-12-20 01:45:00,162.905,162.915,162.855,162.86,1379999998.0
2007-12-20 01:50:00,162.885,162.955,162.855,162.945,1160000003.0
2007-12-20 01:55:00,162.945,162.955,162.925,162.955,503700000.0
2007-12-20 02:00:00,162.95,162.97,162.94,162.955,527600000.0
2007-12-20 02:05:00,162.96,162.965,162.945,162.95,877400000.0
2007-12-20 02:10:00,162.955,162.98,162.94,162.95,1010700000.0
2007-12-20 02:15:00,162.95,162.985,162.92,162.965,1462500000.0
2007-12-20 02:20:00,162.965,163.015,162.94,163.005,2518500013.0
2007-12-20 02:25:00,163.0,163.025,162.97,162.99,1832700000.0
2007-12-20 02:30:00,162.995,163.0,162.925,162.93,3503299994.0
2007-12-20 02:35:00,162.925,162.935,162.905,162.915,823800000.0
2007-12-20 02:40:00,162.92,162.92,162.81,162.88,2140799998.0
2007-12-20 02:45:00,162.88,162.94,162.875,162.925,1997099988.0
2007-12-20 02:50:00,162.925,162.97,162.895,162.95,3822600001.0
2007-12-20 02:55:00,162.95,163.02,162.9,163.005,4005599996.0
2007-12-20 03:00:00,163.005,163.025,162.955,162.995,3002299999.0
2007-12-20 03:05:00,162.995,163.045,162.945,162.96,2083900002.0
2007-12-20 03:10:00,162.96,162.985,162.915,162.98,1491999998.0
2007-12-20 03:15:00,162.98,162.985,162.93,162.94,572600002.0
2007-12-20 03:20:00,162.94,162.945,162.905,162.92,1030200002.0
2007-12-20 03:25:00,162.915,162.935,162.895,162.905,1012699998.0
2007-12-20 03:30:00,162.91,162.99,162.9,162.965,1119200001.0
2007-12-20 03:35:00,162.98,163.0,162.945,162.95,1448800004.0
2007-12-20 03:40:00,162.955,162.965,162.9,162.92,1216899994.0
2007-12-20 03:45:00,162.915,162.92,162.805,162.815,2430899998.0
2007-12-20 03:50:00,162.815,162.895,162.81,162.86,2452600007.0
2007-12-20 03:55:00,162.86,162.895,162.86,162.865,1827900000.0
2007-12-20 04:00:00,162.865,162.93,162.855,162.93,1741000000.0
2007-12-20 04:05:00,162.93,162.935,162.895,162.915,1676000004.0
2007-12-20 04:10:00,162.915,162.945,162.9,162.905,1196300001.0
2007-12-20 04:15:00,162.905,162.925,162.87,162.87,1229100003.0
2007-12-20 04:20:00,162.875,162.905,162.795,162.845,1020500001.0
2007-12-20 04:25:00,162.845,162.9,162.845,162.87,1291900001.0
2007-12-20 04:30:00,162.87,162.9,162.86,162.87,1367600004.0
2007-12-20 04:35:00,162.875,162.88,162.845,162.875,349900000.0
2007-12-20 04:40:00,162.875,162.875,162.81,162.82,1435400003.0
2007-12-20 04:45:00,162.82,162.845,162.795,162.825,1641200000.0
2007-12-20 04:50:00,162.825,162.845,162.805,162.84,1089900005.0
2007-12-20 04:55:00,162.84,162.885,162.835,162.88,2748000001.0
2007-12-20 05:00:00,162.88,162.895,162.83,162.855,1736399997.0
2007-12-20 05:05:00,162.855,162.915,162.85,162.89,1736099999.0
2007-12-20 05:10:00,162.89,162.9,162.84,162.86,1239899991.0
2007-12-20 05:15:00,162.86,162.885,162.83,162.885,770999997.0
2007-12-20 05:20:00,162.885,162.885,162.855,162.88,766999998.0
2007-12-20 05:25:00,162.88,162.945,162.88,162.935,1547800003.0
2007-12-20 05:30:00,162.935,162.94,162.915,162.925,605000001.0
2007-12-20 05:35:00,162.93,162.93,162.89,162.905,621600005.0
2007-12-20 05:40:00,162.9,162.915,162.89,162.89,527200002.0
2007-12-20 05:45:00,162.89,162.9,162.885,162.895,1231500007.0
2007-12-20 05:50:00,162.895,163.015,162.89,163.0,3018200008.0
2007-12-20 05:55:00,163.005,163.02,162.965,162.995,1028050000.0
2007-12-20 06:00:00,162.995,162.995,162.965,162.97,809799998.0
2007-12-20 06:05:00,162.97,162.97,162.935,162.935,609900000.0
2007-12-20 06:10:00,162.935,162.935,162.87,162.87,1764500004.0
2007-12-20 06:15:00,162.87,162.925,162.865,162.9,1093400003.0
2007-12-20 06:20:00,162.9,162.905,162.85,162.87,1318600002.0
2007-12-20 06:25:00,162.87,162.88,162.845,162.855,430600000.0
2007-12-20 06:30:00,162.855,162.885,162.845,162.885,453600000.0
2007-12-20 06:35:00,162.885,162.895,162.87,162.875,1003400001.0
2007-12-20 06:40:00,162.875,162.875,162.835,162.875,1207900000.0
2007-12-20 06:45:00,162.875,162.875,162.815,162.825,863400001.0
2007-12-20 06:50:00,162.825,162.845,162.765,162.815,1222300000.0
2007-12-20 06:55:00,162.815,162.82,162.775,162.775,1215799999.0
2007-12-20 07:00:00,162.775,162.79,162.76,162.78,1424000005.0
2007-12-20 07:05:00,162.78,162.795,162.755,162.795,1104999999.0
2007-12-20 07:10:00,162.79,162.815,162.77,162.815,932100000.0
2007-12-20 07:15:00,162.81,162.815,162.745,162.75,934100000.0
2007-12-20 07:20:00,162.75,162.75,162.7,162.72,1292099999.0
2007-12-20 07:25:00,162.725,162.725,162.655,162.695,1662100001.0
2007-12-20 07:30:00,162.695,162.695,162.625,162.66,1862499996.0
2007-12-20 07:35:00,162.67,162.72,162.65,162.71,2211200005.0
2007-12-20 07:40:00,162.71,162.725,162.655,162.68,1816500003.0
2007-12-20 07:45:00,162.68,162.705,162.665,162.68,1440100001.0
2007-12-20 07:50:00,162.685,162.705,162.67,162.685,1402199998.0
2007-12-20 07:55:00,162.69,162.705,162.665,162.685,1354100009.0
2007-12-20 08:00:00,162.685,162.715,162.675,162.7,1767900000.0
2007-12-20 08:05:00,162.7,162.72,162.675,162.71,1157100001.0
2007-12-20 08:10:00,162.71,162.73,162.64,162.645,2446200004.0
2007-12-20 08:15:00,162.645,162.67,162.62,162.645,1468099996.0
2007-12-20 08:20:00,162.645,162.66,162.615,162.64,2509500003.0
2007-12-20 08:25:00,162.64,162.685,162.64,162.65,1414300005.0
2007-12-20 08:30:00,162.65,162.675,162.64,162.645,1263400014.0
2007-12-20 08:35:00,162.645,162.68,162.64,162.655,2331000009.0
2007-12-20 08:40:00,162.655,162.675,162.645,162.65,1357700003.0
2007-12-20 08:45:00,162.655,162.69,162.645,162.665,1064399999.0
2007-12-20 08:50:00,162.665,162.665,162.6,162.615,1085599999.0
2007-12-20 08:55:00,162.615,162.65,162.565,162.595,1917800000.0
2007-12-20 09:00:00,162.595,162.66,162.585,162.655,1285700000.0
2007-12-20 09:05:00,162.655,162.655,162.57,162.63,802700000.0
2007-12-20 09:10:00,162.625,162.66,162.59,162.595,1722800001.0
2007-12-20 09:15:00,162.595,162.605,162.54,162.565,1671900006.0
2007-12-20 09:20:00,162.565,162.64,162.545,162.64,957000002.0
2007-12-20 09:25:00,162.64,162.66,162.605,162.65,1491300005.0
2007-12-20 09:30:00,162.645,162.705,162.645,162.705,1155500000.0
2007-12-20 09:35:00,162.705,162.705,162.59,162.615,1521900000.0
2007-12-20 09:40:00,162.615,162.705,162.605,162.675,1110600000.0
2007-12-20 09:45:00,162.67,162.76,162.655,162.715,1038350000.0
2007-12-20 09:50:00,162.72,162.73,162.665,162.675,1500299997.0
2007-12-20 09:55:00,162.68,162.695,162.675,162.68,2127599991.0
2007-12-20 10:00:00,162.685,162.7,162.665,162.68,1825800003.0
2007-12-20 10:05:00,162.68,162.685,162.62,162.63,1396400000.0
2007-12-20 10:10:00,162.62,162.63,162.44,162.46,3441600000.0
2007-12-20 10:15:00,162.46,162.495,162.43,162.45,3870300017.0
2007-12-20 10:20:00,162.45,162.56,162.38,162.4,4481200003.0
2007-12-20 10:25:00,162.41,162.43,162.34,162.37,6347599989.0
2007-12-20 10:30:00,162.375,162.43,162.35,162.405,2841200003.0
2007-12-20 10:35:00,162.41,162.425,162.37,162.415,2328900000.0
2007-12-20 10:40:00,162.42,162.46,162.385,162.45,3708200001.0
2007-12-20 10:45:00,162.45,162.485,162.34,162.38,3198820002.0
2007-12-20 10:50:00,162.38,162.48,162.37,162.47,2989499986.0
2007-12-20 10:55:00,162.47,162.485,162.405,162.455,2644180000.0
2007-12-20 11:00:00,162.455,162.455,162.38,162.42,3498040011.0
2007-12-20 11:05:00,162.42,162.44,162.4,162.4,2659959996.0
2007-12-20 11:10:00,162.4,162.425,162.345,162.35,2539979994.0
2007-12-20 11:15:00,162.355,162.39,162.325,162.325,1990800001.0
2007-12-20 11:20:00,162.325,162.325,162.125,162.235,3847250000.0
2007-12-20 11:25:00,162.235,162.245,162.01,162.015,5845600010.0
2007-12-20 11:30:00,162.015,162.125,162.005,162.05,3265699989.0
2007-12-20 11:35:00,162.05,162.16,162.045,162.155,2237299996.0
2007-12-20 11:40:00,162.155,162.24,162.13,162.16,4156299999.0
2007-12-20 11:45:00,162.165,162.23,162.145,162.21,4397849997.0
2007-12-20 11:50:00,162.21,162.25,162.2,162.22,4859750003.0
2007-12-20 11:55:00,162.22,162.3,162.13,162.17,4728199999.0
2007-12-20 12:00:00,162.17,162.305,162.15,162.285,5664099992.0
2007-12-20 12:05:00,162.285,162.31,162.235,162.275,3543900007.0
2007-12-20 12:10:00,162.28,162.32,162.27,162.28,5334799971.0
2007-12-20 12:15:00,162.28,162.29,162.185,162.24,5156099979.0
2007-12-20 12:20:00,162.24,162.3,162.18,162.3,4076799990.0
2007-12-20 12:25:00,162.3,162.325,162.26,162.265,4646099986.0
2007-12-20 12:30:00,162.265,162.3,162.255,162.3,4254300000.0
2007-12-20 12:35:00,162.3,162.305,162.255,162.27,2233400006.0
2007-12-20 12:40:00,162.27,162.32,162.25,162.29,4397700009.0
2007-12-20 12:45:00,162.295,162.33,162.255,162.265,4047400005.0
2007-12-20 12:50:00,162.27,162.31,162.215,162.22,4618599987.0
2007-12-20 12:55:00,162.22,162.23,162.165,162.2,5096399996.0
2007-12-20 13:00:00,162.2,162.2,162.06,162.06,3774000006.0
2007-12-20 13:05:00,162.06,162.06,161.99,162.005,6203799981.0
2007-12-20 13:10:00,162.01,162.06,162.005,162.04,2603600001.0
2007-12-20 13:15:00,162.04,162.04,161.865,162.005,3540850007.0
2007-12-20 13:20:00,162.01,162.065,161.885,161.895,4281449988.0
2007-12-20 13:25:00,161.9,161.965,161.88,161.94,6427100012.0
2007-12-20 13:30:00,161.94,162.045,161.935,162.045,5658700034.0
2007-12-20 13:35:00,162.04,162.055,161.995,162.035,3435100003.0
2007-12-20 13:40:00,162.035,162.05,161.995,162.03,4463199976.0
2007-12-20 13:45:00,162.03,162.12,162.025,162.105,1752899998.0
2007-12-20 13:50:00,162.11,162.12,161.98,162.035,3463350000.0
2007-12-20 13:55:00,162.035,162.1,162.02,162.085,3793699996.0
2007-12-20 14:00:00,162.085,162.16,162.08,162.16,2679599999.0
2007-12-20 14:05:00,162.16,162.185,162.125,162.165,1551000000.0
2007-12-20 14:10:00,162.16,162.165,162.105,162.115,2546500005.0
2007-12-20 14:15:00,162.115,162.12,162.075,162.08,1478500000.0
2007-12-20 14:20:00,162.08,162.08,161.99,162.05,2389000003.0
2007-12-20 14:25:00,162.05,162.05,161.985,161.995,2118199998.0
2007-12-20 14:30:00,161.995,162.085,161.97,162.08,3631349999.0
2007-12-20 14:35:00,162.08,162.18,162.075,162.18,2681599998.0
2007-12-20 14:40:00,162.185,162.225,162.14,162.21,3236900005.0
2007-12-20 14:45:00,162.215,162.26,162.14,162.14,4279600000.0
2007-12-20 14:50:00,162.14,162.145,162.07,162.09,5983399998.0
2007-12-20 14:55:00,162.095,162.22,162.065,162.18,4390100001.0
2007-12-20 15:00:00,162.18,162.26,162.17,162.255,4697500000.0
2007-12-20 15:05:00,162.26,162.34,162.21,162.33,5663200008.0
2007-12-20 15:10:00,162.21,162.34,162.21,162.305,6923650015.0
2007-12-20 15:15:00,162.3,162.4,162.24,162.24,7015599968.0
2007-12-20 15:20:00,162.39,162.42,162.36,162.38,5884100003.0
2007-12-20 15:25:00,162.38,162.39,162.295,162.32,3373399996.0
2007-12-20 15:30:00,162.33,162.37,162.295,162.3,3270800010.0
2007-12-20 15:35:00,162.295,162.42,162.28,162.32,4967799991.0
2007-12-20 15:40:00,162.325,162.385,162.28,162.31,5741299991.0
2007-12-20 15:45:00,162.32,162.36,162.255,162.27,3152299991.0
2007-12-20 15:50:00,162.27,162.32,162.245,162.25,1322800000.0
2007-12-20 15:55:00,162.25,162.32,162.25,162.31,2342600001.0
2007-12-20 16:00:00,162.31,162.325,162.25,162.29,4421000004.0
2007-12-20 16:05:00,162.29,162.365,162.29,162.34,3870100013.0
2007-12-20 16:10:00,162.34,162.39,162.315,162.37,3448200007.0
2007-12-20 16:15:00,162.37,162.4,162.23,162.24,3467599996.0
2007-12-20 16:20:00,162.24,162.24,162.155,162.155,1655399998.0
2007-12-20 16:25:00,162.155,162.225,162.155,162.22,1357400000.0
2007-12-20 16:30:00,162.22,162.26,162.14,162.14,2512200000.0
2007-12-20 16:35:00,162.14,162.25,162.125,162.225,2914900001.0
2007-12-20 16:40:00,162.23,162.33,162.23,162.325,3075400000.0
2007-12-20 16:45:00,162.325,162.33,162.135,162.205,3655500000.0
2007-12-20 16:50:00,162.21,162.23,162.14,162.19,4247600000.0
2007-12-20 16:55:00,162.195,162.2,162.06,162.1,3612650000.0
2007-12-20 17:00:00,162.09,162.15,162.015,162.075,4888200004.0
2007-12-20 17:05:00,162.075,162.11,162.015,162.06,3613800000.0
2007-12-20 17:10:00,162.06,162.09,161.93,161.96,3043700000.0
2007-12-20 17:15:00,161.96,161.96,161.765,161.79,3370999999.0
2007-12-20 17:20:00,161.795,161.9,161.74,161.87,4247660004.0
2007-12-20 17:25:00,161.87,161.885,161.78,161.81,2539800000.0
2007-12-20 17:30:00,161.81,161.92,161.78,161.89,3138549999.0
2007-12-20 17:35:00,161.89,161.915,161.83,161.83,2596900000.0
2007-12-20 17:40:00,161.83,161.985,161.82,161.96,2350300000.0
2007-12-20 17:45:00,161.96,162.05,161.94,162.015,2776500000.0
2007-12-20 17:50:00,162.015,162.03,161.94,161.96,3422899999.0
2007-12-20 17:55:00,161.96,162.03,161.945,161.96,2983319999.0
2007-12-20 18:00:00,161.96,161.96,161.865,161.92,2563750003.0
2007-12-20 18:05:00,161.92,161.925,161.815,161.84,3714200001.0
2007-12-20 18:10:00,161.84,161.885,161.815,161.82,2850800001.0
2007-12-20 18:15:00,161.82,161.835,161.74,161.8,4372275002.0
2007-12-20 18:20:00,161.795,161.84,161.77,161.83,5392900004.0
2007-12-20 18:25:00,161.83,161.94,161.82,161.92,2713199999.0
2007-12-20 18:30:00,161.92,161.945,161.895,161.915,2609900000.0
2007-12-20 18:35:00,161.915,161.94,161.88,161.9,1955900000.0
2007-12-20 18:40:00,161.9,161.94,161.88,161.9,1935200000.0
2007-12-20 18:45:00,161.895,162.0,161.88,161.91,2194300000.0
2007-12-20 18:50:00,161.91,161.99,161.905,161.98,1959200000.0
2007-12-20 18:55:00,161.98,162.02,161.96,162.0,1344300000.0
2007-12-20 19:00:00,162.0,162.01,161.86,161.91,2917200000.0
2007-12-20 19:05:00,161.91,161.97,161.91,161.955,934000000.0
2007-12-20 19:10:00,161.955,161.97,161.905,161.915,1193000000.0
2007-12-20 19:15:00,161.915,162.025,161.915,162.015,1140200000.0
2007-12-20 19:20:00,162.02,162.04,161.98,161.985,1749400000.0
2007-12-20 19:25:00,161.99,162.065,161.99,162.04,2553299999.0
2007-12-20 19:30:00,162.04,162.06,161.99,162.025,1833800000.0
2007-12-20 19:35:00,162.025,162.04,162.0,162.03,1693100000.0
2007-12-20 19:40:00,162.03,162.04,161.98,162.0,1662200000.0
2007-12-20 19:45:00,161.995,162.02,161.945,162.01,1657400000.0
2007-12-20 19:50:00,162.01,162.06,161.975,161.98,1930800000.0
2007-12-20 19:55:00,161.98,162.02,161.955,162.005,2041399998.0
2007-12-20 20:00:00,162.005,162.04,161.985,162.005,1285700002.0
2007-12-20 20:05:00,162.005,162.05,162.0,162.0,745300000.0
2007-12-20 20:10:00,162.0,162.065,161.98,162.06,1300299996.0
2007-12-20 20:15:00,162.06,162.145,162.035,162.14,1137300000.0
2007-12-20 20:20:00,162.14,162.185,162.13,162.15,2656999994.0
2007-12-20 20:25:00,162.15,162.16,162.08,162.08,1781000000.0
2007-12-20 20:30:00,162.08,162.105,162.06,162.1,1745799999.0
2007-12-20 20:35:00,162.1,162.1,162.045,162.06,1647300000.0
2007-12-20 20:40:00,162.05,162.06,161.925,161.95,2765100005.0
2007-12-20 20:45:00,161.955,162.05,161.95,162.04,1923300000.0
2007-12-20 20:50:00,162.04,162.1,162.04,162.1,2300200000.0
2007-12-20 20:55:00,162.1,162.14,162.06,162.135,2083200007.0
2007-12-20 21:00:00,162.135,162.16,162.05,162.07,1333799999.0
2007-12-20 21:05:00,162.075,162.14,162.075,162.105,1092600000.0
2007-12-20 21:10:00,162.11,162.16,162.08,162.13,1996700009.0
2007-12-20 21:15:00,162.13,162.18,162.12,162.17,953999999.0
2007-12-20 21:20:00,162.17,162.2,162.14,162.19,1781299999.0
2007-12-20 21:25:00,162.19,162.24,162.175,162.2,1567700001.0
2007-12-20 21:30:00,162.2,162.28,162.175,162.27,1779899999.0
2007-12-20 21:35:00,162.27,162.28,162.215,162.215,1768200000.0
2007-12-20 21:40:00,162.22,162.22,162.145,162.165,1187000000.0
2007-12-20 21:45:00,162.175,162.185,162.035,162.04,1566700000.0
2007-12-20 21:50:00,162.04,162.06,161.895,161.895,1604050000.0
2007-12-20 21:55:00,161.895,161.905,161.835,161.895,2147499998.0
2007-12-20 22:00:00,161.895,161.95,161.875,161.915,623000000.0
2007-12-20 22:05:00,161.915,161.99,161.915,161.97,420500000.0
2007-12-20 22:10:00,161.975,162.005,161.96,161.985,736500000.0
2007-12-20 22:15:00,161.985,162.04,161.935,161.985,1552800000.0
2007-12-20 22:20:00,161.99,162.0,161.94,161.945,947100000.0
2007-12-20 22:25:00,161.94,162.065,161.94,162.01,719800000.0
2007-12-20 22:30:00,162.015,162.065,161.935,161.945,702600000.0
2007-12-20 22:35:00,161.95,161.985,161.91,161.97,562600000.0
2007-12-20 22:40:00,161.97,161.97,161.93,161.94,443199999.0
2007-12-20 22:45:00,161.945,161.98,161.93,161.94,817600001.0
2007-12-20 22:50:00,161.94,161.96,161.9,161.915,635700000.0
2007-12-20 22:55:00,161.915,161.94,161.9,161.935,590450000.0
2007-12-20 23:00:00,161.935,161.935,161.89,161.92,230200000.0
2007-12-20 23:05:00,161.915,161.995,161.905,161.985,255200000.0
2007-12-20 23:10:00,161.985,162.01,161.915,161.935,213050000.0
2007-12-20 23:15:00,161.94,161.945,161.9,161.935,122300000.0
2007-12-20 23:20:00,161.93,162.01,161.92,161.985,272800000.0
2007-12-20 23:25:00,161.985,162.005,161.95,161.98,385000000.0
2007-12-20 23:30:00,161.985,162.065,161.955,162.02,503900000.0
2007-12-20 23:35:00,162.02,162.075,162.015,162.045,841900000.0
2007-12-20 23:40:00,162.055,162.065,162.0,162.02,680400000.0
2007-12-20 23:45:00,162.02,162.025,161.99,162.01,274500000.0
2007-12-20 23:50:00,162.005,162.09,162.0,162.045,1626700000.0
2007-12-20 23:55:00,162.045,162.1,162.035,162.085,663900000.0
2007-12-21 00:00:00,162.09,162.09,162.01,162.01,112000000.0
2007-12-21 00:05:00,162.01,162.035,161.995,162.025,281700000.0
2007-12-21 00:10:00,162.025,162.07,162.005,162.07,276500000.0
2007-12-21 00:15:00,162.04,162.1,162.01,162.02,771800000.0
2007-12-21 00:20:00,162.01,162.03,161.99,162.02,1270400000.0
2007-12-21 00:25:00,162.16,162.17,161.99,162.03,1372399984.0
2007-12-21 00:30:00,162.03,162.08,162.0,162.08,987599999.0
2007-12-21 00:35:00,162.08,162.08,162.02,162.02,723000000.0
2007-12-21 00:40:00,162.02,162.06,162.02,162.04,1192100006.0
2007-12-21 00:45:00,162.04,162.085,162.015,162.045,781600002.0
2007-12-21 00:50:00,162.045,162.085,161.995,162.085,419500000.0
2007-12-21 00:55:00,162.085,162.085,162.03,162.055,448800000.0
2007-12-21 01:00:00,162.055,162.06,162.045,162.055,212800000.0
2007-12-21 01:05:00,162.06,162.14,162.045,162.055,1099499999.0
2007-12-21 01:10:00,162.055,162.105,162.055,162.095,916700000.0
2007-12-21 01:15:00,162.095,162.165,162.09,162.125,1024600000.0
2007-12-21 01:20:00,162.125,162.165,162.09,162.155,1074900000.0
2007-12-21 01:25:00,162.155,162.265,162.155,162.235,887100000.0
2007-12-21 01:30:00,162.235,162.255,162.21,162.225,542100001.0
2007-12-21 01:35:00,162.225,162.245,162.215,162.245,667500005.0
2007-12-21 01:40:00,162.23,162.26,162.2,162.225,823200000.0
2007-12-21 01:45:00,162.225,162.225,162.185,162.185,717000003.0
2007-12-21 01:50:00,162.195,162.195,162.14,162.145,1161200002.0
2007-12-21 01:55:00,162.15,162.185,162.14,162.18,871000000.0
2007-12-21 02:00:00,162.18,162.185,162.145,162.175,737500000.0
2007-12-21 02:05:00,162.175,162.265,162.175,162.225,1216100000.0
2007-12-21 02:10:00,162.225,162.255,162.215,162.235,1356500000.0
2007-12-21 02:15:00,162.235,162.295,162.22,162.27,2326300000.0
2007-12-21 02:20:00,162.27,162.275,162.245,162.265,819800000.0
2007-12-21 02:25:00,162.265,162.315,162.245,162.265,2730399998.0
2007-12-21 02:30:00,162.265,162.275,162.205,162.215,1205399999.0
2007-12-21 02:35:00,162.215,162.225,162.1,162.1,1944600001.0
2007-12-21 02:40:00,162.105,162.205,162.095,162.195,2338700000.0
2007-12-21 02:45:00,162.2,162.235,162.19,162.22,2464500004.0
2007-12-21 02:50:00,162.215,162.215,162.005,162.015,2896400001.0
2007-12-21 02:55:00,162.015,162.115,161.965,162.035,4185100000.0
2007-12-21 03:00:00,162.04,162.155,162.015,162.04,3538399996.0
2007-12-21 03:05:00,162.04,162.115,162.04,162.085,2513499999.0
2007-12-21 03:10:00,162.075,162.115,162.05,162.055,1848999998.0
2007-12-21 03:15:00,162.055,162.075,162.035,162.075,2433900002.0
2007-12-21 03:20:00,162.08,162.12,162.05,162.105,2475599998.0
2007-12-21 03:25:00,162.105,162.125,162.08,162.085,1535500001.0
2007-12-21 03:30:00,162.085,162.145,162.085,162.125,1350899990.0
2007-12-21 03:35:00,162.125,162.185,162.105,162.155,1511100003.0
2007-12-21 03:40:00,162.16,162.235,162.145,162.215,3784100009.0
2007-12-21 03:45:00,162.215,162.235,162.2,162.225,997599997.0
2007-12-21 03:50:00,162.235,162.235,162.195,162.205,1396200004.0
2007-12-21 03:55:00,162.215,162.325,162.21,162.315,3370200010.0
2007-12-21 04:00:00,162.315,162.325,162.245,162.295,2706000002.0
2007-12-21 04:05:00,162.295,162.365,162.285,162.345,2369200002.0
2007-12-21 04:10:00,162.345,162.41,162.34,162.39,4049299991.0
2007-12-21 04:15:00,162.39,162.495,162.38,162.45,3355600004.0
2007-12-21 04:20:00,162.445,162.495,162.44,162.475,2454999979.0
2007-12-21 04:25:00,162.485,162.525,162.48,162.485,1718799998.0
2007-12-21 04:30:00,162.485,162.495,162.42,162.425,1114900001.0
2007-12-21 04:35:00,162.425,162.43,162.36,162.385,1624900000.0
2007-12-21 04:40:00,162.385,162.41,162.345,162.365,1659800004.0
2007-12-21 04:45:00,162.36,162.38,162.345,162.375,1189400002.0
2007-12-21 04:50:00,162.375,162.38,162.355,162.38,880899998.0
2007-12-21 04:55:00,162.38,162.41,162.37,162.39,1318400000.0
2007-12-21 05:00:00,162.39,162.4,162.365,162.385,1113200000.0
2007-12-21 05:05:00,162.39,162.44,162.375,162.38,1310700001.0
2007-12-21 05:10:00,162.38,162.4,162.37,162.375,1766000002.0
2007-12-21 05:15:00,162.375,162.42,162.37,162.4,1098900000.0
2007-12-21 05:20:00,162.4,162.44,162.4,162.42,1132800000.0
2007-12-21 05:25:00,162.43,162.46,162.415,162.45,904099999.0
2007-12-21 05:30:00,162.45,162.47,162.425,162.445,1371400000.0
2007-12-21 05:35:00,162.45,162.47,162.415,162.44,1497599999.0
2007-12-21 05:40:00,162.44,162.47,162.4,162.42,1642500002.0
2007-12-21 05:45:00,162.42,162.45,162.4,162.435,940899991.0
2007-12-21 05:50:00,162.43,162.44,162.39,162.425,764900001.0
2007-12-21 05:55:00,162.43,162.46,162.405,162.46,1551299998.0
2007-12-21 06:00:00,162.46,162.48,162.42,162.47,938199994.0
2007-12-21 06:05:00,162.47,162.47,162.42,162.44,454200000.0
2007-12-21 06:10:00,162.44,162.47,162.4,162.45,1951100005.0
2007-12-21 06:15:00,162.445,162.46,162.39,162.4,1891099998.0
2007-12-21 06:20:00,162.38,162.4,162.325,162.34,2630999996.0
2007-12-21 06:25:00,162.34,162.35,162.29,162.315,3582499999.0
2007-12-21 06:30:00,162.32,162.35,162.29,162.33,1361700001.0
2007-12-21 06:35:00,162.33,162.37,162.325,162.345,1363100003.0
2007-12-21 06:40:00,162.36,162.41,162.34,162.38,1024100000.0
2007-12-21 06:45:00,162.38,162.38,162.34,162.34,827700001.0
2007-12-21 06:50:00,162.34,162.36,162.325,162.35,527400000.0
2007-12-21 06:55:00,162.34,162.36,162.315,162.34,812399999.0
2007-12-21 07:00:00,162.34,162.38,162.3,162.31,2144600001.0
2007-12-21 07:05:00,162.31,162.33,162.29,162.31,2025400002.0
2007-12-21 07:10:00,162.31,162.335,162.305,162.33,1627399962.0
2007-12-21 07:15:00,162.33,162.37,162.31,162.35,1657099993.0
2007-12-21 07:20:00,162.35,162.35,162.32,162.33,2111399978.0
2007-12-21 07:25:00,162.33,162.33,162.305,162.31,2208699993.0
2007-12-21 07:30:00,162.31,162.34,162.3,162.31,2497499993.0
2007-12-21 07:35:00,162.31,162.33,162.3,162.31,2689999986.0
2007-12-21 07:40:00,162.32,162.41,162.3,162.4,3169300003.0
2007-12-21 07:45:00,162.4,162.47,162.375,162.47,1828199995.0
2007-12-21 07:50:00,162.47,162.48,162.37,162.39,3809900000.0
2007-12-21 07:55:00,162.39,162.445,162.38,162.43,3112599978.0
2007-12-21 08:00:00,162.43,162.44,162.38,162.42,4085899956.0
2007-12-21 08:05:00,162.42,162.445,162.39,162.405,2223399976.0
2007-12-21 08:10:00,162.4,162.43,162.39,162.43,2386099990.0
2007-12-21 08:15:00,162.42,162.44,162.38,162.38,3533299981.0
2007-12-21 08:20:00,162.375,162.42,162.32,162.34,3053999981.0
2007-12-21 08:25:00,162.34,162.355,162.32,162.34,1526800001.0
2007-12-21 08:30:00,162.34,162.35,162.305,162.35,2338600002.0
2007-12-21 08:35:00,162.35,162.48,162.35,162.4,3615399999.0
2007-12-21 08:40:00,162.4,162.51,162.4,162.51,1488799999.0
2007-12-21 08:45:00,162.51,162.63,162.48,162.59,2753300002.0
2007-12-21 08:50:00,162.59,162.64,162.49,162.54,3354800002.0
2007-12-21 08:55:00,162.54,162.68,162.54,162.68,3492499994.0
2007-12-21 09:00:00,162.68,162.7,162.625,162.68,1605300002.0
2007-12-21 09:05:00,162.68,162.75,162.66,162.74,2081149998.0
2007-12-21 09:10:00,162.74,162.78,162.72,162.74,3384200000.0
2007-12-21 09:15:00,162.74,162.88,162.725,162.85,3278699995.0
2007-12-21 09:20:00,162.855,162.89,162.8,162.82,3290100002.0
2007-12-21 09:25:00,162.82,162.83,162.74,162.775,4037500030.0
2007-12-21 09:30:00,162.78,162.89,162.76,162.875,2871099990.0
2007-12-21 09:35:00,162.88,162.965,162.875,162.93,5478074992.0
2007-12-21 09:40:00,162.93,162.94,162.865,162.905,4658700018.0
2007-12-21 09:45:00,162.91,162.94,162.88,162.915,1986899999.0
2007-12-21 09:50:00,162.92,162.965,162.895,162.93,3042000004.0
2007-12-21 09:55:00,162.93,162.94,162.85,162.86,3260100017.0
2007-12-21 10:00:00,162.86,162.87,162.71,162.735,2574699995.0
2007-12-21 10:05:00,162.735,162.78,162.725,162.745,1632900001.0
2007-12-21 10:10:00,162.75,162.8,162.72,162.755,1659500000.0
2007-12-21 10:15:00,162.755,162.765,162.68,162.7,1928500002.0
2007-12-21 10:20:00,162.7,162.72,162.65,162.66,1493499996.0
2007-12-21 10:25:00,162.665,162.69,162.645,162.68,1494999996.0
2007-12-21 10:30:00,162.68,162.69,162.64,162.685,2199800011.0
2007-12-21 10:35:00,162.68,162.705,162.63,162.695,1557099999.0
2007-12-21 10:40:00,162.685,162.74,162.68,162.72,1640599999.0
2007-12-21 10:45:00,162.72,162.74,162.695,162.725,1362099999.0
2007-12-21 10:50:00,162.73,162.74,162.69,162.69,1108499997.0
2007-12-21 10:55:00,162.705,162.77,162.69,162.74,1550200002.0
2007-12-21 11:00:00,162.74,162.8,162.735,162.74,2244500009.0
2007-12-21 11:05:00,162.735,162.745,162.7,162.74,1566699998.0
2007-12-21 11:10:00,162.74,162.76,162.68,162.7,2095100002.0
2007-12-21 11:15:00,162.7,162.74,162.635,162.66,1298499999.0
2007-12-21 11:20:00,162.665,162.74,162.64,162.7,1791800000.0
2007-12-21 11:25:00,162.705,162.74,162.675,162.725,1649100000.0
2007-12-21 11:30:00,162.725,162.785,162.705,162.785,1784049998.0
2007-12-21 11:35:00,162.795,162.88,162.795,162.85,2476900001.0
2007-12-21 11:40:00,162.85,162.94,162.85,162.895,2679599994.0
2007-12-21 11:45:00,162.9,162.92,162.865,162.89,1485874999.0
2007-12-21 11:50:00,162.89,162.94,162.85,162.925,1848699995.0
2007-12-21 11:55:00,162.925,162.94,162.765,162.815,2218999997.0
2007-12-21 12:00:00,162.82,162.82,162.73,162.755,1814849996.0
2007-12-21 12:05:00,162.76,162.765,162.695,162.72,1056300000.0
2007-12-21 12:10:00,162.72,162.745,162.69,162.72,1229000000.0
2007-12-21 12:15:00,162.72,162.76,162.7,162.76,975500000.0
2007-12-21 12:20:00,162.76,162.78,162.72,162.78,1548199999.0
2007-12-21 12:25:00,162.78,162.83,162.725,162.74,2357699994.0
2007-12-21 12:30:00,162.74,162.785,162.715,162.72,1658600000.0
2007-12-21 12:35:00,162.72,162.745,162.695,162.7,1232099998.0
2007-12-21 12:40:00,162.7,162.78,162.7,162.765,1100850000.0
2007-12-21 12:45:00,162.765,162.78,162.725,162.74,1757600003.0
2007-12-21 12:50:00,162.74,162.83,162.715,162.805,2270399999.0
2007-12-21 12:55:00,162.805,162.805,162.7,162.73,2670000010.0
2007-12-21 13:00:00,162.735,162.79,162.715,162.785,1435100001.0
2007-12-21 13:05:00,162.785,162.86,162.76,162.835,2076800001.0
2007-12-21 13:10:00,162.84,162.88,162.825,162.88,1459200000.0
2007-12-21 13:15:00,162.88,162.89,162.855,162.88,1919599980.0
2007-12-21 13:20:00,162.88,162.89,162.865,162.88,1573999996.0
2007-12-21 13:25:00,162.88,162.88,162.84,162.855,679100000.0
2007-12-21 13:30:00,162.86,162.9,162.85,162.89,1139399997.0
2007-12-21 13:35:00,162.89,162.9,162.825,162.86,1626900000.0
2007-12-21 13:40:00,162.85,162.87,162.805,162.845,1265700000.0
2007-12-21 13:45:00,162.845,162.92,162.845,162.915,1344800000.0
2007-12-21 13:50:00,162.915,162.915,162.825,162.88,1308000004.0
2007-12-21 13:55:00,162.88,162.88,162.83,162.86,2648499996.0
2007-12-21 14:00:00,162.86,162.885,162.805,162.83,1576099998.0
2007-12-21 14:05:00,162.83,162.91,162.805,162.9,1771500003.0
2007-12-21 14:10:00,162.91,162.96,162.905,162.96,2249099999.0
2007-12-21 14:15:00,162.96,163.0,162.93,163.0,2378099999.0
2007-12-21 14:20:00,163.0,163.04,162.97,163.01,1819274998.0
2007-12-21 14:25:00,163.005,163.05,162.965,163.03,2215000002.0
2007-12-21 14:30:00,163.03,163.085,163.005,163.035,2768150002.0
2007-12-21 14:35:00,163.04,163.09,163.02,163.03,1284275000.0
2007-12-21 14:40:00,163.03,163.04,162.98,162.99,1540899994.0
2007-12-21 14:45:00,162.99,163.005,162.965,162.98,1095299998.0
2007-12-21 14:50:00,162.98,163.02,162.97,162.995,1719400001.0
2007-12-21 14:55:00,162.995,163.04,162.98,163.04,1711140000.0
2007-12-21 15:00:00,163.04,163.08,163.025,163.06,1710799998.0
2007-12-21 15:05:00,163.06,163.275,163.045,163.27,2513400001.0
2007-12-21 15:10:00,163.27,163.34,163.24,163.265,3110599996.0
2007-12-21 15:15:00,163.26,163.32,163.185,163.23,2880599999.0
2007-12-21 15:20:00,163.24,163.325,163.195,163.29,2958499998.0
2007-12-21 15:25:00,163.29,163.36,163.275,163.32,3109599996.0
2007-12-21 15:30:00,163.32,163.35,163.26,163.29,2600599994.0
2007-12-21 15:35:00,163.285,163.32,163.255,163.275,4038299998.0
2007-12-21 15:40:00,163.275,163.31,163.245,163.245,4496199989.0
2007-12-21 15:45:00,163.245,163.27,163.225,163.235,3534700001.0
2007-12-21 15:50:00,163.235,163.26,163.205,163.26,3721299993.0
2007-12-21 15:55:00,163.26,163.35,163.21,163.34,3720399996.0
2007-12-21 16:00:00,163.34,163.51,163.34,163.49,5548199992.0
2007-12-21 16:05:00,163.49,163.52,163.455,163.47,3424299998.0
2007-12-21 16:10:00,163.47,163.49,163.395,163.4,3213850001.0
2007-12-21 16:15:00,163.4,163.41,163.365,163.4,1327100000.0
2007-12-21 16:20:00,163.4,163.43,163.35,163.36,2097099998.0
2007-12-21 16:25:00,163.36,163.425,163.355,163.41,2352099998.0
2007-12-21 16:30:00,163.41,163.51,163.38,163.5,2421500000.0
2007-12-21 16:35:00,163.5,163.615,163.47,163.59,3920800001.0
2007-12-21 16:40:00,163.595,163.615,163.545,163.59,3873300000.0
2007-12-21 16:45:00,163.59,163.6,163.54,163.575,2889000000.0
2007-12-21 16:50:00,163.575,163.585,163.515,163.545,2698200000.0
2007-12-21 16:55:00,163.545,163.55,163.505,163.54,3028400001.0
2007-12-21 17:00:00,163.54,163.685,163.535,163.685,2971749999.0
2007-12-21 17:05:00,163.685,163.76,163.68,163.73,2691900000.0
2007-12-21 17:10:00,163.73,163.8,163.715,163.78,3799000003.0
2007-12-21 17:15:00,163.78,163.805,163.76,163.8,1931200000.0
2007-12-21 17:20:00,163.8,163.805,163.73,163.745,2663780000.0
2007-12-21 17:25:00,163.745,163.77,163.65,163.66,5137699991.0
2007-12-21 17:30:00,163.63,163.65,163.565,163.58,6167699993.0
2007-12-21 17:35:00,163.58,163.68,163.54,163.64,6457599980.0
2007-12-21 17:40:00,163.64,163.64,163.57,163.64,5928400009.0
2007-12-21 17:45:00,163.635,163.72,163.52,163.65,7966199987.0
2007-12-21 17:50:00,163.65,163.65,163.59,163.625,2678600003.0
2007-12-21 17:55:00,163.63,163.715,163.55,163.6,7010999997.0
2007-12-21 18:00:00,163.61,163.72,163.565,163.6,6090399987.0
2007-12-21 18:05:00,163.605,163.675,163.6,163.655,6875099984.0
2007-12-21 18:10:00,163.66,163.675,163.6,163.64,5056900007.0
2007-12-21 18:15:00,163.64,163.69,163.6,163.65,4204899994.0
2007-12-21 18:20:00,163.65,163.93,163.62,163.87,6051099990.0
2007-12-21 18:25:00,163.655,163.655,163.615,163.64,3751100004.0
2007-12-21 18:30:00,163.64,163.66,163.595,163.61,5023499992.0
2007-12-21 18:35:00,163.61,163.62,163.55,163.58,2740049997.0
2007-12-21 18:40:00,163.575,163.685,163.505,163.56,4246699999.0
2007-12-21 18:45:00,163.56,163.605,163.445,163.46,2533400000.0
2007-12-21 18:50:00,163.46,163.465,163.375,163.42,3191799995.0
2007-12-21 18:55:00,163.425,163.625,163.425,163.61,2371500001.0
2007-12-21 19:00:00,163.61,163.785,163.61,163.72,2870499999.0
2007-12-21 19:05:00,163.72,163.72,163.64,163.64,2489350001.0
2007-12-21 19:10:00,163.64,163.765,163.63,163.74,2612899999.0
2007-12-21 19:15:00,163.74,163.835,163.73,163.825,2106600000.0
2007-12-21 19:20:00,163.825,163.94,163.815,163.875,2254199998.0
2007-12-21 19:25:00,163.88,163.92,163.855,163.86,1178100000.0
2007-12-21 19:30:00,163.86,163.87,163.81,163.87,527200000.0
2007-12-21 19:35:00,163.87,163.9,163.8,163.84,823000000.0
2007-12-21 19:40:00,163.84,163.86,163.765,163.775,807100000.0
2007-12-21 19:45:00,163.78,163.805,163.74,163.785,1287899999.0
2007-12-21 19:50:00,163.785,163.8,163.725,163.75,1092950000.0
2007-12-21 19:55:00,163.745,163.78,163.665,163.665,1285850000.0
2007-12-21 20:00:00,163.67,163.69,163.565,163.58,1372800000.0
2007-12-21 20:05:00,163.58,163.695,163.58,163.615,1341699997.0
2007-12-21 20:10:00,163.615,163.72,163.585,163.72,978899999.0
2007-12-21 20:15:00,163.72,163.785,163.685,163.705,1362550000.0
2007-12-21 20:20:00,163.71,163.73,163.7,163.71,463400000.0
2007-12-21 20:25:00,163.71,163.74,163.7,163.73,1135400000.0
2007-12-21 20:30:00,163.73,163.74,163.675,163.7,1110800000.0
2007-12-21 20:35:00,163.7,163.71,163.66,163.685,643500000.0
2007-12-21 20:40:00,163.685,163.79,163.685,163.74,921400000.0
2007-12-21 20:45:00,163.735,163.735,163.695,163.7,498500000.0
2007-12-21 20:50:00,163.7,163.725,163.665,163.72,718700000.0
2007-12-21 20:55:00,163.72,163.72,163.68,163.69,641300000.0
2007-12-21 21:00:00,163.69,163.715,163.66,163.7,905900000.0
2007-12-21 21:05:00,163.7,163.7,163.615,163.63,1174300000.0
2007-12-21 21:10:00,163.63,163.695,163.615,163.675,1057800000.0
2007-12-21 21:15:00,163.675,163.68,163.62,163.66,588800000.0
2007-12-21 21:20:00,163.66,163.7,163.64,163.645,524100000.0
2007-12-21 21:25:00,163.645,163.71,163.63,163.69,896100000.0
2007-12-21 21:30:00,163.695,163.845,163.695,163.79,1343520000.0
2007-12-21 21:35:00,163.79,163.79,163.755,163.775,904300000.0
2007-12-21 21:40:00,163.78,163.78,163.66,163.725,1695700001.0
2007-12-21 21:45:00,163.735,163.8,163.69,163.78,769400000.0
2007-12-21 21:50:00,163.77,163.88,163.76,163.82,896100000.0
2007-12-21 21:55:00,163.82,163.83,163.75,163.755,1144700000.0
2007-12-21 22:00:00,163.755,163.81,163.705,163.735,1135050000.0
2007-12-21 22:05:00,163.735,163.765,163.715,163.745,617400000.0
2007-12-21 22:10:00,163.76,163.765,163.725,163.725,271300000.0
2007-12-21 22:15:00,163.725,163.785,163.715,163.775,412300000.0
2007-12-21 22:20:00,163.775,163.825,163.775,163.815,471800000.0
2007-12-21 22:25:00,163.815,163.845,163.795,163.845,585400000.0
2007-12-21 22:30:00,163.845,163.925,163.835,163.91,549700000.0
2007-12-21 22:35:00,163.91,163.925,163.895,163.92,288000000.0
2007-12-21 22:40:00,163.92,163.945,163.92,163.925,599900000.0
2007-12-21 22:45:00,163.925,163.94,163.9,163.94,622500000.0
2007-12-21 22:50:00,163.935,163.945,163.9,163.905,746900000.0
2007-12-21 22:55:00,163.905,163.94,163.89,163.915,413600000.0
2007-12-21 23:00:00,163.915,163.925,163.91,163.925,183300000.0
2007-12-24 00:00:00,163.81,163.83,163.78,163.8,2400000.0
2007-12-24 00:05:00,163.83,163.84,163.78,163.81,4000000.0
2007-12-24 00:10:00,163.82,163.85,163.82,163.83,3200000.0
2007-12-24 00:15:00,163.82,163.86,163.81,163.85,3200000.0
2007-12-24 00:20:00,163.84,163.85,163.84,163.84,3200000.0
2007-12-24 00:30:00,163.86,163.9,163.85,163.88,3200000.0
2007-12-24 00:35:00,163.89,163.96,163.89,163.92,3200000.0
2007-12-24 00:40:00,163.93,163.98,163.93,163.94,3200000.0
2007-12-24 00:45:00,163.98,164.04,163.75,163.785,4800000.0
2007-12-24 00:50:00,163.785,163.84,163.78,163.84,164100000.0
2007-12-24 00:55:00,163.835,163.84,163.81,163.82,49500000.0
2007-12-24 01:00:00,163.83,163.85,163.79,163.815,297800000.0
2007-12-24 01:05:00,163.82,163.85,163.795,163.835,1056800001.0
2007-12-24 01:10:00,163.845,163.86,163.83,163.84,446700000.0
2007-12-24 01:15:00,163.845,163.86,163.82,163.86,156800000.0
2007-12-24 01:20:00,163.86,163.87,163.84,163.855,273200000.0
2007-12-24 01:25:00,163.84,163.855,163.83,163.85,106400000.0
2007-12-24 01:30:00,163.85,163.92,163.85,163.92,349900000.0
2007-12-24 01:35:00,163.915,163.98,163.915,163.96,299200000.0
2007-12-24 01:40:00,163.96,163.965,163.95,163.96,134800000.0
2007-12-24 01:45:00,163.96,164.065,163.96,164.015,524400000.0
2007-12-24 01:50:00,164.015,164.09,164.01,164.025,832900001.0
2007-12-24 01:55:00,164.025,164.045,163.955,164.045,1462700000.0
2007-12-24 02:00:00,164.045,164.155,164.025,164.135,1583300000.0
2007-12-24 02:05:00,164.135,164.175,164.135,164.155,639600000.0
2007-12-24 02:10:00,164.16,164.16,164.0,164.01,1018199999.0
2007-12-24 02:15:00,164.02,164.05,163.96,164.04,1350000003.0
2007-12-24 02:20:00,164.04,164.075,164.025,164.075,1794800005.0
2007-12-24 02:25:00,164.075,164.12,164.07,164.11,938699998.0
2007-12-24 02:30:00,164.11,164.145,164.1,164.105,293900000.0
2007-12-24 02:35:00,164.11,164.14,164.09,164.13,603200002.0
2007-12-24 02:40:00,164.12,164.14,164.105,164.12,304600000.0
2007-12-24 02:45:00,164.12,164.12,164.09,164.095,714500002.0
2007-12-24 02:50:00,164.095,164.16,164.085,164.13,677399996.0
2007-12-24 02:55:00,164.13,164.16,164.11,164.13,931800009.0
2007-12-24 03:00:00,164.12,164.15,164.095,164.125,1801700000.0
2007-12-24 03:05:00,164.125,164.125,164.09,164.1,779800000.0
2007-12-24 03:10:00,164.1,164.105,164.06,164.1,906699989.0
2007-12-24 03:15:00,164.1,164.1,164.09,164.1,251200000.0
2007-12-24 03:20:00,164.1,164.1,164.05,164.07,303200000.0
2007-12-24 03:25:00,164.095,164.12,164.095,164.12,296499999.0
2007-12-24 03:30:00,164.12,164.12,164.075,164.1,447700000.0
2007-12-24 03:35:00,164.1,164.12,164.085,164.105,755299995.0
2007-12-24 03:40:00,164.105,164.12,164.1,164.12,622900000.0
2007-12-24 03:45:00,164.11,164.12,164.075,164.075,253200000.0
2007-12-24 03:50:00,164.08,164.12,164.065,164.07,916199999.0
2007-12-24 03:55:00,164.065,164.085,164.06,164.06,562400000.0
2007-12-24 04:00:00,164.06,164.1,164.05,164.095,635299999.0
2007-12-24 04:05:00,164.1,164.1,164.065,164.095,375600000.0
2007-12-24 04:10:00,164.09,164.1,164.05,164.075,318700000.0
2007-12-24 04:15:00,164.075,164.105,164.07,164.09,572299995.0
2007-12-24 04:20:00,164.09,164.1,164.06,164.09,1237599996.0
2007-12-24 04:25:00,164.075,164.125,164.075,164.11,241399999.0
2007-12-24 04:30:00,164.095,164.17,164.09,164.11,361900001.0
2007-12-24 04:35:00,164.11,164.18,164.11,164.12,239200000.0
2007-12-24 04:40:00,164.12,164.13,164.09,164.13,79600000.0
2007-12-24 04:45:00,164.12,164.13,164.09,164.1,250200000.0
2007-12-24 04:50:00,164.1,164.135,164.09,164.115,1498100000.0
2007-12-24 04:55:00,164.12,164.155,164.1,164.15,1716400005.0
2007-12-24 05:00:00,164.15,164.16,164.12,164.125,809599998.0
2007-12-24 05:05:00,164.125,164.14,164.12,164.12,335400000.0
2007-12-24 05:10:00,164.13,164.15,164.12,164.13,288999999.0
2007-12-24 05:15:00,164.13,164.145,164.1,164.13,350599998.0
2007-12-24 05:20:00,164.13,164.18,164.12,164.16,1306700012.0
2007-12-24 05:25:00,164.16,164.165,164.15,164.16,1088800006.0
2007-12-24 05:30:00,164.165,164.17,164.14,164.14,894800001.0
2007-12-24 05:35:00,164.15,164.16,164.135,164.145,550499999.0
2007-12-24 05:40:00,164.145,164.16,164.1,164.12,415500000.0
2007-12-24 05:45:00,164.11,164.15,164.11,164.14,398799999.0
2007-12-24 05:50:00,164.14,164.15,164.13,164.14,453400000.0
2007-12-24 05:55:00,164.14,164.17,164.135,164.17,586700002.0
2007-12-24 06:00:00,164.15,164.17,164.135,164.15,189900000.0
2007-12-24 06:05:00,164.16,164.16,164.13,164.155,87900000.0
2007-12-24 06:10:00,164.155,164.16,164.02,164.13,285800000.0
2007-12-24 06:15:00,164.125,164.16,164.115,164.14,528499999.0
2007-12-24 06:20:00,164.13,164.14,164.1,164.12,174500000.0
2007-12-24 06:25:00,164.12,164.125,164.1,164.1,141700000.0
2007-12-24 06:30:00,164.1,164.11,164.07,164.09,283800000.0
2007-12-24 06:35:00,164.09,164.1,164.025,164.025,1293099998.0
2007-12-24 06:40:00,164.045,164.06,164.045,164.06,136900000.0
2007-12-24 06:45:00,164.06,164.06,164.05,164.06,216300000.0
2007-12-24 06:50:00,164.06,164.065,164.03,164.035,170100000.0
2007-12-24 06:55:00,164.04,164.05,164.03,164.04,339100000.0
2007-12-24 07:00:00,164.04,164.06,164.03,164.06,263400000.0
2007-12-24 07:05:00,164.06,164.08,164.02,164.045,600600001.0
2007-12-24 07:10:00,164.05,164.05,164.01,164.02,454500003.0
2007-12-24 07:15:00,164.02,164.02,163.99,163.995,730899994.0
2007-12-24 07:20:00,164.0,164.025,163.94,163.94,960300000.0
2007-12-24 07:25:00,163.965,164.01,163.92,163.975,571800001.0
2007-12-24 07:30:00,163.97,164.02,163.96,164.0,411899998.0
2007-12-24 07:35:00,164.005,164.04,164.0,164.03,393300000.0
2007-12-24 07:40:00,164.03,164.05,164.02,164.04,562799998.0
2007-12-24 07:45:00,164.035,164.04,164.02,164.03,268900000.0
2007-12-24 07:50:00,164.02,164.06,164.02,164.06,591800002.0
2007-12-24 07:55:00,164.06,164.07,164.03,164.03,325400000.0
2007-12-24 08:00:00,164.03,164.05,164.02,164.05,499500000.0
2007-12-24 08:05:00,164.05,164.07,164.05,164.07,282500000.0
2007-12-24 08:10:00,164.07,164.1,164.045,164.09,778499996.0
2007-12-24 08:15:00,164.095,164.14,164.015,164.03,1205600002.0
2007-12-24 08:20:00,164.03,164.045,163.99,164.01,1424999996.0
2007-12-24 08:25:00,164.01,164.08,164.0,164.04,212599999.0
2007-12-24 08:30:00,164.03,164.07,164.01,164.05,890200005.0
2007-12-24 08:35:00,164.05,164.07,164.02,164.035,406899994.0
2007-12-24 08:40:00,164.045,164.07,163.98,164.01,524300000.0
2007-12-24 08:45:00,164.01,164.06,163.98,164.02,574900001.0
2007-12-24 08:50:00,164.02,164.04,163.98,164.01,205000000.0
2007-12-24 08:55:00,164.01,164.06,163.995,164.02,141200000.0
2007-12-24 09:00:00,164.02,164.09,164.02,164.045,179000000.0
2007-12-24 09:05:00,164.045,164.15,164.04,164.15,457700000.0
2007-12-24 09:10:00,164.15,164.19,164.13,164.19,699800000.0
2007-12-24 09:15:00,164.19,164.19,164.08,164.085,620100000.0
2007-12-24 09:20:00,164.09,164.175,164.075,164.17,547100000.0
2007-12-24 09:25:00,164.17,164.175,164.09,164.125,598600004.0
2007-12-24 09:30:00,164.125,164.125,163.975,164.085,668899994.0
2007-12-24 09:35:00,164.085,164.085,164.015,164.015,300500000.0
2007-12-24 09:40:00,164.015,164.04,163.965,164.035,1063800012.0
2007-12-24 09:45:00,164.04,164.18,164.03,164.17,1127299999.0
2007-12-24 09:50:00,164.17,164.185,164.15,164.17,1980300003.0
2007-12-24 09:55:00,164.165,164.185,164.125,164.145,1373600000.0
2007-12-24 10:00:00,164.145,164.145,164.055,164.07,887700000.0
2007-12-24 10:05:00,164.07,164.12,164.06,164.085,234200000.0
2007-12-24 10:10:00,164.08,164.095,164.065,164.08,200400000.0
2007-12-24 10:15:00,164.075,164.12,164.035,164.06,270200000.0
2007-12-24 10:20:00,164.065,164.065,163.975,164.005,439300000.0
2007-12-24 10:25:00,164.01,164.125,164.005,164.105,312400000.0
2007-12-24 10:30:00,164.105,164.105,164.045,164.085,452700000.0
2007-12-24 10:35:00,164.085,164.115,164.065,164.105,313999998.0
2007-12-24 10:40:00,164.1,164.125,164.08,164.095,701200000.0
2007-12-24 10:45:00,164.095,164.115,164.07,164.115,364300000.0
2007-12-24 10:50:00,164.11,164.135,164.07,164.105,223000000.0
2007-12-24 10:55:00,164.105,164.185,164.105,164.145,679199999.0
2007-12-24 11:00:00,164.145,164.165,164.095,164.115,964400010.0
2007-12-24 11:05:00,164.115,164.165,164.095,164.155,874800004.0
2007-12-24 11:10:00,164.155,164.155,164.09,164.155,815600000.0
2007-12-24 11:15:00,164.155,164.185,164.125,164.15,492900000.0
2007-12-24 11:20:00,164.15,164.165,164.125,164.145,266100000.0
2007-12-24 11:25:00,164.145,164.225,164.14,164.225,1005899998.0
2007-12-24 11:30:00,164.225,164.225,164.19,164.195,702800001.0
2007-12-24 11:35:00,164.2,164.225,164.115,164.13,1075099997.0
2007-12-24 11:40:00,164.13,164.145,164.105,164.12,213800000.0
2007-12-24 11:45:00,164.1,164.185,164.1,164.135,787600000.0
2007-12-24 11:50:00,164.135,164.185,164.105,164.135,666500000.0
2007-12-24 11:55:00,164.135,164.175,164.115,164.155,534700000.0
2007-12-24 12:00:00,164.155,164.225,164.155,164.22,1056399997.0
2007-12-24 12:05:00,164.215,164.225,164.2,164.21,246800000.0
2007-12-24 12:10:00,164.215,164.235,164.205,164.215,620900000.0
2007-12-24 12:15:00,164.215,164.255,164.215,164.235,518000000.0
2007-12-24 12:20:00,164.24,164.245,164.205,164.24,671599998.0
2007-12-24 12:25:00,164.235,164.265,164.22,164.245,415700000.0
2007-12-24 12:30:00,164.255,164.255,164.235,164.25,267500000.0
2007-12-24 12:35:00,164.245,164.265,164.245,164.245,553900000.0
2007-12-24 12:40:00,164.245,164.265,164.23,164.245,588600000.0
2007-12-24 12:45:00,164.245,164.265,164.21,164.225,414900000.0
2007-12-24 12:50:00,164.22,164.265,164.215,164.265,363199999.0
2007-12-24 12:55:00,164.265,164.275,164.25,164.255,502899999.0
2007-12-24 13:00:00,164.255,164.275,164.24,164.26,669500002.0
2007-12-24 13:05:00,164.26,164.27,164.25,164.26,724399999.0
2007-12-24 13:10:00,164.26,164.27,164.255,164.26,214600000.0
2007-12-24 13:15:00,164.26,164.275,164.255,164.265,349039999.0
2007-12-24 13:20:00,164.265,164.355,164.26,164.315,404100000.0
2007-12-24 13:25:00,164.315,164.325,164.3,164.315,369000000.0
2007-12-24 13:30:00,164.315,164.395,164.305,164.39,718800001.0
2007-12-24 13:35:00,164.39,164.43,164.365,164.42,797850000.0
2007-12-24 13:40:00,164.42,164.435,164.39,164.415,522700001.0
2007-12-24 13:45:00,164.415,164.465,164.38,164.445,1160200000.0
2007-12-24 13:50:00,164.445,164.475,164.395,164.435,971800000.0
2007-12-24 13:55:00,164.435,164.45,164.385,164.395,801300001.0
2007-12-24 14:00:00,164.39,164.475,164.365,164.465,633700000.0
2007-12-24 14:05:00,164.465,164.495,164.46,164.485,614800000.0
2007-12-24 14:10:00,164.49,164.515,164.48,164.505,559400000.0
2007-12-24 14:15:00,164.505,164.555,164.45,164.53,389100000.0
2007-12-24 14:20:00,164.53,164.53,164.475,164.495,253700000.0
2007-12-24 14:25:00,164.495,164.505,164.475,164.5,574300003.0
2007-12-24 14:30:00,164.495,164.545,164.48,164.525,929400004.0
2007-12-24 14:35:00,164.52,164.535,164.505,164.52,436100000.0
2007-12-24 14:40:00,164.52,164.53,164.52,164.53,236800000.0
2007-12-24 14:45:00,164.53,164.535,164.495,164.51,286200000.0
2007-12-24 14:50:00,164.51,164.525,164.5,164.525,782600004.0
2007-12-24 14:55:00,164.525,164.54,164.47,164.52,655199995.0
2007-12-24 15:00:00,164.525,164.535,164.49,164.495,678399998.0
2007-12-24 15:05:00,164.49,164.535,164.455,164.455,723599999.0
2007-12-24 15:10:00,164.455,164.485,164.25,164.255,938099999.0
2007-12-24 15:15:00,164.255,164.455,164.205,164.44,1175300001.0
2007-12-24 15:20:00,164.445,164.455,164.36,164.365,874099999.0
2007-12-24 15:25:00,164.365,164.395,164.355,164.365,777800009.0
2007-12-24 15:30:00,164.37,164.435,164.36,164.4,335250000.0
2007-12-24 15:35:00,164.4,164.415,164.385,164.4,408300001.0
2007-12-24 15:40:00,164.4,164.495,164.385,164.435,1202199993.0
2007-12-24 15:45:00,164.435,164.485,164.39,164.445,1283899998.0
2007-12-24 15:50:00,164.445,164.47,164.425,164.46,649600000.0
2007-12-24 15:55:00,164.46,164.465,164.405,164.465,1314700001.0
2007-12-24 16:00:00,164.46,164.485,164.425,164.48,1478900004.0
2007-12-24 16:05:00,164.48,164.515,164.46,164.49,754300000.0
2007-12-24 16:10:00,164.49,164.535,164.485,164.515,480600000.0
2007-12-24 16:15:00,164.51,164.545,164.475,164.51,1261800000.0
2007-12-24 16:20:00,164.51,164.615,164.51,164.58,1188300001.0
2007-12-24 16:25:00,164.58,164.595,164.555,164.575,772000000.0
2007-12-24 16:30:00,164.575,164.605,164.565,164.575,1101299996.0
2007-12-24 16:35:00,164.575,164.71,164.555,164.555,624800000.0
2007-12-24 16:40:00,164.555,164.575,164.525,164.545,1338400001.0
2007-12-24 16:45:00,164.545,164.565,164.48,164.56,919200000.0
2007-12-24 16:50:00,164.56,164.605,164.55,164.595,893899999.0
2007-12-24 16:55:00,164.595,164.65,164.585,164.63,2622400017.0
2007-12-24 17:00:00,164.63,164.78,164.63,164.77,3649500010.0
2007-12-24 17:05:00,164.77,164.78,164.695,164.72,1483700000.0
2007-12-24 17:10:00,164.72,164.735,164.685,164.685,1407299999.0
2007-12-24 17:15:00,164.685,164.755,164.685,164.745,544400000.0
2007-12-24 17:20:00,164.74,164.745,164.71,164.735,703500000.0
2007-12-24 17:25:00,164.735,164.745,164.705,164.71,1091700000.0
2007-12-24 17:30:00,164.72,164.745,164.71,164.72,588200000.0
2007-12-24 17:35:00,164.715,164.72,164.685,164.685,1084800002.0
2007-12-24 17:40:00,164.685,164.72,164.675,164.69,485700000.0
2007-12-24 17:45:00,164.695,164.72,164.69,164.71,141400000.0
2007-12-24 17:50:00,164.7,164.715,164.69,164.7,266499999.0
2007-12-24 17:55:00,164.7,164.725,164.675,164.715,1043300000.0
2007-12-24 18:00:00,164.715,164.72,164.67,164.7,2075900009.0
2007-12-24 18:05:00,164.7,164.815,164.7,164.805,1484199998.0
2007-12-24 18:10:00,164.805,164.835,164.79,164.815,1583400004.0
2007-12-24 18:15:00,164.815,164.875,164.815,164.855,647700000.0
2007-12-24 18:20:00,164.855,164.865,164.835,164.835,1112400001.0
2007-12-24 18:25:00,164.835,164.855,164.825,164.855,485900000.0
2007-12-24 18:30:00,164.855,164.855,164.81,164.845,839300001.0
2007-12-24 18:35:00,164.845,164.88,164.845,164.865,1232500007.0
2007-12-24 18:40:00,164.87,164.875,164.855,164.865,443000001.0
2007-12-24 18:45:00,164.865,164.865,164.84,164.855,654900000.0
2007-12-24 18:50:00,164.85,164.855,164.835,164.845,491099998.0
2007-12-24 18:55:00,164.845,164.885,164.83,164.855,1480399996.0
2007-12-24 19:00:00,164.855,164.865,164.845,164.855,300400005.0
2007-12-26 07:00:00,164.46,164.48,164.45,164.46,1383800001.0
2007-12-26 07:05:00,164.455,164.505,164.45,164.505,1444700000.0
2007-12-26 07:10:00,164.505,164.515,164.485,164.49,1059700000.0
2007-12-26 07:15:00,164.49,164.495,164.47,164.475,2810999998.0
2007-12-26 07:20:00,164.475,164.495,164.445,164.49,1331400000.0
2007-12-26 07:25:00,164.485,164.5,164.48,164.495,1070100000.0
2007-12-26 07:30:00,164.495,164.495,164.485,164.49,676500000.0
2007-12-26 07:35:00,164.49,164.495,164.47,164.48,1741900000.0
2007-12-26 07:40:00,164.48,164.5,164.47,164.48,1360500000.0
2007-12-26 07:45:00,164.48,164.51,164.445,164.475,1050300001.0
2007-12-26 07:50:00,164.475,164.535,164.465,164.515,1452499993.0
2007-12-26 07:55:00,164.515,164.545,164.49,164.525,1543199999.0
2007-12-26 08:00:00,164.525,164.57,164.52,164.555,2581200000.0
2007-12-26 08:05:00,164.555,164.61,164.555,164.6,1551500000.0
2007-12-26 08:10:00,164.6,164.61,164.57,164.58,2801200002.0
2007-12-26 08:15:00,164.58,164.62,164.57,164.6,945200000.0
2007-12-26 08:20:00,164.625,164.63,164.545,164.555,2456400000.0
2007-12-26 08:25:00,164.555,164.58,164.54,164.55,1242500000.0
2007-12-26 08:30:00,164.55,164.59,164.54,164.575,1693200000.0
2007-12-26 08:35:00,164.575,164.605,164.52,164.53,1957400001.0
2007-12-26 08:40:00,164.53,164.535,164.49,164.525,2371800000.0
2007-12-26 08:45:00,164.525,164.54,164.5,164.535,2103800010.0
2007-12-26 08:50:00,164.535,164.545,164.52,164.545,900100000.0
2007-12-26 08:55:00,164.545,164.57,164.535,164.545,4090599999.0
2007-12-26 09:00:00,164.545,164.575,164.525,164.545,3068800077.0
2007-12-26 09:05:00,164.545,164.625,164.535,164.595,1943499999.0
2007-12-26 09:10:00,164.595,164.61,164.57,164.605,2929399940.0
2007-12-26 09:15:00,164.6,164.61,164.58,164.59,1965399971.0
2007-12-26 09:20:00,164.59,164.595,164.57,164.58,781000000.0
2007-12-26 09:25:00,164.58,164.625,164.575,164.575,1734800001.0
2007-12-26 09:30:00,164.58,164.625,164.57,164.62,1641800000.0
2007-12-26 09:35:00,164.62,164.63,164.605,164.625,2078800023.0
2007-12-26 09:40:00,164.625,164.625,164.61,164.625,3096700039.0
2007-12-26 09:45:00,164.625,164.635,164.61,164.625,1428400000.0
2007-12-26 09:50:00,164.625,164.635,164.615,164.63,1790600000.0
2007-12-26 09:55:00,164.625,164.63,164.605,164.62,3864499931.0
2007-12-26 10:00:00,164.62,164.645,164.595,164.625,3265400005.0
2007-12-26 10:05:00,164.625,164.64,164.605,164.635,5654500169.0
2007-12-26 10:10:00,164.635,164.64,164.595,164.625,5213500143.0
2007-12-26 10:15:00,164.625,164.64,164.62,164.635,2500799988.0
2007-12-26 10:20:00,164.635,164.655,164.635,164.655,2542799982.0
2007-12-26 10:25:00,164.655,164.665,164.645,164.66,5100000039.0
2007-12-26 10:30:00,164.66,164.7,164.65,164.67,2910799999.0
2007-12-26 10:35:00,164.67,164.715,164.645,164.685,3020600000.0
2007-12-26 10:40:00,164.69,164.715,164.66,164.705,2528799999.0
2007-12-26 10:45:00,164.705,164.74,164.655,164.655,2957200009.0
2007-12-26 10:50:00,164.655,164.72,164.655,164.715,3269400080.0
2007-12-26 10:55:00,164.715,164.77,164.71,164.74,4531199975.0
2007-12-26 11:00:00,164.74,164.755,164.735,164.75,4155700025.0
2007-12-26 11:05:00,164.75,164.775,164.73,164.74,4441200027.0
2007-12-26 11:10:00,164.74,164.745,164.705,164.725,1086900008.0
2007-12-26 11:15:00,164.725,164.785,164.715,164.755,785400003.0
2007-12-26 11:20:00,164.755,164.785,164.755,164.78,347700000.0
2007-12-26 11:25:00,164.78,164.8,164.775,164.785,597400001.0
2007-12-26 11:30:00,164.785,164.805,164.78,164.805,308100000.0
2007-12-26 11:35:00,164.805,164.83,164.8,164.825,403800001.0
2007-12-26 11:40:00,164.82,164.825,164.815,164.815,268000000.0
2007-12-26 11:45:00,164.815,164.83,164.805,164.825,324600000.0
2007-12-26 11:50:00,164.825,164.825,164.795,164.82,590600000.0
2007-12-26 11:55:00,164.815,164.83,164.785,164.825,429000002.0
2007-12-26 12:00:00,164.825,164.825,164.805,164.825,658700000.0
2007-12-26 12:05:00,164.825,164.84,164.81,164.82,549000000.0
2007-12-26 12:10:00,164.82,164.85,164.815,164.84,308400000.0
2007-12-26 12:15:00,164.835,164.845,164.815,164.82,303999999.0
2007-12-26 12:20:00,164.82,164.865,164.82,164.865,1117299998.0
2007-12-26 12:25:00,164.865,164.865,164.81,164.83,638200001.0
2007-12-26 12:30:00,164.835,164.875,164.82,164.86,475499998.0
2007-12-26 12:35:00,164.86,164.875,164.84,164.85,383700001.0
2007-12-26 12:40:00,164.84,164.88,164.83,164.845,543200000.0
2007-12-26 12:45:00,164.84,164.87,164.835,164.855,336000001.0
2007-12-26 12:50:00,164.865,164.865,164.83,164.845,509100001.0
2007-12-26 12:55:00,164.855,164.875,164.84,164.865,423499999.0
2007-12-26 13:00:00,164.865,164.865,164.8,164.805,1503100001.0
2007-12-26 13:05:00,164.83,164.835,164.715,164.735,813300000.0
2007-12-26 13:10:00,164.735,164.785,164.705,164.705,897200000.0
2007-12-26 13:15:00,164.705,164.715,164.68,164.705,639200000.0
2007-12-26 13:20:00,164.7,164.7,164.665,164.68,545299994.0
2007-12-26 13:25:00,164.68,164.68,164.655,164.67,206599999.0
2007-12-26 13:30:00,164.67,164.785,164.655,164.785,599000000.0
2007-12-26 13:35:00,164.785,164.8,164.765,164.79,586800000.0
2007-12-26 13:40:00,164.79,164.8,164.745,164.755,673099998.0
2007-12-26 13:45:00,164.75,164.77,164.73,164.74,229600000.0
2007-12-26 13:50:00,164.74,164.75,164.725,164.735,89600000.0
2007-12-26 13:55:00,164.735,164.775,164.725,164.74,311099998.0
2007-12-26 14:00:00,164.745,164.755,164.72,164.755,261900000.0
2007-12-26 14:05:00,164.755,164.8,164.75,164.765,423200000.0
2007-12-26 14:10:00,164.765,164.795,164.745,164.755,379599999.0
2007-12-26 14:15:00,164.755,164.835,164.745,164.835,396600000.0
2007-12-26 14:20:00,164.835,164.87,164.805,164.825,562200000.0
2007-12-26 14:25:00,164.82,164.83,164.8,164.815,338500000.0
2007-12-26 14:30:00,164.8,164.855,164.8,164.85,555299997.0
2007-12-26 14:35:00,164.85,164.88,164.83,164.865,456000000.0
2007-12-26 14:40:00,164.865,164.87,164.83,164.87,900400000.0
2007-12-26 14:45:00,164.87,164.875,164.86,164.86,427600004.0
2007-12-26 14:50:00,164.87,164.875,164.835,164.875,442200005.0
2007-12-26 14:55:00,164.875,164.9,164.86,164.89,971600000.0
2007-12-26 15:00:00,164.89,165.025,164.885,164.965,3085500019.0
2007-12-26 15:05:00,164.965,165.08,164.945,164.95,7835999996.0
2007-12-26 15:10:00,164.94,165.055,164.91,165.045,3361999996.0
2007-12-26 15:15:00,165.045,165.11,165.01,165.06,6792999975.0
2007-12-26 15:20:00,165.11,165.11,165.05,165.11,8861799899.0
2007-12-26 15:25:00,165.11,165.15,165.01,165.1,5234300027.0
2007-12-26 15:30:00,165.1,165.12,164.975,165.0,1707299999.0
2007-12-26 15:35:00,165.0,165.09,164.97,165.08,2587899996.0
2007-12-26 15:40:00,165.08,165.12,165.075,165.105,1249400001.0
2007-12-26 15:45:00,165.105,165.12,165.07,165.07,1109250001.0
2007-12-26 15:50:00,165.07,165.085,165.035,165.07,1000199997.0
2007-12-26 15:55:00,165.07,165.07,165.02,165.04,839949998.0
2007-12-26 16:00:00,165.045,165.095,165.035,165.09,1215100000.0
2007-12-26 16:05:00,165.09,165.095,165.055,165.08,1245000000.0
2007-12-26 16:10:00,165.08,165.13,165.08,165.1,2023300001.0
2007-12-26 16:15:00,165.1,165.13,165.085,165.125,1476000005.0
2007-12-26 16:20:00,165.12,165.13,165.07,165.08,892300001.0
2007-12-26 16:25:00,165.075,165.08,165.03,165.035,2734830001.0
2007-12-26 16:30:00,165.03,165.055,165.01,165.025,2114899999.0
2007-12-26 16:35:00,165.025,165.07,164.995,165.04,2480899992.0
2007-12-26 16:40:00,165.04,165.12,165.01,165.11,2218799992.0
2007-12-26 16:45:00,165.12,165.19,165.115,165.165,6733599971.0
2007-12-26 16:50:00,165.165,165.175,165.14,165.15,5039199961.0
2007-12-26 16:55:00,165.15,165.34,165.125,165.33,5940899990.0
2007-12-26 17:00:00,165.33,165.335,165.235,165.25,3787550011.0
2007-12-26 17:05:00,165.25,165.33,165.185,165.3,5785199990.0
2007-12-26 17:10:00,165.3,165.33,165.27,165.3,5556299992.0
2007-12-26 17:15:00,165.31,165.34,165.19,165.23,5041299995.0
2007-12-26 17:20:00,165.23,165.28,165.215,165.22,5019700019.0
2007-12-26 17:25:00,165.23,165.34,165.2,165.32,3833999987.0
2007-12-26 17:30:00,165.33,165.35,165.295,165.32,3637900021.0
2007-12-26 17:35:00,165.31,165.35,165.31,165.35,2287099985.0
2007-12-26 17:40:00,165.35,165.35,165.26,165.29,2241499971.0
2007-12-26 17:45:00,165.29,165.35,165.265,165.33,3198199979.0
2007-12-26 17:50:00,165.33,165.36,165.33,165.35,1161999992.0
2007-12-26 17:55:00,165.35,165.45,165.325,165.43,3507699982.0
2007-12-26 18:00:00,165.43,165.45,165.36,165.36,3704899990.0
2007-12-26 18:05:00,165.36,165.41,165.35,165.39,4412500000.0
2007-12-26 18:10:00,165.39,165.41,165.36,165.36,4935699985.0
2007-12-26 18:15:00,165.36,165.37,165.275,165.3,5380499977.0
2007-12-26 18:20:00,165.3,165.31,165.25,165.26,4115500013.0
2007-12-26 18:25:00,165.26,165.29,165.24,165.27,4061799998.0
2007-12-26 18:30:00,165.26,165.28,165.24,165.255,3237000030.0
2007-12-26 18:35:00,165.255,165.36,165.24,165.34,3711300042.0
2007-12-26 18:40:00,165.34,165.4,165.335,165.35,4395499986.0
2007-12-26 18:45:00,165.35,165.48,165.35,165.46,2941500005.0
2007-12-26 18:50:00,165.45,165.48,165.43,165.43,661199991.0
2007-12-26 18:55:00,165.42,165.45,165.4,165.41,975100000.0
2007-12-26 19:00:00,165.41,165.47,165.41,165.445,811400000.0
2007-12-26 19:05:00,165.445,165.445,165.405,165.44,1339800009.0
2007-12-26 19:10:00,165.44,165.48,165.415,165.46,2425200003.0
2007-12-26 19:15:00,165.46,165.53,165.46,165.53,2371899978.0
2007-12-26 19:20:00,165.53,165.53,165.49,165.5,952599994.0
2007-12-26 19:25:00,165.5,165.52,165.49,165.52,1049100006.0
2007-12-26 19:30:00,165.52,165.53,165.475,165.51,1569799999.0
2007-12-26 19:35:00,165.495,165.55,165.485,165.53,1730800013.0
2007-12-26 19:40:00,165.54,165.55,165.52,165.52,1020699988.0
2007-12-26 19:45:00,165.52,165.55,165.52,165.54,905300003.0
2007-12-26 19:50:00,165.525,165.61,165.525,165.59,3184899981.0
2007-12-26 19:55:00,165.59,165.61,165.55,165.58,5063300053.0
2007-12-26 20:00:00,165.59,165.61,165.57,165.59,2194400012.0
2007-12-26 20:05:00,165.6,165.65,165.59,165.61,1643599997.0
2007-12-26 20:10:00,165.61,165.64,165.58,165.59,1944600002.0
2007-12-26 20:15:00,165.59,165.61,165.54,165.59,784299995.0
2007-12-26 20:20:00,165.59,165.61,165.565,165.6,191899997.0
2007-12-26 20:25:00,165.6,165.6,165.54,165.56,1407999986.0
2007-12-26 20:30:00,165.57,165.6,165.55,165.57,895600003.0
2007-12-26 20:35:00,165.57,165.57,165.515,165.54,1772400013.0
2007-12-26 20:40:00,165.54,165.56,165.535,165.55,1115399987.0
2007-12-26 20:45:00,165.55,165.56,165.54,165.56,738799995.0
2007-12-26 20:50:00,165.56,165.61,165.55,165.58,1412400000.0
2007-12-26 20:55:00,165.58,165.61,165.56,165.59,643899999.0
2007-12-26 21:00:00,165.59,165.59,165.57,165.58,715899998.0
2007-12-26 21:05:00,165.58,165.6,165.56,165.57,945999997.0
2007-12-26 21:10:00,165.57,165.59,165.56,165.56,1766799987.0
2007-12-26 21:15:00,165.56,165.58,165.55,165.58,2129500008.0
2007-12-26 21:20:00,165.58,165.6,165.55,165.58,1253999990.0
2007-12-26 21:25:00,165.59,165.6,165.54,165.55,2887299999.0
2007-12-26 21:30:00,165.56,165.57,165.54,165.56,2025600008.0
2007-12-26 21:35:00,165.56,165.56,165.53,165.54,701400008.0
2007-12-26 21:40:00,165.54,165.55,165.53,165.54,730400001.0
2007-12-26 21:45:00,165.54,165.55,165.515,165.54,1012100006.0
2007-12-26 21:50:00,165.54,165.66,165.54,165.64,3227599991.0
2007-12-26 21:55:00,165.64,165.68,165.62,165.65,4172299976.0
2007-12-26 22:00:00,165.65,165.65,165.56,165.6,3220499992.0
2007-12-26 22:05:00,165.6,165.61,165.56,165.56,3111699990.0
2007-12-26 22:10:00,165.56,165.58,165.53,165.55,3417299998.0
2007-12-26 22:15:00,165.55,165.56,165.54,165.56,1142500003.0
2007-12-26 22:20:00,165.56,165.6,165.535,165.6,1661799994.0
2007-12-26 22:25:00,165.6,165.6,165.56,165.58,1274599997.0
2007-12-26 22:30:00,165.58,165.63,165.545,165.625,1001100000.0
2007-12-26 22:35:00,165.625,165.63,165.615,165.63,493200013.0
2007-12-26 22:40:00,165.64,165.715,165.62,165.645,1612300009.0
2007-12-26 22:45:00,165.645,165.68,165.64,165.675,1659199999.0
2007-12-26 22:50:00,165.675,165.695,165.63,165.65,2477299985.0
2007-12-26 22:55:00,165.65,165.675,165.64,165.665,1656700000.0
2007-12-26 23:00:00,165.665,165.695,165.65,165.68,874100000.0
2007-12-26 23:05:00,165.695,165.7,165.635,165.68,1147900000.0
2007-12-26 23:10:00,165.685,165.685,165.635,165.66,826500001.0
2007-12-26 23:15:00,165.65,165.65,165.595,165.65,1236800001.0
2007-12-26 23:20:00,165.65,165.66,165.6,165.62,735400002.0
2007-12-26 23:25:00,165.62,165.63,165.6,165.61,661600000.0
2007-12-26 23:30:00,165.605,165.635,165.605,165.635,250400000.0
2007-12-26 23:35:00,165.635,165.66,165.635,165.64,614800000.0
2007-12-26 23:40:00,165.64,165.65,165.595,165.6,1295300000.0
2007-12-26 23:45:00,165.6,165.605,165.59,165.595,949300003.0
2007-12-26 23:50:00,165.6,165.62,165.59,165.6,1107899990.0
2007-12-26 23:55:00,165.6,165.67,165.6,165.63,880199999.0
2007-12-27 00:00:00,165.63,165.65,165.5,165.51,1714300000.0
2007-12-27 00:05:00,165.53,165.53,165.51,165.52,1462699999.0
2007-12-27 00:10:00,165.52,165.52,165.47,165.49,1131100005.0
2007-12-27 00:15:00,165.49,165.5,165.44,165.46,719300000.0
2007-12-27 00:20:00,165.45,165.46,165.42,165.46,279100000.0
2007-12-27 00:25:00,165.45,165.5,165.41,165.48,256900000.0
2007-12-27 00:30:00,165.45,165.48,165.41,165.44,119000000.0
2007-12-27 00:35:00,165.43,165.49,165.43,165.49,819399995.0
2007-12-27 00:40:00,165.48,165.51,165.455,165.49,353199990.0
2007-12-27 00:45:00,165.49,165.5,165.45,165.48,180400000.0
2007-12-27 00:50:00,165.48,165.48,165.44,165.48,63000000.0
2007-12-27 00:55:00,165.48,165.49,165.43,165.46,1622600000.0
2007-12-27 01:00:00,165.45,165.49,165.43,165.47,2163600003.0
2007-12-27 01:05:00,165.47,165.52,165.45,165.495,992000002.0
2007-12-27 01:10:00,165.495,165.515,165.455,165.49,694000000.0
2007-12-27 01:15:00,165.49,165.515,165.48,165.51,462500001.0
2007-12-27 01:20:00,165.505,165.525,165.505,165.505,291000000.0
2007-12-27 01:25:00,165.505,165.525,165.5,165.505,337600000.0
2007-12-27 01:30:00,165.5,165.53,165.485,165.51,282700000.0
2007-12-27 01:35:00,165.495,165.51,165.45,165.45,856699999.0
2007-12-27 01:40:00,165.46,165.47,165.42,165.43,849400000.0
2007-12-27 01:45:00,165.43,165.485,165.415,165.485,1274899997.0
2007-12-27 01:50:00,165.485,165.535,165.475,165.52,1852600000.0
2007-12-27 01:55:00,165.515,165.52,165.485,165.495,324200000.0
2007-12-27 02:00:00,165.505,165.525,165.465,165.49,891799998.0
2007-12-27 02:05:00,165.505,165.53,165.435,165.435,846900000.0
2007-12-27 02:10:00,165.44,165.49,165.435,165.475,1124199998.0
2007-12-27 02:15:00,165.475,165.525,165.47,165.485,1273600000.0
2007-12-27 02:20:00,165.49,165.505,165.45,165.455,1491300003.0
2007-12-27 02:25:00,165.455,165.46,165.4,165.43,1609200001.0
2007-12-27 02:30:00,165.43,165.485,165.43,165.455,1691600001.0
2007-12-27 02:35:00,165.455,165.49,165.445,165.49,1390899999.0
2007-12-27 02:40:00,165.49,165.49,165.435,165.45,1216799997.0
2007-12-27 02:45:00,165.45,165.5,165.435,165.5,1108300000.0
2007-12-27 02:50:00,165.5,165.565,165.47,165.555,2155500001.0
2007-12-27 02:55:00,165.555,165.575,165.53,165.545,1263100000.0
2007-12-27 03:00:00,165.545,165.555,165.455,165.465,1390700003.0
2007-12-27 03:05:00,165.475,165.485,165.405,165.425,1172100002.0
2007-12-27 03:10:00,165.425,165.44,165.375,165.425,782800001.0
2007-12-27 03:15:00,165.435,165.445,165.405,165.43,471100000.0
2007-12-27 03:20:00,165.43,165.45,165.415,165.44,1126599993.0
2007-12-27 03:25:00,165.44,165.45,165.415,165.425,611699998.0
2007-12-27 03:30:00,165.425,165.425,165.36,165.375,1160199998.0
2007-12-27 03:35:00,165.375,165.415,165.36,165.405,1616999995.0
2007-12-27 03:40:00,165.405,165.48,165.405,165.475,838799997.0
2007-12-27 03:45:00,165.48,165.48,165.39,165.405,1570099998.0
2007-12-27 03:50:00,165.4,165.425,165.37,165.405,808400002.0
2007-12-27 03:55:00,165.405,165.55,165.38,165.535,2403699984.0
2007-12-27 04:00:00,165.525,165.565,165.395,165.415,3138400000.0
2007-12-27 04:05:00,165.415,165.435,165.38,165.415,1057499993.0
2007-12-27 04:10:00,165.41,165.505,165.405,165.495,1929199989.0
2007-12-27 04:15:00,165.495,165.52,165.495,165.505,1675500001.0
2007-12-27 04:20:00,165.505,165.525,165.49,165.505,1909299992.0
2007-12-27 04:25:00,165.505,165.525,165.47,165.495,1355299998.0
2007-12-27 04:30:00,165.495,165.535,165.475,165.495,1212400001.0
2007-12-27 04:35:00,165.495,165.525,165.495,165.5,754700006.0
2007-12-27 04:40:00,165.505,165.535,165.495,165.505,607699999.0
2007-12-27 04:45:00,165.505,165.51,165.47,165.48,975900006.0
2007-12-27 04:50:00,165.48,165.495,165.465,165.475,1836900008.0
2007-12-27 04:55:00,165.475,165.5,165.475,165.49,507500000.0
2007-12-27 05:00:00,165.49,165.5,165.47,165.48,1847000002.0
2007-12-27 05:05:00,165.48,165.505,165.47,165.505,984299997.0
2007-12-27 05:10:00,165.505,165.505,165.435,165.46,1228000001.0
2007-12-27 05:15:00,165.465,165.58,165.465,165.55,2113300013.0
2007-12-27 05:20:00,165.55,165.555,165.52,165.535,924300001.0
2007-12-27 05:25:00,165.535,165.545,165.52,165.53,296699999.0
2007-12-27 05:30:00,165.535,165.535,165.51,165.515,473600001.0
2007-12-27 05:35:00,165.51,165.515,165.5,165.51,150299999.0
2007-12-27 05:40:00,165.505,165.52,165.495,165.51,448300000.0
2007-12-27 05:45:00,165.505,165.51,165.48,165.495,1128100000.0
2007-12-27 05:50:00,165.5,165.505,165.485,165.49,303400002.0
2007-12-27 05:55:00,165.495,165.505,165.48,165.48,761800001.0
2007-12-27 06:00:00,165.48,165.525,165.455,165.51,1134199999.0
2007-12-27 06:05:00,165.51,165.51,165.46,165.465,573000000.0
2007-12-27 06:10:00,165.47,165.47,165.43,165.445,984299997.0
2007-12-27 06:15:00,165.445,165.46,165.44,165.455,918400000.0
2007-12-27 06:20:00,165.455,165.46,165.39,165.425,1631099995.0
2007-12-27 06:25:00,165.425,165.465,165.36,165.415,2814700005.0
2007-12-27 06:30:00,165.42,165.425,165.405,165.42,1304900010.0
2007-12-27 06:35:00,165.42,165.43,165.395,165.405,646300000.0
2007-12-27 06:40:00,165.405,165.41,165.37,165.405,1846900000.0
2007-12-27 06:45:00,165.395,165.485,165.395,165.455,2466299999.0
2007-12-27 06:50:00,165.45,165.46,165.435,165.455,730600000.0
2007-12-27 06:55:00,165.455,165.5,165.445,165.495,1397899996.0
2007-12-27 07:00:00,165.495,165.51,165.46,165.48,1475599996.0
2007-12-27 07:05:00,165.485,165.5,165.46,165.495,1583100001.0
2007-12-27 07:10:00,165.5,165.565,165.49,165.535,3167699993.0
2007-12-27 07:15:00,165.535,165.555,165.52,165.54,1527100001.0
2007-12-27 07:20:00,165.54,165.54,165.515,165.52,875999999.0
2007-12-27 07:25:00,165.52,165.535,165.505,165.51,753100002.0
2007-12-27 07:30:00,165.515,165.525,165.44,165.465,1717700002.0
2007-12-27 07:35:00,165.465,165.47,165.4,165.41,2250500002.0
2007-12-27 07:40:00,165.405,165.515,165.405,165.515,3788612337.0
2007-12-27 07:45:00,165.505,165.655,165.505,165.655,3419341650.0
2007-12-27 07:50:00,165.655,165.775,165.645,165.775,2988899997.0
2007-12-27 07:55:00,165.78,165.87,165.745,165.845,4257263797.0
2007-12-27 08:00:00,165.845,165.88,165.77,165.795,2496599997.0
2007-12-27 08:05:00,165.795,165.795,165.725,165.76,2298200000.0
2007-12-27 08:10:00,165.76,165.76,165.73,165.755,1451400007.0
2007-12-27 08:15:00,165.75,165.78,165.74,165.78,476100000.0
2007-12-27 08:20:00,165.78,165.79,165.745,165.75,1439800009.0
2007-12-27 08:25:00,165.75,165.75,165.695,165.73,1727599993.0
2007-12-27 08:30:00,165.73,165.755,165.685,165.72,2673799988.0
2007-12-27 08:35:00,165.72,165.735,165.68,165.715,968600001.0
2007-12-27 08:40:00,165.715,165.755,165.63,165.63,2400699987.0
2007-12-27 08:45:00,165.63,165.66,165.61,165.64,3031400004.0
2007-12-27 08:50:00,165.645,165.665,165.635,165.645,931400000.0
2007-12-27 08:55:00,165.645,165.665,165.61,165.645,2535199994.0
2007-12-27 09:00:00,165.645,165.69,165.615,165.69,2349000003.0
2007-12-27 09:05:00,165.69,165.755,165.68,165.715,2826900003.0
2007-12-27 09:10:00,165.715,165.72,165.655,165.675,2583599992.0
2007-12-27 09:15:00,165.675,165.675,165.52,165.555,3787199998.0
2007-12-27 09:20:00,165.555,165.61,165.525,165.61,2269900002.0
2007-12-27 09:25:00,165.61,165.64,165.6,165.62,1754300001.0
2007-12-27 09:30:00,165.62,165.69,165.61,165.65,3654900013.0
2007-12-27 09:35:00,165.64,165.67,165.63,165.65,2298899998.0
2007-12-27 09:40:00,165.66,165.69,165.645,165.65,2722900003.0
2007-12-27 09:45:00,165.65,165.7,165.64,165.68,2765499998.0
2007-12-27 09:50:00,165.675,165.73,165.67,165.69,2021799994.0
2007-12-27 09:55:00,165.69,165.77,165.69,165.77,3168599994.0
2007-12-27 10:00:00,165.77,165.77,165.69,165.73,4724599991.0
2007-12-27 10:05:00,165.73,165.74,165.685,165.72,4252100017.0
2007-12-27 10:10:00,165.72,165.75,165.7,165.7,2898999986.0
2007-12-27 10:15:00,165.7,165.71,165.61,165.675,3221200006.0
2007-12-27 10:20:00,165.675,165.69,165.6,165.64,4787399970.0
2007-12-27 10:25:00,165.64,165.64,165.51,165.51,3618500007.0
2007-12-27 10:30:00,165.51,165.52,165.435,165.475,6256399968.0
2007-12-27 10:35:00,165.475,165.555,165.475,165.5,4035799998.0
2007-12-27 10:40:00,165.5,165.59,165.42,165.59,4335900002.0
2007-12-27 10:45:00,165.585,165.6,165.43,165.48,3692800000.0
2007-12-27 10:50:00,165.48,165.49,165.415,165.43,3362750014.0
2007-12-27 10:55:00,165.43,165.51,165.43,165.49,4061199998.0
2007-12-27 11:00:00,165.49,165.54,165.47,165.53,4670600014.0
2007-12-27 11:05:00,165.53,165.61,165.51,165.6,4262600040.0
2007-12-27 11:10:00,165.61,165.66,165.58,165.615,4243300009.0
2007-12-27 11:15:00,165.62,165.69,165.57,165.59,3684699992.0
2007-12-27 11:20:00,165.59,165.59,165.53,165.565,4877799996.0
2007-12-27 11:25:00,165.565,165.68,165.54,165.61,4524699999.0
2007-12-27 11:30:00,165.605,165.72,165.605,165.7,5262899986.0
2007-12-27 11:35:00,165.7,165.71,165.62,165.62,3697300003.0
2007-12-27 11:40:00,165.62,165.72,165.62,165.71,4134099995.0
2007-12-27 11:45:00,165.71,165.71,165.655,165.66,2813900000.0
2007-12-27 11:50:00,165.66,165.67,165.625,165.64,3332199990.0
2007-12-27 11:55:00,165.64,165.665,165.605,165.605,2516900003.0
2007-12-27 12:00:00,165.61,165.66,165.6,165.645,1602100002.0
2007-12-27 12:05:00,165.645,165.7,165.635,165.69,2539999995.0
2007-12-27 12:10:00,165.69,165.715,165.635,165.705,3533599993.0
2007-12-27 12:15:00,165.71,165.72,165.655,165.665,3207099997.0
2007-12-27 12:20:00,165.665,165.71,165.66,165.67,2499099994.0
2007-12-27 12:25:00,165.67,165.725,165.65,165.72,2265499991.0
2007-12-27 12:30:00,165.72,165.75,165.7,165.74,1866500003.0
2007-12-27 12:35:00,165.74,165.79,165.725,165.775,2517299995.0
2007-12-27 12:40:00,165.775,165.82,165.76,165.785,3595200009.0
2007-12-27 12:45:00,165.785,165.84,165.775,165.825,2673499995.0
2007-12-27 12:50:00,165.825,165.84,165.81,165.815,2946700013.0
2007-12-27 12:55:00,165.815,165.845,165.795,165.83,2288200008.0
2007-12-27 13:00:00,165.83,165.84,165.79,165.84,3011500015.0
2007-12-27 13:05:00,165.84,165.87,165.805,165.865,2133362412.0
2007-12-27 13:10:00,165.865,165.88,165.855,165.865,1344899982.0
2007-12-27 13:15:00,165.865,165.865,165.815,165.84,2692100007.0
2007-12-27 13:20:00,165.84,165.86,165.82,165.86,1063800000.0
2007-12-27 13:25:00,165.86,165.915,165.855,165.895,2752000007.0
2007-12-27 13:30:00,165.9,165.95,165.89,165.95,2070999996.0
2007-12-27 13:35:00,165.95,165.98,165.925,165.96,3485600003.0
2007-12-27 13:40:00,165.96,165.975,165.945,165.965,3498900006.0
2007-12-27 13:45:00,165.965,165.99,165.955,165.96,4618500004.0
2007-12-27 13:50:00,165.96,166.03,165.95,166.025,4216400007.0
2007-12-27 13:55:00,166.025,166.12,166.025,166.11,5937900019.0
2007-12-27 14:00:00,166.12,166.13,166.09,166.105,3923499998.0
2007-12-27 14:05:00,166.2,166.28,166.17,166.19,10639500040.0
2007-12-27 14:10:00,166.08,166.23,166.025,166.17,10067100048.0
2007-12-27 14:15:00,166.19,166.23,166.02,166.06,9133100039.0
2007-12-27 14:20:00,166.26,166.36,166.195,166.32,9017900008.0
2007-12-27 14:25:00,166.265,166.4,166.19,166.19,7658499982.0
2007-12-27 14:30:00,166.18,166.4,166.12,166.36,8735400017.0
2007-12-27 14:35:00,166.365,166.375,166.07,166.15,7725299964.0
2007-12-27 14:40:00,166.14,166.28,165.95,166.255,8429999965.0
2007-12-27 14:45:00,165.95,166.11,165.94,166.07,5925500005.0
2007-12-27 14:50:00,166.08,166.24,166.07,166.17,7778300002.0
2007-12-27 14:55:00,166.19,166.23,166.15,166.15,9581099976.0
2007-12-27 15:00:00,166.14,166.23,165.97,166.15,9405599974.0
2007-12-27 15:05:00,166.14,166.3,166.13,166.23,7050899992.0
2007-12-27 15:10:00,166.22,166.33,166.2,166.29,9084699950.0
2007-12-27 15:15:00,166.31,166.45,166.29,166.41,10296999895.0
2007-12-27 15:20:00,166.42,166.45,166.33,166.34,10296999895.0
2007-12-27 15:25:00,166.33,166.39,166.23,166.24,5526450015.0
2007-12-27 15:30:00,166.24,166.33,166.11,166.32,8966599958.0
2007-12-27 15:35:00,166.31,166.33,166.18,166.28,10043599957.0
2007-12-27 15:40:00,166.27,166.31,165.945,165.98,8603799969.0
2007-12-27 15:45:00,165.98,166.29,165.97,166.29,9551200004.0
2007-12-27 15:50:00,166.11,166.36,166.095,166.34,8932800032.0
2007-12-27 15:55:00,166.33,166.38,166.29,166.35,9214000070.0
2007-12-27 16:00:00,166.36,166.42,166.1,166.34,9479800016.0
2007-12-27 16:05:00,166.32,166.36,166.18,166.36,9175799970.0
2007-12-27 16:10:00,166.35,166.38,166.255,166.33,8508675020.0
2007-12-27 16:15:00,166.4,166.48,166.38,166.4,8655157979.0
2007-12-27 16:20:00,166.39,166.43,166.32,166.32,7833686954.0
2007-12-27 16:25:00,166.365,166.42,166.34,166.36,7408899993.0
2007-12-27 16:30:00,166.36,166.38,166.325,166.35,7310300003.0
2007-12-27 16:35:00,166.35,166.36,166.17,166.2,8769649999.0
2007-12-27 16:40:00,166.305,166.34,166.17,166.33,9740300002.0
2007-12-27 16:45:00,166.33,166.33,166.285,166.325,6406106795.0
2007-12-27 16:50:00,166.33,166.39,166.32,166.37,7555600011.0
2007-12-27 16:55:00,166.36,166.41,166.32,166.37,8598900009.0
2007-12-27 17:00:00,166.37,166.44,166.33,166.37,5092450003.0
2007-12-27 17:05:00,166.37,166.39,166.28,166.385,9443900026.0
2007-12-27 17:10:00,166.38,166.43,166.23,166.43,10149599799.0
2007-12-27 17:15:00,166.43,166.46,166.29,166.31,7486600021.0
2007-12-27 17:20:00,166.43,166.45,166.31,166.345,7426100015.0
2007-12-27 17:25:00,166.35,166.47,166.34,166.44,7164100011.0
2007-12-27 17:30:00,166.36,166.41,166.275,166.39,8245399951.0
2007-12-27 17:35:00,166.4,166.46,166.205,166.36,8298588103.0
2007-12-27 17:40:00,166.38,166.39,166.185,166.25,9894476202.0
2007-12-27 17:45:00,166.25,166.25,166.18,166.23,9412200011.0
2007-12-27 17:50:00,166.23,166.41,166.22,166.39,7881399997.0
2007-12-27 17:55:00,166.26,166.41,166.215,166.32,9813060012.0
2007-12-27 18:00:00,166.33,166.58,166.3,166.56,8340405965.0
2007-12-27 18:05:00,166.24,166.61,166.24,166.28,9547499987.0
2007-12-27 18:10:00,166.61,166.61,166.25,166.31,8860299994.0
2007-12-27 18:15:00,166.31,166.48,166.29,166.34,5439499995.0
2007-12-27 18:20:00,166.35,166.58,166.32,166.58,8324800014.0
2007-12-27 18:25:00,166.39,166.53,166.39,166.465,6138000002.0
2007-12-27 18:30:00,166.47,166.475,166.38,166.415,5200100012.0
2007-12-27 18:35:00,166.415,166.48,166.27,166.395,8042799993.0
2007-12-27 18:40:00,166.395,166.47,166.395,166.47,5853500002.0
2007-12-27 18:45:00,166.47,166.48,166.25,166.25,6667400002.0
2007-12-27 18:50:00,166.41,166.5,166.31,166.42,6653400000.0
2007-12-27 18:55:00,166.42,166.48,166.4,166.47,6138914999.0
2007-12-27 19:00:00,166.47,166.61,166.47,166.6,6659900003.0
2007-12-27 19:05:00,166.6,166.66,166.59,166.635,6317600008.0
2007-12-27 19:10:00,166.64,166.66,166.36,166.38,8088799968.0
2007-12-27 19:15:00,166.36,166.56,166.36,166.56,9069299939.0
2007-12-27 19:20:00,166.34,166.61,166.29,166.29,9226000018.0
2007-12-27 19:25:00,166.31,166.57,166.31,166.38,9158899981.0
2007-12-27 19:30:00,166.46,166.48,166.36,166.36,6733399991.0
2007-12-27 19:35:00,166.39,166.4,166.28,166.33,8138299989.0
2007-12-27 19:40:00,166.34,166.35,166.185,166.34,9197500004.0
2007-12-27 19:45:00,166.33,166.34,166.21,166.33,8993750029.0
2007-12-27 19:50:00,166.32,166.41,166.28,166.37,9189700048.0
2007-12-27 19:55:00,166.37,166.38,166.27,166.29,8375400007.0
2007-12-27 20:00:00,166.28,166.41,166.28,166.32,8512199983.0
2007-12-27 20:05:00,166.37,166.44,166.35,166.42,7134699980.0
2007-12-27 20:10:00,166.42,166.43,166.37,166.4,6520700000.0
2007-12-27 20:15:00,166.4,166.42,166.34,166.38,7850900035.0
2007-12-27 20:20:00,166.38,166.38,166.32,166.335,6410699986.0
2007-12-27 20:25:00,166.34,166.41,166.335,166.41,6542799999.0
2007-12-27 20:30:00,166.31,166.42,166.31,166.385,7993100002.0
2007-12-27 20:35:00,166.39,166.41,166.295,166.355,4441599998.0
2007-12-27 20:40:00,166.36,166.39,166.31,166.355,8197700037.0
2007-12-27 20:45:00,166.355,166.38,166.31,166.36,4989099998.0
2007-12-27 20:50:00,166.36,166.42,166.29,166.29,4210700007.0
2007-12-27 20:55:00,166.31,166.48,166.29,166.44,8416699997.0
2007-12-27 21:00:00,166.44,166.44,166.33,166.35,5377900003.0
2007-12-27 21:05:00,166.35,166.43,166.23,166.39,6627700000.0
2007-12-27 21:10:00,166.39,166.43,166.19,166.21,4799500000.0
2007-12-27 21:15:00,166.22,166.38,166.2,166.22,4531900000.0
2007-12-27 21:20:00,166.23,166.33,166.22,166.33,2538200000.0
2007-12-27 21:25:00,166.33,166.37,166.2,166.21,6890099986.0
2007-12-27 21:30:00,166.2,166.42,166.16,166.21,9336999999.0
2007-12-27 21:35:00,166.385,166.4,166.17,166.35,6516899999.0
2007-12-27 21:40:00,166.35,166.35,166.13,166.31,9169399998.0
2007-12-27 21:45:00,166.31,166.36,166.1,166.335,8548500000.0
2007-12-27 21:50:00,166.1,166.1,166.06,166.07,5216400009.0
2007-12-27 21:55:00,166.08,166.37,166.03,166.33,7668200012.0
2007-12-27 22:00:00,166.33,166.36,166.04,166.04,6660600000.0
2007-12-27 22:05:00,166.05,166.32,166.04,166.13,8760100003.0
2007-12-27 22:10:00,166.11,166.24,166.09,166.235,9018000006.0
2007-12-27 22:15:00,166.19,166.21,166.15,166.19,8953500000.0
2007-12-27 22:20:00,166.2,166.27,166.18,166.26,8953500000.0
2007-12-27 22:25:00,166.27,166.29,166.26,166.29,8953500000.0
2007-12-27 22:30:00,166.31,166.31,166.24,166.28,7162800000.0
2007-12-27 22:35:00,166.29,166.31,166.27,166.27,8953500000.0
2007-12-27 22:40:00,166.28,166.31,166.27,166.31,8953500000.0
2007-12-27 22:45:00,166.3,166.35,166.24,166.26,8953500000.0
2007-12-27 22:50:00,166.25,166.29,166.08,166.1,8361400000.0
2007-12-27 22:55:00,166.3,166.34,166.08,166.34,7157500000.0
2007-12-27 23:00:00,166.33,166.33,166.06,166.06,7997500000.0
2007-12-27 23:05:00,166.31,166.31,166.23,166.23,8787000000.0
2007-12-27 23:10:00,166.22,166.24,166.21,166.22,8787000000.0
2007-12-27 23:15:00,166.23,166.23,166.15,166.21,8787000000.0
2007-12-27 23:20:00,166.21,166.21,166.12,166.13,6955700012.0
2007-12-27 23:25:00,166.17,166.32,166.16,166.17,7314799950.0
2007-12-27 23:30:00,166.31,166.31,166.09,166.09,6154799994.0
2007-12-27 23:35:00,166.1,166.34,166.1,166.2,7558800011.0
2007-12-27 23:40:00,166.21,166.34,166.17,166.34,9686000040.0
2007-12-27 23:45:00,166.28,166.34,166.26,166.32,10299000000.0
2007-12-27 23:50:00,166.28,166.32,166.25,166.29,5994399994.0
2007-12-27 23:55:00,166.3,166.34,166.23,166.26,3354700000.0
2007-12-28 00:00:00,166.35,166.35,166.2,166.23,3098200000.0
2007-12-28 00:05:00,166.29,166.33,166.23,166.24,8815100000.0
2007-12-28 00:10:00,166.22,166.25,166.2,166.22,9141900006.0
2007-12-28 00:15:00,166.23,166.28,166.19,166.22,8146000000.0
2007-12-28 00:20:00,166.2,166.21,166.155,166.19,7326199986.0
2007-12-28 00:25:00,166.19,166.22,166.15,166.215,4953700000.0
2007-12-28 00:30:00,166.215,166.215,166.125,166.155,6425500000.0
2007-12-28 00:35:00,166.155,166.21,166.14,166.2,4867900000.0
2007-12-28 00:40:00,166.2,166.31,166.2,166.3,4669300000.0
2007-12-28 00:45:00,166.335,166.36,166.29,166.36,7375600000.0
2007-12-28 00:50:00,166.36,166.36,166.27,166.325,6319099999.0
2007-12-28 00:55:00,166.35,166.36,166.275,166.29,9002599974.0
2007-12-28 01:00:00,166.34,166.35,166.23,166.245,9036999972.0
2007-12-28 01:05:00,166.37,166.37,166.255,166.27,7673600015.0
2007-12-28 01:10:00,166.27,166.31,166.235,166.28,5486700000.0
2007-12-28 01:15:00,166.28,166.3,166.24,166.26,3472500000.0
2007-12-28 01:20:00,166.26,166.28,166.225,166.265,6381700000.0
2007-12-28 01:25:00,166.265,166.32,166.25,166.3,8077000000.0
2007-12-28 01:30:00,166.3,166.3,166.19,166.28,6265900000.0
2007-12-28 01:35:00,166.28,166.38,166.26,166.36,6777600072.0
2007-12-28 01:40:00,166.36,166.36,166.27,166.33,8889400000.0
2007-12-28 01:45:00,166.34,166.35,166.285,166.34,6548599993.0
2007-12-28 01:50:00,166.35,166.45,166.33,166.43,4503999965.0
2007-12-28 01:55:00,166.44,166.44,166.35,166.38,4503999965.0
2007-12-28 02:00:00,166.4,166.41,166.21,166.25,8600599980.0
2007-12-28 02:05:00,166.27,166.37,166.27,166.31,8117100000.0
2007-12-28 02:10:00,166.32,166.32,166.24,166.29,10117500000.0
2007-12-28 02:15:00,166.29,166.32,166.245,166.265,5243099998.0
2007-12-28 02:20:00,166.265,166.29,166.22,166.22,9040899842.0
2007-12-28 02:25:00,166.23,166.33,166.22,166.24,8248899999.0
2007-12-28 02:30:00,166.3,166.365,166.23,166.33,8842099999.0
2007-12-28 02:35:00,166.3,166.345,166.26,166.3,8403200021.0
2007-12-28 02:40:00,166.29,166.37,166.24,166.36,6054500002.0
2007-12-28 02:45:00,166.35,166.38,166.1,166.37,8573800000.0
2007-12-28 02:50:00,166.09,166.48,166.05,166.465,9552899998.0
2007-12-28 02:55:00,166.465,166.47,166.38,166.44,6954199998.0
2007-12-28 03:00:00,166.44,166.44,166.26,166.28,6355499999.0
2007-12-28 03:05:00,166.28,166.41,166.28,166.345,6867000000.0
2007-12-28 03:10:00,166.345,166.36,166.28,166.34,5899400000.0
2007-12-28 03:15:00,166.34,166.365,166.265,166.28,7441000041.0
2007-12-28 03:20:00,166.28,166.28,166.255,166.26,5397600000.0
2007-12-28 03:25:00,166.26,166.28,165.58,165.59,6467300002.0
2007-12-28 03:30:00,165.6,166.36,165.59,166.35,9160400006.0
2007-12-28 03:35:00,166.35,166.36,166.25,166.325,7341700005.0
2007-12-28 03:40:00,166.325,166.34,166.185,166.2,6726099995.0
2007-12-28 03:45:00,166.2,166.22,166.125,166.13,6725300000.0
2007-12-28 03:50:00,166.13,166.13,165.58,165.59,7725528600.0
2007-12-28 03:55:00,166.09,166.09,165.92,165.92,5907145536.0
2007-12-28 04:00:00,165.92,165.985,165.895,165.92,7783100001.0
2007-12-28 04:05:00,165.92,165.94,165.72,165.865,7257000020.0
2007-12-28 04:10:00,165.73,165.91,165.72,165.86,8855500028.0
2007-12-28 04:15:00,165.71,165.82,165.71,165.74,8970800025.0
2007-12-28 04:20:00,165.72,165.73,165.665,165.685,6251099997.0
2007-12-28 04:25:00,165.685,165.705,165.595,165.63,5442799642.0
2007-12-28 04:30:00,165.63,165.705,165.55,165.58,5425017649.0
2007-12-28 04:35:00,165.55,165.62,165.545,165.6,7314444371.0
2007-12-28 04:40:00,165.605,165.7,165.605,165.7,4593399989.0
2007-12-28 04:45:00,165.7,165.71,165.65,165.655,5150700022.0
2007-12-28 04:50:00,165.66,165.66,165.605,165.62,4807899992.0
2007-12-28 04:55:00,165.62,165.68,165.6,165.68,6683400005.0
2007-12-28 05:00:00,165.68,165.755,165.675,165.735,8874699997.0
2007-12-28 05:05:00,165.74,165.78,165.62,165.64,7668400000.0
2007-12-28 05:10:00,165.76,165.76,165.64,165.72,8699600000.0
2007-12-28 05:15:00,165.745,165.765,165.74,165.76,7856299944.0
2007-12-28 05:20:00,165.69,165.78,165.66,165.66,6524600004.0
2007-12-28 05:25:00,165.745,165.75,165.62,165.69,8052599945.0
2007-12-28 05:30:00,165.59,165.645,165.54,165.61,7930900000.0
2007-12-28 05:35:00,165.51,165.68,165.5,165.67,6593500000.0
2007-12-28 05:40:00,165.49,165.69,165.49,165.67,6261700000.0
2007-12-28 05:45:00,165.67,165.68,165.66,165.68,5275100000.0
2007-12-28 05:50:00,165.68,165.685,165.655,165.66,5137899948.0
2007-12-28 05:55:00,165.66,165.66,165.62,165.645,4620299975.0
2007-12-28 06:00:00,165.645,165.69,165.635,165.645,5053599983.0
2007-12-28 06:05:00,165.645,165.68,165.645,165.67,7275200001.0
2007-12-28 06:10:00,165.67,165.765,165.66,165.75,4849899999.0
2007-12-28 06:15:00,165.75,165.755,165.69,165.73,4503500000.0
2007-12-28 06:20:00,165.72,165.74,165.7,165.7,4379700000.0
2007-12-28 06:25:00,165.7,165.7,165.625,165.63,5310399999.0
2007-12-28 06:30:00,165.63,165.63,165.53,165.54,7140000010.0
2007-12-28 06:35:00,165.54,165.59,165.515,165.525,7993300009.0
2007-12-28 06:40:00,165.525,165.54,165.19,165.2,8259100072.0
2007-12-28 06:45:00,165.49,165.53,165.07,165.07,9422400002.0
2007-12-28 06:50:00,165.08,165.52,165.05,165.07,10428099989.0
2007-12-28 06:55:00,165.08,165.16,164.96,165.16,10528500005.0
2007-12-28 07:00:00,165.54,165.55,165.02,165.48,9795800010.0
2007-12-28 07:05:00,165.13,165.46,165.09,165.15,9303747532.0
2007-12-28 07:10:00,165.45,165.45,165.08,165.08,9723800000.0
2007-12-28 07:15:00,165.07,165.43,164.99,165.38,8364799997.0
2007-12-28 07:20:00,165.38,165.38,165.295,165.31,7201400004.0
2007-12-28 07:25:00,165.31,165.35,165.24,165.25,6703999994.0
2007-12-28 07:30:00,165.12,165.28,165.12,165.26,7463562520.0
2007-12-28 07:35:00,165.26,165.28,165.125,165.21,8359220208.0
2007-12-28 07:40:00,165.28,165.39,165.22,165.24,7676999999.0
2007-12-28 07:45:00,165.22,165.33,165.11,165.11,6882547712.0
2007-12-28 07:50:00,165.11,165.28,165.1,165.1,9025869154.0
2007-12-28 07:55:00,165.27,165.32,164.995,165.19,7010200000.0
2007-12-28 08:00:00,165.19,165.19,165.05,165.16,8151900000.0
2007-12-28 08:05:00,165.16,165.63,165.12,165.61,7493899972.0
2007-12-28 08:10:00,165.18,165.64,165.11,165.11,7593999983.0
2007-12-28 08:15:00,165.11,165.65,165.02,165.64,8808199915.0
2007-12-28 08:20:00,165.65,165.65,165.11,165.11,8264399890.0
2007-12-28 08:25:00,165.63,165.63,165.07,165.15,9245999981.0
2007-12-28 08:30:00,165.6,165.61,165.135,165.145,5316300014.0
2007-12-28 08:35:00,165.145,165.66,165.14,165.63,8797499997.0
2007-12-28 08:40:00,165.23,165.78,165.215,165.73,6571199989.0
2007-12-28 08:45:00,165.26,165.73,165.245,165.72,8656199993.0
2007-12-28 08:50:00,165.27,165.7,165.27,165.285,7805900000.0
2007-12-28 08:55:00,165.65,165.66,165.365,165.38,9550699860.0
2007-12-28 09:00:00,165.39,165.7,165.335,165.69,8066100000.0
2007-12-28 09:05:00,165.45,165.665,165.445,165.66,7160899995.0
2007-12-28 09:10:00,165.66,165.67,165.6,165.61,7268152965.0
2007-12-28 09:15:00,165.61,165.68,165.6,165.68,4834500001.0
2007-12-28 09:20:00,165.68,165.68,165.63,165.67,6233500000.0
2007-12-28 09:25:00,165.67,165.67,165.58,165.64,6102900006.0
2007-12-28 09:30:00,165.67,165.72,165.62,165.64,4397799998.0
2007-12-28 09:35:00,165.64,165.69,165.625,165.66,3743000000.0
2007-12-28 09:40:00,165.66,165.825,165.655,165.78,3818000000.0
2007-12-28 09:45:00,165.78,165.78,165.7,165.755,3611500000.0
2007-12-28 09:50:00,165.76,165.77,165.68,165.68,3327300000.0
2007-12-28 09:55:00,165.68,165.71,165.545,165.71,3831200000.0
2007-12-28 10:00:00,165.71,165.755,165.66,165.73,2857600000.0
2007-12-28 10:05:00,165.72,165.745,165.655,165.72,4843199998.0
2007-12-28 10:10:00,165.72,165.74,165.65,165.68,5180000000.0
2007-12-28 10:15:00,165.69,165.72,165.65,165.665,4224000000.0
2007-12-28 10:20:00,165.665,165.7,165.52,165.54,4656400000.0
2007-12-28 10:25:00,165.54,165.695,165.53,165.68,3301500000.0
2007-12-28 10:30:00,165.68,165.75,165.67,165.69,3051100001.0
2007-12-28 10:35:00,165.69,165.7,165.655,165.66,4112900002.0
2007-12-28 10:40:00,165.67,165.77,165.66,165.74,4092900000.0
2007-12-28 10:45:00,165.73,165.865,165.73,165.86,5261100004.0
2007-12-28 10:50:00,165.85,166.17,165.845,166.13,5529499999.0
2007-12-28 10:55:00,165.85,165.88,165.81,165.83,6320400000.0
2007-12-28 11:00:00,165.83,166.23,165.78,166.22,4805500004.0
2007-12-28 11:05:00,165.87,166.26,165.835,166.23,7184899971.0
2007-12-28 11:10:00,165.96,166.08,165.96,166.05,4735799983.0
2007-12-28 11:15:00,166.22,166.25,166.17,166.23,6782000000.0
2007-12-28 11:20:00,166.08,166.16,166.08,166.155,7207700003.0
2007-12-28 11:25:00,166.23,166.23,166.1,166.13,7217200002.0
2007-12-28 11:30:00,166.13,166.26,166.105,166.17,5715200002.0
2007-12-28 11:35:00,166.17,166.25,166.145,166.19,6603200003.0
2007-12-28 11:40:00,166.19,166.21,166.09,166.18,8710700103.0
2007-12-28 11:45:00,166.18,166.24,166.17,166.21,5290400003.0
2007-12-28 11:50:00,166.21,166.23,165.94,166.17,6968600011.0
2007-12-28 11:55:00,166.17,166.22,165.94,165.96,7746700000.0
2007-12-28 12:00:00,165.97,166.265,165.89,166.25,9519299934.0
2007-12-28 12:05:00,166.25,166.285,165.91,166.27,7948100000.0
2007-12-28 12:10:00,166.01,166.27,165.98,166.1,8012300002.0
2007-12-28 12:15:00,166.11,166.28,166.07,166.07,8373999989.0
2007-12-28 12:20:00,166.06,166.29,166.04,166.28,7235799981.0
2007-12-28 12:25:00,166.27,166.27,165.9,166.0,7388900018.0
2007-12-28 12:30:00,166.25,166.33,166.24,166.265,6629199991.0
2007-12-28 12:35:00,166.265,166.28,165.91,165.91,7691500021.0
2007-12-28 12:40:00,166.21,166.23,165.96,165.98,6282500034.0
2007-12-28 12:45:00,165.98,165.99,165.715,165.755,4209328598.0
2007-12-28 12:50:00,165.75,165.99,165.74,165.92,4628400011.0
2007-12-28 12:55:00,165.91,166.005,165.9,166.005,3011000000.0
2007-12-28 13:00:00,166.005,166.02,165.93,165.955,2377800000.0
2007-12-28 13:05:00,165.96,166.05,165.93,166.04,3396650000.0
2007-12-28 13:10:00,166.04,166.17,166.01,166.145,2802099997.0
2007-12-28 13:15:00,166.145,166.16,166.095,166.13,3799400003.0
2007-12-28 13:20:00,166.13,166.13,165.945,165.945,3252699999.0
2007-12-28 13:25:00,165.945,166.025,165.915,166.025,7000099998.0
2007-12-28 13:30:00,166.015,166.125,166.015,166.06,6070000009.0
2007-12-28 13:35:00,166.06,166.065,165.945,166.02,5812700005.0
2007-12-28 13:40:00,165.935,166.03,165.88,165.88,4388900004.0
2007-12-28 13:45:00,165.88,165.905,165.74,165.785,3953800016.0
2007-12-28 13:50:00,165.785,165.97,165.775,165.89,3900300005.0
2007-12-28 13:55:00,165.89,166.08,165.885,165.955,9438000018.0
2007-12-28 14:00:00,165.955,166.1,165.92,166.05,6924400002.0
2007-12-28 14:05:00,166.05,166.13,165.92,165.94,6608000010.0
2007-12-28 14:10:00,165.94,166.1,165.915,165.92,6643800003.0
2007-12-28 14:15:00,165.92,165.935,165.815,165.885,7590999972.0
2007-12-28 14:20:00,166.06,166.11,165.88,165.9,5365700005.0
2007-12-28 14:25:00,165.91,166.135,165.91,166.045,4798300001.0
2007-12-28 14:30:00,166.045,166.215,166.015,166.14,3865900000.0
2007-12-28 14:35:00,166.14,166.165,166.03,166.05,6880700000.0
2007-12-28 14:40:00,166.06,166.06,166.0,166.02,4941099958.0
2007-12-28 14:45:00,166.02,166.12,166.02,166.1,5996399998.0
2007-12-28 14:50:00,166.1,166.12,166.02,166.085,4345200004.0
2007-12-28 14:55:00,166.085,166.12,166.03,166.03,3951940298.0
2007-12-28 15:00:00,166.03,166.06,165.965,166.06,5144299998.0
2007-12-28 15:05:00,166.06,166.12,166.045,166.12,3698699999.0
2007-12-28 15:10:00,166.12,166.14,166.1,166.13,4083700000.0
2007-12-28 15:15:00,166.14,166.14,166.01,166.085,6515500016.0
2007-12-28 15:20:00,166.085,166.18,166.08,166.13,4210300000.0
2007-12-28 15:25:00,166.13,166.19,166.07,166.175,6615599992.0
2007-12-28 15:30:00,166.175,166.2,166.085,166.105,4674418616.0
2007-12-28 15:35:00,166.115,166.2,166.115,166.18,4471199987.0
2007-12-28 15:40:00,166.18,166.35,166.145,166.17,6400099999.0
2007-12-28 15:45:00,166.17,166.34,166.16,166.34,6112899985.0
2007-12-28 15:50:00,166.21,166.33,166.2,166.3,4847899998.0
2007-12-28 15:55:00,166.3,166.3,166.15,166.185,4021499999.0
2007-12-28 16:00:00,166.185,166.215,166.16,166.21,4573499999.0
2007-12-28 16:05:00,166.215,166.225,166.165,166.19,4936800011.0
2007-12-28 16:10:00,166.195,166.31,166.195,166.27,3865500000.0
2007-12-28 16:15:00,166.27,166.34,166.245,166.32,2431100000.0
2007-12-28 16:20:00,166.32,166.335,166.27,166.31,3750000000.0
2007-12-28 16:25:00,166.315,166.365,166.31,166.355,3109300000.0
2007-12-28 16:30:00,166.35,166.39,166.34,166.35,1970375000.0
2007-12-28 16:35:00,166.345,166.38,166.3,166.38,3622700001.0
2007-12-28 16:40:00,166.38,166.395,166.34,166.365,2793600000.0
2007-12-28 16:45:00,166.365,166.39,166.34,166.37,3292600000.0
2007-12-28 16:50:00,166.37,166.38,166.245,166.255,4406600000.0
2007-12-28 16:55:00,166.255,166.385,166.23,166.38,3470599999.0
2007-12-28 17:00:00,166.38,166.385,166.21,166.295,2272900000.0
2007-12-28 17:05:00,166.29,166.445,166.29,166.375,3258800001.0
2007-12-28 17:10:00,166.375,166.46,166.27,166.28,4586900002.0
2007-12-28 17:15:00,166.275,166.41,166.26,166.385,4140499997.0
2007-12-28 17:20:00,166.385,166.43,166.27,166.28,3089700000.0
2007-12-28 17:25:00,166.28,166.34,166.21,166.3,3586300001.0
2007-12-28 17:30:00,166.3,166.345,166.255,166.315,4889500002.0
2007-12-28 17:35:00,166.31,166.38,166.26,166.345,5443000001.0
2007-12-28 17:40:00,166.34,166.42,166.315,166.4,4840399999.0
2007-12-28 17:45:00,166.32,166.425,166.3,166.425,2239700000.0
2007-12-28 17:50:00,166.425,166.465,166.29,166.345,3756800002.0
2007-12-28 17:55:00,166.35,166.4,166.305,166.32,1788100000.0
2007-12-28 18:00:00,166.325,166.4,166.29,166.305,6408900014.0
2007-12-28 18:05:00,166.3,166.37,166.295,166.3,7004799990.0
2007-12-28 18:10:00,166.3,166.395,166.3,166.38,5866100007.0
2007-12-28 18:15:00,166.375,166.39,166.33,166.38,6660300005.0
2007-12-28 18:20:00,166.11,166.38,166.09,166.36,9668299988.0
2007-12-28 18:25:00,166.36,166.36,166.22,166.245,6538599998.0
2007-12-28 18:30:00,166.245,166.38,166.245,166.355,3441100000.0
2007-12-28 18:35:00,166.365,166.445,166.355,166.395,5418599990.0
2007-12-28 18:40:00,166.395,166.45,166.375,166.43,7843399999.0
2007-12-28 18:45:00,165.98,166.42,165.94,166.36,8915399995.0
2007-12-28 18:50:00,166.36,166.37,165.87,165.89,8168679572.0
2007-12-28 18:55:00,166.295,166.33,165.9,166.24,8962000011.0
2007-12-28 19:00:00,166.245,166.27,165.87,166.26,8208999977.0
2007-12-28 19:05:00,165.94,166.26,165.92,166.16,8494800000.0
2007-12-28 19:10:00,166.16,166.17,166.065,166.135,8605250005.0
2007-12-28 19:15:00,166.135,166.19,166.13,166.14,8449550016.0
2007-12-28 19:20:00,165.92,166.18,165.91,165.91,7277200001.0
2007-12-28 19:25:00,166.11,166.16,166.065,166.105,7152200007.0
2007-12-28 19:30:00,166.105,166.125,166.055,166.085,8959900003.0
2007-12-28 19:35:00,166.09,166.15,165.73,165.79,7792899994.0
2007-12-28 19:40:00,166.05,166.095,165.92,166.005,6482899998.0
2007-12-28 19:45:00,166.005,166.025,165.95,165.97,8172700000.0
2007-12-28 19:50:00,165.97,166.04,165.9,165.92,6473800000.0
2007-12-28 19:55:00,166.02,166.08,165.975,166.06,9490999996.0
2007-12-28 20:00:00,166.05,166.05,165.9,165.97,8812299992.0
2007-12-28 20:05:00,165.97,166.05,165.955,166.01,7007000000.0
2007-12-28 20:10:00,166.01,166.035,165.97,166.005,7579100000.0
2007-12-28 20:15:00,166.005,166.01,165.94,165.94,7906299982.0
2007-12-28 20:20:00,165.96,165.98,165.945,165.98,8336399982.0
2007-12-28 20:25:00,165.99,166.0,165.91,165.92,8575900000.0
2007-12-28 20:30:00,165.92,165.97,165.835,165.96,6628800000.0
2007-12-28 20:35:00,165.95,165.98,165.75,165.98,6601300000.0
2007-12-28 20:40:00,165.99,166.0,165.835,165.95,7170699999.0
2007-12-28 20:45:00,165.945,166.04,165.93,165.975,8440699998.0
2007-12-28 20:50:00,165.98,166.07,165.98,166.04,5331250001.0
2007-12-28 20:55:00,166.04,166.11,166.04,166.085,4209950000.0
2007-12-28 21:00:00,166.085,166.09,166.03,166.06,6099450008.0
2007-12-28 21:05:00,165.85,165.93,165.77,165.93,6765749910.0
2007-12-28 21:10:00,165.92,166.0,165.91,165.98,5412599928.0
2007-12-28 21:15:00,165.99,166.05,165.95,165.98,6676300003.0
2007-12-28 21:20:00,165.97,165.97,165.89,165.9,4834000000.0
2007-12-28 21:25:00,165.91,166.05,165.86,165.87,6536300022.0
2007-12-28 21:30:00,165.88,165.9,165.86,165.86,4366200033.0
2007-12-28 21:35:00,165.85,165.87,165.77,165.84,5821600044.0
2007-12-28 21:40:00,166.01,166.06,165.83,165.83,8175300010.0
2007-12-28 21:45:00,165.81,165.82,165.8,165.81,8177499995.0
2007-12-28 21:50:00,165.8,166.08,165.79,165.79,7911399985.0
2007-12-28 21:55:00,165.8,166.02,165.73,165.74,5542599965.0
2007-12-28 22:00:00,165.97,166.0,165.71,165.86,7408300059.0
2007-12-28 22:05:00,165.86,165.96,165.61,165.96,7627500035.0
2007-12-28 22:10:00,165.66,165.73,165.61,165.68,6611999855.0
2007-12-28 22:15:00,165.69,166.075,165.63,165.63,7594299906.0
2007-12-28 22:20:00,166.02,166.02,165.63,165.93,8556599975.0
2007-12-28 22:25:00,165.6,165.92,165.56,165.56,8440999942.0
2007-12-28 22:30:00,165.55,165.92,165.38,165.39,5371400000.0
2007-12-28 22:35:00,165.9,165.9,165.37,165.39,6709500006.0
2007-12-28 22:40:00,165.87,165.89,165.39,165.855,4075900011.0
2007-12-28 22:45:00,165.38,165.85,165.37,165.43,8805600000.0
2007-12-28 22:50:00,165.41,165.42,165.36,165.38,9560000000.0
2007-12-28 22:55:00,165.35,165.78,165.31,165.32,8182100001.0
2007-12-31 00:00:00,165.69,165.69,165.69,165.69,402100000.0
2007-12-31 00:05:00,165.68,165.68,165.66,165.68,1608400000.0
2007-12-31 00:10:00,165.67,165.71,165.67,165.71,1206300000.0
2007-12-31 00:15:00,165.73,165.73,165.66,165.68,1608400000.0
2007-12-31 00:20:00,165.69,165.69,165.56,165.56,1608400000.0
2007-12-31 00:25:00,165.53,165.61,165.45,165.49,2010500000.0
2007-12-31 00:30:00,165.46,165.74,165.46,165.73,1955900000.0
2007-12-31 00:35:00,165.73,165.74,165.7,165.71,2963700000.0
2007-12-31 00:40:00,165.71,165.73,165.29,165.7,2825200000.0
2007-12-31 00:45:00,165.71,165.73,165.64,165.67,4832700000.0
2007-12-31 00:50:00,165.38,165.69,165.37,165.65,6104899924.0
2007-12-31 00:55:00,165.65,165.74,165.65,165.74,3647700000.0
2007-12-31 01:00:00,165.74,165.74,165.68,165.7,3280600000.0
2007-12-31 01:05:00,165.7,165.71,165.64,165.69,4715100000.0
2007-12-31 01:10:00,165.69,165.74,165.66,165.72,3813300000.0
2007-12-31 01:15:00,165.72,165.745,165.685,165.695,5911000000.0
2007-12-31 01:20:00,165.695,165.73,165.55,165.55,4631899988.0
2007-12-31 01:25:00,165.55,165.6,165.47,165.5,3508100000.0
2007-12-31 01:30:00,165.5,165.5,165.32,165.35,6718500000.0
2007-12-31 01:35:00,165.35,165.36,165.315,165.33,5774200000.0
2007-12-31 01:40:00,165.33,165.42,165.31,165.4,5675800000.0
2007-12-31 01:45:00,165.37,165.42,165.355,165.405,4581700000.0
2007-12-31 01:50:00,165.405,165.43,165.395,165.42,3313000000.0
2007-12-31 01:55:00,165.38,165.49,165.36,165.485,3806100000.0
2007-12-31 02:00:00,165.49,165.49,165.43,165.485,7062500001.0
2007-12-31 02:05:00,165.49,165.495,165.04,165.09,5814600000.0
2007-12-31 02:10:00,165.455,165.46,164.98,164.98,8269100101.0
2007-12-31 02:15:00,165.0,165.43,164.98,165.08,8971000068.0
2007-12-31 02:20:00,165.42,165.42,165.4,165.405,5161400000.0
2007-12-31 02:25:00,165.41,165.43,165.405,165.405,5686299998.0
2007-12-31 02:30:00,165.41,165.415,165.38,165.405,6902299978.0
2007-12-31 02:35:00,165.405,165.435,165.39,165.43,7382000007.0
2007-12-31 02:40:00,165.43,165.44,165.405,165.44,5068300000.0
2007-12-31 02:45:00,165.44,165.44,165.4,165.41,4271800000.0
2007-12-31 02:50:00,165.41,165.43,165.06,165.4,7944346814.0
2007-12-31 02:55:00,165.4,165.42,165.02,165.04,7139100004.0
2007-12-31 03:00:00,165.34,165.35,164.99,165.28,8075199996.0
2007-12-31 03:05:00,165.28,165.29,165.09,165.115,6002200001.0
2007-12-31 03:10:00,165.115,165.14,164.9,165.02,7826099998.0
2007-12-31 03:15:00,164.88,165.105,164.88,165.09,9723799931.0
2007-12-31 03:20:00,165.085,165.17,165.075,165.09,5559600000.0
2007-12-31 03:25:00,165.09,165.09,164.92,164.98,9490000000.0
2007-12-31 03:30:00,164.96,165.115,164.91,164.92,9634600000.0
2007-12-31 03:35:00,165.1,165.12,164.87,164.87,7309800000.0
2007-12-31 03:40:00,165.065,165.09,164.84,165.085,6938400000.0
2007-12-31 03:45:00,165.085,165.115,165.055,165.07,6734700000.0
2007-12-31 03:50:00,165.07,165.1,164.83,165.1,8274200000.0
2007-12-31 03:55:00,164.83,165.1,164.82,165.065,6636000000.0
2007-12-31 04:00:00,165.065,165.07,165.0,165.015,7252200000.0
2007-12-31 04:05:00,165.015,165.015,164.77,164.95,7784600000.0
2007-12-31 04:10:00,164.95,164.95,164.89,164.91,5998800000.0
2007-12-31 04:15:00,164.905,164.95,164.89,164.93,4709500000.0
2007-12-31 04:20:00,164.93,164.95,164.91,164.94,3066800000.0
2007-12-31 04:25:00,164.94,165.05,164.94,164.99,5275000000.0
2007-12-31 04:30:00,164.99,165.01,164.94,164.95,6797400000.0
2007-12-31 04:35:00,164.95,164.97,164.9,164.91,6586100000.0
2007-12-31 04:40:00,164.91,164.91,164.865,164.87,7316100000.0
2007-12-31 04:45:00,164.87,164.895,164.86,164.88,5618000000.0
2007-12-31 04:50:00,164.88,164.88,164.855,164.86,7921200000.0
2007-12-31 04:55:00,164.86,164.865,164.765,164.775,5531500000.0
2007-12-31 05:00:00,164.775,164.825,164.77,164.8,7059700000.0
2007-12-31 05:05:00,164.8,164.89,164.79,164.865,7529299999.0
2007-12-31 05:10:00,164.865,164.89,164.805,164.83,6011799996.0
2007-12-31 05:15:00,164.83,164.94,164.81,164.94,6717300028.0
2007-12-31 05:20:00,164.82,164.855,164.8,164.835,5139000013.0
2007-12-31 05:25:00,164.835,164.855,164.82,164.84,3088900001.0
2007-12-31 05:30:00,164.84,164.96,164.8,164.96,5334500000.0
2007-12-31 05:35:00,164.95,165.01,164.825,164.84,7303800000.0
2007-12-31 05:40:00,164.84,164.86,164.835,164.85,5332100000.0
2007-12-31 05:45:00,164.85,165.02,164.85,164.91,7697400036.0
2007-12-31 05:50:00,164.91,165.11,164.9,164.99,6374699989.0
2007-12-31 05:55:00,164.99,165.16,164.98,165.16,4479999994.0
2007-12-31 06:00:00,165.15,165.16,165.04,165.05,7547299990.0
2007-12-31 06:05:00,165.05,165.12,164.945,164.945,8289900000.0
2007-12-31 06:10:00,164.945,165.13,164.94,165.1,7411299991.0
2007-12-31 06:15:00,164.955,165.12,164.95,165.08,4359900000.0
2007-12-31 06:20:00,164.96,165.1,164.94,165.08,4986700000.0
2007-12-31 06:25:00,164.955,165.09,164.915,165.08,4600000003.0
2007-12-31 06:30:00,164.925,165.1,164.91,165.09,6217200003.0
2007-12-31 06:35:00,165.1,165.1,164.97,164.99,8354500001.0
2007-12-31 06:40:00,164.99,165.09,164.99,165.08,8192400063.0
2007-12-31 06:45:00,165.055,165.055,165.02,165.04,6078800062.0
2007-12-31 06:50:00,165.04,165.14,165.04,165.07,6340799999.0
2007-12-31 06:55:00,165.05,165.07,165.05,165.06,5602500000.0
2007-12-31 07:00:00,165.155,165.16,165.05,165.05,6156300000.0
2007-12-31 07:05:00,165.14,165.14,165.11,165.125,3072399995.0
2007-12-31 07:10:00,165.125,165.14,165.03,165.06,5305400001.0
2007-12-31 07:15:00,165.115,165.14,164.94,164.94,2454400000.0
2007-12-31 07:20:00,165.09,165.12,165.09,165.1,4809600018.0
2007-12-31 07:25:00,165.01,165.09,164.97,165.0,10346400096.0
2007-12-31 07:30:00,165.01,165.115,165.01,165.11,6852899986.0
2007-12-31 07:35:00,165.105,165.125,164.99,165.04,4549900002.0
2007-12-31 07:40:00,165.1,165.12,165.05,165.105,4240000002.0
2007-12-31 07:45:00,165.105,165.11,165.07,165.095,7442399961.0
2007-12-31 07:50:00,165.095,165.12,165.08,165.095,3877700000.0
2007-12-31 07:55:00,165.11,165.14,165.07,165.09,10229300003.0
2007-12-31 08:00:00,165.08,165.095,165.04,165.08,3986200000.0
2007-12-31 08:05:00,165.06,165.085,165.06,165.07,5759699995.0
2007-12-31 08:10:00,165.07,165.09,165.055,165.09,6555699986.0
2007-12-31 08:15:00,165.09,165.09,164.955,164.96,6259700007.0
2007-12-31 08:20:00,165.06,165.08,165.04,165.07,9201499996.0
2007-12-31 08:25:00,165.06,165.09,165.0,165.025,7941199980.0
2007-12-31 08:30:00,165.06,165.08,165.01,165.07,8727799978.0
2007-12-31 08:35:00,165.03,165.06,164.99,165.055,3866099996.0
2007-12-31 08:40:00,164.99,165.105,164.98,165.1,7720900000.0
2007-12-31 08:45:00,165.1,165.11,164.87,165.08,7507399982.0
2007-12-31 08:50:00,165.085,165.13,165.08,165.13,7538300099.0
2007-12-31 08:55:00,164.91,165.16,164.89,165.155,5079200000.0
2007-12-31 09:00:00,164.93,165.1,164.92,165.1,7688100000.0
2007-12-31 09:05:00,165.095,165.11,164.87,164.88,7457999984.0
2007-12-31 09:10:00,164.87,165.14,164.83,165.11,6966999983.0
2007-12-31 09:15:00,165.11,165.13,165.075,165.115,6745500000.0
2007-12-31 09:20:00,165.115,165.12,164.8,165.09,5962400000.0
2007-12-31 09:25:00,165.09,165.12,165.04,165.085,6224200028.0
2007-12-31 09:30:00,165.085,165.11,165.03,165.05,5414800019.0
2007-12-31 09:35:00,165.05,165.07,164.8,165.02,6721799986.0
2007-12-31 09:40:00,164.84,165.06,164.81,164.81,8206400008.0
2007-12-31 09:45:00,164.82,164.95,164.8,164.94,6583200000.0
2007-12-31 09:50:00,164.94,164.99,164.8,164.81,3563799990.0
2007-12-31 09:55:00,164.95,164.97,164.92,164.955,5253099990.0
2007-12-31 10:00:00,164.96,165.0,164.81,164.81,3566599999.0
2007-12-31 10:05:00,165.0,165.01,164.77,164.8,7202300000.0
2007-12-31 10:10:00,164.91,164.91,164.75,164.8,7701899982.0
2007-12-31 10:15:00,164.8,164.82,164.73,164.79,8608399998.0
2007-12-31 10:20:00,164.79,164.86,164.79,164.85,7622200003.0
2007-12-31 10:25:00,164.84,164.9,164.84,164.885,6910400000.0
2007-12-31 10:30:00,164.89,164.9,164.81,164.82,9230300000.0
2007-12-31 10:35:00,164.9,164.92,164.805,164.87,7306800000.0
2007-12-31 10:40:00,164.89,164.89,164.84,164.85,5623100000.0
2007-12-31 10:45:00,164.89,164.9,164.84,164.89,6539700008.0
2007-12-31 10:50:00,164.9,164.92,164.87,164.87,10136500000.0
2007-12-31 10:55:00,164.85,164.9,164.83,164.89,6495999999.0
2007-12-31 11:00:00,164.89,164.89,164.81,164.84,4762700000.0
2007-12-31 11:05:00,164.84,164.885,164.79,164.83,4752700001.0
2007-12-31 11:10:00,164.83,164.835,164.76,164.76,5940100000.0
2007-12-31 11:15:00,164.75,164.79,164.74,164.76,6991599994.0
2007-12-31 11:20:00,164.755,164.89,164.745,164.87,6360399969.0
2007-12-31 11:25:00,164.86,164.9,164.82,164.89,7512400000.0
2007-12-31 11:30:00,164.88,164.93,164.72,164.93,4006100005.0
2007-12-31 11:35:00,164.77,164.92,164.74,164.91,8786000030.0
2007-12-31 11:40:00,164.91,164.93,164.76,164.92,7123400070.0
2007-12-31 11:45:00,164.82,164.94,164.82,164.92,7624600000.0
2007-12-31 11:50:00,164.92,164.95,164.895,164.91,6482700010.0
2007-12-31 11:55:00,164.91,164.94,164.83,164.87,5963700000.0
2007-12-31 12:00:00,164.87,164.88,164.815,164.815,7601399972.0
2007-12-31 12:05:00,164.815,164.86,164.755,164.77,5215500000.0
2007-12-31 12:10:00,164.83,164.84,164.775,164.8,4186900000.0
2007-12-31 12:15:00,164.8,164.835,164.76,164.77,2976000000.0
2007-12-31 12:20:00,164.77,164.9,164.69,164.89,4532799999.0
2007-12-31 12:25:00,164.88,164.89,164.8,164.81,8334600010.0
2007-12-31 12:30:00,164.81,164.92,164.75,164.92,7544699997.0
2007-12-31 12:35:00,164.8,164.91,164.77,164.91,7457399990.0
2007-12-31 12:40:00,164.84,165.01,164.78,164.99,7564000000.0
2007-12-31 12:45:00,164.85,164.91,164.82,164.85,6566900039.0
2007-12-31 12:50:00,164.85,164.92,164.845,164.87,7655400005.0
2007-12-31 12:55:00,165.01,165.04,164.865,164.88,6690600000.0
2007-12-31 13:00:00,164.88,164.95,164.855,164.93,5749700019.0
2007-12-31 13:05:00,164.885,164.99,164.855,164.97,5752900003.0
2007-12-31 13:10:00,164.96,164.99,164.835,164.87,8429700000.0
2007-12-31 13:15:00,164.87,165.02,164.86,164.99,5786500000.0
2007-12-31 13:20:00,165.0,165.02,164.87,164.9,4188900001.0
2007-12-31 13:25:00,164.895,164.93,164.88,164.92,4704499999.0
2007-12-31 13:30:00,164.92,165.06,164.91,164.97,4881999982.0
2007-12-31 13:35:00,164.97,164.97,164.74,164.96,7831999998.0
2007-12-31 13:40:00,164.96,164.98,164.83,164.87,6751400000.0
2007-12-31 13:45:00,164.88,165.02,164.87,164.955,6783100000.0
2007-12-31 13:50:00,164.96,164.985,164.86,164.87,6764999996.0
2007-12-31 13:55:00,164.85,164.88,164.84,164.86,8868000000.0
2007-12-31 14:00:00,164.87,165.01,164.86,164.87,7163400002.0
2007-12-31 14:05:00,164.89,165.01,164.87,164.91,6713700003.0
2007-12-31 14:10:00,164.99,165.03,164.91,165.03,8889900008.0
2007-12-31 14:15:00,165.03,165.03,164.8,164.84,4350700000.0
2007-12-31 14:20:00,165.03,165.08,164.65,164.74,8812600027.0
2007-12-31 14:25:00,164.73,165.03,164.67,164.86,9479000024.0
2007-12-31 14:30:00,164.86,164.87,164.52,164.55,3532000000.0
2007-12-31 14:35:00,164.54,164.8,164.53,164.6,6868099999.0
2007-12-31 14:40:00,164.61,164.67,164.59,164.67,9894000000.0
2007-12-31 14:45:00,164.68,164.7,164.65,164.67,9894000000.0
2007-12-31 14:50:00,164.66,164.9,164.6,164.76,10250099952.0
2007-12-31 14:55:00,164.77,164.77,164.71,164.73,10487499920.0
2007-12-31 15:00:00,164.74,164.92,164.68,164.9,9132099968.0
2007-12-31 15:05:00,164.65,164.95,164.51,164.51,7994600014.0
2007-12-31 15:10:00,164.94,164.96,164.85,164.96,5416100004.0
2007-12-31 15:15:00,164.44,164.89,164.38,164.86,8284999994.0
2007-12-31 15:20:00,164.48,164.77,164.4,164.42,7850999970.0
2007-12-31 15:25:00,164.76,164.78,164.36,164.36,9737700000.0
2007-12-31 15:30:00,164.35,164.59,164.22,164.58,10695500000.0
2007-12-31 15:35:00,164.58,164.65,164.17,164.64,6448800003.0
2007-12-31 15:40:00,164.64,164.64,164.07,164.07,9335899992.0
2007-12-31 15:45:00,164.08,164.72,164.06,164.69,9514499995.0
2007-12-31 15:50:00,164.69,164.83,163.82,163.82,8970200017.0
2007-12-31 15:55:00,164.77,164.8,163.72,163.72,6125900006.0
2007-12-31 16:00:00,163.73,164.73,163.72,163.82,4914500002.0
2007-12-31 16:05:00,164.67,164.71,163.58,163.69,8832200010.0
2007-12-31 16:10:00,164.53,164.58,163.69,163.7,7912195175.0
2007-12-31 16:15:00,164.47,164.48,163.83,163.97,8947300039.0
2007-12-31 16:20:00,164.53,164.53,163.88,163.88,8644122437.0
2007-12-31 16:25:00,163.87,164.42,163.74,164.38,9625000000.0
2007-12-31 16:30:00,163.71,163.71,163.65,163.67,10691500040.0
2007-12-31 16:35:00,164.32,164.32,163.62,164.2,10067849987.0
2007-12-31 16:40:00,164.2,164.24,163.59,163.59,7746386734.0
2007-12-31 16:45:00,163.6,164.16,163.58,163.62,8816399995.0
2007-12-31 16:50:00,163.64,163.89,163.55,163.84,10312499985.0
2007-12-31 16:55:00,163.49,163.81,163.48,163.73,9696299966.0
2007-12-31 17:00:00,163.74,163.9,163.15,163.25,9288515035.0
2007-12-31 17:05:00,163.81,163.84,163.2,163.71,9845053306.0
2007-12-31 17:10:00,163.24,163.78,163.19,163.19,8304999975.0
2007-12-31 17:15:00,163.71,164.03,163.71,164.02,7489588902.0
2007-12-31 17:20:00,164.02,164.06,163.21,163.22,5343774413.0
2007-12-31 17:25:00,163.9,163.91,163.73,163.75,8062600006.0
2007-12-31 17:30:00,163.31,163.73,163.31,163.69,7919500030.0
2007-12-31 17:35:00,163.36,163.77,163.34,163.72,7758900010.0
2007-12-31 17:40:00,163.72,163.81,163.6,163.62,7306999976.0
2007-12-31 17:45:00,163.17,163.72,163.14,163.66,4220500036.0
2007-12-31 17:50:00,163.65,163.69,163.09,163.51,7998000006.0
2007-12-31 17:55:00,163.53,163.64,163.3,163.3,6830500000.0
2007-12-31 18:00:00,163.3,163.32,163.17,163.26,7601050015.0
2007-12-31 18:05:00,163.26,163.32,163.21,163.26,4538740011.0
2007-12-31 18:10:00,163.26,163.31,163.22,163.23,5027700001.0
2007-12-31 18:15:00,163.23,163.25,163.18,163.2,5519224999.0
2007-12-31 18:20:00,163.2,163.27,163.19,163.25,4270150026.0
2007-12-31 18:25:00,163.25,163.36,163.23,163.35,8372200067.0
2007-12-31 18:30:00,163.37,163.42,163.36,163.39,5973200000.0
2007-12-31 18:35:00,163.4,163.4,163.24,163.26,6159900023.0
2007-12-31 18:40:00,163.26,163.28,163.19,163.2,7477599985.0
2007-12-31 18:45:00,163.2,163.21,163.15,163.17,7042400002.0
2007-12-31 18:50:00,163.17,163.19,162.97,162.98,6583600001.0
2007-12-31 18:55:00,162.98,163.15,162.98,163.15,4051574985.0
2007-12-31 19:00:00,163.15,163.15,163.12,163.12,219775002.0
2008-01-02 00:05:00,162.83,162.83,162.77,162.79,1443200000.0
2008-01-02 00:10:00,162.79,162.84,162.71,162.83,6140700000.0
2008-01-02 00:15:00,162.83,162.94,162.79,162.93,3170000000.0
2008-01-02 00:20:00,162.93,162.96,162.79,162.79,1676700000.0
2008-01-02 00:25:00,162.97,163.06,162.91,163.05,2899400000.0
2008-01-02 00:30:00,163.05,163.12,163.025,163.12,5335500000.0
2008-01-02 00:35:00,163.11,163.12,163.105,163.11,5450900000.0
2008-01-02 00:40:00,163.08,163.19,163.07,163.18,6350400000.0
2008-01-02 00:45:00,163.15,163.39,163.145,163.3,3639300000.0
2008-01-02 00:50:00,163.4,163.54,163.38,163.54,1484500000.0
2008-01-02 01:05:00,163.4,163.41,163.37,163.41,3426500001.0
2008-01-02 01:10:00,163.41,163.42,163.4,163.42,1312699998.0
2008-01-02 01:15:00,163.58,163.76,163.58,163.71,6409399995.0
2008-01-02 01:20:00,163.705,163.73,163.69,163.72,1775499978.0
2008-01-02 01:25:00,163.75,163.75,163.73,163.73,1251100000.0
2008-01-02 01:30:00,163.68,163.68,163.665,163.67,2232000000.0
2008-01-02 01:40:00,163.665,163.675,163.645,163.655,3044699998.0
2008-01-02 01:45:00,163.645,163.685,163.64,163.685,1753000000.0
2008-01-02 01:55:00,163.495,163.515,163.455,163.515,5269300000.0
2008-01-02 02:00:00,163.515,163.535,163.485,163.5,4803899989.0
2008-01-02 02:05:00,163.5,163.5,163.365,163.38,3791300002.0
2008-01-02 02:10:00,163.375,163.445,163.37,163.4,4228800000.0
2008-01-02 02:15:00,163.395,163.415,163.37,163.385,4282000018.0
2008-01-02 02:20:00,163.385,163.39,163.335,163.35,3311200000.0
2008-01-02 02:25:00,163.35,163.405,163.35,163.375,2249800000.0
2008-01-02 02:30:00,163.375,163.435,163.345,163.375,3951300000.0
2008-01-02 02:35:00,163.375,163.375,163.245,163.255,4221860000.0
2008-01-02 02:40:00,163.255,163.255,163.2,163.225,3045200000.0
2008-01-02 02:45:00,163.22,163.225,163.115,163.155,5355099997.0
2008-01-02 02:50:00,163.155,163.215,163.135,163.21,5136900000.0
2008-01-02 02:55:00,163.215,163.225,163.105,163.165,6057399999.0
2008-01-02 03:00:00,163.165,163.165,163.045,163.06,5526400026.0
2008-01-02 03:05:00,163.095,163.1,163.08,163.08,1869200000.0
2008-01-02 03:10:00,163.055,163.075,163.05,163.065,3611299990.0
2008-01-02 03:15:00,163.105,163.12,163.095,163.115,2371999989.0
2008-01-02 03:20:00,163.135,163.135,163.12,163.135,1870400000.0
2008-01-02 03:25:00,163.105,163.145,163.095,163.115,2613500000.0
2008-01-02 03:30:00,163.115,163.115,163.085,163.11,2544799957.0
2008-01-02 03:35:00,163.11,163.13,163.085,163.125,3520000004.0
2008-01-02 03:40:00,163.125,163.16,163.115,163.145,4464399990.0
2008-01-02 03:45:00,163.145,163.17,163.135,163.17,3654400102.0
2008-01-02 03:55:00,163.16,163.17,163.155,163.17,1177400000.0
2008-01-02 04:00:00,163.15,163.185,163.115,163.175,4147600009.0
2008-01-02 04:05:00,163.175,163.18,163.165,163.175,4370400000.0
2008-01-02 04:10:00,163.185,163.235,163.17,163.225,3413499999.0
2008-01-02 04:15:00,163.225,163.305,163.22,163.285,3340700000.0
2008-01-02 04:20:00,163.305,163.31,163.275,163.295,2870299999.0
2008-01-02 04:45:00,163.335,163.34,163.315,163.335,1874400000.0
2008-01-02 05:00:00,163.495,163.505,163.49,163.5,1134800000.0
2008-01-02 05:05:00,163.525,163.535,163.5,163.505,1336900000.0
2008-01-02 05:15:00,163.525,163.535,163.5,163.505,1078800000.0
2008-01-02 05:20:00,163.545,163.555,163.535,163.555,2083399999.0
2008-01-02 05:25:00,163.445,163.445,163.435,163.435,1861299940.0
2008-01-02 05:30:00,163.445,163.455,163.435,163.455,5595699968.0
2008-01-02 05:35:00,163.465,163.5,163.455,163.455,1736799972.0
2008-01-02 05:40:00,163.46,163.46,163.41,163.42,2703499983.0
2008-01-02 05:45:00,163.385,163.42,163.385,163.41,1649300002.0
2008-01-02 05:55:00,163.475,163.52,163.465,163.51,4335500002.0
2008-01-02 06:00:00,163.505,163.52,163.425,163.425,6249699935.0
2008-01-02 06:05:00,163.44,163.45,163.435,163.45,600800000.0
2008-01-02 06:10:00,163.43,163.455,163.42,163.435,3025800011.0
2008-01-02 06:15:00,163.47,163.585,163.44,163.455,718000000.0
2008-01-02 06:20:00,163.455,163.455,163.42,163.425,1275700000.0
2008-01-02 06:25:00,163.425,163.43,163.415,163.425,1086000003.0
2008-01-02 06:30:00,163.415,163.475,163.415,163.465,2859099980.0
2008-01-02 06:35:00,163.405,163.415,163.39,163.39,1769699998.0
2008-01-02 06:45:00,163.425,163.44,163.42,163.435,2288299999.0
2008-01-02 06:50:00,163.43,163.455,163.42,163.445,3895100000.0
2008-01-02 07:00:00,163.535,163.535,163.47,163.485,2935700005.0
2008-01-02 07:05:00,163.485,163.485,163.48,163.485,464000000.0
2008-01-02 07:15:00,163.465,163.465,163.455,163.465,1817400000.0
2008-01-02 07:20:00,163.465,163.465,163.46,163.46,757600000.0
2008-01-02 07:30:00,163.595,163.655,163.58,163.595,2330299997.0
2008-01-02 07:35:00,163.595,163.645,163.495,163.495,3165799997.0
2008-01-02 07:40:00,163.495,163.5,163.28,163.305,6056200020.0
2008-01-02 07:45:00,163.305,163.315,163.195,163.225,3682799999.0
2008-01-02 07:50:00,163.165,163.315,163.145,163.315,4281700002.0
2008-01-02 07:55:00,163.315,163.37,163.315,163.36,2075999998.0
2008-01-02 08:05:00,163.28,163.29,163.235,163.255,2261599979.0
2008-01-02 08:10:00,163.185,163.225,163.185,163.195,2893700000.0
2008-01-02 08:15:00,163.215,163.25,163.215,163.25,1838899975.0
2008-01-02 08:20:00,163.295,163.305,163.185,163.195,2748999936.0
2008-01-02 08:25:00,163.18,163.205,163.17,163.195,5739599997.0
2008-01-02 08:30:00,163.195,163.285,163.195,163.285,2378399960.0
2008-01-02 08:45:00,163.315,163.335,163.315,163.335,1305099999.0
2008-01-02 08:50:00,163.405,163.425,163.375,163.375,1557199997.0
2008-01-02 08:55:00,163.365,163.395,163.345,163.395,1668799994.0
2008-01-02 09:00:00,163.385,163.415,163.375,163.405,4163200028.0
2008-01-02 09:05:00,163.465,163.585,163.455,163.535,4753300009.0
2008-01-02 09:10:00,163.535,163.575,163.525,163.575,5654399972.0
2008-01-02 09:15:00,163.585,163.595,163.525,163.545,2883799973.0
2008-01-02 09:20:00,163.545,163.555,163.425,163.445,4171399977.0
2008-01-02 09:25:00,163.445,163.545,163.445,163.54,4749099995.0
2008-01-02 09:35:00,163.515,163.525,163.51,163.525,2808999995.0
2008-01-02 09:40:00,163.495,163.51,163.48,163.5,3961300005.0
2008-01-02 09:45:00,163.51,163.53,163.49,163.5,3786499968.0
2008-01-02 09:50:00,163.505,163.575,163.48,163.56,2931999974.0
2008-01-02 09:55:00,163.56,163.685,163.555,163.67,3923499998.0
2008-01-02 10:00:00,163.67,163.76,163.51,163.74,8344300080.0
2008-01-02 10:05:00,163.73,163.91,163.73,163.875,4607069575.0
2008-01-02 10:10:00,163.875,163.88,163.51,163.53,3806399998.0
2008-01-02 10:15:00,163.75,163.84,163.67,163.71,5044700006.0
2008-01-02 10:20:00,163.72,163.85,163.71,163.845,7494700048.0
2008-01-02 10:25:00,163.845,163.875,163.82,163.84,4252499989.0
2008-01-02 10:30:00,163.845,163.85,163.68,163.705,4380100017.0
2008-01-02 10:35:00,163.705,163.73,163.61,163.63,4328000023.0
2008-01-02 10:40:00,163.63,163.64,163.595,163.6,4169550019.0
2008-01-02 10:45:00,163.6,163.63,163.545,163.63,7038400010.0
2008-01-02 10:50:00,163.63,163.67,163.52,163.56,6624699964.0
2008-01-02 10:55:00,163.74,163.765,163.54,163.605,8800899994.0
2008-01-02 11:00:00,163.53,163.58,163.53,163.55,8096399964.0
2008-01-02 11:05:00,163.565,163.61,163.53,163.6,8359799995.0
2008-01-02 11:10:00,163.54,163.69,163.52,163.67,8464699997.0
2008-01-02 11:15:00,163.54,163.7,163.535,163.64,5921799996.0
2008-01-02 11:20:00,163.72,163.82,163.69,163.72,7188899998.0
2008-01-02 11:25:00,163.77,163.85,163.76,163.77,9279250050.0
2008-01-02 11:30:00,163.78,163.82,163.49,163.78,7340200040.0
2008-01-02 11:35:00,163.79,163.84,163.505,163.77,7127299995.0
2008-01-02 11:40:00,163.78,163.81,163.51,163.585,7099199924.0
2008-01-02 11:45:00,163.585,163.76,163.515,163.52,2166400000.0
2008-01-02 11:50:00,163.52,163.83,163.51,163.82,3759700000.0
2008-01-02 11:55:00,163.565,163.88,163.53,163.545,6389499901.0
2008-01-02 12:00:00,163.87,163.9,163.535,163.555,6003000006.0
2008-01-02 12:05:00,163.56,163.615,163.555,163.6,5281199965.0
2008-01-02 12:10:00,163.6,163.71,163.59,163.68,6441899994.0
2008-01-02 12:15:00,163.68,163.71,163.65,163.65,8149599948.0
2008-01-02 12:20:00,163.99,164.0,163.7,163.92,6512799993.0
2008-01-02 12:25:00,163.93,163.94,163.77,163.78,5894000002.0
2008-01-02 12:30:00,163.9,163.9,163.785,163.82,7719100000.0
2008-01-02 12:35:00,163.9,163.94,163.89,163.9,6612800068.0
2008-01-02 12:40:00,163.89,163.9,163.745,163.755,8667500041.0
2008-01-02 12:45:00,163.755,163.86,163.745,163.86,6626799978.0
2008-01-02 12:50:00,163.785,163.86,163.74,163.83,6364799946.0
2008-01-02 12:55:00,163.83,163.89,163.6,163.89,7330599981.0
2008-01-02 13:00:00,163.89,163.92,163.66,163.88,8293899927.0
2008-01-02 13:05:00,163.875,163.96,163.86,163.95,7243000001.0
2008-01-02 13:10:00,163.75,164.01,163.75,164.005,6587200000.0
2008-01-02 13:15:00,164.005,164.06,163.84,164.005,9288100018.0
2008-01-02 13:20:00,164.005,164.02,163.82,163.85,5750399982.0
2008-01-02 13:25:00,163.93,163.95,163.86,163.89,7096499956.0
2008-01-02 13:30:00,163.9,163.93,163.83,163.9,8086199954.0
2008-01-02 13:35:00,163.83,163.92,163.74,163.91,6583000000.0
2008-01-02 13:40:00,163.76,163.9,163.76,163.88,5579300019.0
2008-01-02 13:45:00,163.88,163.885,163.73,163.75,8062799979.0
2008-01-02 13:50:00,163.855,163.88,163.69,163.71,7089900034.0
2008-01-02 13:55:00,163.85,163.85,163.55,163.65,5420699992.0
2008-01-02 14:00:00,163.65,163.72,163.63,163.655,5771599975.0
2008-01-02 14:05:00,163.66,163.81,163.65,163.76,8524500075.0
2008-01-02 14:10:00,163.76,163.82,163.75,163.8,7357300061.0
2008-01-02 14:15:00,163.8,163.89,163.7,163.89,6689800008.0
2008-01-02 14:20:00,163.89,163.895,163.83,163.86,8827999998.0
2008-01-02 14:25:00,163.61,163.92,163.6,163.9,4238400009.0
2008-01-02 14:30:00,163.65,163.91,163.65,163.83,7305499872.0
2008-01-02 14:35:00,163.83,163.85,163.745,163.77,8417899984.0
2008-01-02 14:40:00,163.77,163.805,163.755,163.775,8059700068.0
2008-01-02 14:45:00,163.775,163.785,163.61,163.755,5197400028.0
2008-01-02 14:50:00,163.755,163.78,163.695,163.71,7332500005.0
2008-01-02 14:55:00,163.705,163.765,163.695,163.72,6098399999.0
2008-01-02 15:00:00,163.72,163.745,163.625,163.67,6746899993.0
2008-01-02 15:05:00,163.765,163.835,163.745,163.79,7072999964.0
2008-01-02 15:10:00,163.79,163.83,163.735,163.815,7996599938.0
2008-01-02 15:15:00,163.815,163.825,163.635,163.65,6398300009.0
2008-01-02 15:20:00,163.645,163.71,163.6,163.61,6849299942.0
2008-01-02 15:25:00,163.61,163.74,163.61,163.67,7785200016.0
2008-01-02 15:30:00,163.665,163.86,162.85,163.85,8493400013.0
2008-01-02 15:35:00,163.85,163.86,162.63,163.725,4485800001.0
2008-01-02 15:40:00,163.725,163.745,163.605,163.62,8161900034.0
2008-01-02 15:45:00,163.62,163.665,163.61,163.655,7512799999.0
2008-01-02 15:50:00,163.655,163.665,163.64,163.665,5900100000.0
2008-01-02 15:55:00,163.665,163.71,162.69,162.77,5937050000.0
2008-01-02 16:00:00,163.73,163.75,163.675,163.675,7321900042.0
2008-01-02 16:05:00,163.675,163.68,163.625,163.635,7102100015.0
2008-01-02 16:10:00,162.42,163.69,162.38,163.67,3473100002.0
2008-01-02 16:15:00,163.67,163.7,163.59,163.625,5473400001.0
2008-01-02 16:20:00,163.625,163.65,162.47,163.24,7867000026.0
2008-01-02 16:25:00,163.24,163.255,162.95,162.99,7783599996.0
2008-01-02 16:30:00,162.98,162.99,162.77,162.885,9152799978.0
2008-01-02 16:35:00,162.885,162.89,162.63,162.71,6717100011.0
2008-01-02 16:40:00,162.71,162.92,162.71,162.89,6657900004.0
2008-01-02 16:45:00,162.89,162.89,162.685,162.705,6878200001.0
2008-01-02 16:50:00,162.71,162.81,162.675,162.8,5932200003.0
2008-01-02 16:55:00,162.8,162.825,162.675,162.775,5383300000.0
2008-01-02 17:00:00,162.775,162.79,162.33,162.66,3560459998.0
2008-01-02 17:05:00,162.66,162.68,162.345,162.43,5387649993.0
2008-01-02 17:10:00,162.43,162.58,162.37,162.53,5703723666.0
2008-01-02 17:15:00,161.52,161.63,161.52,161.62,10257500045.0
2008-01-02 17:20:00,162.52,162.55,161.53,161.61,10109900027.0
2008-01-02 17:25:00,162.49,162.53,161.65,161.76,7224399989.0
2008-01-02 17:30:00,161.77,162.39,161.68,162.25,6660099992.0
2008-01-02 17:35:00,161.69,161.95,161.6,161.68,7972499998.0
2008-01-02 17:40:00,161.9,162.03,161.65,161.77,8915600030.0
2008-01-02 17:45:00,161.78,162.0,161.7,161.71,8997000010.0
2008-01-02 17:50:00,161.79,161.84,161.46,161.52,7933599998.0
2008-01-02 17:55:00,161.53,161.69,161.14,161.67,7261421838.0
2008-01-02 18:00:00,161.66,161.68,161.54,161.59,7659521835.0
2008-01-02 18:05:00,161.59,161.68,161.45,161.46,8553988268.0
2008-01-02 18:10:00,161.47,161.68,161.46,161.49,8924288244.0
2008-01-02 18:15:00,161.5,161.5,161.11,161.14,8802499965.0
2008-01-02 18:20:00,161.16,161.61,161.09,161.14,8463899980.0
2008-01-02 18:25:00,161.15,161.815,161.12,161.77,8153500005.0
2008-01-02 18:30:00,161.77,161.78,161.13,161.16,8483099998.0
2008-01-02 18:35:00,161.17,161.73,161.08,161.685,9114100014.0
2008-01-02 18:40:00,161.685,161.725,161.2,161.24,7912000015.0
2008-01-02 18:45:00,161.23,161.83,161.16,161.23,7832000003.0
2008-01-02 18:50:00,161.24,161.77,161.17,161.18,7428800000.0
2008-01-02 18:55:00,161.17,161.7,161.14,161.67,7178300010.0
2008-01-02 19:00:00,161.67,161.69,161.2,161.2,7949999996.0
2008-01-02 19:05:00,161.19,161.26,161.15,161.15,7159500005.0
2008-01-02 19:10:00,161.14,161.19,161.08,161.08,7159500005.0
2008-01-02 19:15:00,161.5,161.51,161.12,161.15,7261300002.0
2008-01-02 19:20:00,161.15,161.26,161.0,161.06,8773600023.0
2008-01-02 19:25:00,161.05,161.19,161.02,161.06,9489200007.0
2008-01-02 19:30:00,161.15,161.2,161.05,161.08,7678999994.0
2008-01-02 19:35:00,161.18,161.2,161.11,161.19,7047699971.0
2008-01-02 19:40:00,161.19,161.27,161.12,161.25,7280499978.0
2008-01-02 19:45:00,161.15,161.23,161.15,161.23,10435100026.0
2008-01-02 19:50:00,161.24,161.24,161.15,161.19,10546500000.0
2008-01-02 19:55:00,161.19,161.19,161.09,161.14,6977300007.0
2008-01-02 20:00:00,161.15,161.36,161.09,161.16,9249800008.0
2008-01-02 20:05:00,161.15,161.32,161.09,161.32,8227600028.0
2008-01-02 20:10:00,161.33,161.41,161.08,161.09,6092700000.0
2008-01-02 20:15:00,161.085,161.42,160.98,161.0,8356899984.0
2008-01-02 20:20:00,160.99,161.44,160.99,161.38,8595699998.0
2008-01-02 20:25:00,161.07,161.39,161.03,161.35,8946499964.0
2008-01-02 20:30:00,161.07,161.42,161.04,161.38,8970700013.0
2008-01-02 20:35:00,161.08,161.35,161.075,161.16,5958799971.0
2008-01-02 20:40:00,161.17,161.17,161.11,161.14,6541399967.0
2008-01-02 20:45:00,161.15,161.16,161.04,161.13,10708499970.0
2008-01-02 20:50:00,161.14,161.2,161.125,161.145,10615499981.0
2008-01-02 20:55:00,161.145,161.18,161.13,161.15,4622300000.0
2008-01-02 21:00:00,161.15,161.23,161.04,161.05,9600600026.0
2008-01-02 21:05:00,161.04,161.23,160.97,161.04,9264300006.0
2008-01-02 21:10:00,161.03,161.08,161.0,161.07,8966499990.0
2008-01-02 21:15:00,161.06,161.07,161.04,161.06,8966499990.0
2008-01-02 21:20:00,161.05,161.12,161.02,161.12,8966499990.0
2008-01-02 21:25:00,161.11,161.15,161.1,161.12,8966499990.0
2008-01-02 21:30:00,161.1,161.41,161.09,161.14,7283799996.0
2008-01-02 21:35:00,161.15,161.305,161.15,161.18,6689999990.0
2008-01-02 21:40:00,161.18,161.23,161.12,161.21,7789299991.0
2008-01-02 21:45:00,161.19,161.21,161.12,161.14,7046000005.0
2008-01-02 21:50:00,161.14,161.21,161.135,161.2,8712599967.0
2008-01-02 21:55:00,161.2,161.23,161.12,161.14,8012300002.0
2008-01-02 22:00:00,161.25,161.31,161.05,161.29,8782000014.0
2008-01-02 22:05:00,161.3,161.51,161.0,161.46,7214299990.0
2008-01-02 22:10:00,161.45,161.46,161.01,161.07,8286699981.0
2008-01-02 22:15:00,161.38,161.39,161.04,161.06,7471999997.0
2008-01-02 22:20:00,161.36,161.39,161.07,161.12,8059400000.0
2008-01-02 22:25:00,161.12,161.42,161.12,161.4,8323399999.0
2008-01-02 22:30:00,161.12,161.37,161.1,161.37,5717400008.0
2008-01-02 22:35:00,161.35,161.35,161.3,161.31,4142400008.0
2008-01-02 22:40:00,161.2,161.37,161.155,161.37,8177200066.0
2008-01-02 22:45:00,161.35,161.35,161.34,161.34,3350600048.0
2008-01-02 22:50:00,161.35,161.44,161.17,161.44,8846800096.0
2008-01-02 22:55:00,161.45,161.45,161.215,161.24,10202299987.0
2008-01-02 23:00:00,161.39,161.42,161.275,161.4,7913699993.0
2008-01-02 23:05:00,161.42,161.49,161.35,161.46,3472599978.0
2008-01-02 23:10:00,161.41,161.44,161.32,161.4,10011999995.0
2008-01-02 23:15:00,161.42,161.46,161.34,161.37,8024799997.0
2008-01-02 23:20:00,161.42,161.43,161.36,161.41,7160700022.0
2008-01-02 23:25:00,161.42,161.42,161.34,161.39,5176799996.0
2008-01-02 23:30:00,161.39,161.4,161.33,161.355,5840800000.0
2008-01-02 23:35:00,161.355,161.39,161.305,161.38,4981199992.0
2008-01-02 23:40:00,161.37,161.38,161.36,161.37,2808000000.0
2008-01-02 23:45:00,161.38,161.41,161.34,161.41,5891670041.0
2008-01-02 23:50:00,161.34,161.47,161.33,161.46,8108110111.0
2008-01-02 23:55:00,161.48,161.55,161.32,161.37,5252500000.0
2008-01-03 00:00:00,161.36,161.6,161.35,161.59,5211600002.0
2008-01-03 00:05:00,161.58,161.58,161.36,161.56,7438799954.0
2008-01-03 00:10:00,161.55,161.57,161.39,161.56,7441899952.0
2008-01-03 00:15:00,161.55,161.57,161.4,161.51,7531100000.0
2008-01-03 00:20:00,161.39,161.43,161.33,161.4,7638500000.0
2008-01-03 00:25:00,161.4,161.47,161.34,161.41,7664800000.0
2008-01-03 00:30:00,161.41,161.425,161.32,161.385,8246799999.0
2008-01-03 00:35:00,161.385,161.425,161.38,161.38,7309400000.0
2008-01-03 00:40:00,161.38,161.39,161.365,161.38,7428500000.0
2008-01-03 00:45:00,160.99,161.405,160.8,160.86,6212199966.0
2008-01-03 00:50:00,160.85,161.48,160.77,161.465,5890200000.0
2008-01-03 00:55:00,161.465,161.55,161.465,161.535,7135999975.0
2008-01-03 01:00:00,161.535,161.605,161.53,161.58,4957900000.0
2008-01-03 01:05:00,161.58,161.585,160.8,161.56,6990999978.0
2008-01-03 01:10:00,160.81,161.6,160.8,161.56,6994200000.0
2008-01-03 01:15:00,161.56,161.58,161.51,161.51,8080600000.0
2008-01-03 01:20:00,161.51,161.51,160.98,161.395,4681800014.0
2008-01-03 01:25:00,161.0,161.44,160.96,161.43,6129599991.0
2008-01-03 01:30:00,161.43,161.44,161.195,161.195,4912000000.0
2008-01-03 01:35:00,161.195,161.21,161.06,161.1,6841800000.0
2008-01-03 01:40:00,161.1,161.11,160.975,160.98,5143400000.0
2008-01-03 01:45:00,160.98,161.03,160.795,160.85,6140600002.0
2008-01-03 01:50:00,160.85,160.89,160.785,160.885,5609300003.0
2008-01-03 01:55:00,160.885,161.16,160.865,161.08,7395999987.0
2008-01-03 02:00:00,160.79,161.09,160.79,160.86,6813400000.0
2008-01-03 02:05:00,160.86,160.865,160.795,160.805,4745300018.0
2008-01-03 02:10:00,160.805,160.95,160.805,160.88,7834899953.0
2008-01-03 02:15:00,160.95,161.005,160.8,160.98,7827799984.0
2008-01-03 02:20:00,160.82,160.98,160.82,160.91,7388399982.0
2008-01-03 02:25:00,160.9,161.0,160.85,160.99,5678099958.0
2008-01-03 02:30:00,160.99,161.08,160.88,160.975,8810399983.0
2008-01-03 02:35:00,160.975,160.985,160.875,160.98,7578099999.0
2008-01-03 02:40:00,160.93,161.05,160.93,161.02,5567500025.0
2008-01-03 02:45:00,161.03,161.04,160.975,161.03,6908400012.0
2008-01-03 02:50:00,161.05,161.185,160.97,161.17,9493400006.0
2008-01-03 02:55:00,161.17,161.18,160.98,161.08,7045800000.0
2008-01-03 03:00:00,161.075,161.12,161.065,161.08,5014700000.0
2008-01-03 03:05:00,161.08,161.08,160.835,160.855,5136500001.0
2008-01-03 03:10:00,160.855,160.92,160.845,160.88,5360000007.0
2008-01-03 03:15:00,160.88,160.93,160.8,160.81,6139400000.0
2008-01-03 03:20:00,160.95,160.97,160.84,160.9,6510700044.0
2008-01-03 03:25:00,160.9,160.905,160.86,160.86,7677200000.0
2008-01-03 03:30:00,161.02,161.05,160.865,160.9,6561900025.0
2008-01-03 03:35:00,160.9,160.96,160.89,160.945,4318000000.0
2008-01-03 03:40:00,160.945,161.05,160.93,161.02,6092699999.0
2008-01-03 03:45:00,161.02,161.04,160.99,161.01,5412700000.0
2008-01-03 03:50:00,161.06,161.06,160.98,161.005,6204700004.0
2008-01-03 03:55:00,161.005,161.025,160.925,160.945,4827899989.0
2008-01-03 04:00:00,160.945,161.03,160.905,161.02,4669800001.0
2008-01-03 04:05:00,161.03,161.07,160.895,161.07,7353600000.0
2008-01-03 04:10:00,161.08,161.08,161.03,161.05,9151000000.0
2008-01-03 04:15:00,160.89,161.05,160.885,160.94,8742500020.0
2008-01-03 04:20:00,161.06,161.08,160.925,161.08,4857300008.0
2008-01-03 04:25:00,161.09,161.09,161.0,161.03,8521899987.0
2008-01-03 04:30:00,161.03,161.06,160.985,161.0,6826400003.0
2008-01-03 04:35:00,161.0,161.085,160.94,161.02,5709100010.0
2008-01-03 04:40:00,161.02,161.1,161.005,161.09,5535699998.0
2008-01-03 04:45:00,161.09,161.11,160.995,161.01,7374999983.0
2008-01-03 04:50:00,161.01,161.15,160.965,161.035,6648400060.0
2008-01-03 04:55:00,161.035,161.28,161.0,161.01,6300699998.0
2008-01-03 05:00:00,161.01,161.23,161.0,161.025,8596299993.0
2008-01-03 05:05:00,161.21,161.22,161.025,161.07,8359299981.0
2008-01-03 05:10:00,161.23,161.26,161.21,161.24,7485199964.0
2008-01-03 05:15:00,161.25,161.32,161.25,161.32,9356499955.0
2008-01-03 05:20:00,161.33,161.34,161.29,161.3,9356499955.0
2008-01-03 05:25:00,161.085,161.34,161.0,161.34,8822873122.0
2008-01-03 05:30:00,161.35,161.35,161.025,161.04,9180899993.0
2008-01-03 05:35:00,161.35,161.38,161.33,161.33,8353600000.0
2008-01-03 05:40:00,161.32,161.38,161.1,161.33,9257900000.0
2008-01-03 05:45:00,161.13,161.155,161.08,161.105,7636000008.0
2008-01-03 05:50:00,161.11,161.37,161.11,161.23,6997100007.0
2008-01-03 05:55:00,161.23,161.38,161.21,161.38,8774699979.0
2008-01-03 06:00:00,161.26,161.43,161.23,161.41,9849000009.0
2008-01-03 06:05:00,161.4,161.41,161.215,161.225,10410500015.0
2008-01-03 06:10:00,161.3,161.3,161.24,161.24,9761500010.0
2008-01-03 06:15:00,161.28,161.39,161.27,161.32,6577000000.0
2008-01-03 06:20:00,161.39,161.41,161.32,161.32,7190699997.0
2008-01-03 06:25:00,161.42,161.42,161.3,161.34,6263899988.0
2008-01-03 06:30:00,161.37,161.39,161.345,161.36,6722800000.0
2008-01-03 06:35:00,161.36,161.39,161.325,161.33,9544499946.0
2008-01-03 06:40:00,161.325,161.39,161.3,161.305,7792999987.0
2008-01-03 06:45:00,161.29,161.365,161.29,161.34,5776000006.0
2008-01-03 06:50:00,161.3,161.385,161.29,161.3,9126700000.0
2008-01-03 06:55:00,161.31,161.38,161.24,161.3,8309100006.0
2008-01-03 07:00:00,161.38,161.42,161.3,161.41,8988300006.0
2008-01-03 07:05:00,161.34,161.38,161.24,161.285,9315400000.0
2008-01-03 07:10:00,161.34,161.34,161.24,161.29,10144200000.0
2008-01-03 07:15:00,161.29,161.32,161.28,161.31,7837400002.0
2008-01-03 07:20:00,161.32,161.42,161.23,161.395,6902200000.0
2008-01-03 07:25:00,161.395,161.4,161.2,161.2,7184999997.0
2008-01-03 07:30:00,161.21,161.385,161.19,161.36,7761299998.0
2008-01-03 07:35:00,161.36,161.385,161.29,161.32,7286499998.0
2008-01-03 07:40:00,161.345,161.39,161.3,161.37,8992099999.0
2008-01-03 07:45:00,161.295,161.43,161.295,161.315,6236300000.0
2008-01-03 07:50:00,161.41,161.43,161.295,161.295,6585099986.0
2008-01-03 07:55:00,161.37,161.41,161.34,161.39,9766000000.0
2008-01-03 08:00:00,161.38,161.39,161.295,161.3,8381700000.0
2008-01-03 08:05:00,161.31,161.4,161.25,161.335,7138000000.0
2008-01-03 08:10:00,161.335,161.34,161.245,161.3,7484400000.0
2008-01-03 08:15:00,161.28,161.32,161.25,161.31,9492300000.0
2008-01-03 08:20:00,161.31,161.325,161.22,161.235,9460599979.0
2008-01-03 08:25:00,161.23,161.24,161.195,161.205,7333099987.0
2008-01-03 08:30:00,161.21,161.36,161.195,161.36,8402799992.0
2008-01-03 08:35:00,161.36,161.36,161.27,161.32,7183000000.0
2008-01-03 08:40:00,161.32,161.39,161.315,161.375,7804400000.0
2008-01-03 08:45:00,161.38,161.43,161.375,161.405,5982399998.0
2008-01-03 08:50:00,161.405,161.46,161.38,161.39,6229700004.0
2008-01-03 08:55:00,161.38,161.42,161.2,161.4,7935400036.0
2008-01-03 09:00:00,161.4,161.4,161.08,161.11,8789899980.0
2008-01-03 09:05:00,161.13,161.32,161.09,161.18,9636999937.0
2008-01-03 09:10:00,161.19,161.345,161.18,161.315,7039400001.0
2008-01-03 09:15:00,161.315,161.315,161.24,161.28,5969799969.0
2008-01-03 09:20:00,161.275,161.285,161.2,161.245,5836200005.0
2008-01-03 09:25:00,161.245,161.26,161.15,161.16,5544400000.0
2008-01-03 09:30:00,161.16,161.17,160.93,160.96,7421699994.0
2008-01-03 09:35:00,160.96,161.065,160.925,161.03,7449000043.0
2008-01-03 09:40:00,161.05,161.185,161.03,161.135,7453600007.0
2008-01-03 09:45:00,161.135,161.18,161.095,161.125,7221800002.0
2008-01-03 09:50:00,160.99,161.175,160.96,161.165,9441899997.0
2008-01-03 09:55:00,161.165,161.275,161.155,161.205,8869800034.0
2008-01-03 10:00:00,161.205,161.255,161.08,161.12,8935849966.0
2008-01-03 10:05:00,161.13,161.165,160.95,160.98,8279599982.0
2008-01-03 10:10:00,161.185,161.285,161.185,161.205,7554099996.0
2008-01-03 10:15:00,161.205,161.275,161.165,161.205,9164100031.0
2008-01-03 10:20:00,161.205,161.235,161.155,161.16,8252000014.0
2008-01-03 10:25:00,160.91,161.175,160.91,161.135,6529999998.0
2008-01-03 10:30:00,161.135,161.18,160.83,160.93,8180399971.0
2008-01-03 10:35:00,161.115,161.18,161.015,161.065,7946000006.0
2008-01-03 10:40:00,161.06,161.125,161.015,161.025,9075400005.0
2008-01-03 10:45:00,161.03,161.05,160.61,160.7,8165799961.0
2008-01-03 10:50:00,160.71,161.0,160.51,160.56,9311999999.0
2008-01-03 10:55:00,160.57,160.935,160.29,160.895,9083900030.0
2008-01-03 11:00:00,160.43,160.925,160.41,160.48,8456400069.0
2008-01-03 11:05:00,160.915,161.065,160.41,160.985,9013799989.0
2008-01-03 11:10:00,160.985,161.04,160.46,160.975,8736800003.0
2008-01-03 11:15:00,160.46,161.075,160.39,160.99,10061499976.0
2008-01-03 11:20:00,160.985,161.01,160.11,160.13,8320099925.0
2008-01-03 11:25:00,160.915,160.985,160.0,160.02,8701100011.0
2008-01-03 11:30:00,160.895,160.945,160.1,160.945,4595300022.0
2008-01-03 11:35:00,160.94,160.985,160.895,160.97,5065699996.0
2008-01-03 11:40:00,160.97,160.99,159.99,160.02,6696299982.0
2008-01-03 11:45:00,160.03,160.805,160.02,160.715,9245399981.0
2008-01-03 11:50:00,160.725,160.805,160.21,160.3,7217799987.0
2008-01-03 11:55:00,160.29,160.46,160.2,160.445,6616899994.0
2008-01-03 12:00:00,160.06,160.495,159.76,159.79,8076300007.0
2008-01-03 12:05:00,159.78,160.485,159.73,160.43,9125200003.0
2008-01-03 12:10:00,160.435,160.515,160.425,160.455,5704900013.0
2008-01-03 12:15:00,160.455,160.475,160.4,160.43,7737099941.0
2008-01-03 12:20:00,160.43,160.44,160.065,160.145,5499999993.0
2008-01-03 12:25:00,160.02,160.14,159.99,160.035,4075500000.0
2008-01-03 12:30:00,160.045,160.32,159.995,160.32,6951599983.0
2008-01-03 12:35:00,160.185,160.225,160.095,160.165,7306100004.0
2008-01-03 12:40:00,160.165,160.215,159.995,160.02,8372999991.0
2008-01-03 12:45:00,160.025,160.2,160.02,160.19,7324600023.0
2008-01-03 12:50:00,160.18,160.355,160.15,160.305,8243900001.0
2008-01-03 12:55:00,160.305,160.315,160.06,160.08,6485400006.0
2008-01-03 13:00:00,160.08,160.08,159.765,159.815,8209500010.0
2008-01-03 13:05:00,159.805,159.925,159.74,159.905,5796400006.0
2008-01-03 13:10:00,159.905,160.035,159.875,159.895,6161300035.0
2008-01-03 13:15:00,160.11,160.2,159.935,160.155,9116800032.0
2008-01-03 13:20:00,160.21,160.32,159.975,160.03,8065500045.0
2008-01-03 13:25:00,160.03,160.33,159.995,160.125,7769900034.0
2008-01-03 13:30:00,160.125,160.27,160.075,160.19,8482749975.0
2008-01-03 13:35:00,160.21,160.23,160.11,160.13,8465499960.0
2008-01-03 13:40:00,160.22,160.275,160.06,160.11,9706999983.0
2008-01-03 13:45:00,160.12,160.21,160.1,160.195,8502599979.0
2008-01-03 13:50:00,160.195,160.66,160.155,160.58,6998300006.0
2008-01-03 13:55:00,160.195,160.47,160.06,160.47,9187400019.0
2008-01-03 14:00:00,160.02,160.73,160.02,160.65,8153199999.0
2008-01-03 14:05:00,160.015,160.135,160.015,160.065,6680500004.0
2008-01-03 14:10:00,160.065,160.135,160.025,160.105,8059900000.0
2008-01-03 14:15:00,160.105,160.85,160.105,160.22,8741200013.0
2008-01-03 14:20:00,161.06,161.11,160.205,161.11,8954200017.0
2008-01-03 14:25:00,160.315,161.07,160.255,160.96,9185999977.0
2008-01-03 14:30:00,160.97,161.03,160.175,161.03,8799899986.0
2008-01-03 14:35:00,160.195,160.96,160.115,160.145,7340400012.0
2008-01-03 14:40:00,160.145,160.93,160.125,160.83,9295199931.0
2008-01-03 14:45:00,160.84,160.87,160.135,160.275,9033499936.0
2008-01-03 14:50:00,160.84,160.85,160.345,160.77,8185200015.0
2008-01-03 14:55:00,160.78,160.87,160.395,160.85,9138500006.0
2008-01-03 15:00:00,160.86,160.95,160.555,160.645,8146399987.0
2008-01-03 15:05:00,160.92,160.94,160.585,160.85,7103299991.0
2008-01-03 15:10:00,160.81,160.89,160.645,160.665,8793000002.0
2008-01-03 15:15:00,160.665,161.125,160.645,161.065,6908100003.0
2008-01-03 15:20:00,161.065,161.105,160.855,161.105,8308700012.0
2008-01-03 15:25:00,161.105,161.13,160.935,160.96,7537700021.0
2008-01-03 15:30:00,160.96,161.14,160.925,161.11,8331499992.0
2008-01-03 15:35:00,161.12,161.33,160.905,161.33,8651999995.0
2008-01-03 15:40:00,160.945,160.955,160.815,160.84,7792200003.0
2008-01-03 15:45:00,160.84,160.885,160.775,160.845,8018299997.0
2008-01-03 15:50:00,160.845,160.855,160.765,160.775,5731299995.0
2008-01-03 15:55:00,160.775,161.12,160.765,161.06,8976800005.0
2008-01-03 16:00:00,161.07,161.22,160.925,161.14,9154799999.0
2008-01-03 16:05:00,161.15,161.41,160.89,161.39,6534500001.0
2008-01-03 16:10:00,160.855,160.9,160.85,160.875,5446800027.0
2008-01-03 16:15:00,160.875,161.32,160.865,161.27,6332500006.0
2008-01-03 16:20:00,161.28,161.29,160.975,161.23,9629400032.0
2008-01-03 16:25:00,161.03,161.05,160.93,161.035,7239300018.0
2008-01-03 16:30:00,161.035,161.32,161.03,161.32,7146999969.0
2008-01-03 16:35:00,161.11,161.35,161.11,161.335,7310099988.0
2008-01-03 16:40:00,161.335,161.42,161.23,161.23,7450799997.0
2008-01-03 16:45:00,161.24,161.41,161.145,161.145,7903149999.0
2008-01-03 16:50:00,161.37,161.4,161.125,161.145,8298300018.0
2008-01-03 16:55:00,161.135,161.205,161.075,161.08,8554100001.0
2008-01-03 17:00:00,161.08,161.35,161.055,161.35,6522199974.0
2008-01-03 17:05:00,161.34,161.37,161.115,161.3,9543399992.0
2008-01-03 17:10:00,161.31,161.35,161.19,161.19,10600000040.0
2008-01-03 17:15:00,161.21,161.305,161.14,161.17,10205900027.0
2008-01-03 17:20:00,161.18,161.3,161.155,161.24,8906999999.0
2008-01-03 17:25:00,161.245,161.31,161.215,161.27,8878300016.0
2008-01-03 17:30:00,161.26,161.33,161.24,161.325,10066500043.0
2008-01-03 17:35:00,161.325,161.41,161.31,161.4,9652199968.0
2008-01-03 17:40:00,161.385,161.475,161.38,161.42,10418799998.0
2008-01-03 17:45:00,161.405,161.48,161.365,161.46,10457099990.0
2008-01-03 17:50:00,161.47,161.56,161.325,161.54,10451699993.0
2008-01-03 17:55:00,161.255,161.6,161.135,161.49,9541541593.0
2008-01-03 18:00:00,161.5,161.51,161.44,161.47,10559999985.0
2008-01-03 18:05:00,161.48,161.55,161.48,161.52,10559999985.0
2008-01-03 18:10:00,161.51,161.56,161.49,161.55,10559999985.0
2008-01-03 18:15:00,161.54,161.56,161.19,161.55,7826116394.0
2008-01-03 18:20:00,161.175,161.58,161.175,161.55,8185358230.0
2008-01-03 18:25:00,161.54,161.57,161.51,161.56,10640500050.0
2008-01-03 18:30:00,161.57,161.62,161.54,161.59,10640500050.0
2008-01-03 18:35:00,161.58,161.67,161.335,161.58,9932000032.0
2008-01-03 18:40:00,161.57,161.57,161.47,161.47,7726000000.0
2008-01-03 18:45:00,161.48,161.55,161.445,161.49,8484399982.0
2008-01-03 18:50:00,161.5,161.51,161.46,161.5,8989999970.0
2008-01-03 18:55:00,161.51,161.605,161.44,161.51,9165199965.0
2008-01-03 19:00:00,161.52,161.52,161.45,161.47,9865999945.0
2008-01-03 19:05:00,161.46,161.535,161.46,161.525,9865999945.0
2008-01-03 19:10:00,161.525,161.575,161.47,161.555,8276699996.0
2008-01-03 19:15:00,161.555,161.555,161.5,161.51,7994800000.0
2008-01-03 19:20:00,161.5,161.585,161.36,161.37,10443299977.0
2008-01-03 19:25:00,161.545,161.575,161.39,161.565,9278700001.0
2008-01-03 19:30:00,161.565,161.625,161.55,161.605,5396599999.0
2008-01-03 19:35:00,161.605,161.68,161.38,161.42,7102699997.0
2008-01-03 19:40:00,161.43,161.575,161.41,161.46,8773100006.0
2008-01-03 19:45:00,161.45,161.56,161.44,161.5,4608300000.0
2008-01-03 19:50:00,161.505,161.525,161.465,161.505,4495800005.0
2008-01-03 19:55:00,161.39,161.525,161.39,161.515,7696299963.0
2008-01-03 20:00:00,161.515,161.53,161.31,161.31,5265499996.0
2008-01-03 20:05:00,161.465,161.525,161.26,161.485,5982399993.0
2008-01-03 20:10:00,161.485,161.485,161.19,161.19,7350700000.0
2008-01-03 20:15:00,161.2,161.23,161.19,161.22,6739000000.0
2008-01-03 20:20:00,161.21,161.495,161.19,161.25,8292599944.0
2008-01-03 20:25:00,161.26,161.485,161.25,161.45,8598599929.0
2008-01-03 20:30:00,161.25,161.465,161.24,161.26,6371600000.0
2008-01-03 20:35:00,161.27,161.415,161.25,161.28,7101300000.0
2008-01-03 20:40:00,161.27,161.475,161.27,161.46,9036299994.0
2008-01-03 20:45:00,161.465,161.465,161.39,161.405,6657099994.0
2008-01-03 20:50:00,161.405,161.425,161.15,161.405,8542400000.0
2008-01-03 20:55:00,161.2,161.21,161.16,161.18,6656499995.0
2008-01-03 21:00:00,161.335,161.355,161.14,161.15,9321299999.0
2008-01-03 21:05:00,161.325,161.33,161.12,161.17,10362299974.0
2008-01-03 21:10:00,161.16,161.255,161.16,161.22,8332600006.0
2008-01-03 21:15:00,161.21,161.27,161.13,161.225,5807800000.0
2008-01-03 21:20:00,161.09,161.1,161.04,161.05,10020999995.0
2008-01-03 21:25:00,161.255,161.28,161.0,161.02,8643000000.0
2008-01-03 21:30:00,161.03,161.06,161.0,161.01,6626400000.0
2008-01-03 21:35:00,161.0,161.28,161.0,161.05,8366700000.0
2008-01-03 21:40:00,161.04,161.275,161.04,161.235,8422500000.0
2008-01-03 21:45:00,161.235,161.235,161.13,161.2,9508499978.0
2008-01-03 21:50:00,161.19,161.205,161.13,161.13,10588700001.0
2008-01-03 21:55:00,161.14,161.195,161.12,161.12,5724899996.0
2008-01-03 22:00:00,161.195,161.215,161.12,161.16,8094699994.0
2008-01-03 22:05:00,161.17,161.24,161.11,161.22,8407399990.0
2008-01-03 22:10:00,161.21,161.265,161.18,161.235,3811500000.0
2008-01-03 22:15:00,161.23,161.285,161.09,161.12,3244700000.0
2008-01-03 22:20:00,161.12,161.12,161.045,161.06,4991099994.0
2008-01-03 22:25:00,161.06,161.11,161.005,161.045,3566200001.0
2008-01-03 22:30:00,161.04,161.085,161.02,161.025,1281100000.0
2008-01-03 22:35:00,161.02,161.13,161.01,161.055,6208299979.0
2008-01-03 22:40:00,161.1,161.125,161.06,161.08,4165399979.0
2008-01-03 22:45:00,161.145,161.22,161.125,161.215,4040400000.0
2008-01-03 22:50:00,161.215,161.215,161.13,161.14,4940100000.0
2008-01-03 22:55:00,161.145,161.155,161.115,161.135,3751599997.0
2008-01-03 23:00:00,161.135,161.175,161.12,161.165,6261399996.0
2008-01-03 23:05:00,161.165,161.22,161.16,161.215,8519200000.0
2008-01-03 23:10:00,161.215,161.305,161.165,161.295,7716799970.0
2008-01-03 23:15:00,161.295,161.33,161.22,161.225,6680099976.0
2008-01-03 23:20:00,161.225,161.255,161.165,161.185,5812499998.0
2008-01-03 23:25:00,161.185,161.195,161.125,161.145,4933700001.0
2008-01-03 23:30:00,161.175,161.175,161.11,161.115,7917400029.0
2008-01-03 23:35:00,161.11,161.5,161.105,161.49,6855999984.0
2008-01-03 23:40:00,161.125,161.52,161.065,161.085,6597800045.0
2008-01-03 23:45:00,161.085,161.51,161.06,161.205,9886599991.0
2008-01-03 23:50:00,161.5,161.5,161.155,161.195,7321899979.0
2008-01-03 23:55:00,161.195,161.45,161.165,161.44,7591000000.0
2008-01-04 00:00:00,161.24,161.44,161.14,161.44,4911000000.0
2008-01-04 00:05:00,161.45,161.52,161.295,161.325,5529500000.0
2008-01-04 00:10:00,161.51,161.51,161.255,161.26,7041500000.0
2008-01-04 00:15:00,161.26,161.36,161.255,161.35,7082900002.0
2008-01-04 00:20:00,161.35,161.46,161.34,161.37,5991400000.0
2008-01-04 00:25:00,161.37,161.47,161.35,161.45,6097100000.0
2008-01-04 00:30:00,161.39,161.53,161.38,161.49,6281400006.0
2008-01-04 00:35:00,161.49,161.52,161.46,161.495,5496000000.0
2008-01-04 00:40:00,161.5,161.52,161.45,161.515,5805800000.0
2008-01-04 00:45:00,161.52,161.52,161.43,161.43,7704299986.0
2008-01-04 00:50:00,161.42,161.52,161.4,161.5,8932599984.0
2008-01-04 00:55:00,161.5,161.5,161.41,161.43,6831999993.0
2008-01-04 01:00:00,161.43,161.46,161.4,161.45,8403900000.0
2008-01-04 01:05:00,161.45,161.53,161.36,161.505,6757000000.0
2008-01-04 01:10:00,161.51,161.525,161.49,161.51,4196400000.0
2008-01-04 01:15:00,161.51,161.53,160.92,161.52,8349800001.0
2008-01-04 01:20:00,161.52,161.52,161.45,161.455,7917300000.0
2008-01-04 01:25:00,161.455,161.48,161.435,161.46,6327399999.0
2008-01-04 01:30:00,161.18,161.47,161.14,161.24,9638899937.0
2008-01-04 01:35:00,161.48,161.49,161.45,161.46,6795999999.0
2008-01-04 01:40:00,161.08,161.47,161.04,161.46,6486899987.0
2008-01-04 01:45:00,161.46,161.47,161.42,161.44,8463900000.0
2008-01-04 01:50:00,161.44,161.46,161.41,161.44,6202700000.0
2008-01-04 01:55:00,161.44,161.47,161.435,161.46,7579699999.0
2008-01-04 02:00:00,161.46,161.49,161.45,161.48,6862900000.0
2008-01-04 02:05:00,161.475,161.51,161.04,161.37,8643400003.0
2008-01-04 02:10:00,161.37,161.4,161.12,161.195,7954400002.0
2008-01-04 02:15:00,161.195,161.22,160.895,160.905,8923500010.0
2008-01-04 02:20:00,160.905,161.01,160.895,160.97,5691700001.0
2008-01-04 02:25:00,161.02,161.185,160.98,161.185,8653300003.0
2008-01-04 02:30:00,161.185,161.27,160.93,160.98,9356499994.0
2008-01-04 02:35:00,160.97,161.25,160.97,161.1,9435299999.0
2008-01-04 02:40:00,161.1,161.1,160.925,161.035,7494400000.0
2008-01-04 02:45:00,161.035,161.035,160.91,161.015,8749700000.0
2008-01-04 02:50:00,161.005,161.045,160.5,161.035,7459500000.0
2008-01-04 02:55:00,161.03,161.085,160.96,161.06,7025000000.0
2008-01-04 03:00:00,161.065,161.115,161.005,161.005,5809400000.0
2008-01-04 03:05:00,161.005,161.095,161.005,161.075,5908800000.0
2008-01-04 03:10:00,161.075,161.085,161.04,161.055,6617500000.0
2008-01-04 03:15:00,161.055,161.065,160.925,160.965,6878100000.0
2008-01-04 03:20:00,160.68,160.995,160.68,160.71,10001100000.0
2008-01-04 03:25:00,161.015,161.035,160.91,160.955,6333600000.0
2008-01-04 03:30:00,160.955,160.985,160.63,160.97,8299000025.0
2008-01-04 03:35:00,160.975,160.995,160.92,160.935,7219300000.0
2008-01-04 03:40:00,160.935,160.975,160.93,160.95,7634100000.0
2008-01-04 03:45:00,160.955,160.955,160.725,160.735,7526500002.0
2008-01-04 03:50:00,160.735,160.795,160.44,160.585,7964999994.0
2008-01-04 03:55:00,160.85,160.92,160.48,160.625,9544600024.0
2008-01-04 04:00:00,160.9,160.97,160.585,160.7,7097000041.0
2008-01-04 04:05:00,160.93,160.93,160.615,160.625,8484216858.0
2008-01-04 04:10:00,160.625,160.65,160.58,160.615,7100299999.0
2008-01-04 04:15:00,160.625,160.9,160.61,160.675,8122000001.0
2008-01-04 04:20:00,160.675,160.9,160.675,160.89,7388799990.0
2008-01-04 04:25:00,160.715,160.715,160.625,160.685,6844499985.0
2008-01-04 04:30:00,160.685,160.685,160.62,160.64,7029200000.0
2008-01-04 04:35:00,160.64,160.88,160.605,160.645,8475399978.0
2008-01-04 04:40:00,160.93,160.95,160.695,160.93,7035399991.0
2008-01-04 04:45:00,160.69,160.84,160.685,160.815,4118500006.0
2008-01-04 04:50:00,160.82,160.875,160.79,160.875,7776400005.0
2008-01-04 04:55:00,160.875,160.93,160.825,160.89,7136699999.0
2008-01-04 05:00:00,160.89,160.975,160.83,160.84,5021099999.0
2008-01-04 05:05:00,160.93,160.94,160.79,160.88,9020900092.0
2008-01-04 05:10:00,160.76,160.895,160.76,160.86,6760000002.0
2008-01-04 05:15:00,160.86,160.915,160.79,160.9,8735800045.0
2008-01-04 05:20:00,160.915,160.92,160.865,160.89,3702999989.0
2008-01-04 05:25:00,160.9,160.99,160.875,160.96,7971000019.0
2008-01-04 05:30:00,160.97,160.98,160.82,160.85,8743399977.0
2008-01-04 05:35:00,160.85,160.93,160.85,160.91,5619000004.0
2008-01-04 05:40:00,160.93,160.95,160.9,160.94,9316000030.0
2008-01-04 05:45:00,160.94,161.12,160.895,161.04,6448599997.0
2008-01-04 05:50:00,160.88,160.9,160.815,160.85,7710899997.0
2008-01-04 05:55:00,160.85,161.15,160.835,160.835,7318586812.0
2008-01-04 06:00:00,160.835,161.32,160.815,161.25,6304199998.0
2008-01-04 06:05:00,160.845,161.34,160.76,160.76,5821548560.0
2008-01-04 06:10:00,160.76,161.32,160.755,160.77,9101200003.0
2008-01-04 06:15:00,160.77,161.22,160.765,160.815,5357700000.0
2008-01-04 06:20:00,161.2,161.21,160.83,160.91,6978087369.0
2008-01-04 06:25:00,160.91,161.0,160.91,160.97,8557349998.0
2008-01-04 06:30:00,160.965,160.99,160.91,160.92,8295800000.0
2008-01-04 06:35:00,161.27,161.38,160.91,160.92,9247000000.0
2008-01-04 06:40:00,160.92,160.96,160.895,160.95,6273200012.0
2008-01-04 06:45:00,160.95,161.13,160.95,161.05,8272900018.0
2008-01-04 06:50:00,161.045,161.19,161.035,161.12,6706699986.0
2008-01-04 06:55:00,161.12,161.245,161.105,161.245,6411299999.0
2008-01-04 07:00:00,161.245,161.33,161.245,161.245,6292100019.0
2008-01-04 07:05:00,161.255,161.345,161.22,161.31,5638700004.0
2008-01-04 07:10:00,161.31,161.36,161.265,161.28,4641099982.0
2008-01-04 07:15:00,161.28,161.28,161.165,161.21,7563799999.0
2008-01-04 07:20:00,161.21,161.23,161.145,161.17,6245799997.0
2008-01-04 07:25:00,161.17,161.2,161.16,161.185,5830799972.0
2008-01-04 07:30:00,161.185,161.245,161.12,161.14,6796200027.0
2008-01-04 07:35:00,161.265,161.39,161.25,161.32,5447099999.0
2008-01-04 07:40:00,161.325,161.335,161.27,161.31,5144799998.0
2008-01-04 07:45:00,161.31,161.32,160.99,161.01,8701900000.0
2008-01-04 07:50:00,161.255,161.33,161.255,161.33,8465999998.0
2008-01-04 07:55:00,161.33,161.33,160.83,160.87,8417599995.0
2008-01-04 08:00:00,160.86,161.29,160.82,161.28,8470099985.0
2008-01-04 08:05:00,161.28,161.28,160.8,160.81,9024500000.0
2008-01-04 08:10:00,161.27,161.305,161.265,161.3,8346699999.0
2008-01-04 08:15:00,161.3,161.31,160.84,161.265,5636377076.0
2008-01-04 08:20:00,161.265,161.285,160.79,160.79,7914299983.0
2008-01-04 08:25:00,160.78,161.28,160.7,161.23,8942099922.0
2008-01-04 08:30:00,161.23,161.23,161.12,161.135,6285800000.0
2008-01-04 08:35:00,161.135,161.17,161.135,161.155,5733500000.0
2008-01-04 08:40:00,161.155,161.17,161.14,161.165,4625200051.0
2008-01-04 08:45:00,161.165,161.18,160.99,161.01,6487800000.0
2008-01-04 08:50:00,161.01,161.05,160.69,160.72,4205300001.0
2008-01-04 08:55:00,160.71,160.945,160.69,160.865,5529400010.0
2008-01-04 09:00:00,160.68,160.86,160.62,160.805,8617500072.0
2008-01-04 09:05:00,160.65,160.855,160.63,160.825,5899200005.0
2008-01-04 09:10:00,160.825,160.94,160.8,160.825,9791600001.0
2008-01-04 09:15:00,160.825,160.86,160.805,160.805,7507400004.0
2008-01-04 09:20:00,160.805,160.94,160.74,160.795,8519899912.0
2008-01-04 09:25:00,160.795,160.795,160.655,160.665,8085500009.0
2008-01-04 09:30:00,160.665,160.9,160.625,160.73,7218850004.0
2008-01-04 09:35:00,160.73,160.76,160.67,160.69,3164349996.0
2008-01-04 09:40:00,160.69,160.9,160.685,160.86,7249499996.0
2008-01-04 09:45:00,160.87,160.89,160.82,160.87,7774499985.0
2008-01-04 09:50:00,160.73,160.745,160.655,160.72,5933099994.0
2008-01-04 09:55:00,160.87,160.89,160.7,160.87,10283649984.0
2008-01-04 10:00:00,160.69,160.89,160.63,160.86,8476149992.0
2008-01-04 10:05:00,160.85,160.87,160.635,160.8,9808599967.0
2008-01-04 10:10:00,160.7,161.04,160.69,160.98,7184900019.0
2008-01-04 10:15:00,160.76,161.015,160.74,160.77,8614700000.0
2008-01-04 10:20:00,160.78,160.905,160.77,160.855,9628450003.0
2008-01-04 10:25:00,160.86,160.87,160.725,160.835,6776300008.0
2008-01-04 10:30:00,160.835,160.9,160.815,160.855,8707299995.0
2008-01-04 10:35:00,160.845,160.95,160.775,160.86,8451800002.0
2008-01-04 10:40:00,160.85,160.98,160.82,160.87,4090600004.0
2008-01-04 10:45:00,160.87,160.9,160.82,160.82,8382699998.0
2008-01-04 10:50:00,160.81,160.9,160.79,160.8,8548800010.0
2008-01-04 10:55:00,160.79,160.87,160.79,160.83,8202499995.0
2008-01-04 11:00:00,160.88,160.97,160.84,160.96,8310499991.0
2008-01-04 11:05:00,160.97,161.15,160.7,160.8,7450699993.0
2008-01-04 11:10:00,160.8,161.06,160.705,160.755,7481699990.0
2008-01-04 11:15:00,160.755,160.79,160.74,160.775,3892200000.0
2008-01-04 11:20:00,160.775,160.88,160.775,160.875,7539600002.0
2008-01-04 11:25:00,160.88,161.06,160.795,160.98,6465299985.0
2008-01-04 11:30:00,160.97,160.98,160.855,160.95,7059999992.0
2008-01-04 11:35:00,160.96,161.05,160.94,161.0,7363400043.0
2008-01-04 11:40:00,160.99,161.0,160.835,160.85,9550000075.0
2008-01-04 11:45:00,160.98,160.98,160.825,160.825,7129399975.0
2008-01-04 11:50:00,160.825,160.94,160.795,160.93,7067000008.0
2008-01-04 11:55:00,160.92,160.95,160.815,160.89,7604599998.0
2008-01-04 12:00:00,160.845,160.96,160.845,160.96,9166599993.0
2008-01-04 12:05:00,160.95,161.01,160.91,160.96,9354500020.0
2008-01-04 12:10:00,160.97,161.045,160.86,160.995,9354500020.0
2008-01-04 12:15:00,160.985,161.035,160.83,160.83,7706100002.0
2008-01-04 12:20:00,160.985,161.055,160.975,161.045,7938399999.0
2008-01-04 12:25:00,160.92,160.94,160.87,160.87,9997500030.0
2008-01-04 12:30:00,160.98,160.985,160.83,160.84,8162199985.0
2008-01-04 12:35:00,160.95,161.055,160.76,160.77,9247900014.0
2008-01-04 12:40:00,160.76,160.985,160.74,160.975,9492000008.0
2008-01-04 12:45:00,160.75,160.88,160.75,160.87,7380999990.0
2008-01-04 12:50:00,160.94,160.995,160.91,160.945,7191199998.0
2008-01-04 12:55:00,161.03,161.08,160.905,161.05,9041899999.0
2008-01-04 13:00:00,161.06,161.06,160.96,161.03,9028000000.0
2008-01-04 13:05:00,161.04,161.07,160.915,160.96,8605200002.0
2008-01-04 13:10:00,161.01,161.01,160.97,160.97,7869999905.0
2008-01-04 13:15:00,160.855,160.99,160.835,160.96,9250799981.0
2008-01-04 13:20:00,160.97,160.99,160.835,160.94,8609400030.0
2008-01-04 13:25:00,160.91,160.945,160.84,160.84,8524799999.0
2008-01-04 13:30:00,160.83,160.96,160.82,160.95,8318499995.0
2008-01-04 13:35:00,160.94,161.0,160.9,160.95,8318499995.0
2008-01-04 13:40:00,160.94,160.95,160.76,160.765,9768100025.0
2008-01-04 13:45:00,160.765,160.88,160.755,160.87,6765300020.0
2008-01-04 13:50:00,160.87,161.055,160.85,161.025,8014199999.0
2008-01-04 13:55:00,161.025,161.085,160.86,160.89,8015300006.0
2008-01-04 14:00:00,160.9,161.06,160.9,161.035,8637399982.0
2008-01-04 14:05:00,160.87,160.98,160.85,160.93,5312000020.0
2008-01-04 14:10:00,160.995,161.015,160.91,160.975,6827200020.0
2008-01-04 14:15:00,160.82,161.0,160.81,160.97,9523000000.0
2008-01-04 14:20:00,160.88,160.99,160.87,160.945,8092100032.0
2008-01-04 14:25:00,160.945,161.0,160.82,160.87,6285099989.0
2008-01-04 14:30:00,160.91,161.03,159.98,160.47,6000999980.0
2008-01-04 14:35:00,160.45,160.58,160.26,160.4,6000999980.0
2008-01-04 14:40:00,160.945,160.985,160.41,160.895,7049400027.0
2008-01-04 14:45:00,160.895,160.91,160.53,160.6,9957819954.0
2008-01-04 14:50:00,160.59,160.59,160.46,160.55,10312499920.0
2008-01-04 14:55:00,160.53,160.56,160.44,160.49,10312499920.0
2008-01-04 15:00:00,160.46,160.925,160.29,160.31,9035899940.0
2008-01-04 15:05:00,160.3,160.33,159.91,159.96,7120999970.0
2008-01-04 15:10:00,159.97,160.995,159.97,160.835,7704199980.0
2008-01-04 15:15:00,160.835,161.005,159.88,159.92,7379899992.0
2008-01-04 15:20:00,159.91,160.985,159.87,160.935,5382500010.0
2008-01-04 15:25:00,160.935,160.975,160.805,160.815,7521399985.0
2008-01-04 15:30:00,160.815,160.945,159.985,160.485,4604899991.0
2008-01-04 15:35:00,160.495,160.595,160.265,160.41,6951399989.0
2008-01-04 15:40:00,160.42,160.745,160.415,160.745,6346999995.0
2008-01-04 15:45:00,160.76,160.78,160.505,160.595,5715899998.0
2008-01-04 15:50:00,160.595,160.6,160.465,160.555,7387100003.0
2008-01-04 15:55:00,160.55,160.565,160.45,160.475,7336800001.0
2008-01-04 16:00:00,160.485,160.52,160.295,160.305,8731299987.0
2008-01-04 16:05:00,160.305,160.33,159.905,159.955,6679499992.0
2008-01-04 16:10:00,160.04,160.18,159.91,159.93,7781899987.0
2008-01-04 16:15:00,159.94,160.075,159.865,159.91,6791299985.0
2008-01-04 16:20:00,159.77,160.035,159.76,159.93,10517600009.0
2008-01-04 16:25:00,159.92,159.985,159.83,159.87,9517900002.0
2008-01-04 16:30:00,160.015,160.125,159.975,160.03,8150149999.0
2008-01-04 16:35:00,160.035,160.06,159.88,159.94,8638300027.0
2008-01-04 16:40:00,159.935,160.07,159.85,160.02,9063549986.0
2008-01-04 16:45:00,160.03,160.195,159.93,160.19,9272999955.0
2008-01-04 16:50:00,159.93,160.14,159.83,160.015,7683300004.0
2008-01-04 16:55:00,160.01,160.035,159.78,159.89,6242599998.0
2008-01-04 17:00:00,160.095,160.185,159.955,160.07,6076300001.0
2008-01-04 17:05:00,160.07,160.145,159.89,160.075,6283680001.0
2008-01-04 17:10:00,160.075,160.095,159.925,159.95,5107449999.0
2008-01-04 17:15:00,159.95,159.995,159.77,159.775,5806800001.0
2008-01-04 17:20:00,159.775,160.005,159.775,159.94,6709600003.0
2008-01-04 17:25:00,160.22,160.33,159.845,159.895,7076100002.0
2008-01-04 17:30:00,159.895,160.3,159.815,160.26,7503600025.0
2008-01-04 17:35:00,160.27,160.28,160.11,160.21,10175000075.0
2008-01-04 17:40:00,160.2,160.26,159.935,160.18,8990900033.0
2008-01-04 17:45:00,160.17,160.19,159.895,160.16,9315800026.0
2008-01-04 17:50:00,160.17,160.26,160.16,160.26,8954000000.0
2008-01-04 17:55:00,160.25,160.33,159.785,160.25,9014999995.0
2008-01-04 18:00:00,159.895,160.28,159.89,160.25,8110999991.0
2008-01-04 18:05:00,159.95,160.69,159.9,160.69,5067999995.0
2008-01-04 18:10:00,160.7,160.75,160.165,160.32,10173099979.0
2008-01-04 18:15:00,160.59,160.59,160.095,160.155,9543499970.0
2008-01-04 18:20:00,160.48,160.53,160.175,160.39,9512999960.0
2008-01-04 18:25:00,160.225,160.35,160.205,160.34,8018549988.0
2008-01-04 18:30:00,160.245,160.355,160.23,160.27,8835999997.0
2008-01-04 18:35:00,160.26,160.32,160.135,160.27,9426299994.0
2008-01-04 18:40:00,160.25,160.28,160.19,160.24,8209500000.0
2008-01-04 18:45:00,160.25,160.27,160.095,160.27,7277599988.0
2008-01-04 18:50:00,160.26,160.31,160.22,160.29,3459999995.0
2008-01-04 18:55:00,160.3,160.31,160.24,160.3,3459999995.0
2008-01-04 19:00:00,160.26,160.29,160.22,160.265,2175799999.0
2008-01-04 19:05:00,160.265,160.7,160.255,160.695,3115499986.0
2008-01-04 19:10:00,160.695,160.765,160.495,160.595,6482399995.0
2008-01-04 19:15:00,160.24,160.585,160.22,160.495,5204999999.0
2008-01-04 19:20:00,160.495,160.54,160.39,160.4,6592200000.0
2008-01-04 19:25:00,160.4,160.42,160.2,160.355,6156000007.0
2008-01-04 19:30:00,160.355,160.425,160.18,160.21,9870599980.0
2008-01-04 19:35:00,160.275,160.335,160.1,160.12,8882849999.0
2008-01-04 19:40:00,160.275,160.3,160.195,160.26,5458549997.0
2008-01-04 19:45:00,160.26,160.26,160.09,160.14,6162599969.0
2008-01-04 19:50:00,160.28,160.315,160.225,160.295,6397100002.0
2008-01-04 19:55:00,160.28,160.315,160.25,160.3,5388599998.0
2008-01-04 20:00:00,160.26,160.295,160.09,160.295,8707899996.0
2008-01-04 20:05:00,160.13,160.295,160.07,160.255,9773899960.0
2008-01-04 20:10:00,160.255,160.26,160.205,160.24,3848899998.0
2008-01-04 20:15:00,160.19,160.3,160.16,160.25,10290699997.0
2008-01-04 20:20:00,160.23,160.24,160.135,160.18,7126300001.0
2008-01-04 20:25:00,160.185,160.21,160.135,160.14,4871199997.0
2008-01-04 20:30:00,160.225,160.235,160.195,160.215,4591900000.0
2008-01-04 20:35:00,160.215,160.26,160.09,160.145,7409450008.0
2008-01-04 20:40:00,160.15,160.15,160.075,160.115,4368350000.0
2008-01-04 20:45:00,160.115,160.165,160.085,160.145,6123600009.0
2008-01-04 20:50:00,160.15,160.28,160.05,160.06,7043500000.0
2008-01-04 20:55:00,160.07,160.315,160.04,160.295,9466300042.0
2008-01-04 21:00:00,160.295,160.295,160.11,160.155,5352099999.0
2008-01-04 21:05:00,160.16,160.215,160.055,160.17,6724799995.0
2008-01-04 21:10:00,160.17,160.245,160.13,160.21,7798700032.0
2008-01-04 21:15:00,160.21,160.28,160.175,160.255,7286800006.0
2008-01-04 21:20:00,160.25,160.255,160.16,160.215,4764299998.0
2008-01-04 21:25:00,160.215,160.245,160.145,160.15,2332499993.0
2008-01-04 21:30:00,160.145,160.21,160.11,160.21,5692200016.0
2008-01-04 21:35:00,160.2,160.21,160.095,160.115,7900500027.0
2008-01-04 21:40:00,160.115,160.19,160.1,160.125,1739400000.0
2008-01-04 21:45:00,160.125,160.185,160.105,160.115,2321000000.0
2008-01-04 21:50:00,160.115,160.16,160.07,160.08,2071500000.0
2008-01-04 21:55:00,160.075,160.285,160.05,160.25,2245700005.0
2008-01-04 22:00:00,160.255,160.26,160.195,160.225,1723900000.0
2008-01-04 22:05:00,160.225,160.295,159.94,159.96,6501000031.0
2008-01-04 22:10:00,159.97,160.265,159.96,160.19,6613900021.0
2008-01-04 22:15:00,160.19,160.195,160.0,160.05,6737100031.0
2008-01-04 22:20:00,160.23,160.23,160.04,160.18,8891100023.0
2008-01-04 22:25:00,160.18,160.265,160.16,160.225,4884900003.0
2008-01-04 22:30:00,160.225,160.29,160.225,160.235,4605600001.0
2008-01-04 22:35:00,160.235,160.26,160.205,160.255,1627300000.0
2008-01-04 22:40:00,160.255,160.275,160.21,160.245,3293300000.0
2008-01-04 22:45:00,160.245,160.285,160.18,160.22,7452000040.0
2008-01-04 22:50:00,160.165,160.22,160.125,160.175,5095100013.0
2008-01-04 22:55:00,160.175,160.175,160.045,160.055,5963200002.0
2008-01-07 00:00:00,160.23,160.23,159.99,160.06,4789300000.0
2008-01-07 00:05:00,160.09,160.17,160.06,160.17,6679799996.0
2008-01-07 00:10:00,160.17,160.22,160.125,160.15,5715999985.0
2008-01-07 00:15:00,160.155,160.24,160.14,160.18,3664900000.0
2008-01-07 00:20:00,160.18,160.18,160.11,160.11,3678299996.0
2008-01-07 00:25:00,160.12,160.15,160.12,160.15,2762700000.0
2008-01-07 00:30:00,160.15,160.15,160.065,160.105,6511400000.0
2008-01-07 00:35:00,160.105,160.145,160.075,160.145,1824600000.0
2008-01-07 00:40:00,160.135,160.145,160.07,160.095,1747100001.0
2008-01-07 00:45:00,160.095,160.135,160.095,160.135,1448400002.0
2008-01-07 00:50:00,160.13,160.175,160.115,160.16,853000000.0
2008-01-07 00:55:00,160.16,160.245,160.15,160.22,1116300000.0
2008-01-07 01:00:00,160.22,160.235,160.215,160.225,1400800000.0
2008-01-07 01:05:00,160.225,160.27,160.215,160.22,1486900006.0
2008-01-07 01:10:00,160.22,160.32,160.22,160.28,1838400000.0
2008-01-07 01:15:00,160.28,160.28,160.245,160.26,1252700001.0
2008-01-07 01:20:00,160.25,160.3,160.25,160.275,1178600000.0
2008-01-07 01:25:00,160.265,160.28,160.265,160.28,646200000.0
2008-01-07 01:30:00,160.28,160.29,160.255,160.285,545800000.0
2008-01-07 01:35:00,160.285,160.305,160.26,160.305,1181400001.0
2008-01-07 01:40:00,160.305,160.37,160.295,160.345,1897300000.0
2008-01-07 01:45:00,160.34,160.36,160.28,160.29,1424000000.0
2008-01-07 01:50:00,160.29,160.295,160.235,160.25,1449099999.0
2008-01-07 01:55:00,160.25,160.275,160.215,160.22,831600000.0
2008-01-07 02:00:00,160.22,160.22,160.115,160.15,1804099999.0
2008-01-07 02:05:00,160.15,160.255,160.14,160.225,1923200000.0
2008-01-07 02:10:00,160.22,160.26,160.215,160.235,1709880000.0
2008-01-07 02:15:00,160.235,160.29,160.215,160.235,3023800000.0
2008-01-07 02:20:00,160.235,160.295,160.23,160.255,2498796122.0
2008-01-07 02:25:00,160.255,160.305,160.25,160.275,2452199983.0
2008-01-07 02:30:00,160.28,160.325,160.27,160.285,1238399994.0
2008-01-07 02:35:00,160.285,160.325,160.275,160.305,1610999998.0
2008-01-07 02:40:00,160.315,160.385,160.275,160.385,2078999996.0
2008-01-07 02:45:00,160.385,160.435,160.345,160.39,1188700000.0
2008-01-07 02:50:00,160.39,160.58,160.39,160.505,3441440584.0
2008-01-07 02:55:00,160.505,160.51,160.375,160.435,4379341899.0
2008-01-07 03:00:00,160.435,160.47,160.36,160.42,3097300018.0
2008-01-07 03:05:00,160.42,160.63,160.41,160.585,3732600003.0
2008-01-07 03:10:00,160.585,160.595,160.485,160.565,2979100008.0
2008-01-07 03:15:00,160.565,160.75,160.56,160.63,3312153605.0
2008-01-07 03:20:00,160.63,160.675,160.605,160.61,2516600001.0
2008-01-07 03:25:00,160.61,160.665,160.58,160.665,3093799989.0
2008-01-07 03:30:00,160.665,160.75,160.64,160.72,2720499994.0
2008-01-07 03:35:00,160.72,160.815,160.68,160.72,2477699999.0
2008-01-07 03:40:00,160.72,160.755,160.645,160.735,3872399990.0
2008-01-07 03:45:00,160.735,160.74,160.63,160.64,2861199997.0
2008-01-07 03:50:00,160.645,160.655,160.6,160.62,3198799998.0
2008-01-07 03:55:00,160.62,160.635,160.575,160.605,1058800000.0
2008-01-07 04:00:00,160.61,160.64,160.585,160.64,2303099992.0
2008-01-07 04:05:00,160.635,160.7,160.63,160.635,1925400000.0
2008-01-07 04:10:00,160.635,160.675,160.625,160.67,668500000.0
2008-01-07 04:15:00,160.675,160.68,160.64,160.655,1473099999.0
2008-01-07 04:20:00,160.655,160.655,160.505,160.515,2316400003.0
2008-01-07 04:25:00,160.515,160.56,160.515,160.545,1531999999.0
2008-01-07 04:30:00,160.545,160.545,160.43,160.43,1747146624.0
2008-01-07 04:35:00,160.43,160.485,160.26,160.275,2264399999.0
2008-01-07 04:40:00,160.275,160.295,160.21,160.28,947635585.0
2008-01-07 04:45:00,160.27,160.29,160.19,160.205,549779106.0
2008-01-07 04:50:00,160.205,160.3,160.18,160.28,1060308086.0
2008-01-07 04:55:00,160.28,160.305,160.275,160.29,3110699999.0
2008-01-07 05:00:00,160.29,160.385,160.29,160.305,2825100005.0
2008-01-07 05:05:00,160.305,160.33,160.27,160.28,1248000002.0
2008-01-07 05:10:00,160.28,160.325,160.275,160.29,401600000.0
2008-01-07 05:15:00,160.29,160.325,160.265,160.29,1649599994.0
2008-01-07 05:20:00,160.29,160.345,160.29,160.34,1291100000.0
2008-01-07 05:25:00,160.34,160.35,160.31,160.345,1751800004.0
2008-01-07 05:30:00,160.345,160.38,160.315,160.345,3027399995.0
2008-01-07 05:35:00,160.345,160.4,160.26,160.27,2495125083.0
2008-01-07 05:40:00,160.27,160.295,160.21,160.255,4055762552.0
2008-01-07 05:45:00,160.255,160.295,160.205,160.285,3029200000.0
2008-01-07 05:50:00,160.285,160.385,160.27,160.33,2300100000.0
2008-01-07 05:55:00,160.33,160.355,160.305,160.335,2187199999.0
2008-01-07 06:00:00,160.335,160.345,160.28,160.315,2196700000.0
2008-01-07 06:05:00,160.315,160.375,160.285,160.305,2911400008.0
2008-01-07 06:10:00,160.315,160.335,160.29,160.325,1019400000.0
2008-01-07 06:15:00,160.32,160.345,160.31,160.345,968400000.0
2008-01-07 06:20:00,160.335,160.39,160.335,160.385,489800000.0
2008-01-07 06:25:00,160.385,160.415,160.33,160.33,1648000000.0
2008-01-07 06:30:00,160.34,160.36,160.29,160.35,2039500000.0
2008-01-07 06:35:00,160.35,160.35,160.285,160.31,1101500000.0
2008-01-07 06:40:00,160.31,160.32,160.28,160.295,792300000.0
2008-01-07 06:45:00,160.295,160.33,160.285,160.325,795600000.0
2008-01-07 06:50:00,160.325,160.36,160.3,160.31,1870900000.0
2008-01-07 06:55:00,160.305,160.35,160.305,160.335,2036000000.0
2008-01-07 07:00:00,160.335,160.385,160.335,160.375,3003500002.0
2008-01-07 07:05:00,160.375,160.425,160.36,160.405,1836400000.0
2008-01-07 07:10:00,160.405,160.415,160.35,160.375,1756800001.0
2008-01-07 07:15:00,160.375,160.535,160.37,160.495,2651200001.0
2008-01-07 07:20:00,160.495,160.545,160.44,160.525,4085300004.0
2008-01-07 07:25:00,160.525,160.545,160.47,160.505,3142200000.0
2008-01-07 07:30:00,160.505,160.605,160.505,160.585,2071400000.0
2008-01-07 07:35:00,160.585,160.585,160.52,160.52,1874000000.0
2008-01-07 07:40:00,160.525,160.585,160.52,160.575,2293200003.0
2008-01-07 07:45:00,160.575,160.58,160.525,160.54,1714199998.0
2008-01-07 07:50:00,160.54,160.565,160.51,160.55,2922500002.0
2008-01-07 07:55:00,160.55,160.56,160.535,160.55,2044999998.0
2008-01-07 08:00:00,160.545,160.555,160.44,160.45,2487600000.0
2008-01-07 08:05:00,160.45,160.455,160.415,160.43,1935026437.0
2008-01-07 08:10:00,160.43,160.475,160.42,160.465,2368000006.0
2008-01-07 08:15:00,160.465,160.5,160.41,160.43,3067300005.0
2008-01-07 08:20:00,160.425,160.43,160.34,160.34,3946199996.0
2008-01-07 08:25:00,160.345,160.365,160.33,160.35,1905499999.0
2008-01-07 08:30:00,160.355,160.385,160.35,160.36,1668800000.0
2008-01-07 08:35:00,160.36,160.365,160.26,160.27,1902500000.0
2008-01-07 08:40:00,160.27,160.275,160.18,160.235,2729199999.0
2008-01-07 08:45:00,160.23,160.32,160.23,160.315,2587200009.0
2008-01-07 08:50:00,160.31,160.355,160.305,160.335,2145000005.0
2008-01-07 08:55:00,160.335,160.41,160.33,160.405,1439199999.0
2008-01-07 09:00:00,160.405,160.41,160.345,160.36,2180600000.0
2008-01-07 09:05:00,160.36,160.39,160.25,160.27,2083400007.0
2008-01-07 09:10:00,160.275,160.28,160.205,160.215,3247700008.0
2008-01-07 09:15:00,160.215,160.335,160.215,160.335,2406900000.0
2008-01-07 09:20:00,160.345,160.49,160.33,160.445,3062699999.0
2008-01-07 09:25:00,160.44,160.51,160.425,160.46,2602700001.0
2008-01-07 09:30:00,160.46,160.545,160.455,160.5,2494399999.0
2008-01-07 09:35:00,160.5,160.53,160.455,160.465,2467199998.0
2008-01-07 09:40:00,160.465,160.615,160.46,160.585,2946299998.0
2008-01-07 09:45:00,160.595,160.595,160.425,160.46,3369649996.0
2008-01-07 09:50:00,160.46,160.48,160.28,160.325,3612800001.0
2008-01-07 09:55:00,160.325,160.42,160.28,160.35,2182549998.0
2008-01-07 10:00:00,160.355,160.395,160.29,160.34,2133600002.0
2008-01-07 10:05:00,160.34,160.425,160.34,160.395,2079600005.0
2008-01-07 10:10:00,160.39,160.605,160.39,160.595,2661200004.0
2008-01-07 10:15:00,160.605,160.63,160.57,160.585,1671199998.0
2008-01-07 10:20:00,160.58,160.58,160.47,160.48,2494899997.0
2008-01-07 10:25:00,160.48,160.56,160.465,160.5,4037000005.0
2008-01-07 10:30:00,160.5,160.545,160.47,160.52,3709500007.0
2008-01-07 10:35:00,160.525,160.555,160.51,160.52,3502799996.0
2008-01-07 10:40:00,160.52,160.565,160.49,160.515,1039199998.0
2008-01-07 10:45:00,160.515,160.64,160.475,160.625,3138799988.0
2008-01-07 10:50:00,160.625,160.665,160.46,160.485,3983400017.0
2008-01-07 10:55:00,160.485,160.505,160.415,160.42,4575899998.0
2008-01-07 11:00:00,160.42,160.475,160.405,160.445,4937200010.0
2008-01-07 11:05:00,160.445,160.565,160.445,160.485,2464399996.0
2008-01-07 11:10:00,160.485,160.6,160.465,160.58,3250100005.0
2008-01-07 11:15:00,160.575,160.59,160.535,160.535,3972200006.0
2008-01-07 11:20:00,160.535,160.56,160.475,160.555,3418550007.0
2008-01-07 11:25:00,160.555,160.57,160.515,160.555,1254200001.0
2008-01-07 11:30:00,160.555,160.625,160.54,160.62,3721699996.0
2008-01-07 11:35:00,160.62,160.675,160.6,160.655,3796099999.0
2008-01-07 11:40:00,160.655,160.685,160.65,160.67,2362300000.0
2008-01-07 11:45:00,160.67,160.68,160.61,160.62,2411300002.0
2008-01-07 11:50:00,160.62,160.635,160.59,160.635,3202399997.0
2008-01-07 11:55:00,160.635,160.67,160.625,160.645,2432200005.0
2008-01-07 12:00:00,160.65,160.685,160.63,160.685,2859599999.0
2008-01-07 12:05:00,160.685,160.685,160.55,160.58,4304499997.0
2008-01-07 12:10:00,160.58,160.82,160.57,160.82,3296699992.0
2008-01-07 12:15:00,160.82,160.96,160.82,160.87,4361850003.0
2008-01-07 12:20:00,160.87,160.89,160.76,160.84,2992899997.0
2008-01-07 12:25:00,160.84,160.885,160.725,160.74,3707199995.0
2008-01-07 12:30:00,160.74,160.78,160.7,160.75,4128900014.0
2008-01-07 12:35:00,160.75,160.82,160.72,160.795,2839999992.0
2008-01-07 12:40:00,160.795,160.84,160.755,160.815,2611999993.0
2008-01-07 12:45:00,160.815,160.84,160.695,160.705,3227000000.0
2008-01-07 12:50:00,160.705,160.72,160.55,160.65,3015750001.0
2008-01-07 12:55:00,160.655,160.72,160.655,160.71,2645999996.0
2008-01-07 13:00:00,160.71,160.725,160.61,160.63,2176400001.0
2008-01-07 13:05:00,160.63,160.665,160.595,160.65,3104299994.0
2008-01-07 13:10:00,160.65,160.69,160.64,160.69,1852699999.0
2008-01-07 13:15:00,160.685,160.73,160.675,160.72,3021500011.0
2008-01-07 13:20:00,160.72,160.72,160.625,160.64,2375300005.0
2008-01-07 13:25:00,160.64,160.65,160.54,160.63,2561500005.0
2008-01-07 13:30:00,160.63,160.66,160.605,160.62,1868599994.0
2008-01-07 13:35:00,160.62,160.66,160.595,160.61,2924099989.0
2008-01-07 13:40:00,160.615,160.615,160.505,160.535,2875500000.0
2008-01-07 13:45:00,160.535,160.615,160.525,160.6,2630000009.0
2008-01-07 13:50:00,160.595,160.63,160.595,160.6,2723600010.0
2008-01-07 13:55:00,160.6,160.61,160.575,160.6,2080599990.0
2008-01-07 14:00:00,160.6,160.655,160.59,160.655,3681500001.0
2008-01-07 14:05:00,160.655,160.69,160.625,160.66,3060400003.0
2008-01-07 14:10:00,160.655,160.7,160.64,160.685,2062399998.0
2008-01-07 14:15:00,160.685,160.735,160.665,160.72,1992399998.0
2008-01-07 14:20:00,160.72,160.73,160.65,160.665,2316700002.0
2008-01-07 14:25:00,160.67,160.76,160.655,160.705,1733500000.0
2008-01-07 14:30:00,160.705,160.715,160.615,160.66,2278399999.0
2008-01-07 14:35:00,160.66,160.67,160.525,160.61,3183600004.0
2008-01-07 14:40:00,160.61,160.67,160.53,160.56,2602800001.0
2008-01-07 14:45:00,160.56,160.61,160.545,160.6,1328300002.0
2008-01-07 14:50:00,160.6,160.675,160.6,160.615,1660800000.0
2008-01-07 14:55:00,160.615,160.64,160.54,160.555,3762099993.0
2008-01-07 15:00:00,160.55,160.69,160.54,160.665,3775157600.0
2008-01-07 15:05:00,160.665,160.73,160.65,160.715,2165899995.0
2008-01-07 15:10:00,160.715,160.755,160.64,160.64,2701700003.0
2008-01-07 15:15:00,160.64,160.695,160.585,160.61,3740599993.0
2008-01-07 15:20:00,160.61,160.64,160.42,160.55,4229800000.0
2008-01-07 15:25:00,160.55,160.6,160.48,160.58,3024599998.0
2008-01-07 15:30:00,160.58,160.62,160.51,160.61,5511299995.0
2008-01-07 15:35:00,160.61,160.65,160.595,160.635,4996899995.0
2008-01-07 15:40:00,160.63,160.71,160.585,160.62,4821999997.0
2008-01-07 15:45:00,160.62,160.64,160.555,160.555,8049599985.0
2008-01-07 15:50:00,160.555,160.615,160.545,160.555,1532400004.0
2008-01-07 15:55:00,160.555,160.565,160.44,160.475,4917799986.0
2008-01-07 16:00:00,160.475,160.54,160.45,160.475,3354299994.0
2008-01-07 16:05:00,160.48,160.485,160.395,160.455,4577718787.0
2008-01-07 16:10:00,160.455,160.58,160.43,160.555,4380399988.0
2008-01-07 16:15:00,160.555,160.555,160.485,160.495,5526074980.0
2008-01-07 16:20:00,160.49,160.5,160.44,160.455,7237300014.0
2008-01-07 16:25:00,160.455,160.495,160.445,160.47,2385999998.0
2008-01-07 16:30:00,160.47,160.695,160.42,160.655,4006999992.0
2008-01-07 16:35:00,160.66,160.68,160.49,160.57,4332189994.0
2008-01-07 16:40:00,160.57,160.665,160.565,160.61,4926199996.0
2008-01-07 16:45:00,160.61,160.68,160.605,160.64,5212099992.0
2008-01-07 16:50:00,160.635,160.645,160.53,160.575,3883549994.0
2008-01-07 16:55:00,160.575,160.62,160.53,160.56,3324199996.0
2008-01-07 17:00:00,160.565,160.595,160.465,160.5,4916810008.0
2008-01-07 17:05:00,160.5,160.575,160.465,160.515,7105000004.0
2008-01-07 17:10:00,160.515,160.57,160.465,160.465,4340800003.0
2008-01-07 17:15:00,160.465,160.475,160.205,160.23,5308249991.0
2008-01-07 17:20:00,160.23,160.23,160.05,160.145,5230610005.0
2008-01-07 17:25:00,160.145,160.17,159.985,160.03,5508700002.0
2008-01-07 17:30:00,160.03,160.11,159.945,160.0,6479950002.0
2008-01-07 17:35:00,160.0,160.175,159.95,160.155,5193049996.0
2008-01-07 17:40:00,160.155,160.255,160.115,160.14,6033400003.0
2008-01-07 17:45:00,160.14,160.16,160.04,160.11,6529350002.0
2008-01-07 17:50:00,160.11,160.24,160.075,160.15,3939899999.0
2008-01-07 17:55:00,160.145,160.155,159.92,159.95,2684700000.0
2008-01-07 18:00:00,159.96,160.16,159.95,160.09,7005200006.0
2008-01-07 18:05:00,160.095,160.175,160.01,160.135,6666899992.0
2008-01-07 18:10:00,160.135,160.18,160.045,160.16,5958000000.0
2008-01-07 18:15:00,160.16,160.185,160.07,160.1,5536600006.0
2008-01-07 18:20:00,160.1,160.17,159.955,160.015,6389649992.0
2008-01-07 18:25:00,160.015,160.15,159.99,160.115,5108199995.0
2008-01-07 18:30:00,160.115,160.25,160.07,160.235,5164643932.0
2008-01-07 18:35:00,160.235,160.295,160.175,160.18,4810249999.0
2008-01-07 18:40:00,160.18,160.33,160.155,160.325,6021500004.0
2008-01-07 18:45:00,160.32,160.41,160.2,160.255,4769749995.0
2008-01-07 18:50:00,160.25,160.35,160.21,160.22,3298999999.0
2008-01-07 18:55:00,160.225,160.23,160.135,160.21,3359199991.0
2008-01-07 19:00:00,160.205,160.26,160.145,160.2,3852099995.0
2008-01-07 19:05:00,160.2,160.215,160.075,160.08,5735999999.0
2008-01-07 19:10:00,160.08,160.115,159.99,160.07,4150200002.0
2008-01-07 19:15:00,160.07,160.1,159.92,160.07,1970800000.0
2008-01-07 19:20:00,160.07,160.18,160.04,160.13,1716199999.0
2008-01-07 19:25:00,160.13,160.225,160.105,160.155,3532100004.0
2008-01-07 19:30:00,160.155,160.22,160.14,160.21,4144899995.0
2008-01-07 19:35:00,160.21,160.295,160.19,160.25,6233099982.0
2008-01-07 19:40:00,160.25,160.27,160.115,160.22,7449999998.0
2008-01-07 19:45:00,160.22,160.32,160.205,160.32,2784200001.0
2008-01-07 19:50:00,160.32,160.395,160.28,160.35,2070000000.0
2008-01-07 19:55:00,160.345,160.345,160.225,160.275,3335400002.0
2008-01-07 20:00:00,160.275,160.295,160.24,160.275,1342000000.0
2008-01-07 20:05:00,160.28,160.3,160.225,160.285,1964300001.0
2008-01-07 20:10:00,160.285,160.29,160.16,160.215,1141400003.0
2008-01-07 20:15:00,160.215,160.285,160.21,160.265,3360099998.0
2008-01-07 20:20:00,160.22,160.325,160.17,160.255,7534699997.0
2008-01-07 20:25:00,160.255,160.295,160.205,160.245,7239699971.0
2008-01-07 20:30:00,160.245,160.25,160.14,160.205,6966399977.0
2008-01-07 20:35:00,160.205,160.265,160.165,160.235,6785900010.0
2008-01-07 20:40:00,160.235,160.24,160.08,160.14,3876199991.0
2008-01-07 20:45:00,160.14,160.285,160.11,160.28,1241199998.0
2008-01-07 20:50:00,160.28,160.335,160.235,160.275,6584500010.0
2008-01-07 20:55:00,160.275,160.375,160.255,160.305,7705799988.0
2008-01-07 21:00:00,160.305,160.375,160.19,160.205,6174799990.0
2008-01-07 21:05:00,160.205,160.205,160.11,160.13,4564700011.0
2008-01-07 21:10:00,160.13,160.155,160.095,160.12,1800199995.0
2008-01-07 21:15:00,160.115,160.265,160.105,160.255,8125099997.0
2008-01-07 21:20:00,160.255,160.255,160.155,160.245,2500799996.0
2008-01-07 21:25:00,160.245,160.245,160.08,160.155,3916800014.0
2008-01-07 21:30:00,160.155,160.245,160.135,160.225,5647300005.0
2008-01-07 21:35:00,160.225,160.295,160.18,160.285,6733499978.0
2008-01-07 21:40:00,160.28,160.335,160.205,160.225,6324999992.0
2008-01-07 21:45:00,160.225,160.225,160.135,160.185,8018199996.0
2008-01-07 21:50:00,160.185,160.205,160.1,160.11,4791900012.0
2008-01-07 21:55:00,160.11,160.24,160.075,160.235,5138399980.0
2008-01-07 22:00:00,160.235,160.275,160.185,160.23,3439800001.0
2008-01-07 22:05:00,160.23,160.27,160.17,160.18,2134599992.0
2008-01-07 22:10:00,160.185,160.315,160.185,160.2,4877199995.0
2008-01-07 22:15:00,160.2,160.225,160.17,160.21,4855299964.0
2008-01-07 22:20:00,160.21,160.25,160.155,160.155,6284899997.0
2008-01-07 22:25:00,160.155,160.215,160.14,160.145,4571699993.0
2008-01-07 22:30:00,160.145,160.2,160.145,160.18,3001200018.0
2008-01-07 22:35:00,160.18,160.205,160.095,160.16,2394300008.0
2008-01-07 22:40:00,160.16,160.18,160.115,160.16,3865999999.0
2008-01-07 22:45:00,160.16,160.305,160.15,160.285,4841699978.0
2008-01-07 22:50:00,160.285,160.305,160.235,160.245,4481499989.0
2008-01-07 22:55:00,160.245,160.285,160.23,160.285,2882899995.0
2008-01-07 23:00:00,160.285,160.335,160.275,160.325,3357699978.0
2008-01-07 23:05:00,160.325,160.485,160.315,160.485,3369900000.0
2008-01-07 23:10:00,160.485,160.555,160.445,160.475,3229599999.0
2008-01-07 23:15:00,160.485,160.515,160.395,160.405,4238599997.0
2008-01-07 23:20:00,160.4,160.435,160.385,160.395,3584500008.0
2008-01-07 23:25:00,160.395,160.405,160.36,160.375,2543700002.0
2008-01-07 23:30:00,160.375,160.375,160.3,160.34,2171599999.0
2008-01-07 23:35:00,160.34,160.42,160.34,160.415,622600000.0
2008-01-07 23:40:00,160.415,160.425,160.33,160.345,980300000.0
2008-01-07 23:45:00,160.345,160.395,160.335,160.385,960800000.0
2008-01-07 23:50:00,160.39,160.45,160.37,160.415,648700000.0
2008-01-07 23:55:00,160.415,160.44,160.4,160.43,1072800000.0
2008-01-08 00:00:00,160.41,160.44,160.38,160.39,3269200000.0
2008-01-08 00:05:00,160.39,160.405,160.31,160.395,2358199994.0
2008-01-08 00:10:00,160.395,160.4,160.335,160.335,2643299977.0
2008-01-08 00:15:00,160.335,160.345,160.315,160.335,1405499998.0
2008-01-08 00:20:00,160.335,160.335,160.195,160.215,2593800014.0
2008-01-08 00:25:00,160.215,160.285,160.195,160.275,1646300000.0
2008-01-08 00:30:00,160.265,160.285,160.245,160.255,771600000.0
2008-01-08 00:35:00,160.255,160.345,160.255,160.315,1534400003.0
2008-01-08 00:40:00,160.31,160.365,160.31,160.355,850200000.0
2008-01-08 00:45:00,160.355,160.435,160.345,160.41,1029799999.0
2008-01-08 00:50:00,160.41,160.415,160.325,160.405,2033600000.0
2008-01-08 00:55:00,160.395,160.475,160.385,160.455,2403900012.0
2008-01-08 01:00:00,160.455,160.475,160.445,160.455,2073200025.0
2008-01-08 01:05:00,160.455,160.485,160.42,160.425,1635399999.0
2008-01-08 01:10:00,160.425,160.445,160.405,160.435,2281600010.0
2008-01-08 01:15:00,160.435,160.465,160.42,160.455,3985300010.0
2008-01-08 01:20:00,160.455,160.475,160.435,160.445,1364500000.0
2008-01-08 01:25:00,160.445,160.47,160.425,160.46,672600000.0
2008-01-08 01:30:00,160.46,160.465,160.405,160.41,1462599999.0
2008-01-08 01:35:00,160.41,160.485,160.41,160.48,672900000.0
2008-01-08 01:40:00,160.475,160.475,160.45,160.46,814300000.0
2008-01-08 01:45:00,160.46,160.465,160.42,160.425,1997600026.0
2008-01-08 01:50:00,160.425,160.445,160.41,160.425,1826200002.0
2008-01-08 01:55:00,160.425,160.425,160.38,160.39,1994000000.0
2008-01-08 02:00:00,160.39,160.395,160.24,160.265,2536849998.0
2008-01-08 02:05:00,160.265,160.295,160.115,160.145,2413300003.0
2008-01-08 02:10:00,160.145,160.27,160.145,160.25,3213200000.0
2008-01-08 02:15:00,160.25,160.25,160.135,160.21,1723800000.0
2008-01-08 02:20:00,160.21,160.25,160.2,160.22,1964800010.0
2008-01-08 02:25:00,160.225,160.28,160.195,160.215,1349599999.0
2008-01-08 02:30:00,160.21,160.22,160.135,160.19,1350400000.0
2008-01-08 02:35:00,160.19,160.31,160.185,160.305,1637400001.0
2008-01-08 02:40:00,160.3,160.305,160.2,160.265,2365299997.0
2008-01-08 02:45:00,160.265,160.345,160.235,160.325,5696099983.0
2008-01-08 02:50:00,160.325,160.375,160.315,160.335,4963700004.0
2008-01-08 02:55:00,160.335,160.375,160.285,160.355,2626899999.0
2008-01-08 03:00:00,160.355,160.385,160.345,160.355,1652200000.0
2008-01-08 03:05:00,160.355,160.43,160.355,160.395,3909800013.0
2008-01-08 03:10:00,160.395,160.415,160.35,160.405,6179699980.0
2008-01-08 03:15:00,160.4,160.405,160.275,160.335,6632999993.0
2008-01-08 03:20:00,160.335,160.395,160.285,160.3,5234899996.0
2008-01-08 03:25:00,160.305,160.315,160.27,160.275,4875500016.0
2008-01-08 03:30:00,160.275,160.285,160.225,160.23,3235800003.0
2008-01-08 03:35:00,160.23,160.3,160.23,160.285,3106999976.0
2008-01-08 03:40:00,160.285,160.295,160.265,160.295,3573799999.0
2008-01-08 03:45:00,160.29,160.375,160.28,160.345,2893100003.0
2008-01-08 03:50:00,160.345,160.36,160.325,160.335,1827000000.0
2008-01-08 03:55:00,160.335,160.405,160.31,160.39,1679100002.0
2008-01-08 04:00:00,160.39,160.415,160.33,160.405,4171699997.0
2008-01-08 04:05:00,160.405,160.455,160.405,160.435,2619899997.0
2008-01-08 04:10:00,160.435,160.465,160.41,160.45,3306099999.0
2008-01-08 04:15:00,160.45,160.465,160.425,160.44,3527199998.0
2008-01-08 04:20:00,160.44,160.445,160.34,160.36,3582600009.0
2008-01-08 04:25:00,160.37,160.505,160.355,160.475,3681999999.0
2008-01-08 04:30:00,160.465,160.515,160.44,160.475,3498900002.0
2008-01-08 04:35:00,160.475,160.475,160.42,160.46,2160700000.0
2008-01-08 04:40:00,160.46,160.495,160.445,160.465,2062100000.0
2008-01-08 04:45:00,160.465,160.575,160.465,160.535,3534700003.0
2008-01-08 04:50:00,160.535,160.61,160.515,160.605,5437200018.0
2008-01-08 04:55:00,160.605,160.7,160.605,160.66,3186599998.0
2008-01-08 05:00:00,160.66,160.675,160.555,160.565,4459300003.0
2008-01-08 05:05:00,160.565,160.655,160.555,160.615,4579800020.0
2008-01-08 05:10:00,160.615,160.635,160.535,160.545,4215600119.0
2008-01-08 05:15:00,160.545,160.715,160.545,160.715,5039399999.0
2008-01-08 05:20:00,160.715,160.775,160.695,160.745,5485900014.0
2008-01-08 05:25:00,160.745,160.925,160.725,160.85,5355299998.0
2008-01-08 05:30:00,160.855,160.93,160.845,160.895,2228350003.0
2008-01-08 05:35:00,160.895,160.955,160.865,160.865,2665899999.0
2008-01-08 05:40:00,160.865,160.915,160.845,160.855,3153699995.0
2008-01-08 05:45:00,160.855,160.905,160.815,160.825,3228400001.0
2008-01-08 05:50:00,160.825,160.825,160.755,160.8,2805899992.0
2008-01-08 05:55:00,160.8,160.805,160.7,160.785,2450600000.0
2008-01-08 06:00:00,160.785,160.845,160.785,160.835,1255900000.0
2008-01-08 06:05:00,160.835,160.865,160.76,160.76,1903100000.0
2008-01-08 06:10:00,160.76,160.76,160.655,160.715,1849800000.0
2008-01-08 06:15:00,160.715,160.8,160.685,160.695,3797499986.0
2008-01-08 06:20:00,160.695,160.715,160.61,160.67,3757199983.0
2008-01-08 06:25:00,160.67,160.675,160.58,160.66,2403299990.0
2008-01-08 06:30:00,160.66,160.675,160.62,160.655,1902000000.0
2008-01-08 06:35:00,160.655,160.68,160.65,160.655,1964900000.0
2008-01-08 06:40:00,160.655,160.655,160.545,160.555,2931399998.0
2008-01-08 06:45:00,160.555,160.555,160.445,160.485,4842200009.0
2008-01-08 06:50:00,160.485,160.57,160.48,160.565,3591399996.0
2008-01-08 06:55:00,160.555,160.575,160.525,160.565,1368400000.0
2008-01-08 07:00:00,160.565,160.585,160.55,160.555,3317200003.0
2008-01-08 07:05:00,160.555,160.635,160.55,160.62,3559000026.0
2008-01-08 07:10:00,160.625,160.66,160.6,160.645,2611300000.0
2008-01-08 07:15:00,160.645,160.685,160.635,160.655,2569500000.0
2008-01-08 07:20:00,160.655,160.735,160.65,160.72,1641300000.0
2008-01-08 07:25:00,160.72,160.805,160.71,160.765,3148500011.0
2008-01-08 07:30:00,160.765,160.805,160.765,160.77,3084300003.0
2008-01-08 07:35:00,160.77,160.775,160.705,160.75,2243200000.0
2008-01-08 07:40:00,160.745,160.795,160.715,160.73,2754700001.0
2008-01-08 07:45:00,160.73,160.745,160.69,160.735,2991499999.0
2008-01-08 07:50:00,160.735,160.745,160.695,160.725,2746056381.0
2008-01-08 07:55:00,160.73,160.735,160.665,160.675,2622612782.0
2008-01-08 08:00:00,160.675,160.78,160.66,160.78,4239400010.0
2008-01-08 08:05:00,160.78,160.795,160.735,160.795,3632699991.0
2008-01-08 08:10:00,160.79,160.875,160.79,160.845,4536999990.0
2008-01-08 08:15:00,160.845,160.955,160.845,160.935,4270099994.0
2008-01-08 08:20:00,160.93,160.955,160.815,160.86,3688999995.0
2008-01-08 08:25:00,160.855,160.94,160.855,160.94,1931899999.0
2008-01-08 08:30:00,160.94,160.985,160.93,160.95,2885500003.0
2008-01-08 08:35:00,160.95,161.02,160.935,161.015,4461299988.0
2008-01-08 08:40:00,161.02,161.025,160.865,160.94,3571399996.0
2008-01-08 08:45:00,160.94,160.965,160.84,160.855,2556899998.0
2008-01-08 08:50:00,160.855,160.965,160.765,160.94,3038999991.0
2008-01-08 08:55:00,160.94,161.02,160.925,161.02,2651599997.0
2008-01-08 09:00:00,161.02,161.16,161.005,161.095,2355200001.0
2008-01-08 09:05:00,161.095,161.165,161.06,161.15,2695700009.0
2008-01-08 09:10:00,161.15,161.15,160.915,160.92,5079199994.0
2008-01-08 09:15:00,160.925,160.98,160.87,160.965,3288199995.0
2008-01-08 09:20:00,160.97,160.97,160.785,160.85,3454700004.0
2008-01-08 09:25:00,160.855,160.905,160.83,160.885,2415200000.0
2008-01-08 09:30:00,160.885,160.915,160.83,160.91,3364100000.0
2008-01-08 09:35:00,160.915,160.95,160.895,160.905,4396499996.0
2008-01-08 09:40:00,160.905,161.085,160.855,161.02,4847999998.0
2008-01-08 09:45:00,161.02,161.035,160.945,160.995,5428699987.0
2008-01-08 09:50:00,160.985,161.105,160.975,161.035,4904499993.0
2008-01-08 09:55:00,161.035,161.095,161.01,161.095,2208999990.0
2008-01-08 10:00:00,161.095,161.105,160.91,160.93,4229299995.0
2008-01-08 10:05:00,160.93,160.965,160.845,160.855,2307900006.0
2008-01-08 10:10:00,160.855,160.97,160.815,160.945,2124800001.0
2008-01-08 10:15:00,160.945,160.985,160.935,160.985,1449600000.0
2008-01-08 10:20:00,160.99,161.02,160.965,160.975,2328499989.0
2008-01-08 10:25:00,160.97,161.085,160.96,161.065,3275700000.0
2008-01-08 10:30:00,161.065,161.25,161.065,161.225,3563599997.0
2008-01-08 10:35:00,161.225,161.225,161.055,161.065,3615199983.0
2008-01-08 10:40:00,161.065,161.095,161.035,161.075,3494799985.0
2008-01-08 10:45:00,161.075,161.22,161.065,161.195,4285799987.0
2008-01-08 10:50:00,161.195,161.195,161.105,161.155,3600125001.0
2008-01-08 10:55:00,161.155,161.305,161.12,161.275,2596899999.0
2008-01-08 11:00:00,161.27,161.325,161.235,161.275,3982199991.0
2008-01-08 11:05:00,161.275,161.325,161.24,161.265,3079223600.0
2008-01-08 11:10:00,161.265,161.29,161.24,161.25,2001266398.0
2008-01-08 11:15:00,161.245,161.25,161.165,161.2,2833775604.0
2008-01-08 11:20:00,161.2,161.21,161.15,161.175,2410599982.0
2008-01-08 11:25:00,161.175,161.215,161.025,161.09,4330099994.0
2008-01-08 11:30:00,161.095,161.23,161.035,161.205,2104700001.0
2008-01-08 11:35:00,161.195,161.335,161.165,161.305,4216299991.0
2008-01-08 11:40:00,161.305,161.315,161.125,161.13,4541200011.0
2008-01-08 11:45:00,161.13,161.22,161.13,161.2,2202899998.0
2008-01-08 11:50:00,161.2,161.27,161.18,161.27,2651399999.0
2008-01-08 11:55:00,161.265,161.32,161.245,161.315,3663099987.0
2008-01-08 12:00:00,161.315,161.32,161.25,161.255,2739300000.0
2008-01-08 12:05:00,161.255,161.455,161.245,161.375,3206199996.0
2008-01-08 12:10:00,161.375,161.405,161.205,161.225,3545900003.0
2008-01-08 12:15:00,161.225,161.28,161.2,161.23,2178400004.0
2008-01-08 12:20:00,161.235,161.295,161.21,161.28,3548300018.0
2008-01-08 12:25:00,161.28,161.295,161.195,161.205,2247900003.0
2008-01-08 12:30:00,161.205,161.26,161.135,161.205,3539300010.0
2008-01-08 12:35:00,161.205,161.28,161.185,161.265,1926900001.0
2008-01-08 12:40:00,161.265,161.275,161.22,161.23,1082150000.0
2008-01-08 12:45:00,161.23,161.235,161.115,161.125,2407500007.0
2008-01-08 12:50:00,161.12,161.205,161.12,161.165,2691700002.0
2008-01-08 12:55:00,161.16,161.17,161.095,161.155,2109000009.0
2008-01-08 13:00:00,161.155,161.265,161.155,161.22,1765100001.0
2008-01-08 13:05:00,161.22,161.27,161.2,161.21,3480300007.0
2008-01-08 13:10:00,161.21,161.225,161.155,161.18,2190200001.0
2008-01-08 13:15:00,161.18,161.19,161.15,161.18,1316400009.0
2008-01-08 13:20:00,161.18,161.19,161.125,161.14,5017600057.0
2008-01-08 13:25:00,161.145,161.185,161.13,161.18,2403099995.0
2008-01-08 13:30:00,161.18,161.185,161.16,161.175,1547300010.0
2008-01-08 13:35:00,161.175,161.19,161.12,161.175,3213700006.0
2008-01-08 13:40:00,161.175,161.22,161.175,161.18,2894350031.0
2008-01-08 13:45:00,161.18,161.225,161.17,161.195,2726199996.0
2008-01-08 13:50:00,161.195,161.24,161.155,161.175,2572199999.0
2008-01-08 13:55:00,161.175,161.2,161.165,161.19,1557000000.0
2008-01-08 14:00:00,161.195,161.235,161.185,161.235,1867000000.0
2008-01-08 14:05:00,161.235,161.24,161.17,161.195,3081200002.0
2008-01-08 14:10:00,161.195,161.255,161.17,161.18,1527599996.0
2008-01-08 14:15:00,161.185,161.22,161.145,161.145,2893300004.0
2008-01-08 14:20:00,161.145,161.2,161.11,161.19,3818564199.0
2008-01-08 14:25:00,161.19,161.255,161.15,161.225,4152299995.0
2008-01-08 14:30:00,161.225,161.23,161.17,161.17,2438900001.0
2008-01-08 14:35:00,161.17,161.185,161.115,161.16,2408800012.0
2008-01-08 14:40:00,161.155,161.25,161.145,161.21,3242500000.0
2008-01-08 14:45:00,161.21,161.235,161.165,161.175,3086600000.0
2008-01-08 14:50:00,161.17,161.24,161.15,161.23,3596000011.0
2008-01-08 14:55:00,161.23,161.24,161.165,161.2,2777100005.0
2008-01-08 15:00:00,161.2,161.205,161.09,161.195,2746299999.0
2008-01-08 15:05:00,161.195,161.27,161.155,161.265,4193199994.0
2008-01-08 15:10:00,161.265,161.28,161.215,161.235,2549000006.0
2008-01-08 15:15:00,161.23,161.235,161.155,161.175,3377100005.0
2008-01-08 15:20:00,161.175,161.175,161.035,161.085,4230999988.0
2008-01-08 15:25:00,161.085,161.165,161.035,161.16,5887099997.0
2008-01-08 15:30:00,161.165,161.175,161.055,161.06,3770100002.0
2008-01-08 15:35:00,161.055,161.085,161.01,161.025,3161599994.0
2008-01-08 15:40:00,161.025,161.025,160.785,160.845,5116200006.0
2008-01-08 15:45:00,160.85,160.92,160.775,160.8,4111599991.0
2008-01-08 15:50:00,160.8,160.85,160.745,160.75,5145699990.0
2008-01-08 15:55:00,160.75,160.755,160.655,160.685,4283600002.0
2008-01-08 16:00:00,160.685,160.725,160.545,160.615,3656400004.0
2008-01-08 16:05:00,160.615,160.655,160.6,160.635,4598099998.0
2008-01-08 16:10:00,160.635,160.64,160.555,160.56,3558200002.0
2008-01-08 16:15:00,160.565,160.585,160.445,160.565,6406800001.0
2008-01-08 16:20:00,160.565,160.725,160.565,160.705,5180100006.0
2008-01-08 16:25:00,160.71,160.865,160.705,160.8,4296450000.0
2008-01-08 16:30:00,160.8,160.895,160.75,160.845,4528500001.0
2008-01-08 16:35:00,160.845,160.885,160.785,160.83,3804700003.0
2008-01-08 16:40:00,160.83,161.055,160.825,161.01,5770699997.0
2008-01-08 16:45:00,161.01,161.07,160.98,161.025,5866999997.0
2008-01-08 16:50:00,161.03,161.045,160.935,161.01,4817999994.0
2008-01-08 16:55:00,161.01,161.015,160.875,160.875,4251699997.0
2008-01-08 17:00:00,160.875,161.09,160.805,161.09,5358800011.0
2008-01-08 17:05:00,161.09,161.195,161.08,161.145,5165899999.0
2008-01-08 17:10:00,161.145,161.275,161.105,161.245,5828200001.0
2008-01-08 17:15:00,161.245,161.285,161.125,161.205,4900700004.0
2008-01-08 17:20:00,161.205,161.385,161.16,161.25,4330100003.0
2008-01-08 17:25:00,161.25,161.285,161.18,161.185,2517400003.0
2008-01-08 17:30:00,161.185,161.225,161.08,161.125,5398600000.0
2008-01-08 17:35:00,161.13,161.265,161.115,161.25,5852400009.0
2008-01-08 17:40:00,161.25,161.385,161.23,161.365,5539600014.0
2008-01-08 17:45:00,161.36,161.51,161.335,161.355,5022550004.0
2008-01-08 17:50:00,161.345,161.435,161.295,161.395,4250699998.0
2008-01-08 17:55:00,161.4,161.45,161.305,161.405,5495099995.0
2008-01-08 18:00:00,161.405,161.425,161.265,161.275,7501899994.0
2008-01-08 18:05:00,161.275,161.275,160.78,160.86,8884500030.0
2008-01-08 18:10:00,161.195,161.215,161.0,161.005,6099200019.0
2008-01-08 18:15:00,161.005,161.045,160.905,160.975,5456699998.0
2008-01-08 18:20:00,160.975,161.03,160.925,160.975,6730000008.0
2008-01-08 18:25:00,160.975,161.045,160.935,160.935,5727599986.0
2008-01-08 18:30:00,160.94,160.96,160.835,160.86,2765800001.0
2008-01-08 18:35:00,160.86,160.99,160.84,160.925,3177599997.0
2008-01-08 18:40:00,160.93,160.955,160.86,160.875,3482599992.0
2008-01-08 18:45:00,160.875,160.875,160.735,160.76,4750399996.0
2008-01-08 18:50:00,160.76,160.855,160.735,160.8,5907910001.0
2008-01-08 18:55:00,160.805,160.885,160.72,160.835,4627849997.0
2008-01-08 19:00:00,160.835,160.84,160.72,160.79,5977399996.0
2008-01-08 19:05:00,160.785,160.885,160.765,160.85,6057899976.0
2008-01-08 19:10:00,160.85,160.93,160.81,160.885,6056400000.0
2008-01-08 19:15:00,160.88,160.94,160.87,160.885,1787799997.0
2008-01-08 19:20:00,160.885,160.925,160.855,160.875,2854999996.0
2008-01-08 19:25:00,160.87,160.98,160.845,160.955,6459600019.0
2008-01-08 19:30:00,160.955,160.965,160.81,160.835,7195100001.0
2008-01-08 19:35:00,160.845,160.895,160.815,160.845,4574800000.0
2008-01-08 19:40:00,160.84,160.855,160.795,160.82,5204299998.0
2008-01-08 19:45:00,160.825,160.975,160.82,160.975,6658800009.0
2008-01-08 19:50:00,160.975,161.085,160.965,160.995,6022300014.0
2008-01-08 19:55:00,160.995,160.995,160.915,160.945,5977799997.0
2008-01-08 20:00:00,160.945,160.955,160.83,160.905,8432899966.0
2008-01-08 20:05:00,160.895,161.165,160.855,161.05,5629400006.0
2008-01-08 20:10:00,161.055,161.18,161.055,161.115,5448140000.0
2008-01-08 20:15:00,161.115,161.115,160.975,160.995,4967506496.0
2008-01-08 20:20:00,160.995,161.085,160.945,161.04,2261800000.0
2008-01-08 20:25:00,161.04,161.245,161.01,161.195,3567910001.0
2008-01-08 20:30:00,161.195,161.195,161.05,161.05,2610600000.0
2008-01-08 20:35:00,161.05,161.085,160.98,161.05,4130000006.0
2008-01-08 20:40:00,161.05,161.075,161.0,161.05,4087600028.0
2008-01-08 20:45:00,161.055,161.125,161.0,161.08,2934999997.0
2008-01-08 20:50:00,161.08,161.16,161.07,161.1,1376799999.0
2008-01-08 20:55:00,161.1,161.19,161.08,161.185,1591020006.0
2008-01-08 21:00:00,161.185,161.205,161.115,161.12,4236100003.0
2008-01-08 21:05:00,161.12,161.23,161.085,161.22,5857300004.0
2008-01-08 21:10:00,161.22,161.355,161.22,161.28,6753600021.0
2008-01-08 21:15:00,161.285,161.295,161.185,161.215,4769700004.0
2008-01-08 21:20:00,161.215,161.305,161.215,161.285,4888999987.0
2008-01-08 21:25:00,161.285,161.305,161.22,161.255,5335899997.0
2008-01-08 21:30:00,161.255,161.275,161.185,161.195,4852799999.0
2008-01-08 21:35:00,161.195,161.215,161.13,161.13,3759500008.0
2008-01-08 21:40:00,161.135,161.165,161.01,161.035,5704300016.0
2008-01-08 21:45:00,161.035,161.055,160.895,161.0,4715299998.0
2008-01-08 21:50:00,161.0,161.015,160.885,160.935,7360509998.0
2008-01-08 21:55:00,160.935,160.975,160.845,160.855,8996000016.0
2008-01-08 22:00:00,160.855,160.905,160.825,160.83,6991399994.0
2008-01-08 22:05:00,160.83,160.925,160.8,160.835,7080400007.0
2008-01-08 22:10:00,160.835,160.855,160.685,160.74,7980799986.0
2008-01-08 22:15:00,160.735,160.785,160.595,160.625,3884099996.0
2008-01-08 22:20:00,160.625,160.64,160.42,160.42,2811600004.0
2008-01-08 22:25:00,160.415,160.495,160.3,160.445,3248499991.0
2008-01-08 22:30:00,160.45,160.61,160.385,160.6,5767900003.0
2008-01-08 22:35:00,160.6,160.63,160.435,160.495,5949500020.0
2008-01-08 22:40:00,160.495,160.555,160.415,160.465,6614600012.0
2008-01-08 22:45:00,160.465,160.465,160.295,160.335,2967000000.0
2008-01-08 22:50:00,160.335,160.475,160.285,160.43,4069000005.0
2008-01-08 22:55:00,160.43,160.435,160.23,160.315,3371200001.0
2008-01-08 23:00:00,160.325,160.365,160.305,160.325,3380399999.0
2008-01-08 23:05:00,160.32,160.325,160.155,160.21,2809899998.0
2008-01-08 23:10:00,160.21,160.255,160.105,160.135,4587300030.0
2008-01-08 23:15:00,160.135,160.17,160.095,160.165,3317300004.0
2008-01-08 23:20:00,160.165,160.215,160.135,160.17,3939300008.0
2008-01-08 23:25:00,160.17,160.185,160.145,160.145,2962100013.0
2008-01-08 23:30:00,160.145,160.155,160.1,160.125,1619800013.0
2008-01-08 23:35:00,160.125,160.135,160.12,160.12,1846999988.0
2008-01-08 23:40:00,160.125,160.155,160.1,160.125,2742400011.0
2008-01-08 23:45:00,160.125,160.165,160.12,160.155,2746900005.0
2008-01-08 23:50:00,160.155,160.215,160.14,160.175,1896400002.0
2008-01-08 23:55:00,160.17,160.195,160.12,160.14,1415899997.0
2008-01-09 00:00:00,160.14,160.195,160.11,160.195,2061999981.0
2008-01-09 00:05:00,160.195,160.215,160.095,160.115,2297200000.0
2008-01-09 00:10:00,160.115,160.125,160.02,160.06,2036099999.0
2008-01-09 00:15:00,160.045,160.07,160.015,160.06,1791200001.0
2008-01-09 00:20:00,160.055,160.13,160.055,160.13,971700000.0
2008-01-09 00:25:00,160.13,160.17,160.125,160.155,1607100000.0
2008-01-09 00:30:00,160.15,160.235,160.15,160.22,1788600000.0
2008-01-09 00:35:00,160.22,160.275,160.22,160.26,1773599994.0
2008-01-09 00:40:00,160.26,160.275,160.23,160.24,1689100000.0
2008-01-09 00:45:00,160.24,160.255,160.2,160.205,2141199999.0
2008-01-09 00:50:00,160.205,160.245,160.195,160.225,1541700000.0
2008-01-09 00:55:00,160.225,160.235,160.205,160.205,1346899999.0
2008-01-09 01:00:00,160.205,160.265,160.205,160.255,3003400002.0
2008-01-09 01:05:00,160.255,160.275,160.245,160.265,2228400000.0
2008-01-09 01:10:00,160.265,160.305,160.245,160.27,2264400003.0
2008-01-09 01:15:00,160.27,160.315,160.27,160.285,2842800000.0
2008-01-09 01:20:00,160.285,160.295,160.215,160.225,2540299999.0
2008-01-09 01:25:00,160.225,160.295,160.215,160.285,2582000000.0
2008-01-09 01:30:00,160.285,160.305,160.225,160.225,2061300000.0
2008-01-09 01:35:00,160.225,160.24,160.18,160.18,1944699998.0
2008-01-09 01:40:00,160.18,160.215,160.175,160.2,2218000001.0
2008-01-09 01:45:00,160.2,160.255,160.185,160.235,2180299997.0
2008-01-09 01:50:00,160.235,160.315,160.195,160.26,3159499998.0
2008-01-09 01:55:00,160.26,160.275,160.225,160.26,2448000000.0
2008-01-09 02:00:00,160.26,160.29,160.245,160.275,2619700003.0
2008-01-09 02:05:00,160.275,160.275,160.165,160.175,2164100000.0
2008-01-09 02:10:00,160.175,160.205,160.155,160.16,1496400000.0
2008-01-09 02:15:00,160.16,160.175,160.145,160.145,1595200000.0
2008-01-09 02:20:00,160.145,160.245,160.13,160.195,3085099999.0
2008-01-09 02:25:00,160.19,160.265,160.19,160.255,2247099999.0
2008-01-09 02:30:00,160.255,160.355,160.255,160.28,1131801118.0
2008-01-09 02:35:00,160.28,160.33,160.265,160.32,1010100000.0
2008-01-09 02:40:00,160.32,160.34,160.28,160.315,1206999999.0
2008-01-09 02:45:00,160.315,160.42,160.315,160.41,940100000.0
2008-01-09 02:50:00,160.41,160.485,160.36,160.4,1621451299.0
2008-01-09 02:55:00,160.405,160.475,160.38,160.475,1416600000.0
2008-01-09 03:00:00,160.475,160.48,160.42,160.45,891500000.0
2008-01-09 03:05:00,160.44,160.45,160.37,160.375,879100000.0
2008-01-09 03:10:00,160.375,160.395,160.365,160.37,764952572.0
2008-01-09 03:15:00,160.37,160.415,160.37,160.39,1004700000.0
2008-01-09 03:20:00,160.405,160.415,160.37,160.395,860300002.0
2008-01-09 03:25:00,160.395,160.475,160.385,160.475,729900000.0
2008-01-09 03:30:00,160.48,160.505,160.445,160.495,2664200002.0
2008-01-09 03:35:00,160.49,160.535,160.49,160.505,1341900000.0
2008-01-09 03:40:00,160.505,160.56,160.49,160.55,735550000.0
2008-01-09 03:45:00,160.55,160.575,160.515,160.52,1004600000.0
2008-01-09 03:50:00,160.52,160.59,160.51,160.565,1061700000.0
2008-01-09 03:55:00,160.565,160.605,160.555,160.585,948900003.0
2008-01-09 04:00:00,160.585,160.585,160.55,160.565,699900000.0
2008-01-09 04:05:00,160.565,160.575,160.535,160.55,1066450000.0
2008-01-09 04:10:00,160.55,160.58,160.54,160.555,1041400000.0
2008-01-09 04:15:00,160.555,160.595,160.545,160.55,1705700000.0
2008-01-09 04:20:00,160.55,160.555,160.495,160.525,1413100000.0
2008-01-09 04:25:00,160.525,160.545,160.505,160.535,1443600000.0
2008-01-09 04:30:00,160.535,160.545,160.46,160.495,1898500002.0
2008-01-09 04:35:00,160.495,160.505,160.475,160.505,2141600003.0
2008-01-09 04:40:00,160.505,160.535,160.485,160.51,1703100000.0
2008-01-09 04:45:00,160.51,160.52,160.425,160.43,1651317479.0
2008-01-09 04:50:00,160.43,160.46,160.425,160.46,760300000.0
2008-01-09 04:55:00,160.46,160.515,160.455,160.485,1215844824.0
2008-01-09 05:00:00,160.485,160.49,160.435,160.455,1591500000.0
2008-01-09 05:05:00,160.455,160.465,160.435,160.46,1151200007.0
2008-01-09 05:10:00,160.465,160.465,160.435,160.455,1010800000.0
2008-01-09 05:15:00,160.455,160.455,160.355,160.365,1914026089.0
2008-01-09 05:20:00,160.365,160.47,160.365,160.435,1605100000.0
2008-01-09 05:25:00,160.435,160.465,160.42,160.435,1050600000.0
2008-01-09 05:30:00,160.435,160.44,160.37,160.37,1817400000.0
2008-01-09 05:35:00,160.37,160.405,160.37,160.405,1401300004.0
2008-01-09 05:40:00,160.405,160.45,160.4,160.445,1299100001.0
2008-01-09 05:45:00,160.445,160.475,160.425,160.445,1564100001.0
2008-01-09 05:50:00,160.445,160.455,160.425,160.44,1628499993.0
2008-01-09 05:55:00,160.44,160.48,160.43,160.475,1799500000.0
2008-01-09 06:00:00,160.475,160.51,160.465,160.505,407700000.0
2008-01-09 06:05:00,160.505,160.545,160.495,160.54,453800000.0
2008-01-09 06:10:00,160.54,160.59,160.52,160.58,595900000.0
2008-01-09 06:15:00,160.58,160.585,160.555,160.58,608400000.0
2008-01-09 06:20:00,160.58,160.635,160.57,160.615,1897200001.0
2008-01-09 06:25:00,160.615,160.625,160.605,160.615,2055199995.0
2008-01-09 06:30:00,160.605,160.645,160.575,160.575,3153800006.0
2008-01-09 06:35:00,160.575,160.62,160.575,160.6,2335400017.0
2008-01-09 06:40:00,160.6,160.67,160.585,160.66,2004699992.0
2008-01-09 06:45:00,160.655,160.7,160.645,160.675,2339800000.0
2008-01-09 06:50:00,160.68,160.68,160.645,160.665,1067100000.0
2008-01-09 06:55:00,160.665,160.675,160.63,160.67,1106300000.0
2008-01-09 07:00:00,160.67,160.685,160.665,160.675,2693400003.0
2008-01-09 07:05:00,160.675,160.725,160.645,160.675,2960599994.0
2008-01-09 07:10:00,160.675,160.705,160.65,160.695,1318499998.0
2008-01-09 07:15:00,160.695,160.865,160.69,160.855,2780599999.0
2008-01-09 07:20:00,160.85,161.095,160.85,160.995,4130500002.0
2008-01-09 07:25:00,160.985,161.075,160.945,160.985,4399100013.0
2008-01-09 07:30:00,160.975,161.005,160.925,160.995,4053500007.0
2008-01-09 07:35:00,160.985,160.985,160.925,160.975,2365399998.0
2008-01-09 07:40:00,160.975,160.975,160.915,160.925,1725700001.0
2008-01-09 07:45:00,160.925,160.935,160.895,160.915,2229399996.0
2008-01-09 07:50:00,160.915,161.005,160.895,161.0,3038600001.0
2008-01-09 07:55:00,161.0,161.285,161.0,161.215,4685556943.0
2008-01-09 08:00:00,161.215,161.265,161.175,161.195,4749200006.0
2008-01-09 08:05:00,161.195,161.47,161.195,161.405,4673199997.0
2008-01-09 08:10:00,161.405,161.475,161.325,161.465,3764199994.0
2008-01-09 08:15:00,161.465,161.505,161.345,161.35,3101400017.0
2008-01-09 08:20:00,161.35,161.385,161.315,161.345,1752600000.0
2008-01-09 08:25:00,161.345,161.365,161.26,161.36,1659600000.0
2008-01-09 08:30:00,161.36,161.395,161.285,161.285,1741900000.0
2008-01-09 08:35:00,161.285,161.355,161.245,161.325,1852600002.0
2008-01-09 08:40:00,161.325,161.325,161.245,161.245,1777299999.0
2008-01-09 08:45:00,161.245,161.3,161.245,161.27,1310500003.0
2008-01-09 08:50:00,161.27,161.425,161.265,161.355,2025000003.0
2008-01-09 08:55:00,161.355,161.43,161.34,161.42,1472100001.0
2008-01-09 09:00:00,161.42,161.46,161.355,161.405,2223600000.0
2008-01-09 09:05:00,161.405,161.455,161.395,161.43,1557599999.0
2008-01-09 09:10:00,161.43,161.43,161.33,161.4,1433000000.0
2008-01-09 09:15:00,161.4,161.445,161.355,161.435,2053400000.0
2008-01-09 09:20:00,161.435,161.465,161.4,161.465,2275700000.0
2008-01-09 09:25:00,161.465,161.575,161.41,161.57,2347900000.0
2008-01-09 09:30:00,161.57,161.645,161.525,161.525,2295200000.0
2008-01-09 09:35:00,161.525,161.525,161.425,161.5,2841799997.0
2008-01-09 09:40:00,161.5,161.585,161.425,161.575,2404400003.0
2008-01-09 09:45:00,161.575,161.58,161.435,161.46,2936699999.0
2008-01-09 09:50:00,161.46,161.515,161.43,161.45,2920900004.0
2008-01-09 09:55:00,161.45,161.455,161.38,161.415,3985500011.0
2008-01-09 10:00:00,161.415,161.425,161.34,161.355,2700500004.0
2008-01-09 10:05:00,161.35,161.35,161.065,161.085,3642400005.0
2008-01-09 10:10:00,161.08,161.215,161.08,161.185,3249900001.0
2008-01-09 10:15:00,161.195,161.235,161.105,161.135,3291100006.0
2008-01-09 10:20:00,161.13,161.185,161.095,161.105,3411000001.0
2008-01-09 10:25:00,161.105,161.145,161.005,161.125,4136500012.0
2008-01-09 10:30:00,161.125,161.165,161.07,161.08,2679399994.0
2008-01-09 10:35:00,161.08,161.145,161.05,161.135,2768300003.0
2008-01-09 10:40:00,161.135,161.14,160.965,161.02,2504399994.0
2008-01-09 10:45:00,161.025,161.045,160.88,160.92,2638700001.0
2008-01-09 10:50:00,160.915,160.98,160.82,160.835,3065500001.0
2008-01-09 10:55:00,160.835,160.87,160.715,160.835,3522399989.0
2008-01-09 11:00:00,160.835,160.9,160.805,160.875,4524600010.0
2008-01-09 11:05:00,160.87,160.925,160.825,160.845,3385900009.0
2008-01-09 11:10:00,160.845,160.86,160.77,160.785,3462000012.0
2008-01-09 11:15:00,160.79,160.82,160.7,160.8,2206099999.0
2008-01-09 11:20:00,160.795,160.975,160.775,160.975,1910200001.0
2008-01-09 11:25:00,160.975,160.975,160.595,160.6,2053799998.0
2008-01-09 11:30:00,160.6,160.69,160.555,160.61,2587800004.0
2008-01-09 11:35:00,160.615,160.73,160.525,160.685,1899800000.0
2008-01-09 11:40:00,160.685,160.72,160.63,160.635,2222000002.0
2008-01-09 11:45:00,160.635,160.72,160.58,160.72,2167099988.0
2008-01-09 11:50:00,160.72,160.785,160.68,160.685,1927599998.0
2008-01-09 11:55:00,160.68,160.76,160.65,160.675,2766399994.0
2008-01-09 12:00:00,160.675,160.805,160.665,160.785,2724199986.0
2008-01-09 12:05:00,160.785,160.85,160.775,160.78,2442099991.0
2008-01-09 12:10:00,160.775,160.79,160.74,160.765,2034699993.0
2008-01-09 12:15:00,160.76,160.845,160.76,160.815,2184799996.0
2008-01-09 12:20:00,160.82,160.835,160.79,160.795,701100000.0
2008-01-09 12:25:00,160.795,160.98,160.79,160.98,1855499988.0
2008-01-09 12:30:00,160.985,161.02,160.865,160.885,3656800017.0
2008-01-09 12:35:00,160.885,161.145,160.88,161.135,2136999997.0
2008-01-09 12:40:00,161.135,161.295,161.12,161.255,2752499998.0
2008-01-09 12:45:00,161.25,161.255,161.105,161.125,2797600000.0
2008-01-09 12:50:00,161.125,161.14,161.065,161.07,1742299998.0
2008-01-09 12:55:00,161.07,161.135,160.855,160.88,1854800003.0
2008-01-09 13:00:00,160.88,160.88,160.595,160.745,2539199999.0
2008-01-09 13:05:00,160.745,160.89,160.745,160.885,1741400002.0
2008-01-09 13:10:00,160.885,160.985,160.865,160.92,2877699990.0
2008-01-09 13:15:00,160.92,160.97,160.905,160.95,1365000003.0
2008-01-09 13:20:00,160.95,160.99,160.925,160.985,1382000000.0
2008-01-09 13:25:00,160.995,161.105,160.96,161.05,2495099993.0
2008-01-09 13:30:00,161.05,161.06,160.91,160.91,2050599998.0
2008-01-09 13:35:00,160.91,160.925,160.755,160.895,2490500001.0
2008-01-09 13:40:00,160.9,160.93,160.815,160.88,2020400002.0
2008-01-09 13:45:00,160.88,160.965,160.88,160.945,1576700002.0
2008-01-09 13:50:00,160.945,160.95,160.9,160.905,1579500000.0
2008-01-09 13:55:00,160.905,160.91,160.795,160.825,1722799996.0
2008-01-09 14:00:00,160.825,160.97,160.825,160.96,2911699997.0
2008-01-09 14:05:00,160.96,160.98,160.75,160.765,2750100003.0
2008-01-09 14:10:00,160.765,160.87,160.655,160.8,3778150004.0
2008-01-09 14:15:00,160.8,160.9,160.755,160.8,3000800006.0
2008-01-09 14:20:00,160.8,160.86,160.72,160.86,3742799995.0
2008-01-09 14:25:00,160.855,160.935,160.785,160.84,3177300000.0
2008-01-09 14:30:00,160.84,160.85,160.795,160.82,4454500000.0
2008-01-09 14:35:00,160.83,160.86,160.765,160.795,4170000008.0
2008-01-09 14:40:00,160.795,160.89,160.785,160.88,3919499993.0
2008-01-09 14:45:00,160.88,160.92,160.84,160.865,3134200002.0
2008-01-09 14:50:00,160.865,160.88,160.795,160.855,3022700000.0
2008-01-09 14:55:00,160.855,160.86,160.765,160.77,2903000012.0
2008-01-09 15:00:00,160.77,160.86,160.755,160.79,4584999999.0
2008-01-09 15:05:00,160.79,160.87,160.585,160.645,3839600000.0
2008-01-09 15:10:00,160.645,160.68,160.565,160.6,5404349985.0
2008-01-09 15:15:00,160.595,160.68,160.56,160.625,4428600004.0
2008-01-09 15:20:00,160.625,160.725,160.625,160.7,2920000000.0
2008-01-09 15:25:00,160.7,160.785,160.56,160.66,3554999997.0
2008-01-09 15:30:00,160.66,160.74,160.615,160.615,2850399998.0
2008-01-09 15:35:00,160.63,160.665,160.56,160.565,2613349998.0
2008-01-09 15:40:00,160.565,160.645,160.5,160.53,3108399998.0
2008-01-09 15:45:00,160.52,160.52,160.33,160.345,4458299992.0
2008-01-09 15:50:00,160.345,160.385,160.28,160.365,5245199992.0
2008-01-09 15:55:00,160.365,160.425,160.305,160.4,6189899992.0
2008-01-09 16:00:00,160.41,160.41,160.255,160.295,4538700006.0
2008-01-09 16:05:00,160.3,160.34,160.25,160.32,4673720000.0
2008-01-09 16:10:00,160.32,160.49,160.31,160.485,4071039998.0
2008-01-09 16:15:00,160.49,160.54,160.45,160.46,4011599996.0
2008-01-09 16:20:00,160.46,160.46,160.415,160.43,3237399998.0
2008-01-09 16:25:00,160.43,160.43,160.325,160.395,3081850000.0
2008-01-09 16:30:00,160.395,160.47,160.3,160.3,2701500001.0
2008-01-09 16:35:00,160.3,160.5,160.295,160.5,3372900000.0
2008-01-09 16:40:00,160.505,160.54,160.43,160.52,3249799999.0
2008-01-09 16:45:00,160.52,160.66,160.48,160.625,2179300000.0
2008-01-09 16:50:00,160.63,160.63,160.41,160.48,3312999998.0
2008-01-09 16:55:00,160.475,160.57,160.44,160.55,3074650001.0
2008-01-09 17:00:00,160.56,160.71,160.54,160.66,3779550001.0
2008-01-09 17:05:00,160.66,160.705,160.58,160.7,3750500005.0
2008-01-09 17:10:00,160.7,160.83,160.65,160.78,2739350004.0
2008-01-09 17:15:00,160.78,160.8,160.63,160.685,3662500000.0
2008-01-09 17:20:00,160.685,160.685,160.47,160.47,5051499998.0
2008-01-09 17:25:00,160.47,160.51,160.44,160.485,5001452318.0
2008-01-09 17:30:00,160.485,160.56,160.445,160.45,6279599992.0
2008-01-09 17:35:00,160.45,160.56,160.42,160.53,5320800002.0
2008-01-09 17:40:00,160.53,160.62,160.46,160.475,3104000000.0
2008-01-09 17:45:00,160.48,160.57,160.44,160.51,3060700000.0
2008-01-09 17:50:00,160.51,160.52,160.395,160.52,3852999995.0
2008-01-09 17:55:00,160.52,160.67,160.48,160.665,5139900000.0
2008-01-09 18:00:00,160.66,160.68,160.6,160.61,4328199999.0
2008-01-09 18:05:00,160.61,160.69,160.575,160.63,5058499999.0
2008-01-09 18:10:00,160.63,160.65,160.565,160.63,4471899997.0
2008-01-09 18:15:00,160.63,160.7,160.55,160.66,4862499999.0
2008-01-09 18:20:00,160.66,160.73,160.6,160.65,5338149995.0
2008-01-09 18:25:00,160.65,160.68,160.57,160.61,2902800001.0
2008-01-09 18:30:00,160.615,160.63,160.495,160.54,4161400000.0
2008-01-09 18:35:00,160.54,160.59,160.495,160.54,4958999995.0
2008-01-09 18:40:00,160.54,160.54,160.475,160.48,4992210000.0
2008-01-09 18:45:00,160.48,160.51,160.335,160.36,5666799996.0
2008-01-09 18:50:00,160.36,160.36,160.235,160.325,6037299992.0
2008-01-09 18:55:00,160.325,160.425,160.31,160.41,3755399999.0
2008-01-09 19:00:00,160.41,160.48,160.37,160.48,4224599984.0
2008-01-09 19:05:00,160.48,160.52,160.465,160.485,2255600000.0
2008-01-09 19:10:00,160.475,160.5,160.45,160.5,2071500000.0
2008-01-09 19:15:00,160.48,160.54,160.41,160.535,2748999999.0
2008-01-09 19:20:00,160.535,160.57,160.45,160.525,2959000003.0
2008-01-09 19:25:00,160.525,160.73,160.525,160.7,2742040000.0
2008-01-09 19:30:00,160.7,160.72,160.655,160.675,2358500002.0
2008-01-09 19:35:00,160.675,160.74,160.575,160.575,2049300000.0
2008-01-09 19:40:00,160.575,160.605,160.465,160.475,3653900002.0
2008-01-09 19:45:00,160.475,160.54,160.45,160.5,3880400006.0
2008-01-09 19:50:00,160.505,160.61,160.495,160.54,3803300010.0
2008-01-09 19:55:00,160.535,160.56,160.455,160.5,3676849993.0
2008-01-09 20:00:00,160.5,160.545,160.435,160.545,3208300003.0
2008-01-09 20:05:00,160.555,160.585,160.475,160.49,2751300001.0
2008-01-09 20:10:00,160.49,160.53,160.435,160.51,3410799999.0
2008-01-09 20:15:00,160.51,160.51,160.38,160.44,3949099996.0
2008-01-09 20:20:00,160.44,160.54,160.425,160.455,3778799998.0
2008-01-09 20:25:00,160.455,160.47,160.35,160.43,4229619985.0
2008-01-09 20:30:00,160.43,160.44,160.295,160.355,4847899998.0
2008-01-09 20:35:00,160.355,160.4,160.285,160.335,4249449998.0
2008-01-09 20:40:00,160.33,160.345,160.19,160.25,4835760000.0
2008-01-09 20:45:00,160.25,160.26,160.18,160.24,4322469991.0
2008-01-09 20:50:00,160.24,160.24,160.16,160.18,4126120001.0
2008-01-09 20:55:00,160.18,160.26,160.175,160.23,4228199994.0
2008-01-09 21:00:00,160.23,160.24,160.115,160.24,4678299998.0
2008-01-09 21:05:00,160.24,160.24,160.115,160.18,5282899992.0
2008-01-09 21:10:00,160.18,160.22,160.13,160.16,4297400000.0
2008-01-09 21:15:00,160.16,160.17,160.085,160.14,4694497098.0
2008-01-09 21:20:00,160.14,160.22,160.115,160.19,4812500002.0
2008-01-09 21:25:00,160.19,160.23,160.14,160.215,4560139999.0
2008-01-09 21:30:00,160.215,160.38,160.205,160.28,4734530000.0
2008-01-09 21:35:00,160.28,160.39,160.27,160.335,5312199998.0
2008-01-09 21:40:00,160.335,160.37,160.27,160.3,5244799998.0
2008-01-09 21:45:00,160.3,160.5,160.28,160.47,4675499996.0
2008-01-09 21:50:00,160.47,160.56,160.435,160.48,2923199999.0
2008-01-09 21:55:00,160.48,160.535,160.45,160.49,2468400000.0
2008-01-09 22:00:00,160.49,160.59,160.46,160.56,3462600000.0
2008-01-09 22:05:00,160.56,160.69,160.56,160.605,3345699999.0
2008-01-09 22:10:00,160.6,160.63,160.54,160.565,4394900000.0
2008-01-09 22:15:00,160.565,160.75,160.545,160.705,3954100000.0
2008-01-09 22:20:00,160.705,160.73,160.61,160.7,4225200000.0
2008-01-09 22:25:00,160.7,160.72,160.57,160.6,3075500002.0
2008-01-09 22:30:00,160.6,160.61,160.535,160.605,3459099993.0
2008-01-09 22:35:00,160.605,160.76,160.58,160.745,2758941198.0
2008-01-09 22:40:00,160.75,160.82,160.69,160.78,3409800000.0
2008-01-09 22:45:00,160.78,160.92,160.765,160.9,3940500003.0
2008-01-09 22:50:00,160.9,161.1,160.875,161.04,3264700000.0
2008-01-09 22:55:00,161.035,161.2,161.025,161.16,3466109224.0
2008-01-09 23:00:00,161.16,161.16,160.96,160.97,2316000000.0
2008-01-09 23:05:00,160.97,160.99,160.91,160.98,1830800000.0
2008-01-09 23:10:00,160.98,161.08,160.97,161.07,1877699999.0
2008-01-09 23:15:00,161.08,161.08,161.02,161.03,714100000.0
2008-01-09 23:20:00,161.03,161.06,161.01,161.02,1919599970.0
2008-01-09 23:25:00,161.02,161.06,160.99,161.06,3393900002.0
2008-01-09 23:30:00,161.05,161.09,161.0,161.02,2064899997.0
2008-01-09 23:35:00,161.02,161.06,161.01,161.06,1252199998.0
2008-01-09 23:40:00,161.06,161.12,161.05,161.12,1570199998.0
2008-01-09 23:45:00,161.11,161.42,161.11,161.23,3029299999.0
2008-01-09 23:50:00,161.23,161.34,161.19,161.31,2356899996.0
2008-01-09 23:55:00,161.31,161.39,161.27,161.27,2384999997.0
2008-01-10 00:00:00,161.27,161.32,161.17,161.18,476800000.0
2008-01-10 00:05:00,161.18,161.33,161.18,161.29,2891300007.0
2008-01-10 00:10:00,161.29,161.3,161.18,161.19,1895900004.0
2008-01-10 00:15:00,161.2,161.2,161.14,161.18,622999998.0
2008-01-10 00:20:00,161.18,161.18,161.1,161.12,621100001.0
2008-01-10 00:25:00,161.12,161.16,161.1,161.12,1765800001.0
2008-01-10 00:30:00,161.13,161.17,161.1,161.1,1318999999.0
2008-01-10 00:35:00,161.1,161.12,161.08,161.11,1060700004.0
2008-01-10 00:40:00,161.11,161.16,161.095,161.14,1257100000.0
2008-01-10 00:45:00,161.14,161.25,161.13,161.22,1128199997.0
2008-01-10 00:50:00,161.23,161.29,161.21,161.28,1329700001.0
2008-01-10 00:55:00,161.28,161.29,161.19,161.19,1706699999.0
2008-01-10 01:00:00,161.2,161.33,161.18,161.3,1935800000.0
2008-01-10 01:05:00,161.3,161.36,161.27,161.36,3043200001.0
2008-01-10 01:10:00,161.36,161.43,161.345,161.37,2607599998.0
2008-01-10 01:15:00,161.36,161.36,161.31,161.33,1303100000.0
2008-01-10 01:20:00,161.33,161.4,161.305,161.385,1805099992.0
2008-01-10 01:25:00,161.385,161.39,161.355,161.36,2173800006.0
2008-01-10 01:30:00,161.355,161.37,161.34,161.36,2410500014.0
2008-01-10 01:35:00,161.36,161.39,161.32,161.36,2410999999.0
2008-01-10 01:40:00,161.36,161.38,161.22,161.22,2531000000.0
2008-01-10 01:45:00,161.22,161.23,161.175,161.18,1920654533.0
2008-01-10 01:50:00,161.18,161.18,161.11,161.145,1465431633.0
2008-01-10 01:55:00,161.15,161.15,161.06,161.12,1440977210.0
2008-01-10 02:00:00,161.12,161.205,161.1,161.195,1892008844.0
2008-01-10 02:05:00,161.19,161.2,161.125,161.14,1642299999.0
2008-01-10 02:10:00,161.14,161.32,161.125,161.29,4084500002.0
2008-01-10 02:15:00,161.29,161.335,161.285,161.33,2663099999.0
2008-01-10 02:20:00,161.33,161.45,161.33,161.44,3414599994.0
2008-01-10 02:25:00,161.45,161.46,161.39,161.42,4094099996.0
2008-01-10 02:30:00,161.42,161.46,161.38,161.39,4069800007.0
2008-01-10 02:35:00,161.39,161.43,161.38,161.385,2333200001.0
2008-01-10 02:40:00,161.38,161.4,161.355,161.365,2597399998.0
2008-01-10 02:45:00,161.37,161.46,161.355,161.44,3504199991.0
2008-01-10 02:50:00,161.44,161.48,161.425,161.45,2639000000.0
2008-01-10 02:55:00,161.45,161.51,161.4,161.41,2652000000.0
2008-01-10 03:00:00,161.41,161.45,161.355,161.41,2169499997.0
2008-01-10 03:05:00,161.41,161.475,161.405,161.46,1809700000.0
2008-01-10 03:10:00,161.45,161.545,161.435,161.54,1887700000.0
2008-01-10 03:15:00,161.54,161.565,161.52,161.525,1287100000.0
2008-01-10 03:20:00,161.52,161.525,161.41,161.45,1603200000.0
2008-01-10 03:25:00,161.45,161.455,161.415,161.415,1125000000.0
2008-01-10 03:30:00,161.415,161.42,161.235,161.295,2828399999.0
2008-01-10 03:35:00,161.3,161.33,161.255,161.27,3323300000.0
2008-01-10 03:40:00,161.27,161.31,161.22,161.31,2641449996.0
2008-01-10 03:45:00,161.31,161.31,161.175,161.18,3054799998.0
2008-01-10 03:50:00,161.175,161.2,161.16,161.175,2762900001.0
2008-01-10 03:55:00,161.175,161.21,161.105,161.21,2849500000.0
2008-01-10 04:00:00,161.21,161.235,161.145,161.155,2178199996.0
2008-01-10 04:05:00,161.16,161.175,161.05,161.09,3081000003.0
2008-01-10 04:10:00,161.09,161.115,160.995,160.995,3540999999.0
2008-01-10 04:15:00,160.995,161.125,160.985,161.115,3151000017.0
2008-01-10 04:20:00,161.115,161.205,161.095,161.175,2719800003.0
2008-01-10 04:25:00,161.175,161.235,161.04,161.045,2121200000.0
2008-01-10 04:30:00,161.045,161.175,161.04,161.155,1617900000.0
2008-01-10 04:35:00,161.155,161.175,161.125,161.135,1226100003.0
2008-01-10 04:40:00,161.135,161.155,161.105,161.115,2288200000.0
2008-01-10 04:45:00,161.115,161.12,161.0,161.095,2085199999.0
2008-01-10 04:50:00,161.095,161.15,161.065,161.065,1957300000.0
2008-01-10 04:55:00,161.065,161.095,161.055,161.075,1533800000.0
2008-01-10 05:00:00,161.075,161.11,160.925,160.95,1803050002.0
2008-01-10 05:05:00,160.95,160.995,160.93,160.995,2930600001.0
2008-01-10 05:10:00,160.995,161.045,160.93,161.025,3132599985.0
2008-01-10 05:15:00,161.025,161.12,161.015,161.035,2278499997.0
2008-01-10 05:20:00,161.035,161.06,160.995,160.995,1296700000.0
2008-01-10 05:25:00,160.995,161.01,160.975,161.005,822100000.0
2008-01-10 05:30:00,161.005,161.055,160.985,161.045,1269300000.0
2008-01-10 05:35:00,161.045,161.07,161.025,161.055,739000000.0
2008-01-10 05:40:00,161.055,161.095,161.04,161.075,2500950000.0
2008-01-10 05:45:00,161.075,161.145,161.045,161.145,1511100001.0
2008-01-10 05:50:00,161.145,161.175,161.125,161.135,1421299997.0
2008-01-10 05:55:00,161.135,161.18,161.13,161.145,620600000.0
2008-01-10 06:00:00,161.14,161.215,161.135,161.185,702600000.0
2008-01-10 06:05:00,161.185,161.23,161.18,161.215,1220700000.0
2008-01-10 06:10:00,161.215,161.255,161.2,161.245,817400022.0
2008-01-10 06:15:00,161.245,161.255,161.2,161.205,1338100000.0
2008-01-10 06:20:00,161.205,161.225,161.18,161.215,1127400000.0
2008-01-10 06:25:00,161.215,161.245,161.195,161.225,1164300000.0
2008-01-10 06:30:00,161.225,161.28,161.215,161.275,882900000.0
2008-01-10 06:35:00,161.275,161.305,161.24,161.27,973500000.0
2008-01-10 06:40:00,161.275,161.285,161.245,161.255,795300000.0
2008-01-10 06:45:00,161.255,161.26,161.21,161.22,1113200000.0
2008-01-10 06:50:00,161.22,161.23,161.185,161.215,1098699999.0
2008-01-10 06:55:00,161.21,161.245,161.175,161.175,1403000000.0
2008-01-10 07:00:00,161.175,161.235,161.17,161.225,1517399996.0
2008-01-10 07:05:00,161.225,161.235,161.155,161.165,799200000.0
2008-01-10 07:10:00,161.165,161.195,161.12,161.165,1524300000.0
2008-01-10 07:15:00,161.165,161.245,161.16,161.235,1695600000.0
2008-01-10 07:20:00,161.235,161.245,161.155,161.155,2406500003.0
2008-01-10 07:25:00,161.16,161.165,161.075,161.12,2170799999.0
2008-01-10 07:30:00,161.12,161.175,161.105,161.175,1818700000.0
2008-01-10 07:35:00,161.175,161.19,161.105,161.115,2075799996.0
2008-01-10 07:40:00,161.115,161.115,161.055,161.095,2679500001.0
2008-01-10 07:45:00,161.09,161.095,161.06,161.095,2583500001.0
2008-01-10 07:50:00,161.095,161.095,161.01,161.015,2587900000.0
2008-01-10 07:55:00,160.995,161.045,160.89,160.89,1874700000.0
2008-01-10 08:00:00,160.875,161.025,160.875,160.945,2850100000.0
2008-01-10 08:05:00,160.945,161.055,160.94,161.045,2466800000.0
2008-01-10 08:10:00,161.045,161.11,161.04,161.055,2481900002.0
2008-01-10 08:15:00,161.055,161.135,160.985,160.995,2279699999.0
2008-01-10 08:20:00,160.995,161.06,160.99,161.045,2729099992.0
2008-01-10 08:25:00,161.045,161.065,161.015,161.02,1849400000.0
2008-01-10 08:30:00,161.025,161.06,161.01,161.05,1400900001.0
2008-01-10 08:35:00,161.05,161.085,161.015,161.045,2541900003.0
2008-01-10 08:40:00,161.045,161.115,160.97,161.04,2165736966.0
2008-01-10 08:45:00,161.04,161.04,160.985,161.015,1305699996.0
2008-01-10 08:50:00,161.015,161.055,160.98,161.05,1210599998.0
2008-01-10 08:55:00,161.05,161.075,161.005,161.03,1429300000.0
2008-01-10 09:00:00,161.03,161.055,160.775,160.845,2739800003.0
2008-01-10 09:05:00,160.845,160.93,160.82,160.905,2545000002.0
2008-01-10 09:10:00,160.905,160.95,160.895,160.945,2530299995.0
2008-01-10 09:15:00,160.945,161.065,160.945,161.055,1981608572.0
2008-01-10 09:20:00,161.055,161.095,161.025,161.07,2211200003.0
2008-01-10 09:25:00,161.07,161.095,161.015,161.03,1541100000.0
2008-01-10 09:30:00,161.035,161.18,161.02,161.125,1729500001.0
2008-01-10 09:35:00,161.125,161.125,161.07,161.1,1956800012.0
2008-01-10 09:40:00,161.1,161.155,161.095,161.145,1367300001.0
2008-01-10 09:45:00,161.145,161.18,161.105,161.14,2687999995.0
2008-01-10 09:50:00,161.14,161.18,161.08,161.105,2940700007.0
2008-01-10 09:55:00,161.105,161.195,161.1,161.175,3255700003.0
2008-01-10 10:00:00,161.18,161.19,161.06,161.1,2033400000.0
2008-01-10 10:05:00,161.1,161.115,161.01,161.03,1408600002.0
2008-01-10 10:10:00,161.03,161.055,160.975,161.045,1433500000.0
2008-01-10 10:15:00,161.045,161.095,161.03,161.04,1548699993.0
2008-01-10 10:20:00,161.045,161.075,161.03,161.065,1368400000.0
2008-01-10 10:25:00,161.055,161.135,161.025,161.125,2830299999.0
2008-01-10 10:30:00,161.125,161.125,161.03,161.085,2224499994.0
2008-01-10 10:35:00,161.085,161.24,161.07,161.22,2575599998.0
2008-01-10 10:40:00,161.215,161.285,161.175,161.205,2942700003.0
2008-01-10 10:45:00,161.215,161.215,161.14,161.165,2559400004.0
2008-01-10 10:50:00,161.17,161.185,161.075,161.105,2042999999.0
2008-01-10 10:55:00,161.1,161.19,161.035,161.16,2545800003.0
2008-01-10 11:00:00,161.16,161.225,161.13,161.185,3580099999.0
2008-01-10 11:05:00,161.18,161.185,161.05,161.18,3765700002.0
2008-01-10 11:10:00,161.18,161.235,161.165,161.165,2833299994.0
2008-01-10 11:15:00,161.165,161.225,161.125,161.185,3620999994.0
2008-01-10 11:20:00,161.185,161.28,161.185,161.265,3104999992.0
2008-01-10 11:25:00,161.265,161.275,161.18,161.2,2606800000.0
2008-01-10 11:30:00,161.2,161.285,161.185,161.22,3131399999.0
2008-01-10 11:35:00,161.22,161.38,161.2,161.375,3266000006.0
2008-01-10 11:40:00,161.365,161.47,161.365,161.42,2712400002.0
2008-01-10 11:45:00,161.42,161.465,161.365,161.46,2213800001.0
2008-01-10 11:50:00,161.465,161.48,161.355,161.365,4281899984.0
2008-01-10 11:55:00,161.355,161.415,161.32,161.385,2848500009.0
2008-01-10 12:00:00,161.395,161.425,161.365,161.405,1839800002.0
2008-01-10 12:05:00,161.405,161.405,161.27,161.27,2028700002.0
2008-01-10 12:10:00,161.27,161.335,161.27,161.31,1262900004.0
2008-01-10 12:15:00,161.31,161.38,161.275,161.295,2133999999.0
2008-01-10 12:20:00,161.285,161.335,161.25,161.255,1536100001.0
2008-01-10 12:25:00,161.25,161.315,161.245,161.275,1314700000.0
2008-01-10 12:30:00,161.275,161.275,161.195,161.215,1825800003.0
2008-01-10 12:35:00,161.215,161.245,161.16,161.195,2433600005.0
2008-01-10 12:40:00,161.195,161.215,161.06,161.155,2721800001.0
2008-01-10 12:45:00,161.155,161.155,161.08,161.115,2872499984.0
2008-01-10 12:50:00,161.115,161.175,161.095,161.13,2202399989.0
2008-01-10 12:55:00,161.13,161.185,161.11,161.16,2643500001.0
2008-01-10 13:00:00,161.165,161.185,161.145,161.175,1330800003.0
2008-01-10 13:05:00,161.175,161.215,161.145,161.175,1181800000.0
2008-01-10 13:10:00,161.185,161.205,161.155,161.16,1849900010.0
2008-01-10 13:15:00,161.16,161.165,161.1,161.12,1214800001.0
2008-01-10 13:20:00,161.12,161.13,161.065,161.08,1002499998.0
2008-01-10 13:25:00,161.08,161.095,161.025,161.04,1230600000.0
2008-01-10 13:30:00,161.035,161.07,161.01,161.06,1307100003.0
2008-01-10 13:35:00,161.06,161.075,161.045,161.075,1650400005.0
2008-01-10 13:40:00,161.075,161.095,160.97,161.005,1915100006.0
2008-01-10 13:45:00,161.005,161.055,160.97,161.025,2198000009.0
2008-01-10 13:50:00,161.025,161.12,160.98,161.11,2904400005.0
2008-01-10 13:55:00,161.115,161.155,161.075,161.105,2621799991.0
2008-01-10 14:00:00,161.095,161.165,160.975,161.145,2809200004.0
2008-01-10 14:05:00,161.145,161.325,161.13,161.14,4822799989.0
2008-01-10 14:10:00,161.145,161.26,161.13,161.2,5871699995.0
2008-01-10 14:15:00,161.2,161.2,161.1,161.16,4640000006.0
2008-01-10 14:20:00,161.16,161.27,161.11,161.195,4446299996.0
2008-01-10 14:25:00,161.195,161.215,161.105,161.105,1949800000.0
2008-01-10 14:30:00,161.105,161.18,161.095,161.125,2443099993.0
2008-01-10 14:35:00,161.125,161.175,161.095,161.155,2744199994.0
2008-01-10 14:40:00,161.155,161.17,161.035,161.125,3485599994.0
2008-01-10 14:45:00,161.125,161.185,161.095,161.145,5399000005.0
2008-01-10 14:50:00,161.145,161.165,160.96,160.96,7111799991.0
2008-01-10 14:55:00,160.955,161.055,160.935,160.975,4949799995.0
2008-01-10 15:00:00,160.975,161.035,160.945,161.025,4156199993.0
2008-01-10 15:05:00,161.025,161.125,161.025,161.11,3889949998.0
2008-01-10 15:10:00,161.115,161.125,161.03,161.075,3145000000.0
2008-01-10 15:15:00,161.08,161.09,161.025,161.055,3600199987.0
2008-01-10 15:20:00,161.055,161.075,161.005,161.02,4062600000.0
2008-01-10 15:25:00,161.02,161.08,160.915,160.915,4503050005.0
2008-01-10 15:30:00,160.925,161.055,160.87,160.88,5368799998.0
2008-01-10 15:35:00,160.88,160.9,160.7,160.88,5159400000.0
2008-01-10 15:40:00,160.88,160.955,160.83,160.855,3494100003.0
2008-01-10 15:45:00,160.855,160.885,160.76,160.805,5118299993.0
2008-01-10 15:50:00,160.805,160.805,160.575,160.625,4427599988.0
2008-01-10 15:55:00,160.625,160.795,160.61,160.795,3794649993.0
2008-01-10 16:00:00,160.805,160.885,160.775,160.885,3234500001.0
2008-01-10 16:05:00,160.885,160.885,160.765,160.775,3837340005.0
2008-01-10 16:10:00,160.775,160.83,160.69,160.77,4322800016.0
2008-01-10 16:15:00,160.775,160.875,160.725,160.845,3338799999.0
2008-01-10 16:20:00,160.845,160.9,160.725,160.875,3675699999.0
2008-01-10 16:25:00,160.89,160.905,160.82,160.825,3696800002.0
2008-01-10 16:30:00,160.825,160.855,160.73,160.775,3876900000.0
2008-01-10 16:35:00,160.775,161.105,160.755,161.07,4149999996.0
2008-01-10 16:40:00,161.075,161.17,161.045,161.15,5934000016.0
2008-01-10 16:45:00,161.15,161.355,161.06,161.355,7119100008.0
2008-01-10 16:50:00,161.355,161.355,161.205,161.205,3986399998.0
2008-01-10 16:55:00,161.205,161.445,161.175,161.425,4255099994.0
2008-01-10 17:00:00,161.425,161.83,161.4,161.75,4886200005.0
2008-01-10 17:05:00,161.75,161.825,161.655,161.695,2341399999.0
2008-01-10 17:10:00,161.705,161.725,161.565,161.655,2531600002.0
2008-01-10 17:15:00,161.655,161.76,161.655,161.715,4119399995.0
2008-01-10 17:20:00,161.715,161.735,161.565,161.615,5369799983.0
2008-01-10 17:25:00,161.625,161.625,161.235,161.335,4652300005.0
2008-01-10 17:30:00,161.335,161.565,161.295,161.555,3750799997.0
2008-01-10 17:35:00,161.555,161.58,161.48,161.495,3258450000.0
2008-01-10 17:40:00,161.495,161.535,161.395,161.47,2151900002.0
2008-01-10 17:45:00,161.465,161.47,161.315,161.32,3547000006.0
2008-01-10 17:50:00,161.305,161.37,161.25,161.315,4904099989.0
2008-01-10 17:55:00,161.315,161.405,161.29,161.315,3876800001.0
2008-01-10 18:00:00,161.31,161.325,161.13,161.19,4193099989.0
2008-01-10 18:05:00,161.195,161.225,161.125,161.175,5626650009.0
2008-01-10 18:10:00,161.23,161.255,161.115,161.155,7444450007.0
2008-01-10 18:15:00,161.155,161.235,161.145,161.185,7513899984.0
2008-01-10 18:20:00,161.185,161.335,161.165,161.335,5738899976.0
2008-01-10 18:25:00,161.33,161.365,161.27,161.305,2210199999.0
2008-01-10 18:30:00,161.305,161.32,161.205,161.275,1459300000.0
2008-01-10 18:35:00,161.275,161.285,161.195,161.225,1419499999.0
2008-01-10 18:40:00,161.225,161.28,161.19,161.23,2388700002.0
2008-01-10 18:45:00,161.23,161.235,161.1,161.21,4381150001.0
2008-01-10 18:50:00,161.21,161.32,161.19,161.255,5933699989.0
2008-01-10 18:55:00,161.255,161.27,161.195,161.215,4464499978.0
2008-01-10 19:00:00,161.22,161.335,161.2,161.29,2929199987.0
2008-01-10 19:05:00,161.29,161.335,161.215,161.325,2877899997.0
2008-01-10 19:10:00,161.32,161.395,161.3,161.385,3991700000.0
2008-01-10 19:15:00,161.385,161.775,161.37,161.545,3965399998.0
2008-01-10 19:20:00,161.545,161.895,161.515,161.855,4733340965.0
2008-01-10 19:25:00,161.855,161.855,161.595,161.655,4294840951.0
2008-01-10 19:30:00,161.655,161.71,161.58,161.58,3936700002.0
2008-01-10 19:35:00,161.585,161.715,161.485,161.555,4952149997.0
2008-01-10 19:40:00,161.55,161.59,161.31,161.555,5073499996.0
2008-01-10 19:45:00,161.555,161.565,161.375,161.52,4429699995.0
2008-01-10 19:50:00,161.52,161.655,161.43,161.615,5096800004.0
2008-01-10 19:55:00,161.605,161.835,161.575,161.715,4919499996.0
2008-01-10 20:00:00,161.71,161.8,161.605,161.745,3527000004.0
2008-01-10 20:05:00,161.735,161.845,161.625,161.63,4380599998.0
2008-01-10 20:10:00,161.635,161.725,161.545,161.685,3480699999.0
2008-01-10 20:15:00,161.695,161.775,161.615,161.725,3970400001.0
2008-01-10 20:20:00,161.725,161.795,161.665,161.715,4291699987.0
2008-01-10 20:25:00,161.715,161.855,161.67,161.785,5157099993.0
2008-01-10 20:30:00,161.785,161.825,161.665,161.69,4587350000.0
2008-01-10 20:35:00,161.695,161.725,161.515,161.655,4101750002.0
2008-01-10 20:40:00,161.655,161.785,161.57,161.745,4745199997.0
2008-01-10 20:45:00,161.74,161.785,161.64,161.765,4955900008.0
2008-01-10 20:50:00,161.765,161.775,161.535,161.585,4055925596.0
2008-01-10 20:55:00,161.585,161.715,161.515,161.695,4268299996.0
2008-01-10 21:00:00,161.695,161.745,161.605,161.605,3354199989.0
2008-01-10 21:05:00,161.605,161.685,161.545,161.585,2799900003.0
2008-01-10 21:10:00,161.595,161.655,161.545,161.605,3002799996.0
2008-01-10 21:15:00,161.605,161.825,161.545,161.815,3582499995.0
2008-01-10 21:20:00,161.815,161.845,161.72,161.76,3605400002.0
2008-01-10 21:25:00,161.775,161.805,161.685,161.725,4232099994.0
2008-01-10 21:30:00,161.725,161.78,161.71,161.74,3398399995.0
2008-01-10 21:35:00,161.74,161.88,161.72,161.86,4047499999.0
2008-01-10 21:40:00,161.855,161.895,161.84,161.86,4048999998.0
2008-01-10 21:45:00,161.86,161.9,161.84,161.875,3182900000.0
2008-01-10 21:50:00,161.875,161.95,161.87,161.95,3530100000.0
2008-01-10 21:55:00,161.95,162.09,161.95,162.035,3970900000.0
2008-01-10 22:00:00,162.035,162.06,161.99,162.03,2439100001.0
2008-01-10 22:05:00,162.03,162.185,162.015,162.18,2609699996.0
2008-01-10 22:10:00,162.19,162.19,162.11,162.15,2852000002.0
2008-01-10 22:15:00,162.15,162.15,162.04,162.06,1746400001.0
2008-01-10 22:20:00,162.06,162.12,162.06,162.08,1859700000.0
2008-01-10 22:25:00,162.08,162.13,162.06,162.1,2350299999.0
2008-01-10 22:30:00,162.105,162.18,162.105,162.17,1650499999.0
2008-01-10 22:35:00,162.17,162.17,162.115,162.17,1651900000.0
2008-01-10 22:40:00,162.17,162.175,162.055,162.06,1277400000.0
2008-01-10 22:45:00,162.065,162.075,162.01,162.05,1414000001.0
2008-01-10 22:50:00,162.05,162.05,161.96,161.995,1138300000.0
2008-01-10 22:55:00,162.005,162.03,161.98,162.0,882800000.0
2008-01-10 23:00:00,162.005,162.025,161.965,162.005,1077300000.0
2008-01-10 23:05:00,162.005,162.01,161.965,161.975,1228100000.0
2008-01-10 23:10:00,161.975,162.02,161.87,161.95,1632900000.0
2008-01-10 23:15:00,161.95,161.99,161.925,161.98,815300000.0
2008-01-10 23:20:00,161.98,162.0,161.955,161.96,1540200002.0
2008-01-10 23:25:00,161.96,161.97,161.915,161.925,1400100000.0
2008-01-10 23:30:00,161.925,161.985,161.915,161.98,1793100000.0
2008-01-10 23:35:00,161.98,161.98,161.955,161.955,826500000.0
2008-01-10 23:40:00,161.955,161.98,161.945,161.96,1062200000.0
2008-01-10 23:45:00,161.96,161.96,161.895,161.9,724700002.0
2008-01-10 23:50:00,161.9,161.9,161.87,161.88,825900003.0
2008-01-10 23:55:00,161.88,161.885,161.84,161.855,730000000.0
2008-01-11 00:00:00,161.835,162.07,161.835,161.85,422800000.0
2008-01-11 00:05:00,161.82,161.89,161.775,161.88,1245100000.0
2008-01-11 00:10:00,161.88,161.91,161.835,161.87,762200000.0
2008-01-11 00:15:00,161.87,161.92,161.84,161.89,934000000.0
2008-01-11 00:20:00,161.89,161.92,161.855,161.89,625100000.0
2008-01-11 00:25:00,161.89,161.91,161.855,161.89,673200000.0
2008-01-11 00:30:00,161.89,161.92,161.845,161.92,793599999.0
2008-01-11 00:35:00,161.92,161.96,161.88,161.945,571000000.0
2008-01-11 00:40:00,161.945,161.98,161.945,161.97,679700000.0
2008-01-11 00:45:00,161.97,161.97,161.955,161.96,880800000.0
2008-01-11 00:50:00,161.96,161.97,161.94,161.97,618600000.0
2008-01-11 00:55:00,161.97,162.07,161.97,162.06,1340799998.0
2008-01-11 01:00:00,162.055,162.08,162.05,162.07,1245399996.0
2008-01-11 01:05:00,162.065,162.1,162.05,162.09,1167700000.0
2008-01-11 01:10:00,162.09,162.16,162.085,162.14,1991099999.0
2008-01-11 01:15:00,162.14,162.17,162.06,162.085,1264300000.0
2008-01-11 01:20:00,162.085,162.13,162.075,162.12,611899995.0
2008-01-11 01:25:00,162.125,162.17,162.11,162.17,1483199999.0
2008-01-11 01:30:00,162.17,162.25,162.165,162.245,1149600000.0
2008-01-11 01:35:00,162.245,162.255,162.21,162.245,1010600000.0
2008-01-11 01:40:00,162.245,162.265,162.21,162.215,1048300006.0
2008-01-11 01:45:00,162.215,162.255,162.215,162.225,966999999.0
2008-01-11 01:50:00,162.225,162.28,162.225,162.275,1276500000.0
2008-01-11 01:55:00,162.275,162.275,162.205,162.22,889199999.0
2008-01-11 02:00:00,162.22,162.275,162.175,162.18,1219199996.0
2008-01-11 02:05:00,162.18,162.18,162.125,162.135,1702600000.0
2008-01-11 02:10:00,162.135,162.135,162.045,162.055,962500000.0
2008-01-11 02:15:00,162.05,162.135,162.02,162.125,1514100000.0
2008-01-11 02:20:00,162.125,162.185,162.115,162.135,1980600000.0
2008-01-11 02:25:00,162.135,162.155,162.125,162.14,1307500000.0
2008-01-11 02:30:00,162.14,162.24,162.135,162.215,1526800001.0
2008-01-11 02:35:00,162.215,162.225,162.19,162.2,1131600003.0
2008-01-11 02:40:00,162.2,162.245,162.19,162.21,1461999999.0
2008-01-11 02:45:00,162.215,162.235,162.195,162.215,1249400000.0
2008-01-11 02:50:00,162.215,162.255,162.195,162.215,2043000000.0
2008-01-11 02:55:00,162.215,162.23,162.145,162.175,2085700000.0
2008-01-11 03:00:00,162.175,162.255,162.14,162.235,1623499996.0
2008-01-11 03:05:00,162.235,162.235,162.165,162.22,1807700000.0
2008-01-11 03:10:00,162.22,162.26,162.17,162.17,2010900000.0
2008-01-11 03:15:00,162.17,162.19,162.12,162.18,2189099995.0
2008-01-11 03:20:00,162.18,162.225,162.15,162.17,1549400000.0
2008-01-11 03:25:00,162.165,162.19,162.11,162.185,1629000000.0
2008-01-11 03:30:00,162.185,162.19,162.04,162.085,1965699999.0
2008-01-11 03:35:00,162.085,162.085,162.03,162.04,1768709999.0
2008-01-11 03:40:00,162.04,162.105,162.04,162.085,1378400003.0
2008-01-11 03:45:00,162.085,162.155,162.085,162.145,2495200012.0
2008-01-11 03:50:00,162.145,162.175,162.085,162.09,2772599994.0
2008-01-11 03:55:00,162.09,162.11,162.045,162.06,2391600000.0
2008-01-11 04:00:00,162.06,162.075,162.05,162.055,1614300000.0
2008-01-11 04:05:00,162.05,162.085,162.05,162.055,1794500000.0
2008-01-11 04:10:00,162.055,162.055,162.01,162.025,2477900005.0
2008-01-11 04:15:00,162.025,162.025,161.92,161.925,2334699997.0
2008-01-11 04:20:00,161.925,161.995,161.905,161.985,1717099999.0
2008-01-11 04:25:00,161.985,161.995,161.955,161.975,1973799999.0
2008-01-11 04:30:00,161.975,162.055,161.975,162.04,2408499999.0
2008-01-11 04:35:00,162.045,162.125,162.04,162.11,2194600002.0
2008-01-11 04:40:00,162.11,162.135,162.065,162.075,3061000001.0
2008-01-11 04:45:00,162.07,162.145,162.07,162.125,3031999999.0
2008-01-11 04:50:00,162.125,162.145,162.11,162.145,2470800001.0
2008-01-11 04:55:00,162.145,162.17,162.14,162.15,1605399996.0
2008-01-11 05:00:00,162.15,162.16,162.095,162.13,2002999999.0
2008-01-11 05:05:00,162.13,162.135,162.09,162.09,1569300002.0
2008-01-11 05:10:00,162.095,162.12,162.075,162.1,2183500005.0
2008-01-11 05:15:00,162.1,162.105,162.045,162.06,760700000.0
2008-01-11 05:20:00,162.06,162.075,162.06,162.065,979899996.0
2008-01-11 05:25:00,162.065,162.08,162.03,162.03,1099299993.0
2008-01-11 05:30:00,162.03,162.06,161.915,161.95,3315000005.0
2008-01-11 05:35:00,161.945,161.95,161.8,161.81,1962099997.0
2008-01-11 05:40:00,161.81,161.83,161.715,161.74,2979700003.0
2008-01-11 05:45:00,161.74,161.76,161.63,161.725,3147439944.0
2008-01-11 05:50:00,161.725,161.78,161.655,161.685,2099233284.0
2008-01-11 05:55:00,161.68,161.76,161.645,161.735,2130800000.0
2008-01-11 06:00:00,161.735,161.84,161.715,161.795,2148200007.0
2008-01-11 06:05:00,161.8,161.8,161.69,161.73,2503400000.0
2008-01-11 06:10:00,161.73,161.77,161.69,161.75,2191600002.0
2008-01-11 06:15:00,161.75,161.775,161.695,161.765,1977112732.0
2008-01-11 06:20:00,161.77,161.78,161.74,161.75,2828000006.0
2008-01-11 06:25:00,161.75,161.84,161.735,161.835,1345200000.0
2008-01-11 06:30:00,161.835,161.835,161.775,161.81,1793299999.0
2008-01-11 06:35:00,161.815,161.835,161.78,161.795,1394899999.0
2008-01-11 06:40:00,161.795,161.845,161.785,161.835,2073000002.0
2008-01-11 06:45:00,161.835,161.84,161.73,161.78,2092300001.0
2008-01-11 06:50:00,161.78,161.855,161.77,161.84,3092600001.0
2008-01-11 06:55:00,161.84,161.875,161.83,161.86,3042500006.0
2008-01-11 07:00:00,161.86,161.86,161.825,161.845,3234299996.0
2008-01-11 07:05:00,161.845,161.85,161.75,161.75,1556499994.0
2008-01-11 07:10:00,161.75,161.77,161.72,161.72,1039100000.0
2008-01-11 07:15:00,161.72,161.73,161.68,161.725,1230099999.0
2008-01-11 07:20:00,161.715,161.795,161.7,161.78,1296500001.0
2008-01-11 07:25:00,161.785,161.785,161.705,161.735,1310199998.0
2008-01-11 07:30:00,161.735,161.775,161.72,161.75,1218700000.0
2008-01-11 07:35:00,161.75,161.75,161.68,161.685,849800000.0
2008-01-11 07:40:00,161.685,161.69,161.495,161.565,1303979998.0
2008-01-11 07:45:00,161.565,161.585,161.41,161.435,2428049998.0
2008-01-11 07:50:00,161.435,161.445,161.22,161.23,2059799999.0
2008-01-11 07:55:00,161.23,161.43,161.215,161.43,2315899996.0
2008-01-11 08:00:00,161.42,161.51,161.285,161.415,2391700000.0
2008-01-11 08:05:00,161.415,161.605,161.41,161.47,1638100000.0
2008-01-11 08:10:00,161.47,161.51,161.29,161.455,1881699998.0
2008-01-11 08:15:00,161.455,161.525,161.41,161.415,1346400000.0
2008-01-11 08:20:00,161.415,161.49,161.41,161.425,1745236051.0
2008-01-11 08:25:00,161.435,161.435,161.33,161.385,1743283187.0
2008-01-11 08:30:00,161.385,161.48,161.385,161.44,1512000000.0
2008-01-11 08:35:00,161.44,161.46,161.17,161.175,1730800000.0
2008-01-11 08:40:00,161.17,161.245,161.08,161.235,2202700000.0
2008-01-11 08:45:00,161.225,161.235,160.985,161.09,2436700001.0
2008-01-11 08:50:00,161.09,161.095,160.8,160.81,2415300001.0
2008-01-11 08:55:00,160.82,160.875,160.775,160.83,2273600003.0
2008-01-11 09:00:00,160.83,160.85,160.695,160.8,2308400000.0
2008-01-11 09:05:00,160.8,160.865,160.765,160.86,2946510269.0
2008-01-11 09:10:00,160.85,160.96,160.775,160.95,1567540000.0
2008-01-11 09:15:00,160.95,161.0,160.88,160.95,2545499999.0
2008-01-11 09:20:00,160.955,161.0,160.89,160.95,1961200004.0
2008-01-11 09:25:00,160.95,161.0,160.87,161.0,2286800001.0
2008-01-11 09:30:00,161.0,161.005,160.91,160.95,1900750000.0
2008-01-11 09:35:00,160.95,161.015,160.93,161.015,2154974999.0
2008-01-11 09:40:00,161.015,161.235,161.0,161.205,2479899997.0
2008-01-11 09:45:00,161.205,161.225,161.01,161.01,2361600001.0
2008-01-11 09:50:00,161.01,161.24,161.01,161.225,3061099998.0
2008-01-11 09:55:00,161.225,161.37,161.205,161.215,5480730175.0
2008-01-11 10:00:00,161.215,161.255,161.105,161.115,5633299985.0
2008-01-11 10:05:00,161.115,161.325,161.095,161.305,4375300000.0
2008-01-11 10:10:00,161.3,161.375,161.225,161.345,7110999988.0
2008-01-11 10:15:00,161.345,161.485,161.33,161.465,3888960849.0
2008-01-11 10:20:00,161.465,161.475,161.265,161.285,4150399988.0
2008-01-11 10:25:00,161.285,161.375,161.24,161.37,4139999990.0
2008-01-11 10:30:00,161.37,161.425,161.335,161.385,3579799997.0
2008-01-11 10:35:00,161.385,161.405,161.265,161.295,5136800013.0
2008-01-11 10:40:00,161.295,161.365,161.265,161.325,3908600003.0
2008-01-11 10:45:00,161.325,161.345,161.065,161.125,4632200029.0
2008-01-11 10:50:00,161.125,161.135,160.985,160.985,5532900004.0
2008-01-11 10:55:00,160.985,161.085,160.98,161.035,4026900000.0
2008-01-11 11:00:00,161.035,161.065,160.99,161.015,5288499989.0
2008-01-11 11:05:00,161.015,161.075,161.015,161.05,3451300003.0
2008-01-11 11:10:00,161.045,161.135,161.03,161.125,1715499999.0
2008-01-11 11:15:00,161.125,161.125,161.005,161.035,3311299985.0
2008-01-11 11:20:00,161.035,161.1,160.89,160.905,3898599981.0
2008-01-11 11:25:00,160.905,160.975,160.77,160.975,4751324996.0
2008-01-11 11:30:00,160.975,161.18,160.905,161.175,4022100000.0
2008-01-11 11:35:00,161.175,161.215,161.1,161.145,3854699999.0
2008-01-11 11:40:00,161.14,161.175,160.995,160.995,2982900005.0
2008-01-11 11:45:00,160.99,161.12,160.99,161.115,3131700002.0
2008-01-11 11:50:00,161.115,161.135,161.055,161.055,1195699999.0
2008-01-11 11:55:00,161.055,161.1,160.965,161.09,1931300003.0
2008-01-11 12:00:00,161.085,161.16,161.035,161.115,1814000000.0
2008-01-11 12:05:00,161.115,161.165,161.05,161.145,2384600001.0
2008-01-11 12:10:00,161.145,161.165,161.09,161.12,2062250007.0
2008-01-11 12:15:00,161.12,161.12,160.985,161.015,1874699998.0
2008-01-11 12:20:00,161.015,161.025,160.895,160.895,2266200013.0
2008-01-11 12:25:00,160.895,161.02,160.895,161.015,1754399996.0
2008-01-11 12:30:00,161.015,161.015,160.905,160.93,1011999998.0
2008-01-11 12:35:00,160.93,161.05,160.93,161.025,1551899999.0
2008-01-11 12:40:00,161.025,161.025,160.915,160.93,1975000002.0
2008-01-11 12:45:00,160.93,160.955,160.885,160.895,1939500001.0
2008-01-11 12:50:00,160.895,160.93,160.875,160.915,2361199994.0
2008-01-11 12:55:00,160.915,160.955,160.875,160.95,1369600001.0
2008-01-11 13:00:00,160.95,161.005,160.885,160.995,2522600012.0
2008-01-11 13:05:00,160.995,161.07,160.985,161.05,1816299999.0
2008-01-11 13:10:00,161.055,161.095,160.985,161.005,2052575006.0
2008-01-11 13:15:00,161.005,161.005,160.935,160.99,990000003.0
2008-01-11 13:20:00,160.99,161.04,160.935,160.955,1122900004.0
2008-01-11 13:25:00,160.96,161.015,160.94,161.005,1243400002.0
2008-01-11 13:30:00,161.005,161.09,160.955,160.965,2430099982.0
2008-01-11 13:35:00,160.965,160.99,160.835,160.885,1467800002.0
2008-01-11 13:40:00,160.885,160.935,160.835,160.935,1634699997.0
2008-01-11 13:45:00,160.925,160.935,160.88,160.9,1511899998.0
2008-01-11 13:50:00,160.9,160.9,160.79,160.82,1947150001.0
2008-01-11 13:55:00,160.82,160.845,160.685,160.77,2854593596.0
2008-01-11 14:00:00,160.77,160.95,160.72,160.73,2340300001.0
2008-01-11 14:05:00,160.73,160.91,160.725,160.845,2405000000.0
2008-01-11 14:10:00,160.845,160.935,160.695,160.725,1437475000.0
2008-01-11 14:15:00,160.725,160.785,160.655,160.77,2488900001.0
2008-01-11 14:20:00,160.775,160.885,160.765,160.825,1814400000.0
2008-01-11 14:25:00,160.83,160.945,160.82,160.835,1412099999.0
2008-01-11 14:30:00,160.835,160.92,160.805,160.91,2741499996.0
2008-01-11 14:35:00,160.91,160.975,160.91,160.97,5144199981.0
2008-01-11 14:40:00,160.97,161.085,160.97,161.055,3999719997.0
2008-01-11 14:45:00,161.065,161.145,161.025,161.145,2972800001.0
2008-01-11 14:50:00,161.145,161.205,161.025,161.095,3723899996.0
2008-01-11 14:55:00,161.095,161.095,161.005,161.02,3650199999.0
2008-01-11 15:00:00,161.02,161.145,160.945,161.135,5001799983.0
2008-01-11 15:05:00,161.14,161.2,161.05,161.19,4070600024.0
2008-01-11 15:10:00,161.185,161.2,161.085,161.175,3690200002.0
2008-01-11 15:15:00,161.175,161.195,161.125,161.145,2964700005.0
2008-01-11 15:20:00,161.145,161.145,161.045,161.065,3444719997.0
2008-01-11 15:25:00,161.065,161.135,161.045,161.065,3722899990.0
2008-01-11 15:30:00,161.065,161.135,160.96,161.0,3521500007.0
2008-01-11 15:35:00,161.0,161.125,160.98,161.105,3179813393.0
2008-01-11 15:40:00,161.105,161.19,161.08,161.185,4181500005.0
2008-01-11 15:45:00,161.185,161.195,161.145,161.17,3927750004.0
2008-01-11 15:50:00,161.17,161.185,161.125,161.165,5042000022.0
2008-01-11 15:55:00,161.165,161.275,161.125,161.235,4256040015.0
2008-01-11 16:00:00,161.235,161.385,161.235,161.35,4646199993.0
2008-01-11 16:05:00,161.355,161.355,161.25,161.265,2065700002.0
2008-01-11 16:10:00,161.265,161.305,161.24,161.25,4000399978.0
2008-01-11 16:15:00,161.25,161.28,161.185,161.2,2955499990.0
2008-01-11 16:20:00,161.195,161.22,161.14,161.195,4141899990.0
2008-01-11 16:25:00,161.195,161.23,161.14,161.21,2870199999.0
2008-01-11 16:30:00,161.205,161.235,161.09,161.145,4590000006.0
2008-01-11 16:35:00,161.145,161.165,161.0,161.065,5588399995.0
2008-01-11 16:40:00,161.065,161.155,161.0,161.13,4441700002.0
2008-01-11 16:45:00,161.13,161.255,161.085,161.255,3501324997.0
2008-01-11 16:50:00,161.265,161.295,161.125,161.205,3369350000.0
2008-01-11 16:55:00,161.205,161.205,161.075,161.145,4498999989.0
2008-01-11 17:00:00,161.135,161.135,161.04,161.07,5013824986.0
2008-01-11 17:05:00,161.07,161.08,160.945,160.95,4416399992.0
2008-01-11 17:10:00,160.95,161.195,160.915,161.155,3937899993.0
2008-01-11 17:15:00,161.155,161.185,160.98,160.985,4829900003.0
2008-01-11 17:20:00,160.99,161.085,160.97,161.025,4671599987.0
2008-01-11 17:25:00,161.025,161.085,160.96,161.03,3454399996.0
2008-01-11 17:30:00,161.03,161.035,160.97,161.015,3933016792.0
2008-01-11 17:35:00,161.015,161.085,160.97,161.04,2927550000.0
2008-01-11 17:40:00,161.045,161.145,161.015,161.12,3932399998.0
2008-01-11 17:45:00,161.12,161.195,161.085,161.17,4164299995.0
2008-01-11 17:50:00,161.17,161.29,161.1,161.23,3106500000.0
2008-01-11 17:55:00,161.225,161.26,161.145,161.225,3936979988.0
2008-01-11 18:00:00,161.225,161.275,161.19,161.275,6149200003.0
2008-01-11 18:05:00,161.27,161.425,161.195,161.38,5690300004.0
2008-01-11 18:10:00,161.385,161.435,161.295,161.355,5591549983.0
2008-01-11 18:15:00,161.355,161.385,161.29,161.34,6647500003.0
2008-01-11 18:20:00,161.345,161.505,161.345,161.415,6775449992.0
2008-01-11 18:25:00,161.415,161.475,161.345,161.445,5529500002.0
2008-01-11 18:30:00,161.445,161.515,161.405,161.485,7378099988.0
2008-01-11 18:35:00,161.485,161.535,161.395,161.425,7397600023.0
2008-01-11 18:40:00,161.425,161.46,161.37,161.405,6583899975.0
2008-01-11 18:45:00,161.405,161.415,161.355,161.395,5819189999.0
2008-01-11 18:50:00,161.39,161.435,161.315,161.345,4508400000.0
2008-01-11 18:55:00,161.345,161.365,161.275,161.335,4982799979.0
2008-01-11 19:00:00,161.335,161.345,161.25,161.315,3985899971.0
2008-01-11 19:05:00,161.33,161.34,161.275,161.275,3485099996.0
2008-01-11 19:10:00,161.275,161.31,161.24,161.285,2810799992.0
2008-01-11 19:15:00,161.28,161.34,161.26,161.265,1787199998.0
2008-01-11 19:20:00,161.265,161.29,161.15,161.15,1484449999.0
2008-01-11 19:25:00,161.15,161.235,161.135,161.165,3051099988.0
2008-01-11 19:30:00,161.165,161.255,161.145,161.19,4892399971.0
2008-01-11 19:35:00,161.19,161.375,161.175,161.305,4198450013.0
2008-01-11 19:40:00,161.3,161.36,161.275,161.315,4054599976.0
2008-01-11 19:45:00,161.315,161.405,161.285,161.365,5567199986.0
2008-01-11 19:50:00,161.365,161.415,161.35,161.375,4604300002.0
2008-01-11 19:55:00,161.375,161.405,161.275,161.315,5492659997.0
2008-01-11 20:00:00,161.315,161.375,161.125,161.195,3815599993.0
2008-01-11 20:05:00,161.19,161.245,161.075,161.225,4142399982.0
2008-01-11 20:10:00,161.225,161.235,161.165,161.195,5387170020.0
2008-01-11 20:15:00,161.195,161.225,161.11,161.145,4718579997.0
2008-01-11 20:20:00,161.145,161.145,161.0,161.105,4677180012.0
2008-01-11 20:25:00,161.105,161.165,161.095,161.13,2802800003.0
2008-01-11 20:30:00,161.13,161.18,161.095,161.11,4923799984.0
2008-01-11 20:35:00,161.11,161.175,161.07,161.145,4268299992.0
2008-01-11 20:40:00,161.145,161.185,161.095,161.15,2713999999.0
2008-01-11 20:45:00,161.15,161.155,161.03,161.035,3939899989.0
2008-01-11 20:50:00,161.045,161.15,161.025,161.135,3071799996.0
2008-01-11 20:55:00,161.13,161.14,161.015,161.015,1780399998.0
2008-01-11 21:00:00,161.015,161.05,160.985,161.025,2397999996.0
2008-01-11 21:05:00,161.025,161.12,161.02,161.11,1279000002.0
2008-01-11 21:10:00,161.105,161.105,161.05,161.085,1252199998.0
2008-01-11 21:15:00,161.085,161.14,161.055,161.115,1493199999.0
2008-01-11 21:20:00,161.115,161.125,161.075,161.085,1594500000.0
2008-01-11 21:25:00,161.085,161.1,161.045,161.07,1717820002.0
2008-01-11 21:30:00,161.065,161.095,160.945,160.95,3704600000.0
2008-01-11 21:35:00,160.955,161.015,160.905,160.995,3788499985.0
2008-01-11 21:40:00,160.99,161.04,160.98,161.04,1911899998.0
2008-01-11 21:45:00,161.035,161.07,161.01,161.035,2803499990.0
2008-01-11 21:50:00,161.04,161.05,160.995,161.04,1575700003.0
2008-01-11 21:55:00,161.035,161.04,160.96,161.035,3381000014.0
2008-01-11 22:00:00,161.035,161.045,160.995,161.035,3933699976.0
2008-01-11 22:05:00,161.035,161.065,160.995,160.995,2854180008.0
2008-01-11 22:10:00,160.995,161.005,160.875,160.885,3601599998.0
2008-01-11 22:15:00,160.885,160.885,160.72,160.72,3033600007.0
2008-01-11 22:20:00,160.72,160.735,160.655,160.715,3803799973.0
2008-01-11 22:25:00,160.715,160.895,160.705,160.875,2185500000.0
2008-01-11 22:30:00,160.875,160.895,160.81,160.865,2079199995.0
2008-01-11 22:35:00,160.865,160.94,160.865,160.94,971600002.0
2008-01-11 22:40:00,160.94,161.02,160.94,160.995,2121899991.0
2008-01-11 22:45:00,160.995,161.045,160.975,161.045,1379400000.0
2008-01-11 22:50:00,161.045,161.055,161.025,161.035,1489400001.0
2008-01-11 22:55:00,161.035,161.05,161.01,161.035,916900002.0
2008-01-11 23:00:00,161.035,161.045,161.035,161.045,415200000.0
2008-01-14 00:00:00,161.06,161.07,161.06,161.06,51200000.0
2008-01-14 00:05:00,161.07,161.12,161.03,161.03,128000000.0
2008-01-14 00:10:00,161.02,161.03,160.99,161.01,128000000.0
2008-01-14 00:15:00,161.0,161.0,160.97,160.99,128000000.0
2008-01-14 00:20:00,161.0,161.02,160.99,161.02,128000000.0
2008-01-14 00:25:00,161.03,161.05,161.0,161.01,128000000.0
2008-01-14 00:30:00,160.745,160.765,160.725,160.765,204400000.0
2008-01-14 00:35:00,160.76,160.845,160.76,160.815,302000000.0
2008-01-14 00:40:00,160.815,160.88,160.79,160.875,274600000.0
2008-01-14 00:45:00,160.875,160.96,160.865,160.955,267800000.0
2008-01-14 00:50:00,160.955,161.09,160.9,161.07,337300000.0
2008-01-14 00:55:00,161.07,161.07,161.03,161.055,244300000.0
2008-01-14 01:00:00,161.055,161.09,161.04,161.08,354200000.0
2008-01-14 01:05:00,161.09,161.12,161.04,161.04,1244300000.0
2008-01-14 01:10:00,161.04,161.04,160.995,161.005,1316800001.0
2008-01-14 01:15:00,161.005,161.01,160.97,161.0,1379800000.0
2008-01-14 01:20:00,160.99,161.03,160.99,161.02,1034100000.0
2008-01-14 01:25:00,161.02,161.055,161.0,161.02,1157400000.0
2008-01-14 01:30:00,161.02,161.02,160.96,161.0,1396100000.0
2008-01-14 01:35:00,161.0,161.04,160.975,161.02,1153300000.0
2008-01-14 01:40:00,161.02,161.08,161.005,161.025,1319400000.0
2008-01-14 01:45:00,161.025,161.07,161.02,161.02,1041900000.0
2008-01-14 01:50:00,161.02,161.09,161.02,161.08,1624400000.0
2008-01-14 01:55:00,161.08,161.16,161.08,161.16,1834500000.0
2008-01-14 02:00:00,161.16,161.235,161.12,161.12,1441200000.0
2008-01-14 02:05:00,161.13,161.15,161.065,161.08,1307800000.0
2008-01-14 02:10:00,161.08,161.12,161.05,161.11,1221400000.0
2008-01-14 02:15:00,161.1,161.14,161.09,161.14,1368200000.0
2008-01-14 02:20:00,161.14,161.29,161.135,161.285,1661900000.0
2008-01-14 02:25:00,161.285,161.29,161.2,161.22,1580300000.0
2008-01-14 02:30:00,161.22,161.23,161.16,161.165,1274800000.0
2008-01-14 02:35:00,161.165,161.165,161.06,161.11,1613100000.0
2008-01-14 02:40:00,161.11,161.19,161.11,161.19,817400000.0
2008-01-14 02:45:00,161.19,161.225,161.19,161.22,1013500000.0
2008-01-14 02:50:00,161.22,161.235,161.2,161.22,1189700000.0
2008-01-14 02:55:00,161.22,161.23,161.21,161.22,1324200000.0
2008-01-14 03:00:00,161.22,161.23,161.21,161.22,743500000.0
2008-01-14 03:05:00,161.22,161.22,161.185,161.2,1410100000.0
2008-01-14 03:10:00,161.2,161.24,161.19,161.24,1355700004.0
2008-01-14 03:15:00,161.24,161.24,161.205,161.225,1605800001.0
2008-01-14 03:20:00,161.225,161.24,161.215,161.225,1540800001.0
2008-01-14 03:25:00,161.225,161.25,161.21,161.22,1233000000.0
2008-01-14 03:30:00,161.22,161.22,161.165,161.18,1450300005.0
2008-01-14 03:35:00,161.18,161.2,161.15,161.19,1709400004.0
2008-01-14 03:40:00,161.185,161.21,161.185,161.21,1332000002.0
2008-01-14 03:45:00,161.21,161.24,161.185,161.19,1322700000.0
2008-01-14 03:50:00,161.2,161.2,161.055,161.065,896400000.0
2008-01-14 03:55:00,161.065,161.12,161.06,161.09,300200001.0
2008-01-14 04:00:00,161.09,161.09,161.005,161.005,97300000.0
2008-01-14 04:05:00,161.005,161.05,160.99,161.05,604200000.0
2008-01-14 04:10:00,161.05,161.135,161.02,161.055,1111800000.0
2008-01-14 04:15:00,161.055,161.055,160.995,161.04,1596400002.0
2008-01-14 04:20:00,161.04,161.055,160.975,160.98,1547100000.0
2008-01-14 04:25:00,160.985,161.0,160.95,161.0,2059600005.0
2008-01-14 04:30:00,161.0,161.055,160.995,161.05,1167300007.0
2008-01-14 04:35:00,161.055,161.095,161.055,161.08,1654000000.0
2008-01-14 04:40:00,161.08,161.115,161.065,161.115,2506099998.0
2008-01-14 04:45:00,161.115,161.13,161.03,161.04,2126700004.0
2008-01-14 04:50:00,161.045,161.08,161.03,161.08,788600000.0
2008-01-14 04:55:00,161.08,161.08,161.045,161.065,1062800000.0
2008-01-14 05:00:00,161.065,161.105,161.055,161.075,1902600005.0
2008-01-14 05:05:00,161.075,161.105,161.02,161.055,1940500006.0
2008-01-14 05:10:00,161.055,161.135,161.05,161.08,2829800044.0
2008-01-14 05:15:00,161.08,161.095,161.065,161.075,3400700000.0
2008-01-14 05:20:00,161.075,161.12,161.045,161.115,3064289613.0
2008-01-14 05:25:00,161.115,161.13,161.075,161.125,2912899989.0
2008-01-14 05:30:00,161.13,161.135,161.075,161.08,2801800016.0
2008-01-14 05:35:00,161.08,161.13,161.075,161.125,2954600002.0
2008-01-14 05:40:00,161.13,161.14,161.08,161.085,2047799997.0
2008-01-14 05:45:00,161.085,161.09,160.99,161.055,1825799998.0
2008-01-14 05:50:00,161.055,161.12,161.055,161.11,1324700000.0
2008-01-14 05:55:00,161.11,161.125,161.08,161.08,562700000.0
2008-01-14 06:00:00,161.085,161.1,161.075,161.095,453700000.0
2008-01-14 06:05:00,161.095,161.115,160.995,161.0,651700000.0
2008-01-14 06:10:00,161.0,161.095,160.98,161.095,748500000.0
2008-01-14 06:15:00,161.1,161.1,161.04,161.075,967900001.0
2008-01-14 06:20:00,161.075,161.075,161.01,161.015,953400000.0
2008-01-14 06:25:00,161.015,161.065,160.99,161.055,1552500004.0
2008-01-14 06:30:00,161.055,161.095,161.045,161.09,2405500023.0
2008-01-14 06:35:00,161.095,161.105,161.045,161.095,2288699991.0
2008-01-14 06:40:00,161.095,161.12,161.075,161.12,1583799982.0
2008-01-14 06:45:00,161.12,161.13,161.085,161.115,1202100002.0
2008-01-14 06:50:00,161.115,161.135,161.105,161.125,1292500004.0
2008-01-14 06:55:00,161.125,161.155,161.12,161.155,873600000.0
2008-01-14 07:00:00,161.155,161.155,161.075,161.115,1076500000.0
2008-01-14 07:05:00,161.115,161.135,161.055,161.115,1239200000.0
2008-01-14 07:10:00,161.115,161.125,161.095,161.105,1384900000.0
2008-01-14 07:15:00,161.105,161.125,161.1,161.125,1276100000.0
2008-01-14 07:20:00,161.125,161.135,161.11,161.115,935100000.0
2008-01-14 07:25:00,161.115,161.135,161.105,161.115,795800000.0
2008-01-14 07:30:00,161.115,161.135,161.115,161.135,792700000.0
2008-01-14 07:35:00,161.135,161.145,161.045,161.045,2662899996.0
2008-01-14 07:40:00,161.045,161.045,161.01,161.015,1648600002.0
2008-01-14 07:45:00,161.015,161.015,160.955,160.985,1771400000.0
2008-01-14 07:50:00,160.975,161.035,160.965,161.035,1703600007.0
2008-01-14 07:55:00,161.035,161.04,160.955,160.96,1646000000.0
2008-01-14 08:00:00,160.96,161.015,160.945,160.985,988300000.0
2008-01-14 08:05:00,160.985,161.555,160.985,161.415,2193447908.0
2008-01-14 08:10:00,161.415,161.445,161.315,161.345,2287800002.0
2008-01-14 08:15:00,161.345,161.435,161.135,161.135,1756000000.0
2008-01-14 08:20:00,161.145,161.18,160.995,161.165,2403300008.0
2008-01-14 08:25:00,161.165,161.33,161.165,161.255,2462400003.0
2008-01-14 08:30:00,161.25,161.27,161.15,161.245,1484200000.0
2008-01-14 08:35:00,161.25,161.315,161.11,161.11,1336800000.0
2008-01-14 08:40:00,161.11,161.18,161.11,161.17,1080500001.0
2008-01-14 08:45:00,161.175,161.18,161.095,161.1,875100000.0
2008-01-14 08:50:00,161.1,161.185,161.015,161.165,1679499999.0
2008-01-14 08:55:00,161.165,161.27,161.095,161.215,1809900002.0
2008-01-14 09:00:00,161.205,161.245,161.085,161.18,1643000000.0
2008-01-14 09:05:00,161.18,161.185,161.05,161.065,1771400000.0
2008-01-14 09:10:00,161.065,161.11,160.93,160.965,1648400000.0
2008-01-14 09:15:00,160.965,161.135,160.96,161.02,1885800000.0
2008-01-14 09:20:00,161.02,161.125,160.995,161.015,1734600000.0
2008-01-14 09:25:00,161.015,161.095,160.95,160.96,2002200003.0
2008-01-14 09:30:00,160.96,161.005,160.7,160.735,2950599999.0
2008-01-14 09:35:00,160.725,160.81,160.66,160.67,2707100000.0
2008-01-14 09:40:00,160.67,160.845,160.66,160.84,3043199988.0
2008-01-14 09:45:00,160.84,160.85,160.755,160.775,1780200000.0
2008-01-14 09:50:00,160.775,160.875,160.775,160.86,1197600000.0
2008-01-14 09:55:00,160.86,160.86,160.785,160.785,1263200001.0
2008-01-14 10:00:00,160.785,160.82,160.685,160.705,2545900003.0
2008-01-14 10:05:00,160.705,160.715,160.555,160.595,3482000000.0
2008-01-14 10:10:00,160.595,160.675,160.55,160.56,2075300001.0
2008-01-14 10:15:00,160.56,160.755,160.56,160.745,2399900007.0
2008-01-14 10:20:00,160.74,160.765,160.64,160.7,2589799998.0
2008-01-14 10:25:00,160.7,160.745,160.665,160.675,2272200004.0
2008-01-14 10:30:00,160.675,160.69,160.54,160.56,3138300014.0
2008-01-14 10:35:00,160.56,160.595,160.435,160.515,3653200003.0
2008-01-14 10:40:00,160.52,160.69,160.465,160.69,2530700002.0
2008-01-14 10:45:00,160.68,160.7,160.475,160.53,2813000001.0
2008-01-14 10:50:00,160.53,160.545,160.46,160.495,3115500006.0
2008-01-14 10:55:00,160.495,160.69,160.475,160.65,3118399995.0
2008-01-14 11:00:00,160.65,160.685,160.51,160.51,3687500000.0
2008-01-14 11:05:00,160.51,160.515,160.41,160.43,2159399998.0
2008-01-14 11:10:00,160.43,160.475,160.41,160.45,2138700002.0
2008-01-14 11:15:00,160.445,160.465,160.335,160.365,2268100002.0
2008-01-14 11:20:00,160.365,160.44,160.355,160.395,2776799997.0
2008-01-14 11:25:00,160.395,160.405,160.305,160.33,2182200004.0
2008-01-14 11:30:00,160.33,160.365,160.27,160.335,2582999997.0
2008-01-14 11:35:00,160.335,160.415,160.3,160.4,2861900005.0
2008-01-14 11:40:00,160.4,160.575,160.395,160.485,3240199995.0
2008-01-14 11:45:00,160.475,160.495,160.375,160.43,2401399997.0
2008-01-14 11:50:00,160.435,160.535,160.425,160.535,2876000001.0
2008-01-14 11:55:00,160.525,160.57,160.385,160.395,3656700001.0
2008-01-14 12:00:00,160.385,160.575,160.365,160.47,3729200005.0
2008-01-14 12:05:00,160.47,160.555,160.465,160.505,2311599999.0
2008-01-14 12:10:00,160.505,160.555,160.43,160.475,1831300001.0
2008-01-14 12:15:00,160.475,160.495,160.375,160.42,2664600007.0
2008-01-14 12:20:00,160.42,160.51,160.385,160.475,1504300000.0
2008-01-14 12:25:00,160.475,160.52,160.425,160.485,2351599998.0
2008-01-14 12:30:00,160.485,160.54,160.465,160.485,1366900000.0
2008-01-14 12:35:00,160.485,160.615,160.45,160.465,1823100001.0
2008-01-14 12:40:00,160.465,160.51,160.345,160.37,1562100000.0
2008-01-14 12:45:00,160.365,160.435,160.35,160.41,2249600007.0
2008-01-14 12:50:00,160.415,160.555,160.405,160.505,2742400000.0
2008-01-14 12:55:00,160.505,160.555,160.43,160.555,2203400001.0
2008-01-14 13:00:00,160.555,160.585,160.52,160.55,1861999999.0
2008-01-14 13:05:00,160.55,160.565,160.485,160.535,1913799981.0
2008-01-14 13:10:00,160.54,160.565,160.495,160.5,941099998.0
2008-01-14 13:15:00,160.495,160.535,160.475,160.525,908600004.0
2008-01-14 13:20:00,160.52,160.57,160.515,160.52,1232500007.0
2008-01-14 13:25:00,160.52,160.535,160.32,160.34,2560700001.0
2008-01-14 13:30:00,160.34,160.385,160.33,160.37,2344300006.0
2008-01-14 13:35:00,160.37,160.405,160.285,160.365,3120599998.0
2008-01-14 13:40:00,160.365,160.395,160.115,160.145,2980899996.0
2008-01-14 13:45:00,160.135,160.185,160.125,160.185,2662199998.0
2008-01-14 13:50:00,160.185,160.22,160.145,160.155,2867099999.0
2008-01-14 13:55:00,160.155,160.205,160.08,160.115,2802999995.0
2008-01-14 14:00:00,160.115,160.135,159.985,160.0,2924500008.0
2008-01-14 14:05:00,160.0,160.015,159.925,159.99,1900999998.0
2008-01-14 14:10:00,159.985,160.02,159.93,160.015,1268600000.0
2008-01-14 14:15:00,160.015,160.04,159.95,160.04,988000000.0
2008-01-14 14:20:00,160.04,160.17,160.025,160.14,2501299988.0
2008-01-14 14:25:00,160.14,160.28,160.125,160.225,2557299998.0
2008-01-14 14:30:00,160.23,160.395,160.21,160.365,2236999999.0
2008-01-14 14:35:00,160.365,160.42,160.285,160.415,2429800000.0
2008-01-14 14:40:00,160.415,160.48,160.385,160.425,2228800001.0
2008-01-14 14:45:00,160.425,160.565,160.425,160.55,3034599997.0
2008-01-14 14:50:00,160.555,160.56,160.4,160.44,2928300006.0
2008-01-14 14:55:00,160.445,160.515,160.385,160.46,2396999996.0
2008-01-14 15:00:00,160.46,160.535,160.445,160.505,2328400000.0
2008-01-14 15:05:00,160.505,160.585,160.49,160.56,2575150002.0
2008-01-14 15:10:00,160.555,160.585,160.535,160.545,2366549996.0
2008-01-14 15:15:00,160.55,160.555,160.45,160.455,2933200011.0
2008-01-14 15:20:00,160.455,160.535,160.445,160.49,3075100003.0
2008-01-14 15:25:00,160.49,160.54,160.455,160.535,2056800002.0
2008-01-14 15:30:00,160.535,160.605,160.515,160.555,3993700006.0
2008-01-14 15:35:00,160.555,160.675,160.535,160.65,3219799998.0
2008-01-14 15:40:00,160.65,160.735,160.645,160.675,3669999991.0
2008-01-14 15:45:00,160.675,160.71,160.62,160.68,2664899999.0
2008-01-14 15:50:00,160.68,160.69,160.62,160.66,1199699998.0
2008-01-14 15:55:00,160.665,160.71,160.515,160.555,2278649996.0
2008-01-14 16:00:00,160.56,160.56,160.47,160.52,3951999996.0
2008-01-14 16:05:00,160.52,160.585,160.5,160.56,2368700000.0
2008-01-14 16:10:00,160.56,160.6,160.53,160.575,2759700011.0
2008-01-14 16:15:00,160.575,160.675,160.57,160.665,3076600010.0
2008-01-14 16:20:00,160.665,160.69,160.61,160.65,3344100010.0
2008-01-14 16:25:00,160.65,160.68,160.645,160.675,3511200005.0
2008-01-14 16:30:00,160.675,160.705,160.66,160.695,2678500003.0
2008-01-14 16:35:00,160.695,160.715,160.485,160.495,5127100012.0
2008-01-14 16:40:00,160.495,160.595,160.455,160.495,6109300000.0
2008-01-14 16:45:00,160.495,160.525,160.425,160.485,6239000006.0
2008-01-14 16:50:00,160.485,160.595,160.485,160.51,4455900011.0
2008-01-14 16:55:00,160.51,160.64,160.51,160.545,3726900004.0
2008-01-14 17:00:00,160.535,160.55,160.405,160.51,2934550002.0
2008-01-14 17:05:00,160.515,160.525,160.37,160.505,3207499995.0
2008-01-14 17:10:00,160.51,160.545,160.45,160.54,2573949999.0
2008-01-14 17:15:00,160.54,160.555,160.5,160.52,3041049995.0
2008-01-14 17:20:00,160.52,160.54,160.44,160.445,2717099995.0
2008-01-14 17:25:00,160.445,160.455,160.355,160.45,4067200012.0
2008-01-14 17:30:00,160.45,160.495,160.395,160.47,2189800010.0
2008-01-14 17:35:00,160.475,160.565,160.47,160.555,3662299997.0
2008-01-14 17:40:00,160.555,160.575,160.505,160.55,3688099996.0
2008-01-14 17:45:00,160.55,160.73,160.53,160.685,5825399994.0
2008-01-14 17:50:00,160.685,160.71,160.625,160.66,4453999998.0
2008-01-14 17:55:00,160.66,160.73,160.63,160.72,3775889979.0
2008-01-14 18:00:00,160.725,160.845,160.695,160.81,4630160000.0
2008-01-14 18:05:00,160.805,160.915,160.805,160.905,3515980004.0
2008-01-14 18:10:00,160.905,160.97,160.87,160.94,4946999997.0
2008-01-14 18:15:00,160.94,161.11,160.93,160.995,5949249993.0
2008-01-14 18:20:00,160.995,161.015,160.905,160.91,4704599992.0
2008-01-14 18:25:00,160.91,160.92,160.86,160.9,4274749992.0
2008-01-14 18:30:00,160.9,160.965,160.895,160.945,4042749991.0
2008-01-14 18:35:00,160.94,160.945,160.835,160.845,5969550013.0
2008-01-14 18:40:00,160.845,160.915,160.8,160.84,3127380000.0
2008-01-14 18:45:00,160.835,160.9,160.835,160.89,4202700004.0
2008-01-14 18:50:00,160.89,160.955,160.88,160.935,3067400002.0
2008-01-14 18:55:00,160.935,160.935,160.905,160.93,3022550000.0
2008-01-14 19:00:00,160.93,160.93,160.82,160.865,3410700005.0
2008-01-14 19:05:00,160.865,160.865,160.755,160.765,3745300005.0
2008-01-14 19:10:00,160.765,160.815,160.755,160.795,3793600001.0
2008-01-14 19:15:00,160.795,160.83,160.78,160.8,4158199999.0
2008-01-14 19:20:00,160.8,160.86,160.765,160.86,3958900005.0
2008-01-14 19:25:00,160.86,160.88,160.81,160.81,3896500002.0
2008-01-14 19:30:00,160.815,160.835,160.795,160.815,3428050004.0
2008-01-14 19:35:00,160.815,160.845,160.785,160.8,3403700003.0
2008-01-14 19:40:00,160.8,160.82,160.71,160.72,3655450007.0
2008-01-14 19:45:00,160.72,160.765,160.705,160.765,3290250003.0
2008-01-14 19:50:00,160.76,160.87,160.76,160.86,2915700008.0
2008-01-14 19:55:00,160.86,160.89,160.78,160.8,3314099998.0
2008-01-14 20:00:00,160.8,160.92,160.8,160.82,3359900001.0
2008-01-14 20:05:00,160.82,160.87,160.82,160.85,2442400000.0
2008-01-14 20:10:00,160.855,160.87,160.775,160.82,2638184000.0
2008-01-14 20:15:00,160.82,160.86,160.81,160.825,1978428003.0
2008-01-14 20:20:00,160.82,160.87,160.815,160.85,2034200000.0
2008-01-14 20:25:00,160.85,160.875,160.76,160.785,2273500001.0
2008-01-14 20:30:00,160.785,160.8,160.755,160.79,1981400000.0
2008-01-14 20:35:00,160.79,160.8,160.725,160.77,3390801401.0
2008-01-14 20:40:00,160.77,160.89,160.735,160.88,4398523003.0
2008-01-14 20:45:00,160.885,160.96,160.845,160.915,4633201400.0
2008-01-14 20:50:00,160.915,160.97,160.9,160.915,3491499998.0
2008-01-14 20:55:00,160.915,160.97,160.91,160.945,2708899997.0
2008-01-14 21:00:00,160.945,160.965,160.89,160.915,3088399998.0
2008-01-14 21:05:00,160.915,160.925,160.855,160.895,2282300002.0
2008-01-14 21:10:00,160.895,160.895,160.84,160.85,1742200002.0
2008-01-14 21:15:00,160.845,160.86,160.815,160.815,3550199990.0
2008-01-14 21:20:00,160.815,160.86,160.815,160.85,2559100019.0
2008-01-14 21:25:00,160.85,160.885,160.84,160.88,955499999.0
2008-01-14 21:30:00,160.88,160.965,160.875,160.94,3316800000.0
2008-01-14 21:35:00,160.935,160.97,160.915,160.94,2485399992.0
2008-01-14 21:40:00,160.94,161.025,160.92,160.99,3080750001.0
2008-01-14 21:45:00,160.99,161.025,160.93,161.015,2288300002.0
2008-01-14 21:50:00,161.015,161.03,160.97,161.03,3220099999.0
2008-01-14 21:55:00,161.025,161.09,161.0,161.075,3325199994.0
2008-01-14 22:00:00,161.075,161.1,161.045,161.065,1443699999.0
2008-01-14 22:05:00,161.065,161.07,161.0,161.015,1215200000.0
2008-01-14 22:10:00,161.015,161.04,160.975,161.01,1380200001.0
2008-01-14 22:15:00,161.015,161.05,161.005,161.01,1356000000.0
2008-01-14 22:20:00,161.01,161.035,160.98,160.985,3210900001.0
2008-01-14 22:25:00,160.98,161.01,160.88,160.885,2614400001.0
2008-01-14 22:30:00,160.885,160.905,160.86,160.89,2957600000.0
2008-01-14 22:35:00,160.885,160.91,160.875,160.89,2524299998.0
2008-01-14 22:40:00,160.89,160.91,160.865,160.88,2703599998.0
2008-01-14 22:45:00,160.88,160.885,160.86,160.87,747600000.0
2008-01-14 22:50:00,160.865,160.89,160.865,160.87,1294800003.0
2008-01-14 22:55:00,160.87,160.9,160.845,160.9,755999996.0
2008-01-14 23:00:00,160.9,160.9,160.865,160.875,1144200000.0
2008-01-14 23:05:00,160.87,160.875,160.865,160.865,531500000.0
2008-01-14 23:10:00,160.865,160.885,160.855,160.865,443900000.0
2008-01-14 23:15:00,160.87,160.88,160.845,160.85,1288899998.0
2008-01-14 23:20:00,160.85,160.88,160.84,160.88,1628700000.0
2008-01-14 23:25:00,160.88,160.905,160.855,160.9,1412699998.0
2008-01-14 23:30:00,160.9,160.9,160.865,160.87,1502499999.0
2008-01-14 23:35:00,160.865,160.885,160.835,160.85,1558199999.0
2008-01-14 23:40:00,160.85,160.865,160.84,160.855,1964300000.0
2008-01-14 23:45:00,160.86,160.9,160.86,160.87,1587300000.0
2008-01-14 23:50:00,160.87,160.91,160.82,160.84,2183899999.0
2008-01-14 23:55:00,160.84,160.84,160.77,160.79,2923600008.0
2008-01-15 00:00:00,160.8,160.82,160.76,160.77,2537499988.0
2008-01-15 00:05:00,160.77,160.81,160.74,160.81,2687500009.0
2008-01-15 00:10:00,160.81,160.88,160.79,160.86,2787900000.0
2008-01-15 00:15:00,160.86,160.89,160.84,160.87,1917099999.0
2008-01-15 00:20:00,160.87,160.87,160.83,160.86,583400000.0
2008-01-15 00:25:00,160.86,160.86,160.83,160.85,684800000.0
2008-01-15 00:30:00,160.85,160.95,160.85,160.94,1892099995.0
2008-01-15 00:35:00,160.94,160.94,160.89,160.9,1820300001.0
2008-01-15 00:40:00,160.9,160.93,160.875,160.92,2172400004.0
2008-01-15 00:45:00,160.92,160.94,160.9,160.92,1318800001.0
2008-01-15 00:50:00,160.92,161.0,160.91,160.97,2730199994.0
2008-01-15 00:55:00,160.97,160.98,160.945,160.95,2770600007.0
2008-01-15 01:00:00,160.95,161.0,160.88,160.93,4684899987.0
2008-01-15 01:05:00,160.94,160.98,160.92,160.95,4518399994.0
2008-01-15 01:10:00,160.96,160.97,160.91,160.95,3945300004.0
2008-01-15 01:15:00,160.95,161.03,160.95,161.015,4601900000.0
2008-01-15 01:20:00,161.02,161.04,160.92,160.96,5023200007.0
2008-01-15 01:25:00,160.96,160.97,160.88,160.92,4564799990.0
2008-01-15 01:30:00,160.92,160.96,160.89,160.9,4516600033.0
2008-01-15 01:35:00,160.9,160.95,160.895,160.93,2491600000.0
2008-01-15 01:40:00,160.93,161.04,160.92,161.03,3433599992.0
2008-01-15 01:45:00,161.03,161.06,160.995,161.01,3391499999.0
2008-01-15 01:50:00,161.01,161.03,160.99,161.01,1643300001.0
2008-01-15 01:55:00,161.0,161.01,160.95,160.96,1805500000.0
2008-01-15 02:00:00,160.96,160.96,160.8,160.845,3362300000.0
2008-01-15 02:05:00,160.845,160.86,160.805,160.82,3410500000.0
2008-01-15 02:10:00,160.82,160.83,160.765,160.815,4087799998.0
2008-01-15 02:15:00,160.815,160.875,160.79,160.825,2682599998.0
2008-01-15 02:20:00,160.825,160.905,160.81,160.88,2305428542.0
2008-01-15 02:25:00,160.88,160.9,160.83,160.87,3500100002.0
2008-01-15 02:30:00,160.87,160.905,160.78,160.815,2475000000.0
2008-01-15 02:35:00,160.815,160.86,160.79,160.83,2674200000.0
2008-01-15 02:40:00,160.83,160.885,160.83,160.87,3749299996.0
2008-01-15 02:45:00,160.87,160.89,160.67,160.67,3181800572.0
2008-01-15 02:50:00,160.68,160.7,160.6,160.645,4640699997.0
2008-01-15 02:55:00,160.645,160.745,160.625,160.675,3207800000.0
2008-01-15 03:00:00,160.675,160.72,160.65,160.72,3339099999.0
2008-01-15 03:05:00,160.72,160.76,160.7,160.74,2167900000.0
2008-01-15 03:10:00,160.74,160.76,160.715,160.75,2014400000.0
2008-01-15 03:15:00,160.75,160.78,160.735,160.765,2125600000.0
2008-01-15 03:20:00,160.765,160.77,160.68,160.7,2642400000.0
2008-01-15 03:25:00,160.7,160.71,160.57,160.585,3038600000.0
2008-01-15 03:30:00,160.59,160.65,160.575,160.615,2651000000.0
2008-01-15 03:35:00,160.61,160.615,160.51,160.53,2767400000.0
2008-01-15 03:40:00,160.53,160.55,160.505,160.54,4073400001.0
2008-01-15 03:45:00,160.54,160.585,160.505,160.52,2625700005.0
2008-01-15 03:50:00,160.52,160.59,160.52,160.58,3252200001.0
2008-01-15 03:55:00,160.58,160.6,160.525,160.535,3932899995.0
2008-01-15 04:00:00,160.535,160.55,160.505,160.525,4294399994.0
2008-01-15 04:05:00,160.525,160.6,160.515,160.59,2898800005.0
2008-01-15 04:10:00,160.59,160.6,160.55,160.56,2665100000.0
2008-01-15 04:15:00,160.56,160.565,160.52,160.56,3311500001.0
2008-01-15 04:20:00,160.56,160.57,160.545,160.565,1545400000.0
2008-01-15 04:25:00,160.565,160.6,160.555,160.59,2281000000.0
2008-01-15 04:30:00,160.59,160.64,160.59,160.61,3708700000.0
2008-01-15 04:35:00,160.61,160.615,160.59,160.6,1618800000.0
2008-01-15 04:40:00,160.6,160.645,160.59,160.645,2174500005.0
2008-01-15 04:45:00,160.645,160.665,160.615,160.615,4557400000.0
2008-01-15 04:50:00,160.615,160.64,160.61,160.63,2798099997.0
2008-01-15 04:55:00,160.63,160.665,160.61,160.615,4570700002.0
2008-01-15 05:00:00,160.62,160.665,160.62,160.65,3231800004.0
2008-01-15 05:05:00,160.65,160.68,160.63,160.665,2504000002.0
2008-01-15 05:10:00,160.67,160.67,160.555,160.555,2833999996.0
2008-01-15 05:15:00,160.555,160.555,160.485,160.525,2485699997.0
2008-01-15 05:20:00,160.525,160.545,160.47,160.505,2231900001.0
2008-01-15 05:25:00,160.5,160.51,160.485,160.505,1022700000.0
2008-01-15 05:30:00,160.505,160.515,160.465,160.495,2500000002.0
2008-01-15 05:35:00,160.495,160.52,160.475,160.49,2240599996.0
2008-01-15 05:40:00,160.495,160.52,160.41,160.52,3594700007.0
2008-01-15 05:45:00,160.52,160.59,160.475,160.575,4094400002.0
2008-01-15 05:50:00,160.575,160.58,160.495,160.505,2416200000.0
2008-01-15 05:55:00,160.505,160.505,160.465,160.485,1845600000.0
2008-01-15 06:00:00,160.485,160.485,160.375,160.38,2281900002.0
2008-01-15 06:05:00,160.38,160.405,160.375,160.395,2254200000.0
2008-01-15 06:10:00,160.405,160.415,160.36,160.395,2211100000.0
2008-01-15 06:15:00,160.405,160.435,160.37,160.405,1948799999.0
2008-01-15 06:20:00,160.405,160.485,160.395,160.47,2164000000.0
2008-01-15 06:25:00,160.47,160.475,160.42,160.42,2385100000.0
2008-01-15 06:30:00,160.42,160.47,160.345,160.47,4760799999.0
2008-01-15 06:35:00,160.47,160.505,160.445,160.455,2982200001.0
2008-01-15 06:40:00,160.455,160.48,160.41,160.445,2402199999.0
2008-01-15 06:45:00,160.445,160.46,160.415,160.43,2256100003.0
2008-01-15 06:50:00,160.43,160.45,160.385,160.39,1144900001.0
2008-01-15 06:55:00,160.39,160.54,160.39,160.515,2051700000.0
2008-01-15 07:00:00,160.515,160.515,160.475,160.5,744100000.0
2008-01-15 07:05:00,160.5,160.55,160.365,160.42,1513800001.0
2008-01-15 07:10:00,160.42,160.435,160.36,160.41,775600000.0
2008-01-15 07:15:00,160.42,160.42,160.3,160.345,3385799999.0
2008-01-15 07:20:00,160.345,160.375,160.285,160.31,2743500000.0
2008-01-15 07:25:00,160.31,160.315,160.205,160.205,3636999999.0
2008-01-15 07:30:00,160.205,160.275,160.17,160.265,3246300005.0
2008-01-15 07:35:00,160.265,160.365,160.265,160.345,2057400000.0
2008-01-15 07:40:00,160.345,160.385,160.31,160.34,2844800006.0
2008-01-15 07:45:00,160.34,160.385,160.305,160.345,1940800000.0
2008-01-15 07:50:00,160.345,160.385,160.325,160.33,1251600000.0
2008-01-15 07:55:00,160.335,160.35,160.275,160.275,2208000000.0
2008-01-15 08:00:00,160.275,160.315,160.23,160.295,2466499998.0
2008-01-15 08:05:00,160.295,160.405,160.28,160.375,3449499995.0
2008-01-15 08:10:00,160.375,160.38,160.31,160.365,3555800000.0
2008-01-15 08:15:00,160.365,160.395,160.33,160.365,3226300002.0
2008-01-15 08:20:00,160.365,160.405,160.35,160.385,4231999998.0
2008-01-15 08:25:00,160.385,160.4,160.31,160.365,3209099999.0
2008-01-15 08:30:00,160.365,160.375,160.24,160.29,3478799993.0
2008-01-15 08:35:00,160.31,160.36,160.285,160.32,1875700000.0
2008-01-15 08:40:00,160.32,160.425,160.32,160.415,2886180800.0
2008-01-15 08:45:00,160.425,160.465,160.395,160.465,3133400001.0
2008-01-15 08:50:00,160.47,160.475,160.23,160.28,4333700002.0
2008-01-15 08:55:00,160.28,160.395,160.275,160.315,6231799995.0
2008-01-15 09:00:00,160.315,160.44,160.315,160.375,2110249999.0
2008-01-15 09:05:00,160.375,160.405,160.325,160.325,2632400003.0
2008-01-15 09:10:00,160.325,160.355,160.275,160.285,4432300007.0
2008-01-15 09:15:00,160.285,160.315,160.135,160.155,6455100011.0
2008-01-15 09:20:00,160.155,160.16,160.005,160.08,4698600009.0
2008-01-15 09:25:00,160.09,160.14,160.04,160.12,2055000001.0
2008-01-15 09:30:00,160.125,160.17,160.1,160.13,2210199997.0
2008-01-15 09:35:00,160.13,160.18,160.1,160.165,1641300000.0
2008-01-15 09:40:00,160.165,160.185,159.795,159.95,2250800001.0
2008-01-15 09:45:00,159.95,160.095,159.95,160.025,1840900000.0
2008-01-15 09:50:00,160.025,160.07,159.945,159.945,4229699997.0
2008-01-15 09:55:00,159.935,159.98,159.92,159.94,4947199990.0
2008-01-15 10:00:00,159.945,159.995,159.88,159.88,4971300000.0
2008-01-15 10:05:00,159.88,159.88,159.5,159.615,5015600003.0
2008-01-15 10:10:00,159.615,159.615,159.37,159.435,5433099997.0
2008-01-15 10:15:00,159.435,159.55,159.415,159.53,3508300005.0
2008-01-15 10:20:00,159.53,159.6,159.445,159.57,3261399997.0
2008-01-15 10:25:00,159.565,159.585,159.525,159.54,2442499997.0
2008-01-15 10:30:00,159.54,159.63,159.51,159.62,2516880407.0
2008-01-15 10:35:00,159.62,159.68,159.57,159.635,2221000000.0
2008-01-15 10:40:00,159.63,159.735,159.6,159.67,2545399990.0
2008-01-15 10:45:00,159.67,159.725,159.645,159.66,3801699999.0
2008-01-15 10:50:00,159.66,159.765,159.62,159.65,4747099978.0
2008-01-15 10:55:00,159.65,159.74,159.625,159.685,3104799996.0
2008-01-15 11:00:00,159.685,159.91,159.67,159.765,4665100002.0
2008-01-15 11:05:00,159.765,159.84,159.735,159.77,3655800002.0
2008-01-15 11:10:00,159.765,159.785,159.665,159.69,4432000009.0
2008-01-15 11:15:00,159.69,159.72,159.64,159.66,3254199993.0
2008-01-15 11:20:00,159.65,159.68,159.625,159.625,2652099990.0
2008-01-15 11:25:00,159.63,159.69,159.595,159.65,2550099996.0
2008-01-15 11:30:00,159.65,159.84,159.65,159.835,4074299996.0
2008-01-15 11:35:00,159.83,159.965,159.81,159.93,3957600006.0
2008-01-15 11:40:00,159.93,159.95,159.805,159.825,2971999998.0
2008-01-15 11:45:00,159.825,159.86,159.725,159.815,3157699999.0
2008-01-15 11:50:00,159.815,159.84,159.72,159.76,3789600004.0
2008-01-15 11:55:00,159.745,159.76,159.695,159.72,3094699994.0
2008-01-15 12:00:00,159.73,159.74,159.625,159.685,4062999999.0
2008-01-15 12:05:00,159.685,159.705,159.635,159.685,3805599998.0
2008-01-15 12:10:00,159.685,159.74,159.685,159.705,3492099982.0
2008-01-15 12:15:00,159.71,159.835,159.705,159.825,3425499984.0
2008-01-15 12:20:00,159.825,159.88,159.775,159.845,4405799970.0
2008-01-15 12:25:00,159.84,159.89,159.765,159.78,3700319998.0
2008-01-15 12:30:00,159.78,159.83,159.78,159.81,4402299998.0
2008-01-15 12:35:00,159.81,159.82,159.71,159.735,4819000003.0
2008-01-15 12:40:00,159.735,159.815,159.73,159.755,3216899998.0
2008-01-15 12:45:00,159.755,159.795,159.73,159.755,2056449997.0
2008-01-15 12:50:00,159.745,159.795,159.74,159.76,2690799998.0
2008-01-15 12:55:00,159.76,159.795,159.695,159.78,2898699984.0
2008-01-15 13:00:00,159.78,159.83,159.755,159.805,2233099999.0
2008-01-15 13:05:00,159.805,159.87,159.795,159.86,2076000000.0
2008-01-15 13:10:00,159.855,159.89,159.735,159.765,3004199996.0
2008-01-15 13:15:00,159.765,159.875,159.765,159.845,3170800004.0
2008-01-15 13:20:00,159.845,159.935,159.825,159.91,3416000003.0
2008-01-15 13:25:00,159.915,160.175,159.895,160.15,4273950000.0
2008-01-15 13:30:00,160.155,160.455,160.035,160.315,4807500000.0
2008-01-15 13:35:00,160.315,160.37,160.25,160.255,3640199998.0
2008-01-15 13:40:00,160.255,160.355,160.18,160.205,3791224998.0
2008-01-15 13:45:00,160.205,160.305,160.195,160.225,3833150000.0
2008-01-15 13:50:00,160.225,160.405,160.22,160.285,3556700001.0
2008-01-15 13:55:00,160.285,160.29,160.155,160.24,5220999991.0
2008-01-15 14:00:00,160.24,160.26,160.17,160.23,2976450001.0
2008-01-15 14:05:00,160.225,160.275,160.18,160.22,2948699996.0
2008-01-15 14:10:00,160.22,160.22,160.105,160.2,5175500010.0
2008-01-15 14:15:00,160.2,160.21,160.11,160.13,4326300009.0
2008-01-15 14:20:00,160.13,160.13,160.045,160.115,3524500000.0
2008-01-15 14:25:00,160.115,160.145,160.095,160.105,2197700001.0
2008-01-15 14:30:00,160.095,160.175,160.075,160.125,4887619983.0
2008-01-15 14:35:00,160.125,160.155,160.09,160.105,2454099994.0
2008-01-15 14:40:00,160.105,160.115,160.005,160.035,4074299996.0
2008-01-15 14:45:00,160.035,160.05,159.985,159.985,3570000024.0
2008-01-15 14:50:00,159.985,160.045,159.965,160.0,6012300012.0
2008-01-15 14:55:00,160.0,160.055,159.96,160.0,2966599997.0
2008-01-15 15:00:00,160.0,160.115,160.0,160.11,3949500003.0
2008-01-15 15:05:00,160.105,160.12,159.97,159.995,4093500006.0
2008-01-15 15:10:00,159.995,160.1,159.985,160.01,6556000005.0
2008-01-15 15:15:00,160.01,160.11,159.98,160.05,3534200000.0
2008-01-15 15:20:00,160.05,160.125,160.015,160.075,4393700002.0
2008-01-15 15:25:00,160.075,160.125,160.04,160.095,4235399999.0
2008-01-15 15:30:00,160.095,160.115,159.235,159.34,5569900007.0
2008-01-15 15:35:00,159.335,159.495,159.04,159.08,5689640007.0
2008-01-15 15:40:00,159.075,159.32,159.03,159.31,5580020005.0
2008-01-15 15:45:00,159.285,159.335,159.14,159.2,5229419996.0
2008-01-15 15:50:00,159.2,159.255,158.95,158.95,4946799997.0
2008-01-15 15:55:00,158.95,159.1,158.93,159.03,5389099994.0
2008-01-15 16:00:00,159.03,159.115,158.945,158.985,5731499996.0
2008-01-15 16:05:00,158.985,159.045,158.85,159.045,4632200000.0
2008-01-15 16:10:00,159.045,159.085,159.035,159.085,4610399995.0
2008-01-15 16:15:00,159.085,159.205,159.075,159.145,4749600013.0
2008-01-15 16:20:00,159.145,159.27,159.145,159.23,5178499990.0
2008-01-15 16:25:00,159.23,159.29,159.175,159.235,4677699996.0
2008-01-15 16:30:00,159.235,159.315,159.145,159.295,5379999993.0
2008-01-15 16:35:00,159.3,159.385,159.275,159.375,4804649997.0
2008-01-15 16:40:00,159.375,159.375,159.26,159.32,5139799991.0
2008-01-15 16:45:00,159.32,159.385,159.295,159.33,3813299994.0
2008-01-15 16:50:00,159.33,159.39,159.3,159.36,4497299986.0
2008-01-15 16:55:00,159.36,159.385,159.205,159.325,3548199994.0
2008-01-15 17:00:00,159.33,159.42,159.245,159.26,3230900001.0
2008-01-15 17:05:00,159.26,159.28,159.19,159.215,4614349997.0
2008-01-15 17:10:00,159.215,159.235,159.05,159.08,4215149990.0
2008-01-15 17:15:00,159.085,159.085,158.995,159.045,4698300000.0
2008-01-15 17:20:00,159.045,159.065,158.905,158.945,5116654999.0
2008-01-15 17:25:00,158.945,158.99,158.915,158.97,5055099999.0
2008-01-15 17:30:00,158.96,158.96,158.845,158.905,3177799999.0
2008-01-15 17:35:00,158.895,158.935,158.85,158.875,4657099998.0
2008-01-15 17:40:00,158.875,158.895,158.715,158.755,6646799996.0
2008-01-15 17:45:00,158.75,158.825,158.55,158.58,3463499998.0
2008-01-15 17:50:00,158.575,158.835,158.545,158.72,5007000000.0
2008-01-15 17:55:00,158.72,158.785,158.63,158.655,3669099997.0
2008-01-15 18:00:00,158.655,158.705,158.575,158.655,7050799996.0
2008-01-15 18:05:00,158.655,158.785,158.655,158.775,5068499987.0
2008-01-15 18:10:00,158.775,158.885,158.745,158.845,6170350002.0
2008-01-15 18:15:00,158.845,158.845,158.775,158.785,4589400002.0
2008-01-15 18:20:00,158.785,158.88,158.775,158.835,4396299999.0
2008-01-15 18:25:00,158.835,158.895,158.655,158.88,4231299999.0
2008-01-15 18:30:00,158.885,158.9,158.68,158.77,6043049990.0
2008-01-15 18:35:00,158.77,158.785,158.695,158.735,6757800002.0
2008-01-15 18:40:00,158.735,158.86,158.705,158.77,8555200000.0
2008-01-15 18:45:00,158.77,158.85,158.71,158.805,8884799938.0
2008-01-15 18:50:00,158.8,158.895,158.785,158.89,8436800003.0
2008-01-15 18:55:00,158.895,158.98,158.805,158.905,6488600004.0
2008-01-15 19:00:00,158.91,159.175,158.89,159.075,7225599984.0
2008-01-15 19:05:00,159.075,159.085,158.995,159.065,6167699997.0
2008-01-15 19:10:00,159.065,159.185,159.05,159.075,8662100013.0
2008-01-15 19:15:00,159.075,159.17,159.035,159.075,4715100006.0
2008-01-15 19:20:00,159.05,159.115,158.92,159.07,7902999881.0
2008-01-15 19:25:00,159.065,159.1,159.015,159.045,6767600010.0
2008-01-15 19:30:00,159.045,159.055,158.9,158.9,9453954122.0
2008-01-15 19:35:00,158.91,158.94,158.815,158.825,10284454105.0
2008-01-15 19:40:00,158.93,158.93,158.865,158.88,6792400019.0
2008-01-15 19:45:00,158.88,158.88,158.745,158.825,6211900006.0
2008-01-15 19:50:00,158.825,158.9,158.795,158.895,8129899986.0
2008-01-15 19:55:00,158.9,158.965,158.7,158.965,7574799998.0
2008-01-15 20:00:00,158.965,159.015,158.81,158.86,10289399999.0
2008-01-15 20:05:00,158.85,159.075,158.84,159.07,9348999988.0
2008-01-15 20:10:00,159.075,159.115,158.87,159.105,9406000001.0
2008-01-15 20:15:00,159.105,159.105,159.015,159.065,7643000000.0
2008-01-15 20:20:00,159.065,159.065,158.87,158.895,6718899993.0
2008-01-15 20:25:00,158.9,158.955,158.85,158.865,5315100002.0
2008-01-15 20:30:00,158.82,158.965,158.78,158.81,10062199995.0
2008-01-15 20:35:00,158.8,158.955,158.74,158.935,10269999985.0
2008-01-15 20:40:00,158.85,158.95,158.84,158.9,6380500000.0
2008-01-15 20:45:00,158.91,158.96,158.77,158.9,7649499992.0
2008-01-15 20:50:00,158.85,158.94,158.75,158.75,7093299980.0
2008-01-15 20:55:00,158.75,158.875,158.7,158.855,7588900002.0
2008-01-15 21:00:00,158.85,158.89,158.71,158.86,6748699986.0
2008-01-15 21:05:00,158.865,158.92,158.825,158.88,6297680191.0
2008-01-15 21:10:00,158.885,158.935,158.87,158.905,5414200000.0
2008-01-15 21:15:00,158.905,158.94,158.795,158.855,8615799999.0
2008-01-15 21:20:00,158.855,158.855,158.41,158.8,6462400000.0
2008-01-15 21:25:00,158.8,158.85,158.77,158.815,6551599999.0
2008-01-15 21:30:00,158.825,158.84,158.6,158.64,8515700002.0
2008-01-15 21:35:00,158.815,158.86,158.755,158.855,6831000002.0
2008-01-15 21:40:00,158.855,158.96,158.54,158.91,7157500033.0
2008-01-15 21:45:00,158.915,158.97,158.89,158.915,6885099980.0
2008-01-15 21:50:00,158.91,158.95,158.895,158.94,5110799999.0
2008-01-15 21:55:00,158.935,158.965,158.795,158.81,4221300001.0
2008-01-15 22:00:00,158.81,158.85,158.685,158.725,5808499998.0
2008-01-15 22:05:00,158.73,158.755,158.2,158.24,8054499965.0
2008-01-15 22:10:00,158.23,158.715,158.16,158.495,7285899995.0
2008-01-15 22:15:00,158.495,158.495,158.315,158.405,8081599997.0
2008-01-15 22:20:00,158.385,158.49,158.33,158.48,4593200004.0
2008-01-15 22:25:00,158.48,158.72,158.47,158.655,3024000000.0
2008-01-15 22:30:00,158.655,158.655,158.0,158.0,6335999995.0
2008-01-15 22:35:00,158.01,158.755,158.0,158.665,6552899985.0
2008-01-15 22:40:00,158.665,158.665,158.535,158.59,3324100000.0
2008-01-15 22:45:00,158.57,158.58,158.44,158.53,3957100000.0
2008-01-15 22:50:00,158.04,158.525,158.01,158.495,4557900000.0
2008-01-15 22:55:00,158.495,158.495,158.05,158.06,6324999996.0
2008-01-15 23:00:00,158.385,158.415,158.275,158.31,1842100000.0
2008-01-15 23:05:00,158.32,158.345,157.96,158.24,8644500010.0
2008-01-15 23:10:00,158.245,158.38,158.16,158.365,8129599986.0
2008-01-15 23:15:00,158.365,158.39,158.19,158.195,5335099988.0
2008-01-15 23:20:00,158.19,158.205,157.995,158.025,5598000000.0
2008-01-15 23:25:00,158.02,158.1,158.01,158.085,6618899999.0
2008-01-15 23:30:00,158.08,158.095,157.89,158.01,7174000000.0
2008-01-15 23:35:00,158.01,158.055,157.995,158.05,4843699981.0
2008-01-15 23:40:00,158.05,158.065,157.88,158.045,8107299963.0
2008-01-15 23:45:00,158.045,158.065,157.95,158.055,5200500015.0
2008-01-15 23:50:00,158.05,158.055,158.005,158.045,7188999972.0
2008-01-15 23:55:00,158.045,158.08,158.0,158.01,9432199996.0
2008-01-16 00:00:00,158.02,158.07,157.98,158.0,9478199982.0
2008-01-16 00:05:00,158.06,158.08,157.93,158.05,9243599988.0
2008-01-16 00:10:00,158.06,158.06,157.9,157.91,8829999988.0
2008-01-16 00:15:00,157.96,157.96,157.79,157.8,7582000000.0
2008-01-16 00:20:00,157.81,157.98,157.7,157.96,7257600000.0
2008-01-16 00:25:00,157.96,157.98,157.73,157.92,8660000004.0
2008-01-16 00:30:00,157.92,157.92,157.865,157.9,8469100005.0
2008-01-16 00:35:00,157.9,157.95,157.89,157.92,6496499992.0
2008-01-16 00:40:00,157.92,157.97,157.88,157.96,5365200000.0
2008-01-16 00:45:00,157.96,157.98,157.88,157.97,7171800000.0
2008-01-16 00:50:00,157.97,158.03,157.84,158.03,7707500002.0
2008-01-16 00:55:00,157.88,158.065,157.87,158.01,6851100000.0
2008-01-16 01:00:00,158.01,158.23,157.99,158.23,4835700000.0
2008-01-16 01:05:00,158.04,158.2,157.97,158.065,9072700003.0
2008-01-16 01:10:00,158.065,158.08,157.955,157.98,5936599997.0
2008-01-16 01:15:00,157.98,157.98,157.795,157.8,5093700000.0
2008-01-16 01:20:00,157.8,157.815,157.685,157.705,6307600000.0
2008-01-16 01:25:00,157.705,158.1,157.695,158.07,8689399998.0
2008-01-16 01:30:00,157.765,157.915,157.755,157.895,5685500000.0
2008-01-16 01:35:00,157.895,157.895,157.86,157.885,3682800000.0
2008-01-16 01:40:00,157.885,157.925,157.875,157.915,4471000000.0
2008-01-16 01:45:00,157.915,157.975,157.85,157.86,4506925001.0
2008-01-16 01:50:00,157.86,157.945,157.845,157.875,4569200003.0
2008-01-16 01:55:00,157.875,158.025,157.875,158.015,5400900000.0
2008-01-16 02:00:00,158.015,158.235,157.995,158.23,3603300000.0
2008-01-16 02:05:00,158.23,158.265,157.98,157.995,3324100000.0
2008-01-16 02:10:00,157.995,158.045,157.92,158.03,4497000000.0
2008-01-16 02:15:00,158.03,158.055,157.965,158.04,3918400000.0
2008-01-16 02:20:00,158.04,158.125,158.04,158.125,4135600000.0
2008-01-16 02:25:00,158.125,158.135,157.96,157.97,6684400000.0
2008-01-16 02:30:00,158.075,158.09,157.98,158.015,4785800001.0
2008-01-16 02:35:00,158.015,158.075,157.97,158.075,6922900003.0
2008-01-16 02:40:00,158.075,158.095,157.89,158.025,6396200000.0
2008-01-16 02:45:00,158.02,158.035,157.93,157.975,9487600000.0
2008-01-16 02:50:00,157.975,158.01,157.805,157.845,8604900000.0
2008-01-16 02:55:00,157.855,157.895,157.815,157.865,7741500000.0
2008-01-16 03:00:00,157.865,157.865,157.77,157.835,8041300038.0
2008-01-16 03:05:00,158.1,158.15,157.805,158.14,8029699999.0
2008-01-16 03:10:00,157.825,158.21,157.795,157.86,7214199998.0
2008-01-16 03:15:00,157.86,158.22,157.86,158.22,9339999953.0
2008-01-16 03:20:00,158.21,158.21,157.9,157.96,8850700008.0
2008-01-16 03:25:00,157.96,158.35,157.96,157.97,6870100000.0
2008-01-16 03:30:00,158.3,158.3,157.92,157.93,8087800000.0
2008-01-16 03:35:00,157.93,158.27,157.9,158.26,9644299999.0
2008-01-16 03:40:00,157.935,158.31,157.895,158.31,9058499999.0
2008-01-16 03:45:00,157.895,157.975,157.895,157.95,7359999999.0
2008-01-16 03:50:00,158.35,158.35,157.95,158.045,7106300001.0
2008-01-16 03:55:00,158.045,158.13,158.04,158.085,5452800044.0
2008-01-16 04:00:00,158.075,158.105,158.075,158.095,5225000000.0
2008-01-16 04:05:00,158.095,158.155,158.025,158.14,5528800000.0
2008-01-16 04:10:00,158.14,158.235,158.14,158.21,5968399999.0
2008-01-16 04:15:00,158.21,158.235,158.19,158.22,6261800001.0
2008-01-16 04:20:00,158.225,158.275,158.215,158.275,6004600000.0
2008-01-16 04:25:00,158.275,158.355,158.275,158.315,6055051047.0
2008-01-16 04:30:00,158.315,158.375,158.24,158.26,5817799999.0
2008-01-16 04:35:00,158.27,158.275,158.19,158.265,6646699997.0
2008-01-16 04:40:00,158.265,158.315,158.26,158.315,6766200001.0
2008-01-16 04:45:00,158.31,158.35,158.31,158.35,4215200000.0
2008-01-16 04:50:00,158.35,158.365,158.315,158.315,5283005333.0
2008-01-16 04:55:00,158.05,158.375,158.03,158.365,5805800000.0
2008-01-16 05:00:00,158.365,158.375,158.34,158.365,6315150000.0
2008-01-16 05:05:00,158.365,158.445,157.87,158.44,5532900000.0
2008-01-16 05:10:00,158.44,158.465,157.8,158.46,6414000000.0
2008-01-16 05:15:00,158.46,158.465,157.78,157.85,6403800000.0
2008-01-16 05:20:00,157.86,158.365,157.82,158.305,6211700000.0
2008-01-16 05:25:00,158.31,158.415,158.27,158.385,7207999993.0
2008-01-16 05:30:00,158.385,158.405,158.245,158.27,4454649999.0
2008-01-16 05:35:00,158.265,158.275,158.085,158.09,6951424999.0
2008-01-16 05:40:00,158.095,158.105,157.52,157.945,9532000003.0
2008-01-16 05:45:00,157.95,158.055,157.94,158.055,5652199996.0
2008-01-16 05:50:00,158.055,158.17,158.025,158.055,5658900000.0
2008-01-16 05:55:00,158.055,158.125,157.97,158.1,6216925000.0
2008-01-16 06:00:00,158.1,158.1,157.865,157.885,4633700005.0
2008-01-16 06:05:00,157.88,157.975,157.775,157.775,7787999999.0
2008-01-16 06:10:00,157.775,157.9,157.755,157.885,4674300000.0
2008-01-16 06:15:00,157.89,157.9,157.72,157.865,7754600000.0
2008-01-16 06:20:00,157.865,157.885,157.805,157.825,8580800000.0
2008-01-16 06:25:00,157.825,157.825,157.45,157.45,6930311768.0
2008-01-16 06:30:00,157.45,157.715,157.435,157.68,4523499999.0
2008-01-16 06:35:00,157.705,157.865,157.535,157.565,5216099999.0
2008-01-16 06:40:00,157.565,157.615,157.33,157.585,8001814701.0
2008-01-16 06:45:00,157.585,157.695,157.585,157.675,7518200001.0
2008-01-16 06:50:00,157.675,157.68,157.615,157.665,5222000000.0
2008-01-16 06:55:00,157.665,157.68,157.5,157.68,8204499957.0
2008-01-16 07:00:00,157.49,157.665,157.28,157.41,7282399976.0
2008-01-16 07:05:00,157.4,157.695,157.28,157.29,8581400000.0
2008-01-16 07:10:00,157.675,157.685,157.32,157.37,10304299992.0
2008-01-16 07:15:00,157.39,157.44,157.37,157.39,10245499990.0
2008-01-16 07:20:00,157.4,157.825,157.39,157.75,10159800001.0
2008-01-16 07:25:00,157.75,157.755,157.42,157.705,8811499980.0
2008-01-16 07:30:00,157.705,157.735,157.67,157.69,4220900000.0
2008-01-16 07:35:00,157.69,157.71,157.455,157.455,6131099997.0
2008-01-16 07:40:00,157.455,157.475,157.335,157.435,7880500016.0
2008-01-16 07:45:00,157.435,157.435,157.25,157.285,6210999987.0
2008-01-16 07:50:00,157.285,157.565,157.275,157.55,5351200000.0
2008-01-16 07:55:00,157.55,157.57,157.465,157.485,6473900000.0
2008-01-16 08:00:00,157.49,157.495,157.265,157.435,5147300001.0
2008-01-16 08:05:00,157.435,157.435,157.275,157.3,4626400000.0
2008-01-16 08:10:00,157.295,157.43,157.29,157.385,6310700002.0
2008-01-16 08:15:00,157.395,157.445,157.375,157.395,5553200000.0
2008-01-16 08:20:00,157.395,157.475,157.38,157.455,7793529464.0
2008-01-16 08:25:00,157.455,157.495,157.43,157.465,7762300000.0
2008-01-16 08:30:00,157.465,157.495,157.415,157.435,4220800000.0
2008-01-16 08:35:00,157.435,157.465,157.39,157.445,5681199999.0
2008-01-16 08:40:00,157.445,157.46,157.29,157.45,8155399992.0
2008-01-16 08:45:00,157.42,157.455,157.195,157.275,6549900001.0
2008-01-16 08:50:00,157.275,157.335,157.265,157.295,4320100000.0
2008-01-16 08:55:00,157.295,157.315,157.195,157.315,3975500000.0
2008-01-16 09:00:00,157.315,157.38,157.305,157.33,3640993910.0
2008-01-16 09:05:00,157.33,157.335,157.235,157.26,5807099996.0
2008-01-16 09:10:00,157.265,157.345,157.23,157.33,6703200003.0
2008-01-16 09:15:00,157.335,157.345,157.16,157.305,6121749993.0
2008-01-16 09:20:00,157.305,157.405,157.265,157.39,5041500000.0
2008-01-16 09:25:00,157.39,157.465,157.29,157.45,6869300004.0
2008-01-16 09:30:00,157.445,157.48,157.425,157.46,5214524987.0
2008-01-16 09:35:00,157.465,157.48,157.32,157.47,6650800008.0
2008-01-16 09:40:00,157.33,157.465,157.33,157.46,5928800019.0
2008-01-16 09:45:00,157.46,157.635,157.445,157.565,6039299987.0
2008-01-16 09:50:00,157.57,157.64,157.37,157.575,7920599953.0
2008-01-16 09:55:00,157.57,157.595,157.465,157.56,5242500001.0
2008-01-16 10:00:00,157.56,157.56,157.28,157.305,7140700011.0
2008-01-16 10:05:00,157.305,157.445,157.29,157.405,6757799994.0
2008-01-16 10:10:00,157.405,157.405,157.175,157.205,6601700013.0
2008-01-16 10:15:00,157.205,157.275,157.06,157.175,6772499994.0
2008-01-16 10:20:00,157.175,157.27,157.085,157.255,6873560004.0
2008-01-16 10:25:00,157.255,157.355,157.24,157.325,6821000006.0
2008-01-16 10:30:00,157.33,157.415,157.17,157.17,7803260039.0
2008-01-16 10:35:00,157.395,157.505,157.13,157.505,9838730007.0
2008-01-16 10:40:00,157.505,157.525,157.09,157.455,9072776522.0
2008-01-16 10:45:00,157.46,157.515,157.04,157.48,6009300011.0
2008-01-16 10:50:00,157.48,157.525,157.365,157.525,6473499973.0
2008-01-16 10:55:00,157.525,157.525,157.295,157.295,8063099983.0
2008-01-16 11:00:00,157.3,157.425,157.0,157.175,7594600062.0
2008-01-16 11:05:00,157.175,157.38,157.145,157.33,6358800025.0
2008-01-16 11:10:00,157.33,157.385,157.185,157.195,7974799972.0
2008-01-16 11:15:00,157.185,157.23,157.055,157.125,6269899999.0
2008-01-16 11:20:00,157.125,157.275,157.1,157.255,4593700001.0
2008-01-16 11:25:00,157.255,157.28,157.205,157.26,5714799994.0
2008-01-16 11:30:00,157.265,157.285,157.125,157.175,5353900004.0
2008-01-16 11:35:00,157.175,157.295,157.095,157.095,4184400002.0
2008-01-16 11:40:00,157.095,157.195,157.085,157.155,4631600000.0
2008-01-16 11:45:00,157.155,157.165,156.54,157.035,5346600006.0
2008-01-16 11:50:00,157.035,157.195,157.025,157.165,6587699995.0
2008-01-16 11:55:00,157.165,157.165,157.09,157.095,3859299995.0
2008-01-16 12:00:00,157.105,157.125,157.005,157.085,5716499989.0
2008-01-16 12:05:00,157.085,157.13,157.025,157.095,7371899995.0
2008-01-16 12:10:00,157.095,157.115,156.62,157.035,7270999999.0
2008-01-16 12:15:00,157.03,157.085,156.995,157.015,6831299990.0
2008-01-16 12:20:00,157.0,157.065,156.76,156.88,4988800000.0
2008-01-16 12:25:00,156.885,157.02,156.78,156.945,6819800013.0
2008-01-16 12:30:00,156.945,156.975,156.935,156.935,6331999994.0
2008-01-16 12:35:00,156.935,156.935,156.735,156.785,7187700005.0
2008-01-16 12:40:00,156.785,156.8,156.595,156.605,4708599998.0
2008-01-16 12:45:00,156.605,156.64,156.52,156.555,5290453190.0
2008-01-16 12:50:00,156.55,156.64,156.515,156.57,6202399980.0
2008-01-16 12:55:00,156.57,156.685,156.565,156.6,5101100000.0
2008-01-16 13:00:00,156.6,156.635,156.545,156.555,5204700006.0
2008-01-16 13:05:00,156.545,156.645,156.545,156.635,4574999999.0
2008-01-16 13:10:00,156.625,156.785,156.62,156.785,6644200002.0
2008-01-16 13:15:00,156.785,156.875,156.69,156.7,5646800006.0
2008-01-16 13:20:00,156.7,156.835,156.7,156.81,5140200002.0
2008-01-16 13:25:00,156.81,156.935,156.805,156.885,5832799997.0
2008-01-16 13:30:00,156.885,156.94,156.85,156.875,5767300000.0
2008-01-16 13:35:00,156.88,156.92,156.715,156.735,5436700010.0
2008-01-16 13:40:00,156.735,156.765,156.645,156.71,5788799998.0
2008-01-16 13:45:00,156.71,156.755,156.695,156.725,5506900022.0
2008-01-16 13:50:00,156.725,157.18,156.665,157.08,7039199956.0
2008-01-16 13:55:00,156.655,156.805,156.58,156.805,7401600004.0
2008-01-16 14:00:00,156.805,157.32,156.745,156.87,6522799962.0
2008-01-16 14:05:00,156.86,156.89,156.71,156.825,4152910000.0
2008-01-16 14:10:00,156.82,156.885,156.755,156.76,6954300016.0
2008-01-16 14:15:00,156.765,156.86,156.735,156.855,5080100000.0
2008-01-16 14:20:00,156.855,156.975,156.8,156.91,6384800096.0
2008-01-16 14:25:00,156.91,157.47,156.855,156.91,6176400004.0
2008-01-16 14:30:00,156.91,157.05,156.9,157.045,4968999995.0
2008-01-16 14:35:00,157.045,157.045,156.95,157.015,6898799984.0
2008-01-16 14:40:00,157.015,157.17,156.975,157.045,7502499996.0
2008-01-16 14:45:00,157.045,157.14,157.045,157.075,4140799998.0
2008-01-16 14:50:00,157.075,157.185,157.065,157.095,5766299990.0
2008-01-16 14:55:00,157.095,157.23,157.06,157.205,5156999996.0
2008-01-16 15:00:00,157.205,157.38,157.155,157.375,5638100002.0
2008-01-16 15:05:00,157.375,157.485,157.305,157.315,5457600006.0
2008-01-16 15:10:00,157.315,157.335,157.255,157.275,5444899996.0
2008-01-16 15:15:00,157.275,157.405,157.265,157.365,5646700001.0
2008-01-16 15:20:00,157.365,157.47,157.36,157.435,5304299999.0
2008-01-16 15:25:00,157.435,157.585,157.425,157.495,6473249999.0
2008-01-16 15:30:00,157.475,157.515,157.335,157.345,5469800000.0
2008-01-16 15:35:00,157.345,157.355,157.095,157.11,5471799990.0
2008-01-16 15:40:00,157.11,158.37,157.105,158.32,6781699992.0
2008-01-16 15:45:00,158.3,158.45,157.37,158.29,9425300003.0
2008-01-16 15:50:00,158.28,158.28,157.36,157.38,10510899975.0
2008-01-16 15:55:00,157.38,158.01,157.38,157.75,8350199999.0
2008-01-16 16:00:00,157.57,157.85,157.57,157.72,10034699993.0
2008-01-16 16:05:00,157.73,157.85,157.73,157.8,10316999980.0
2008-01-16 16:10:00,157.81,157.83,157.72,157.77,10316999980.0
2008-01-16 16:15:00,157.76,157.94,157.72,157.94,10316999980.0
2008-01-16 16:20:00,157.87,157.99,157.85,157.95,10386600036.0
2008-01-16 16:25:00,157.96,158.01,157.83,157.95,10160500035.0
2008-01-16 16:30:00,157.84,158.03,157.82,158.01,10142700005.0
2008-01-16 16:35:00,158.0,158.26,157.8,157.8,9487399989.0
2008-01-16 16:40:00,158.17,158.42,157.35,157.54,7969399983.0
2008-01-16 16:45:00,157.55,158.47,156.95,157.03,9301249978.0
2008-01-16 16:50:00,157.01,158.27,156.59,156.84,10082099995.0
2008-01-16 16:55:00,158.12,158.12,156.74,157.75,9851049994.0
2008-01-16 17:00:00,156.84,157.85,156.71,156.73,9806800009.0
2008-01-16 17:05:00,157.72,157.82,156.73,156.94,8589600001.0
2008-01-16 17:10:00,156.95,157.07,156.39,156.43,8261999995.0
2008-01-16 17:15:00,156.45,157.87,156.35,156.56,8235600012.0
2008-01-16 17:20:00,156.57,157.99,156.53,156.87,9040934636.0
2008-01-16 17:25:00,156.89,157.02,156.78,156.97,6290673000.0
2008-01-16 17:30:00,156.96,158.05,156.81,156.89,6902672798.0
2008-01-16 17:35:00,156.88,156.9,156.72,156.74,7820672495.0
2008-01-16 17:40:00,156.73,157.67,156.61,156.71,8364103488.0
2008-01-16 17:45:00,156.72,157.26,156.59,156.7,7667599995.0
2008-01-16 17:50:00,156.73,157.08,156.56,157.06,8829600018.0
2008-01-16 17:55:00,156.84,157.11,156.7,157.01,9310700003.0
2008-01-16 18:00:00,156.86,156.89,156.73,156.74,9644499994.0
2008-01-16 18:05:00,156.74,157.38,156.68,157.24,8128499993.0
2008-01-16 18:10:00,157.23,157.28,156.38,156.43,7971600010.0
2008-01-16 18:15:00,157.19,157.33,156.28,156.56,8751200003.0
2008-01-16 18:20:00,157.24,157.32,157.16,157.31,8193500020.0
2008-01-16 18:25:00,157.3,157.35,156.9,156.99,8193500020.0
2008-01-16 18:30:00,156.99,157.34,156.97,157.34,7589500008.0
2008-01-16 18:35:00,156.89,157.38,156.72,157.36,7132699993.0
2008-01-16 18:40:00,156.75,157.42,156.62,157.41,8796300025.0
2008-01-16 18:45:00,157.42,157.44,156.63,157.31,9768500006.0
2008-01-16 18:50:00,156.72,157.26,156.71,157.21,9923200012.0
2008-01-16 18:55:00,157.07,157.17,156.96,157.04,9448000018.0
2008-01-16 19:00:00,157.04,157.29,157.04,157.21,7771499982.0
2008-01-16 19:05:00,157.25,157.39,157.18,157.25,8243999994.0
2008-01-16 19:10:00,157.21,157.26,157.18,157.21,10311580004.0
2008-01-16 19:15:00,157.15,157.33,156.94,156.96,8322200002.0
2008-01-16 19:20:00,156.98,157.06,156.97,157.05,9516500005.0
2008-01-16 19:25:00,157.04,157.05,156.97,156.97,9516500005.0
2008-01-16 19:30:00,156.95,157.33,156.79,156.81,9957100043.0
2008-01-16 19:35:00,156.82,157.37,156.79,157.02,10219800092.0
2008-01-16 19:40:00,157.38,157.42,157.0,157.05,6557400008.0
2008-01-16 19:45:00,157.04,157.38,157.01,157.05,6615999977.0
2008-01-16 19:50:00,157.04,157.12,156.98,157.07,8919999905.0
2008-01-16 19:55:00,157.06,157.23,156.98,157.2,8797599923.0
2008-01-16 20:00:00,157.0,157.2,156.86,157.07,9378399991.0
2008-01-16 20:05:00,157.06,157.17,157.0,157.15,9259999995.0
2008-01-16 20:10:00,157.14,157.28,157.09,157.23,9259999995.0
2008-01-16 20:15:00,157.22,157.3,157.17,157.25,9259999995.0
2008-01-16 20:20:00,156.98,157.32,156.98,157.23,9986400007.0
2008-01-16 20:25:00,157.22,157.44,157.01,157.42,9896514203.0
2008-01-16 20:30:00,157.43,157.7,156.8,156.82,8580685184.0
2008-01-16 20:35:00,157.59,157.98,157.54,157.92,9720999995.0
2008-01-16 20:40:00,157.91,158.29,157.84,158.2,9720999995.0
2008-01-16 20:45:00,158.21,158.21,157.03,157.06,9767399997.0
2008-01-16 20:50:00,158.06,158.07,157.06,157.07,9503799997.0
2008-01-16 20:55:00,157.98,157.98,156.98,157.0,6957500000.0
2008-01-16 21:00:00,157.01,157.87,156.87,157.8,9516400003.0
2008-01-16 21:05:00,157.08,157.76,157.01,157.15,8067599998.0
2008-01-16 21:10:00,157.74,157.78,157.67,157.77,10602999990.0
2008-01-16 21:15:00,157.24,157.89,157.22,157.24,7783399998.0
2008-01-16 21:20:00,157.86,157.97,157.81,157.91,9710499985.0
2008-01-16 21:25:00,157.89,158.03,157.84,158.02,9710499985.0
2008-01-16 21:30:00,157.46,158.13,157.43,157.6,8884299992.0
2008-01-16 21:35:00,157.6,157.98,157.55,157.72,8628499986.0
2008-01-16 21:40:00,157.73,158.3,157.48,158.21,7508144793.0
2008-01-16 21:45:00,158.21,158.23,157.54,157.56,9999300069.0
2008-01-16 21:50:00,157.57,157.63,157.55,157.59,10317500110.0
2008-01-16 21:55:00,157.58,157.83,157.55,157.59,10075650088.0
2008-01-16 22:00:00,157.56,157.64,157.56,157.62,9108250000.0
2008-01-16 22:05:00,157.63,157.77,157.59,157.6,9121349998.0
2008-01-16 22:10:00,157.73,157.79,157.56,157.78,6074999984.0
2008-01-16 22:15:00,157.6,157.6,157.54,157.57,8428000000.0
2008-01-16 22:20:00,157.56,157.59,157.52,157.57,8428000000.0
2008-01-16 22:25:00,157.59,157.95,157.56,157.69,8999999982.0
2008-01-16 22:30:00,157.71,157.75,157.69,157.72,9857999955.0
2008-01-16 22:35:00,157.73,157.85,157.69,157.72,9857999955.0
2008-01-16 22:40:00,157.67,157.71,157.49,157.7,7849000006.0
2008-01-16 22:45:00,157.59,157.76,157.53,157.57,8067000003.0
2008-01-16 22:50:00,157.71,157.74,157.68,157.7,3353600000.0
2008-01-16 22:55:00,157.69,157.72,157.66,157.72,4192000000.0
2008-01-16 23:00:00,157.6,157.68,157.56,157.56,7235300002.0
2008-01-16 23:05:00,157.63,157.64,157.47,157.51,8787700022.0
2008-01-16 23:10:00,157.59,157.62,157.53,157.54,7776600007.0
2008-01-16 23:15:00,157.55,157.58,157.5,157.58,7211300028.0
2008-01-16 23:20:00,157.55,157.58,157.52,157.54,8685400000.0
2008-01-16 23:25:00,157.52,157.6,157.42,157.44,7773200000.0
2008-01-16 23:30:00,157.45,157.45,157.35,157.37,9281000000.0
2008-01-16 23:35:00,157.74,157.76,157.38,157.43,6653799997.0
2008-01-16 23:40:00,157.42,157.72,157.42,157.71,5943100000.0
2008-01-16 23:45:00,157.36,157.77,157.36,157.74,9359599972.0
2008-01-16 23:50:00,157.74,157.75,157.45,157.47,7747699981.0
2008-01-16 23:55:00,157.7,157.71,157.42,157.42,7017299923.0
2008-01-17 00:00:00,157.39,157.6,157.31,157.56,10134299692.0
2008-01-17 00:05:00,157.56,157.56,157.2,157.28,3346000000.0
2008-01-17 00:10:00,157.27,157.59,157.25,157.52,3007900000.0
2008-01-17 00:15:00,157.52,157.54,157.24,157.54,5862700000.0
2008-01-17 00:20:00,157.26,157.54,157.24,157.27,9429899992.0
2008-01-17 00:25:00,157.53,157.53,157.4,157.43,6365700042.0
2008-01-17 00:30:00,157.43,157.45,157.355,157.38,8006600023.0
2008-01-17 00:35:00,157.26,157.44,157.21,157.43,7892700000.0
2008-01-17 00:40:00,157.43,157.48,157.35,157.35,5786700008.0
2008-01-17 00:45:00,157.35,157.49,157.35,157.49,5986499934.0
2008-01-17 00:50:00,157.49,157.505,157.4,157.41,5848300012.0
2008-01-17 00:55:00,157.405,157.505,157.405,157.41,5628599994.0
2008-01-17 01:00:00,157.405,157.43,157.26,157.26,8010499999.0
2008-01-17 01:05:00,157.26,157.42,157.2,157.27,6916500009.0
2008-01-17 01:10:00,157.27,157.48,157.24,157.42,5609499999.0
2008-01-17 01:15:00,157.245,157.58,157.24,157.255,7236800003.0
2008-01-17 01:20:00,157.55,157.57,157.24,157.27,6434799997.0
2008-01-17 01:25:00,157.27,157.54,157.16,157.175,6360999999.0
2008-01-17 01:30:00,157.175,157.275,157.165,157.26,3205300000.0
2008-01-17 01:35:00,157.26,157.35,157.205,157.3,4299499993.0
2008-01-17 01:40:00,157.3,157.6,157.29,157.38,6942399999.0
2008-01-17 01:45:00,157.4,157.425,157.35,157.4,4785299998.0
2008-01-17 01:50:00,157.4,157.43,157.385,157.42,6131800000.0
2008-01-17 01:55:00,157.42,157.42,157.35,157.4,5399999991.0
2008-01-17 02:00:00,157.4,157.435,157.36,157.435,4937800013.0
2008-01-17 02:05:00,157.435,157.46,157.38,157.44,4518599999.0
2008-01-17 02:10:00,157.445,157.5,157.42,157.43,4641600000.0
2008-01-17 02:15:00,157.43,157.59,157.425,157.55,6198900000.0
2008-01-17 02:20:00,157.55,157.58,157.53,157.58,3967800000.0
2008-01-17 02:25:00,157.58,157.58,157.5,157.53,6629499997.0
2008-01-17 02:30:00,157.53,157.63,157.525,157.6,5789299991.0
2008-01-17 02:35:00,157.6,157.66,157.575,157.62,5781300008.0
2008-01-17 02:40:00,157.62,157.62,157.38,157.4,5287199999.0
2008-01-17 02:45:00,157.4,157.44,157.2,157.205,5362700001.0
2008-01-17 02:50:00,157.215,157.24,157.05,157.08,9297399991.0
2008-01-17 02:55:00,157.07,157.13,156.9,157.02,6198499999.0
2008-01-17 03:00:00,157.02,157.06,156.92,157.05,7665100003.0
2008-01-17 03:05:00,157.06,157.27,157.04,157.27,8645699989.0
2008-01-17 03:10:00,157.27,157.3,157.23,157.25,7415400014.0
2008-01-17 03:15:00,157.25,157.26,157.17,157.17,6926599999.0
2008-01-17 03:20:00,157.17,157.18,157.05,157.13,6564800002.0
2008-01-17 03:25:00,157.13,157.13,157.015,157.03,8406100000.0
2008-01-17 03:30:00,157.03,157.29,156.97,157.22,7452800003.0
2008-01-17 03:35:00,157.02,157.19,156.975,156.99,8536300000.0
2008-01-17 03:40:00,156.99,157.02,156.955,156.99,7458399998.0
2008-01-17 03:45:00,156.99,157.1,156.97,157.09,8970099951.0
2008-01-17 03:50:00,157.08,157.1,157.04,157.1,9412999875.0
2008-01-17 03:55:00,157.1,157.12,157.095,157.11,4655700011.0
2008-01-17 04:00:00,157.11,157.125,157.06,157.1,6759199998.0
2008-01-17 04:05:00,157.145,157.16,157.035,157.05,8034400000.0
2008-01-17 04:10:00,157.05,157.15,157.05,157.055,7078400000.0
2008-01-17 04:15:00,157.055,157.09,157.045,157.06,8304200000.0
2008-01-17 04:20:00,157.06,157.15,157.06,157.14,8918099988.0
2008-01-17 04:25:00,157.13,157.16,157.09,157.14,9834499980.0
2008-01-17 04:30:00,157.13,157.13,157.0,157.08,9834499980.0
2008-01-17 04:35:00,157.22,157.24,157.0,157.03,8758399996.0
2008-01-17 04:40:00,157.02,157.12,157.02,157.085,3776000000.0
2008-01-17 04:45:00,157.07,157.12,156.88,156.89,8086400000.0
2008-01-17 04:50:00,156.88,156.92,156.82,156.88,6440000000.0
2008-01-17 04:55:00,156.87,157.07,156.77,156.77,7319900000.0
2008-01-17 05:00:00,157.06,157.08,156.63,156.79,5055300000.0
2008-01-17 05:05:00,156.78,156.78,156.63,156.7,4342500000.0
2008-01-17 05:10:00,156.69,157.18,156.65,157.16,4342500000.0
2008-01-17 05:15:00,157.16,157.165,156.69,157.115,8637700000.0
2008-01-17 05:20:00,157.12,157.145,156.8,157.14,8961600017.0
2008-01-17 05:25:00,157.135,157.16,156.81,156.87,9274800015.0
2008-01-17 05:30:00,156.88,157.07,156.72,157.065,6927200000.0
2008-01-17 05:35:00,157.065,157.09,157.0,157.02,7680199990.0
2008-01-17 05:40:00,157.02,157.07,156.77,156.79,7138200027.0
2008-01-17 05:45:00,157.08,157.08,156.78,156.88,9125499980.0
2008-01-17 05:50:00,156.88,156.9,156.77,156.79,7907000025.0
2008-01-17 05:55:00,156.88,156.89,156.71,156.77,9265400000.0
2008-01-17 06:00:00,156.72,156.78,156.635,156.76,8483099982.0
2008-01-17 06:05:00,156.75,156.79,156.685,156.705,6730399998.0
2008-01-17 06:10:00,156.78,156.85,156.77,156.84,8190400216.0
2008-01-17 06:15:00,156.85,156.86,156.69,156.83,7057900162.0
2008-01-17 06:20:00,156.84,156.9,156.8,156.84,4575500000.0
2008-01-17 06:25:00,156.84,156.93,156.82,156.88,6937149989.0
2008-01-17 06:30:00,156.88,156.88,156.72,156.83,7407350005.0
2008-01-17 06:35:00,156.84,156.92,156.81,156.89,7604000000.0
2008-01-17 06:40:00,156.8,156.92,156.765,156.92,4262000000.0
2008-01-17 06:45:00,156.93,156.97,156.78,156.82,4572999999.0
2008-01-17 06:50:00,156.91,156.94,156.77,156.86,7308299981.0
2008-01-17 06:55:00,156.87,156.97,156.72,156.97,9581999936.0
2008-01-17 07:00:00,156.96,157.0,156.76,156.77,5864000000.0
2008-01-17 07:05:00,156.77,157.0,156.74,156.98,8068000000.0
2008-01-17 07:10:00,156.78,157.27,156.77,157.2,9449899979.0
2008-01-17 07:15:00,157.21,157.36,156.82,156.83,9924000000.0
2008-01-17 07:20:00,157.31,157.36,156.88,157.23,7412999988.0
2008-01-17 07:25:00,156.92,157.31,156.885,157.31,8164800016.0
2008-01-17 07:30:00,157.32,157.47,157.28,157.47,10424000000.0
2008-01-17 07:35:00,157.45,157.53,157.35,157.4,10424000000.0
2008-01-17 07:40:00,156.9,157.44,156.79,157.44,9409299981.0
2008-01-17 07:45:00,156.92,157.53,156.9,157.52,9384699872.0
2008-01-17 07:50:00,157.53,157.58,156.86,156.87,9293699881.0
2008-01-17 07:55:00,156.87,157.62,156.87,157.54,9172000008.0
2008-01-17 08:00:00,157.55,157.55,157.15,157.22,9588000005.0
2008-01-17 08:05:00,157.23,157.31,156.96,157.3,9717000002.0
2008-01-17 08:10:00,156.98,157.33,156.96,157.26,8908300011.0
2008-01-17 08:15:00,157.27,157.36,157.19,157.33,8000600028.0
2008-01-17 08:20:00,157.2,157.38,157.18,157.25,7229399998.0
2008-01-17 08:25:00,157.25,157.33,157.175,157.33,6474600016.0
2008-01-17 08:30:00,157.33,157.485,157.05,157.47,5884200000.0
2008-01-17 08:35:00,157.47,157.54,157.375,157.405,8128199998.0
2008-01-17 08:40:00,157.405,157.46,157.38,157.455,8734200030.0
2008-01-17 08:45:00,157.46,157.55,157.43,157.53,6625500013.0
2008-01-17 08:50:00,157.53,157.59,157.25,157.58,7427800021.0
2008-01-17 08:55:00,157.58,157.63,157.545,157.56,8069800000.0
2008-01-17 09:00:00,157.56,157.57,157.16,157.235,5367000007.0
2008-01-17 09:05:00,157.235,157.33,157.23,157.32,6573999994.0
2008-01-17 09:10:00,157.32,157.35,157.27,157.28,6532000000.0
2008-01-17 09:15:00,157.28,157.29,157.155,157.215,6471500001.0
2008-01-17 09:20:00,157.215,157.23,157.16,157.21,8932400027.0
2008-01-17 09:25:00,157.22,157.24,157.165,157.185,7744100046.0
2008-01-17 09:30:00,157.185,157.42,157.055,157.11,7819200005.0
2008-01-17 09:35:00,157.11,157.13,156.95,157.08,6836000008.0
2008-01-17 09:40:00,157.08,157.26,157.07,157.19,6301699976.0
2008-01-17 09:45:00,157.2,157.22,157.16,157.21,5963500000.0
2008-01-17 09:50:00,157.21,157.38,157.21,157.31,6827500006.0
2008-01-17 09:55:00,157.31,157.41,157.245,157.385,6764200052.0
2008-01-17 10:00:00,157.385,157.405,157.175,157.175,4931299995.0
2008-01-17 10:05:00,157.175,157.185,157.095,157.155,5765500008.0
2008-01-17 10:10:00,157.155,157.335,157.145,157.255,4700400004.0
2008-01-17 10:15:00,157.25,157.285,157.19,157.225,5126199991.0
2008-01-17 10:20:00,157.36,157.4,157.0,157.035,4926299985.0
2008-01-17 10:25:00,157.035,157.21,157.035,157.205,4101599994.0
2008-01-17 10:30:00,157.205,157.455,157.195,157.375,3916499996.0
2008-01-17 10:35:00,157.375,157.415,157.195,157.245,7977000001.0
2008-01-17 10:40:00,157.35,157.38,157.225,157.245,6240200000.0
2008-01-17 10:45:00,157.34,157.34,157.165,157.185,8999799999.0
2008-01-17 10:50:00,157.185,157.415,157.175,157.405,5539099994.0
2008-01-17 10:55:00,157.415,157.515,157.395,157.475,4392899978.0
2008-01-17 11:00:00,157.475,157.55,157.44,157.535,6149399986.0
2008-01-17 11:05:00,157.535,157.6,157.425,157.53,6985500006.0
2008-01-17 11:10:00,157.535,157.54,157.45,157.485,7544899993.0
2008-01-17 11:15:00,157.485,157.495,157.13,157.15,9118199945.0
2008-01-17 11:20:00,157.16,157.445,157.0,157.02,8889199973.0
2008-01-17 11:25:00,157.01,157.02,156.82,156.86,8471999990.0
2008-01-17 11:30:00,157.425,157.465,156.89,157.04,9737499949.0
2008-01-17 11:35:00,157.05,157.385,157.02,157.345,9984999920.0
2008-01-17 11:40:00,157.06,157.405,157.05,157.325,7426099988.0
2008-01-17 11:45:00,157.12,157.325,157.01,157.255,6355999972.0
2008-01-17 11:50:00,157.255,157.255,156.77,157.195,7038300016.0
2008-01-17 11:55:00,157.195,157.245,156.86,157.245,8064400024.0
2008-01-17 12:00:00,157.245,157.255,157.15,157.155,7625500008.0
2008-01-17 12:05:00,156.81,157.135,156.81,156.88,6328000010.0
2008-01-17 12:10:00,157.115,157.145,156.84,156.85,8838799923.0
2008-01-17 12:15:00,157.115,157.195,157.04,157.07,8128299964.0
2008-01-17 12:20:00,157.06,157.185,156.88,157.025,7828999971.0
2008-01-17 12:25:00,157.025,157.025,156.81,156.855,7165799957.0
2008-01-17 12:30:00,156.845,157.055,156.845,157.045,8558800062.0
2008-01-17 12:35:00,157.045,157.115,156.89,156.89,7544000014.0
2008-01-17 12:40:00,156.9,157.185,156.67,156.69,8776199997.0
2008-01-17 12:45:00,156.71,157.045,156.69,157.015,8583599975.0
2008-01-17 12:50:00,156.81,156.95,156.81,156.895,4677999995.0
2008-01-17 12:55:00,156.895,156.9,156.8,156.86,9155199883.0
2008-01-17 13:00:00,156.885,156.895,156.42,156.63,7095899956.0
2008-01-17 13:05:00,156.825,156.895,156.825,156.885,8318799944.0
2008-01-17 13:10:00,156.67,156.94,156.58,156.855,7679999914.0
2008-01-17 13:15:00,156.855,157.135,156.795,157.065,6503300017.0
2008-01-17 13:20:00,157.065,157.175,156.57,156.66,6862799975.0
2008-01-17 13:25:00,157.12,157.125,156.57,156.57,9260299974.0
2008-01-17 13:30:00,156.88,156.915,156.67,156.885,8985999997.0
2008-01-17 13:35:00,156.885,156.985,156.865,156.895,7671499983.0
2008-01-17 13:40:00,156.895,156.895,156.655,156.695,8056399984.0
2008-01-17 13:45:00,157.11,157.13,156.695,156.795,6986900010.0
2008-01-17 13:50:00,156.795,156.955,156.795,156.825,4782999973.0
2008-01-17 13:55:00,156.825,156.905,156.815,156.855,7378399960.0
2008-01-17 14:00:00,156.855,156.885,156.43,156.635,6382349976.0
2008-01-17 14:05:00,156.635,156.865,156.635,156.66,2796800002.0
2008-01-17 14:10:00,156.665,156.675,156.545,156.605,8329200048.0
2008-01-17 14:15:00,156.605,156.815,156.595,156.645,6439699995.0
2008-01-17 14:20:00,156.645,156.695,156.545,156.665,7112100022.0
2008-01-17 14:25:00,156.665,156.97,156.545,156.94,8319000007.0
2008-01-17 14:30:00,156.575,156.835,156.575,156.795,8101600041.0
2008-01-17 14:35:00,156.95,157.035,156.875,156.96,7439600026.0
2008-01-17 14:40:00,156.96,157.36,156.925,157.29,9222899979.0
2008-01-17 14:45:00,157.28,157.56,157.105,157.255,7778199976.0
2008-01-17 14:50:00,157.255,157.51,157.095,157.105,5610499997.0
2008-01-17 14:55:00,157.105,157.63,157.105,157.19,7952299967.0
2008-01-17 15:00:00,157.19,157.205,157.085,157.095,4578099987.0
2008-01-17 15:05:00,157.68,157.74,157.07,157.145,8327800012.0
2008-01-17 15:10:00,157.145,157.67,157.0,157.065,8283799933.0
2008-01-17 15:15:00,157.06,157.065,156.865,156.865,5459119296.0
2008-01-17 15:20:00,156.865,156.935,156.82,156.935,7702400012.0
2008-01-17 15:25:00,156.935,157.64,156.875,156.905,8060900046.0
2008-01-17 15:30:00,156.905,157.03,156.645,156.95,4757899998.0
2008-01-17 15:35:00,156.945,157.375,156.925,157.36,6360512000.0
2008-01-17 15:40:00,157.355,157.365,157.25,157.29,6261400011.0
2008-01-17 15:45:00,157.29,157.575,157.29,157.515,7336950002.0
2008-01-17 15:50:00,157.515,157.75,157.445,157.525,8692500006.0
2008-01-17 15:55:00,157.525,157.68,157.515,157.565,8280899984.0
2008-01-17 16:00:00,157.565,157.68,157.515,157.68,9014499994.0
2008-01-17 16:05:00,157.68,157.765,157.545,157.63,6578800003.0
2008-01-17 16:10:00,157.625,157.685,157.595,157.665,6120500029.0
2008-01-17 16:15:00,157.665,157.685,157.585,157.62,7884900004.0
2008-01-17 16:20:00,157.62,157.645,156.88,157.615,8900700019.0
2008-01-17 16:25:00,157.09,157.685,157.05,157.655,8750000038.0
2008-01-17 16:30:00,157.655,157.675,157.485,157.485,6633599993.0
2008-01-17 16:35:00,157.485,157.515,157.395,157.45,7179700015.0
2008-01-17 16:40:00,157.45,157.695,157.45,157.685,9088200000.0
2008-01-17 16:45:00,157.695,157.835,157.59,157.74,6344299977.0
2008-01-17 16:50:00,157.745,157.765,157.635,157.695,5474050021.0
2008-01-17 16:55:00,157.695,157.7,157.59,157.615,4578199987.0
2008-01-17 17:00:00,157.615,157.63,157.15,157.23,1813400000.0
2008-01-17 17:05:00,157.215,157.545,157.215,157.42,2569199996.0
2008-01-17 17:10:00,157.42,157.42,157.23,157.28,2616992000.0
2008-01-17 17:15:00,157.28,157.285,157.035,157.055,2054600000.0
2008-01-17 17:20:00,157.055,157.155,156.89,157.085,2913900004.0
2008-01-17 17:25:00,157.09,157.225,157.01,157.135,3221200003.0
2008-01-17 17:30:00,157.13,157.16,156.92,157.005,2680700001.0
2008-01-17 17:35:00,157.005,157.235,156.97,157.105,2923203302.0
2008-01-17 17:40:00,157.095,157.285,156.985,157.23,2926350005.0
2008-01-17 17:45:00,157.23,157.35,157.195,157.335,2991399999.0
2008-01-17 17:50:00,157.33,157.33,157.205,157.31,2566099999.0
2008-01-17 17:55:00,157.31,157.49,157.23,157.335,2386800000.0
2008-01-17 18:00:00,157.335,157.41,157.26,157.345,5578980805.0
2008-01-17 18:05:00,157.35,157.495,157.325,157.415,4608761586.0
2008-01-17 18:10:00,157.415,157.465,157.36,157.46,3514619202.0
2008-01-17 18:15:00,157.47,157.485,157.345,157.475,4606100007.0
2008-01-17 18:20:00,157.475,157.475,157.33,157.335,6044700011.0
2008-01-17 18:25:00,157.335,157.36,157.26,157.36,4380900003.0
2008-01-17 18:30:00,157.36,157.44,157.275,157.375,3884349985.0
2008-01-17 18:35:00,157.15,157.425,157.09,157.225,10298600001.0
2008-01-17 18:40:00,157.225,157.225,157.095,157.125,5400836203.0
2008-01-17 18:45:00,157.125,157.285,157.085,157.25,5187600000.0
2008-01-17 18:50:00,157.25,157.335,157.095,157.095,9101400029.0
2008-01-17 18:55:00,157.095,157.275,157.065,157.185,6112699999.0
2008-01-17 19:00:00,157.175,157.245,156.985,157.105,6295399995.0
2008-01-17 19:05:00,157.115,157.25,156.995,157.025,7571749987.0
2008-01-17 19:10:00,157.025,157.11,156.945,157.105,6560624999.0
2008-01-17 19:15:00,157.105,157.145,157.055,157.125,5280599994.0
2008-01-17 19:20:00,157.135,157.29,157.105,157.25,6603000022.0
2008-01-17 19:25:00,157.24,157.36,157.085,157.33,6706400014.0
2008-01-17 19:30:00,157.32,157.45,157.115,157.38,6822800000.0
2008-01-17 19:35:00,157.36,157.37,157.105,157.21,8249100013.0
2008-01-17 19:40:00,157.41,157.44,157.15,157.17,9460500075.0
2008-01-17 19:45:00,157.17,157.4,157.125,157.275,8666800011.0
2008-01-17 19:50:00,157.29,157.31,157.23,157.26,4706399970.0
2008-01-17 19:55:00,157.215,157.28,157.18,157.25,7631399980.0
2008-01-17 20:00:00,157.24,157.28,157.12,157.17,8795499972.0
2008-01-17 20:05:00,157.18,157.305,157.15,157.305,7994199984.0
2008-01-17 20:10:00,157.305,157.355,157.12,157.12,9551299942.0
2008-01-17 20:15:00,157.27,157.415,157.04,157.13,8138099960.0
2008-01-17 20:20:00,157.14,157.3,157.05,157.1,7614100000.0
2008-01-17 20:25:00,157.11,157.375,157.06,157.345,8950699998.0
2008-01-17 20:30:00,157.01,157.46,156.92,157.385,9636599946.0
2008-01-17 20:35:00,156.88,157.415,156.85,156.9,8584099994.0
2008-01-17 20:40:00,157.425,157.455,156.74,156.76,8650519402.0
2008-01-17 20:45:00,157.375,157.445,157.275,157.295,6287919399.0
2008-01-17 20:50:00,157.295,157.325,157.235,157.275,7379000015.0
2008-01-17 20:55:00,157.275,157.285,156.96,156.98,6928099994.0
2008-01-17 21:00:00,157.245,157.275,156.81,156.82,7023699994.0
2008-01-17 21:05:00,157.175,157.275,157.14,157.165,7031699975.0
2008-01-17 21:10:00,157.165,157.205,156.79,157.115,8430136487.0
2008-01-17 21:15:00,157.115,157.155,156.69,157.125,5318600011.0
2008-01-17 21:20:00,157.125,157.165,156.68,157.105,7858568268.0
2008-01-17 21:25:00,157.105,157.125,157.005,157.015,6489900014.0
2008-01-17 21:30:00,157.005,157.015,156.84,156.855,5598000002.0
2008-01-17 21:35:00,156.855,156.955,156.845,156.895,8056299999.0
2008-01-17 21:40:00,156.52,156.915,156.5,156.755,7168699986.0
2008-01-17 21:45:00,156.765,157.075,156.765,157.055,5192699991.0
2008-01-17 21:50:00,157.055,157.11,156.34,156.37,5035300012.0
2008-01-17 21:55:00,156.36,157.055,156.34,156.975,5025500003.0
2008-01-17 22:00:00,156.965,157.06,156.815,156.825,6422700022.0
2008-01-17 22:05:00,156.825,157.01,156.765,156.825,5015399993.0
2008-01-17 22:10:00,156.845,156.895,156.765,156.855,5617300015.0
2008-01-17 22:15:00,156.855,156.855,156.685,156.775,4921800003.0
2008-01-17 22:20:00,156.775,156.8,156.675,156.705,7398200007.0
2008-01-17 22:25:00,156.705,156.72,156.515,156.53,7183700003.0
2008-01-17 22:30:00,156.525,156.565,156.34,156.545,6582600000.0
2008-01-17 22:35:00,156.545,156.595,156.505,156.52,5614499994.0
2008-01-17 22:40:00,156.11,156.565,156.1,156.505,7027299993.0
2008-01-17 22:45:00,156.51,156.52,156.345,156.365,5551599999.0
2008-01-17 22:50:00,156.365,156.41,156.325,156.375,3703399995.0
2008-01-17 22:55:00,156.375,156.4,156.325,156.375,6128030015.0
2008-01-17 23:00:00,156.365,156.495,156.355,156.475,3930585000.0
2008-01-17 23:05:00,156.475,156.515,156.465,156.485,4739999999.0
2008-01-17 23:10:00,156.485,156.585,156.46,156.565,4745800000.0
2008-01-17 23:15:00,156.565,156.565,156.475,156.505,2719199999.0
2008-01-17 23:20:00,156.515,156.515,156.055,156.085,2418500000.0
2008-01-17 23:25:00,156.065,156.1,155.975,156.09,4875700007.0
2008-01-17 23:30:00,156.09,156.165,156.01,156.01,3754099999.0
2008-01-17 23:35:00,156.01,156.115,155.96,155.97,5719399995.0
2008-01-17 23:40:00,156.105,156.335,156.105,156.295,4636599997.0
2008-01-17 23:45:00,156.295,156.315,156.075,156.135,4620500026.0
2008-01-17 23:50:00,156.135,156.165,156.025,156.085,3446299997.0
2008-01-17 23:55:00,156.075,156.1,155.96,155.97,6350699979.0
2008-01-18 00:00:00,156.07,156.07,155.92,155.95,8975499995.0
2008-01-18 00:05:00,155.95,156.0,155.93,155.97,6960799984.0
2008-01-18 00:10:00,155.97,156.03,155.97,156.03,3015000000.0
2008-01-18 00:15:00,156.03,156.08,156.02,156.05,2517000000.0
2008-01-18 00:20:00,156.05,156.08,155.93,155.95,4461699999.0
2008-01-18 00:25:00,155.95,155.98,155.93,155.95,5390699999.0
2008-01-18 00:30:00,155.95,155.99,155.89,155.95,3647900002.0
2008-01-18 00:35:00,155.95,155.98,155.94,155.965,4829600000.0
2008-01-18 00:40:00,155.965,156.08,155.955,156.05,4543800011.0
2008-01-18 00:45:00,156.05,156.08,156.01,156.03,4406700002.0
2008-01-18 00:50:00,156.03,156.08,156.02,156.08,3771599999.0
2008-01-18 00:55:00,156.08,156.09,156.06,156.07,3036400000.0
2008-01-18 01:00:00,156.09,156.1,156.05,156.06,4493700021.0
2008-01-18 01:05:00,156.06,156.1,155.95,156.0,6477000012.0
2008-01-18 01:10:00,156.0,156.01,155.93,155.98,4178999999.0
2008-01-18 01:15:00,155.97,155.98,155.8,155.87,6853000000.0
2008-01-18 01:20:00,155.87,155.87,155.78,155.8,6409000001.0
2008-01-18 01:25:00,155.8,155.81,155.725,155.78,7219100016.0
2008-01-18 01:30:00,155.78,155.97,155.76,155.93,4982400008.0
2008-01-18 01:35:00,155.93,155.95,155.88,155.88,4502100024.0
2008-01-18 01:40:00,155.88,155.93,155.84,155.92,4466099999.0
2008-01-18 01:45:00,156.23,156.24,155.79,155.815,5958299991.0
2008-01-18 01:50:00,155.815,155.85,155.75,155.77,4793599997.0
2008-01-18 01:55:00,156.21,156.21,155.7,155.77,5650000000.0
2008-01-18 02:00:00,155.77,155.84,155.75,155.84,6514100030.0
2008-01-18 02:05:00,155.84,156.33,155.77,156.28,5745800003.0
2008-01-18 02:10:00,155.76,155.82,155.75,155.8,6011299979.0
2008-01-18 02:15:00,155.805,155.975,155.79,155.965,3285899998.0
2008-01-18 02:20:00,155.955,156.015,155.935,156.005,3249299972.0
2008-01-18 02:25:00,156.005,156.065,156.0,156.015,4724900014.0
2008-01-18 02:30:00,156.005,156.145,155.955,156.125,3425399999.0
2008-01-18 02:35:00,156.125,156.165,156.095,156.165,4843300005.0
2008-01-18 02:40:00,156.165,156.285,156.16,156.235,3030199996.0
2008-01-18 02:45:00,156.245,156.255,156.115,156.175,2165300000.0
2008-01-18 02:50:00,156.175,156.2,156.12,156.195,3075500002.0
2008-01-18 02:55:00,156.195,156.235,156.175,156.215,5672299997.0
2008-01-18 03:00:00,156.22,156.28,156.155,156.265,5272099999.0
2008-01-18 03:05:00,156.265,156.365,156.265,156.285,4300100004.0
2008-01-18 03:10:00,156.28,156.295,155.985,156.045,3520399999.0
2008-01-18 03:15:00,156.055,156.135,156.045,156.125,4887500011.0
2008-01-18 03:20:00,156.12,156.285,156.065,156.22,5684399999.0
2008-01-18 03:25:00,156.225,156.225,156.03,156.175,6570000030.0
2008-01-18 03:30:00,156.175,156.215,156.16,156.205,4233399998.0
2008-01-18 03:35:00,156.205,156.375,156.195,156.315,3499699998.0
2008-01-18 03:40:00,156.315,156.335,156.01,156.195,4151299990.0
2008-01-18 03:45:00,156.195,156.21,156.075,156.12,3487999999.0
2008-01-18 03:50:00,156.12,156.12,155.935,155.96,5029299996.0
2008-01-18 03:55:00,155.96,156.015,155.86,156.005,6587400005.0
2008-01-18 04:00:00,156.005,156.025,155.835,155.835,5786899983.0
2008-01-18 04:05:00,155.845,155.925,155.8,155.835,5535700012.0
2008-01-18 04:10:00,155.835,155.945,155.825,155.88,3974899998.0
2008-01-18 04:15:00,155.88,156.035,155.855,156.005,4926099992.0
2008-01-18 04:20:00,156.005,156.025,155.965,156.015,6225699983.0
2008-01-18 04:25:00,156.015,156.31,156.015,156.3,6123199971.0
2008-01-18 04:30:00,155.995,156.095,155.985,156.065,5578499994.0
2008-01-18 04:35:00,156.065,156.115,156.045,156.075,6781500001.0
2008-01-18 04:40:00,156.075,156.075,156.005,156.045,4542400001.0
2008-01-18 04:45:00,156.53,156.57,156.025,156.115,2496199994.0
2008-01-18 04:50:00,156.11,156.6,156.09,156.095,6933799988.0
2008-01-18 04:55:00,156.095,156.18,156.08,156.155,6207599982.0
2008-01-18 05:00:00,156.155,156.67,156.14,156.225,5977100016.0
2008-01-18 05:05:00,156.225,156.315,156.22,156.295,6950799997.0
2008-01-18 05:10:00,156.295,156.325,156.245,156.255,7082599987.0
2008-01-18 05:15:00,156.25,156.365,156.245,156.345,5762000004.0
2008-01-18 05:20:00,156.345,156.365,156.285,156.315,7481599993.0
2008-01-18 05:25:00,156.315,156.345,156.275,156.295,4731100045.0
2008-01-18 05:30:00,156.295,156.345,156.285,156.295,6081700022.0
2008-01-18 05:35:00,156.305,156.455,156.285,156.435,5948100011.0
2008-01-18 05:40:00,156.445,156.535,156.425,156.53,3873199997.0
2008-01-18 05:45:00,156.53,156.57,156.475,156.515,4231799951.0
2008-01-18 05:50:00,156.515,156.675,156.505,156.655,3470900004.0
2008-01-18 05:55:00,156.655,156.745,156.62,156.645,3131000001.0
2008-01-18 06:00:00,156.645,156.705,156.56,156.565,4019199990.0
2008-01-18 06:05:00,156.565,156.63,156.525,156.605,4750899989.0
2008-01-18 06:10:00,156.605,156.615,156.58,156.6,4080200000.0
2008-01-18 06:15:00,156.6,156.725,156.595,156.725,1691900000.0
2008-01-18 06:20:00,156.725,156.945,156.725,156.935,5303500038.0
2008-01-18 06:25:00,156.925,156.96,156.8,156.91,7263900006.0
2008-01-18 06:30:00,156.91,156.98,156.82,156.915,3114800000.0
2008-01-18 06:35:00,156.915,156.955,156.865,156.875,5933900003.0
2008-01-18 06:40:00,156.875,156.885,156.755,156.865,6316899995.0
2008-01-18 06:45:00,156.865,156.905,156.785,156.855,4550899981.0
2008-01-18 06:50:00,156.855,156.975,156.845,156.96,5469599995.0
2008-01-18 06:55:00,156.955,156.955,156.825,156.83,5568400005.0
2008-01-18 07:00:00,156.83,156.88,156.78,156.805,2409500000.0
2008-01-18 07:05:00,156.805,156.805,156.575,156.695,3018600000.0
2008-01-18 07:10:00,156.695,156.84,156.695,156.81,2544900001.0
2008-01-18 07:15:00,156.81,156.83,156.755,156.775,1568500000.0
2008-01-18 07:20:00,156.775,156.845,156.765,156.825,1085199999.0
2008-01-18 07:25:00,156.835,156.855,156.795,156.85,2330400005.0
2008-01-18 07:30:00,156.85,156.865,156.695,156.715,2201100007.0
2008-01-18 07:35:00,156.715,156.76,156.63,156.63,2836500008.0
2008-01-18 07:40:00,156.63,156.67,156.525,156.555,3864199989.0
2008-01-18 07:45:00,156.555,156.615,156.555,156.57,2889300000.0
2008-01-18 07:50:00,156.57,156.66,156.515,156.515,3141599995.0
2008-01-18 07:55:00,156.505,156.615,156.445,156.61,3499600001.0
2008-01-18 08:00:00,156.61,156.61,156.535,156.575,2819399995.0
2008-01-18 08:05:00,156.575,156.625,156.57,156.6,2050400004.0
2008-01-18 08:10:00,156.6,156.65,156.54,156.615,5901399996.0
2008-01-18 08:15:00,156.615,156.735,156.535,156.705,3829099995.0
2008-01-18 08:20:00,156.705,156.8,156.705,156.795,1382100000.0
2008-01-18 08:25:00,156.795,156.97,156.785,156.915,2044199999.0
2008-01-18 08:30:00,156.915,156.935,156.825,156.835,2217500003.0
2008-01-18 08:35:00,156.835,156.865,156.725,156.865,3439900000.0
2008-01-18 08:40:00,156.865,156.885,156.755,156.795,2146100000.0
2008-01-18 08:45:00,156.795,156.85,156.695,156.78,2545300002.0
2008-01-18 08:50:00,156.78,156.825,156.745,156.775,2227000003.0
2008-01-18 08:55:00,156.775,156.895,156.775,156.865,2219200015.0
2008-01-18 09:00:00,156.865,156.895,156.79,156.895,2847999996.0
2008-01-18 09:05:00,156.895,157.205,156.885,157.155,3144100000.0
2008-01-18 09:10:00,157.155,157.195,157.095,157.12,4371099995.0
2008-01-18 09:15:00,157.115,157.135,157.045,157.065,3760900014.0
2008-01-18 09:20:00,157.065,157.085,157.055,157.06,3030699997.0
2008-01-18 09:25:00,157.06,157.14,157.035,157.11,2326099998.0
2008-01-18 09:30:00,157.11,157.16,157.025,157.13,4369599987.0
2008-01-18 09:35:00,157.11,157.12,156.975,157.005,2437200006.0
2008-01-18 09:40:00,157.005,157.035,156.945,156.98,5542300010.0
2008-01-18 09:45:00,156.965,157.03,156.965,157.01,3430300012.0
2008-01-18 09:50:00,157.015,157.055,156.74,156.995,5453599995.0
2008-01-18 09:55:00,156.995,156.995,156.895,156.92,3371700003.0
2008-01-18 10:00:00,156.92,156.95,156.745,156.82,4754900003.0
2008-01-18 10:05:00,156.82,156.84,156.675,156.675,5517800005.0
2008-01-18 10:10:00,156.675,156.855,156.645,156.695,5535099989.0
2008-01-18 10:15:00,156.695,156.705,156.475,156.67,5038299993.0
2008-01-18 10:20:00,156.67,156.825,156.67,156.825,3335299999.0
2008-01-18 10:25:00,156.825,156.945,156.77,156.795,4766000009.0
2008-01-18 10:30:00,156.795,156.92,156.755,156.885,6235499994.0
2008-01-18 10:35:00,156.895,156.92,156.82,156.835,2391950023.0
2008-01-18 10:40:00,156.835,156.89,156.815,156.845,4058299992.0
2008-01-18 10:45:00,156.845,156.845,156.75,156.77,5461000015.0
2008-01-18 10:50:00,156.77,156.835,156.745,156.745,3153300008.0
2008-01-18 10:55:00,156.755,156.785,156.54,156.745,6297899969.0
2008-01-18 11:00:00,156.745,156.755,156.685,156.705,5246100022.0
2008-01-18 11:05:00,156.71,156.735,156.655,156.705,4730799992.0
2008-01-18 11:10:00,156.705,156.735,156.615,156.675,3989599999.0
2008-01-18 11:15:00,156.675,156.715,156.475,156.525,5462300005.0
2008-01-18 11:20:00,156.525,156.635,156.485,156.595,5185600013.0
2008-01-18 11:25:00,156.59,156.75,156.58,156.72,4275000019.0
2008-01-18 11:30:00,156.72,156.765,156.645,156.695,3699199999.0
2008-01-18 11:35:00,156.695,157.15,156.585,157.13,6486700026.0
2008-01-18 11:40:00,156.565,157.11,156.535,156.65,4084999999.0
2008-01-18 11:45:00,156.65,156.695,156.555,156.595,6070699988.0
2008-01-18 11:50:00,156.595,156.69,156.595,156.65,5487600002.0
2008-01-18 11:55:00,156.655,156.665,156.535,156.605,7815900018.0
2008-01-18 12:00:00,156.605,156.695,156.565,156.64,6093400006.0
2008-01-18 12:05:00,156.64,156.675,156.585,156.655,5694599990.0
2008-01-18 12:10:00,156.65,156.775,156.645,156.755,5778200036.0
2008-01-18 12:15:00,156.755,156.785,156.675,156.775,5516800008.0
2008-01-18 12:20:00,156.775,156.815,156.735,156.765,3594299990.0
2008-01-18 12:25:00,156.765,156.98,156.765,156.955,6931199985.0
2008-01-18 12:30:00,156.955,157.055,156.885,157.015,5181600035.0
2008-01-18 12:35:00,157.015,157.235,156.995,157.145,5468500014.0
2008-01-18 12:40:00,157.21,157.24,157.075,157.225,7158099997.0
2008-01-18 12:45:00,157.225,157.23,157.115,157.145,5263900002.0
2008-01-18 12:50:00,157.145,157.16,157.035,157.065,7136500022.0
2008-01-18 12:55:00,157.065,157.195,157.005,157.015,6305200032.0
2008-01-18 13:00:00,157.015,157.085,156.965,157.045,6194600017.0
2008-01-18 13:05:00,157.045,157.3,156.99,157.28,8435000037.0
2008-01-18 13:10:00,157.01,157.065,156.955,157.005,6558100038.0
2008-01-18 13:15:00,157.005,157.095,157.005,157.095,6880399996.0
2008-01-18 13:20:00,157.095,157.195,157.085,157.115,4947500024.0
2008-01-18 13:25:00,157.115,157.185,157.105,157.115,7874599989.0
2008-01-18 13:30:00,157.115,157.21,157.095,157.185,5213400036.0
2008-01-18 13:35:00,157.185,157.25,157.15,157.215,4214299995.0
2008-01-18 13:40:00,157.205,157.38,157.185,157.34,3067899999.0
2008-01-18 13:45:00,157.34,157.415,157.265,157.395,3886506503.0
2008-01-18 13:50:00,157.395,157.475,157.335,157.345,3884118406.0
2008-01-18 13:55:00,157.345,157.375,157.265,157.33,2745599999.0
2008-01-18 14:00:00,157.33,157.355,157.255,157.275,2739000005.0
2008-01-18 14:05:00,157.275,157.32,157.25,157.285,2569899982.0
2008-01-18 14:10:00,157.285,157.295,157.205,157.26,2210200003.0
2008-01-18 14:15:00,157.26,157.335,157.255,157.315,2267000005.0
2008-01-18 14:20:00,157.315,157.315,157.25,157.265,1668300000.0
2008-01-18 14:25:00,157.265,157.365,157.26,157.355,2397299998.0
2008-01-18 14:30:00,157.355,157.4,157.33,157.345,3822400010.0
2008-01-18 14:35:00,157.345,157.365,157.295,157.355,2135000001.0
2008-01-18 14:40:00,157.35,157.465,157.315,157.33,3751299998.0
2008-01-18 14:45:00,157.33,157.365,157.315,157.36,2459199992.0
2008-01-18 14:50:00,157.36,157.485,157.31,157.475,2818699999.0
2008-01-18 14:55:00,157.475,157.645,157.46,157.51,5078899987.0
2008-01-18 15:00:00,157.51,157.575,157.455,157.55,3902500003.0
2008-01-18 15:05:00,157.55,157.765,157.52,157.73,3577702001.0
2008-01-18 15:10:00,157.725,157.755,157.65,157.675,5823449985.0
2008-01-18 15:15:00,157.675,157.695,157.63,157.665,2523100009.0
2008-01-18 15:20:00,157.66,157.685,157.61,157.635,6472099962.0
2008-01-18 15:25:00,157.635,157.715,157.625,157.655,6106400013.0
2008-01-18 15:30:00,157.645,157.785,157.64,157.74,3617649994.0
2008-01-18 15:35:00,157.73,157.75,157.52,157.565,3746600006.0
2008-01-18 15:40:00,157.565,157.595,157.48,157.485,4525199996.0
2008-01-18 15:45:00,157.485,157.535,157.425,157.48,6146249993.0
2008-01-18 15:50:00,157.475,157.565,157.395,157.48,4306499999.0
2008-01-18 15:55:00,157.48,157.535,157.305,157.345,4654399988.0
2008-01-18 16:00:00,157.345,157.375,157.29,157.355,6371800018.0
2008-01-18 16:05:00,157.36,157.385,157.25,157.27,5318999995.0
2008-01-18 16:10:00,157.27,157.315,157.195,157.21,6475600009.0
2008-01-18 16:15:00,157.25,157.26,157.17,157.21,6849400004.0
2008-01-18 16:20:00,157.21,157.23,157.145,157.155,4027299987.0
2008-01-18 16:25:00,157.155,157.18,157.005,157.01,3966050000.0
2008-01-18 16:30:00,157.01,157.1,156.965,157.055,6255699996.0
2008-01-18 16:35:00,157.05,157.21,157.015,157.185,4535099999.0
2008-01-18 16:40:00,157.195,157.275,157.095,157.105,5189900002.0
2008-01-18 16:45:00,157.105,157.105,156.58,157.005,7612999957.0
2008-01-18 16:50:00,157.005,157.025,156.885,156.905,7207600006.0
2008-01-18 16:55:00,156.905,156.965,156.845,156.845,4544864344.0
2008-01-18 17:00:00,156.865,157.075,156.845,156.97,3583400004.0
2008-01-18 17:05:00,156.97,157.175,156.925,157.145,2666800004.0
2008-01-18 17:10:00,157.155,157.305,157.075,157.255,6063499998.0
2008-01-18 17:15:00,157.255,157.27,156.3,157.185,6303549997.0
2008-01-18 17:20:00,157.185,157.195,157.03,157.06,4507200000.0
2008-01-18 17:25:00,157.06,157.065,157.005,157.05,5867590004.0
2008-01-18 17:30:00,157.05,157.105,156.99,157.0,7141300005.0
2008-01-18 17:35:00,156.995,157.005,156.73,156.755,6036700012.0
2008-01-18 17:40:00,156.755,156.855,156.66,156.67,4840100005.0
2008-01-18 17:45:00,156.67,156.75,156.555,156.655,3070600005.0
2008-01-18 17:50:00,156.655,156.75,156.485,156.49,5118100007.0
2008-01-18 17:55:00,156.485,156.675,156.35,156.585,5144900402.0
2008-01-18 18:00:00,156.12,156.615,156.11,156.6,7359149990.0
2008-01-18 18:05:00,156.61,156.61,156.28,156.29,6144500712.0
2008-01-18 18:10:00,156.28,156.66,156.28,156.485,6305800208.0
2008-01-18 18:15:00,156.49,156.51,156.19,156.455,7258049997.0
2008-01-18 18:20:00,156.455,156.535,156.295,156.51,5845100002.0
2008-01-18 18:25:00,156.51,156.605,156.37,156.605,6503699992.0
2008-01-18 18:30:00,156.605,156.725,156.57,156.665,7859500028.0
2008-01-18 18:35:00,156.57,156.735,156.495,156.505,6817699999.0
2008-01-18 18:40:00,156.505,156.515,156.32,156.33,8112700000.0
2008-01-18 18:45:00,156.33,156.45,156.135,156.28,7277100000.0
2008-01-18 18:50:00,156.28,156.44,156.195,156.44,7414800025.0
2008-01-18 18:55:00,156.255,156.255,156.045,156.145,6107500011.0
2008-01-18 19:00:00,156.145,156.375,156.12,156.345,4813000009.0
2008-01-18 19:05:00,156.345,156.345,156.205,156.295,8566899997.0
2008-01-18 19:10:00,156.295,156.365,156.21,156.27,4790200001.0
2008-01-18 19:15:00,156.27,156.345,156.16,156.19,6991599979.0
2008-01-18 19:20:00,156.2,156.38,156.19,156.31,7068399991.0
2008-01-18 19:25:00,156.3,156.705,156.26,156.645,8438199965.0
2008-01-18 19:30:00,156.655,156.705,156.15,156.18,9234600027.0
2008-01-18 19:35:00,156.19,156.525,156.02,156.02,8145600008.0
2008-01-18 19:40:00,156.485,156.485,156.02,156.08,8934699996.0
2008-01-18 19:45:00,156.07,156.495,156.07,156.22,9191500001.0
2008-01-18 19:50:00,156.51,156.585,156.1,156.45,5977199995.0
2008-01-18 19:55:00,156.45,156.49,156.38,156.475,7874399989.0
2008-01-18 20:00:00,156.475,156.565,156.415,156.56,7090699991.0
2008-01-18 20:05:00,156.09,156.545,156.03,156.45,7000400021.0
2008-01-18 20:10:00,156.45,156.465,156.12,156.17,7585299997.0
2008-01-18 20:15:00,156.29,156.3,156.165,156.195,5623000000.0
2008-01-18 20:20:00,156.195,156.345,156.01,156.03,7857200028.0
2008-01-18 20:25:00,156.02,156.06,155.93,155.94,9561500130.0
2008-01-18 20:30:00,155.92,156.215,155.8,156.18,9561500130.0
2008-01-18 20:35:00,155.81,156.185,155.81,156.035,8961600005.0
2008-01-18 20:40:00,156.04,156.115,155.87,156.085,6915950003.0
2008-01-18 20:45:00,156.085,156.215,155.8,155.82,6833999989.0
2008-01-18 20:50:00,155.83,155.84,155.8,155.81,7943000025.0
2008-01-18 20:55:00,155.82,155.93,155.81,155.92,7943000025.0
2008-01-18 21:00:00,155.93,155.97,155.85,155.93,7943000025.0
2008-01-18 21:05:00,155.92,156.085,155.92,156.03,9050000013.0
2008-01-18 21:10:00,156.11,156.15,155.98,155.98,9231299999.0
2008-01-18 21:15:00,155.99,156.2,155.97,156.135,8861500000.0
2008-01-18 21:20:00,156.135,156.145,155.94,156.04,6806000000.0
2008-01-18 21:25:00,156.035,156.085,155.915,155.915,5798199995.0
2008-01-18 21:30:00,155.92,155.935,155.785,155.825,4666699997.0
2008-01-18 21:35:00,155.825,155.895,155.805,155.855,7999399993.0
2008-01-18 21:40:00,155.855,155.905,155.855,155.865,8371200003.0
2008-01-18 21:45:00,155.865,155.895,155.78,155.825,6934999990.0
2008-01-18 21:50:00,155.98,155.98,155.795,155.805,7953400001.0
2008-01-18 21:55:00,155.97,155.98,155.815,155.925,7796800031.0
2008-01-18 22:00:00,155.92,155.985,155.855,155.925,3687900001.0
2008-01-18 22:05:00,155.86,156.085,155.83,156.035,4312300000.0
2008-01-18 22:10:00,156.035,156.055,155.965,155.985,9114600015.0
2008-01-18 22:15:00,155.965,156.065,155.955,155.985,9168100075.0
2008-01-18 22:20:00,155.985,155.995,155.895,155.915,6844799999.0
2008-01-18 22:25:00,155.97,156.04,155.865,155.885,6574099996.0
2008-01-18 22:30:00,155.885,156.07,155.885,156.06,5760481956.0
2008-01-18 22:35:00,155.885,156.08,155.855,155.865,8264195495.0
2008-01-18 22:40:00,155.865,156.09,155.825,156.08,3623700027.0
2008-01-18 22:45:00,156.1,156.15,156.09,156.12,2675000000.0
2008-01-18 22:50:00,156.13,156.19,155.945,155.975,2675000000.0
2008-01-18 22:55:00,155.975,156.2,155.845,155.865,10434800000.0
2008-01-18 23:00:00,155.865,155.985,155.865,155.965,1257300000.0
2008-01-21 00:00:00,155.89,155.95,155.88,155.95,862000000.0
2008-01-21 00:05:00,155.96,155.96,155.95,155.95,215500000.0
2008-01-21 00:10:00,155.96,155.96,155.77,155.8,1412700000.0
2008-01-21 00:15:00,155.79,155.81,155.77,155.78,1661200000.0
2008-01-21 00:20:00,155.78,155.85,155.76,155.8,1408600000.0
2008-01-21 00:25:00,155.91,155.91,155.8,155.82,822600000.0
2008-01-21 00:30:00,155.82,155.84,155.81,155.84,979200000.0
2008-01-21 00:35:00,155.87,155.885,155.83,155.85,729400000.0
2008-01-21 00:40:00,155.855,155.885,155.84,155.85,1033600000.0
2008-01-21 00:45:00,155.855,155.945,155.835,155.915,1246100000.0
2008-01-21 00:50:00,155.915,155.945,155.875,155.905,1095300000.0
2008-01-21 00:55:00,155.915,155.925,155.875,155.915,1257600000.0
2008-01-21 01:00:00,155.92,155.965,155.88,155.955,2333000000.0
2008-01-21 01:05:00,155.955,155.975,155.95,155.955,882700000.0
2008-01-21 01:10:00,155.955,155.98,155.95,155.975,2244300000.0
2008-01-21 01:15:00,155.97,155.975,155.93,155.945,1738800000.0
2008-01-21 01:20:00,155.945,155.945,155.865,155.88,1035499999.0
2008-01-21 01:25:00,155.88,155.965,155.88,155.945,1305300000.0
2008-01-21 01:30:00,155.945,155.965,155.925,155.945,1250800000.0
2008-01-21 01:35:00,155.945,155.975,155.93,155.965,1106799999.0
2008-01-21 01:40:00,155.965,156.015,155.96,156.01,1714500000.0
2008-01-21 01:45:00,156.01,156.095,156.01,156.065,3184599999.0
2008-01-21 01:50:00,156.065,156.085,155.995,155.995,1120400001.0
2008-01-21 01:55:00,155.995,156.055,155.96,156.035,954600000.0
2008-01-21 02:00:00,156.035,156.085,155.965,155.985,2248399997.0
2008-01-21 02:05:00,155.985,155.985,155.72,155.775,3300099999.0
2008-01-21 02:10:00,155.765,155.865,155.735,155.745,4615800002.0
2008-01-21 02:15:00,155.745,155.795,155.695,155.775,3879200003.0
2008-01-21 02:20:00,155.775,155.795,155.635,155.635,3852800010.0
2008-01-21 02:25:00,155.645,155.645,155.485,155.555,3964100001.0
2008-01-21 02:30:00,155.555,155.59,155.46,155.585,3041799992.0
2008-01-21 02:35:00,155.585,155.59,155.475,155.57,2127899996.0
2008-01-21 02:40:00,155.57,155.685,155.57,155.645,3546100000.0
2008-01-21 02:45:00,155.64,155.7,155.625,155.65,2571500000.0
2008-01-21 02:50:00,155.65,155.715,155.65,155.705,3154000001.0
2008-01-21 02:55:00,155.705,155.715,155.59,155.605,3913800001.0
2008-01-21 03:00:00,155.605,155.615,155.495,155.585,3429399999.0
2008-01-21 03:05:00,155.585,155.625,155.545,155.585,2380099999.0
2008-01-21 03:10:00,155.585,155.62,155.56,155.57,1487299999.0
2008-01-21 03:15:00,155.575,155.64,155.515,155.64,1684900000.0
2008-01-21 03:20:00,155.635,155.665,155.535,155.55,2472900001.0
2008-01-21 03:25:00,155.55,155.55,155.495,155.54,2484399999.0
2008-01-21 03:30:00,155.54,155.665,155.54,155.64,1995600001.0
2008-01-21 03:35:00,155.64,155.65,155.595,155.605,2858999991.0
2008-01-21 03:40:00,155.605,155.625,155.59,155.595,1017900000.0
2008-01-21 03:45:00,155.59,155.605,155.54,155.54,1239600001.0
2008-01-21 03:50:00,155.54,155.575,155.535,155.55,1010199994.0
2008-01-21 03:55:00,155.55,155.57,155.455,155.475,2497800000.0
2008-01-21 04:00:00,155.475,155.51,155.445,155.465,2405899997.0
2008-01-21 04:05:00,155.465,155.495,155.355,155.36,3339799992.0
2008-01-21 04:10:00,155.36,155.43,155.315,155.42,5227899990.0
2008-01-21 04:15:00,155.295,155.345,155.295,155.33,5148299966.0
2008-01-21 04:20:00,155.33,155.42,155.325,155.39,2263700004.0
2008-01-21 04:25:00,155.39,155.395,155.28,155.285,1683400000.0
2008-01-21 04:30:00,155.285,155.385,155.275,155.355,2704100001.0
2008-01-21 04:35:00,155.355,155.41,155.33,155.41,1347900000.0
2008-01-21 04:40:00,155.41,155.425,155.395,155.41,705300000.0
2008-01-21 04:45:00,155.405,155.405,155.345,155.36,659900000.0
2008-01-21 04:50:00,155.36,155.365,155.34,155.355,821000002.0
2008-01-21 04:55:00,155.355,155.42,155.345,155.42,905199998.0
2008-01-21 05:00:00,155.42,155.435,155.395,155.405,1243500000.0
2008-01-21 05:05:00,155.405,155.415,155.39,155.41,998500000.0
2008-01-21 05:10:00,155.41,155.435,155.4,155.415,1147100006.0
2008-01-21 05:15:00,155.415,155.43,155.395,155.415,511400000.0
2008-01-21 05:20:00,155.42,155.44,155.41,155.415,1171000000.0
2008-01-21 05:25:00,155.415,155.425,155.395,155.415,1323900000.0
2008-01-21 05:30:00,155.415,155.425,155.26,155.26,2400600001.0
2008-01-21 05:35:00,155.26,155.455,155.255,155.44,2743400000.0
2008-01-21 05:40:00,155.44,155.545,155.435,155.535,4259499998.0
2008-01-21 05:45:00,155.535,155.535,155.375,155.385,2784200003.0
2008-01-21 05:50:00,155.38,155.395,155.315,155.355,1260200000.0
2008-01-21 05:55:00,155.355,155.355,155.265,155.315,2059600001.0
2008-01-21 06:00:00,155.315,155.35,155.295,155.35,3429500002.0
2008-01-21 06:05:00,155.35,155.38,155.29,155.335,3334799999.0
2008-01-21 06:10:00,155.335,155.395,155.335,155.38,2742600000.0
2008-01-21 06:15:00,155.38,155.42,155.345,155.395,3001000002.0
2008-01-21 06:20:00,155.4,155.415,155.375,155.395,2807400018.0
2008-01-21 06:25:00,155.385,155.415,155.375,155.405,3257100019.0
2008-01-21 06:30:00,155.405,155.445,155.395,155.435,2382100012.0
2008-01-21 06:35:00,155.435,155.455,155.38,155.395,1992400000.0
2008-01-21 06:40:00,155.39,155.425,155.38,155.425,1917900001.0
2008-01-21 06:45:00,155.425,155.455,155.39,155.39,3004200016.0
2008-01-21 06:50:00,155.39,155.435,155.325,155.345,2826900012.0
2008-01-21 06:55:00,155.355,155.395,155.235,155.245,3764200002.0
2008-01-21 07:00:00,155.245,155.285,155.14,155.195,5640000007.0
2008-01-21 07:05:00,155.195,155.265,155.19,155.245,3137199998.0
2008-01-21 07:10:00,155.25,155.255,155.175,155.2,3160800001.0
2008-01-21 07:15:00,155.2,155.275,155.16,155.265,2277600000.0
2008-01-21 07:20:00,155.27,155.27,155.19,155.235,1635700000.0
2008-01-21 07:25:00,155.235,155.27,155.21,155.215,1699899999.0
2008-01-21 07:30:00,155.225,155.23,155.165,155.17,3214099999.0
2008-01-21 07:35:00,155.17,155.23,155.145,155.195,1712500000.0
2008-01-21 07:40:00,155.195,155.205,155.16,155.175,1829600000.0
2008-01-21 07:45:00,155.175,155.205,155.14,155.185,1694300000.0
2008-01-21 07:50:00,155.185,155.225,155.155,155.155,1711500001.0
2008-01-21 07:55:00,155.155,155.165,155.125,155.15,1941500001.0
2008-01-21 08:00:00,155.155,155.155,155.045,155.055,4338200001.0
2008-01-21 08:05:00,155.055,155.115,154.98,155.115,4795899979.0
2008-01-21 08:10:00,155.11,155.165,155.09,155.14,4582099987.0
2008-01-21 08:15:00,155.14,155.225,155.13,155.175,5143800004.0
2008-01-21 08:20:00,155.175,155.185,155.08,155.125,6103500028.0
2008-01-21 08:25:00,155.125,155.225,155.115,155.185,1826600002.0
2008-01-21 08:30:00,155.185,155.195,155.1,155.145,2060800000.0
2008-01-21 08:35:00,155.15,155.155,155.09,155.12,2071500000.0
2008-01-21 08:40:00,155.12,155.155,154.985,154.995,2157899999.0
2008-01-21 08:45:00,155.0,155.025,154.835,154.885,1895200001.0
2008-01-21 08:50:00,154.88,154.88,154.72,154.755,1622800000.0
2008-01-21 08:55:00,154.755,154.785,154.56,154.78,1924599996.0
2008-01-21 09:00:00,154.785,154.79,154.65,154.74,2967900001.0
2008-01-21 09:05:00,154.735,154.785,154.72,154.76,1939199999.0
2008-01-21 09:10:00,154.76,154.78,154.635,154.76,3026999997.0
2008-01-21 09:15:00,154.76,154.835,154.695,154.825,2910600000.0
2008-01-21 09:20:00,154.825,154.91,154.79,154.805,2841600002.0
2008-01-21 09:25:00,154.8,154.87,154.775,154.805,1491100000.0
2008-01-21 09:30:00,154.805,154.805,154.545,154.595,3312899994.0
2008-01-21 09:35:00,154.595,154.635,154.425,154.625,3578099991.0
2008-01-21 09:40:00,154.625,154.635,154.39,154.4,3088728398.0
2008-01-21 09:45:00,154.4,154.48,154.34,154.45,2823099998.0
2008-01-21 09:50:00,154.45,154.565,154.41,154.535,2633100002.0
2008-01-21 09:55:00,154.535,154.605,154.475,154.595,3917050002.0
2008-01-21 10:00:00,154.605,154.605,154.34,154.385,3742350013.0
2008-01-21 10:05:00,154.38,154.445,154.375,154.435,2318100002.0
2008-01-21 10:10:00,154.435,154.445,154.24,154.28,2312199995.0
2008-01-21 10:15:00,154.28,154.33,154.175,154.185,1617300000.0
2008-01-21 10:20:00,154.185,154.205,153.965,154.08,2708000000.0
2008-01-21 10:25:00,154.08,154.095,153.925,153.95,3922100000.0
2008-01-21 10:30:00,153.95,154.16,153.95,154.08,4601399996.0
2008-01-21 10:35:00,154.08,154.085,154.015,154.025,3453700009.0
2008-01-21 10:40:00,154.025,154.05,153.83,153.845,3857600009.0
2008-01-21 10:45:00,153.85,153.855,153.74,153.83,3394900006.0
2008-01-21 10:50:00,153.825,153.85,153.74,153.81,3878500003.0
2008-01-21 10:55:00,153.815,153.985,153.81,153.965,4566700004.0
2008-01-21 11:00:00,153.965,153.995,153.885,153.945,4098300005.0
2008-01-21 11:05:00,153.945,154.085,153.915,154.015,3160200001.0
2008-01-21 11:10:00,154.025,154.035,153.825,153.855,2672299996.0
2008-01-21 11:15:00,153.855,153.955,153.77,153.785,3509399988.0
2008-01-21 11:20:00,153.785,153.795,153.595,153.675,5659099996.0
2008-01-21 11:25:00,153.675,153.88,153.62,153.88,2314900002.0
2008-01-21 11:30:00,153.88,153.9,153.75,153.775,3462949994.0
2008-01-21 11:35:00,153.77,153.895,153.755,153.805,3120100001.0
2008-01-21 11:40:00,153.805,153.83,153.775,153.805,2682599988.0
2008-01-21 11:45:00,153.8,153.83,153.77,153.795,3621399993.0
2008-01-21 11:50:00,153.79,153.835,153.75,153.76,2790999999.0
2008-01-21 11:55:00,153.76,153.845,153.725,153.83,1631799999.0
2008-01-21 12:00:00,153.83,153.895,153.755,153.88,2901399997.0
2008-01-21 12:05:00,153.12,153.86,153.08,153.76,7396899978.0
2008-01-21 12:10:00,153.76,153.77,152.86,152.94,4772300002.0
2008-01-21 12:15:00,153.725,153.82,152.86,153.78,6865700028.0
2008-01-21 12:20:00,153.78,153.805,153.05,153.735,4697399990.0
2008-01-21 12:25:00,153.735,153.75,153.13,153.655,7850300006.0
2008-01-21 12:30:00,153.655,153.675,153.2,153.645,6691100001.0
2008-01-21 12:35:00,153.29,153.655,153.21,153.21,7414300002.0
2008-01-21 12:40:00,153.2,153.645,152.95,153.62,5150500000.0
2008-01-21 12:45:00,153.62,153.625,152.98,153.06,5109199998.0
2008-01-21 12:50:00,153.545,153.545,153.12,153.13,4346500000.0
2008-01-21 12:55:00,153.525,153.57,153.08,153.465,8629300002.0
2008-01-21 13:00:00,153.465,153.465,153.135,153.135,7133200005.0
2008-01-21 13:05:00,153.135,153.155,153.015,153.015,6283199996.0
2008-01-21 13:10:00,153.015,153.055,152.825,152.945,5434999982.0
2008-01-21 13:15:00,152.945,153.085,152.87,153.085,1830300000.0
2008-01-21 13:20:00,153.085,153.35,153.06,153.125,7060600032.0
2008-01-21 13:25:00,153.12,153.235,153.11,153.15,4417650001.0
2008-01-21 13:30:00,153.15,153.3,153.14,153.3,5968900002.0
2008-01-21 13:35:00,153.295,153.45,153.215,153.215,7823000000.0
2008-01-21 13:40:00,153.22,153.22,152.95,153.01,5294700009.0
2008-01-21 13:45:00,153.015,153.43,152.995,153.06,7136399997.0
2008-01-21 13:50:00,153.48,153.56,153.135,153.14,8009500009.0
2008-01-21 13:55:00,153.56,153.57,153.08,153.12,7899299997.0
2008-01-21 14:00:00,153.125,153.67,153.08,153.105,4703000003.0
2008-01-21 14:05:00,153.105,153.78,153.095,153.77,4039899991.0
2008-01-21 14:10:00,153.175,153.215,153.155,153.195,5356699994.0
2008-01-21 14:15:00,153.195,153.8,153.175,153.295,7111699983.0
2008-01-21 14:20:00,153.295,153.395,153.26,153.375,5701700000.0
2008-01-21 14:25:00,153.375,153.545,153.365,153.545,7847800003.0
2008-01-21 14:30:00,153.545,153.585,153.45,153.54,5950120003.0
2008-01-21 14:35:00,153.4,153.53,153.32,153.51,6025900001.0
2008-01-21 14:40:00,153.52,153.69,153.49,153.69,6650800002.0
2008-01-21 14:45:00,153.7,153.76,153.41,153.485,6069799953.0
2008-01-21 14:50:00,153.485,153.75,153.485,153.57,9575099998.0
2008-01-21 14:55:00,153.57,153.705,153.57,153.625,4190049990.0
2008-01-21 15:00:00,153.625,153.685,153.62,153.645,7476999965.0
2008-01-21 15:05:00,153.77,153.79,153.685,153.76,9140800018.0
2008-01-21 15:10:00,153.78,153.935,153.68,153.835,7549200037.0
2008-01-21 15:15:00,153.835,153.845,153.675,153.675,8070399994.0
2008-01-21 15:20:00,153.675,153.82,153.595,153.81,6819999997.0
2008-01-21 15:25:00,153.63,153.71,153.615,153.62,7948100015.0
2008-01-21 15:30:00,153.625,153.625,153.535,153.545,5948300000.0
2008-01-21 15:35:00,153.545,153.585,153.49,153.53,7885499962.0
2008-01-21 15:40:00,153.525,153.72,153.475,153.72,7443799993.0
2008-01-21 15:45:00,153.72,153.78,153.675,153.76,7069899978.0
2008-01-21 15:50:00,153.765,153.855,153.72,153.81,6622499999.0
2008-01-21 15:55:00,153.81,154.005,153.79,153.945,5292899999.0
2008-01-21 16:00:00,153.94,153.955,153.745,153.795,6300600000.0
2008-01-21 16:05:00,153.795,153.805,153.755,153.785,7939099999.0
2008-01-21 16:10:00,153.785,153.79,153.57,153.63,7715700000.0
2008-01-21 16:15:00,153.745,153.795,153.715,153.77,6412500008.0
2008-01-21 16:20:00,153.77,153.835,153.77,153.82,5277300000.0
2008-01-21 16:25:00,153.82,153.825,153.69,153.715,5025000001.0
2008-01-21 16:30:00,153.715,153.715,153.31,153.33,6247500078.0
2008-01-21 16:35:00,153.565,153.655,153.555,153.64,5470300012.0
2008-01-21 16:40:00,153.64,153.67,153.595,153.615,3993100001.0
2008-01-21 16:45:00,153.625,153.66,153.595,153.63,7223900061.0
2008-01-21 16:50:00,153.63,153.75,153.63,153.75,4838100000.0
2008-01-21 16:55:00,153.75,153.82,153.745,153.745,8425499987.0
2008-01-21 17:00:00,153.745,153.75,153.53,153.55,5107799974.0
2008-01-21 17:05:00,153.55,153.675,153.54,153.64,5561199991.0
2008-01-21 17:10:00,153.3,153.63,153.21,153.625,7662999960.0
2008-01-21 17:15:00,153.625,153.645,153.13,153.13,7031100055.0
2008-01-21 17:20:00,153.575,153.595,153.55,153.565,8022900015.0
2008-01-21 17:25:00,152.96,153.585,152.92,153.365,5616350015.0
2008-01-21 17:30:00,153.365,153.44,152.97,153.325,5313800004.0
2008-01-21 17:35:00,153.05,153.4,152.99,153.0,9105000015.0
2008-01-21 17:40:00,152.99,153.405,152.94,153.39,8953500000.0
2008-01-21 17:45:00,152.9,153.435,152.88,153.4,4499500000.0
2008-01-21 17:50:00,152.96,153.18,152.95,153.18,7164499960.0
2008-01-21 17:55:00,153.305,153.305,152.9,153.23,5704500000.0
2008-01-21 18:00:00,153.23,153.335,153.01,153.315,8606499975.0
2008-01-21 18:05:00,153.31,153.375,153.31,153.315,4147599998.0
2008-01-21 18:10:00,153.32,153.345,152.99,153.04,5487299991.0
2008-01-21 18:15:00,153.28,153.295,153.115,153.115,5335099994.0
2008-01-21 18:20:00,153.11,153.275,152.975,152.975,3734099999.0
2008-01-21 18:25:00,152.975,153.15,152.905,152.935,4832499997.0
2008-01-21 18:30:00,152.935,153.045,152.935,153.035,5273199999.0
2008-01-21 18:35:00,153.045,153.055,152.98,153.0,7807600002.0
2008-01-21 18:40:00,153.01,153.01,152.87,152.895,8593400000.0
2008-01-21 18:45:00,152.895,152.965,152.875,152.965,5617599954.0
2008-01-21 18:50:00,152.96,153.185,152.945,153.18,4904400001.0
2008-01-21 18:55:00,153.18,153.185,152.885,152.955,5528100001.0
2008-01-21 19:00:00,152.955,153.12,152.93,153.1,3310300000.0
2008-01-21 19:05:00,153.1,153.13,152.91,152.91,4686400000.0
2008-01-21 19:10:00,152.915,153.29,152.91,153.045,7900399999.0
2008-01-21 19:15:00,153.045,153.16,152.98,153.005,7396500000.0
2008-01-21 19:20:00,153.005,153.19,152.92,152.93,4999499999.0
2008-01-21 19:25:00,152.93,153.2,152.915,152.915,7148300001.0
2008-01-21 19:30:00,152.915,153.34,152.88,153.32,9388599999.0
2008-01-21 19:35:00,153.31,153.31,152.975,152.995,7924499999.0
2008-01-21 19:40:00,152.995,153.025,152.975,152.975,3502999999.0
2008-01-21 19:45:00,153.15,153.16,153.015,153.065,7819500000.0
2008-01-21 19:50:00,153.065,153.115,153.025,153.05,4192500000.0
2008-01-21 19:55:00,153.05,153.365,153.045,153.345,6593600003.0
2008-01-21 20:00:00,153.345,153.375,153.155,153.24,7312200000.0
2008-01-21 20:05:00,153.24,153.285,153.1,153.265,5553700006.0
2008-01-21 20:10:00,153.255,153.285,153.1,153.22,8656200000.0
2008-01-21 20:15:00,153.1,153.15,153.09,153.15,2593800000.0
2008-01-21 20:20:00,153.12,153.225,153.12,153.205,5715800000.0
2008-01-21 20:25:00,153.16,153.255,153.16,153.235,9308000000.0
2008-01-21 20:30:00,153.18,153.2,153.17,153.18,9908000000.0
2008-01-21 20:35:00,153.325,153.325,153.155,153.185,8895200002.0
2008-01-21 20:40:00,153.13,153.205,153.125,153.18,10446300000.0
2008-01-21 20:45:00,153.145,153.2,153.12,153.19,7490700000.0
2008-01-21 20:50:00,153.145,153.23,153.115,153.23,6756100000.0
2008-01-21 20:55:00,153.11,153.185,153.11,153.165,6037400000.0
2008-01-21 21:00:00,153.165,153.24,153.07,153.105,4266000000.0
2008-01-21 21:05:00,153.105,153.115,153.09,153.105,4522000000.0
2008-01-21 21:10:00,153.105,153.32,153.1,153.31,7299800000.0
2008-01-21 21:15:00,153.1,153.3,153.09,153.28,9269700000.0
2008-01-21 21:20:00,153.135,153.28,153.115,153.26,7335900000.0
2008-01-21 21:25:00,153.155,153.28,153.135,153.28,5915500000.0
2008-01-21 21:30:00,153.26,153.28,153.26,153.27,5535600000.0
2008-01-21 21:35:00,153.28,153.31,153.155,153.155,9226000000.0
2008-01-21 21:40:00,153.165,153.31,153.15,153.3,4732000000.0
2008-01-21 21:45:00,153.31,153.31,153.18,153.185,6600000000.0
2008-01-21 21:50:00,153.27,153.28,153.13,153.225,10561499900.0
2008-01-21 21:55:00,153.14,153.14,153.06,153.06,5795500000.0
2008-01-21 22:00:00,153.235,153.235,153.02,153.06,8849900000.0
2008-01-21 22:05:00,153.21,153.22,153.18,153.215,8419400000.0
2008-01-21 22:10:00,153.09,153.245,153.09,153.19,9321700000.0
2008-01-21 22:15:00,153.28,153.315,153.15,153.26,6060200000.0
2008-01-21 22:20:00,153.26,153.275,153.235,153.26,6354700000.0
2008-01-21 22:25:00,153.27,153.28,153.265,153.275,4999500000.0
2008-01-21 22:30:00,152.97,153.28,152.91,152.98,9296000000.0
2008-01-21 22:35:00,152.99,153.31,152.98,153.04,8376200000.0
2008-01-21 22:40:00,153.28,153.31,153.05,153.05,8043800000.0
2008-01-21 22:45:00,153.04,153.26,153.04,153.09,5830400000.0
2008-01-21 22:50:00,153.08,153.18,153.08,153.145,6530100000.0
2008-01-21 22:55:00,153.145,153.15,153.04,153.04,6591300000.0
2008-01-21 23:00:00,153.19,153.23,153.03,153.05,6426300000.0
2008-01-21 23:05:00,153.04,153.23,153.035,153.08,4889000000.0
2008-01-21 23:10:00,153.08,153.17,153.075,153.17,5529700061.0
2008-01-21 23:15:00,153.17,153.2,153.05,153.14,8811800000.0
2008-01-21 23:20:00,153.03,153.04,152.86,152.89,10205500000.0
2008-01-21 23:25:00,152.9,153.14,152.86,152.9,9720700000.0
2008-01-21 23:30:00,152.87,152.9,152.85,152.87,8993500000.0
2008-01-21 23:35:00,152.98,153.06,152.67,152.7,9773900000.0
2008-01-21 23:40:00,153.03,153.05,153.0,153.05,8604700000.0
2008-01-21 23:45:00,153.05,153.12,152.7,153.09,9280300000.0
2008-01-21 23:50:00,152.61,153.09,152.49,153.07,10408000000.0
2008-01-21 23:55:00,152.5,153.16,152.5,153.125,9851200000.0
2008-01-22 00:00:00,152.57,153.19,152.51,152.53,8760599960.0
2008-01-22 00:05:00,152.52,153.2,152.5,153.2,1109600000.0
2008-01-22 00:10:00,153.2,153.2,152.53,153.035,8827600000.0
2008-01-22 00:15:00,152.47,153.06,152.36,152.36,9384900000.0
2008-01-22 00:20:00,152.37,152.49,152.36,152.47,7408500000.0
2008-01-22 00:25:00,152.89,152.9,152.45,152.48,9021899994.0
2008-01-22 00:30:00,152.47,152.56,152.47,152.55,9857499970.0
2008-01-22 00:35:00,152.85,152.85,152.49,152.49,9874099994.0
2008-01-22 00:40:00,152.48,152.51,152.47,152.49,10559499995.0
2008-01-22 00:45:00,152.48,152.51,152.42,152.43,10559499995.0
2008-01-22 00:50:00,152.42,152.54,152.33,152.33,10298699971.0
2008-01-22 00:55:00,152.34,152.38,152.3,152.32,9907499935.0
2008-01-22 01:00:00,152.31,152.56,152.31,152.56,9907499935.0
2008-01-22 01:05:00,152.53,152.58,152.37,152.45,9469899987.0
2008-01-22 01:10:00,152.535,152.595,152.425,152.44,8252300000.0
2008-01-22 01:15:00,152.445,152.81,152.37,152.37,6296800021.0
2008-01-22 01:20:00,152.37,152.77,152.365,152.465,9380500009.0
2008-01-22 01:25:00,152.465,152.78,152.44,152.73,7861200000.0
2008-01-22 01:30:00,152.47,152.66,152.45,152.55,9290100027.0
2008-01-22 01:35:00,152.55,152.66,152.55,152.64,5369500044.0
2008-01-22 01:40:00,152.65,152.69,152.56,152.59,5233500055.0
2008-01-22 01:45:00,152.6,152.63,152.415,152.57,5734700033.0
2008-01-22 01:50:00,152.59,152.61,152.315,152.32,6906000000.0
2008-01-22 01:55:00,152.32,152.54,152.305,152.315,7692799999.0
2008-01-22 02:00:00,152.315,152.56,152.305,152.56,8703300000.0
2008-01-22 02:05:00,152.56,152.595,152.365,152.45,8230799993.0
2008-01-22 02:10:00,152.45,152.59,152.44,152.58,8239600013.0
2008-01-22 02:15:00,152.56,152.825,152.555,152.735,6383200007.0
2008-01-22 02:20:00,152.735,152.79,152.695,152.7,7245999999.0
2008-01-22 02:25:00,152.7,152.9,152.695,152.9,7435700000.0
2008-01-22 02:30:00,152.72,153.08,152.58,152.695,7591499996.0
2008-01-22 02:35:00,152.695,152.7,152.57,152.625,6980800025.0
2008-01-22 02:40:00,152.63,152.7,152.565,152.59,8751000000.0
2008-01-22 02:45:00,152.59,153.55,152.535,153.52,8631099991.0
2008-01-22 02:50:00,152.575,152.61,152.37,152.505,6017700005.0
2008-01-22 02:55:00,152.505,153.45,152.475,152.545,8441699986.0
2008-01-22 03:00:00,152.545,152.6,152.5,152.555,6932799997.0
2008-01-22 03:05:00,152.55,152.58,152.49,152.545,7406599993.0
2008-01-22 03:10:00,152.545,152.6,152.525,152.58,6976499991.0
2008-01-22 03:15:00,152.58,153.27,152.58,153.25,8674199999.0
2008-01-22 03:20:00,152.68,153.56,152.675,153.56,7726899991.0
2008-01-22 03:25:00,153.55,153.68,152.785,153.65,10124899996.0
2008-01-22 03:30:00,153.66,153.75,152.995,153.13,9643899988.0
2008-01-22 03:35:00,153.125,153.2,153.105,153.155,6407769999.0
2008-01-22 03:40:00,153.155,153.445,153.145,153.445,6847474994.0
2008-01-22 03:45:00,153.445,153.735,153.445,153.505,5119500000.0
2008-01-22 03:50:00,153.505,153.63,153.33,153.375,6714899989.0
2008-01-22 03:55:00,153.375,153.46,153.325,153.33,7265499999.0
2008-01-22 04:00:00,153.33,153.65,153.325,153.355,8231499999.0
2008-01-22 04:05:00,153.355,153.415,153.22,153.22,7897800000.0
2008-01-22 04:10:00,153.57,153.58,153.24,153.5,9410600002.0
2008-01-22 04:15:00,153.49,153.52,153.34,153.34,5852400008.0
2008-01-22 04:20:00,153.35,153.57,153.29,153.57,7007000005.0
2008-01-22 04:25:00,153.57,153.68,153.475,153.65,7642099995.0
2008-01-22 04:30:00,153.65,153.795,153.48,153.755,7396899997.0
2008-01-22 04:35:00,153.75,153.755,153.49,153.49,8696600012.0
2008-01-22 04:40:00,153.54,153.575,153.48,153.51,7885400000.0
2008-01-22 04:45:00,153.55,153.6,153.505,153.55,7199499991.0
2008-01-22 04:50:00,153.545,153.555,153.415,153.52,9980800012.0
2008-01-22 04:55:00,153.46,153.635,153.445,153.52,9943899991.0
2008-01-22 05:00:00,153.68,153.705,153.37,153.64,9968700023.0
2008-01-22 05:05:00,153.635,153.65,153.38,153.38,8871300000.0
2008-01-22 05:10:00,153.56,153.58,153.36,153.495,8565900000.0
2008-01-22 05:15:00,153.495,153.51,153.18,153.34,8998400075.0
2008-01-22 05:20:00,153.22,153.355,153.05,153.07,8077549998.0
2008-01-22 05:25:00,153.06,153.51,152.81,153.495,7764750000.0
2008-01-22 05:30:00,153.05,153.5,152.9,152.97,9899300001.0
2008-01-22 05:35:00,153.36,153.495,152.91,153.485,9149500004.0
2008-01-22 05:40:00,153.485,153.555,152.85,152.85,9154699999.0
2008-01-22 05:45:00,153.54,153.59,152.75,153.525,9519200000.0
2008-01-22 05:50:00,152.78,153.57,152.78,152.85,8836000000.0
2008-01-22 05:55:00,152.86,153.07,152.86,153.03,10604000000.0
2008-01-22 06:00:00,153.02,153.435,152.83,153.42,8483200000.0
2008-01-22 06:05:00,153.42,153.44,152.8,152.9,7991199998.0
2008-01-22 06:10:00,152.91,152.93,152.89,152.92,5725200000.0
2008-01-22 06:15:00,152.93,152.99,152.92,152.95,7156500000.0
2008-01-22 06:20:00,152.94,153.18,152.87,153.07,8500499920.0
2008-01-22 06:25:00,153.06,153.06,152.82,153.04,7055299996.0
2008-01-22 06:30:00,153.04,153.1,152.905,152.97,8667300003.0
2008-01-22 06:35:00,152.97,152.975,152.88,152.96,7301499991.0
2008-01-22 06:40:00,152.955,153.18,152.83,152.845,8379300000.0
2008-01-22 06:45:00,152.855,153.35,152.75,153.35,8928600002.0
2008-01-22 06:50:00,153.34,153.36,152.815,153.17,10234099994.0
2008-01-22 06:55:00,152.86,153.19,152.85,153.015,7163400000.0
2008-01-22 07:00:00,153.02,153.025,152.815,152.87,7823799999.0
2008-01-22 07:05:00,152.87,153.24,152.8,152.905,9969500003.0
2008-01-22 07:10:00,153.13,153.15,152.905,152.92,7555600000.0
2008-01-22 07:15:00,152.92,153.24,152.91,152.94,8904399998.0
2008-01-22 07:20:00,153.11,153.21,153.06,153.11,8805000005.0
2008-01-22 07:25:00,152.84,153.09,152.815,153.09,8791999996.0
2008-01-22 07:30:00,153.1,153.3,152.9,153.285,10003299977.0
2008-01-22 07:35:00,152.92,153.225,152.78,153.2,7613600003.0
2008-01-22 07:40:00,153.2,153.2,152.89,153.18,8365500000.0
2008-01-22 07:45:00,153.185,153.4,152.95,152.97,9021799993.0
2008-01-22 07:50:00,152.96,152.96,152.75,152.81,8332000005.0
2008-01-22 07:55:00,152.8,152.91,152.78,152.9,8332000005.0
2008-01-22 08:00:00,153.165,153.245,152.71,152.86,10074800077.0
2008-01-22 08:05:00,152.87,153.24,152.81,153.12,8973600038.0
2008-01-22 08:10:00,152.79,153.16,152.57,152.6,10019799994.0
2008-01-22 08:15:00,152.61,153.205,152.6,153.095,9518399988.0
2008-01-22 08:20:00,153.095,153.205,153.05,153.13,7791500000.0
2008-01-22 08:25:00,153.13,153.165,152.92,152.92,7876099999.0
2008-01-22 08:30:00,152.93,153.025,152.89,152.905,7861000015.0
2008-01-22 08:35:00,152.905,152.935,152.78,152.88,8842799994.0
2008-01-22 08:40:00,152.875,153.045,152.87,152.99,7035700001.0
2008-01-22 08:45:00,152.99,153.0,152.28,152.31,9215999994.0
2008-01-22 08:50:00,152.98,152.98,152.26,152.46,8760199997.0
2008-01-22 08:55:00,152.45,152.92,152.4,152.44,7631999998.0
2008-01-22 09:00:00,152.9,152.93,152.725,152.85,5135100000.0
2008-01-22 09:05:00,152.19,152.87,152.11,152.795,9324200015.0
2008-01-22 09:10:00,152.795,152.805,152.29,152.62,8256399993.0
2008-01-22 09:15:00,152.62,152.84,152.605,152.76,8025600004.0
2008-01-22 09:20:00,152.76,152.87,152.34,152.845,7514300001.0
2008-01-22 09:25:00,152.79,153.34,152.79,152.92,7363199992.0
2008-01-22 09:30:00,152.92,153.23,152.725,152.74,5317200001.0
2008-01-22 09:35:00,152.73,152.75,152.525,152.605,7528699983.0
2008-01-22 09:40:00,152.605,152.735,152.51,152.555,3873100000.0
2008-01-22 09:45:00,152.555,152.555,152.27,152.3,5983300000.0
2008-01-22 09:50:00,152.295,152.485,152.245,152.47,8572899993.0
2008-01-22 09:55:00,152.48,152.645,152.39,152.445,6862899998.0
2008-01-22 10:00:00,152.445,152.445,152.115,152.145,8201399999.0
2008-01-22 10:05:00,152.145,152.36,152.11,152.35,5265200001.0
2008-01-22 10:10:00,152.35,154.04,152.29,152.45,7203399997.0
2008-01-22 10:15:00,152.45,152.48,152.26,152.29,6595600000.0
2008-01-22 10:20:00,152.29,152.89,152.29,152.835,3609200000.0
2008-01-22 10:25:00,152.83,153.36,152.82,153.075,6306100010.0
2008-01-22 10:30:00,153.08,153.89,152.895,153.07,7311000030.0
2008-01-22 10:35:00,153.065,153.19,153.04,153.14,4966699998.0
2008-01-22 10:40:00,153.14,153.4,153.065,153.37,6520799996.0
2008-01-22 10:45:00,153.375,153.8,153.32,153.36,8169950010.0
2008-01-22 10:50:00,153.81,153.86,153.25,153.375,9074099986.0
2008-01-22 10:55:00,153.375,153.925,153.36,153.845,5325400017.0
2008-01-22 11:00:00,153.845,153.845,153.59,153.695,8208999988.0
2008-01-22 11:05:00,153.695,154.365,153.685,154.065,5827799989.0
2008-01-22 11:10:00,154.065,154.08,153.74,153.835,6127160000.0
2008-01-22 11:15:00,153.835,153.875,153.685,153.75,5631600001.0
2008-01-22 11:20:00,153.75,153.855,153.715,153.715,7851800003.0
2008-01-22 11:25:00,154.04,154.15,153.6,153.91,5467100002.0
2008-01-22 11:30:00,153.91,153.985,153.785,153.845,5304600001.0
2008-01-22 11:35:00,154.16,154.18,153.8,153.865,5633149976.0
2008-01-22 11:40:00,153.865,153.895,153.8,153.845,5069600012.0
2008-01-22 11:45:00,153.845,154.2,153.765,154.2,8019399961.0
2008-01-22 11:50:00,153.805,154.095,153.775,153.99,6615099997.0
2008-01-22 11:55:00,153.99,154.195,153.96,154.06,2824899999.0
2008-01-22 12:00:00,154.04,154.11,154.0,154.11,4756899997.0
2008-01-22 12:05:00,154.11,154.11,153.97,153.99,6300799959.0
2008-01-22 12:10:00,153.985,154.47,153.945,154.39,7286750010.0
2008-01-22 12:15:00,154.165,154.305,154.155,154.19,6317649991.0
2008-01-22 12:20:00,154.19,154.195,154.02,154.04,2495700000.0
2008-01-22 12:25:00,154.04,154.17,154.035,154.13,1989300000.0
2008-01-22 12:30:00,154.13,154.385,154.13,154.195,3133300000.0
2008-01-22 12:35:00,154.195,154.195,154.055,154.055,3401250010.0
2008-01-22 12:40:00,154.055,154.085,153.925,153.955,3359149995.0
2008-01-22 12:45:00,153.96,154.21,153.865,154.195,2775449996.0
2008-01-22 12:50:00,154.195,154.22,154.105,154.195,7700600008.0
2008-01-22 12:55:00,154.195,154.275,154.145,154.225,4743299989.0
2008-01-22 13:00:00,154.215,154.49,154.15,154.4,4700999999.0
2008-01-22 13:05:00,154.4,154.48,154.27,154.425,7905600002.0
2008-01-22 13:10:00,154.42,154.48,154.38,154.395,4576900000.0
2008-01-22 13:15:00,154.395,154.665,154.38,154.65,3928900000.0
2008-01-22 13:20:00,154.62,154.87,154.595,154.73,3507100000.0
2008-01-22 13:25:00,154.73,154.745,154.57,154.59,5352799997.0
2008-01-22 13:30:00,154.58,154.7,154.515,154.7,6084999997.0
2008-01-22 13:35:00,154.695,154.79,154.595,154.61,5995499999.0
2008-01-22 13:40:00,154.61,154.62,153.9,154.48,8038400017.0
2008-01-22 13:45:00,154.48,154.49,154.275,154.305,2815000001.0
2008-01-22 13:50:00,154.32,154.41,154.225,154.305,6809200005.0
2008-01-22 13:55:00,154.3,154.39,154.2,154.365,5978799997.0
2008-01-22 14:00:00,154.36,154.37,154.16,154.165,7381000001.0
2008-01-22 14:05:00,154.165,154.32,153.92,153.96,6426900000.0
2008-01-22 14:10:00,153.96,153.97,153.69,153.82,5404100000.0
2008-01-22 14:15:00,153.82,153.93,153.675,153.73,4981300000.0
2008-01-22 14:20:00,153.73,154.03,153.715,154.03,5373800002.0
2008-01-22 14:25:00,154.03,154.035,153.805,153.9,4499500000.0
2008-01-22 14:30:00,153.9,153.97,153.795,153.86,7297500002.0
2008-01-22 14:35:00,155.31,155.47,153.845,153.97,8521600010.0
2008-01-22 14:40:00,153.97,153.99,153.82,153.845,6401400000.0
2008-01-22 14:45:00,153.835,154.11,153.775,153.97,4891500001.0
2008-01-22 14:50:00,153.97,153.97,153.78,153.91,5984200000.0
2008-01-22 14:55:00,153.91,154.225,153.88,154.19,6222400003.0
2008-01-22 15:00:00,154.19,154.27,154.045,154.22,5194300000.0
2008-01-22 15:05:00,154.225,154.37,154.155,154.32,6033100002.0
2008-01-22 15:10:00,154.32,154.32,154.095,154.125,8076500012.0
2008-01-22 15:15:00,154.125,154.165,154.01,154.07,7503700001.0
2008-01-22 15:20:00,154.07,155.895,154.07,155.385,3002849998.0
2008-01-22 15:25:00,155.385,155.415,155.115,155.115,2290839999.0
2008-01-22 15:30:00,155.14,155.455,155.05,155.32,1766149999.0
2008-01-22 15:35:00,155.325,155.48,155.275,155.31,1584109997.0
2008-01-22 15:40:00,155.3,155.32,155.015,155.055,1621040000.0
2008-01-22 15:45:00,155.055,155.08,154.685,154.7,1447900000.0
2008-01-22 15:50:00,154.7,154.745,154.325,154.54,1344639999.0
2008-01-22 15:55:00,154.54,154.615,154.25,154.295,1304310000.0
2008-01-22 16:00:00,154.295,154.635,154.295,154.48,1397449999.0
2008-01-22 16:05:00,154.455,154.625,154.435,154.625,1194000000.0
2008-01-22 16:10:00,154.625,154.685,154.535,154.565,2038700000.0
2008-01-22 16:15:00,154.565,154.615,154.495,154.6,1224300000.0
2008-01-22 16:20:00,154.6,154.63,154.475,154.495,1370900000.0
2008-01-22 16:25:00,154.495,154.61,154.43,154.585,1081800000.0
2008-01-22 16:30:00,154.585,154.715,154.52,154.665,1195900001.0
2008-01-22 16:35:00,154.67,155.025,154.62,154.9,1290450000.0
2008-01-22 16:40:00,154.895,154.93,154.78,154.905,1212250000.0
2008-01-22 16:45:00,154.905,155.325,154.895,155.29,1111800000.0
2008-01-22 16:50:00,155.29,155.425,155.205,155.215,2414500001.0
2008-01-22 16:55:00,155.21,155.215,154.965,155.04,3681900001.0
2008-01-22 17:00:00,155.04,155.05,154.93,155.05,3249200000.0
2008-01-22 17:05:00,155.055,155.295,154.995,155.245,3727499999.0
2008-01-22 17:10:00,155.25,155.31,155.165,155.205,3394000002.0
2008-01-22 17:15:00,155.2,155.375,155.14,155.345,4330800002.0
2008-01-22 17:20:00,155.345,155.64,155.33,155.62,4855300002.0
2008-01-22 17:25:00,155.605,156.055,155.6,155.98,4102650002.0
2008-01-22 17:30:00,155.98,155.99,155.82,155.845,5275699995.0
2008-01-22 17:35:00,155.845,155.985,155.805,155.93,4217350006.0
2008-01-22 17:40:00,155.915,156.235,155.915,156.08,4374900001.0
2008-01-22 17:45:00,156.08,156.13,155.855,155.855,4974400003.0
2008-01-22 17:50:00,155.855,155.94,155.775,155.86,3984500000.0
2008-01-22 17:55:00,155.86,156.17,155.845,156.1,2535100000.0
2008-01-22 18:00:00,156.1,156.205,156.045,156.145,4027600000.0
2008-01-22 18:05:00,156.145,156.36,156.125,156.35,4357999998.0
2008-01-22 18:10:00,156.34,156.43,156.235,156.28,4429800000.0
2008-01-22 18:15:00,156.285,156.31,156.1,156.11,4468900000.0
2008-01-22 18:20:00,156.115,156.12,155.945,155.965,5385200000.0
2008-01-22 18:25:00,155.95,156.14,155.92,156.13,6924600003.0
2008-01-22 18:30:00,156.135,156.165,155.845,155.9,5391000000.0
2008-01-22 18:35:00,155.9,156.02,155.855,155.99,6932140008.0
2008-01-22 18:40:00,155.99,156.105,155.905,155.91,6467799989.0
2008-01-22 18:45:00,155.905,156.045,155.89,156.025,6658499998.0
2008-01-22 18:50:00,156.025,156.2,156.01,156.015,5735699998.0
2008-01-22 18:55:00,156.03,156.03,155.805,155.96,4806200000.0
2008-01-22 19:00:00,155.96,156.1,155.91,156.01,5712299996.0
2008-01-22 19:05:00,156.01,156.115,155.96,156.105,3455450000.0
2008-01-22 19:10:00,156.105,156.155,155.975,156.03,6332949999.0
2008-01-22 19:15:00,156.025,156.1,155.9,155.92,7449399999.0
2008-01-22 19:20:00,155.92,156.05,155.88,156.045,7004900000.0
2008-01-22 19:25:00,156.04,156.185,156.03,156.125,5621899995.0
2008-01-22 19:30:00,156.125,156.125,156.0,156.03,3623400000.0
2008-01-22 19:35:00,156.03,156.1,156.01,156.06,1576300000.0
2008-01-22 19:40:00,156.06,156.13,155.98,156.13,4408900000.0
2008-01-22 19:45:00,156.125,156.15,156.035,156.07,3615900000.0
2008-01-22 19:50:00,156.07,156.09,156.025,156.07,2336800000.0
2008-01-22 19:55:00,156.07,156.2,156.055,156.075,1997300000.0
2008-01-22 20:00:00,156.065,156.18,156.06,156.165,1928300000.0
2008-01-22 20:05:00,156.165,156.295,156.125,156.26,1494600000.0
2008-01-22 20:10:00,156.26,156.44,156.23,156.28,3335550000.0
2008-01-22 20:15:00,156.28,156.29,156.09,156.19,4344500000.0
2008-01-22 20:20:00,156.19,156.3,156.165,156.23,6911000000.0
2008-01-22 20:25:00,156.235,156.29,156.15,156.21,4526500000.0
2008-01-22 20:30:00,156.21,156.21,156.07,156.07,5661300000.0
2008-01-22 20:35:00,156.07,156.21,156.07,156.11,5730000000.0
2008-01-22 20:40:00,156.11,156.21,156.04,156.07,5982900005.0
2008-01-22 20:45:00,156.07,156.11,155.945,156.03,6467100001.0
2008-01-22 20:50:00,156.025,156.07,155.98,156.04,4837600000.0
2008-01-22 20:55:00,156.04,156.04,155.82,155.85,3912500000.0
2008-01-22 21:00:00,155.85,155.86,155.63,155.65,4187600000.0
2008-01-22 21:05:00,155.65,155.66,155.44,155.45,5119399999.0
2008-01-22 21:10:00,155.45,155.55,155.4,155.515,5136100000.0
2008-01-22 21:15:00,155.52,155.68,155.445,155.66,6006300000.0
2008-01-22 21:20:00,155.665,155.7,155.555,155.6,4404600000.0
2008-01-22 21:25:00,155.6,155.68,155.57,155.57,2716000000.0
2008-01-22 21:30:00,155.57,155.58,155.485,155.51,2120200000.0
2008-01-22 21:35:00,155.51,155.55,155.45,155.455,4910500000.0
2008-01-22 21:40:00,155.45,155.52,155.385,155.465,6418100000.0
2008-01-22 21:45:00,155.47,155.51,155.41,155.51,5454200000.0
2008-01-22 21:50:00,155.51,155.58,155.46,155.53,6978000000.0
2008-01-22 21:55:00,155.54,155.63,155.515,155.575,6162400000.0
2008-01-22 22:00:00,155.58,155.605,155.495,155.505,6149900000.0
2008-01-22 22:05:00,155.52,155.72,155.48,155.67,5147300000.0
2008-01-22 22:10:00,155.67,155.675,155.455,155.5,3120800000.0
2008-01-22 22:15:00,155.5,155.55,155.45,155.535,4685900000.0
2008-01-22 22:20:00,155.535,155.63,155.53,155.62,6337800000.0
2008-01-22 22:25:00,155.62,155.63,155.495,155.51,6823300000.0
2008-01-22 22:30:00,155.51,155.71,155.505,155.7,6277100001.0
2008-01-22 22:35:00,155.7,155.89,155.69,155.8,4660700000.0
2008-01-22 22:40:00,155.795,155.93,155.76,155.92,5259900000.0
2008-01-22 22:45:00,155.92,155.995,155.88,155.96,4708000000.0
2008-01-22 22:50:00,155.96,155.97,155.845,155.85,4641500000.0
2008-01-22 22:55:00,155.85,155.88,155.805,155.81,7060900000.0
2008-01-22 23:00:00,155.81,155.82,155.77,155.81,6216000000.0
2008-01-22 23:05:00,155.81,155.86,155.8,155.85,7386600000.0
2008-01-22 23:10:00,155.84,155.86,155.785,155.79,5694100000.0
2008-01-22 23:15:00,155.79,155.86,155.775,155.82,4562300000.0
2008-01-22 23:20:00,155.82,155.85,155.775,155.82,4411600000.0
2008-01-22 23:25:00,155.82,155.85,155.795,155.83,2060100000.0
2008-01-22 23:30:00,155.83,155.84,155.67,155.7,4137300000.0
2008-01-22 23:35:00,155.7,155.82,155.685,155.77,2642800000.0
2008-01-22 23:40:00,155.77,155.8,155.7,155.7,3505700000.0
2008-01-22 23:45:00,155.71,155.76,155.7,155.74,3716000000.0
2008-01-22 23:50:00,155.74,155.75,155.705,155.75,5404800000.0
2008-01-22 23:55:00,155.74,155.75,155.695,155.71,4151600000.0
2008-01-23 00:00:00,155.69,156.5,155.635,155.71,8727199987.0
2008-01-23 00:05:00,156.47,156.52,155.71,156.45,4032999980.0
2008-01-23 00:10:00,155.75,155.8,155.72,155.77,1215700000.0
2008-01-23 00:15:00,155.77,155.97,155.74,155.96,1285100000.0
2008-01-23 00:20:00,155.96,155.98,155.92,155.97,2990000001.0
2008-01-23 00:25:00,155.97,156.28,155.95,156.25,2194799999.0
2008-01-23 00:30:00,156.25,156.27,156.19,156.21,6541499953.0
2008-01-23 00:35:00,156.21,156.41,156.19,156.37,4553700000.0
2008-01-23 00:40:00,156.37,156.58,156.37,156.56,4734700001.0
2008-01-23 00:45:00,156.56,156.58,156.39,156.41,4790900000.0
2008-01-23 00:50:00,156.4,156.45,156.4,156.43,2687700000.0
2008-01-23 00:55:00,156.43,156.54,156.4,156.52,2822900000.0
2008-01-23 01:00:00,156.52,156.53,156.47,156.49,2007900000.0
2008-01-23 01:05:00,156.47,156.54,156.41,156.46,1977200000.0
2008-01-23 01:10:00,156.46,156.48,156.41,156.45,2428800000.0
2008-01-23 01:15:00,156.44,156.48,156.37,156.47,4780000001.0
2008-01-23 01:20:00,156.47,157.09,156.36,156.38,7276600000.0
2008-01-23 01:25:00,156.38,156.38,156.26,156.32,4561700000.0
2008-01-23 01:30:00,156.31,156.34,156.29,156.32,6557000018.0
2008-01-23 01:35:00,156.32,156.49,156.305,156.49,4723099999.0
2008-01-23 01:40:00,156.49,156.95,156.49,156.87,2753300000.0
2008-01-23 01:45:00,156.865,156.89,156.62,156.81,3420200002.0
2008-01-23 01:50:00,156.81,157.02,156.745,156.93,4176699992.0
2008-01-23 01:55:00,156.93,156.94,156.8,156.82,3991000010.0
2008-01-23 02:00:00,156.83,156.83,156.725,156.725,3366699999.0
2008-01-23 02:05:00,156.73,156.76,156.69,156.69,3562600000.0
2008-01-23 02:10:00,156.69,156.94,156.69,156.9,4988600007.0
2008-01-23 02:15:00,156.9,157.14,156.84,157.1,5806299999.0
2008-01-23 02:20:00,157.1,157.14,157.05,157.06,2923099999.0
2008-01-23 02:25:00,157.05,157.11,157.0,157.01,2870999999.0
2008-01-23 02:30:00,157.01,157.01,156.56,156.64,3236299997.0
2008-01-23 02:35:00,156.64,156.74,156.565,156.66,3062900000.0
2008-01-23 02:40:00,156.66,156.69,156.335,156.375,4978600000.0
2008-01-23 02:45:00,156.37,156.48,156.37,156.455,6551199995.0
2008-01-23 02:50:00,156.455,156.565,156.435,156.485,3267800000.0
2008-01-23 02:55:00,156.48,156.55,156.45,156.49,4482199998.0
2008-01-23 03:00:00,156.485,156.49,156.41,156.41,4474399999.0
2008-01-23 03:05:00,156.42,156.43,156.28,156.28,7054700000.0
2008-01-23 03:10:00,156.28,156.29,156.1,156.17,4861600006.0
2008-01-23 03:15:00,156.17,156.2,156.1,156.13,5753599999.0
2008-01-23 03:20:00,156.13,156.23,156.125,156.215,8260700001.0
2008-01-23 03:25:00,156.215,156.26,156.205,156.26,7894399988.0
2008-01-23 03:30:00,156.25,156.3,156.225,156.25,7603799999.0
2008-01-23 03:35:00,156.25,156.25,156.205,156.23,8387000000.0
2008-01-23 03:40:00,156.23,156.37,156.21,156.34,4693700003.0
2008-01-23 03:45:00,156.335,156.45,156.31,156.44,4869299999.0
2008-01-23 03:50:00,156.44,156.46,156.41,156.43,7582600024.0
2008-01-23 03:55:00,156.43,156.43,156.28,156.39,7225399997.0
2008-01-23 04:00:00,156.4,156.41,156.35,156.38,6231900000.0
2008-01-23 04:05:00,156.38,156.39,156.35,156.36,4768700000.0
2008-01-23 04:10:00,156.36,156.36,155.99,155.99,4305199999.0
2008-01-23 04:15:00,156.32,156.35,156.29,156.34,4671299999.0
2008-01-23 04:20:00,156.34,156.34,156.27,156.29,2515000000.0
2008-01-23 04:25:00,156.28,156.28,155.73,155.74,6834820015.0
2008-01-23 04:30:00,155.75,155.81,155.73,155.79,9420500000.0
2008-01-23 04:35:00,156.315,156.34,155.79,156.305,8971400000.0
2008-01-23 04:40:00,156.305,156.34,155.79,155.8,6101900000.0
2008-01-23 04:45:00,156.31,156.34,155.79,156.34,8215000000.0
2008-01-23 04:50:00,156.34,156.34,155.72,156.305,7274499999.0
2008-01-23 04:55:00,155.71,156.29,155.67,156.26,6367500000.0
2008-01-23 05:00:00,156.26,156.26,155.61,156.17,7294900002.0
2008-01-23 05:05:00,156.17,156.21,155.54,156.1,9035699991.0
2008-01-23 05:10:00,155.48,156.11,155.4,156.0,8765699998.0
2008-01-23 05:15:00,156.0,156.01,155.91,155.92,7274299995.0
2008-01-23 05:20:00,155.92,155.92,155.55,155.56,7843600008.0
2008-01-23 05:25:00,155.8,155.81,155.7,155.755,7530300004.0
2008-01-23 05:30:00,155.755,155.825,155.37,155.41,7462999988.0
2008-01-23 05:35:00,155.4,155.83,155.26,155.27,9920399989.0
2008-01-23 05:40:00,155.28,155.82,155.15,155.32,8410400000.0
2008-01-23 05:45:00,155.33,155.6,155.3,155.57,9021500000.0
2008-01-23 05:50:00,155.58,155.75,155.52,155.72,8665700000.0
2008-01-23 05:55:00,155.72,155.73,155.3,155.7,9452699984.0
2008-01-23 06:00:00,155.71,155.72,155.62,155.65,7558899995.0
2008-01-23 06:05:00,155.65,155.65,155.505,155.51,6728600000.0
2008-01-23 06:10:00,155.51,155.63,155.37,155.49,9620299980.0
2008-01-23 06:15:00,155.49,155.56,155.45,155.535,8041599976.0
2008-01-23 06:20:00,155.535,155.61,155.53,155.59,7800199925.0
2008-01-23 06:25:00,155.57,155.59,155.51,155.54,7726300004.0
2008-01-23 06:30:00,155.54,155.56,155.36,155.42,9039699997.0
2008-01-23 06:35:00,155.69,155.71,155.26,155.28,7560199986.0
2008-01-23 06:40:00,155.275,155.64,155.16,155.34,9583999996.0
2008-01-23 06:45:00,155.34,155.62,155.315,155.59,9093099956.0
2008-01-23 06:50:00,155.59,155.71,155.465,155.47,8304399992.0
2008-01-23 06:55:00,155.69,155.7,155.295,155.32,10049999940.0
2008-01-23 07:00:00,155.69,155.8,155.28,155.78,9236099960.0
2008-01-23 07:05:00,155.47,155.57,155.44,155.56,8609099973.0
2008-01-23 07:10:00,155.82,155.87,155.58,155.64,8458699999.0
2008-01-23 07:15:00,155.85,155.87,155.53,155.82,8329300000.0
2008-01-23 07:20:00,155.56,155.6,155.525,155.6,6497800001.0
2008-01-23 07:25:00,155.595,155.83,155.575,155.68,9098499984.0
2008-01-23 07:30:00,155.675,155.75,155.66,155.69,9619499985.0
2008-01-23 07:35:00,155.69,155.71,155.63,155.64,6550700000.0
2008-01-23 07:40:00,155.635,155.68,155.61,155.67,6959600001.0
2008-01-23 07:45:00,155.67,155.73,155.64,155.72,8013400000.0
2008-01-23 07:50:00,155.71,155.77,155.66,155.68,8776799988.0
2008-01-23 07:55:00,155.72,155.82,155.7,155.81,7924000005.0
2008-01-23 08:00:00,155.69,155.81,155.69,155.785,7475200001.0
2008-01-23 08:05:00,155.785,155.825,155.47,155.49,7879299982.0
2008-01-23 08:10:00,155.5,155.58,155.48,155.53,6206499955.0
2008-01-23 08:15:00,155.54,155.59,155.46,155.47,6206499955.0
2008-01-23 08:20:00,155.49,155.88,155.46,155.51,5797099975.0
2008-01-23 08:25:00,155.85,155.88,155.7,155.72,5984599997.0
2008-01-23 08:30:00,155.72,155.73,155.44,155.44,5299899999.0
2008-01-23 08:35:00,155.42,155.69,155.34,155.685,5464000000.0
2008-01-23 08:40:00,155.685,155.75,155.64,155.66,8768599966.0
2008-01-23 08:45:00,155.66,155.77,155.63,155.73,6780400002.0
2008-01-23 08:50:00,155.75,155.78,155.61,155.61,7733599993.0
2008-01-23 08:55:00,155.62,155.83,155.59,155.81,9147299990.0
2008-01-23 09:00:00,155.81,155.855,155.58,155.615,5650500014.0
2008-01-23 09:05:00,155.615,155.64,155.46,155.475,8490300009.0
2008-01-23 09:10:00,155.475,155.575,155.44,155.53,8613700010.0
2008-01-23 09:15:00,155.53,155.595,155.45,155.48,5957299993.0
2008-01-23 09:20:00,155.485,155.58,155.46,155.505,6740699992.0
2008-01-23 09:25:00,155.505,155.525,155.345,155.46,5109199994.0
2008-01-23 09:30:00,155.465,155.505,155.435,155.45,4368600000.0
2008-01-23 09:35:00,155.45,155.605,155.355,155.595,6187800006.0
2008-01-23 09:40:00,155.59,155.725,155.59,155.705,5286449989.0
2008-01-23 09:45:00,155.7,155.78,155.665,155.775,3471900000.0
2008-01-23 09:50:00,155.775,155.775,155.61,155.615,7352399954.0
2008-01-23 09:55:00,155.62,155.645,155.545,155.565,7299900022.0
2008-01-23 10:00:00,155.565,155.71,155.42,155.68,8482699954.0
2008-01-23 10:05:00,155.66,155.69,155.46,155.495,7270699961.0
2008-01-23 10:10:00,155.495,155.495,155.215,155.22,5319799992.0
2008-01-23 10:15:00,155.22,155.385,155.165,155.255,3259399998.0
2008-01-23 10:20:00,155.255,155.425,155.235,155.305,3546699998.0
2008-01-23 10:25:00,155.305,155.425,155.27,155.36,6438199992.0
2008-01-23 10:30:00,155.36,155.38,155.24,155.345,4059399990.0
2008-01-23 10:35:00,155.345,155.365,155.245,155.29,5088100023.0
2008-01-23 10:40:00,155.29,155.645,155.285,155.625,6595199994.0
2008-01-23 10:45:00,155.615,155.68,155.53,155.55,8222300027.0
2008-01-23 10:50:00,154.72,155.585,154.72,155.55,4395700005.0
2008-01-23 10:55:00,155.555,155.65,155.545,155.625,4300900003.0
2008-01-23 11:00:00,155.625,155.705,155.575,155.67,4918299983.0
2008-01-23 11:05:00,155.67,155.685,155.515,155.545,4724200004.0
2008-01-23 11:10:00,155.545,155.565,155.36,155.41,4258400010.0
2008-01-23 11:15:00,155.41,155.415,155.16,155.185,6515400001.0
2008-01-23 11:20:00,155.175,155.185,155.02,155.055,5272699985.0
2008-01-23 11:25:00,155.055,155.1,154.84,154.96,2717600000.0
2008-01-23 11:30:00,154.96,155.18,154.96,154.98,2811800000.0
2008-01-23 11:35:00,154.98,154.98,154.5,154.72,2556999999.0
2008-01-23 11:40:00,154.72,154.91,154.68,154.91,4479799999.0
2008-01-23 11:45:00,154.91,154.935,154.68,154.715,7370800011.0
2008-01-23 11:50:00,154.715,154.81,154.695,154.765,4866199997.0
2008-01-23 11:55:00,154.77,155.045,154.77,155.03,3829000005.0
2008-01-23 12:00:00,155.03,155.075,154.905,154.91,5087600000.0
2008-01-23 12:05:00,154.91,154.925,154.825,154.85,3875600005.0
2008-01-23 12:10:00,154.85,154.89,154.75,154.775,5377299985.0
2008-01-23 12:15:00,154.775,154.9,154.735,154.88,6148099984.0
2008-01-23 12:20:00,154.88,154.955,153.98,154.835,5932199999.0
2008-01-23 12:25:00,154.825,154.855,154.445,154.52,4403400012.0
2008-01-23 12:30:00,154.515,154.56,154.355,154.36,3915500005.0
2008-01-23 12:35:00,154.36,154.555,154.35,154.475,4428899996.0
2008-01-23 12:40:00,154.475,154.605,154.42,154.575,6060600004.0
2008-01-23 12:45:00,154.58,154.615,153.95,154.55,4344900013.0
2008-01-23 12:50:00,154.555,154.565,154.45,154.485,6798900002.0
2008-01-23 12:55:00,154.48,154.51,154.265,154.27,4833399999.0
2008-01-23 13:00:00,154.27,154.38,154.135,154.145,2987699996.0
2008-01-23 13:05:00,154.145,154.325,154.135,154.27,2416900001.0
2008-01-23 13:10:00,154.27,154.35,154.225,154.305,2757499994.0
2008-01-23 13:15:00,154.3,154.315,154.065,154.07,3895750008.0
2008-01-23 13:20:00,154.075,154.135,153.995,154.095,5395699999.0
2008-01-23 13:25:00,154.1,154.165,154.01,154.01,3774899987.0
2008-01-23 13:30:00,154.01,154.14,154.0,154.14,2481199996.0
2008-01-23 13:35:00,154.14,154.22,154.055,154.08,5714300024.0
2008-01-23 13:40:00,154.08,154.125,154.04,154.05,7181399988.0
2008-01-23 13:45:00,154.045,154.085,153.95,154.005,5662100001.0
2008-01-23 13:50:00,153.995,154.185,153.97,154.165,5818400001.0
2008-01-23 13:55:00,154.165,154.245,154.155,154.19,3609700000.0
2008-01-23 14:00:00,154.185,154.285,154.15,154.285,2913700000.0
2008-01-23 14:05:00,154.275,154.285,154.185,154.26,3837399994.0
2008-01-23 14:10:00,154.255,154.28,154.15,154.165,4132500007.0
2008-01-23 14:15:00,154.165,154.175,154.025,154.15,6424200007.0
2008-01-23 14:20:00,154.15,154.25,154.135,154.25,2501600000.0
2008-01-23 14:25:00,154.25,154.285,154.15,154.25,4944600009.0
2008-01-23 14:30:00,154.25,154.415,154.245,154.38,5821250057.0
2008-01-23 14:35:00,152.92,154.425,152.9,154.32,5046799997.0
2008-01-23 14:40:00,154.32,154.365,154.255,154.27,5805199985.0
2008-01-23 14:45:00,154.265,154.265,154.01,154.03,5319199972.0
2008-01-23 14:50:00,154.03,154.175,153.885,154.125,4060100000.0
2008-01-23 14:55:00,154.12,154.145,153.995,154.05,4505700003.0
2008-01-23 15:00:00,154.045,154.17,153.915,153.915,4170799999.0
2008-01-23 15:05:00,153.925,153.95,153.6,153.65,3107100003.0
2008-01-23 15:10:00,153.655,153.665,153.395,153.495,4599110001.0
2008-01-23 15:15:00,153.495,153.53,153.205,153.285,4538769997.0
2008-01-23 15:20:00,153.285,153.285,152.925,153.22,4814170005.0
2008-01-23 15:25:00,153.22,153.32,153.16,153.205,3187300001.0
2008-01-23 15:30:00,153.205,153.27,152.785,152.935,4040752002.0
2008-01-23 15:35:00,152.935,153.145,152.915,153.005,2809099998.0
2008-01-23 15:40:00,153.005,153.085,152.85,152.905,3610599995.0
2008-01-23 15:45:00,152.905,153.085,152.86,152.96,4571799987.0
2008-01-23 15:50:00,152.96,153.08,152.835,152.855,3963800001.0
2008-01-23 15:55:00,152.855,152.95,152.795,152.885,3824769991.0
2008-01-23 16:00:00,152.885,153.01,152.86,153.0,7307999988.0
2008-01-23 16:05:00,153.005,153.36,152.975,153.245,4800349995.0
2008-01-23 16:10:00,153.245,153.3,152.985,152.995,4245549989.0
2008-01-23 16:15:00,152.995,153.235,152.995,153.195,5503199994.0
2008-01-23 16:20:00,153.195,153.195,153.04,153.04,6306099998.0
2008-01-23 16:25:00,153.04,153.045,152.915,152.95,6252299997.0
2008-01-23 16:30:00,152.95,153.075,152.895,153.05,3481999995.0
2008-01-23 16:35:00,153.04,153.18,153.015,153.05,2276099999.0
2008-01-23 16:40:00,153.055,153.27,153.03,153.205,3498600005.0
2008-01-23 16:45:00,153.205,153.395,153.14,153.375,5160187101.0
2008-01-23 16:50:00,153.375,153.635,153.315,153.62,5040149997.0
2008-01-23 16:55:00,153.625,153.8,153.52,153.705,5289199998.0
2008-01-23 17:00:00,153.695,153.89,153.66,153.695,7112213694.0
2008-01-23 17:05:00,153.695,153.93,153.655,153.84,7982799999.0
2008-01-23 17:10:00,153.85,153.96,153.665,153.885,9912199975.0
2008-01-23 17:15:00,153.885,154.165,153.855,154.145,9381200008.0
2008-01-23 17:20:00,154.145,154.285,153.93,154.07,9430699984.0
2008-01-23 17:25:00,153.995,153.995,153.795,153.805,8370949993.0
2008-01-23 17:30:00,153.805,153.805,153.625,153.655,8633706409.0
2008-01-23 17:35:00,153.655,153.865,153.605,153.86,6783400001.0
2008-01-23 17:40:00,153.865,153.905,153.575,153.715,3509900003.0
2008-01-23 17:45:00,153.715,153.835,153.68,153.805,5736399992.0
2008-01-23 17:50:00,153.8,153.84,153.665,153.67,5470499991.0
2008-01-23 17:55:00,153.67,153.935,153.655,153.88,4410799999.0
2008-01-23 18:00:00,153.88,153.94,153.805,153.925,5317099984.0
2008-01-23 18:05:00,153.925,154.035,153.845,153.855,6777700017.0
2008-01-23 18:10:00,153.855,153.985,153.85,153.935,6274499988.0
2008-01-23 18:15:00,153.935,153.995,153.865,153.955,6451799993.0
2008-01-23 18:20:00,153.955,154.105,153.905,154.065,7677750023.0
2008-01-23 18:25:00,154.085,154.175,153.98,153.995,7420600009.0
2008-01-23 18:30:00,153.995,154.015,153.635,153.705,6233200002.0
2008-01-23 18:35:00,153.32,153.775,153.15,153.15,8725299995.0
2008-01-23 18:40:00,153.815,153.915,153.795,153.815,7717487188.0
2008-01-23 18:45:00,153.815,153.825,152.93,153.72,8296599991.0
2008-01-23 18:50:00,153.72,153.735,153.58,153.635,9065699976.0
2008-01-23 18:55:00,153.635,153.785,153.615,153.625,7375300004.0
2008-01-23 19:00:00,153.625,153.675,153.545,153.635,9123313884.0
2008-01-23 19:05:00,153.635,153.645,153.3,153.3,9150949960.0
2008-01-23 19:10:00,153.31,153.655,153.16,153.56,8767699950.0
2008-01-23 19:15:00,153.56,153.635,153.26,153.29,7909699965.0
2008-01-23 19:20:00,153.625,153.665,153.41,153.625,9623253978.0
2008-01-23 19:25:00,153.49,153.595,153.44,153.455,8876300018.0
2008-01-23 19:30:00,153.455,153.525,153.28,153.335,9794199994.0
2008-01-23 19:35:00,153.56,153.68,153.165,153.165,7027500005.0
2008-01-23 19:40:00,153.165,153.66,153.155,153.56,9372499992.0
2008-01-23 19:45:00,153.55,153.6,152.935,153.13,9862609979.0
2008-01-23 19:50:00,153.13,153.345,153.115,153.335,7021900016.0
2008-01-23 19:55:00,153.335,153.335,153.185,153.315,7248799984.0
2008-01-23 20:00:00,153.325,153.465,153.315,153.365,6881599999.0
2008-01-23 20:05:00,153.36,153.425,153.295,153.295,8345738499.0
2008-01-23 20:10:00,153.305,153.335,153.165,153.265,7176500012.0
2008-01-23 20:15:00,153.265,153.365,153.25,153.305,7391699999.0
2008-01-23 20:20:00,153.305,153.545,153.3,153.495,7161950002.0
2008-01-23 20:25:00,153.495,153.535,153.435,153.44,8518800025.0
2008-01-23 20:30:00,153.445,153.555,153.295,153.555,7960573599.0
2008-01-23 20:35:00,153.555,153.685,153.495,153.595,4648700005.0
2008-01-23 20:40:00,153.595,153.67,153.47,153.565,3181018999.0
2008-01-23 20:45:00,153.565,153.865,153.555,153.865,3383100000.0
2008-01-23 20:50:00,153.865,153.9,153.725,153.725,3602400001.0
2008-01-23 20:55:00,153.725,153.79,153.63,153.78,3641600003.0
2008-01-23 21:00:00,153.78,153.78,153.635,153.7,3712600002.0
2008-01-23 21:05:00,153.7,153.975,153.685,153.97,3806000000.0
2008-01-23 21:10:00,153.97,154.015,153.865,153.99,4516399991.0
2008-01-23 21:15:00,153.99,154.015,153.89,153.915,3408400202.0
2008-01-23 21:20:00,153.915,154.25,153.905,154.165,4371401401.0
2008-01-23 21:25:00,154.16,154.655,154.16,154.585,5602900009.0
2008-01-23 21:30:00,154.585,154.585,154.34,154.465,3220578002.0
2008-01-23 21:35:00,154.47,154.515,154.325,154.5,2667151999.0
2008-01-23 21:40:00,154.5,154.545,154.295,154.33,2641200001.0
2008-01-23 21:45:00,154.335,154.39,154.205,154.215,3122899999.0
2008-01-23 21:50:00,154.215,154.32,154.145,154.145,3319300000.0
2008-01-23 21:55:00,154.145,154.36,154.13,154.335,5051850000.0
2008-01-23 22:00:00,154.335,154.9,154.32,154.835,5047100000.0
2008-01-23 22:05:00,154.845,155.13,154.735,155.125,3921768439.0
2008-01-23 22:10:00,155.125,155.19,155.0,155.12,4526499998.0
2008-01-23 22:15:00,155.12,155.16,154.89,154.915,3361600000.0
2008-01-23 22:20:00,154.915,155.42,154.89,155.42,4293220000.0
2008-01-23 22:25:00,155.42,155.43,155.2,155.295,3720500000.0
2008-01-23 22:30:00,155.295,155.555,155.24,155.54,3322000001.0
2008-01-23 22:35:00,155.54,155.82,155.515,155.745,4409100000.0
2008-01-23 22:40:00,155.745,155.8,155.61,155.745,3876600000.0
2008-01-23 22:45:00,155.75,155.935,155.71,155.92,3564500000.0
2008-01-23 22:50:00,155.925,156.005,155.865,155.935,2338000000.0
2008-01-23 22:55:00,155.935,156.005,155.92,155.97,2263700000.0
2008-01-23 23:00:00,155.975,156.06,155.975,156.025,2264800001.0
2008-01-23 23:05:00,156.025,156.025,155.965,156.015,1482500000.0
2008-01-23 23:10:00,156.015,156.135,156.0,156.085,2470300000.0
2008-01-23 23:15:00,156.085,156.125,156.055,156.07,1293600000.0
2008-01-23 23:20:00,156.065,156.145,156.065,156.13,2352300000.0
2008-01-23 23:25:00,156.13,156.265,156.13,156.205,2899400000.0
2008-01-23 23:30:00,156.185,156.28,156.16,156.225,2209900000.0
2008-01-23 23:35:00,156.225,156.265,156.195,156.245,1903400000.0
2008-01-23 23:40:00,156.235,156.315,156.165,156.165,1339600000.0
2008-01-23 23:45:00,156.165,156.285,156.165,156.225,1317600000.0
2008-01-23 23:50:00,156.225,156.25,156.115,156.15,1629200000.0
2008-01-23 23:55:00,156.15,156.16,156.07,156.07,1550300000.0
2008-01-24 00:00:00,156.07,156.07,155.945,155.99,1577400000.0
2008-01-24 00:05:00,155.99,156.03,155.895,155.91,1642000000.0
2008-01-24 00:10:00,155.91,155.99,155.905,155.905,923400000.0
2008-01-24 00:15:00,155.905,155.94,155.89,155.925,1173400000.0
2008-01-24 00:20:00,155.925,155.94,155.84,155.85,1300800000.0
2008-01-24 00:25:00,155.85,155.855,155.79,155.805,1003200000.0
2008-01-24 00:30:00,155.805,155.82,155.755,155.755,1346800000.0
2008-01-24 00:35:00,155.755,155.845,155.74,155.815,1790100001.0
2008-01-24 00:40:00,155.815,155.865,155.795,155.86,1316900000.0
2008-01-24 00:45:00,155.86,155.875,155.83,155.855,1125400000.0
2008-01-24 00:50:00,155.86,155.915,155.83,155.905,2007200000.0
2008-01-24 00:55:00,155.905,155.99,155.895,155.975,1338900000.0
2008-01-24 01:00:00,155.97,156.04,155.925,156.04,1203500000.0
2008-01-24 01:05:00,156.04,156.295,156.02,156.295,2782300000.0
2008-01-24 01:10:00,156.295,156.45,156.295,156.315,3066500000.0
2008-01-24 01:15:00,156.315,156.355,156.25,156.305,3344699990.0
2008-01-24 01:20:00,156.305,156.415,156.3,156.3,2568500002.0
2008-01-24 01:25:00,156.3,156.3,156.12,156.185,2389900000.0
2008-01-24 01:30:00,156.185,156.265,156.18,156.25,2514800000.0
2008-01-24 01:35:00,156.25,156.25,156.125,156.14,2416700000.0
2008-01-24 01:40:00,156.14,156.165,156.085,156.125,1394200000.0
2008-01-24 01:45:00,156.125,156.145,155.96,155.975,2132900000.0
2008-01-24 01:50:00,155.975,155.98,155.835,155.86,2135300004.0
2008-01-24 01:55:00,155.86,156.145,155.845,156.14,3305799998.0
2008-01-24 02:00:00,156.135,156.24,155.98,156.015,3403400004.0
2008-01-24 02:05:00,156.015,156.225,155.96,156.17,3786700001.0
2008-01-24 02:10:00,156.17,156.215,156.13,156.175,2447600000.0
2008-01-24 02:15:00,156.175,156.185,156.085,156.14,2062300000.0
2008-01-24 02:20:00,156.135,156.165,156.08,156.15,2064500000.0
2008-01-24 02:25:00,156.15,156.2,156.1,156.135,2986500006.0
2008-01-24 02:30:00,156.135,156.18,156.08,156.08,2544200001.0
2008-01-24 02:35:00,156.08,156.135,156.01,156.105,2682600000.0
2008-01-24 02:40:00,156.105,156.2,156.05,156.175,2213700002.0
2008-01-24 02:45:00,156.175,156.265,156.16,156.23,3189700003.0
2008-01-24 02:50:00,156.225,156.24,156.165,156.17,2922999999.0
2008-01-24 02:55:00,156.165,156.17,155.82,155.84,2647699999.0
2008-01-24 03:00:00,155.84,155.88,155.795,155.815,2839700000.0
2008-01-24 03:05:00,155.815,155.83,155.67,155.8,3635900000.0
2008-01-24 03:10:00,155.8,155.89,155.78,155.86,2011300000.0
2008-01-24 03:15:00,155.86,155.93,155.86,155.925,2833500000.0
2008-01-24 03:20:00,155.925,155.96,155.87,155.905,3170900000.0
2008-01-24 03:25:00,155.905,155.98,155.83,155.855,3079599997.0
2008-01-24 03:30:00,155.855,155.885,155.69,155.69,2705237665.0
2008-01-24 03:35:00,155.69,155.765,155.675,155.7,3427468842.0
2008-01-24 03:40:00,155.705,155.735,155.615,155.64,2674744849.0
2008-01-24 03:45:00,155.635,155.725,155.535,155.575,2086800001.0
2008-01-24 03:50:00,155.575,155.725,155.56,155.715,1588600002.0
2008-01-24 03:55:00,155.715,155.83,155.64,155.765,2003500000.0
2008-01-24 04:00:00,155.765,155.805,155.615,155.625,3348100001.0
2008-01-24 04:05:00,155.625,155.695,155.6,155.665,2151800001.0
2008-01-24 04:10:00,155.655,155.665,155.57,155.57,1147200001.0
2008-01-24 04:15:00,155.57,155.585,155.455,155.475,1853200000.0
2008-01-24 04:20:00,155.47,155.535,155.405,155.445,2601400001.0
2008-01-24 04:25:00,155.445,155.475,155.39,155.425,1969900002.0
2008-01-24 04:30:00,155.425,155.455,155.395,155.43,936900000.0
2008-01-24 04:35:00,155.435,155.51,155.43,155.495,1342300000.0
2008-01-24 04:40:00,155.49,155.505,155.455,155.485,1231500001.0
2008-01-24 04:45:00,155.485,155.655,155.465,155.655,2545600015.0
2008-01-24 04:50:00,155.655,155.665,155.57,155.575,2575300000.0
2008-01-24 04:55:00,155.575,155.595,155.545,155.575,2035200007.0
2008-01-24 05:00:00,155.575,155.605,155.325,155.33,3229200000.0
2008-01-24 05:05:00,155.33,155.465,155.275,155.365,3144000002.0
2008-01-24 05:10:00,155.365,155.39,155.335,155.355,2490100001.0
2008-01-24 05:15:00,155.355,155.405,155.34,155.355,1877399999.0
2008-01-24 05:20:00,155.355,155.415,155.34,155.405,2193800000.0
2008-01-24 05:25:00,155.405,155.525,155.35,155.38,1377599999.0
2008-01-24 05:30:00,155.375,155.445,155.36,155.445,1394400001.0
2008-01-24 05:35:00,155.445,155.525,155.43,155.515,721600000.0
2008-01-24 05:40:00,155.515,155.595,155.51,155.595,2376400001.0
2008-01-24 05:45:00,155.585,155.625,155.565,155.575,2099700002.0
2008-01-24 05:50:00,155.575,155.6,155.565,155.575,1734500000.0
2008-01-24 05:55:00,155.575,155.575,155.45,155.495,2417400000.0
2008-01-24 06:00:00,155.495,155.555,155.495,155.52,1500400000.0
2008-01-24 06:05:00,155.52,155.535,155.495,155.525,1042100000.0
2008-01-24 06:10:00,155.52,155.555,155.485,155.525,1578200000.0
2008-01-24 06:15:00,155.525,155.585,155.52,155.585,1216200000.0
2008-01-24 06:20:00,155.605,155.625,155.59,155.605,2130100000.0
2008-01-24 06:25:00,155.605,155.725,155.585,155.695,2160500009.0
2008-01-24 06:30:00,155.705,155.8,155.705,155.785,2867100000.0
2008-01-24 06:35:00,155.785,155.865,155.74,155.815,2196699999.0
2008-01-24 06:40:00,155.81,155.825,155.73,155.735,2652500000.0
2008-01-24 06:45:00,155.735,155.795,155.725,155.785,2499800000.0
2008-01-24 06:50:00,155.785,155.795,155.765,155.78,1468900000.0
2008-01-24 06:55:00,155.78,155.825,155.77,155.815,2781300000.0
2008-01-24 07:00:00,155.81,155.825,155.705,155.73,2327100000.0
2008-01-24 07:05:00,155.735,155.735,155.585,155.595,3806400000.0
2008-01-24 07:10:00,155.595,155.695,155.575,155.6,2816300002.0
2008-01-24 07:15:00,155.605,155.645,155.595,155.645,2574600000.0
2008-01-24 07:20:00,155.645,155.665,155.615,155.655,1666600015.0
2008-01-24 07:25:00,155.655,155.675,155.615,155.665,1433500002.0
2008-01-24 07:30:00,155.665,155.725,155.645,155.655,2439500004.0
2008-01-24 07:35:00,155.655,155.725,155.655,155.72,2451400001.0
2008-01-24 07:40:00,155.72,155.745,155.695,155.715,2459300001.0
2008-01-24 07:45:00,155.725,155.825,155.7,155.825,2947600001.0
2008-01-24 07:50:00,155.825,155.865,155.805,155.835,2663200000.0
2008-01-24 07:55:00,155.835,155.865,155.775,155.795,4116000001.0
2008-01-24 08:00:00,155.8,155.815,155.655,155.815,3392200003.0
2008-01-24 08:05:00,155.815,155.825,155.7,155.75,1868800001.0
2008-01-24 08:10:00,155.75,155.825,155.75,155.77,1477150000.0
2008-01-24 08:15:00,155.77,155.905,155.77,155.84,1560600000.0
2008-01-24 08:20:00,155.845,155.855,155.78,155.795,1435599998.0
2008-01-24 08:25:00,155.795,155.855,155.785,155.79,1178200000.0
2008-01-24 08:30:00,155.815,155.82,155.705,155.73,1921200000.0
2008-01-24 08:35:00,155.73,155.785,155.615,155.64,1906500000.0
2008-01-24 08:40:00,155.64,155.68,155.49,155.55,2124800000.0
2008-01-24 08:45:00,155.55,155.705,155.52,155.64,2432100000.0
2008-01-24 08:50:00,155.64,155.69,155.59,155.63,1534500000.0
2008-01-24 08:55:00,155.63,155.685,155.54,155.665,2240699999.0
2008-01-24 09:00:00,155.665,155.665,155.295,155.295,2271167717.0
2008-01-24 09:05:00,155.295,155.355,155.06,155.285,3016299998.0
2008-01-24 09:10:00,155.285,155.315,155.215,155.235,4340899994.0
2008-01-24 09:15:00,155.235,155.405,155.195,155.215,4682400000.0
2008-01-24 09:20:00,155.215,155.355,155.195,155.295,3127900000.0
2008-01-24 09:25:00,155.295,155.365,155.245,155.335,3661200003.0
2008-01-24 09:30:00,155.345,155.375,155.275,155.325,4065699999.0
2008-01-24 09:35:00,155.325,155.585,155.325,155.58,3688049998.0
2008-01-24 09:40:00,155.58,155.59,155.455,155.485,5185249998.0
2008-01-24 09:45:00,155.485,155.565,155.465,155.475,4616300009.0
2008-01-24 09:50:00,155.475,155.505,155.37,155.385,4634000009.0
2008-01-24 09:55:00,155.385,155.405,155.245,155.255,5973020001.0
2008-01-24 10:00:00,155.255,155.385,155.205,155.345,8256700008.0
2008-01-24 10:05:00,155.345,155.405,155.08,155.225,6707600024.0
2008-01-24 10:10:00,155.23,155.315,155.205,155.245,4270199990.0
2008-01-24 10:15:00,155.255,155.415,155.215,155.245,3939199996.0
2008-01-24 10:20:00,155.245,155.32,154.955,155.015,8171900028.0
2008-01-24 10:25:00,155.015,155.275,155.005,155.175,5141700014.0
2008-01-24 10:30:00,155.175,155.49,154.845,154.865,9032900030.0
2008-01-24 10:35:00,154.865,155.39,154.855,155.38,5260500003.0
2008-01-24 10:40:00,155.015,155.015,154.95,154.995,4826000002.0
2008-01-24 10:45:00,155.01,155.135,154.96,155.125,3135299997.0
2008-01-24 10:50:00,155.125,155.19,154.99,154.99,3292300004.0
2008-01-24 10:55:00,154.99,155.04,154.965,155.02,2600899995.0
2008-01-24 11:00:00,155.02,155.215,155.02,155.185,2568699994.0
2008-01-24 11:05:00,155.185,155.195,155.06,155.09,3002100007.0
2008-01-24 11:10:00,155.095,155.195,155.065,155.155,2037000003.0
2008-01-24 11:15:00,155.155,155.165,155.045,155.14,2611899992.0
2008-01-24 11:20:00,155.14,155.335,155.115,155.305,1780399997.0
2008-01-24 11:25:00,155.305,155.655,155.295,155.615,3001500006.0
2008-01-24 11:30:00,155.605,155.61,155.385,155.45,2709300002.0
2008-01-24 11:35:00,155.45,155.47,155.385,155.395,1361700005.0
2008-01-24 11:40:00,155.395,155.395,155.195,155.205,2019199999.0
2008-01-24 11:45:00,155.205,155.24,155.055,155.085,2187300004.0
2008-01-24 11:50:00,155.09,155.225,155.045,155.17,2560500004.0
2008-01-24 11:55:00,155.175,155.195,155.035,155.055,1818399996.0
2008-01-24 12:00:00,155.06,155.2,155.045,155.13,1748600000.0
2008-01-24 12:05:00,155.13,155.13,155.045,155.06,1607400001.0
2008-01-24 12:10:00,155.055,155.14,155.03,155.12,2217099996.0
2008-01-24 12:15:00,155.12,155.135,155.025,155.055,3178299995.0
2008-01-24 12:20:00,155.055,155.1,154.975,155.055,3918500009.0
2008-01-24 12:25:00,155.055,155.095,155.015,155.035,3000900010.0
2008-01-24 12:30:00,155.035,155.045,154.89,154.975,3097000002.0
2008-01-24 12:35:00,154.975,155.065,154.925,155.015,2493900007.0
2008-01-24 12:40:00,155.025,155.145,154.985,155.135,3504799995.0
2008-01-24 12:45:00,155.135,155.27,155.125,155.195,2413700003.0
2008-01-24 12:50:00,155.205,155.27,155.165,155.26,1210900001.0
2008-01-24 12:55:00,155.26,155.595,155.255,155.535,2284699998.0
2008-01-24 13:00:00,155.535,155.785,155.445,155.695,2780000000.0
2008-01-24 13:05:00,155.695,155.995,155.695,155.84,1904700000.0
2008-01-24 13:10:00,155.84,155.94,155.775,155.865,2445500001.0
2008-01-24 13:15:00,155.865,156.03,155.865,155.905,2464900001.0
2008-01-24 13:20:00,155.905,156.115,155.895,156.01,1948600005.0
2008-01-24 13:25:00,156.01,156.15,155.98,156.11,1919000003.0
2008-01-24 13:30:00,156.105,156.11,156.015,156.035,3383300006.0
2008-01-24 13:35:00,156.035,156.225,156.015,156.135,2191100002.0
2008-01-24 13:40:00,156.145,156.425,156.105,156.42,2953099997.0
2008-01-24 13:45:00,156.42,156.595,156.385,156.395,2576900001.0
2008-01-24 13:50:00,156.395,156.43,156.375,156.395,1495100001.0
2008-01-24 13:55:00,156.395,156.52,156.345,156.505,1894200004.0
2008-01-24 14:00:00,156.505,156.645,156.49,156.57,2711899992.0
2008-01-24 14:05:00,156.57,156.715,156.545,156.655,3525500000.0
2008-01-24 14:10:00,156.655,156.675,156.475,156.505,3254400003.0
2008-01-24 14:15:00,156.505,156.575,156.31,156.315,3520700000.0
2008-01-24 14:20:00,156.31,156.365,156.25,156.315,4058900000.0
2008-01-24 14:25:00,156.31,156.37,156.27,156.28,3451900000.0
2008-01-24 14:30:00,156.28,156.33,156.23,156.285,2228100000.0
2008-01-24 14:35:00,156.285,156.355,156.285,156.34,2365699998.0
2008-01-24 14:40:00,156.34,156.5,156.335,156.425,3667500002.0
2008-01-24 14:45:00,156.42,156.505,156.36,156.375,2201000000.0
2008-01-24 14:50:00,156.375,156.745,156.375,156.695,1765999997.0
2008-01-24 14:55:00,156.695,156.695,156.475,156.475,2564200004.0
2008-01-24 15:00:00,156.475,156.525,156.3,156.37,2731100001.0
2008-01-24 15:05:00,156.365,156.425,156.265,156.345,3175800005.0
2008-01-24 15:10:00,156.345,156.38,156.275,156.325,2773999994.0
2008-01-24 15:15:00,156.325,156.345,156.17,156.195,3748800005.0
2008-01-24 15:20:00,156.195,156.215,156.035,156.075,3062099994.0
2008-01-24 15:25:00,156.075,156.105,155.95,155.985,2037099999.0
2008-01-24 15:30:00,155.985,156.385,155.975,156.385,3645099996.0
2008-01-24 15:35:00,156.385,156.525,156.36,156.405,3965099999.0
2008-01-24 15:40:00,156.405,156.485,156.345,156.48,3771500005.0
2008-01-24 15:45:00,156.48,156.505,156.37,156.405,2695700004.0
2008-01-24 15:50:00,156.405,156.465,156.305,156.38,3097199999.0
2008-01-24 15:55:00,156.38,156.4,156.325,156.39,3129099995.0
2008-01-24 16:00:00,156.38,156.485,156.375,156.475,2895200000.0
2008-01-24 16:05:00,156.47,156.555,156.47,156.535,3342500005.0
2008-01-24 16:10:00,156.535,156.635,156.475,156.525,5527619811.0
2008-01-24 16:15:00,156.515,156.55,156.465,156.515,4353400016.0
2008-01-24 16:20:00,156.515,156.565,156.485,156.535,3272999998.0
2008-01-24 16:25:00,156.535,156.685,156.525,156.66,5007000005.0
2008-01-24 16:30:00,156.66,156.925,156.65,156.765,6583400015.0
2008-01-24 16:35:00,156.765,156.825,156.645,156.755,6030599994.0
2008-01-24 16:40:00,156.755,156.995,156.705,156.975,4471800001.0
2008-01-24 16:45:00,156.975,157.005,156.825,156.925,4561400004.0
2008-01-24 16:50:00,156.925,157.095,156.905,157.035,5094599984.0
2008-01-24 16:55:00,157.035,157.085,156.86,156.895,4369499997.0
2008-01-24 17:00:00,156.895,157.295,156.805,157.265,4889049985.0
2008-01-24 17:05:00,157.26,157.265,157.14,157.195,4710190000.0
2008-01-24 17:10:00,157.19,157.345,156.865,156.895,3413499997.0
2008-01-24 17:15:00,156.895,157.095,156.815,156.99,5919000005.0
2008-01-24 17:20:00,156.995,157.0,156.74,156.925,6117400002.0
2008-01-24 17:25:00,156.925,157.035,156.845,156.95,5463600101.0
2008-01-24 17:30:00,156.95,156.975,156.68,156.77,4837400005.0
2008-01-24 17:35:00,156.775,157.035,156.765,156.985,3862399992.0
2008-01-24 17:40:00,156.98,157.035,156.82,156.935,5411600002.0
2008-01-24 17:45:00,156.94,157.0,156.84,156.98,3250300003.0
2008-01-24 17:50:00,156.975,157.005,156.86,156.95,2417200000.0
2008-01-24 17:55:00,156.955,157.02,156.855,156.905,4846800007.0
2008-01-24 18:00:00,156.905,156.925,156.75,156.79,4475000008.0
2008-01-24 18:05:00,156.785,156.84,156.725,156.78,3184279999.0
2008-01-24 18:10:00,156.785,157.035,156.765,156.985,6614400007.0
2008-01-24 18:15:00,156.995,157.025,156.91,156.975,7924400004.0
2008-01-24 18:20:00,156.965,157.035,156.925,156.965,7250899998.0
2008-01-24 18:25:00,156.965,157.265,156.965,157.245,4788500004.0
2008-01-24 18:30:00,157.245,157.285,157.145,157.205,7370250010.0
2008-01-24 18:35:00,157.205,157.245,157.145,157.195,7883300011.0
2008-01-24 18:40:00,157.195,157.27,157.14,157.165,7584200000.0
2008-01-24 18:45:00,157.165,157.305,157.155,157.215,7847457416.0
2008-01-24 18:50:00,157.195,157.325,157.195,157.205,7544700018.0
2008-01-24 18:55:00,157.205,157.255,157.15,157.205,5173699997.0
2008-01-24 19:00:00,157.205,157.295,157.165,157.215,4896263890.0
2008-01-24 19:05:00,157.215,157.315,157.195,157.265,6474899995.0
2008-01-24 19:10:00,157.27,157.305,157.195,157.205,3624799994.0
2008-01-24 19:15:00,157.195,157.265,157.175,157.245,5190600005.0
2008-01-24 19:20:00,157.245,157.335,157.225,157.25,4780942102.0
2008-01-24 19:25:00,157.25,157.255,157.035,157.085,4954499995.0
2008-01-24 19:30:00,157.085,157.185,157.075,157.155,3403699993.0
2008-01-24 19:35:00,157.155,157.155,157.045,157.065,4376399997.0
2008-01-24 19:40:00,157.065,157.165,157.035,157.095,4361249999.0
2008-01-24 19:45:00,157.095,157.225,157.085,157.215,4955099990.0
2008-01-24 19:50:00,157.225,157.315,157.19,157.255,5075699986.0
2008-01-24 19:55:00,157.255,157.385,157.185,157.205,5536594329.0
2008-01-24 20:00:00,157.205,157.285,157.175,157.265,5371399997.0
2008-01-24 20:05:00,157.265,157.265,157.095,157.12,3704599987.0
2008-01-24 20:10:00,157.125,157.335,157.09,157.315,3973599995.0
2008-01-24 20:15:00,157.315,157.395,157.305,157.345,4554399985.0
2008-01-24 20:20:00,157.345,157.375,157.305,157.31,4111000000.0
2008-01-24 20:25:00,157.31,157.325,157.245,157.255,4224549979.0
2008-01-24 20:30:00,157.255,157.345,157.225,157.305,4350799999.0
2008-01-24 20:35:00,157.295,157.43,157.285,157.36,3560899997.0
2008-01-24 20:40:00,157.36,157.545,157.355,157.5,3672599993.0
2008-01-24 20:45:00,157.5,157.655,157.5,157.6,3078499998.0
2008-01-24 20:50:00,157.6,157.72,157.58,157.715,3134499992.0
2008-01-24 20:55:00,157.715,157.785,157.645,157.705,3927899998.0
2008-01-24 21:00:00,157.705,157.775,157.635,157.75,2930200000.0
2008-01-24 21:05:00,157.755,157.965,157.75,157.91,3503800001.0
2008-01-24 21:10:00,157.905,157.945,157.745,157.775,3367099997.0
2008-01-24 21:15:00,157.775,157.86,157.755,157.805,4119299991.0
2008-01-24 21:20:00,157.8,158.055,157.795,158.015,3495000000.0
2008-01-24 21:25:00,158.005,158.025,157.85,157.89,2975499999.0
2008-01-24 21:30:00,157.895,157.915,157.775,157.815,3231299999.0
2008-01-24 21:35:00,157.825,157.935,157.745,157.895,3747200003.0
2008-01-24 21:40:00,157.905,157.935,157.83,157.865,4174399996.0
2008-01-24 21:45:00,157.865,157.925,157.745,157.775,3830700006.0
2008-01-24 21:50:00,157.775,157.835,157.705,157.705,4444900003.0
2008-01-24 21:55:00,157.695,157.735,157.525,157.605,6070200005.0
2008-01-24 22:00:00,157.6,157.625,157.535,157.585,5064799999.0
2008-01-24 22:05:00,157.585,157.645,157.555,157.595,4449599990.0
2008-01-24 22:10:00,157.605,157.645,157.525,157.545,4512599985.0
2008-01-24 22:15:00,157.535,157.585,157.485,157.555,4119099971.0
2008-01-24 22:20:00,157.555,157.605,157.535,157.545,3296500011.0
2008-01-24 22:25:00,157.545,157.555,157.475,157.515,4379400000.0
2008-01-24 22:30:00,157.515,157.575,157.505,157.565,2739300001.0
2008-01-24 22:35:00,157.565,157.615,157.545,157.595,3512599982.0
2008-01-24 22:40:00,157.595,157.785,157.585,157.775,3807199994.0
2008-01-24 22:45:00,157.775,157.785,157.705,157.755,2613800001.0
2008-01-24 22:50:00,157.745,157.845,157.745,157.805,1694900000.0
2008-01-24 22:55:00,157.805,157.875,157.795,157.855,1207299999.0
2008-01-24 23:00:00,157.855,157.885,157.815,157.835,2360599991.0
2008-01-24 23:05:00,157.835,157.875,157.835,157.855,2095599997.0
2008-01-24 23:10:00,157.855,157.875,157.845,157.855,1916799998.0
2008-01-24 23:15:00,157.855,157.925,157.835,157.925,2190599997.0
2008-01-24 23:20:00,157.925,158.075,157.885,158.005,2130900000.0
2008-01-24 23:25:00,158.005,158.215,157.985,158.165,3202699994.0
2008-01-24 23:30:00,158.165,158.175,158.115,158.155,1643899996.0
2008-01-24 23:35:00,158.155,158.205,158.135,158.135,1227900000.0
2008-01-24 23:40:00,158.135,158.145,158.035,158.075,1519400002.0
2008-01-24 23:45:00,158.075,158.205,158.035,158.185,1911399989.0
2008-01-24 23:50:00,158.185,158.195,158.085,158.145,1772300000.0
2008-01-24 23:55:00,158.115,158.165,158.08,158.09,1032899999.0
2008-01-25 00:00:00,158.1,158.18,158.075,158.16,2230800006.0
2008-01-25 00:05:00,158.16,158.24,158.13,158.21,2436000003.0
2008-01-25 00:10:00,158.21,158.215,158.15,158.185,1346799999.0
2008-01-25 00:15:00,158.18,158.205,158.155,158.19,616400000.0
2008-01-25 00:20:00,158.195,158.2,158.16,158.175,409600000.0
2008-01-25 00:25:00,158.175,158.19,158.0,158.065,846499998.0
2008-01-25 00:30:00,158.065,158.16,158.02,158.145,1012899999.0
2008-01-25 00:35:00,158.145,158.185,158.085,158.115,838299997.0
2008-01-25 00:40:00,158.115,158.165,158.085,158.115,1051400000.0
2008-01-25 00:45:00,158.115,158.195,158.105,158.16,1290600000.0
2008-01-25 00:50:00,158.165,158.165,157.92,157.95,1063900000.0
2008-01-25 00:55:00,157.95,158.095,157.9,158.075,1398799999.0
2008-01-25 01:00:00,158.075,158.095,158.055,158.075,1345599999.0
2008-01-25 01:05:00,158.07,158.145,158.065,158.145,1241000001.0
2008-01-25 01:10:00,158.145,158.185,158.1,158.165,1187700000.0
2008-01-25 01:15:00,158.165,158.165,158.095,158.165,534600000.0
2008-01-25 01:20:00,158.165,158.18,158.11,158.175,1464100000.0
2008-01-25 01:25:00,158.175,158.195,158.13,158.185,1608700000.0
2008-01-25 01:30:00,158.185,158.255,158.145,158.225,1907100000.0
2008-01-25 01:35:00,158.225,158.245,158.175,158.19,1631400000.0
2008-01-25 01:40:00,158.19,158.235,158.185,158.215,1662800000.0
2008-01-25 01:45:00,158.215,158.295,158.185,158.29,2333600005.0
2008-01-25 01:50:00,158.29,158.34,158.24,158.335,1978800001.0
2008-01-25 01:55:00,158.335,158.36,158.305,158.31,1858400000.0
2008-01-25 02:00:00,158.315,158.315,158.25,158.26,1908800005.0
2008-01-25 02:05:00,158.255,158.265,158.215,158.22,1174099994.0
2008-01-25 02:10:00,158.22,158.22,158.135,158.15,1094900000.0
2008-01-25 02:15:00,158.155,158.165,157.99,158.11,1952728657.0
2008-01-25 02:20:00,158.11,158.205,158.105,158.195,2274800001.0
2008-01-25 02:25:00,158.195,158.205,158.145,158.205,1201400000.0
2008-01-25 02:30:00,158.205,158.225,158.17,158.18,864700000.0
2008-01-25 02:35:00,158.18,158.2,158.13,158.165,982300000.0
2008-01-25 02:40:00,158.165,158.175,158.09,158.095,1136200000.0
2008-01-25 02:45:00,158.095,158.15,158.045,158.135,949600000.0
2008-01-25 02:50:00,158.135,158.175,158.105,158.11,1283000000.0
2008-01-25 02:55:00,158.115,158.155,158.045,158.05,1070900000.0
2008-01-25 03:00:00,158.05,158.095,157.95,158.09,2061362226.0
2008-01-25 03:05:00,158.09,158.115,158.035,158.035,1411800000.0
2008-01-25 03:10:00,158.035,158.1,158.01,158.1,2882100000.0
2008-01-25 03:15:00,158.1,158.265,158.095,158.245,4712100001.0
2008-01-25 03:20:00,158.245,158.375,158.22,158.35,4255900000.0
2008-01-25 03:25:00,158.35,158.35,158.235,158.275,1930599996.0
2008-01-25 03:30:00,158.275,158.305,158.235,158.265,1974600000.0
2008-01-25 03:35:00,158.265,158.325,158.17,158.325,3482498905.0
2008-01-25 03:40:00,158.325,158.365,158.3,158.34,3563787860.0
2008-01-25 03:45:00,158.345,158.375,158.325,158.37,5073800001.0
2008-01-25 03:50:00,158.37,158.38,158.315,158.315,3553000000.0
2008-01-25 03:55:00,158.315,158.365,158.29,158.365,3740700000.0
2008-01-25 04:00:00,158.365,158.41,158.345,158.38,3386200000.0
2008-01-25 04:05:00,158.38,158.4,158.365,158.38,2092600000.0
2008-01-25 04:10:00,158.38,158.395,158.365,158.37,912700000.0
2008-01-25 04:15:00,158.38,158.415,158.35,158.365,3377099999.0
2008-01-25 04:20:00,158.36,158.39,158.36,158.37,2780500000.0
2008-01-25 04:25:00,158.37,158.375,158.315,158.345,3241300000.0
2008-01-25 04:30:00,158.345,158.365,158.305,158.325,2880099991.0
2008-01-25 04:35:00,158.325,158.415,158.32,158.375,2733800000.0
2008-01-25 04:40:00,158.375,158.38,158.33,158.35,3791899998.0
2008-01-25 04:45:00,158.345,158.38,158.34,158.34,3365600001.0
2008-01-25 04:50:00,158.34,158.375,158.33,158.34,2066500000.0
2008-01-25 04:55:00,158.34,158.34,158.24,158.3,3951300000.0
2008-01-25 05:00:00,158.3,158.3,158.215,158.215,3493299989.0
2008-01-25 05:05:00,158.215,158.3,158.215,158.285,2629900000.0
2008-01-25 05:10:00,158.285,158.3,158.245,158.255,5876900007.0
2008-01-25 05:15:00,158.255,158.275,158.155,158.155,2968700000.0
2008-01-25 05:20:00,158.155,158.18,158.145,158.18,5566327283.0
2008-01-25 05:25:00,158.18,158.26,158.18,158.22,3973702722.0
2008-01-25 05:30:00,158.215,158.225,158.19,158.215,4847150207.0
2008-01-25 05:35:00,158.215,158.27,158.2,158.25,4623950841.0
2008-01-25 05:40:00,158.245,158.32,158.235,158.31,4969852444.0
2008-01-25 05:45:00,158.31,158.32,158.205,158.205,2260551642.0
2008-01-25 05:50:00,158.205,158.23,158.17,158.19,2833252188.0
2008-01-25 05:55:00,158.19,158.22,158.155,158.22,4422003835.0
2008-01-25 06:00:00,158.22,158.22,158.17,158.205,3042901582.0
2008-01-25 06:05:00,158.205,158.235,158.19,158.235,3540252719.0
2008-01-25 06:10:00,158.235,158.325,158.175,158.185,4115899981.0
2008-01-25 06:15:00,158.185,158.185,158.135,158.175,2912600000.0
2008-01-25 06:20:00,158.18,158.195,158.135,158.15,4648500000.0
2008-01-25 06:25:00,158.15,158.165,158.125,158.15,4294299996.0
2008-01-25 06:30:00,158.15,158.155,158.08,158.095,1998600000.0
2008-01-25 06:35:00,158.095,158.095,158.025,158.065,3202350000.0
2008-01-25 06:40:00,158.065,158.125,158.055,158.1,4001700001.0
2008-01-25 06:45:00,158.105,158.115,158.025,158.045,2971550000.0
2008-01-25 06:50:00,158.045,158.075,158.025,158.065,4124049993.0
2008-01-25 06:55:00,158.065,158.105,158.045,158.085,2525200000.0
2008-01-25 07:00:00,158.085,158.125,158.08,158.125,4357199989.0
2008-01-25 07:05:00,158.125,158.36,158.125,158.285,4571499999.0
2008-01-25 07:10:00,158.275,158.445,158.275,158.37,4661367160.0
2008-01-25 07:15:00,158.37,158.445,158.35,158.355,6622500019.0
2008-01-25 07:20:00,158.355,158.45,158.35,158.41,4070899999.0
2008-01-25 07:25:00,158.415,158.555,158.385,158.435,5224599995.0
2008-01-25 07:30:00,158.445,158.46,158.295,158.34,4402800010.0
2008-01-25 07:35:00,158.335,158.45,158.265,158.43,3851700001.0
2008-01-25 07:40:00,158.44,158.47,158.365,158.365,4598500000.0
2008-01-25 07:45:00,158.365,158.405,158.31,158.405,4793299998.0
2008-01-25 07:50:00,158.405,158.455,158.395,158.42,4561200005.0
2008-01-25 07:55:00,158.42,158.525,158.39,158.505,5300300004.0
2008-01-25 08:00:00,158.505,158.675,158.455,158.675,7270000037.0
2008-01-25 08:05:00,158.67,158.72,158.59,158.655,5000650001.0
2008-01-25 08:10:00,158.655,158.705,158.5,158.595,6073426099.0
2008-01-25 08:15:00,158.595,158.6,158.51,158.55,4557300000.0
2008-01-25 08:20:00,158.55,158.57,158.465,158.52,3170699999.0
2008-01-25 08:25:00,158.52,158.76,158.52,158.725,4160800000.0
2008-01-25 08:30:00,158.725,158.725,158.555,158.565,4819500000.0
2008-01-25 08:35:00,158.565,158.67,158.565,158.58,3548900000.0
2008-01-25 08:40:00,158.58,158.6,158.535,158.54,4009299987.0
2008-01-25 08:45:00,158.82,158.85,158.525,158.63,3972300000.0
2008-01-25 08:50:00,158.63,158.685,158.625,158.685,4921200000.0
2008-01-25 08:55:00,158.685,158.7,158.63,158.685,3022629953.0
2008-01-25 09:00:00,158.685,158.685,158.575,158.635,4649273264.0
2008-01-25 09:05:00,158.635,158.73,158.615,158.71,5957400005.0
2008-01-25 09:10:00,158.71,158.775,158.63,158.74,4511700000.0
2008-01-25 09:15:00,158.74,158.815,158.725,158.79,5144099998.0
2008-01-25 09:20:00,158.79,158.91,158.785,158.835,5658199996.0
2008-01-25 09:25:00,158.835,158.915,158.81,158.87,4734782440.0
2008-01-25 09:30:00,158.87,158.935,158.815,158.86,6138699994.0
2008-01-25 09:35:00,158.86,158.885,158.75,158.79,5674750012.0
2008-01-25 09:40:00,158.79,158.865,158.785,158.82,6388599995.0
2008-01-25 09:45:00,158.82,158.86,158.785,158.83,6290900008.0
2008-01-25 09:50:00,158.83,158.84,158.53,158.76,7866800002.0
2008-01-25 09:55:00,158.76,158.855,158.7,158.83,6196850013.0
2008-01-25 10:00:00,158.83,159.015,158.83,158.99,7120499998.0
2008-01-25 10:05:00,158.99,159.08,158.945,158.98,6203800002.0
2008-01-25 10:10:00,158.98,159.04,158.84,158.89,5910820477.0
2008-01-25 10:15:00,158.895,158.92,158.835,158.9,7216200014.0
2008-01-25 10:20:00,158.9,158.99,158.88,158.99,6299200002.0
2008-01-25 10:25:00,158.99,159.115,158.95,159.065,7068600012.0
2008-01-25 10:30:00,159.065,159.095,159.015,159.025,7785300004.0
2008-01-25 10:35:00,159.025,159.065,158.64,158.91,6829700013.0
2008-01-25 10:40:00,158.91,158.955,158.705,158.755,5428700007.0
2008-01-25 10:45:00,158.755,158.855,158.7,158.73,4280799998.0
2008-01-25 10:50:00,158.74,158.75,158.32,158.59,7104799997.0
2008-01-25 10:55:00,158.59,158.71,158.575,158.68,5925000003.0
2008-01-25 11:00:00,158.685,158.715,158.62,158.625,4850299996.0
2008-01-25 11:05:00,158.625,158.73,158.55,158.725,4411299986.0
2008-01-25 11:10:00,158.725,158.745,158.64,158.645,6278599996.0
2008-01-25 11:15:00,158.65,158.67,158.585,158.605,5213199999.0
2008-01-25 11:20:00,158.605,158.765,158.595,158.71,7607200005.0
2008-01-25 11:25:00,158.71,158.85,158.705,158.81,4961599991.0
2008-01-25 11:30:00,158.81,158.845,158.66,158.66,6657400002.0
2008-01-25 11:35:00,158.66,158.71,158.595,158.6,7776900006.0
2008-01-25 11:40:00,158.6,158.65,158.52,158.635,6770799992.0
2008-01-25 11:45:00,158.64,158.65,158.515,158.54,3850100005.0
2008-01-25 11:50:00,158.54,158.54,158.33,158.4,6097399993.0
2008-01-25 11:55:00,158.4,158.505,158.36,158.485,4747999996.0
2008-01-25 12:00:00,158.485,158.495,158.395,158.46,4402900002.0
2008-01-25 12:05:00,158.46,158.475,158.385,158.39,7537200027.0
2008-01-25 12:10:00,158.39,158.475,158.37,158.47,3725100000.0
2008-01-25 12:15:00,158.47,158.555,158.465,158.525,2527300000.0
2008-01-25 12:20:00,158.525,158.675,158.5,158.665,2988500000.0
2008-01-25 12:25:00,158.665,158.72,158.63,158.66,5778299982.0
2008-01-25 12:30:00,158.66,158.7,158.35,158.615,7145499985.0
2008-01-25 12:35:00,158.62,158.65,158.435,158.47,5976700002.0
2008-01-25 12:40:00,158.475,158.495,158.325,158.36,5868100004.0
2008-01-25 12:45:00,158.36,158.4,158.265,158.29,5077700001.0
2008-01-25 12:50:00,158.29,158.49,158.15,158.47,8051000020.0
2008-01-25 12:55:00,158.47,158.49,158.29,158.3,5130000000.0
2008-01-25 13:00:00,158.3,158.37,158.18,158.33,6464200003.0
2008-01-25 13:05:00,158.33,158.405,158.27,158.32,5347099972.0
2008-01-25 13:10:00,158.315,158.455,158.305,158.41,6317900010.0
2008-01-25 13:15:00,158.41,158.43,158.37,158.43,5253999977.0
2008-01-25 13:20:00,158.43,158.51,158.425,158.51,5047000000.0
2008-01-25 13:25:00,158.51,158.52,158.24,158.4,6764500005.0
2008-01-25 13:30:00,158.395,158.395,158.19,158.34,7770599982.0
2008-01-25 13:35:00,158.34,158.37,158.3,158.35,4110000001.0
2008-01-25 13:40:00,158.21,158.27,158.19,158.25,8868000000.0
2008-01-25 13:45:00,158.3,158.31,158.27,158.29,6936800001.0
2008-01-25 13:50:00,158.285,158.47,158.15,158.17,7171900000.0
2008-01-25 13:55:00,158.43,158.44,158.36,158.38,2454500000.0
2008-01-25 14:00:00,158.11,158.15,157.955,157.97,5479349979.0
2008-01-25 14:05:00,157.97,158.3,157.815,157.93,8576374966.0
2008-01-25 14:10:00,157.93,157.995,157.875,157.975,7669150007.0
2008-01-25 14:15:00,157.975,158.02,157.935,158.0,8156700005.0
2008-01-25 14:20:00,158.0,158.225,157.995,158.175,6628699980.0
2008-01-25 14:25:00,158.175,158.32,158.17,158.295,5755699992.0
2008-01-25 14:30:00,158.295,158.305,158.19,158.225,7263500015.0
2008-01-25 14:35:00,158.22,158.25,158.205,158.22,6754599999.0
2008-01-25 14:40:00,158.46,158.47,158.185,158.25,5035500021.0
2008-01-25 14:45:00,158.49,158.49,158.285,158.47,3268100000.0
2008-01-25 14:50:00,158.47,158.485,158.34,158.435,8666258406.0
2008-01-25 14:55:00,158.435,158.435,158.36,158.385,5520700000.0
2008-01-25 15:00:00,158.385,158.41,158.26,158.325,8798699977.0
2008-01-25 15:05:00,158.34,158.36,158.25,158.26,6383800010.0
2008-01-25 15:10:00,158.26,158.63,158.25,158.61,6438100002.0
2008-01-25 15:15:00,158.335,158.46,158.335,158.38,6815599999.0
2008-01-25 15:20:00,158.38,158.38,158.275,158.28,7300300008.0
2008-01-25 15:25:00,158.28,158.6,158.26,158.38,6940799994.0
2008-01-25 15:30:00,158.38,158.54,158.35,158.51,6463449998.0
2008-01-25 15:35:00,158.52,158.575,158.465,158.485,5942799991.0
2008-01-25 15:40:00,158.485,158.525,158.455,158.495,5132099954.0
2008-01-25 15:45:00,158.495,158.52,158.425,158.5,5901699988.0
2008-01-25 15:50:00,158.5,158.52,158.355,158.41,7084400004.0
2008-01-25 15:55:00,158.41,158.465,158.355,158.395,7039800007.0
2008-01-25 16:00:00,158.395,158.415,158.275,158.365,4407600004.0
2008-01-25 16:05:00,158.36,158.44,158.35,158.435,4759499998.0
2008-01-25 16:10:00,158.435,158.655,158.425,158.625,6417800015.0
2008-01-25 16:15:00,158.625,158.64,158.47,158.505,7177399991.0
2008-01-25 16:20:00,158.495,158.645,158.495,158.585,6187999990.0
2008-01-25 16:25:00,158.59,158.635,158.54,158.57,4883400002.0
2008-01-25 16:30:00,158.57,158.61,158.495,158.52,6244700010.0
2008-01-25 16:35:00,158.515,158.595,158.455,158.455,5088300001.0
2008-01-25 16:40:00,158.455,158.475,158.365,158.43,7996900001.0
2008-01-25 16:45:00,158.43,158.54,158.43,158.5,5623200005.0
2008-01-25 16:50:00,158.5,158.59,158.415,158.47,6388082397.0
2008-01-25 16:55:00,158.465,158.515,158.41,158.465,6354499994.0
2008-01-25 17:00:00,158.46,158.53,158.38,158.525,5051300001.0
2008-01-25 17:05:00,158.52,158.56,158.435,158.505,6524000001.0
2008-01-25 17:10:00,158.5,158.505,158.245,158.245,6439200000.0
2008-01-25 17:15:00,158.24,158.325,157.58,157.67,7340000009.0
2008-01-25 17:20:00,157.66,158.345,157.63,158.185,7317000002.0
2008-01-25 17:25:00,158.185,158.185,158.025,158.025,6471779998.0
2008-01-25 17:30:00,158.025,158.115,157.705,157.715,5979600010.0
2008-01-25 17:35:00,157.71,157.925,157.67,157.805,7655350003.0
2008-01-25 17:40:00,157.805,157.915,157.685,157.865,7348500001.0
2008-01-25 17:45:00,157.865,157.885,157.73,157.785,9182650011.0
2008-01-25 17:50:00,157.795,157.915,157.74,157.86,8356500007.0
2008-01-25 17:55:00,157.86,157.875,157.615,157.665,7177100000.0
2008-01-25 18:00:00,157.675,157.79,157.605,157.655,5868100002.0
2008-01-25 18:05:00,157.655,157.715,157.56,157.615,8468200010.0
2008-01-25 18:10:00,157.615,157.625,157.455,157.465,6951169978.0
2008-01-25 18:15:00,157.465,157.665,157.44,157.665,7492399999.0
2008-01-25 18:20:00,157.665,157.72,157.59,157.645,7304899993.0
2008-01-25 18:25:00,157.66,157.695,157.335,157.385,6273900000.0
2008-01-25 18:30:00,157.385,157.615,157.09,157.585,5212300004.0
2008-01-25 18:35:00,157.585,157.705,157.58,157.62,6026000006.0
2008-01-25 18:40:00,157.62,157.695,157.465,157.475,5208099991.0
2008-01-25 18:45:00,157.475,157.685,157.405,157.465,5785200017.0
2008-01-25 18:50:00,157.455,157.46,157.215,157.335,4354749998.0
2008-01-25 18:55:00,157.335,157.465,157.3,157.455,5871600000.0
2008-01-25 19:00:00,157.445,157.5,156.73,157.43,7743600030.0
2008-01-25 19:05:00,157.43,157.47,156.85,157.355,7885199997.0
2008-01-25 19:10:00,157.36,157.505,157.345,157.495,7823600007.0
2008-01-25 19:15:00,157.495,157.515,157.345,157.375,8367200006.0
2008-01-25 19:20:00,157.38,157.405,157.345,157.38,6100199999.0
2008-01-25 19:25:00,157.375,157.38,157.19,157.19,4458399995.0
2008-01-25 19:30:00,157.19,157.21,157.085,157.105,6969800015.0
2008-01-25 19:35:00,157.11,157.18,156.54,157.125,8212800003.0
2008-01-25 19:40:00,156.73,157.225,156.67,157.205,8888799968.0
2008-01-25 19:45:00,157.205,157.215,156.66,157.02,6607000004.0
2008-01-25 19:50:00,157.02,157.02,156.89,156.895,6342000002.0
2008-01-25 19:55:00,156.895,156.905,156.695,156.755,4943199998.0
2008-01-25 20:00:00,156.755,156.81,156.62,156.81,7623300001.0
2008-01-25 20:05:00,156.81,156.88,156.61,156.72,6723600006.0
2008-01-25 20:10:00,156.71,156.88,156.7,156.87,8106500000.0
2008-01-25 20:15:00,156.86,156.885,156.75,156.885,8106500000.0
2008-01-25 20:20:00,156.71,156.91,156.69,156.91,8867000060.0
2008-01-25 20:25:00,156.9,157.0,156.83,156.88,8867000060.0
2008-01-25 20:30:00,156.87,156.94,156.86,156.89,8867000060.0
2008-01-25 20:35:00,156.765,156.98,156.545,156.745,7588600001.0
2008-01-25 20:40:00,157.05,157.06,156.675,156.93,8374499965.0
2008-01-25 20:45:00,156.92,156.92,156.595,156.645,7670299965.0
2008-01-25 20:50:00,156.645,156.93,156.565,156.605,9532200000.0
2008-01-25 20:55:00,156.79,157.08,156.79,156.99,8446500000.0
2008-01-25 21:00:00,156.98,157.03,156.9,157.02,8446500000.0
2008-01-25 21:05:00,157.01,157.02,156.675,156.96,8651600000.0
2008-01-25 21:10:00,156.97,157.05,156.94,157.05,9472000000.0
2008-01-25 21:15:00,157.06,157.11,156.99,157.1,9472000000.0
2008-01-25 21:20:00,157.11,157.12,156.795,157.09,9517700000.0
2008-01-25 21:25:00,157.08,157.11,157.01,157.02,9700500000.0
2008-01-25 21:30:00,157.03,157.04,156.94,156.97,9700500000.0
2008-01-25 21:35:00,156.98,157.04,156.96,156.97,9700500000.0
2008-01-25 21:40:00,156.98,157.0,156.93,156.99,9700500000.0
2008-01-25 21:45:00,156.98,156.99,156.88,156.88,8125400000.0
2008-01-25 21:50:00,156.87,156.89,156.73,156.73,10613000000.0
2008-01-25 21:55:00,156.74,157.085,156.67,156.995,9371300000.0
2008-01-25 22:00:00,156.995,156.995,156.69,156.69,8933200007.0
2008-01-25 22:05:00,156.68,157.015,156.64,156.975,9968200000.0
2008-01-25 22:10:00,156.975,156.985,156.62,156.63,10140800000.0
2008-01-25 22:15:00,156.62,156.62,156.57,156.59,8400000000.0
2008-01-25 22:20:00,157.115,157.135,156.61,157.105,9844000000.0
2008-01-25 22:25:00,157.105,157.12,156.67,156.73,8753799998.0
2008-01-25 22:30:00,156.72,156.74,156.71,156.73,8938000000.0
2008-01-25 22:35:00,156.995,157.065,156.68,156.985,8763500000.0
2008-01-25 22:40:00,156.985,157.015,156.66,156.68,6824200000.0
2008-01-25 22:45:00,156.69,156.965,156.68,156.895,6367200000.0
2008-01-25 22:50:00,156.895,156.9,156.7,156.765,6747200015.0
2008-01-25 22:55:00,156.71,156.735,156.66,156.68,6874000000.0
2008-01-25 23:00:00,156.725,156.785,156.71,156.755,1454900000.0
2008-01-28 00:00:00,156.7,156.72,156.68,156.69,4869900000.0
2008-01-28 00:05:00,156.69,156.88,156.69,156.86,7955900002.0
2008-01-28 00:10:00,156.86,156.92,156.79,156.89,7511999996.0
2008-01-28 00:15:00,156.89,156.89,156.82,156.82,8591600000.0
2008-01-28 00:20:00,156.86,156.88,156.83,156.86,9243600000.0
2008-01-28 00:25:00,156.84,156.92,156.84,156.9,9956500005.0
2008-01-28 00:30:00,156.89,156.92,156.87,156.905,6946400001.0
2008-01-28 00:35:00,156.905,156.935,156.9,156.92,4280500000.0
2008-01-28 00:40:00,156.92,156.965,156.885,156.91,5372399999.0
2008-01-28 00:45:00,156.91,156.92,156.89,156.915,3446500000.0
2008-01-28 00:50:00,156.91,156.94,156.77,156.92,8862100000.0
2008-01-28 00:55:00,156.92,156.92,156.76,156.85,9616200000.0
2008-01-28 01:00:00,156.84,156.96,156.835,156.96,8224500032.0
2008-01-28 01:05:00,156.805,156.93,156.8,156.84,6919000034.0
2008-01-28 01:10:00,157.0,157.03,156.79,156.85,7899700001.0
2008-01-28 01:15:00,156.85,157.13,156.81,156.83,7235900024.0
2008-01-28 01:20:00,156.83,157.02,156.81,156.99,4703100000.0
2008-01-28 01:25:00,156.98,156.98,156.865,156.88,7841700001.0
2008-01-28 01:30:00,156.88,156.9,156.795,156.84,6219599999.0
2008-01-28 01:35:00,156.84,156.91,156.805,156.82,5097899999.0
2008-01-28 01:40:00,156.82,156.84,156.53,156.81,8493600000.0
2008-01-28 01:45:00,156.81,156.84,156.77,156.825,5828600000.0
2008-01-28 01:50:00,156.83,156.87,156.64,156.65,7299600005.0
2008-01-28 01:55:00,156.755,156.86,156.755,156.84,7269500001.0
2008-01-28 02:00:00,156.69,156.98,156.65,156.96,6631700024.0
2008-01-28 02:05:00,156.96,157.0,156.91,156.98,7158100000.0
2008-01-28 02:10:00,156.98,157.165,156.98,157.16,7097299994.0
2008-01-28 02:15:00,157.16,157.17,157.07,157.07,5008199999.0
2008-01-28 02:20:00,157.07,157.07,156.975,156.99,6671800001.0
2008-01-28 02:25:00,156.99,156.99,156.63,156.63,5488999987.0
2008-01-28 02:30:00,156.64,156.905,156.64,156.84,5766299985.0
2008-01-28 02:35:00,156.7,156.83,156.61,156.61,7782100003.0
2008-01-28 02:40:00,156.61,156.71,156.505,156.65,7946200001.0
2008-01-28 02:45:00,156.64,156.66,156.59,156.605,10604000000.0
2008-01-28 02:50:00,156.605,156.695,156.595,156.65,7316499999.0
2008-01-28 02:55:00,156.65,156.73,156.64,156.69,9571699981.0
2008-01-28 03:00:00,156.7,156.7,156.59,156.59,8612300000.0
2008-01-28 03:05:00,156.64,156.65,156.52,156.52,9241699977.0
2008-01-28 03:10:00,156.545,156.6,156.52,156.575,7702499989.0
2008-01-28 03:15:00,156.55,156.61,156.51,156.53,8224400002.0
2008-01-28 03:20:00,156.52,156.53,156.48,156.48,6948000000.0
2008-01-28 03:25:00,156.47,156.5,156.41,156.42,5558400000.0
2008-01-28 03:30:00,156.41,156.68,156.38,156.53,7506199998.0
2008-01-28 03:35:00,156.55,156.56,156.45,156.46,7791199992.0
2008-01-28 03:40:00,156.75,156.77,156.47,156.63,9486199990.0
2008-01-28 03:45:00,156.63,156.67,156.6,156.65,8401299996.0
2008-01-28 03:50:00,156.67,156.67,156.58,156.595,8809100000.0
2008-01-28 03:55:00,156.61,156.64,156.55,156.58,8551700002.0
2008-01-28 04:00:00,156.62,156.64,156.575,156.58,9019500001.0
2008-01-28 04:05:00,156.59,156.59,156.505,156.52,7977599982.0
2008-01-28 04:10:00,156.52,156.55,156.5,156.5,6017799993.0
2008-01-28 04:15:00,156.51,156.56,156.49,156.53,7354500010.0
2008-01-28 04:20:00,156.53,156.54,156.46,156.47,8927000009.0
2008-01-28 04:25:00,156.47,156.52,156.42,156.43,8955799996.0
2008-01-28 04:30:00,156.54,156.55,156.42,156.54,7720249995.0
2008-01-28 04:35:00,156.53,156.57,156.24,156.26,8747299998.0
2008-01-28 04:40:00,156.25,156.59,156.25,156.56,9358100000.0
2008-01-28 04:45:00,156.56,156.69,156.25,156.69,9315699986.0
2008-01-28 04:50:00,156.69,156.7,156.58,156.62,7864099997.0
2008-01-28 04:55:00,156.62,156.62,156.22,156.22,8772000011.0
2008-01-28 05:00:00,156.58,156.62,156.27,156.565,8541300012.0
2008-01-28 05:05:00,156.21,156.59,156.2,156.54,8668599997.0
2008-01-28 05:10:00,156.53,156.55,156.5,156.51,5670499996.0
2008-01-28 05:15:00,156.5,156.51,156.07,156.49,9414700000.0
2008-01-28 05:20:00,156.49,156.51,155.94,155.96,9532800000.0
2008-01-28 05:25:00,156.49,156.53,156.09,156.1,9276799918.0
2008-01-28 05:30:00,156.54,156.55,156.08,156.325,7624599993.0
2008-01-28 05:35:00,156.325,156.37,155.91,156.26,7718499997.0
2008-01-28 05:40:00,156.26,156.31,156.24,156.265,8168599984.0
2008-01-28 05:45:00,156.27,156.28,156.22,156.235,8136800000.0
2008-01-28 05:50:00,156.235,156.24,156.11,156.21,8865400007.0
2008-01-28 05:55:00,156.21,156.265,156.2,156.22,7450900000.0
2008-01-28 06:00:00,156.215,156.31,155.89,156.22,7609466697.0
2008-01-28 06:05:00,156.21,156.235,156.19,156.215,8319299990.0
2008-01-28 06:10:00,156.215,156.245,156.135,156.145,7452499996.0
2008-01-28 06:15:00,156.145,156.15,155.98,156.0,9116799999.0
2008-01-28 06:20:00,156.0,156.03,155.86,155.86,8623799996.0
2008-01-28 06:25:00,155.97,156.11,155.79,156.09,9570199999.0
2008-01-28 06:30:00,155.69,155.74,155.59,155.71,10339499875.0
2008-01-28 06:35:00,155.7,156.08,155.59,155.66,9554099927.0
2008-01-28 06:40:00,155.92,156.0,155.71,156.0,7930400005.0
2008-01-28 06:45:00,155.76,155.86,155.76,155.85,10361500325.0
2008-01-28 06:50:00,155.86,155.9,155.83,155.84,10361500325.0
2008-01-28 06:55:00,155.83,155.96,155.83,155.92,9392500260.0
2008-01-28 07:00:00,155.93,155.94,155.61,155.62,5516500000.0
2008-01-28 07:05:00,155.61,155.88,155.59,155.875,5516500000.0
2008-01-28 07:10:00,155.875,155.91,155.62,155.65,7035599977.0
2008-01-28 07:15:00,155.92,155.97,155.67,155.94,8707200038.0
2008-01-28 07:20:00,155.7,155.89,155.64,155.87,6185000000.0
2008-01-28 07:25:00,155.68,155.86,155.64,155.695,9886500023.0
2008-01-28 07:30:00,155.7,155.73,155.59,155.715,9251499996.0
2008-01-28 07:35:00,155.715,155.72,155.55,155.57,9012799999.0
2008-01-28 07:40:00,155.64,155.89,155.64,155.81,9674000028.0
2008-01-28 07:45:00,155.76,155.91,155.75,155.87,9910000007.0
2008-01-28 07:50:00,155.86,155.89,155.73,155.79,7002700000.0
2008-01-28 07:55:00,155.78,155.96,155.77,155.81,8867399975.0
2008-01-28 08:00:00,155.93,155.945,155.615,155.625,6861399989.0
2008-01-28 08:05:00,155.625,155.86,155.6,155.84,8730600003.0
2008-01-28 08:10:00,155.83,155.99,155.69,155.99,9137300015.0
2008-01-28 08:15:00,156.0,156.01,155.69,155.98,8392800000.0
2008-01-28 08:20:00,156.0,156.04,155.68,155.68,9424000000.0
2008-01-28 08:25:00,155.68,155.71,155.6,155.63,7328100000.0
2008-01-28 08:30:00,156.29,156.36,155.62,155.64,4600500000.0
2008-01-28 08:35:00,155.63,155.635,155.545,155.59,5962400002.0
2008-01-28 08:40:00,155.59,155.895,155.58,155.805,6950899995.0
2008-01-28 08:45:00,155.81,155.92,155.8,155.87,6566400001.0
2008-01-28 08:50:00,155.875,155.88,155.73,155.795,5573799995.0
2008-01-28 08:55:00,155.795,156.36,155.77,156.25,8468150017.0
2008-01-28 09:00:00,155.83,156.33,155.76,156.32,9453449960.0
2008-01-28 09:05:00,156.33,156.39,155.775,156.36,9739999737.0
2008-01-28 09:10:00,155.85,156.31,155.815,156.3,9165199856.0
2008-01-28 09:15:00,156.0,156.02,155.95,156.01,8268700000.0
2008-01-28 09:20:00,156.28,156.29,155.97,156.25,9082000010.0
2008-01-28 09:25:00,155.99,156.33,155.98,156.32,8447900012.0
2008-01-28 09:30:00,156.31,156.38,156.245,156.245,7031800000.0
2008-01-28 09:35:00,156.245,156.255,156.165,156.225,6638499996.0
2008-01-28 09:40:00,156.225,156.49,156.185,156.295,7967499993.0
2008-01-28 09:45:00,156.53,156.67,156.305,156.505,8550799985.0
2008-01-28 09:50:00,156.495,156.74,156.475,156.67,8876850013.0
2008-01-28 09:55:00,156.335,156.71,156.295,156.71,8823299992.0
2008-01-28 10:00:00,156.72,156.89,156.245,156.335,8195500020.0
2008-01-28 10:05:00,156.86,156.87,156.295,156.385,8944099956.0
2008-01-28 10:10:00,156.7,156.77,156.23,156.315,9859999989.0
2008-01-28 10:15:00,156.315,156.78,156.265,156.305,8221100007.0
2008-01-28 10:20:00,156.81,156.82,156.75,156.77,9818499945.0
2008-01-28 10:25:00,156.76,156.78,156.25,156.66,9613149983.0
2008-01-28 10:30:00,156.65,156.73,156.435,156.71,10410399947.0
2008-01-28 10:35:00,156.7,156.71,156.445,156.475,9981499897.0
2008-01-28 10:40:00,156.55,156.56,156.45,156.46,9409900015.0
2008-01-28 10:45:00,156.45,156.765,156.45,156.745,8540250013.0
2008-01-28 10:50:00,156.745,156.765,156.68,156.68,8715900010.0
2008-01-28 10:55:00,156.68,156.74,156.665,156.74,7358900001.0
2008-01-28 11:00:00,156.74,156.995,156.735,156.88,6515999992.0
2008-01-28 11:05:00,156.88,156.89,156.69,156.705,8334299996.0
2008-01-28 11:10:00,156.705,156.795,156.5,156.74,7436099996.0
2008-01-28 11:15:00,156.735,156.805,156.48,156.5,9586100004.0
2008-01-28 11:20:00,156.49,156.83,156.4,156.785,9702600006.0
2008-01-28 11:25:00,156.785,156.8,156.42,156.665,6252599986.0
2008-01-28 11:30:00,156.67,156.745,156.42,156.735,7266399973.0
2008-01-28 11:35:00,156.735,156.735,156.43,156.57,8061900007.0
2008-01-28 11:40:00,156.57,156.6,156.475,156.475,7252599973.0
2008-01-28 11:45:00,156.6,156.6,156.405,156.465,8261099955.0
2008-01-28 11:50:00,156.465,156.605,156.435,156.525,6607799989.0
2008-01-28 11:55:00,156.515,156.545,156.48,156.54,7092699967.0
2008-01-28 12:00:00,156.54,156.55,156.44,156.495,8121299991.0
2008-01-28 12:05:00,156.58,156.61,156.465,156.48,10164900020.0
2008-01-28 12:10:00,156.48,156.52,156.47,156.5,8499799987.0
2008-01-28 12:15:00,156.63,156.7,156.48,156.5,9708999992.0
2008-01-28 12:20:00,156.5,156.53,156.4,156.415,7675400010.0
2008-01-28 12:25:00,156.415,156.52,156.415,156.46,7675099969.0
2008-01-28 12:30:00,156.46,156.73,156.42,156.66,9107900002.0
2008-01-28 12:35:00,156.65,156.65,156.43,156.445,10168000000.0
2008-01-28 12:40:00,156.455,156.66,156.425,156.61,8196800003.0
2008-01-28 12:45:00,156.59,156.68,156.525,156.665,6562500001.0
2008-01-28 12:50:00,156.665,156.73,156.615,156.665,6381800007.0
2008-01-28 12:55:00,156.665,156.665,156.585,156.6,8391299965.0
2008-01-28 13:00:00,156.6,156.7,156.55,156.595,8579799970.0
2008-01-28 13:05:00,156.595,156.75,156.585,156.74,9898300008.0
2008-01-28 13:10:00,156.56,156.81,156.56,156.625,8150100026.0
2008-01-28 13:15:00,156.84,156.84,156.695,156.82,9965199980.0
2008-01-28 13:20:00,156.83,156.83,156.695,156.7,9219300001.0
2008-01-28 13:25:00,156.68,156.74,156.65,156.72,8502599992.0
2008-01-28 13:30:00,156.72,156.74,156.635,156.665,7557000004.0
2008-01-28 13:35:00,156.97,156.97,156.615,156.64,8860899995.0
2008-01-28 13:40:00,156.93,156.95,156.595,156.94,7178900000.0
2008-01-28 13:45:00,156.95,156.96,156.625,156.94,6684500000.0
2008-01-28 13:50:00,156.635,156.95,156.615,156.685,7001000000.0
2008-01-28 13:55:00,156.685,156.95,156.65,156.71,6321400010.0
2008-01-28 14:00:00,156.97,157.65,156.705,157.56,7372100006.0
2008-01-28 14:05:00,157.55,157.56,156.695,156.76,7793900006.0
2008-01-28 14:10:00,156.76,157.75,156.74,157.65,9259900048.0
2008-01-28 14:15:00,156.845,157.52,156.805,156.845,8092000003.0
2008-01-28 14:20:00,156.84,157.64,156.75,157.6,4331499998.0
2008-01-28 14:25:00,157.59,157.59,156.79,156.895,1321600003.0
2008-01-28 14:30:00,156.895,156.995,156.895,156.965,3121800000.0
2008-01-28 14:35:00,156.965,156.97,156.93,156.935,3584200000.0
2008-01-28 14:40:00,156.935,156.965,156.915,156.945,3947000000.0
2008-01-28 14:45:00,156.945,156.965,156.895,156.94,3711800001.0
2008-01-28 14:50:00,156.94,156.97,156.91,156.95,3621700001.0
2008-01-28 14:55:00,156.95,156.995,156.925,156.96,3643200000.0
2008-01-28 15:00:00,156.96,157.675,156.96,157.57,3354000004.0
2008-01-28 15:05:00,157.57,157.57,157.38,157.455,3537650000.0
2008-01-28 15:10:00,157.455,157.765,157.435,157.685,3018775002.0
2008-01-28 15:15:00,157.685,157.685,157.44,157.535,5535884983.0
2008-01-28 15:20:00,157.53,157.68,157.49,157.61,5784850022.0
2008-01-28 15:25:00,157.61,157.615,157.55,157.58,6655900019.0
2008-01-28 15:30:00,157.58,157.64,157.52,157.545,5457299996.0
2008-01-28 15:35:00,157.545,157.545,157.42,157.43,4488599999.0
2008-01-28 15:40:00,157.43,157.455,157.375,157.45,5331200002.0
2008-01-28 15:45:00,157.45,157.505,157.395,157.405,7382299967.0
2008-01-28 15:50:00,157.405,157.555,157.4,157.49,7534699994.0
2008-01-28 15:55:00,157.49,157.585,157.465,157.55,6267900006.0
2008-01-28 16:00:00,157.55,157.575,157.46,157.515,5484200004.0
2008-01-28 16:05:00,157.515,157.615,157.5,157.585,4967300041.0
2008-01-28 16:10:00,157.585,157.7,157.565,157.65,4646400001.0
2008-01-28 16:15:00,157.65,157.945,157.645,157.875,5095199994.0
2008-01-28 16:20:00,157.88,157.93,157.775,157.79,4749999998.0
2008-01-28 16:25:00,157.79,157.86,157.71,157.85,3953500001.0
2008-01-28 16:30:00,157.855,157.95,157.72,157.73,4923099992.0
2008-01-28 16:35:00,157.73,157.735,157.485,157.515,4971150000.0
2008-01-28 16:40:00,157.52,157.625,157.435,157.62,5205999999.0
2008-01-28 16:45:00,157.625,157.805,157.605,157.745,5012500001.0
2008-01-28 16:50:00,157.745,157.86,157.735,157.825,5860700002.0
2008-01-28 16:55:00,157.835,157.89,157.76,157.785,4019700000.0
2008-01-28 17:00:00,157.785,157.785,157.435,157.54,5126820100.0
2008-01-28 17:05:00,157.54,157.58,157.27,157.275,5557600001.0
2008-01-28 17:10:00,157.275,157.45,157.27,157.435,4360599994.0
2008-01-28 17:15:00,157.435,157.54,157.41,157.485,5073499998.0
2008-01-28 17:20:00,157.48,157.84,157.48,157.67,6998200003.0
2008-01-28 17:25:00,157.67,157.855,157.645,157.825,6563300001.0
2008-01-28 17:30:00,157.825,157.88,157.66,157.735,6799400002.0
2008-01-28 17:35:00,157.735,157.805,157.595,157.685,6407900000.0
2008-01-28 17:40:00,157.69,157.765,157.64,157.67,7166399998.0
2008-01-28 17:45:00,157.67,157.865,157.66,157.855,8366199993.0
2008-01-28 17:50:00,157.79,158.165,157.75,158.01,7418523996.0
2008-01-28 17:55:00,158.005,158.07,157.97,157.98,4342699997.0
2008-01-28 18:00:00,157.98,157.98,157.82,157.95,5970599999.0
2008-01-28 18:05:00,157.95,157.955,157.8,157.82,7387900000.0
2008-01-28 18:10:00,157.825,157.925,157.815,157.885,6323700000.0
2008-01-28 18:15:00,157.875,157.915,157.62,157.64,6969999994.0
2008-01-28 18:20:00,157.59,157.845,157.59,157.81,9148299995.0
2008-01-28 18:25:00,157.805,157.86,157.75,157.81,6980899996.0
2008-01-28 18:30:00,157.815,158.02,157.72,157.98,6067499991.0
2008-01-28 18:35:00,157.98,158.035,157.925,157.945,5267199998.0
2008-01-28 18:40:00,157.945,157.965,157.845,157.865,4749900000.0
2008-01-28 18:45:00,157.865,157.885,157.76,157.81,6236100001.0
2008-01-28 18:50:00,157.81,157.82,157.75,157.75,6953299997.0
2008-01-28 18:55:00,157.75,157.815,157.68,157.72,7232600000.0
2008-01-28 19:00:00,157.72,157.74,157.68,157.705,8304999998.0
2008-01-28 19:05:00,157.705,157.735,157.56,157.6,7832899995.0
2008-01-28 19:10:00,157.6,157.68,157.575,157.58,8130149998.0
2008-01-28 19:15:00,157.58,157.595,157.5,157.59,7929500000.0
2008-01-28 19:20:00,157.59,157.8,157.575,157.79,9585129984.0
2008-01-28 19:25:00,158.15,158.15,157.635,157.685,8593900000.0
2008-01-28 19:30:00,157.685,157.76,157.655,157.7,7622100013.0
2008-01-28 19:35:00,157.7,157.86,157.64,157.8,6760109990.0
2008-01-28 19:40:00,157.8,158.08,157.775,158.05,7560430006.0
2008-01-28 19:45:00,157.9,158.04,157.86,157.915,8427599977.0
2008-01-28 19:50:00,157.915,158.05,157.78,157.8,8867399994.0
2008-01-28 19:55:00,158.07,158.07,157.735,157.8,8870895200.0
2008-01-28 20:00:00,157.8,158.005,157.8,158.005,6966300000.0
2008-01-28 20:05:00,158.005,158.195,157.965,157.985,6859799996.0
2008-01-28 20:10:00,157.985,158.07,157.96,158.005,6945199993.0
2008-01-28 20:15:00,158.0,158.07,157.98,158.05,7740000000.0
2008-01-28 20:20:00,158.05,158.225,158.05,158.18,7975100000.0
2008-01-28 20:25:00,158.18,158.18,158.045,158.075,7515600001.0
2008-01-28 20:30:00,158.075,158.18,158.045,158.065,7004900000.0
2008-01-28 20:35:00,158.065,158.085,157.985,158.0,7978300000.0
2008-01-28 20:40:00,157.995,158.02,157.955,157.98,8888300000.0
2008-01-28 20:45:00,158.05,158.055,157.965,157.98,7730000000.0
2008-01-28 20:50:00,157.98,158.08,157.975,158.07,7916500000.0
2008-01-28 20:55:00,158.065,158.08,157.79,157.965,9448900000.0
2008-01-28 21:00:00,157.965,158.055,157.955,158.055,7937200000.0
2008-01-28 21:05:00,158.055,158.095,157.975,158.075,8323500042.0
2008-01-28 21:10:00,158.075,158.105,158.01,158.01,7503300000.0
2008-01-28 21:15:00,158.01,158.055,157.945,157.99,6856900005.0
2008-01-28 21:20:00,157.995,158.035,157.915,157.92,6893700002.0
2008-01-28 21:25:00,157.92,158.05,157.915,157.98,9447400001.0
2008-01-28 21:30:00,157.985,158.065,157.98,158.03,8315200000.0
2008-01-28 21:35:00,158.03,158.07,157.955,158.01,8027700000.0
2008-01-28 21:40:00,158.01,158.04,157.95,158.03,9841199991.0
2008-01-28 21:45:00,157.975,158.0,157.815,157.83,8079000000.0
2008-01-28 21:50:00,157.83,157.85,157.72,157.845,8824500003.0
2008-01-28 21:55:00,157.845,157.855,157.79,157.84,8097400000.0
2008-01-28 22:00:00,157.84,157.93,157.79,157.92,8148899999.0
2008-01-28 22:05:00,157.915,157.97,157.78,157.86,7824500000.0
2008-01-28 22:10:00,157.86,157.865,157.715,157.715,6842200000.0
2008-01-28 22:15:00,157.705,157.845,157.685,157.765,7454199999.0
2008-01-28 22:20:00,157.765,157.825,157.725,157.78,8486499999.0
2008-01-28 22:25:00,157.78,157.825,157.735,157.795,7281400000.0
2008-01-28 22:30:00,157.8,157.895,157.75,157.765,7573500001.0
2008-01-28 22:35:00,157.765,157.89,157.74,157.855,8467800002.0
2008-01-28 22:40:00,157.855,158.045,157.845,158.045,8530300000.0
2008-01-28 22:45:00,158.045,158.1,157.935,157.945,7634100000.0
2008-01-28 22:50:00,157.94,158.015,157.87,157.92,7074000000.0
2008-01-28 22:55:00,157.92,158.0,157.915,157.98,6655800000.0
2008-01-28 23:00:00,157.975,157.98,157.88,157.9,5688300000.0
2008-01-28 23:05:00,158.02,158.05,157.89,157.97,9647900002.0
2008-01-28 23:10:00,158.28,158.34,157.98,157.98,8841600000.0
2008-01-28 23:15:00,158.32,158.42,157.94,158.4,9242200000.0
2008-01-28 23:20:00,158.0,158.38,157.98,158.35,5728400000.0
2008-01-28 23:25:00,158.03,158.38,158.0,158.06,7522800000.0
2008-01-28 23:30:00,158.06,158.38,158.0,158.02,7262000006.0
2008-01-28 23:35:00,158.02,158.52,157.97,158.45,8725400000.0
2008-01-28 23:40:00,158.46,158.49,157.97,157.97,8248200012.0
2008-01-28 23:45:00,158.43,158.43,158.02,158.07,6418000000.0
2008-01-28 23:50:00,158.07,158.39,158.03,158.38,7177399908.0
2008-01-28 23:55:00,158.03,158.37,158.0,158.36,7741500000.0
2008-01-29 00:00:00,158.0,158.32,157.98,158.26,7800100000.0
2008-01-29 00:05:00,158.24,158.34,158.11,158.29,9158000001.0
2008-01-29 00:10:00,158.29,158.37,158.27,158.35,7496100004.0
2008-01-29 00:15:00,158.11,158.44,158.08,158.41,10086200002.0
2008-01-29 00:20:00,158.41,158.41,157.85,158.36,8123799972.0
2008-01-29 00:25:00,158.36,158.4,157.99,158.03,8805800000.0
2008-01-29 00:30:00,158.02,158.41,157.97,158.405,8648400000.0
2008-01-29 00:35:00,158.41,158.525,158.37,158.44,7665300000.0
2008-01-29 00:40:00,158.1,158.48,158.05,158.43,5132400000.0
2008-01-29 00:45:00,158.425,158.455,158.05,158.12,7852999960.0
2008-01-29 00:50:00,158.13,158.39,158.1,158.37,7520099990.0
2008-01-29 00:55:00,158.19,158.23,158.17,158.18,8198999900.0
2008-01-29 01:00:00,158.2,158.34,158.17,158.17,8988699966.0
2008-01-29 01:05:00,158.26,158.28,158.16,158.19,8647100003.0
2008-01-29 01:10:00,158.19,158.2,158.08,158.11,6045400000.0
2008-01-29 01:15:00,158.11,158.16,157.995,158.025,7136000009.0
2008-01-29 01:20:00,158.025,158.16,157.84,158.14,7456900001.0
2008-01-29 01:25:00,157.92,158.11,157.91,158.1,3654199999.0
2008-01-29 01:30:00,158.02,158.07,157.98,158.05,7946499995.0
2008-01-29 01:35:00,158.05,158.13,158.01,158.04,9274680253.0
2008-01-29 01:40:00,158.05,158.09,158.03,158.08,7965901265.0
2008-01-29 01:45:00,158.08,158.14,157.96,158.14,7406908906.0
2008-01-29 01:50:00,158.14,158.23,157.9,158.2,7363800000.0
2008-01-29 01:55:00,158.2,158.23,157.8,157.81,4048799984.0
2008-01-29 02:00:00,157.8,158.27,157.79,158.17,6285900009.0
2008-01-29 02:05:00,157.9,158.28,157.88,158.25,9469634939.0
2008-01-29 02:10:00,158.25,158.26,157.91,158.18,9235746369.0
2008-01-29 02:15:00,158.18,158.22,157.79,157.81,9570162816.0
2008-01-29 02:20:00,157.8,157.82,157.65,157.68,9834203515.0
2008-01-29 02:25:00,157.69,157.69,157.56,157.62,9834203515.0
2008-01-29 02:30:00,157.63,157.73,157.62,157.7,9834203515.0
2008-01-29 02:35:00,157.69,157.73,157.65,157.67,9834203515.0
2008-01-29 02:40:00,157.69,158.05,157.67,158.03,9834203515.0
2008-01-29 02:45:00,157.72,158.04,157.71,157.78,9621963128.0
2008-01-29 02:50:00,157.79,157.965,157.65,157.65,10046000002.0
2008-01-29 02:55:00,157.79,157.87,157.51,157.56,10396300021.0
2008-01-29 03:00:00,157.55,157.63,157.51,157.63,10380000025.0
2008-01-29 03:05:00,157.91,157.97,157.54,157.95,10421600005.0
2008-01-29 03:10:00,157.95,157.98,157.53,157.91,8677669984.0
2008-01-29 03:15:00,157.51,157.91,157.36,157.815,8364800000.0
2008-01-29 03:20:00,157.815,157.83,157.65,157.68,7794395403.0
2008-01-29 03:25:00,157.68,157.695,157.19,157.23,7973200000.0
2008-01-29 03:30:00,157.22,157.73,157.11,157.71,9449500000.0
2008-01-29 03:35:00,157.71,157.74,157.27,157.28,9189300000.0
2008-01-29 03:40:00,157.27,157.76,157.15,157.21,10262700001.0
2008-01-29 03:45:00,157.23,157.24,157.16,157.24,9865500005.0
2008-01-29 03:50:00,157.25,157.78,157.21,157.65,8968199999.0
2008-01-29 03:55:00,157.27,157.61,157.25,157.37,9775499997.0
2008-01-29 04:00:00,157.36,157.37,157.33,157.37,9109500000.0
2008-01-29 04:05:00,157.38,157.59,157.37,157.4,8894599999.0
2008-01-29 04:10:00,157.39,157.53,157.34,157.35,9270400000.0
2008-01-29 04:15:00,157.34,157.45,157.25,157.34,7924500000.0
2008-01-29 04:20:00,157.34,157.36,157.28,157.35,7689300006.0
2008-01-29 04:25:00,157.31,157.31,157.2,157.22,8297600002.0
2008-01-29 04:30:00,157.21,157.27,157.13,157.14,5980000003.0
2008-01-29 04:35:00,157.245,157.34,157.17,157.22,8279400007.0
2008-01-29 04:40:00,157.23,157.33,157.23,157.32,10542500010.0
2008-01-29 04:45:00,157.31,157.37,157.3,157.36,10542500010.0
2008-01-29 04:50:00,157.37,157.45,157.26,157.275,10542500010.0
2008-01-29 04:55:00,157.275,157.46,157.25,157.37,10252700029.0
2008-01-29 05:00:00,157.41,157.48,157.34,157.46,10543799999.0
2008-01-29 05:05:00,157.45,157.47,157.41,157.42,10666500005.0
2008-01-29 05:10:00,157.4,157.61,157.36,157.6,9090400000.0
2008-01-29 05:15:00,157.59,157.6,157.32,157.54,10340500021.0
2008-01-29 05:20:00,157.31,157.47,157.3,157.44,9136700001.0
2008-01-29 05:25:00,157.45,157.52,157.45,157.47,9661500000.0
2008-01-29 05:30:00,157.46,157.48,157.2,157.48,9245700000.0
2008-01-29 05:35:00,157.47,157.5,157.17,157.4,8778800012.0
2008-01-29 05:40:00,157.39,157.4,157.24,157.25,7612000060.0
2008-01-29 05:45:00,157.32,157.34,157.24,157.29,8172000012.0
2008-01-29 05:50:00,157.3,157.31,157.25,157.27,8312000000.0
2008-01-29 05:55:00,157.42,157.46,157.3,157.31,8721550000.0
2008-01-29 06:00:00,157.42,157.46,157.34,157.44,6227400000.0
2008-01-29 06:05:00,157.43,157.46,157.37,157.39,5653500000.0
2008-01-29 06:10:00,157.37,157.47,157.37,157.46,5653500000.0
2008-01-29 06:15:00,157.47,157.47,157.4,157.42,4522800000.0
2008-01-29 06:20:00,157.44,157.45,157.41,157.44,5653500000.0
2008-01-29 06:25:00,157.43,157.48,157.43,157.48,5653500000.0
2008-01-29 06:30:00,157.47,157.53,157.45,157.52,6900300000.0
2008-01-29 06:35:00,157.51,157.52,157.38,157.41,7076500010.0
2008-01-29 06:40:00,157.51,157.53,157.46,157.5,9367500145.0
2008-01-29 06:45:00,157.51,157.53,157.49,157.5,9367500145.0
2008-01-29 06:50:00,157.49,157.51,157.26,157.5,9782000087.0
2008-01-29 06:55:00,157.51,157.51,157.48,157.5,10293000000.0
2008-01-29 07:00:00,157.52,157.53,157.34,157.445,9243500001.0
2008-01-29 07:05:00,157.445,157.55,157.38,157.39,5590000002.0
2008-01-29 07:10:00,157.51,157.7,157.51,157.69,8285500000.0
2008-01-29 07:15:00,157.47,157.86,157.41,157.77,9494800010.0
2008-01-29 07:20:00,157.78,157.79,157.68,157.68,10392000035.0
2008-01-29 07:25:00,157.69,157.83,157.69,157.73,10392000035.0
2008-01-29 07:30:00,157.74,157.92,157.46,157.87,9141600014.0
2008-01-29 07:35:00,157.86,157.86,157.48,157.51,9471699960.0
2008-01-29 07:40:00,157.81,157.82,157.49,157.52,10193500000.0
2008-01-29 07:45:00,157.74,157.77,157.48,157.75,10299500023.0
2008-01-29 07:50:00,157.5,157.83,157.47,157.83,8089000007.0
2008-01-29 07:55:00,157.5,157.93,157.48,157.93,8002699997.0
2008-01-29 08:00:00,157.52,157.83,157.52,157.67,10270499988.0
2008-01-29 08:05:00,157.66,157.74,157.51,157.53,10330999970.0
2008-01-29 08:10:00,157.53,157.74,157.51,157.69,8922600040.0
2008-01-29 08:15:00,157.7,157.85,157.6,157.67,8151500039.0
2008-01-29 08:20:00,157.68,157.69,157.5,157.58,3009499995.0
2008-01-29 08:25:00,157.685,157.83,157.68,157.75,5472900006.0
2008-01-29 08:30:00,157.75,157.96,157.745,157.875,5504399623.0
2008-01-29 08:35:00,157.875,157.88,157.77,157.825,8805800023.0
2008-01-29 08:40:00,157.825,157.83,157.75,157.76,5326500000.0
2008-01-29 08:45:00,157.76,157.775,157.725,157.75,6431700000.0
2008-01-29 08:50:00,157.755,157.84,157.725,157.83,5107160000.0
2008-01-29 08:55:00,157.835,157.94,157.805,157.935,5568900000.0
2008-01-29 09:00:00,157.93,157.935,157.66,157.685,5801299999.0
2008-01-29 09:05:00,157.685,157.75,157.62,157.68,6780400004.0
2008-01-29 09:10:00,157.68,157.76,157.655,157.705,4512099999.0
2008-01-29 09:15:00,157.705,157.73,157.615,157.68,4662599999.0
2008-01-29 09:20:00,157.68,157.71,157.51,157.6,5186200006.0
2008-01-29 09:25:00,157.6,157.63,157.525,157.61,7690500025.0
2008-01-29 09:30:00,157.21,157.75,157.19,157.66,7520400054.0
2008-01-29 09:35:00,157.26,157.83,157.23,157.67,8290999971.0
2008-01-29 09:40:00,157.36,157.78,157.34,157.685,7603900008.0
2008-01-29 09:45:00,157.69,157.71,157.32,157.655,6788099969.0
2008-01-29 09:50:00,157.66,157.66,157.39,157.605,6360199982.0
2008-01-29 09:55:00,157.605,157.69,157.59,157.61,3657700000.0
2008-01-29 10:00:00,157.61,157.64,157.425,157.47,3829200000.0
2008-01-29 10:05:00,157.46,157.48,157.255,157.285,4275800000.0
2008-01-29 10:10:00,157.285,157.285,157.135,157.205,3099599999.0
2008-01-29 10:15:00,157.205,157.345,157.175,157.335,4706000000.0
2008-01-29 10:20:00,157.335,157.36,157.22,157.32,4971999994.0
2008-01-29 10:25:00,157.32,157.33,157.21,157.21,3647200000.0
2008-01-29 10:30:00,157.21,157.275,157.195,157.26,6446100005.0
2008-01-29 10:35:00,157.26,157.395,157.245,157.355,5380800028.0
2008-01-29 10:40:00,157.35,157.375,157.28,157.28,5021300018.0
2008-01-29 10:45:00,157.28,157.405,157.27,157.405,3735999999.0
2008-01-29 10:50:00,157.405,157.445,157.39,157.41,4486999984.0
2008-01-29 10:55:00,157.415,157.425,157.31,157.355,4999399955.0
2008-01-29 11:00:00,157.36,157.5,157.35,157.495,5188099994.0
2008-01-29 11:05:00,157.505,157.515,157.435,157.46,7164399969.0
2008-01-29 11:10:00,157.455,157.575,157.445,157.51,6657299959.0
2008-01-29 11:15:00,157.51,157.685,157.495,157.615,5231199991.0
2008-01-29 11:20:00,157.615,157.635,157.575,157.63,6447800004.0
2008-01-29 11:25:00,157.625,157.645,157.575,157.615,6656000002.0
2008-01-29 11:30:00,157.615,157.62,157.495,157.545,7181400036.0
2008-01-29 11:35:00,157.54,157.57,157.505,157.505,6014200003.0
2008-01-29 11:40:00,157.505,157.52,157.39,157.42,5794599989.0
2008-01-29 11:45:00,157.42,157.575,157.415,157.575,6146300009.0
2008-01-29 11:50:00,157.575,157.645,157.475,157.525,6595000010.0
2008-01-29 11:55:00,157.525,157.57,157.515,157.53,7538200000.0
2008-01-29 12:00:00,157.53,157.93,157.5,157.525,6370499987.0
2008-01-29 12:05:00,157.83,157.87,157.455,157.545,9109300007.0
2008-01-29 12:10:00,157.545,157.92,157.5,157.57,5039099998.0
2008-01-29 12:15:00,157.57,158.01,157.54,157.565,5405999958.0
2008-01-29 12:20:00,157.575,157.99,157.545,157.595,5954400000.0
2008-01-29 12:25:00,157.595,157.98,157.56,157.585,5753499958.0
2008-01-29 12:30:00,157.585,157.62,157.575,157.62,5154900026.0
2008-01-29 12:35:00,157.62,157.66,157.615,157.635,7771700006.0
2008-01-29 12:40:00,157.93,157.97,157.63,157.65,4363000000.0
2008-01-29 12:45:00,157.82,157.85,157.65,157.705,6124499973.0
2008-01-29 12:50:00,157.705,157.855,157.695,157.82,5261899999.0
2008-01-29 12:55:00,157.82,157.945,157.81,157.9,5889500000.0
2008-01-29 13:00:00,157.9,157.945,157.835,157.84,8330699989.0
2008-01-29 13:05:00,157.84,157.97,157.84,157.88,6014100002.0
2008-01-29 13:10:00,157.88,157.95,157.88,157.93,5894300005.0
2008-01-29 13:15:00,157.93,158.065,157.885,157.98,6071500000.0
2008-01-29 13:20:00,157.98,158.04,157.98,158.01,4045200000.0
2008-01-29 13:25:00,158.015,158.03,157.915,157.92,4603900000.0
2008-01-29 13:30:00,157.92,157.97,157.88,157.96,4882600000.0
2008-01-29 13:35:00,157.96,157.99,157.925,157.935,3316900000.0
2008-01-29 13:40:00,157.935,157.985,157.83,157.855,4213700000.0
2008-01-29 13:45:00,157.855,157.875,157.805,157.84,5476600000.0
2008-01-29 13:50:00,157.84,157.885,157.8,157.815,5987700003.0
2008-01-29 13:55:00,157.805,157.91,157.8,157.815,6662699981.0
2008-01-29 14:00:00,157.815,157.835,157.755,157.755,7325300011.0
2008-01-29 14:05:00,157.755,157.96,157.665,157.83,6501299995.0
2008-01-29 14:10:00,157.83,157.86,157.77,157.805,5598800000.0
2008-01-29 14:15:00,157.805,157.825,157.775,157.8,5350500000.0
2008-01-29 14:20:00,157.8,157.99,157.785,157.96,7786199982.0
2008-01-29 14:25:00,157.815,158.045,157.805,157.975,6205699988.0
2008-01-29 14:30:00,157.975,158.045,157.895,158.045,7642600003.0
2008-01-29 14:35:00,158.04,158.315,158.04,158.085,4769500011.0
2008-01-29 14:40:00,158.075,158.135,158.04,158.085,5806200000.0
2008-01-29 14:45:00,158.085,158.33,158.055,158.13,5737000000.0
2008-01-29 14:50:00,158.13,158.165,157.92,157.955,5653000043.0
2008-01-29 14:55:00,157.945,158.025,157.855,157.965,4564900000.0
2008-01-29 15:00:00,157.965,158.025,157.955,157.98,7169400003.0
2008-01-29 15:05:00,157.98,158.05,157.845,157.9,8078800000.0
2008-01-29 15:10:00,157.96,158.04,157.895,158.035,6499999970.0
2008-01-29 15:15:00,158.035,158.035,157.905,157.97,6199900005.0
2008-01-29 15:20:00,157.97,158.015,157.945,157.98,5430300006.0
2008-01-29 15:25:00,157.98,158.01,157.9,157.975,5765550003.0
2008-01-29 15:30:00,157.955,158.33,157.955,158.04,4545600002.0
2008-01-29 15:35:00,158.035,158.19,158.035,158.185,6559050003.0
2008-01-29 15:40:00,158.185,158.185,158.05,158.07,4052100002.0
2008-01-29 15:45:00,158.07,158.165,158.04,158.065,4789299997.0
2008-01-29 15:50:00,158.065,158.09,158.025,158.06,4999100008.0
2008-01-29 15:55:00,158.06,158.07,157.855,157.895,5472000003.0
2008-01-29 16:00:00,157.895,157.925,157.755,157.915,3939600003.0
2008-01-29 16:05:00,157.915,158.07,157.915,157.975,4181999994.0
2008-01-29 16:10:00,157.975,158.06,157.965,157.985,5522499976.0
2008-01-29 16:15:00,157.985,158.055,157.98,157.98,6627000026.0
2008-01-29 16:20:00,157.98,158.015,157.865,157.89,6409799959.0
2008-01-29 16:25:00,157.89,157.99,157.88,157.975,5099600001.0
2008-01-29 16:30:00,157.985,158.02,157.87,157.985,5251499999.0
2008-01-29 16:35:00,157.985,158.01,157.875,157.93,6818900019.0
2008-01-29 16:40:00,157.93,157.935,157.825,157.835,7809799974.0
2008-01-29 16:45:00,157.835,157.905,157.78,157.83,6291100028.0
2008-01-29 16:50:00,157.78,157.83,157.625,157.65,7009799992.0
2008-01-29 16:55:00,157.655,157.755,157.515,157.535,5404649990.0
2008-01-29 17:00:00,157.545,158.0,157.425,157.98,6484900006.0
2008-01-29 17:05:00,157.575,157.705,157.545,157.575,6160700002.0
2008-01-29 17:10:00,157.575,157.755,157.545,157.65,6727399993.0
2008-01-29 17:15:00,157.655,157.72,157.595,157.61,4188699999.0
2008-01-29 17:20:00,157.61,157.795,157.595,157.72,7465450019.0
2008-01-29 17:25:00,158.07,158.12,157.715,157.975,6631399994.0
2008-01-29 17:30:00,157.975,158.035,157.9,157.9,5222100001.0
2008-01-29 17:35:00,157.9,157.94,157.825,157.905,5221500000.0
2008-01-29 17:40:00,157.905,157.93,157.755,157.9,5232099999.0
2008-01-29 17:45:00,157.895,157.895,157.79,157.84,7152999998.0
2008-01-29 17:50:00,157.84,158.14,157.785,157.79,7620000001.0
2008-01-29 17:55:00,157.79,157.965,157.79,157.895,7168300002.0
2008-01-29 18:00:00,157.895,158.005,157.865,157.98,6929699997.0
2008-01-29 18:05:00,157.98,158.11,157.98,158.065,6918100018.0
2008-01-29 18:10:00,158.12,158.14,158.015,158.06,6860499996.0
2008-01-29 18:15:00,158.06,158.175,158.015,158.155,6096599970.0
2008-01-29 18:20:00,158.155,158.18,158.085,158.095,5569200000.0
2008-01-29 18:25:00,158.1,158.165,158.07,158.07,7185899990.0
2008-01-29 18:30:00,158.07,158.16,158.055,158.13,6444300002.0
2008-01-29 18:35:00,158.13,158.135,157.94,157.98,6512299972.0
2008-01-29 18:40:00,157.96,158.185,157.95,158.085,7740322689.0
2008-01-29 18:45:00,157.98,158.115,157.96,158.095,6844300000.0
2008-01-29 18:50:00,158.09,158.16,158.06,158.13,6040699995.0
2008-01-29 18:55:00,158.13,158.135,157.99,158.13,6408999988.0
2008-01-29 19:00:00,158.13,158.205,158.01,158.2,6887900000.0
2008-01-29 19:05:00,158.2,158.205,157.99,158.03,6422700003.0
2008-01-29 19:10:00,158.02,158.155,158.0,158.09,7916000015.0
2008-01-29 19:15:00,158.09,158.09,157.915,157.95,7266199983.0
2008-01-29 19:20:00,157.955,158.065,157.93,158.02,5326200005.0
2008-01-29 19:25:00,158.02,158.05,157.925,157.97,6175150000.0
2008-01-29 19:30:00,157.97,158.07,157.935,157.96,5963100000.0
2008-01-29 19:35:00,157.96,158.11,157.95,157.985,7700400003.0
2008-01-29 19:40:00,157.985,158.025,157.95,157.985,6233000000.0
2008-01-29 19:45:00,157.985,158.1,157.97,158.1,5526299995.0
2008-01-29 19:50:00,158.1,158.11,158.04,158.06,7113200000.0
2008-01-29 19:55:00,158.06,158.09,157.975,157.98,5170100000.0
2008-01-29 20:00:00,158.02,158.06,157.97,158.03,9131299972.0
2008-01-29 20:05:00,158.03,158.05,157.91,158.035,6968299997.0
2008-01-29 20:10:00,158.035,158.05,157.975,157.98,7366700000.0
2008-01-29 20:15:00,157.98,158.035,157.95,158.03,7815499999.0
2008-01-29 20:20:00,158.1,158.1,158.01,158.015,7725600004.0
2008-01-29 20:25:00,158.06,158.1,158.04,158.08,8544800008.0
2008-01-29 20:30:00,158.09,158.09,158.03,158.05,7732000004.0
2008-01-29 20:35:00,158.04,158.06,158.01,158.04,5766000000.0
2008-01-29 20:40:00,158.095,158.105,157.99,158.0,9028000004.0
2008-01-29 20:45:00,158.01,158.05,158.01,158.04,9843500005.0
2008-01-29 20:50:00,158.03,158.105,158.02,158.03,9540300002.0
2008-01-29 20:55:00,158.02,158.08,158.02,158.07,9135400000.0
2008-01-29 21:00:00,158.08,158.09,158.05,158.08,9193000000.0
2008-01-29 21:05:00,158.07,158.13,158.07,158.12,9193000000.0
2008-01-29 21:10:00,158.005,158.085,157.985,158.055,8096400000.0
2008-01-29 21:15:00,158.055,158.135,158.055,158.095,9030800003.0
2008-01-29 21:20:00,158.09,158.26,158.035,158.25,9406900006.0
2008-01-29 21:25:00,158.24,158.25,158.065,158.19,10174200035.0
2008-01-29 21:30:00,158.08,158.22,158.08,158.19,9931400139.0
2008-01-29 21:35:00,158.18,158.22,158.035,158.2,10610200187.0
2008-01-29 21:40:00,158.21,158.23,157.99,158.015,10577000015.0
2008-01-29 21:45:00,158.005,158.2,158.005,158.045,9498399963.0
2008-01-29 21:50:00,158.12,158.17,158.025,158.025,9223699991.0
2008-01-29 21:55:00,158.16,158.19,158.15,158.16,10126500005.0
2008-01-29 22:00:00,158.075,158.2,158.065,158.15,9852900001.0
2008-01-29 22:05:00,158.16,158.17,158.15,158.15,9784500000.0
2008-01-29 22:10:00,158.16,158.21,158.045,158.055,9822900000.0
2008-01-29 22:15:00,158.19,158.24,158.19,158.21,10272500000.0
2008-01-29 22:20:00,158.22,158.27,158.22,158.26,8218000000.0
2008-01-29 22:25:00,158.27,158.28,158.155,158.195,9761199999.0
2008-01-29 22:30:00,158.195,158.23,158.17,158.195,8595999999.0
2008-01-29 22:35:00,158.3,158.3,158.18,158.195,7981900000.0
2008-01-29 22:40:00,158.195,158.23,158.145,158.15,7870099999.0
2008-01-29 22:45:00,158.15,158.2,158.12,158.14,8753199998.0
2008-01-29 22:50:00,158.23,158.24,158.14,158.17,9298600000.0
2008-01-29 22:55:00,158.23,158.27,158.15,158.27,5800500016.0
2008-01-29 23:00:00,158.25,158.3,158.15,158.15,6740300000.0
2008-01-29 23:05:00,158.23,158.26,158.15,158.26,10557300000.0
2008-01-29 23:10:00,158.25,158.26,158.16,158.2,9055400002.0
2008-01-29 23:15:00,158.28,158.31,158.19,158.21,8760300003.0
2008-01-29 23:20:00,158.2,158.25,158.17,158.18,7391500007.0
2008-01-29 23:25:00,158.25,158.28,158.18,158.22,9493700000.0
2008-01-29 23:30:00,158.21,158.29,158.2,158.22,8805100000.0
2008-01-29 23:35:00,158.21,158.21,158.06,158.08,6820000000.0
2008-01-29 23:40:00,158.09,158.27,158.04,158.26,7256799974.0
2008-01-29 23:45:00,158.26,158.26,158.06,158.24,8885599997.0
2008-01-29 23:50:00,158.24,158.24,158.05,158.23,7579600000.0
2008-01-29 23:55:00,158.11,158.26,158.09,158.25,9074000000.0
2008-01-30 00:00:00,158.09,158.3,158.06,158.06,9603199982.0
2008-01-30 00:05:00,157.98,158.26,157.97,158.0,10371900000.0
2008-01-30 00:10:00,157.99,158.05,157.99,158.05,10254500000.0
2008-01-30 00:15:00,158.06,158.25,158.02,158.03,7513200000.0
2008-01-30 00:20:00,158.02,158.2,158.01,158.02,7956500000.0
2008-01-30 00:25:00,158.17,158.27,158.01,158.22,9133700000.0
2008-01-30 00:30:00,158.07,158.25,158.06,158.13,7247600000.0
2008-01-30 00:35:00,158.2,158.22,157.97,158.06,9385800000.0
2008-01-30 00:40:00,158.09,158.11,158.02,158.05,9490699994.0
2008-01-30 00:45:00,158.05,158.07,158.045,158.06,6104400000.0
2008-01-30 00:50:00,158.06,158.17,158.05,158.095,6894999999.0
2008-01-30 00:55:00,158.1,158.13,158.07,158.12,6937200023.0
2008-01-30 01:00:00,158.08,158.12,158.06,158.08,4984500022.0
2008-01-30 01:05:00,158.0,158.12,157.96,158.07,8470600003.0
2008-01-30 01:10:00,158.08,158.09,157.88,157.94,6597900000.0
2008-01-30 01:15:00,158.05,158.05,158.02,158.03,8436900000.0
2008-01-30 01:20:00,158.03,158.04,157.72,157.73,8205700000.0
2008-01-30 01:25:00,158.005,158.06,157.72,158.06,8040900000.0
2008-01-30 01:30:00,158.06,158.15,158.06,158.13,6570799994.0
2008-01-30 01:35:00,158.13,158.13,157.96,158.06,7641399997.0
2008-01-30 01:40:00,158.06,158.14,158.05,158.12,7921299999.0
2008-01-30 01:45:00,158.12,158.18,158.1,158.11,7170499950.0
2008-01-30 01:50:00,158.11,158.185,157.82,158.11,7562399965.0
2008-01-30 01:55:00,158.1,158.12,157.8,158.12,8139200008.0
2008-01-30 02:00:00,158.12,158.12,158.05,158.08,5969000000.0
2008-01-30 02:05:00,158.08,158.12,158.06,158.07,7244600000.0
2008-01-30 02:10:00,158.07,158.1,157.88,157.95,8016800030.0
2008-01-30 02:15:00,157.95,157.99,157.63,157.745,8128600011.0
2008-01-30 02:20:00,157.68,157.85,157.62,157.73,9832399977.0
2008-01-30 02:25:00,157.66,157.71,157.66,157.68,9501999980.0
2008-01-30 02:30:00,157.69,157.82,157.68,157.79,8876199993.0
2008-01-30 02:35:00,157.73,157.77,157.72,157.74,9707000000.0
2008-01-30 02:40:00,157.73,157.75,157.72,157.74,9707000000.0
2008-01-30 02:45:00,157.75,157.825,157.66,157.79,8401900001.0
2008-01-30 02:50:00,157.69,157.875,157.68,157.83,5532316296.0
2008-01-30 02:55:00,157.83,157.85,157.71,157.84,8093200000.0
2008-01-30 03:00:00,157.765,157.83,157.74,157.77,9006099992.0
2008-01-30 03:05:00,157.76,157.78,157.75,157.78,7687000005.0
2008-01-30 03:10:00,157.78,157.8,157.72,157.72,9193500000.0
2008-01-30 03:15:00,157.73,157.73,157.66,157.69,9193500000.0
2008-01-30 03:20:00,157.7,157.7,157.58,157.59,9265500000.0
2008-01-30 03:25:00,157.58,157.7,157.58,157.66,9689099992.0
2008-01-30 03:30:00,157.67,157.82,157.67,157.8,9976199984.0
2008-01-30 03:35:00,157.74,157.82,157.72,157.74,9177800000.0
2008-01-30 03:40:00,157.74,157.95,157.72,157.93,8726699999.0
2008-01-30 03:45:00,157.92,157.99,157.66,157.9,8845300000.0
2008-01-30 03:50:00,157.89,158.03,157.86,158.0,8073500000.0
2008-01-30 03:55:00,157.99,157.99,157.78,157.84,8073500000.0
2008-01-30 04:00:00,157.84,157.95,157.74,157.77,9584199997.0
2008-01-30 04:05:00,157.92,157.92,157.75,157.89,8282000000.0
2008-01-30 04:10:00,157.79,157.86,157.72,157.72,8022799946.0
2008-01-30 04:15:00,157.83,157.85,157.71,157.83,6900399985.0
2008-01-30 04:20:00,157.82,157.85,157.8,157.8,9834999975.0
2008-01-30 04:25:00,157.78,157.8,157.615,157.75,9965499980.0
2008-01-30 04:30:00,157.76,157.76,157.69,157.71,10487500000.0
2008-01-30 04:35:00,157.72,157.82,157.71,157.82,10487500000.0
2008-01-30 04:40:00,157.75,157.77,157.71,157.72,6677000000.0
2008-01-30 04:45:00,157.73,157.99,157.71,157.895,7615000003.0
2008-01-30 04:50:00,157.65,158.03,157.64,158.01,7548699998.0
2008-01-30 04:55:00,157.67,157.94,157.65,157.94,9891400000.0
2008-01-30 05:00:00,157.94,157.95,157.66,157.91,8442199996.0
2008-01-30 05:05:00,157.67,157.71,157.56,157.56,10533500000.0
2008-01-30 05:10:00,157.89,157.89,157.56,157.56,10164400001.0
2008-01-30 05:15:00,157.55,157.85,157.5,157.83,8685799997.0
2008-01-30 05:20:00,157.83,157.85,157.63,157.65,8094500001.0
2008-01-30 05:25:00,157.8,157.8,157.6,157.64,9355500001.0
2008-01-30 05:30:00,157.65,157.75,157.64,157.67,9319400000.0
2008-01-30 05:35:00,157.72,157.775,157.68,157.75,8850100000.0
2008-01-30 05:40:00,157.76,157.77,157.725,157.725,5962000016.0
2008-01-30 05:45:00,157.65,157.65,157.57,157.57,4999000000.0
2008-01-30 05:50:00,157.58,157.6,157.48,157.53,4999000000.0
2008-01-30 05:55:00,157.68,157.74,157.56,157.61,7170699996.0
2008-01-30 06:00:00,157.6,157.63,157.57,157.57,10727000000.0
2008-01-30 06:05:00,157.66,157.68,157.57,157.58,8062600021.0
2008-01-30 06:10:00,157.57,157.62,157.57,157.61,7889600028.0
2008-01-30 06:15:00,157.6,157.67,157.6,157.66,9862000035.0
2008-01-30 06:20:00,157.61,157.65,157.59,157.65,8485600000.0
2008-01-30 06:25:00,157.59,157.67,157.57,157.65,8693999952.0
2008-01-30 06:30:00,157.65,157.66,157.51,157.53,9056800000.0
2008-01-30 06:35:00,157.54,157.62,157.47,157.52,9437500000.0
2008-01-30 06:40:00,157.53,157.61,157.5,157.55,9437500000.0
2008-01-30 06:45:00,157.57,157.62,157.51,157.51,9373800000.0
2008-01-30 06:50:00,157.5,157.6,157.48,157.58,9191300016.0
2008-01-30 06:55:00,157.54,157.64,157.5,157.61,10121400008.0
2008-01-30 07:00:00,157.66,157.73,157.65,157.72,9276000115.0
2008-01-30 07:05:00,157.73,157.88,157.57,157.78,8971800058.0
2008-01-30 07:10:00,157.59,157.78,157.575,157.61,9510800004.0
2008-01-30 07:15:00,157.73,157.74,157.61,157.65,10492000145.0
2008-01-30 07:20:00,157.66,157.69,157.6,157.65,10291600089.0
2008-01-30 07:25:00,157.66,157.7,157.64,157.69,9991000005.0
2008-01-30 07:30:00,157.7,157.75,157.67,157.72,9991000005.0
2008-01-30 07:35:00,157.71,157.74,157.64,157.68,9991000005.0
2008-01-30 07:40:00,157.67,157.72,157.66,157.66,9991000005.0
2008-01-30 07:45:00,157.67,157.7,157.545,157.69,9316000005.0
2008-01-30 07:50:00,157.68,157.71,157.54,157.585,8866000005.0
2008-01-30 07:55:00,157.595,157.7,157.565,157.655,9907199991.0
2008-01-30 08:00:00,157.67,157.74,157.47,157.73,7455700000.0
2008-01-30 08:05:00,157.38,157.89,157.38,157.78,8134900054.0
2008-01-30 08:10:00,157.44,157.77,157.43,157.735,9855900008.0
2008-01-30 08:15:00,157.735,157.74,157.49,157.51,8929500000.0
2008-01-30 08:20:00,157.66,157.69,157.49,157.51,9199400031.0
2008-01-30 08:25:00,157.49,157.71,157.46,157.7,7560500026.0
2008-01-30 08:30:00,157.695,157.74,157.51,157.54,10173500040.0
2008-01-30 08:35:00,157.73,157.745,157.53,157.675,8672100002.0
2008-01-30 08:40:00,157.675,157.72,157.65,157.66,8602599906.0
2008-01-30 08:45:00,157.66,157.705,157.625,157.695,4720800000.0
2008-01-30 08:50:00,157.695,157.715,157.67,157.705,3284900001.0
2008-01-30 08:55:00,157.705,157.72,157.595,157.645,3022700000.0
2008-01-30 09:00:00,157.635,157.645,157.4,157.405,6277100001.0
2008-01-30 09:05:00,157.4,157.7,157.395,157.7,6301099998.0
2008-01-30 09:10:00,157.46,157.58,157.445,157.565,6907400000.0
2008-01-30 09:15:00,157.565,157.61,157.5,157.515,6526600002.0
2008-01-30 09:20:00,157.515,157.555,157.495,157.52,5582199997.0
2008-01-30 09:25:00,157.52,157.52,157.4,157.475,7042199998.0
2008-01-30 09:30:00,157.47,157.585,157.465,157.555,7058300005.0
2008-01-30 09:35:00,157.6,157.65,157.52,157.64,8730299988.0
2008-01-30 09:40:00,157.55,157.68,157.53,157.67,7588999989.0
2008-01-30 09:45:00,157.68,157.71,157.475,157.51,7511400017.0
2008-01-30 09:50:00,157.51,157.565,157.445,157.465,7227100090.0
2008-01-30 09:55:00,157.465,157.74,157.45,157.515,5876300047.0
2008-01-30 10:00:00,157.515,157.615,157.475,157.6,5076100002.0
2008-01-30 10:05:00,157.6,157.73,157.575,157.73,5214300008.0
2008-01-30 10:10:00,157.73,157.795,157.615,157.69,5684700045.0
2008-01-30 10:15:00,157.685,157.715,157.5,157.545,6833799921.0
2008-01-30 10:20:00,157.55,157.575,157.5,157.54,5461999992.0
2008-01-30 10:25:00,157.535,157.6,157.515,157.58,5699999972.0
2008-01-30 10:30:00,157.58,157.655,157.56,157.615,3915499977.0
2008-01-30 10:35:00,157.615,157.66,157.605,157.64,3193699999.0
2008-01-30 10:40:00,157.645,157.685,157.63,157.675,5505399999.0
2008-01-30 10:45:00,157.675,157.92,157.66,157.89,5908500007.0
2008-01-30 10:50:00,157.695,157.93,157.68,157.88,4827800000.0
2008-01-30 10:55:00,157.635,158.06,157.635,157.73,6961400001.0
2008-01-30 11:00:00,157.725,157.775,157.69,157.74,7117999960.0
2008-01-30 11:05:00,157.74,158.12,157.72,157.825,5741299997.0
2008-01-30 11:10:00,157.825,157.83,157.79,157.795,4383600009.0
2008-01-30 11:15:00,157.795,158.36,157.78,158.3,3625400016.0
2008-01-30 11:20:00,157.78,157.8,157.74,157.76,5306700074.0
2008-01-30 11:25:00,157.755,157.78,157.72,157.765,4560940010.0
2008-01-30 11:30:00,157.765,157.775,157.7,157.72,4882699984.0
2008-01-30 11:35:00,157.72,157.725,157.645,157.665,6526199996.0
2008-01-30 11:40:00,157.665,157.79,157.66,157.77,7038899970.0
2008-01-30 11:45:00,157.77,157.945,157.77,157.905,5369700000.0
2008-01-30 11:50:00,157.9,157.935,157.85,157.905,6457800002.0
2008-01-30 11:55:00,157.895,158.225,157.885,158.18,7146500007.0
2008-01-30 12:00:00,158.18,158.19,158.08,158.15,5535300005.0
2008-01-30 12:05:00,158.15,158.18,158.1,158.15,4842550000.0
2008-01-30 12:10:00,158.15,158.37,158.14,158.37,6359699986.0
2008-01-30 12:15:00,158.36,158.39,158.305,158.31,5464199994.0
2008-01-30 12:20:00,158.31,158.36,158.18,158.305,6231400014.0
2008-01-30 12:25:00,158.305,158.335,158.14,158.305,8149899981.0
2008-01-30 12:30:00,158.305,158.32,158.11,158.31,6841400005.0
2008-01-30 12:35:00,158.31,158.375,158.305,158.365,7084700039.0
2008-01-30 12:40:00,158.365,158.465,158.18,158.345,7835200000.0
2008-01-30 12:45:00,158.345,158.365,158.16,158.33,7154599989.0
2008-01-30 12:50:00,158.25,158.355,158.25,158.325,7642100002.0
2008-01-30 12:55:00,158.25,158.26,158.095,158.215,6811599974.0
2008-01-30 13:00:00,158.215,158.28,158.175,158.23,4279199989.0
2008-01-30 13:05:00,158.23,158.39,158.195,158.245,7833399973.0
2008-01-30 13:10:00,158.245,158.245,158.195,158.215,8393800013.0
2008-01-30 13:15:00,158.215,158.31,158.19,158.225,8202299950.0
2008-01-30 13:20:00,158.225,158.25,158.14,158.185,7848200006.0
2008-01-30 13:25:00,158.27,158.29,158.1,158.135,7763600023.0
2008-01-30 13:30:00,158.135,158.29,158.1,158.145,8782600055.0
2008-01-30 13:35:00,158.145,158.22,158.135,158.195,6504299999.0
2008-01-30 13:40:00,158.195,158.245,158.145,158.18,6746000008.0
2008-01-30 13:45:00,158.18,158.28,158.16,158.27,5774799995.0
2008-01-30 13:50:00,158.27,158.29,158.25,158.27,5454599982.0
2008-01-30 13:55:00,158.27,158.35,158.225,158.34,7153499987.0
2008-01-30 14:00:00,158.34,158.46,158.335,158.4,5279999910.0
2008-01-30 14:05:00,158.4,158.41,158.35,158.36,6185599950.0
2008-01-30 14:10:00,158.36,158.37,158.32,158.33,6251100002.0
2008-01-30 14:15:00,158.335,158.37,158.26,158.265,5757699999.0
2008-01-30 14:20:00,158.27,158.295,158.24,158.285,5398499998.0
2008-01-30 14:25:00,158.285,158.63,158.25,158.255,3642600024.0
2008-01-30 14:30:00,158.255,158.56,158.245,158.305,6159000002.0
2008-01-30 14:35:00,158.305,158.33,158.28,158.295,6496900000.0
2008-01-30 14:40:00,158.295,158.33,158.195,158.22,7925299996.0
2008-01-30 14:45:00,158.22,158.285,158.205,158.27,4435699995.0
2008-01-30 14:50:00,158.27,158.54,158.24,158.255,6814699949.0
2008-01-30 14:55:00,158.255,158.34,158.255,158.325,3324399998.0
2008-01-30 15:00:00,158.325,158.37,158.28,158.335,5577599974.0
2008-01-30 15:05:00,158.335,158.52,158.335,158.42,7275900008.0
2008-01-30 15:10:00,158.42,158.46,158.385,158.385,5437299989.0
2008-01-30 15:15:00,158.385,158.665,158.325,158.415,3162099995.0
2008-01-30 15:20:00,158.425,158.585,158.375,158.57,5530799992.0
2008-01-30 15:25:00,158.565,158.635,158.54,158.595,3303948001.0
2008-01-30 15:30:00,158.595,158.595,158.445,158.445,4158984997.0
2008-01-30 15:35:00,158.445,158.575,158.445,158.555,6810399969.0
2008-01-30 15:40:00,158.545,158.58,158.49,158.545,4811900003.0
2008-01-30 15:45:00,158.54,158.575,158.495,158.54,5181100008.0
2008-01-30 15:50:00,158.54,158.565,158.475,158.475,4580050004.0
2008-01-30 15:55:00,158.48,158.78,158.445,158.75,6599400015.0
2008-01-30 16:00:00,158.76,158.79,158.445,158.78,8596900010.0
2008-01-30 16:05:00,158.475,158.83,158.46,158.79,7641499981.0
2008-01-30 16:10:00,158.77,158.82,158.49,158.545,7865699965.0
2008-01-30 16:15:00,158.545,158.79,158.525,158.74,6002799980.0
2008-01-30 16:20:00,158.75,158.75,158.525,158.68,6513699982.0
2008-01-30 16:25:00,158.68,158.755,158.675,158.74,7019600006.0
2008-01-30 16:30:00,158.735,158.755,158.595,158.605,3007349998.0
2008-01-30 16:35:00,158.61,158.615,158.535,158.575,6693300001.0
2008-01-30 16:40:00,158.575,158.695,158.55,158.655,6888500016.0
2008-01-30 16:45:00,158.665,158.7,158.625,158.65,6449100001.0
2008-01-30 16:50:00,158.64,158.78,158.63,158.765,7272100007.0
2008-01-30 16:55:00,158.765,158.835,158.72,158.76,5869100000.0
2008-01-30 17:00:00,158.775,158.795,158.715,158.765,5279223505.0
2008-01-30 17:05:00,158.77,158.835,158.67,158.785,5338800002.0
2008-01-30 17:10:00,158.67,158.825,158.63,158.725,8378900017.0
2008-01-30 17:15:00,158.72,158.805,158.65,158.755,5918500005.0
2008-01-30 17:20:00,158.76,158.765,158.69,158.7,4208600004.0
2008-01-30 17:25:00,158.7,158.705,158.55,158.66,4225200005.0
2008-01-30 17:30:00,158.66,158.67,158.565,158.635,3793397499.0
2008-01-30 17:35:00,158.635,158.645,158.49,158.49,6510422504.0
2008-01-30 17:40:00,158.615,158.66,158.47,158.48,8992852484.0
2008-01-30 17:45:00,158.645,158.72,158.49,158.53,6704099992.0
2008-01-30 17:50:00,158.64,158.75,158.51,158.52,8787499981.0
2008-01-30 17:55:00,158.51,158.55,158.46,158.51,9548999995.0
2008-01-30 18:00:00,158.5,158.735,158.49,158.63,8157800001.0
2008-01-30 18:05:00,158.56,158.705,158.53,158.685,5610900002.0
2008-01-30 18:10:00,158.68,158.7,158.49,158.69,5362399993.0
2008-01-30 18:15:00,158.69,158.7,158.595,158.605,4343300001.0
2008-01-30 18:20:00,158.605,158.665,158.56,158.615,7313500020.0
2008-01-30 18:25:00,158.615,158.63,158.54,158.61,8410999912.0
2008-01-30 18:30:00,158.6,158.605,158.505,158.55,8106499952.0
2008-01-30 18:35:00,158.555,158.555,158.49,158.5,7431099999.0
2008-01-30 18:40:00,158.5,158.545,158.47,158.485,6266399997.0
2008-01-30 18:45:00,158.485,158.55,158.485,158.54,5975450000.0
2008-01-30 18:50:00,158.54,158.57,158.515,158.53,8175099965.0
2008-01-30 18:55:00,158.53,158.56,158.465,158.525,7190499987.0
2008-01-30 19:00:00,158.525,158.595,158.495,158.555,7372100003.0
2008-01-30 19:05:00,158.555,158.605,158.535,158.54,8507400019.0
2008-01-30 19:10:00,158.54,158.57,158.5,158.555,7710099989.0
2008-01-30 19:15:00,158.56,158.78,158.525,158.75,5293099984.0
2008-01-30 19:20:00,158.535,158.8,158.53,158.78,8118499995.0
2008-01-30 19:25:00,158.79,158.79,158.595,158.615,9545199986.0
2008-01-30 19:30:00,158.76,158.79,158.72,158.72,6796000000.0
2008-01-30 19:35:00,158.71,158.76,158.71,158.73,6796000000.0
2008-01-30 19:40:00,158.72,158.72,158.555,158.555,6796000000.0
2008-01-30 19:45:00,158.66,158.67,158.56,158.585,9231400000.0
2008-01-30 19:50:00,158.585,158.635,158.575,158.61,8676599989.0
2008-01-30 19:55:00,158.61,158.7,158.575,158.7,7744199928.0
2008-01-30 20:00:00,158.69,158.71,158.545,158.665,9017000006.0
2008-01-30 20:05:00,158.66,158.7,158.63,158.64,9324000010.0
2008-01-30 20:10:00,158.63,158.86,158.63,158.81,9324000010.0
2008-01-30 20:15:00,158.79,159.37,158.79,159.08,9324000010.0
2008-01-30 20:20:00,158.725,159.42,158.725,159.29,9361600002.0
2008-01-30 20:25:00,159.3,159.44,158.75,159.38,9369899998.0
2008-01-30 20:30:00,159.39,159.45,158.77,159.13,9013899988.0
2008-01-30 20:35:00,159.14,159.19,158.83,159.08,8973499980.0
2008-01-30 20:40:00,159.09,159.16,158.69,158.69,9159099912.0
2008-01-30 20:45:00,159.01,159.22,158.67,159.13,9722299916.0
2008-01-30 20:50:00,159.14,159.26,158.7,158.71,9451500000.0
2008-01-30 20:55:00,159.24,159.34,159.18,159.29,8921000000.0
2008-01-30 21:00:00,159.28,159.39,159.22,159.34,8921000000.0
2008-01-30 21:05:00,159.33,159.45,158.65,158.67,8848000000.0
2008-01-30 21:10:00,159.36,159.38,158.68,158.82,5886199968.0
2008-01-30 21:15:00,158.84,159.42,158.79,159.42,6912509995.0
2008-01-30 21:20:00,159.41,159.46,159.27,159.43,7075099984.0
2008-01-30 21:25:00,159.42,159.48,159.06,159.34,9134000014.0
2008-01-30 21:30:00,159.34,159.35,158.87,158.89,7958100003.0
2008-01-30 21:35:00,158.89,159.13,158.67,159.05,9539600011.0
2008-01-30 21:40:00,159.05,159.09,158.62,158.62,7819049999.0
2008-01-30 21:45:00,158.63,158.63,158.37,158.57,7858500000.0
2008-01-30 21:50:00,158.58,159.22,158.37,158.37,9136049991.0
2008-01-30 21:55:00,158.36,159.37,158.22,158.32,9536899986.0
2008-01-30 22:00:00,158.31,159.36,158.29,158.49,7958699987.0
2008-01-30 22:05:00,158.48,159.48,158.46,159.38,6740699993.0
2008-01-30 22:10:00,159.38,159.41,158.48,159.26,8497899986.0
2008-01-30 22:15:00,158.34,159.33,158.27,159.3,8534500000.0
2008-01-30 22:20:00,158.3,159.33,158.3,158.45,8744000015.0
2008-01-30 22:25:00,158.46,159.14,158.43,158.46,9203324798.0
2008-01-30 22:30:00,158.45,159.12,158.32,158.35,8892849613.0
2008-01-30 22:35:00,158.9,158.99,158.26,158.26,8855500006.0
2008-01-30 22:40:00,158.67,158.8,158.06,158.12,8293200040.0
2008-01-30 22:45:00,158.11,158.58,157.88,157.94,8294600019.0
2008-01-30 22:50:00,158.6,158.66,157.92,158.39,10334599996.0
2008-01-30 22:55:00,157.97,158.39,157.94,158.36,6743899990.0
2008-01-30 23:00:00,158.35,158.51,157.86,157.96,7906650001.0
2008-01-30 23:05:00,157.95,157.96,157.85,157.9,6080000000.0
2008-01-30 23:10:00,157.88,158.51,157.82,157.87,6451200000.0
2008-01-30 23:15:00,157.86,158.34,157.82,158.3,8019700004.0
2008-01-30 23:20:00,157.74,157.77,157.7,157.76,9948000000.0
2008-01-30 23:25:00,157.75,158.48,157.61,157.61,9160399974.0
2008-01-30 23:30:00,158.44,158.44,157.64,158.34,8754099983.0
2008-01-30 23:35:00,158.34,158.38,157.73,158.25,8956599992.0
2008-01-30 23:40:00,157.74,157.76,157.68,157.68,6725500000.0
2008-01-30 23:45:00,158.1,158.11,157.65,157.94,7437699992.0
2008-01-30 23:50:00,157.94,157.98,157.92,157.98,7630599992.0
2008-01-30 23:55:00,157.98,157.99,157.78,157.88,7330600016.0
2008-01-31 00:00:00,157.88,157.98,157.76,157.91,7900099997.0
2008-01-31 00:05:00,157.85,157.94,157.84,157.9,6647699995.0
2008-01-31 00:10:00,157.9,157.9,157.69,157.85,7483600062.0
2008-01-31 00:15:00,157.85,157.87,157.68,157.71,7362300007.0
2008-01-31 00:20:00,157.72,157.77,157.7,157.74,5898500016.0
2008-01-31 00:25:00,157.74,157.75,157.59,157.59,4302300000.0
2008-01-31 00:30:00,157.59,157.73,157.49,157.73,7004000001.0
2008-01-31 00:35:00,157.73,157.75,157.68,157.72,6827500000.0
2008-01-31 00:40:00,157.72,157.75,157.31,157.32,5482699990.0
2008-01-31 00:45:00,157.66,157.69,157.26,157.63,6398499995.0
2008-01-31 00:50:00,157.63,157.78,157.34,157.34,7234400001.0
2008-01-31 00:55:00,157.36,157.55,157.34,157.5,9148500020.0
2008-01-31 01:00:00,157.51,157.86,157.47,157.84,9438500016.0
2008-01-31 01:05:00,157.58,157.8,157.57,157.57,9407300003.0
2008-01-31 01:10:00,157.7,157.72,157.63,157.71,4663600000.0
2008-01-31 01:15:00,157.65,157.69,157.55,157.65,5384000000.0
2008-01-31 01:20:00,157.65,157.72,157.57,157.72,6671099986.0
2008-01-31 01:25:00,157.55,157.78,157.35,157.78,8626500045.0
2008-01-31 01:30:00,157.34,157.61,157.32,157.54,6230499963.0
2008-01-31 01:35:00,157.54,157.55,157.36,157.37,6394699977.0
2008-01-31 01:40:00,157.37,157.72,157.27,157.33,7814800000.0
2008-01-31 01:45:00,157.34,157.45,157.25,157.3,6899300008.0
2008-01-31 01:50:00,157.31,157.41,157.285,157.34,4901000000.0
2008-01-31 01:55:00,157.36,157.55,157.35,157.51,4964694081.0
2008-01-31 02:00:00,157.51,157.59,157.475,157.59,4577100001.0
2008-01-31 02:05:00,157.59,157.7,157.57,157.57,6405799999.0
2008-01-31 02:10:00,157.575,157.73,157.575,157.65,4293099999.0
2008-01-31 02:15:00,157.64,157.67,157.55,157.66,6705799993.0
2008-01-31 02:20:00,157.66,157.74,157.56,157.725,5807500001.0
2008-01-31 02:25:00,157.73,157.8,157.695,157.78,5163688996.0
2008-01-31 02:30:00,157.78,157.79,157.71,157.72,5243500000.0
2008-01-31 02:35:00,157.72,157.8,157.71,157.72,5373600000.0
2008-01-31 02:40:00,157.72,157.73,157.665,157.69,5186500000.0
2008-01-31 02:45:00,157.69,157.74,157.58,157.58,4436800000.0
2008-01-31 02:50:00,157.58,157.81,157.56,157.76,5741399998.0
2008-01-31 02:55:00,157.75,157.83,157.675,157.765,7756100008.0
2008-01-31 03:00:00,157.77,157.91,157.765,157.9,8381799988.0
2008-01-31 03:05:00,157.9,158.15,157.9,158.11,8487099986.0
2008-01-31 03:10:00,158.11,158.32,158.11,158.145,7832299993.0
2008-01-31 03:15:00,158.145,158.24,158.13,158.155,6514399992.0
2008-01-31 03:20:00,158.155,158.28,158.12,158.15,8317999993.0
2008-01-31 03:25:00,158.15,158.19,157.96,158.185,7899299995.0
2008-01-31 03:30:00,158.185,158.27,158.17,158.24,8138899999.0
2008-01-31 03:35:00,158.24,158.28,158.05,158.05,8197100007.0
2008-01-31 03:40:00,157.86,158.08,157.85,157.89,10278900052.0
2008-01-31 03:45:00,157.9,157.92,157.88,157.9,9780000040.0
2008-01-31 03:50:00,157.89,157.91,157.88,157.89,9780000040.0
2008-01-31 03:55:00,157.9,158.23,157.88,158.2,7565200024.0
2008-01-31 04:00:00,158.2,158.21,157.79,158.07,10332600111.0
2008-01-31 04:05:00,158.07,158.08,157.83,158.02,7228960000.0
2008-01-31 04:10:00,158.02,158.05,157.82,157.82,6431000014.0
2008-01-31 04:15:00,157.81,157.93,157.76,157.88,7805499988.0
2008-01-31 04:20:00,157.69,157.96,157.69,157.95,6981699980.0
2008-01-31 04:25:00,157.95,158.0,157.95,157.97,6734199999.0
2008-01-31 04:30:00,157.97,157.97,157.78,157.8,8827200093.0
2008-01-31 04:35:00,157.91,157.93,157.75,157.77,9385199848.0
2008-01-31 04:40:00,157.79,157.89,157.77,157.885,9721499848.0
2008-01-31 04:45:00,157.885,157.91,157.81,157.91,8796300131.0
2008-01-31 04:50:00,157.89,157.91,157.875,157.89,8148200086.0
2008-01-31 04:55:00,157.85,157.93,157.83,157.85,9768000000.0
2008-01-31 05:00:00,157.85,157.97,157.81,157.94,9158600013.0
2008-01-31 05:05:00,157.93,158.0,157.82,157.82,8390000000.0
2008-01-31 05:10:00,157.82,158.07,157.815,157.815,9326500001.0
2008-01-31 05:15:00,158.05,158.09,157.67,157.7,9206799995.0
2008-01-31 05:20:00,157.7,157.72,157.63,157.705,8790100015.0
2008-01-31 05:25:00,157.705,158.18,157.68,158.14,8729300000.0
2008-01-31 05:30:00,157.735,157.87,157.71,157.81,9066499988.0
2008-01-31 05:35:00,157.81,157.83,157.75,157.78,8747000005.0
2008-01-31 05:40:00,157.77,157.82,157.77,157.8,7288700000.0
2008-01-31 05:45:00,157.8,158.07,157.8,157.82,8709999999.0
2008-01-31 05:50:00,157.82,158.13,157.8,158.12,8840100005.0
2008-01-31 05:55:00,157.835,158.11,157.835,158.05,7924999988.0
2008-01-31 06:00:00,157.91,158.08,157.9,158.03,7047000000.0
2008-01-31 06:05:00,158.02,158.17,157.925,158.13,6658000009.0
2008-01-31 06:10:00,158.14,158.19,158.05,158.05,8271100009.0
2008-01-31 06:15:00,158.15,158.29,158.14,158.205,7276699996.0
2008-01-31 06:20:00,158.21,158.23,158.135,158.15,6166309146.0
2008-01-31 06:25:00,158.15,158.18,158.065,158.15,5096497312.0
2008-01-31 06:30:00,158.15,158.18,158.11,158.11,3503714491.0
2008-01-31 06:35:00,158.11,158.13,158.035,158.06,4891499996.0
2008-01-31 06:40:00,158.06,158.11,158.02,158.025,5961299981.0
2008-01-31 06:45:00,158.03,158.38,158.03,158.38,4437499998.0
2008-01-31 06:50:00,158.08,158.13,158.08,158.12,4780300001.0
2008-01-31 06:55:00,158.12,158.13,157.99,158.05,6132599962.0
2008-01-31 07:00:00,158.05,158.09,157.99,158.03,7217200000.0
2008-01-31 07:05:00,158.03,158.17,158.005,158.135,6131099997.0
2008-01-31 07:10:00,158.14,158.2,158.125,158.15,6741699999.0
2008-01-31 07:15:00,158.15,158.37,158.135,158.31,6725649998.0
2008-01-31 07:20:00,158.31,158.5,158.29,158.3,8596399958.0
2008-01-31 07:25:00,158.29,158.67,158.255,158.66,8151300003.0
2008-01-31 07:30:00,158.26,158.68,158.26,158.55,9240399986.0
2008-01-31 07:35:00,158.54,158.55,158.38,158.49,6513500005.0
2008-01-31 07:40:00,158.41,158.62,158.345,158.44,9121099999.0
2008-01-31 07:45:00,158.44,158.49,158.33,158.38,8138699992.0
2008-01-31 07:50:00,158.38,158.48,158.355,158.44,7622199996.0
2008-01-31 07:55:00,158.42,158.455,158.385,158.445,5309599997.0
2008-01-31 08:00:00,158.445,158.525,158.435,158.475,8801599998.0
2008-01-31 08:05:00,158.49,158.54,158.435,158.52,9073800002.0
2008-01-31 08:10:00,158.475,158.64,158.385,158.425,9691499996.0
2008-01-31 08:15:00,158.435,158.505,158.385,158.495,8290700019.0
2008-01-31 08:20:00,158.485,158.535,158.435,158.515,5777500008.0
2008-01-31 08:25:00,158.52,158.685,158.5,158.675,4325399999.0
2008-01-31 08:30:00,158.675,158.71,158.54,158.555,3371800001.0
2008-01-31 08:35:00,158.555,158.565,158.395,158.495,5101099999.0
2008-01-31 08:40:00,158.495,158.635,158.46,158.55,3350200000.0
2008-01-31 08:45:00,158.55,158.58,158.405,158.455,6540634118.0
2008-01-31 08:50:00,158.455,158.545,158.445,158.445,5941100000.0
2008-01-31 08:55:00,158.39,158.545,158.33,158.45,5749300000.0
2008-01-31 09:00:00,158.45,158.58,158.4,158.505,3247700001.0
2008-01-31 09:05:00,158.53,158.595,158.45,158.515,7229600000.0
2008-01-31 09:10:00,158.505,158.645,158.455,158.585,6482500003.0
2008-01-31 09:15:00,158.585,158.605,158.345,158.345,7102400011.0
2008-01-31 09:20:00,158.345,158.48,158.335,158.375,6177299988.0
2008-01-31 09:25:00,158.375,158.475,158.335,158.37,10048000005.0
2008-01-31 09:30:00,158.37,158.455,158.315,158.365,7831900011.0
2008-01-31 09:35:00,158.49,158.49,158.325,158.355,9452400027.0
2008-01-31 09:40:00,158.4,158.53,158.375,158.525,6956950060.0
2008-01-31 09:45:00,158.52,158.7,158.495,158.66,4631399982.0
2008-01-31 09:50:00,158.655,158.655,158.05,158.405,7738200001.0
2008-01-31 09:55:00,158.395,158.425,158.08,158.16,9738100003.0
2008-01-31 10:00:00,158.15,158.22,158.11,158.12,10448499965.0
2008-01-31 10:05:00,158.11,158.14,157.92,158.03,10448499965.0
2008-01-31 10:10:00,158.01,158.12,158.0,158.07,10448499965.0
2008-01-31 10:15:00,158.06,158.1,157.95,157.95,10448499965.0
2008-01-31 10:20:00,157.96,157.98,157.91,157.95,10448499965.0
2008-01-31 10:25:00,158.505,158.525,158.01,158.42,7909499951.0
2008-01-31 10:30:00,158.415,158.495,157.97,158.495,6287399988.0
2008-01-31 10:35:00,158.495,158.5,157.99,158.415,5272400053.0
2008-01-31 10:40:00,158.415,158.445,158.33,158.355,4823199973.0
2008-01-31 10:45:00,157.89,158.345,157.86,158.205,8491299945.0
2008-01-31 10:50:00,158.205,158.215,158.04,158.055,5895400004.0
2008-01-31 10:55:00,158.055,158.19,158.035,158.145,5081350019.0
2008-01-31 11:00:00,158.145,158.225,158.12,158.125,6112350011.0
2008-01-31 11:05:00,158.13,158.145,157.975,158.02,6176300002.0
2008-01-31 11:10:00,158.02,158.135,157.99,158.06,5846499989.0
2008-01-31 11:15:00,158.085,158.12,157.955,157.975,7748200028.0
2008-01-31 11:20:00,158.06,158.1,157.925,157.96,5457300022.0
2008-01-31 11:25:00,157.96,158.27,157.92,158.26,6773400011.0
2008-01-31 11:30:00,158.27,158.35,157.975,157.985,8271400054.0
2008-01-31 11:35:00,157.985,158.085,157.975,158.02,7891300032.0
2008-01-31 11:40:00,158.02,158.28,157.995,158.26,7684800033.0
2008-01-31 11:45:00,157.93,158.22,157.845,158.22,9066900002.0
2008-01-31 11:50:00,158.21,158.27,158.065,158.08,8664000050.0
2008-01-31 11:55:00,158.09,158.23,158.08,158.17,8487500025.0
2008-01-31 12:00:00,158.21,158.24,158.19,158.19,6104000015.0
2008-01-31 12:05:00,158.2,158.21,158.04,158.06,6104000015.0
2008-01-31 12:10:00,158.07,158.155,158.06,158.15,5109300008.0
2008-01-31 12:15:00,158.15,158.19,158.05,158.06,2215999987.0
2008-01-31 12:20:00,158.06,158.2,158.06,158.165,1040700000.0
2008-01-31 12:25:00,158.17,158.285,158.155,158.285,4828699945.0
2008-01-31 12:30:00,158.285,158.37,158.265,158.33,3777299989.0
2008-01-31 12:35:00,158.33,158.35,158.26,158.26,3835200001.0
2008-01-31 12:40:00,158.25,158.3,158.22,158.27,4286799976.0
2008-01-31 12:45:00,158.27,158.27,158.195,158.22,1364500001.0
2008-01-31 12:50:00,158.22,158.28,158.2,158.24,2369800001.0
2008-01-31 12:55:00,158.24,158.275,158.215,158.23,4543400020.0
2008-01-31 13:00:00,158.23,158.24,157.93,157.98,8864400016.0
2008-01-31 13:05:00,157.97,157.98,157.87,157.87,10336999980.0
2008-01-31 13:10:00,157.86,158.135,157.7,157.79,10055299979.0
2008-01-31 13:15:00,158.095,158.155,157.76,157.84,9256200020.0
2008-01-31 13:20:00,158.035,158.04,157.83,157.975,3869499973.0
2008-01-31 13:25:00,157.98,158.11,157.975,158.06,4759200070.0
2008-01-31 13:30:00,158.06,158.17,158.025,158.05,4876899998.0
2008-01-31 13:35:00,158.05,158.05,157.8,157.945,2672699997.0
2008-01-31 13:40:00,157.945,157.97,157.81,157.9,2161400002.0
2008-01-31 13:45:00,157.895,157.9,157.8,157.82,1937199989.0
2008-01-31 13:50:00,157.82,157.83,157.72,157.8,4227399989.0
2008-01-31 13:55:00,157.8,158.015,157.77,157.95,2481200004.0
2008-01-31 14:00:00,157.94,158.03,157.905,157.98,3783900052.0
2008-01-31 14:05:00,157.98,157.99,157.895,157.91,2479000005.0
2008-01-31 14:10:00,157.91,157.92,157.73,157.81,4112300007.0
2008-01-31 14:15:00,157.81,157.86,157.75,157.845,3222100010.0
2008-01-31 14:20:00,157.845,157.97,157.845,157.91,3645800036.0
2008-01-31 14:25:00,157.91,157.96,157.79,157.81,5720100002.0
2008-01-31 14:30:00,157.92,158.09,157.915,158.05,5276099972.0
2008-01-31 14:35:00,158.05,158.06,157.99,158.025,3376499990.0
2008-01-31 14:40:00,158.03,158.07,157.91,157.94,2976300006.0
2008-01-31 14:45:00,157.93,157.94,157.845,157.855,3886600012.0
2008-01-31 14:50:00,157.86,157.86,157.74,157.76,4730199956.0
2008-01-31 14:55:00,157.76,157.93,157.76,157.89,3467600004.0
2008-01-31 15:00:00,157.89,157.97,157.3,157.32,6142800044.0
2008-01-31 15:05:00,157.88,157.91,157.795,157.81,3927800006.0
2008-01-31 15:10:00,157.81,157.97,157.8,157.92,2279700000.0
2008-01-31 15:15:00,157.92,157.94,157.855,157.9,3080700024.0
2008-01-31 15:20:00,157.9,157.92,157.815,157.83,2018250000.0
2008-01-31 15:25:00,157.83,157.885,157.785,157.81,3754499997.0
2008-01-31 15:30:00,157.81,157.86,157.455,157.465,6328119998.0
2008-01-31 15:35:00,157.47,157.5,157.29,157.46,3438000000.0
2008-01-31 15:40:00,157.46,157.565,157.435,157.475,4413150018.0
2008-01-31 15:45:00,157.47,157.535,157.415,157.535,3171400002.0
2008-01-31 15:50:00,157.535,157.54,157.35,157.36,3244900010.0
2008-01-31 15:55:00,157.355,157.39,157.31,157.335,3166500000.0
2008-01-31 16:00:00,157.335,157.375,157.295,157.3,4331500003.0
2008-01-31 16:05:00,157.3,157.425,157.265,157.33,3182300000.0
2008-01-31 16:10:00,157.33,157.44,157.27,157.3,4210300006.0
2008-01-31 16:15:00,157.3,157.38,157.115,157.115,2311100004.0
2008-01-31 16:20:00,157.115,157.13,156.96,156.965,2668200000.0
2008-01-31 16:25:00,156.97,157.03,156.74,156.74,2756199997.0
2008-01-31 16:30:00,156.74,156.85,156.685,156.845,2369450000.0
2008-01-31 16:35:00,156.845,157.055,156.835,156.945,4034544994.0
2008-01-31 16:40:00,156.955,157.07,156.945,156.98,2057600000.0
2008-01-31 16:45:00,156.98,157.085,156.87,157.085,5084399999.0
2008-01-31 16:50:00,157.085,157.235,156.995,157.215,6499899998.0
2008-01-31 16:55:00,157.205,157.335,157.145,157.325,4298450000.0
2008-01-31 17:00:00,157.325,157.45,157.21,157.285,6669999987.0
2008-01-31 17:05:00,157.285,157.455,157.235,157.435,5978699999.0
2008-01-31 17:10:00,157.435,157.715,157.415,157.65,5071299991.0
2008-01-31 17:15:00,157.645,157.645,157.445,157.465,3986800001.0
2008-01-31 17:20:00,157.465,157.555,157.405,157.415,6084999999.0
2008-01-31 17:25:00,157.415,157.695,157.415,157.695,5904349999.0
2008-01-31 17:30:00,157.685,157.705,157.57,157.625,7246899985.0
2008-01-31 17:35:00,157.625,157.685,157.525,157.545,4293200009.0
2008-01-31 17:40:00,157.545,157.615,157.33,157.34,4211299999.0
2008-01-31 17:45:00,157.34,157.505,157.29,157.465,5060299999.0
2008-01-31 17:50:00,157.465,157.47,157.285,157.4,4392699997.0
2008-01-31 17:55:00,157.395,157.515,157.315,157.405,3046200000.0
2008-01-31 18:00:00,157.42,157.595,157.395,157.545,2918600001.0
2008-01-31 18:05:00,157.525,157.59,157.425,157.435,3077500001.0
2008-01-31 18:10:00,157.435,157.535,157.41,157.465,4919274700.0
2008-01-31 18:15:00,157.495,157.535,157.465,157.495,6497599999.0
2008-01-31 18:20:00,157.495,157.595,157.45,157.575,4500250000.0
2008-01-31 18:25:00,157.575,158.125,157.565,158.025,4581599998.0
2008-01-31 18:30:00,158.025,158.125,157.935,157.965,4035600000.0
2008-01-31 18:35:00,157.965,157.995,157.785,157.815,4511300002.0
2008-01-31 18:40:00,157.815,158.055,157.795,158.04,9179700019.0
2008-01-31 18:45:00,158.04,158.255,158.04,158.125,3853600001.0
2008-01-31 18:50:00,158.125,158.465,158.085,158.435,4350000000.0
2008-01-31 18:55:00,158.435,158.445,158.235,158.425,4443500000.0
2008-01-31 19:00:00,158.425,158.535,158.375,158.405,3819649999.0
2008-01-31 19:05:00,158.405,158.425,158.125,158.175,4868400004.0
2008-01-31 19:10:00,158.175,158.315,158.175,158.315,6899303298.0
2008-01-31 19:15:00,158.315,158.315,158.195,158.215,8928200009.0
2008-01-31 19:20:00,158.215,158.285,158.2,158.215,6105499905.0
2008-01-31 19:25:00,158.205,158.215,157.99,158.195,7445099982.0
2008-01-31 19:30:00,158.185,158.265,158.125,158.135,6838500002.0
2008-01-31 19:35:00,158.13,158.165,158.055,158.125,7146399999.0
2008-01-31 19:40:00,158.125,158.125,158.075,158.105,5292626500.0
2008-01-31 19:45:00,158.1,158.165,158.07,158.11,4785300000.0
2008-01-31 19:50:00,158.11,158.115,157.925,157.955,7785500010.0
2008-01-31 19:55:00,157.945,158.035,157.89,158.025,6393299995.0
2008-01-31 20:00:00,158.025,158.075,157.985,158.005,8985399997.0
2008-01-31 20:05:00,158.0,158.13,157.835,157.885,9013599994.0
2008-01-31 20:10:00,157.885,158.035,157.875,157.925,7870999993.0
2008-01-31 20:15:00,157.915,157.985,157.875,157.965,6801805986.0
2008-01-31 20:20:00,157.965,158.35,157.865,157.905,9004799968.0
2008-01-31 20:25:00,157.895,158.25,157.895,158.035,5898299998.0
2008-01-31 20:30:00,158.035,158.19,158.005,158.025,5518899998.0
2008-01-31 20:35:00,158.03,158.18,158.03,158.135,7913000061.0
2008-01-31 20:40:00,158.135,158.185,158.02,158.06,9031300002.0
2008-01-31 20:45:00,158.125,158.205,158.04,158.205,7443499986.0
2008-01-31 20:50:00,158.205,158.225,158.135,158.175,2933100001.0
2008-01-31 20:55:00,158.175,158.185,158.095,158.115,7808300008.0
2008-01-31 21:00:00,158.115,158.38,158.08,158.31,8497399991.0
2008-01-31 21:05:00,158.29,158.4,158.01,158.39,9864200009.0
2008-01-31 21:10:00,158.025,158.4,158.025,158.175,7791200000.0
2008-01-31 21:15:00,158.175,158.395,158.175,158.375,5212600006.0
2008-01-31 21:20:00,158.365,158.365,158.245,158.265,5857299999.0
2008-01-31 21:25:00,158.255,158.42,158.145,158.215,4998099995.0
2008-01-31 21:30:00,158.205,158.215,158.085,158.175,7509199998.0
2008-01-31 21:35:00,158.175,158.215,158.01,158.065,8155299986.0
2008-01-31 21:40:00,158.055,158.46,158.035,158.4,7897300033.0
2008-01-31 21:45:00,158.065,158.165,158.045,158.135,8321150016.0
2008-01-31 21:50:00,158.135,158.185,158.1,158.175,7316100000.0
2008-01-31 21:55:00,158.165,158.335,158.16,158.325,5965900000.0
2008-01-31 22:00:00,158.325,158.445,158.21,158.295,6796400003.0
2008-01-31 22:05:00,158.295,158.425,158.29,158.4,4922900007.0
2008-01-31 22:10:00,158.4,158.445,158.05,158.425,8019700016.0
2008-01-31 22:15:00,158.425,158.425,158.355,158.385,4785300000.0
2008-01-31 22:20:00,158.385,158.475,158.335,158.465,5189600009.0
2008-01-31 22:25:00,158.465,158.465,158.29,158.29,8074050013.0
2008-01-31 22:30:00,158.375,158.445,158.24,158.345,9073257200.0
2008-01-31 22:35:00,158.33,158.385,158.24,158.375,9752416056.0
2008-01-31 22:40:00,158.375,158.485,158.375,158.415,7058143988.0
2008-01-31 22:45:00,158.19,158.465,158.17,158.435,8261299999.0
2008-01-31 22:50:00,158.435,158.445,157.815,157.965,6049000000.0
2008-01-31 22:55:00,157.965,158.195,157.9,158.065,7396599995.0
2008-01-31 23:00:00,158.065,158.125,157.925,158.065,3902300000.0
2008-01-31 23:05:00,158.065,158.145,158.045,158.13,2625350000.0
2008-01-31 23:10:00,158.125,158.135,158.045,158.075,2099700000.0
2008-01-31 23:15:00,158.075,158.16,158.075,158.105,1737800000.0
2008-01-31 23:20:00,158.105,158.14,158.1,158.115,1663900000.0
2008-01-31 23:25:00,158.115,158.355,158.115,158.305,1871800000.0
2008-01-31 23:30:00,158.305,158.345,158.22,158.33,2743200001.0
2008-01-31 23:35:00,158.33,158.355,158.22,158.225,2327200000.0
2008-01-31 23:40:00,158.23,158.24,158.16,158.175,1966100000.0
2008-01-31 23:45:00,158.17,158.185,158.1,158.125,3272700018.0
2008-01-31 23:50:00,158.125,158.15,158.105,158.15,2050200000.0
2008-01-31 23:55:00,158.15,158.19,158.14,158.17,4343800000.0
2008-02-01 00:00:00,158.15,158.16,158.13,158.13,5523500000.0
2008-02-01 00:05:00,158.12,158.14,158.05,158.07,8446900000.0
2008-02-01 00:10:00,158.07,158.13,158.04,158.12,5833000000.0
2008-02-01 00:15:00,158.13,158.13,158.065,158.095,1613700000.0
2008-02-01 00:20:00,158.095,158.105,157.935,157.97,1418300000.0
2008-02-01 00:25:00,157.97,158.04,157.97,158.03,1484100000.0
2008-02-01 00:30:00,158.03,158.065,158.02,158.045,1863700000.0
2008-02-01 00:35:00,158.055,158.065,158.035,158.05,4801500000.0
2008-02-01 00:40:00,158.05,158.055,158.005,158.03,949200000.0
2008-02-01 00:45:00,158.03,158.045,158.015,158.025,1196500000.0
2008-02-01 00:50:00,158.025,158.04,157.995,158.0,1414600000.0
2008-02-01 00:55:00,158.0,158.005,157.935,157.98,1766500000.0
2008-02-01 01:00:00,157.98,158.065,157.94,158.065,1277700000.0
2008-02-01 01:05:00,158.065,158.125,158.045,158.125,2066500000.0
2008-02-01 01:10:00,158.125,158.22,158.11,158.19,2876100000.0
2008-02-01 01:15:00,158.19,158.19,158.115,158.145,1075600000.0
2008-02-01 01:20:00,158.145,158.185,158.09,158.165,2888600000.0
2008-02-01 01:25:00,158.165,158.215,158.115,158.195,722000000.0
2008-02-01 01:30:00,158.195,158.225,158.165,158.195,1080000000.0
2008-02-01 01:35:00,158.195,158.195,158.09,158.09,1286300000.0
2008-02-01 01:40:00,158.095,158.135,158.065,158.085,1181900000.0
2008-02-01 01:45:00,158.085,158.095,158.0,158.08,1180700000.0
2008-02-01 01:50:00,158.075,158.08,157.895,158.005,1596200000.0
2008-02-01 01:55:00,158.01,158.01,157.92,157.92,1832900000.0
2008-02-01 02:00:00,157.915,158.085,157.915,158.085,1965199990.0
2008-02-01 02:05:00,158.085,158.145,158.06,158.145,2458662814.0
2008-02-01 02:10:00,158.145,158.155,158.07,158.08,2056319724.0
2008-02-01 02:15:00,158.08,158.08,157.93,158.02,3289800000.0
2008-02-01 02:20:00,158.02,158.19,158.0,158.155,3252800000.0
2008-02-01 02:25:00,158.16,158.205,158.13,158.16,2709099999.0
2008-02-01 02:30:00,158.165,158.325,158.16,158.26,2689899997.0
2008-02-01 02:35:00,158.26,158.32,158.25,158.265,1529900000.0
2008-02-01 02:40:00,158.265,158.295,158.25,158.275,1784800000.0
2008-02-01 02:45:00,158.275,158.335,158.25,158.305,1311099999.0
2008-02-01 02:50:00,158.305,158.355,158.25,158.31,1720399996.0
2008-02-01 02:55:00,158.33,158.345,158.15,158.155,1421900000.0
2008-02-01 03:00:00,158.155,158.16,158.035,158.08,3357013459.0
2008-02-01 03:05:00,158.08,158.08,157.985,158.045,3172900000.0
2008-02-01 03:10:00,158.04,158.09,158.02,158.08,3793200000.0
2008-02-01 03:15:00,158.085,158.135,158.03,158.135,4510100000.0
2008-02-01 03:20:00,158.135,158.185,158.115,158.165,3251699999.0
2008-02-01 03:25:00,158.165,158.165,158.095,158.105,2008500018.0
2008-02-01 03:30:00,158.105,158.12,158.095,158.095,1856600000.0
2008-02-01 03:35:00,158.095,158.19,158.06,158.1,1832199994.0
2008-02-01 03:40:00,158.085,158.155,158.03,158.155,1803380000.0
2008-02-01 03:45:00,158.155,158.175,158.13,158.17,3387100000.0
2008-02-01 03:50:00,158.17,158.2,158.14,158.165,3787200000.0
2008-02-01 03:55:00,158.165,158.2,158.14,158.17,3581800000.0
2008-02-01 04:00:00,158.17,158.195,158.145,158.15,3172300001.0
2008-02-01 04:05:00,158.15,158.165,158.115,158.13,3083100000.0
2008-02-01 04:10:00,158.13,158.155,158.1,158.155,4238800000.0
2008-02-01 04:15:00,158.155,158.245,158.145,158.195,4353600000.0
2008-02-01 04:20:00,158.195,158.23,158.195,158.225,3350000000.0
2008-02-01 04:25:00,158.225,158.305,158.22,158.25,3826700001.0
2008-02-01 04:30:00,158.25,158.25,158.215,158.225,1743900000.0
2008-02-01 04:35:00,158.225,158.255,158.205,158.23,3923000000.0
2008-02-01 04:40:00,158.225,158.245,158.22,158.23,7150300000.0
2008-02-01 04:45:00,158.23,158.255,158.225,158.255,5958700000.0
2008-02-01 04:50:00,158.255,158.255,158.23,158.24,5040900012.0
2008-02-01 04:55:00,158.24,158.24,158.18,158.2,2895800000.0
2008-02-01 05:00:00,158.2,158.245,158.195,158.215,3147800000.0
2008-02-01 05:05:00,158.215,158.265,158.2,158.265,3156100000.0
2008-02-01 05:10:00,158.265,158.275,158.225,158.255,3244399999.0
2008-02-01 05:15:00,158.255,158.315,158.25,158.27,2186400000.0
2008-02-01 05:20:00,158.27,158.275,158.22,158.23,2047000000.0
2008-02-01 05:25:00,158.23,158.265,158.21,158.22,2790700000.0
2008-02-01 05:30:00,158.225,158.225,158.115,158.115,3800600000.0
2008-02-01 05:35:00,158.115,158.175,158.11,158.155,4907000000.0
2008-02-01 05:40:00,158.155,158.17,158.09,158.105,3516900001.0
2008-02-01 05:45:00,158.105,158.165,158.1,158.14,2940600000.0
2008-02-01 05:50:00,158.14,158.21,158.115,158.205,4675000000.0
2008-02-01 05:55:00,158.225,158.25,158.165,158.165,2802500001.0
2008-02-01 06:00:00,158.165,158.185,158.1,158.1,2006700000.0
2008-02-01 06:05:00,158.1,158.135,158.095,158.125,1243400000.0
2008-02-01 06:10:00,158.125,158.135,158.055,158.095,1864600000.0
2008-02-01 06:15:00,158.095,158.15,158.095,158.145,1670000000.0
2008-02-01 06:20:00,158.145,158.18,158.13,158.17,1121100000.0
2008-02-01 06:25:00,158.17,158.17,158.105,158.11,2483300000.0
2008-02-01 06:30:00,158.11,158.18,158.11,158.165,1843930000.0
2008-02-01 06:35:00,158.165,158.165,158.1,158.105,1428410000.0
2008-02-01 06:40:00,158.105,158.145,158.1,158.135,2358130000.0
2008-02-01 06:45:00,158.13,158.155,158.11,158.145,1416780000.0
2008-02-01 06:50:00,158.145,158.165,158.125,158.13,1553343662.0
2008-02-01 06:55:00,158.13,158.145,158.095,158.105,930970986.0
2008-02-01 07:00:00,158.105,158.125,158.055,158.065,2203000000.0
2008-02-01 07:05:00,158.065,158.085,158.04,158.045,1529700000.0
2008-02-01 07:10:00,158.045,158.075,158.045,158.07,1687200000.0
2008-02-01 07:15:00,158.07,158.1,158.06,158.08,2350800000.0
2008-02-01 07:20:00,158.08,158.105,158.075,158.085,1897000000.0
2008-02-01 07:25:00,158.085,158.115,158.08,158.09,1864000000.0
2008-02-01 07:30:00,158.09,158.115,158.08,158.1,1304200000.0
2008-02-01 07:35:00,158.095,158.16,158.075,158.145,2030000000.0
2008-02-01 07:40:00,158.145,158.18,158.135,158.17,1605600000.0
2008-02-01 07:45:00,158.17,158.17,158.115,158.15,1184700000.0
2008-02-01 07:50:00,158.15,158.17,158.125,158.13,921200000.0
2008-02-01 07:55:00,158.13,158.18,158.125,158.18,1289800000.0
2008-02-01 08:00:00,158.18,158.18,158.1,158.16,911800000.0
2008-02-01 08:05:00,158.16,158.19,158.145,158.145,1314800000.0
2008-02-01 08:10:00,158.15,158.165,158.05,158.05,1257200000.0
2008-02-01 08:15:00,158.05,158.08,158.02,158.02,1488800000.0
2008-02-01 08:20:00,158.02,158.025,157.87,157.875,3636300000.0
2008-02-01 08:25:00,157.87,158.0,157.87,157.97,3616000000.0
2008-02-01 08:30:00,157.97,158.08,157.955,158.02,2800300000.0
2008-02-01 08:35:00,158.02,158.085,157.995,158.08,3588500000.0
2008-02-01 08:40:00,158.08,158.18,158.05,158.06,3148400000.0
2008-02-01 08:45:00,158.06,158.075,158.06,158.065,2896600000.0
2008-02-01 08:50:00,158.07,158.075,157.995,158.035,1784400000.0
2008-02-01 08:55:00,158.035,158.11,158.025,158.07,2639800000.0
2008-02-01 09:00:00,158.07,158.135,158.05,158.05,1989500000.0
2008-02-01 09:05:00,158.05,158.115,158.015,158.105,3465300000.0
2008-02-01 09:10:00,158.105,158.145,158.06,158.085,2112900000.0
2008-02-01 09:15:00,158.085,158.095,158.07,158.085,1566200000.0
2008-02-01 09:20:00,158.085,158.105,158.05,158.05,2978600000.0
2008-02-01 09:25:00,158.05,158.075,158.02,158.075,1906100000.0
2008-02-01 09:30:00,158.075,158.13,158.055,158.07,2865699999.0
2008-02-01 09:35:00,158.07,158.195,158.065,158.155,2894299999.0
2008-02-01 09:40:00,158.155,158.22,158.14,158.22,4822799987.0
2008-02-01 09:45:00,158.22,158.38,158.22,158.32,6253200228.0
2008-02-01 09:50:00,158.32,158.365,158.25,158.27,7047099965.0
2008-02-01 09:55:00,158.26,158.43,158.26,158.365,6150599997.0
2008-02-01 10:00:00,158.365,158.405,158.295,158.375,6357499992.0
2008-02-01 10:05:00,158.375,158.415,158.325,158.365,4538099980.0
2008-02-01 10:10:00,158.365,158.545,158.365,158.535,5282399998.0
2008-02-01 10:15:00,158.535,158.555,158.26,158.485,7639100019.0
2008-02-01 10:20:00,158.485,158.495,158.435,158.47,7438400012.0
2008-02-01 10:25:00,158.47,158.485,158.3,158.3,4847400001.0
2008-02-01 10:30:00,158.31,158.435,158.29,158.415,3565300002.0
2008-02-01 10:35:00,158.415,158.435,158.31,158.345,5528300006.0
2008-02-01 10:40:00,158.335,158.355,158.18,158.225,8229600017.0
2008-02-01 10:45:00,158.225,158.32,158.22,158.31,10523400029.0
2008-02-01 10:50:00,158.3,158.31,158.245,158.275,9324400021.0
2008-02-01 10:55:00,158.275,158.34,158.24,158.28,7604800003.0
2008-02-01 11:00:00,158.29,158.3,158.23,158.235,9463500005.0
2008-02-01 11:05:00,158.29,158.34,158.155,158.32,8991199980.0
2008-02-01 11:10:00,158.33,158.33,158.27,158.32,7328599988.0
2008-02-01 11:15:00,158.32,158.33,158.235,158.26,7298399985.0
2008-02-01 11:20:00,158.26,158.4,158.25,158.385,5727800000.0
2008-02-01 11:25:00,158.385,158.425,158.305,158.31,3671700008.0
2008-02-01 11:30:00,158.31,158.33,158.29,158.32,4852199963.0
2008-02-01 11:35:00,158.32,158.33,158.275,158.275,4629100000.0
2008-02-01 11:40:00,158.275,158.33,158.26,158.305,5212499990.0
2008-02-01 11:45:00,158.305,158.33,158.285,158.32,5599699999.0
2008-02-01 11:50:00,158.32,158.37,158.29,158.33,3857199999.0
2008-02-01 11:55:00,158.33,158.345,158.245,158.285,6079100001.0
2008-02-01 12:00:00,158.285,158.31,158.255,158.285,5365100000.0
2008-02-01 12:05:00,158.285,158.355,158.28,158.325,5143999966.0
2008-02-01 12:10:00,158.325,158.34,158.255,158.275,5987100013.0
2008-02-01 12:15:00,158.275,158.29,158.165,158.195,5122400000.0
2008-02-01 12:20:00,158.2,158.235,158.14,158.19,6588900005.0
2008-02-01 12:25:00,158.19,158.26,158.18,158.225,6819999981.0
2008-02-01 12:30:00,158.22,158.24,158.155,158.175,8231300000.0
2008-02-01 12:35:00,158.175,158.24,158.16,158.225,5274299998.0
2008-02-01 12:40:00,158.22,158.29,158.18,158.255,4586700000.0
2008-02-01 12:45:00,158.255,158.285,158.245,158.27,6945000001.0
2008-02-01 12:50:00,158.27,158.34,158.255,158.255,6560899968.0
2008-02-01 12:55:00,158.26,158.78,158.235,158.65,7119299999.0
2008-02-01 13:00:00,158.24,158.27,158.195,158.205,4118300006.0
2008-02-01 13:05:00,158.205,158.62,158.2,158.55,7903700048.0
2008-02-01 13:10:00,158.2,158.225,158.17,158.185,7083200034.0
2008-02-01 13:15:00,158.19,158.28,158.175,158.23,5895700000.0
2008-02-01 13:20:00,158.235,158.61,158.22,158.255,5055300013.0
2008-02-01 13:25:00,158.255,158.255,158.195,158.225,6124299997.0
2008-02-01 13:30:00,158.225,158.52,158.215,158.47,5005800019.0
2008-02-01 13:35:00,158.475,158.495,158.33,158.46,5863199991.0
2008-02-01 13:40:00,158.455,158.48,158.39,158.405,7402499980.0
2008-02-01 13:45:00,158.74,158.76,158.35,158.405,6496099998.0
2008-02-01 13:50:00,158.405,158.49,158.345,158.465,4018799987.0
2008-02-01 13:55:00,158.465,158.78,158.46,158.68,5159400010.0
2008-02-01 14:00:00,158.68,158.715,158.585,158.605,4733379994.0
2008-02-01 14:05:00,158.605,158.65,158.58,158.58,3219799998.0
2008-02-01 14:10:00,158.58,158.65,158.515,158.59,5728099995.0
2008-02-01 14:15:00,158.59,158.635,158.54,158.63,6761820002.0
2008-02-01 14:20:00,158.63,158.635,158.52,158.55,4094800021.0
2008-02-01 14:25:00,158.55,158.775,158.5,158.775,4911800004.0
2008-02-01 14:30:00,158.775,158.775,158.68,158.735,5059099981.0
2008-02-01 14:35:00,158.735,158.78,158.69,158.71,4698199987.0
2008-02-01 14:40:00,158.71,158.825,158.705,158.76,5137800011.0
2008-02-01 14:45:00,158.76,158.785,158.705,158.715,5722899992.0
2008-02-01 14:50:00,158.715,158.86,158.705,158.83,5100600027.0
2008-02-01 14:55:00,158.83,158.86,158.79,158.805,3587300002.0
2008-02-01 15:00:00,158.8,158.84,158.755,158.755,4440600000.0
2008-02-01 15:05:00,158.755,158.76,158.565,158.585,5822799987.0
2008-02-01 15:10:00,158.59,158.59,158.5,158.51,5644300004.0
2008-02-01 15:15:00,158.495,158.625,158.48,158.565,7290499986.0
2008-02-01 15:20:00,158.565,158.635,158.51,158.615,5685199996.0
2008-02-01 15:25:00,158.615,158.865,158.575,158.775,6739200010.0
2008-02-01 15:30:00,158.775,158.775,157.855,157.855,2739400000.0
2008-02-01 15:35:00,157.845,158.165,157.755,158.06,2504600000.0
2008-02-01 15:40:00,158.06,158.125,157.785,157.785,1933900000.0
2008-02-01 15:45:00,157.785,157.935,157.765,157.925,1961500000.0
2008-02-01 15:50:00,157.925,158.11,157.905,158.01,3513494998.0
2008-02-01 15:55:00,158.02,158.065,157.84,157.85,3317800000.0
2008-02-01 16:00:00,157.85,158.035,157.81,157.855,4654550010.0
2008-02-01 16:05:00,157.855,157.98,157.79,157.945,4646174792.0
2008-02-01 16:10:00,157.945,158.08,157.945,157.99,3562699996.0
2008-02-01 16:15:00,157.99,158.005,157.695,157.855,5040129999.0
2008-02-01 16:20:00,157.855,157.99,157.77,157.835,3357800004.0
2008-02-01 16:25:00,157.825,157.885,157.805,157.885,4195499998.0
2008-02-01 16:30:00,157.885,158.01,157.795,157.815,4529099989.0
2008-02-01 16:35:00,157.815,157.815,157.525,157.605,3654010003.0
2008-02-01 16:40:00,157.61,157.66,157.52,157.6,2394002100.0
2008-02-01 16:45:00,157.6,157.88,157.57,157.79,3095710001.0
2008-02-01 16:50:00,157.79,157.88,157.75,157.8,3626600001.0
2008-02-01 16:55:00,157.795,157.8,157.625,157.635,5218500003.0
2008-02-01 17:00:00,157.635,158.15,157.625,157.985,2431600000.0
2008-02-01 17:05:00,157.99,158.055,157.765,157.77,3847805002.0
2008-02-01 17:10:00,157.765,157.935,157.7,157.81,3364822800.0
2008-02-01 17:15:00,157.81,157.985,157.73,157.935,3793900000.0
2008-02-01 17:20:00,157.915,158.03,157.73,157.81,3675800301.0
2008-02-01 17:25:00,157.815,157.84,157.665,157.735,4523200001.0
2008-02-01 17:30:00,157.725,157.725,157.165,157.39,3952475000.0
2008-02-01 17:35:00,157.39,157.59,157.31,157.585,3747900002.0
2008-02-01 17:40:00,157.59,157.645,157.395,157.405,4648899992.0
2008-02-01 17:45:00,157.415,157.57,157.37,157.485,3598000002.0
2008-02-01 17:50:00,157.485,157.715,157.47,157.64,2991700003.0
2008-02-01 17:55:00,157.635,157.645,157.455,157.495,4542900001.0
2008-02-01 18:00:00,157.495,157.61,157.455,157.58,4272099989.0
2008-02-01 18:05:00,157.58,157.68,157.5,157.665,2954600008.0
2008-02-01 18:10:00,157.665,157.835,157.61,157.79,5163899990.0
2008-02-01 18:15:00,157.795,157.865,157.745,157.78,3152300000.0
2008-02-01 18:20:00,157.78,157.91,157.75,157.88,3806800019.0
2008-02-01 18:25:00,157.88,157.96,157.8,157.8,4082400003.0
2008-02-01 18:30:00,157.8,157.87,157.745,157.76,4457900016.0
2008-02-01 18:35:00,157.6,157.885,157.6,157.86,5297800052.0
2008-02-01 18:40:00,157.86,157.88,157.75,157.85,3502800003.0
2008-02-01 18:45:00,157.85,157.935,157.785,157.81,3925200006.0
2008-02-01 18:50:00,157.81,157.875,157.755,157.85,4481500007.0
2008-02-01 18:55:00,157.85,157.895,157.8,157.855,5109399983.0
2008-02-01 19:00:00,157.855,157.885,157.795,157.825,4278299990.0
2008-02-01 19:05:00,157.825,157.86,157.675,157.705,4213203400.0
2008-02-01 19:10:00,157.71,157.75,157.56,157.6,7306299999.0
2008-02-01 19:15:00,157.6,157.74,157.6,157.695,5691700000.0
2008-02-01 19:20:00,157.695,157.695,157.595,157.61,5064000000.0
2008-02-01 19:25:00,157.615,157.735,157.6,157.67,6227000002.0
2008-02-01 19:30:00,157.67,157.67,157.58,157.6,6622100000.0
2008-02-01 19:35:00,157.6,157.635,157.495,157.55,7675800018.0
2008-02-01 19:40:00,157.55,157.63,157.485,157.49,5080700000.0
2008-02-01 19:45:00,157.49,157.51,157.25,157.25,6392200024.0
2008-02-01 19:50:00,157.25,157.37,157.19,157.335,5586634009.0
2008-02-01 19:55:00,157.33,157.41,157.2,157.215,7395600001.0
2008-02-01 20:00:00,157.22,157.49,157.21,157.49,5418500004.0
2008-02-01 20:05:00,157.485,157.575,157.415,157.53,4321800000.0
2008-02-01 20:10:00,157.53,157.55,157.465,157.545,6526900000.0
2008-02-01 20:15:00,157.545,157.7,157.545,157.64,5679400001.0
2008-02-01 20:20:00,157.64,157.69,157.59,157.65,5244000000.0
2008-02-01 20:25:00,157.65,157.74,157.625,157.69,5257500000.0
2008-02-01 20:30:00,157.69,157.71,157.6,157.66,7184699994.0
2008-02-01 20:35:00,157.66,157.67,157.53,157.545,7812499986.0
2008-02-01 20:40:00,157.65,157.67,157.575,157.62,10188399972.0
2008-02-01 20:45:00,157.65,157.665,157.58,157.58,7698899978.0
2008-02-01 20:50:00,157.57,157.81,157.57,157.63,10153299925.0
2008-02-01 20:55:00,157.64,157.765,157.56,157.61,9263699959.0
2008-02-01 21:00:00,157.62,157.62,157.54,157.57,8908500015.0
2008-02-01 21:05:00,157.59,157.66,157.58,157.59,9482699997.0
2008-02-01 21:10:00,157.58,157.63,157.56,157.58,9865499985.0
2008-02-01 21:15:00,157.59,157.73,157.47,157.57,9972599991.0
2008-02-01 21:20:00,157.58,157.69,157.49,157.68,10401000015.0
2008-02-01 21:25:00,157.58,157.67,157.58,157.64,8439600000.0
2008-02-01 21:30:00,157.64,157.72,157.63,157.7,8985700003.0
2008-02-01 21:35:00,157.69,157.73,157.64,157.65,8893199998.0
2008-02-01 21:40:00,157.65,157.69,157.62,157.65,9634499999.0
2008-02-01 21:45:00,157.65,157.71,157.58,157.58,9991499994.0
2008-02-01 21:50:00,157.71,157.72,157.59,157.67,10625412036.0
2008-02-01 21:55:00,157.68,157.72,157.57,157.72,10063612030.0
2008-02-01 22:00:00,157.615,157.73,157.555,157.73,9496299999.0
2008-02-01 22:05:00,157.74,157.74,157.585,157.6,7013199996.0
2008-02-01 22:10:00,157.6,157.64,157.57,157.585,8165799989.0
2008-02-01 22:15:00,157.585,157.78,157.475,157.78,9104099991.0
2008-02-01 22:20:00,157.79,157.81,157.5,157.8,9272800000.0
2008-02-01 22:25:00,157.81,157.89,157.64,157.87,9097699999.0
2008-02-01 22:30:00,157.88,157.89,157.69,157.705,5466399992.0
2008-02-01 22:35:00,157.705,157.75,157.645,157.65,9028800004.0
2008-02-01 22:40:00,157.7,157.76,157.665,157.72,7962100000.0
2008-02-01 22:45:00,157.725,157.79,157.7,157.7,7406000001.0
2008-02-01 22:50:00,157.7,157.8,157.675,157.79,8698300037.0
2008-02-01 22:55:00,157.69,157.73,157.68,157.73,8650100007.0
2008-02-01 23:00:00,157.73,157.73,157.715,157.725,1086500000.0
2008-02-04 00:00:00,157.83,157.83,157.77,157.78,1544000000.0
2008-02-04 00:05:00,157.79,157.79,157.73,157.74,1235200000.0
2008-02-04 00:10:00,157.73,157.75,157.72,157.75,1544000000.0
2008-02-04 00:15:00,157.76,157.78,157.75,157.78,1544000000.0
2008-02-04 00:20:00,157.79,157.83,157.76,157.83,1544000000.0
2008-02-04 00:25:00,157.84,157.91,157.8,157.88,1544000000.0
2008-02-04 00:30:00,157.87,157.9,157.79,157.8,1544000000.0
2008-02-04 00:35:00,157.79,157.84,157.79,157.84,1544000000.0
2008-02-04 00:40:00,157.83,157.86,157.8,157.84,1544000000.0
2008-02-04 00:45:00,157.83,157.85,157.66,157.72,1544000000.0
2008-02-04 00:50:00,157.71,157.85,157.69,157.81,2427200000.0
2008-02-04 00:55:00,157.81,157.83,157.79,157.82,1706400000.0
2008-02-04 01:00:00,157.82,157.82,157.69,157.785,1291200000.0
2008-02-04 01:05:00,157.785,157.8,157.74,157.75,1483600000.0
2008-02-04 01:10:00,157.75,157.88,157.735,157.76,2248000000.0
2008-02-04 01:15:00,157.76,157.795,157.755,157.775,2131600000.0
2008-02-04 01:20:00,157.775,157.845,157.765,157.845,1828000000.0
2008-02-04 01:25:00,157.845,157.925,157.815,157.895,2340400000.0
2008-02-04 01:30:00,157.895,157.905,157.8,157.805,2346000000.0
2008-02-04 01:35:00,157.805,157.845,157.8,157.845,1787600000.0
2008-02-04 01:40:00,157.845,157.865,157.805,157.845,2347200000.0
2008-02-04 01:45:00,157.845,157.86,157.665,157.73,3615200000.0
2008-02-04 01:50:00,157.73,157.745,157.705,157.73,3007900000.0
2008-02-04 01:55:00,157.73,157.81,157.73,157.8,2347900000.0
2008-02-04 02:00:00,157.8,157.8,157.71,157.78,5152700000.0
2008-02-04 02:05:00,157.78,157.89,157.76,157.845,4563400000.0
2008-02-04 02:10:00,157.845,157.9,157.83,157.875,2801500000.0
2008-02-04 02:15:00,157.875,157.925,157.865,157.895,3016900000.0
2008-02-04 02:20:00,157.895,157.895,157.815,157.885,2830700000.0
2008-02-04 02:25:00,157.885,157.9,157.78,157.82,4429100000.0
2008-02-04 02:30:00,157.82,157.92,157.795,157.885,3927000000.0
2008-02-04 02:35:00,157.885,157.91,157.84,157.865,3990600000.0
2008-02-04 02:40:00,157.865,157.875,157.835,157.855,2266100000.0
2008-02-04 02:45:00,157.855,157.965,157.855,157.96,2930600000.0
2008-02-04 02:50:00,157.96,158.11,157.945,158.08,4624600000.0
2008-02-04 02:55:00,158.08,158.105,158.055,158.06,2903200000.0
2008-02-04 03:00:00,158.06,158.085,157.98,158.0,2415000000.0
2008-02-04 03:05:00,158.0,158.08,157.995,158.08,2013800000.0
2008-02-04 03:10:00,158.08,158.115,158.05,158.08,2868900000.0
2008-02-04 03:15:00,158.08,158.2,158.05,158.185,3275500000.0
2008-02-04 03:20:00,158.185,158.295,158.145,158.255,3417300000.0
2008-02-04 03:25:00,158.255,158.255,158.205,158.23,2387800000.0
2008-02-04 03:30:00,158.23,158.265,158.23,158.255,2243500000.0
2008-02-04 03:35:00,158.255,158.28,158.225,158.245,2344000000.0
2008-02-04 03:40:00,158.245,158.275,158.195,158.26,2689500000.0
2008-02-04 03:45:00,158.26,158.27,158.105,158.125,2428000000.0
2008-02-04 03:50:00,158.125,158.265,158.125,158.245,2876600000.0
2008-02-04 03:55:00,158.245,158.26,158.125,158.16,2738000000.0
2008-02-04 04:00:00,158.16,158.165,158.125,158.13,2345600000.0
2008-02-04 04:05:00,158.13,158.13,158.08,158.105,1691900000.0
2008-02-04 04:10:00,158.105,158.135,158.07,158.09,2011700000.0
2008-02-04 04:15:00,158.09,158.175,158.09,158.165,1812100000.0
2008-02-04 04:20:00,158.165,158.195,158.15,158.155,1393600000.0
2008-02-04 04:25:00,158.155,158.175,158.135,158.155,1603400000.0
2008-02-04 04:30:00,158.155,158.155,158.1,158.115,1703700000.0
2008-02-04 04:35:00,158.115,158.165,158.115,158.145,2417700000.0
2008-02-04 04:40:00,158.145,158.185,158.145,158.17,1588300000.0
2008-02-04 04:45:00,158.17,158.22,158.17,158.22,1175700000.0
2008-02-04 04:50:00,158.22,158.255,158.2,158.21,1756400000.0
2008-02-04 04:55:00,158.21,158.225,158.2,158.21,1280700000.0
2008-02-04 05:00:00,158.21,158.21,158.19,158.195,1010300000.0
2008-02-04 05:05:00,158.195,158.26,158.195,158.24,1647900000.0
2008-02-04 05:10:00,158.24,158.25,158.235,158.25,1178200000.0
2008-02-04 05:15:00,158.25,158.25,158.215,158.22,2362500000.0
2008-02-04 05:20:00,158.22,158.24,158.2,158.23,1019000000.0
2008-02-04 05:25:00,158.23,158.32,158.23,158.26,2886100000.0
2008-02-04 05:30:00,158.26,158.28,158.25,158.275,2551800000.0
2008-02-04 05:35:00,158.275,158.32,158.275,158.3,1874900000.0
2008-02-04 05:40:00,158.3,158.35,158.27,158.31,1995000000.0
2008-02-04 05:45:00,158.31,158.375,158.285,158.335,2725500000.0
2008-02-04 05:50:00,158.335,158.345,158.2,158.2,2538700000.0
2008-02-04 05:55:00,158.2,158.26,158.19,158.23,5656100000.0
2008-02-04 06:00:00,158.23,158.26,158.15,158.15,2973200000.0
2008-02-04 06:05:00,158.145,158.27,158.13,158.23,3734700000.0
2008-02-04 06:10:00,158.24,158.26,158.22,158.22,2691700000.0
2008-02-04 06:15:00,158.22,158.305,158.22,158.27,1827700000.0
2008-02-04 06:20:00,158.27,158.29,158.265,158.28,1904600000.0
2008-02-04 06:25:00,158.28,158.33,158.245,158.255,1802700000.0
2008-02-04 06:30:00,158.255,158.305,158.245,158.295,1497300000.0
2008-02-04 06:35:00,158.295,158.295,158.235,158.245,1570100000.0
2008-02-04 06:40:00,158.245,158.265,158.21,158.265,1575900000.0
2008-02-04 06:45:00,158.26,158.27,158.25,158.25,1142700000.0
2008-02-04 06:50:00,158.25,158.26,158.21,158.23,1188300000.0
2008-02-04 06:55:00,158.23,158.23,158.2,158.22,1732900000.0
2008-02-04 07:00:00,158.22,158.22,158.1,158.1,2582150000.0
2008-02-04 07:05:00,158.1,158.19,158.1,158.18,2946200000.0
2008-02-04 07:10:00,158.18,158.18,158.07,158.13,2498300000.0
2008-02-04 07:15:00,158.13,158.14,158.07,158.07,2058200000.0
2008-02-04 07:20:00,158.07,158.17,158.05,158.15,2216200000.0
2008-02-04 07:25:00,158.15,158.17,158.1,158.14,1977800000.0
2008-02-04 07:30:00,158.14,158.275,158.135,158.265,3084800000.0
2008-02-04 07:35:00,158.265,158.295,158.225,158.255,2319700000.0
2008-02-04 07:40:00,158.255,158.265,158.15,158.15,1872000000.0
2008-02-04 07:45:00,158.15,158.21,158.135,158.19,3113900000.0
2008-02-04 07:50:00,158.19,158.21,158.15,158.2,3600000000.0
2008-02-04 07:55:00,158.2,158.265,158.195,158.22,2205100000.0
2008-02-04 08:00:00,158.22,158.34,158.215,158.305,3638900000.0
2008-02-04 08:05:00,158.305,158.35,158.3,158.315,4171800000.0
2008-02-04 08:10:00,158.315,158.35,158.3,158.32,3679700000.0
2008-02-04 08:15:00,158.32,158.355,158.305,158.33,1709500000.0
2008-02-04 08:20:00,158.33,158.35,158.285,158.32,3780100000.0
2008-02-04 08:25:00,158.32,158.36,158.29,158.3,4520400000.0
2008-02-04 08:30:00,158.3,158.32,158.24,158.245,5338600000.0
2008-02-04 08:35:00,158.245,158.255,158.135,158.16,2138600000.0
2008-02-04 08:40:00,158.16,158.265,158.065,158.15,4122700000.0
2008-02-04 08:45:00,158.15,158.21,158.07,158.08,4119400000.0
2008-02-04 08:50:00,158.08,158.18,158.08,158.145,3586400000.0
2008-02-04 08:55:00,158.145,158.295,158.14,158.295,2423200000.0
2008-02-04 09:00:00,158.295,158.38,158.265,158.38,899000000.0
2008-02-04 09:05:00,158.38,158.48,158.365,158.48,2814600000.0
2008-02-04 09:10:00,158.48,158.48,158.39,158.41,3868099998.0
2008-02-04 09:15:00,158.41,158.43,158.34,158.36,5273807080.0
2008-02-04 09:20:00,158.36,158.395,158.32,158.38,4637623296.0
2008-02-04 09:25:00,158.38,158.45,158.38,158.4,2279500001.0
2008-02-04 09:30:00,158.4,158.56,158.38,158.55,6392099993.0
2008-02-04 09:35:00,158.28,158.56,158.22,158.22,9693200030.0
2008-02-04 09:40:00,158.22,158.22,158.12,158.17,7755699970.0
2008-02-04 09:45:00,158.17,158.24,158.17,158.23,4614599981.0
2008-02-04 09:50:00,158.23,158.28,158.175,158.23,4330400005.0
2008-02-04 09:55:00,158.23,158.36,158.23,158.35,5701000002.0
2008-02-04 10:00:00,158.35,158.36,158.295,158.33,5491600028.0
2008-02-04 10:05:00,158.33,158.545,158.33,158.52,5664800009.0
2008-02-04 10:10:00,158.515,158.57,158.49,158.54,6301399992.0
2008-02-04 10:15:00,158.525,158.555,158.47,158.54,4793299998.0
2008-02-04 10:20:00,158.54,158.575,158.5,158.52,4641499996.0
2008-02-04 10:25:00,158.52,158.55,158.47,158.51,4479100005.0
2008-02-04 10:30:00,158.51,158.57,158.45,158.565,5611700004.0
2008-02-04 10:35:00,158.565,158.58,158.5,158.55,4441800023.0
2008-02-04 10:40:00,158.55,158.585,158.515,158.53,4678500019.0
2008-02-04 10:45:00,158.53,158.545,158.475,158.49,4823000012.0
2008-02-04 10:50:00,158.49,158.495,158.34,158.395,5773400006.0
2008-02-04 10:55:00,158.395,158.4,158.305,158.305,4706200015.0
2008-02-04 11:00:00,158.305,158.31,158.21,158.24,7451499966.0
2008-02-04 11:05:00,158.24,158.32,158.2,158.25,6792399985.0
2008-02-04 11:10:00,158.25,158.29,158.195,158.24,6127799954.0
2008-02-04 11:15:00,158.24,158.285,158.225,158.25,5959100022.0
2008-02-04 11:20:00,158.25,158.395,158.25,158.38,6295000011.0
2008-02-04 11:25:00,158.38,158.4,158.34,158.37,5702899948.0
2008-02-04 11:30:00,158.37,158.43,158.34,158.36,4270299991.0
2008-02-04 11:35:00,158.36,158.445,158.335,158.35,4979700001.0
2008-02-04 11:40:00,158.35,158.41,158.305,158.355,2328999996.0
2008-02-04 11:45:00,158.355,158.385,158.3,158.325,1379900001.0
2008-02-04 11:50:00,158.33,158.41,158.305,158.395,2551400000.0
2008-02-04 11:55:00,158.395,158.395,158.205,158.25,3591500003.0
2008-02-04 12:00:00,158.25,158.295,158.205,158.29,2314900001.0
2008-02-04 12:05:00,158.29,158.34,158.225,158.285,3351000000.0
2008-02-04 12:10:00,158.285,158.295,158.245,158.28,2455000001.0
2008-02-04 12:15:00,158.28,158.415,158.245,158.36,2647450005.0
2008-02-04 12:20:00,158.37,158.48,158.355,158.435,3016199996.0
2008-02-04 12:25:00,158.435,158.46,158.345,158.355,3117800000.0
2008-02-04 12:30:00,158.355,158.395,158.255,158.255,3942300001.0
2008-02-04 12:35:00,158.255,158.3,158.215,158.24,2032600004.0
2008-02-04 12:40:00,158.24,158.305,158.24,158.295,1594799998.0
2008-02-04 12:45:00,158.31,158.36,158.28,158.335,1539800001.0
2008-02-04 12:50:00,158.335,158.41,158.29,158.33,1560800001.0
2008-02-04 12:55:00,158.33,158.395,158.3,158.395,1184899999.0
2008-02-04 13:00:00,158.385,158.46,158.375,158.45,1752000000.0
2008-02-04 13:05:00,158.45,158.505,158.4,158.46,1875999991.0
2008-02-04 13:10:00,158.46,158.57,158.44,158.55,1998299998.0
2008-02-04 13:15:00,158.55,158.65,158.535,158.63,2053599999.0
2008-02-04 13:20:00,158.63,158.71,158.62,158.675,2744700002.0
2008-02-04 13:25:00,158.675,158.675,158.51,158.59,2495800000.0
2008-02-04 13:30:00,158.59,158.59,158.415,158.42,1855600002.0
2008-02-04 13:35:00,158.42,158.57,158.42,158.53,2143500000.0
2008-02-04 13:40:00,158.53,158.57,158.51,158.53,673900000.0
2008-02-04 13:45:00,158.53,158.605,158.53,158.605,1165100000.0
2008-02-04 13:50:00,158.605,158.645,158.48,158.495,1129000000.0
2008-02-04 13:55:00,158.495,158.525,158.46,158.47,2127500003.0
2008-02-04 14:00:00,158.47,158.51,158.455,158.48,2444399997.0
2008-02-04 14:05:00,158.48,158.5,158.455,158.47,2004099998.0
2008-02-04 14:10:00,158.47,158.49,158.37,158.375,1563100001.0
2008-02-04 14:15:00,158.375,158.405,158.33,158.38,2037399999.0
2008-02-04 14:20:00,158.38,158.39,158.31,158.34,1244000000.0
2008-02-04 14:25:00,158.34,158.4,158.34,158.36,1258000000.0
2008-02-04 14:30:00,158.36,158.395,158.355,158.37,3399799994.0
2008-02-04 14:35:00,158.37,158.43,158.36,158.425,4811200005.0
2008-02-04 14:40:00,158.425,158.425,158.295,158.325,5774999993.0
2008-02-04 14:45:00,158.325,158.525,158.325,158.435,6120900012.0
2008-02-04 14:50:00,158.435,158.435,158.405,158.425,3618500022.0
2008-02-04 14:55:00,158.425,158.44,158.365,158.405,3477899994.0
2008-02-04 15:00:00,158.405,158.485,158.405,158.465,2638799996.0
2008-02-04 15:05:00,158.465,158.515,158.435,158.475,4286999994.0
2008-02-04 15:10:00,158.475,158.515,158.445,158.475,3418200002.0
2008-02-04 15:15:00,158.475,158.53,158.445,158.51,5157099994.0
2008-02-04 15:20:00,158.435,158.475,158.395,158.445,6076499989.0
2008-02-04 15:25:00,158.455,158.545,158.445,158.505,6162299999.0
2008-02-04 15:30:00,158.505,158.585,158.475,158.48,4470500018.0
2008-02-04 15:35:00,158.48,158.575,158.445,158.555,5158499981.0
2008-02-04 15:40:00,158.56,158.585,158.525,158.55,3062400003.0
2008-02-04 15:45:00,158.55,158.575,158.495,158.515,3102899997.0
2008-02-04 15:50:00,158.515,158.605,158.515,158.565,4140900003.0
2008-02-04 15:55:00,158.565,158.58,158.18,158.575,4606600016.0
2008-02-04 16:00:00,158.585,158.585,158.19,158.54,7287000032.0
2008-02-04 16:05:00,158.54,158.625,158.525,158.525,5807199972.0
2008-02-04 16:10:00,158.525,158.605,158.525,158.56,4656300012.0
2008-02-04 16:15:00,158.56,158.58,158.51,158.515,4043800004.0
2008-02-04 16:20:00,158.515,158.53,158.425,158.435,3321699993.0
2008-02-04 16:25:00,158.435,158.465,158.415,158.435,3744500000.0
2008-02-04 16:30:00,158.435,158.445,158.295,158.355,3401199996.0
2008-02-04 16:35:00,158.355,158.365,158.255,158.255,4326600000.0
2008-02-04 16:40:00,158.26,158.26,158.115,158.175,4248509995.0
2008-02-04 16:45:00,158.175,158.235,158.125,158.135,4008999996.0
2008-02-04 16:50:00,158.135,158.22,158.065,158.22,5174900001.0
2008-02-04 16:55:00,158.215,158.265,158.19,158.26,2605500001.0
2008-02-04 17:00:00,158.26,158.285,158.105,158.145,4678899997.0
2008-02-04 17:05:00,158.145,158.18,158.035,158.09,3571600000.0
2008-02-04 17:10:00,158.09,158.235,158.075,158.155,5365900000.0
2008-02-04 17:15:00,158.145,158.225,158.125,158.195,9124100014.0
2008-02-04 17:20:00,158.195,158.195,158.105,158.175,4202750005.0
2008-02-04 17:25:00,158.175,158.195,158.075,158.15,3195400001.0
2008-02-04 17:30:00,158.15,158.155,157.995,158.0,5904300007.0
2008-02-04 17:35:00,158.0,158.075,157.925,158.025,4904900001.0
2008-02-04 17:40:00,158.02,158.075,157.99,158.075,3046300000.0
2008-02-04 17:45:00,158.075,158.105,158.04,158.055,2604500000.0
2008-02-04 17:50:00,158.055,158.125,158.03,158.115,4200699998.0
2008-02-04 17:55:00,158.115,158.21,158.095,158.205,4296150000.0
2008-02-04 18:00:00,158.205,158.215,158.09,158.105,3153800000.0
2008-02-04 18:05:00,158.105,158.145,158.0,158.13,2480350000.0
2008-02-04 18:10:00,158.13,158.16,158.08,158.14,1822900000.0
2008-02-04 18:15:00,158.14,158.265,158.14,158.245,2603400000.0
2008-02-04 18:20:00,158.245,158.265,158.205,158.22,2094600000.0
2008-02-04 18:25:00,158.22,158.365,158.21,158.325,2068600000.0
2008-02-04 18:30:00,158.32,158.39,158.31,158.335,1242300000.0
2008-02-04 18:35:00,158.335,158.335,158.25,158.26,2432600000.0
2008-02-04 18:40:00,158.26,158.305,158.23,158.285,2718900000.0
2008-02-04 18:45:00,158.285,158.34,158.275,158.32,1370300000.0
2008-02-04 18:50:00,158.32,158.35,158.295,158.33,1235800000.0
2008-02-04 18:55:00,158.33,158.445,158.3,158.3,2872200000.0
2008-02-04 19:00:00,158.3,158.345,158.255,158.28,2542500002.0
2008-02-04 19:05:00,158.28,158.295,158.215,158.26,2740500003.0
2008-02-04 19:10:00,158.255,158.335,158.225,158.315,3334700004.0
2008-02-04 19:15:00,158.315,158.315,158.255,158.3,1942400000.0
2008-02-04 19:20:00,158.3,158.3,158.185,158.22,3164199995.0
2008-02-04 19:25:00,158.22,158.245,158.16,158.205,1828199999.0
2008-02-04 19:30:00,158.205,158.325,158.175,158.315,2216203500.0
2008-02-04 19:35:00,158.315,158.32,158.26,158.275,1417100000.0
2008-02-04 19:40:00,158.275,158.315,158.27,158.29,2514700000.0
2008-02-04 19:45:00,158.295,158.385,158.295,158.375,2596900000.0
2008-02-04 19:50:00,158.375,158.4,158.34,158.36,1320200700.0
2008-02-04 19:55:00,158.36,158.4,158.325,158.33,1873196001.0
2008-02-04 20:00:00,158.33,158.365,158.325,158.335,3195700013.0
2008-02-04 20:05:00,158.335,158.335,158.195,158.26,3702248003.0
2008-02-04 20:10:00,158.26,158.295,158.26,158.27,1911399998.0
2008-02-04 20:15:00,158.27,158.345,158.26,158.315,3566200008.0
2008-02-04 20:20:00,158.315,158.315,158.2,158.27,2007499997.0
2008-02-04 20:25:00,158.27,158.305,158.225,158.29,2028899999.0
2008-02-04 20:30:00,158.29,158.29,158.255,158.255,1046300000.0
2008-02-04 20:35:00,158.255,158.355,158.25,158.335,1985200000.0
2008-02-04 20:40:00,158.335,158.365,158.315,158.345,3557100003.0
2008-02-04 20:45:00,158.345,158.375,158.325,158.345,3031600006.0
2008-02-04 20:50:00,158.345,158.345,158.285,158.315,2949299999.0
2008-02-04 20:55:00,158.315,158.365,158.31,158.35,1678300000.0
2008-02-04 21:00:00,158.35,158.35,158.295,158.3,3572999985.0
2008-02-04 21:05:00,158.3,158.33,158.265,158.3,858300000.0
2008-02-04 21:10:00,158.3,158.3,158.23,158.245,990700000.0
2008-02-04 21:15:00,158.245,158.275,158.235,158.26,1154475001.0
2008-02-04 21:20:00,158.26,158.33,158.255,158.285,1533925000.0
2008-02-04 21:25:00,158.285,158.305,158.27,158.29,1193100000.0
2008-02-04 21:30:00,158.29,158.29,158.205,158.225,807500000.0
2008-02-04 21:35:00,158.225,158.245,158.13,158.15,1518400002.0
2008-02-04 21:40:00,158.15,158.195,158.1,158.19,3381999995.0
2008-02-04 21:45:00,158.185,158.2,158.15,158.15,772200000.0
2008-02-04 21:50:00,158.15,158.195,158.145,158.165,2483800001.0
2008-02-04 21:55:00,158.165,158.235,158.125,158.225,2624999996.0
2008-02-04 22:00:00,158.225,158.275,158.205,158.275,1332840000.0
2008-02-04 22:05:00,158.275,158.305,158.24,158.245,1967460000.0
2008-02-04 22:10:00,158.245,158.275,158.195,158.25,1784200000.0
2008-02-04 22:15:00,158.25,158.365,158.24,158.35,1675600000.0
2008-02-04 22:20:00,158.35,158.355,158.3,158.335,2577000000.0
2008-02-04 22:25:00,158.335,158.355,158.315,158.355,1465400000.0
2008-02-04 22:30:00,158.355,158.355,158.275,158.295,2729400000.0
2008-02-04 22:35:00,158.295,158.315,158.265,158.3,1937000000.0
2008-02-04 22:40:00,158.3,158.325,158.28,158.305,2406400001.0
2008-02-04 22:45:00,158.305,158.345,158.29,158.315,1485700000.0
2008-02-04 22:50:00,158.315,158.325,158.28,158.29,1356500000.0
2008-02-04 22:55:00,158.29,158.305,158.25,158.255,1697200000.0
2008-02-04 23:00:00,158.255,158.265,158.245,158.26,833500000.0
2008-02-04 23:05:00,158.26,158.265,158.23,158.245,987800000.0
2008-02-04 23:10:00,158.19,158.255,158.18,158.225,766100000.0
2008-02-04 23:15:00,158.225,158.255,158.225,158.23,957600000.0
2008-02-04 23:20:00,158.225,158.225,158.18,158.205,1327300000.0
2008-02-04 23:25:00,158.195,158.22,158.18,158.21,776400000.0
2008-02-04 23:30:00,158.21,158.23,158.18,158.22,2695500000.0
2008-02-04 23:35:00,158.22,158.23,158.1,158.18,3399200011.0
2008-02-04 23:40:00,158.18,158.21,158.14,158.21,2043899998.0
2008-02-04 23:45:00,158.21,158.26,158.205,158.26,2099000000.0
2008-02-04 23:50:00,158.26,158.29,158.2,158.26,1696100000.0
2008-02-04 23:55:00,158.26,158.26,158.23,158.23,1587700000.0
2008-02-05 00:00:00,158.22,158.24,158.15,158.15,2595200000.0
2008-02-05 00:05:00,158.15,158.21,158.14,158.2,1595600000.0
2008-02-05 00:10:00,158.21,158.26,158.19,158.24,1638000000.0
2008-02-05 00:15:00,158.24,158.29,158.21,158.22,2521800007.0
2008-02-05 00:20:00,158.22,158.27,158.18,158.18,1497000000.0
2008-02-05 00:25:00,158.18,158.2,158.16,158.17,1409600000.0
2008-02-05 00:30:00,158.17,158.2,158.16,158.17,1407700003.0
2008-02-05 00:35:00,158.17,158.23,158.16,158.23,1217500000.0
2008-02-05 00:40:00,158.23,158.24,158.17,158.18,1232100000.0
2008-02-05 00:45:00,158.18,158.22,158.135,158.18,3532300001.0
2008-02-05 00:50:00,158.19,158.21,158.16,158.2,770800000.0
2008-02-05 00:55:00,158.2,158.2,158.18,158.18,936800000.0
2008-02-05 01:00:00,158.18,158.19,158.15,158.19,2045100000.0
2008-02-05 01:05:00,158.19,158.19,158.15,158.18,557300000.0
2008-02-05 01:10:00,158.165,158.19,158.155,158.17,1154399999.0
2008-02-05 01:15:00,158.17,158.22,158.16,158.19,2852800001.0
2008-02-05 01:20:00,158.19,158.2,158.16,158.18,1698800000.0
2008-02-05 01:25:00,158.18,158.21,158.13,158.15,2143800002.0
2008-02-05 01:30:00,158.15,158.18,158.11,158.15,1626700000.0
2008-02-05 01:35:00,158.15,158.18,158.145,158.17,1000400000.0
2008-02-05 01:40:00,158.17,158.2,158.135,158.145,1441100000.0
2008-02-05 01:45:00,158.135,158.16,158.135,158.16,804800000.0
2008-02-05 01:50:00,158.155,158.225,158.15,158.21,1217800000.0
2008-02-05 01:55:00,158.21,158.21,158.2,158.2,989800000.0
2008-02-05 02:00:00,158.2,158.26,158.2,158.21,5546600014.0
2008-02-05 02:05:00,158.21,158.21,158.12,158.15,5295800003.0
2008-02-05 02:10:00,158.15,158.21,158.15,158.16,2449900000.0
2008-02-05 02:15:00,158.16,158.18,158.08,158.09,3632500005.0
2008-02-05 02:20:00,158.23,158.24,158.2,158.2,4393999996.0
2008-02-05 02:25:00,158.195,158.23,158.19,158.19,2673600002.0
2008-02-05 02:30:00,158.19,158.19,158.16,158.18,2311200000.0
2008-02-05 02:35:00,158.18,158.21,158.16,158.2,3043700001.0
2008-02-05 02:40:00,158.2,158.24,158.2,158.23,2434200000.0
2008-02-05 02:45:00,158.23,158.26,158.23,158.25,2080100000.0
2008-02-05 02:50:00,158.25,158.29,158.22,158.22,2531199999.0
2008-02-05 02:55:00,158.22,158.22,158.12,158.12,4575336745.0
2008-02-05 03:00:00,158.12,158.14,158.07,158.105,2838000025.0
2008-02-05 03:05:00,158.105,158.125,158.065,158.07,1898100000.0
2008-02-05 03:10:00,158.07,158.11,158.07,158.085,1049100000.0
2008-02-05 03:15:00,158.085,158.11,158.07,158.08,1482900000.0
2008-02-05 03:20:00,158.08,158.11,158.08,158.09,841600000.0
2008-02-05 03:25:00,158.085,158.125,158.075,158.12,606200000.0
2008-02-05 03:30:00,158.12,158.14,158.1,158.14,501000000.0
2008-02-05 03:35:00,158.14,158.14,158.115,158.125,497800000.0
2008-02-05 03:40:00,158.125,158.13,158.06,158.11,1220000000.0
2008-02-05 03:45:00,158.105,158.13,158.105,158.13,406499999.0
2008-02-05 03:50:00,158.13,158.13,158.085,158.09,1094340000.0
2008-02-05 03:55:00,158.085,158.1,158.06,158.075,1928000000.0
2008-02-05 04:00:00,158.075,158.08,158.05,158.08,1674700000.0
2008-02-05 04:05:00,158.08,158.1,158.07,158.09,1818400000.0
2008-02-05 04:10:00,158.09,158.1,158.08,158.085,1918200000.0
2008-02-05 04:15:00,158.08,158.12,158.08,158.11,992000001.0
2008-02-05 04:20:00,158.11,158.16,158.11,158.15,3302800000.0
2008-02-05 04:25:00,158.15,158.225,158.15,158.2,3651900000.0
2008-02-05 04:30:00,158.195,158.26,158.17,158.205,2252900000.0
2008-02-05 04:35:00,158.205,158.22,158.165,158.17,2029000000.0
2008-02-05 04:40:00,158.165,158.22,158.165,158.21,1516600000.0
2008-02-05 04:45:00,158.21,158.24,158.205,158.23,1034100000.0
2008-02-05 04:50:00,158.23,158.23,158.19,158.21,1255879476.0
2008-02-05 04:55:00,158.21,158.22,158.165,158.185,1355500000.0
2008-02-05 05:00:00,158.185,158.195,158.18,158.185,1308600000.0
2008-02-05 05:05:00,158.14,158.195,158.14,158.195,1168900000.0
2008-02-05 05:10:00,158.195,158.205,158.18,158.195,537300000.0
2008-02-05 05:15:00,158.195,158.195,158.17,158.19,999200000.0
2008-02-05 05:20:00,158.18,158.195,158.16,158.18,1354800000.0
2008-02-05 05:25:00,158.18,158.195,158.145,158.16,1322000000.0
2008-02-05 05:30:00,158.16,158.19,158.115,158.15,1955200000.0
2008-02-05 05:35:00,158.15,158.23,158.13,158.22,2361400000.0
2008-02-05 05:40:00,158.22,158.26,158.21,158.26,1229100000.0
2008-02-05 05:45:00,158.26,158.275,158.16,158.185,1306100000.0
2008-02-05 05:50:00,158.185,158.23,158.145,158.175,1342400000.0
2008-02-05 05:55:00,158.175,158.185,158.15,158.155,1461600000.0
2008-02-05 06:00:00,158.16,158.175,158.12,158.145,1712800000.0
2008-02-05 06:05:00,158.145,158.155,158.115,158.125,1009300000.0
2008-02-05 06:10:00,158.13,158.155,158.085,158.125,2295600000.0
2008-02-05 06:15:00,158.125,158.175,158.1,158.155,988500000.0
2008-02-05 06:20:00,158.155,158.235,158.155,158.16,2194899997.0
2008-02-05 06:25:00,158.16,158.2,158.15,158.16,992600000.0
2008-02-05 06:30:00,158.165,158.235,158.16,158.21,1833100000.0
2008-02-05 06:35:00,158.21,158.23,158.16,158.19,1940999999.0
2008-02-05 06:40:00,158.19,158.265,158.19,158.21,3017791742.0
2008-02-05 06:45:00,158.21,158.245,158.18,158.195,3242691713.0
2008-02-05 06:50:00,158.2,158.22,158.185,158.195,1887683536.0
2008-02-05 06:55:00,158.195,158.255,158.175,158.21,1967300000.0
2008-02-05 07:00:00,158.21,158.23,158.18,158.22,1454600000.0
2008-02-05 07:05:00,158.22,158.225,158.195,158.2,1305800000.0
2008-02-05 07:10:00,158.2,158.265,158.195,158.24,2312500000.0
2008-02-05 07:15:00,158.24,158.25,158.185,158.205,2043000000.0
2008-02-05 07:20:00,158.205,158.245,158.175,158.18,1178800000.0
2008-02-05 07:25:00,158.18,158.21,158.165,158.175,1695299999.0
2008-02-05 07:30:00,158.175,158.225,158.16,158.225,1776000000.0
2008-02-05 07:35:00,158.225,158.235,158.18,158.19,2056100000.0
2008-02-05 07:40:00,158.19,158.195,158.175,158.18,1751100000.0
2008-02-05 07:45:00,158.18,158.28,158.175,158.25,1626900000.0
2008-02-05 07:50:00,158.25,158.32,158.24,158.305,1239100000.0
2008-02-05 07:55:00,158.295,158.345,158.26,158.32,1203100000.0
2008-02-05 08:00:00,158.32,158.335,158.3,158.32,1009000000.0
2008-02-05 08:05:00,158.32,158.345,158.31,158.335,2239900000.0
2008-02-05 08:10:00,158.335,158.36,158.315,158.355,1837700000.0
2008-02-05 08:15:00,158.355,158.385,158.295,158.305,2026600000.0
2008-02-05 08:20:00,158.305,158.305,158.285,158.285,2678100000.0
2008-02-05 08:25:00,158.285,158.32,158.275,158.295,1424000000.0
2008-02-05 08:30:00,158.295,158.3,158.245,158.265,1634500005.0
2008-02-05 08:35:00,158.265,158.385,158.255,158.34,2531100000.0
2008-02-05 08:40:00,158.34,158.445,158.315,158.435,2456800000.0
2008-02-05 08:45:00,158.435,158.45,158.38,158.39,1005100000.0
2008-02-05 08:50:00,158.39,158.445,158.38,158.43,1761500000.0
2008-02-05 08:55:00,158.43,158.445,158.385,158.385,1476800000.0
2008-02-05 09:00:00,158.385,158.49,158.36,158.44,1147900000.0
2008-02-05 09:05:00,158.44,158.49,158.42,158.455,1573099999.0
2008-02-05 09:10:00,158.46,158.515,158.38,158.4,1554900000.0
2008-02-05 09:15:00,158.4,158.4,158.35,158.38,1413500000.0
2008-02-05 09:20:00,158.38,158.395,158.335,158.37,1216500000.0
2008-02-05 09:25:00,158.37,158.405,158.35,158.39,1021200000.0
2008-02-05 09:30:00,158.39,158.49,158.38,158.425,2505900000.0
2008-02-05 09:35:00,158.425,158.46,158.355,158.4,2766600000.0
2008-02-05 09:40:00,158.4,158.455,158.36,158.395,2502299999.0
2008-02-05 09:45:00,158.395,158.395,158.29,158.33,2615729998.0
2008-02-05 09:50:00,158.33,158.4,158.325,158.335,2691800000.0
2008-02-05 09:55:00,158.33,158.4,158.305,158.375,3203000001.0
2008-02-05 10:00:00,158.375,158.48,158.37,158.375,3661600001.0
2008-02-05 10:05:00,158.375,158.385,158.225,158.26,2897499999.0
2008-02-05 10:10:00,158.245,158.5,158.23,158.495,2294100001.0
2008-02-05 10:15:00,158.5,158.5,158.39,158.425,2757700003.0
2008-02-05 10:20:00,158.425,158.5,158.345,158.42,2318599995.0
2008-02-05 10:25:00,158.42,158.49,158.385,158.46,2234200000.0
2008-02-05 10:30:00,158.465,158.49,158.415,158.45,2372099999.0
2008-02-05 10:35:00,158.455,158.475,158.385,158.395,3158599996.0
2008-02-05 10:40:00,158.405,158.46,158.385,158.385,3881199999.0
2008-02-05 10:45:00,158.385,158.42,158.335,158.375,3394699999.0
2008-02-05 10:50:00,158.375,158.51,158.365,158.5,3134000005.0
2008-02-05 10:55:00,158.5,158.5,158.395,158.415,2628999993.0
2008-02-05 11:00:00,158.415,158.475,158.315,158.385,3173500000.0
2008-02-05 11:05:00,158.385,158.455,158.355,158.395,3432700002.0
2008-02-05 11:10:00,158.395,158.415,158.31,158.335,3133800000.0
2008-02-05 11:15:00,158.335,158.345,158.03,158.06,3238499999.0
2008-02-05 11:20:00,158.06,158.075,157.815,157.885,2731799999.0
2008-02-05 11:25:00,157.885,157.975,157.88,157.955,4192599999.0
2008-02-05 11:30:00,157.955,157.955,157.71,157.73,2982499999.0
2008-02-05 11:35:00,157.73,157.78,157.6,157.77,2384699999.0
2008-02-05 11:40:00,157.78,157.79,157.71,157.765,2231599999.0
2008-02-05 11:45:00,157.765,157.865,157.725,157.865,3820100000.0
2008-02-05 11:50:00,157.865,157.92,157.835,157.905,4071800001.0
2008-02-05 11:55:00,157.905,157.905,157.78,157.865,2200300001.0
2008-02-05 12:00:00,157.875,157.88,157.795,157.87,1752300000.0
2008-02-05 12:05:00,157.87,158.04,157.86,158.025,3399900000.0
2008-02-05 12:10:00,158.025,158.045,157.96,157.98,2963200000.0
2008-02-05 12:15:00,157.98,157.99,157.855,157.895,3306099999.0
2008-02-05 12:20:00,157.895,157.99,157.85,157.92,2794900000.0
2008-02-05 12:25:00,157.925,158.115,157.91,158.11,2420699996.0
2008-02-05 12:30:00,158.11,158.16,158.0,158.01,2110400000.0
2008-02-05 12:35:00,158.01,158.23,158.01,158.12,1579500000.0
2008-02-05 12:40:00,158.12,158.12,157.995,158.02,2437400002.0
2008-02-05 12:45:00,158.02,158.035,157.915,157.94,1833600002.0
2008-02-05 12:50:00,157.94,158.015,157.935,158.005,1825600000.0
2008-02-05 12:55:00,158.01,158.015,157.905,157.945,1901099999.0
2008-02-05 13:00:00,157.945,158.05,157.945,158.0,1938200002.0
2008-02-05 13:05:00,158.0,158.01,157.925,157.94,4063799979.0
2008-02-05 13:10:00,157.94,157.96,157.805,157.86,2333499998.0
2008-02-05 13:15:00,157.855,157.94,157.825,157.93,2464799999.0
2008-02-05 13:20:00,157.93,157.975,157.87,157.955,1675899999.0
2008-02-05 13:25:00,157.955,157.965,157.93,157.94,2236300000.0
2008-02-05 13:30:00,157.94,158.03,157.91,158.015,1163200000.0
2008-02-05 13:35:00,158.015,158.065,157.95,157.96,942800000.0
2008-02-05 13:40:00,157.96,157.99,157.9,157.97,1209900000.0
2008-02-05 13:45:00,157.97,157.97,157.905,157.91,1349000000.0
2008-02-05 13:50:00,157.91,157.94,157.85,157.895,1561400001.0
2008-02-05 13:55:00,157.895,158.015,157.87,158.0,1576000000.0
2008-02-05 14:00:00,158.0,158.02,157.83,157.88,2336999999.0
2008-02-05 14:05:00,157.88,157.96,157.83,157.895,1768100000.0
2008-02-05 14:10:00,157.895,157.91,157.83,157.86,1639800000.0
2008-02-05 14:15:00,157.86,157.885,157.805,157.85,940200000.0
2008-02-05 14:20:00,157.85,157.9,157.83,157.865,1138499996.0
2008-02-05 14:25:00,157.86,157.915,157.825,157.83,1942000000.0
2008-02-05 14:30:00,157.83,157.83,157.59,157.615,2903200006.0
2008-02-05 14:35:00,157.615,157.7,157.615,157.68,3547599990.0
2008-02-05 14:40:00,157.68,157.835,157.665,157.79,3215800000.0
2008-02-05 14:45:00,157.79,157.81,157.7,157.7,2525600000.0
2008-02-05 14:50:00,157.7,157.73,157.695,157.7,2561000009.0
2008-02-05 14:55:00,157.7,157.77,157.69,157.7,1866399997.0
2008-02-05 15:00:00,157.7,157.74,157.635,157.7,1896299994.0
2008-02-05 15:05:00,157.7,157.72,157.67,157.71,1293899999.0
2008-02-05 15:10:00,157.71,157.82,157.705,157.79,2470599999.0
2008-02-05 15:15:00,157.79,157.84,157.775,157.82,1403900000.0
2008-02-05 15:20:00,157.82,157.835,157.75,157.83,1905425597.0
2008-02-05 15:25:00,157.83,157.835,157.73,157.8,2195200000.0
2008-02-05 15:30:00,157.8,157.83,157.74,157.79,1965300000.0
2008-02-05 15:35:00,157.79,157.855,157.62,157.65,2320300001.0
2008-02-05 15:40:00,157.65,157.65,157.35,157.37,2840900000.0
2008-02-05 15:45:00,157.365,157.475,157.23,157.325,3694610008.0
2008-02-05 15:50:00,157.32,157.44,157.3,157.355,2946000000.0
2008-02-05 15:55:00,157.355,157.365,156.955,156.955,3281400000.0
2008-02-05 16:00:00,156.955,157.07,156.805,157.015,4039399997.0
2008-02-05 16:05:00,157.015,157.035,156.845,156.855,4001474990.0
2008-02-05 16:10:00,156.855,156.855,156.625,156.625,5465299984.0
2008-02-05 16:15:00,156.625,156.685,156.52,156.65,3355700003.0
2008-02-05 16:20:00,156.64,156.745,156.63,156.66,3138399992.0
2008-02-05 16:25:00,156.66,156.69,156.615,156.635,2573618498.0
2008-02-05 16:30:00,156.635,156.68,156.49,156.49,2656400000.0
2008-02-05 16:35:00,156.49,156.55,156.245,156.295,3293300000.0
2008-02-05 16:40:00,156.295,156.57,156.28,156.435,4983107896.0
2008-02-05 16:45:00,156.44,156.46,156.26,156.345,3532899998.0
2008-02-05 16:50:00,156.345,156.655,156.34,156.655,4119100003.0
2008-02-05 16:55:00,156.655,156.76,156.565,156.6,4680100007.0
2008-02-05 17:00:00,156.595,156.6,156.395,156.475,3955640000.0
2008-02-05 17:05:00,156.475,156.545,156.38,156.44,3213600001.0
2008-02-05 17:10:00,156.435,156.58,156.405,156.53,2299450002.0
2008-02-05 17:15:00,156.52,156.61,156.41,156.455,2007350000.0
2008-02-05 17:20:00,156.455,156.55,156.43,156.45,2622300000.0
2008-02-05 17:25:00,156.455,156.645,156.415,156.645,2637300001.0
2008-02-05 17:30:00,156.645,156.785,156.475,156.48,3754600004.0
2008-02-05 17:35:00,156.485,156.605,156.42,156.58,3537807809.0
2008-02-05 17:40:00,156.58,156.675,156.555,156.615,2346199999.0
2008-02-05 17:45:00,156.615,156.63,156.46,156.465,2664700012.0
2008-02-05 17:50:00,156.465,156.495,156.37,156.46,3061400002.0
2008-02-05 17:55:00,156.46,156.62,156.44,156.515,4257800015.0
2008-02-05 18:00:00,156.525,156.545,156.45,156.525,4755429999.0
2008-02-05 18:05:00,156.525,156.595,156.45,156.555,3894700000.0
2008-02-05 18:10:00,156.555,156.585,156.515,156.555,3310800001.0
2008-02-05 18:15:00,156.555,156.58,156.435,156.46,4997700015.0
2008-02-05 18:20:00,156.46,156.56,156.39,156.48,3141000000.0
2008-02-05 18:25:00,156.48,156.515,156.34,156.355,4147200004.0
2008-02-05 18:30:00,156.355,156.39,156.255,156.32,2607566800.0
2008-02-05 18:35:00,156.32,156.415,156.31,156.34,3136250203.0
2008-02-05 18:40:00,156.34,156.345,156.18,156.23,2234600000.0
2008-02-05 18:45:00,156.23,156.46,156.23,156.455,4865100003.0
2008-02-05 18:50:00,156.455,156.535,156.415,156.465,4234800005.0
2008-02-05 18:55:00,156.465,156.585,156.465,156.525,4928899996.0
2008-02-05 19:00:00,156.525,156.555,156.495,156.545,2725000002.0
2008-02-05 19:05:00,156.545,156.625,156.525,156.6,4911750002.0
2008-02-05 19:10:00,156.6,156.67,156.535,156.595,2834600000.0
2008-02-05 19:15:00,156.595,156.635,156.525,156.585,3562900000.0
2008-02-05 19:20:00,156.585,156.625,156.455,156.465,3253899998.0
2008-02-05 19:25:00,156.465,156.535,156.44,156.525,3598300001.0
2008-02-05 19:30:00,156.52,156.545,156.46,156.47,3258899998.0
2008-02-05 19:35:00,156.47,156.475,156.36,156.42,5258100001.0
2008-02-05 19:40:00,156.415,156.43,156.34,156.41,5338600009.0
2008-02-05 19:45:00,156.41,156.48,156.38,156.455,4639900001.0
2008-02-05 19:50:00,156.455,156.61,156.45,156.6,4281900001.0
2008-02-05 19:55:00,156.6,156.62,156.505,156.53,4651699995.0
2008-02-05 20:00:00,156.53,156.66,156.515,156.535,3838999998.0
2008-02-05 20:05:00,156.535,156.605,156.48,156.48,2178100000.0
2008-02-05 20:10:00,156.48,156.485,156.38,156.44,4483700002.0
2008-02-05 20:15:00,156.44,156.53,156.42,156.48,5096499987.0
2008-02-05 20:20:00,156.48,156.55,156.46,156.5,2823400001.0
2008-02-05 20:25:00,156.495,156.525,156.43,156.47,4699000001.0
2008-02-05 20:30:00,156.47,156.54,156.42,156.465,4767099998.0
2008-02-05 20:35:00,156.47,156.58,156.46,156.53,4902700002.0
2008-02-05 20:40:00,156.53,156.6,156.52,156.59,5456499997.0
2008-02-05 20:45:00,156.59,156.61,156.46,156.495,4946600000.0
2008-02-05 20:50:00,156.495,156.54,156.46,156.52,6340600000.0
2008-02-05 20:55:00,156.52,156.71,156.46,156.66,7623200000.0
2008-02-05 21:00:00,156.515,156.62,156.38,156.485,7722700000.0
2008-02-05 21:05:00,156.59,156.61,156.425,156.59,8104200000.0
2008-02-05 21:10:00,156.59,156.63,156.565,156.59,6713117700.0
2008-02-05 21:15:00,156.59,156.62,156.545,156.59,6792600000.0
2008-02-05 21:20:00,156.59,156.68,156.57,156.63,8413600000.0
2008-02-05 21:25:00,156.63,156.735,156.61,156.67,7331900000.0
2008-02-05 21:30:00,156.67,156.785,156.6,156.78,6069000000.0
2008-02-05 21:35:00,156.78,156.94,156.77,156.905,5318200000.0
2008-02-05 21:40:00,156.905,156.92,156.815,156.86,5932200000.0
2008-02-05 21:45:00,156.86,156.86,156.735,156.78,6964700000.0
2008-02-05 21:50:00,156.775,156.78,156.73,156.75,6106000000.0
2008-02-05 21:55:00,156.75,156.79,156.41,156.66,7274200000.0
2008-02-05 22:00:00,156.66,156.665,156.41,156.41,7695800000.0
2008-02-05 22:05:00,156.58,156.63,156.555,156.58,6419000000.0
2008-02-05 22:10:00,156.57,156.6,156.535,156.6,5803400000.0
2008-02-05 22:15:00,156.6,156.76,156.6,156.705,6697200000.0
2008-02-05 22:20:00,156.36,156.71,156.36,156.39,6099700000.0
2008-02-05 22:25:00,156.625,156.625,156.535,156.58,6943300000.0
2008-02-05 22:30:00,156.58,156.715,156.58,156.715,7087599999.0
2008-02-05 22:35:00,156.715,156.78,156.36,156.37,6918200000.0
2008-02-05 22:40:00,156.705,156.72,156.545,156.555,7825800000.0
2008-02-05 22:45:00,156.555,156.56,156.39,156.45,4622700000.0
2008-02-05 22:50:00,156.45,156.575,156.4,156.47,5576700000.0
2008-02-05 22:55:00,156.47,156.49,156.33,156.41,6738900000.0
2008-02-05 23:00:00,156.41,156.48,156.39,156.4,6817100000.0
2008-02-05 23:05:00,156.4,156.42,156.345,156.37,6418100000.0
2008-02-05 23:10:00,156.37,156.4,156.36,156.38,4136400000.0
2008-02-05 23:15:00,156.38,156.395,156.33,156.355,7042500000.0
2008-02-05 23:20:00,156.355,156.5,156.35,156.395,8906700000.0
2008-02-05 23:25:00,156.395,156.395,156.345,156.355,6786100000.0
2008-02-05 23:30:00,156.365,156.425,156.345,156.365,7949500000.0
2008-02-05 23:35:00,156.365,156.38,156.33,156.36,8391800000.0
2008-02-05 23:40:00,156.37,156.39,156.34,156.37,7954000000.0
2008-02-05 23:45:00,156.34,156.37,156.3,156.35,8408000000.0
2008-02-05 23:50:00,156.37,156.45,156.36,156.45,3532400000.0
2008-02-05 23:55:00,156.45,156.525,156.37,156.41,7351699998.0
2008-02-06 00:00:00,156.42,156.42,156.26,156.26,10190499995.0
2008-02-06 00:05:00,156.27,156.27,156.1,156.1,10190499995.0
2008-02-06 00:10:00,156.08,156.1,155.73,155.9,10190499995.0
2008-02-06 00:15:00,155.89,156.0,155.87,155.99,10190499995.0
2008-02-06 00:20:00,156.01,156.5,155.92,155.94,10318199998.0
2008-02-06 00:25:00,155.95,156.0,155.88,155.91,10458000000.0
2008-02-06 00:30:00,155.9,156.45,155.81,156.42,9536400000.0
2008-02-06 00:35:00,155.86,156.365,155.84,155.9,8585600000.0
2008-02-06 00:40:00,155.91,156.37,155.9,156.36,8176000000.0
2008-02-06 00:45:00,156.36,156.37,155.93,155.96,6566400000.0
2008-02-06 00:50:00,156.345,156.375,155.94,155.96,5158000000.0
2008-02-06 00:55:00,155.95,156.42,155.9,156.42,6725500000.0
2008-02-06 01:00:00,156.42,156.43,155.91,155.93,7442100003.0
2008-02-06 01:05:00,155.92,156.01,155.9,156.01,10233000020.0
2008-02-06 01:10:00,156.08,156.1,155.73,155.88,9240700004.0
2008-02-06 01:15:00,155.88,156.08,155.85,156.05,8385300000.0
2008-02-06 01:20:00,155.99,156.11,155.92,156.06,8653300000.0
2008-02-06 01:25:00,156.07,156.13,155.89,156.08,7429400000.0
2008-02-06 01:30:00,156.09,156.09,155.805,155.85,2740000000.0
2008-02-06 01:35:00,156.06,156.09,156.03,156.08,9719000000.0
2008-02-06 01:40:00,156.09,156.16,156.09,156.16,9719000000.0
2008-02-06 01:45:00,156.15,156.2,155.93,156.14,9900600000.0
2008-02-06 01:50:00,155.965,156.14,155.945,156.06,9124300000.0
2008-02-06 01:55:00,156.04,156.05,155.875,155.9,7873000000.0
2008-02-06 02:00:00,155.95,156.03,155.905,156.0,8757600000.0
2008-02-06 02:05:00,156.01,156.02,155.9,155.96,9223000000.0
2008-02-06 02:10:00,155.95,155.98,155.85,155.86,9844000000.0
2008-02-06 02:15:00,155.87,155.9,155.76,155.8,9844000000.0
2008-02-06 02:20:00,155.79,155.85,155.78,155.85,9844000000.0
2008-02-06 02:25:00,155.86,155.91,155.85,155.88,9844000000.0
2008-02-06 02:30:00,155.89,155.89,155.74,155.77,9844000000.0
2008-02-06 02:35:00,155.78,155.8,155.72,155.75,9844000000.0
2008-02-06 02:40:00,155.74,156.145,155.71,155.77,9479200000.0
2008-02-06 02:45:00,155.78,156.205,155.77,155.81,7994800000.0
2008-02-06 02:50:00,155.82,155.85,155.8,155.85,6589000000.0
2008-02-06 02:55:00,155.86,155.98,155.85,155.86,6589000000.0
2008-02-06 03:00:00,155.87,155.92,155.85,155.87,6589000000.0
2008-02-06 03:05:00,155.86,155.88,155.83,155.84,6589000000.0
2008-02-06 03:10:00,155.85,155.935,155.8,155.87,6589000000.0
2008-02-06 03:15:00,155.87,155.905,155.775,155.86,7456100000.0
2008-02-06 03:20:00,155.87,155.94,155.87,155.93,10613000000.0
2008-02-06 03:25:00,155.92,155.95,155.92,155.92,6367800000.0
2008-02-06 03:30:00,155.93,155.97,155.92,155.96,8490400000.0
2008-02-06 03:35:00,155.97,155.99,155.93,155.99,10613000000.0
2008-02-06 03:40:00,155.98,155.98,155.91,155.91,8490400000.0
2008-02-06 03:45:00,155.94,155.96,155.79,155.82,10613000000.0
2008-02-06 03:50:00,155.82,155.98,155.81,155.97,6819900000.0
2008-02-06 03:55:00,155.98,155.98,155.86,155.87,8271500000.0
2008-02-06 04:00:00,155.87,156.06,155.86,156.04,7154100000.0
2008-02-06 04:05:00,156.03,156.1,156.03,156.04,9240000000.0
2008-02-06 04:10:00,156.05,156.05,155.83,156.03,7020000000.0
2008-02-06 04:15:00,156.04,156.13,155.83,156.08,9708400000.0
2008-02-06 04:20:00,156.09,156.13,156.07,156.11,10602000000.0
2008-02-06 04:25:00,156.1,156.1,156.03,156.05,10602000000.0
2008-02-06 04:30:00,156.04,156.05,156.01,156.01,8481600000.0
2008-02-06 04:35:00,156.02,156.1,156.0,156.06,10602000000.0
2008-02-06 04:40:00,156.07,156.08,155.89,155.91,10602000000.0
2008-02-06 04:45:00,156.05,156.05,155.98,155.99,7728000000.0
2008-02-06 04:50:00,156.0,156.02,155.98,156.02,9660000000.0
2008-02-06 04:55:00,156.01,156.01,155.95,155.97,9660000000.0
2008-02-06 05:00:00,155.98,156.04,155.97,156.02,9660000000.0
2008-02-06 05:05:00,156.01,156.01,155.98,156.0,9660000000.0
2008-02-06 05:10:00,156.01,156.04,155.99,155.99,9660000000.0
2008-02-06 05:15:00,156.0,156.02,156.0,156.0,9660000000.0
2008-02-06 05:20:00,156.01,156.04,156.0,156.04,9660000000.0
2008-02-06 05:25:00,156.03,156.06,156.02,156.02,5796000000.0
2008-02-06 05:30:00,156.03,156.07,155.99,156.05,9660000000.0
2008-02-06 05:35:00,156.04,156.05,155.99,156.0,9660000000.0
2008-02-06 05:40:00,155.99,156.04,155.99,156.04,3864000000.0
2008-02-06 05:45:00,156.03,156.04,156.02,156.02,7728000000.0
2008-02-06 05:50:00,156.0,156.02,156.0,156.01,7728000000.0
2008-02-06 05:55:00,156.0,156.06,156.0,156.02,9660000000.0
2008-02-06 06:00:00,156.03,156.05,156.02,156.05,9265800000.0
2008-02-06 06:05:00,156.04,156.06,156.04,156.05,9003000000.0
2008-02-06 06:10:00,156.06,156.06,156.04,156.06,7202400000.0
2008-02-06 06:15:00,156.07,156.07,156.04,156.05,7202400000.0
2008-02-06 06:20:00,156.06,156.08,156.01,156.01,9003000000.0
2008-02-06 06:25:00,156.0,156.01,155.92,155.95,9003000000.0
2008-02-06 06:30:00,155.94,156.06,155.94,156.01,5543400000.0
2008-02-06 06:35:00,156.0,156.04,155.97,156.01,9711000000.0
2008-02-06 06:40:00,156.0,156.05,155.99,156.05,9711000000.0
2008-02-06 06:45:00,156.05,156.05,155.94,155.95,9101400000.0
2008-02-06 06:50:00,155.94,156.02,155.77,155.83,8801300000.0
2008-02-06 06:55:00,155.84,155.87,155.75,155.81,6276500000.0
2008-02-06 07:00:00,155.8,155.89,155.78,155.82,6276500000.0
2008-02-06 07:05:00,155.81,155.93,155.8,155.93,6276500000.0
2008-02-06 07:10:00,155.92,155.92,155.85,155.86,6276500000.0
2008-02-06 07:15:00,155.85,156.065,155.77,155.79,6361900000.0
2008-02-06 07:20:00,155.77,155.85,155.71,155.85,6490000000.0
2008-02-06 07:25:00,155.86,155.94,155.8,155.91,6490000000.0
2008-02-06 07:30:00,155.92,155.95,155.87,155.9,6490000000.0
2008-02-06 07:35:00,155.91,155.91,155.78,155.81,6490000000.0
2008-02-06 07:40:00,155.82,155.85,155.79,155.82,6490000000.0
2008-02-06 07:45:00,155.83,155.955,155.76,155.95,6490000000.0
2008-02-06 07:50:00,155.95,155.95,155.77,155.84,5738000000.0
2008-02-06 07:55:00,155.84,155.86,155.75,155.795,3978200000.0
2008-02-06 08:00:00,155.79,155.88,155.78,155.815,5971700000.0
2008-02-06 08:05:00,155.815,155.95,155.795,155.92,5314400000.0
2008-02-06 08:10:00,155.925,155.925,155.84,155.88,6706800000.0
2008-02-06 08:15:00,155.855,155.97,155.755,155.79,8817200003.0
2008-02-06 08:20:00,155.785,155.99,155.7,155.98,8003300000.0
2008-02-06 08:25:00,155.855,156.03,155.8,156.03,8583300000.0
2008-02-06 08:30:00,155.905,155.945,155.83,155.905,7327700000.0
2008-02-06 08:35:00,155.895,155.93,155.775,155.815,6294450000.0
2008-02-06 08:40:00,155.815,155.85,155.795,155.82,4687600000.0
2008-02-06 08:45:00,155.82,155.835,155.755,155.78,7255000000.0
2008-02-06 08:50:00,155.78,156.03,155.775,155.98,8543700000.0
2008-02-06 08:55:00,155.98,155.995,155.8,155.8,6591300000.0
2008-02-06 09:00:00,155.805,155.86,155.745,155.845,5682200000.0
2008-02-06 09:05:00,155.845,155.965,155.845,155.935,4523199999.0
2008-02-06 09:10:00,155.935,155.945,155.85,155.91,4115500000.0
2008-02-06 09:15:00,155.91,156.02,155.87,156.015,4014300000.0
2008-02-06 09:20:00,156.015,156.025,155.935,156.005,3292400000.0
2008-02-06 09:25:00,156.005,156.055,155.94,156.05,2081600000.0
2008-02-06 09:30:00,156.055,156.065,155.86,155.945,5066700003.0
2008-02-06 09:35:00,155.945,155.96,155.895,155.905,5685700006.0
2008-02-06 09:40:00,155.905,155.925,155.44,155.86,7827199986.0
2008-02-06 09:45:00,155.855,155.9,155.575,155.63,6579099997.0
2008-02-06 09:50:00,155.63,155.68,155.3,155.425,5829600003.0
2008-02-06 09:55:00,155.425,155.52,155.415,155.47,3804499994.0
2008-02-06 10:00:00,155.47,155.72,155.435,155.72,4035799992.0
2008-02-06 10:05:00,155.72,155.725,155.53,155.53,4422399998.0
2008-02-06 10:10:00,155.53,155.575,155.15,155.28,4185700004.0
2008-02-06 10:15:00,155.275,155.425,155.275,155.325,3646799989.0
2008-02-06 10:20:00,155.325,155.345,155.245,155.34,4066799966.0
2008-02-06 10:25:00,155.34,155.585,155.29,155.54,3745600005.0
2008-02-06 10:30:00,155.54,155.59,155.43,155.46,2653899999.0
2008-02-06 10:35:00,155.45,155.48,155.365,155.425,2635899999.0
2008-02-06 10:40:00,155.425,155.54,155.415,155.475,3643299982.0
2008-02-06 10:45:00,155.475,155.725,155.475,155.685,3932500006.0
2008-02-06 10:50:00,155.68,155.73,155.58,155.58,3651300000.0
2008-02-06 10:55:00,155.58,155.735,155.575,155.7,4224700001.0
2008-02-06 11:00:00,155.705,155.755,155.585,155.66,4607700006.0
2008-02-06 11:05:00,155.66,155.85,155.605,155.755,6691899998.0
2008-02-06 11:10:00,155.755,155.825,155.66,155.68,5924200000.0
2008-02-06 11:15:00,155.68,155.69,155.44,155.65,6702300002.0
2008-02-06 11:20:00,155.65,155.65,155.515,155.61,5778400004.0
2008-02-06 11:25:00,155.61,155.635,155.57,155.625,6284200000.0
2008-02-06 11:30:00,155.625,155.635,155.5,155.5,5992899999.0
2008-02-06 11:35:00,155.5,155.55,155.275,155.31,6329399998.0
2008-02-06 11:40:00,155.31,155.35,155.27,155.35,4019200002.0
2008-02-06 11:45:00,155.35,155.38,155.225,155.235,5203299996.0
2008-02-06 11:50:00,155.235,155.34,155.215,155.315,7411200024.0
2008-02-06 11:55:00,155.71,155.72,155.245,155.295,7976599990.0
2008-02-06 12:00:00,155.295,155.73,155.275,155.72,8110400002.0
2008-02-06 12:05:00,155.365,155.555,155.295,155.505,8014499996.0
2008-02-06 12:10:00,155.505,155.65,155.485,155.615,6471800002.0
2008-02-06 12:15:00,155.625,155.73,155.465,155.68,4249500030.0
2008-02-06 12:20:00,155.465,155.625,155.465,155.55,4439500021.0
2008-02-06 12:25:00,155.555,155.7,155.445,155.47,8607200021.0
2008-02-06 12:30:00,155.69,155.7,155.465,155.525,5785299979.0
2008-02-06 12:35:00,155.535,155.66,155.525,155.565,2836300000.0
2008-02-06 12:40:00,155.565,155.685,155.565,155.655,6268800010.0
2008-02-06 12:45:00,155.68,155.7,155.62,155.69,6733100000.0
2008-02-06 12:50:00,155.67,155.72,155.64,155.69,7060500000.0
2008-02-06 12:55:00,155.705,155.735,155.605,155.64,6644200007.0
2008-02-06 13:00:00,155.65,155.72,155.64,155.69,8031999995.0
2008-02-06 13:05:00,155.705,155.71,155.605,155.62,9879799997.0
2008-02-06 13:10:00,155.62,155.72,155.595,155.66,5374700015.0
2008-02-06 13:15:00,155.66,155.735,155.655,155.695,3342099999.0
2008-02-06 13:20:00,155.695,155.735,155.65,155.66,5255700000.0
2008-02-06 13:25:00,155.66,155.705,155.625,155.695,7350500034.0
2008-02-06 13:30:00,155.695,155.745,155.665,155.72,5406699994.0
2008-02-06 13:35:00,155.72,155.72,155.665,155.665,5344999994.0
2008-02-06 13:40:00,155.665,155.745,155.655,155.705,8992900002.0
2008-02-06 13:45:00,155.705,155.71,155.63,155.695,5229300002.0
2008-02-06 13:50:00,155.67,155.72,155.67,155.7,8948500080.0
2008-02-06 13:55:00,155.695,155.75,155.665,155.7,10045300040.0
2008-02-06 14:00:00,155.645,155.715,155.63,155.705,9823500010.0
2008-02-06 14:05:00,155.705,155.715,155.66,155.69,8515900000.0
2008-02-06 14:10:00,155.695,155.705,155.49,155.58,9817500000.0
2008-02-06 14:15:00,155.59,155.67,155.56,155.56,10206000000.0
2008-02-06 14:20:00,155.57,155.715,155.56,155.63,9473549970.0
2008-02-06 14:25:00,155.655,155.69,155.6,155.68,8874249990.0
2008-02-06 14:30:00,155.7,155.9,155.68,155.84,8846500000.0
2008-02-06 14:35:00,155.685,155.92,155.675,155.92,9411300016.0
2008-02-06 14:40:00,155.93,156.01,155.91,155.98,9552500020.0
2008-02-06 14:45:00,155.97,155.99,155.8,155.85,9552500020.0
2008-02-06 14:50:00,155.685,155.95,155.675,155.92,9379500008.0
2008-02-06 14:55:00,155.7,155.95,155.695,155.94,10057299996.0
2008-02-06 15:00:00,155.95,155.95,155.645,155.68,10084300017.0
2008-02-06 15:05:00,155.68,155.94,155.665,155.92,8056199983.0
2008-02-06 15:10:00,155.91,155.96,155.82,155.88,7579000000.0
2008-02-06 15:15:00,155.87,155.97,155.85,155.95,7579000000.0
2008-02-06 15:20:00,155.96,156.22,155.96,156.21,7579000000.0
2008-02-06 15:25:00,156.22,156.25,155.675,155.685,7579000000.0
2008-02-06 15:30:00,155.685,156.39,155.655,156.24,6418000016.0
2008-02-06 15:35:00,156.25,156.33,155.87,155.95,8021500065.0
2008-02-06 15:40:00,156.22,156.23,155.955,156.08,6730899996.0
2008-02-06 15:45:00,156.07,156.14,155.96,156.11,9590499995.0
2008-02-06 15:50:00,155.865,156.06,155.825,155.945,8504699996.0
2008-02-06 15:55:00,155.945,156.05,155.895,155.965,10362500017.0
2008-02-06 16:00:00,156.01,156.08,155.895,155.905,8942200028.0
2008-02-06 16:05:00,156.3,156.32,155.875,155.945,5262700001.0
2008-02-06 16:10:00,155.945,156.25,155.875,156.21,8182099980.0
2008-02-06 16:15:00,156.2,156.41,156.19,156.38,8571999990.0
2008-02-06 16:20:00,156.39,156.42,156.105,156.235,7876599995.0
2008-02-06 16:25:00,156.235,156.245,156.095,156.125,8107800001.0
2008-02-06 16:30:00,156.125,156.385,156.115,156.265,6549000002.0
2008-02-06 16:35:00,156.265,156.335,156.225,156.255,7523200003.0
2008-02-06 16:40:00,156.255,156.255,156.05,156.07,8541500006.0
2008-02-06 16:45:00,156.07,156.39,155.975,156.115,9077099983.0
2008-02-06 16:50:00,156.115,156.125,155.995,156.005,6193999987.0
2008-02-06 16:55:00,156.005,156.085,155.9,156.02,5122399988.0
2008-02-06 17:00:00,156.015,156.295,156.005,156.295,5478400027.0
2008-02-06 17:05:00,156.295,156.335,156.145,156.215,5579400000.0
2008-02-06 17:10:00,156.215,156.325,156.18,156.29,5692499996.0
2008-02-06 17:15:00,156.215,156.425,156.195,156.39,4917799997.0
2008-02-06 17:20:00,156.39,156.425,156.295,156.31,6312299995.0
2008-02-06 17:25:00,156.315,156.335,156.205,156.255,6024899988.0
2008-02-06 17:30:00,156.255,156.32,156.17,156.27,7183019995.0
2008-02-06 17:35:00,156.25,156.31,156.175,156.295,8509149994.0
2008-02-06 17:40:00,156.21,156.345,156.2,156.32,7135000005.0
2008-02-06 17:45:00,156.32,156.405,156.19,156.23,8038000008.0
2008-02-06 17:50:00,156.345,156.41,156.325,156.34,6514599978.0
2008-02-06 17:55:00,156.34,156.525,156.23,156.435,8005299985.0
2008-02-06 18:00:00,156.435,156.445,156.345,156.4,5289500000.0
2008-02-06 18:05:00,156.4,156.435,156.355,156.4,5381300009.0
2008-02-06 18:10:00,156.4,156.425,156.19,156.2,7920400033.0
2008-02-06 18:15:00,156.3,156.355,156.16,156.195,7828749999.0
2008-02-06 18:20:00,156.23,156.265,156.16,156.255,9387500048.0
2008-02-06 18:25:00,156.255,156.325,156.23,156.285,5330199983.0
2008-02-06 18:30:00,156.285,156.29,156.22,156.28,5895899999.0
2008-02-06 18:35:00,156.11,156.265,156.11,156.225,6385900035.0
2008-02-06 18:40:00,156.22,156.22,156.145,156.22,6559200004.0
2008-02-06 18:45:00,156.22,156.245,156.195,156.245,3216900001.0
2008-02-06 18:50:00,156.245,156.255,156.1,156.12,7051400011.0
2008-02-06 18:55:00,156.13,156.23,156.11,156.13,7057500055.0
2008-02-06 19:00:00,156.14,156.365,156.12,156.19,6498800044.0
2008-02-06 19:05:00,156.35,156.415,156.325,156.35,3799500000.0
2008-02-06 19:10:00,156.35,156.35,156.195,156.2,5526099998.0
2008-02-06 19:15:00,156.2,156.25,156.165,156.235,4662200000.0
2008-02-06 19:20:00,156.235,156.25,156.145,156.15,6291699999.0
2008-02-06 19:25:00,156.15,156.18,156.115,156.14,6985800002.0
2008-02-06 19:30:00,156.14,156.205,156.095,156.12,5838400001.0
2008-02-06 19:35:00,156.12,156.155,156.065,156.135,4015500000.0
2008-02-06 19:40:00,156.135,156.16,156.11,156.11,7011900000.0
2008-02-06 19:45:00,156.11,156.135,156.055,156.075,5488600000.0
2008-02-06 19:50:00,156.075,156.14,156.04,156.12,5906600000.0
2008-02-06 19:55:00,156.12,156.23,156.12,156.14,9638200000.0
2008-02-06 20:00:00,156.14,156.22,156.13,156.195,6053600000.0
2008-02-06 20:05:00,156.195,156.22,156.17,156.21,6897700000.0
2008-02-06 20:10:00,156.215,156.235,155.9,155.9,8046896228.0
2008-02-06 20:15:00,156.12,156.18,155.88,156.135,9790899996.0
2008-02-06 20:20:00,156.135,156.22,156.135,156.18,7839700000.0
2008-02-06 20:25:00,156.18,156.2,156.165,156.19,6410100000.0
2008-02-06 20:30:00,156.19,156.2,155.89,156.115,9373800000.0
2008-02-06 20:35:00,155.85,156.09,155.84,156.045,9124600000.0
2008-02-06 20:40:00,155.96,156.085,155.96,156.05,9130317100.0
2008-02-06 20:45:00,156.05,156.06,155.98,156.0,7818750000.0
2008-02-06 20:50:00,156.025,156.1,155.9,156.04,9057217000.0
2008-02-06 20:55:00,156.04,156.07,155.9,155.9,8056800000.0
2008-02-06 21:00:00,155.97,156.0,155.77,155.87,8798400000.0
2008-02-06 21:05:00,155.89,155.9,155.85,155.88,5486500000.0
2008-02-06 21:10:00,155.89,156.01,155.84,155.9,7719000000.0
2008-02-06 21:15:00,155.9,155.96,155.81,155.86,6092200000.0
2008-02-06 21:20:00,155.86,155.885,155.76,155.82,6313320000.0
2008-02-06 21:25:00,155.82,155.965,155.805,155.94,8556360000.0
2008-02-06 21:30:00,155.94,155.945,155.825,155.83,6126360000.0
2008-02-06 21:35:00,155.83,155.98,155.83,155.96,7337880000.0
2008-02-06 21:40:00,155.96,156.0,155.7,155.94,8885600000.0
2008-02-06 21:45:00,155.94,155.98,155.68,155.72,9525900000.0
2008-02-06 21:50:00,155.71,155.98,155.66,155.67,8720400000.0
2008-02-06 21:55:00,155.65,155.985,155.65,155.88,7958900000.0
2008-02-06 22:00:00,155.88,155.93,155.68,155.875,7997500000.0
2008-02-06 22:05:00,155.875,155.9,155.66,155.86,8456400000.0
2008-02-06 22:10:00,155.68,155.73,155.68,155.71,9365000000.0
2008-02-06 22:15:00,155.785,155.785,155.695,155.76,7285700000.0
2008-02-06 22:20:00,155.69,155.81,155.69,155.805,7320800000.0
2008-02-06 22:25:00,155.805,155.88,155.805,155.85,7041200000.0
2008-02-06 22:30:00,155.85,155.86,155.77,155.8,6889500000.0
2008-02-06 22:35:00,155.8,155.8,155.655,155.74,7536700000.0
2008-02-06 22:40:00,155.94,156.0,155.675,155.96,9681000000.0
2008-02-06 22:45:00,155.68,156.03,155.665,155.715,8376719958.0
2008-02-06 22:50:00,156.08,156.1,155.62,155.67,8846920012.0
2008-02-06 22:55:00,155.67,155.91,155.63,155.7,9346500000.0
2008-02-06 23:00:00,155.7,155.88,155.68,155.87,7136700000.0
2008-02-06 23:05:00,155.86,155.87,155.66,155.67,8836200000.0
2008-02-06 23:10:00,155.67,155.86,155.67,155.84,8704200000.0
2008-02-06 23:15:00,155.83,155.83,155.69,155.72,8617900000.0
2008-02-06 23:20:00,155.71,155.74,155.67,155.72,7697200000.0
2008-02-06 23:25:00,155.67,155.74,155.56,155.58,9789600000.0
2008-02-06 23:30:00,155.57,155.8,155.57,155.8,8270399999.0
2008-02-06 23:35:00,155.8,156.01,155.6,155.61,5140700001.0
2008-02-06 23:40:00,155.95,156.06,155.94,155.98,7813100001.0
2008-02-06 23:45:00,155.98,156.12,155.97,156.11,5419000000.0
2008-02-06 23:50:00,156.11,156.11,155.89,155.94,3763400000.0
2008-02-06 23:55:00,155.94,155.95,155.85,155.88,5376800000.0
2008-02-07 00:00:00,155.88,155.88,155.6,155.6,1693600000.0
2008-02-07 00:05:00,155.82,155.84,155.79,155.81,3928800000.0
2008-02-07 00:10:00,155.81,155.87,155.78,155.8,3240600000.0
2008-02-07 00:15:00,155.61,155.78,155.6,155.72,416200000.0
2008-02-07 00:20:00,155.72,155.73,155.66,155.66,388100000.0
2008-02-07 00:25:00,155.66,155.66,155.52,155.58,1471800000.0
2008-02-07 00:30:00,155.58,155.64,155.57,155.62,1985000000.0
2008-02-07 00:35:00,155.62,155.635,155.61,155.62,1227600000.0
2008-02-07 00:40:00,155.62,155.64,155.61,155.62,1491000000.0
2008-02-07 00:45:00,155.62,155.69,155.62,155.68,1788100000.0
2008-02-07 00:50:00,155.68,155.685,155.58,155.59,948600000.0
2008-02-07 00:55:00,155.59,155.59,155.56,155.57,676400000.0
2008-02-07 01:00:00,155.57,155.63,155.565,155.62,401200000.0
2008-02-07 01:05:00,155.595,155.69,155.595,155.64,1215800000.0
2008-02-07 01:10:00,155.64,155.66,155.57,155.62,671900000.0
2008-02-07 01:15:00,155.62,155.65,155.6,155.61,365100000.0
2008-02-07 01:20:00,155.6,155.62,155.545,155.555,438900000.0
2008-02-07 01:25:00,155.565,155.615,155.56,155.565,457400000.0
2008-02-07 01:30:00,155.565,155.63,155.56,155.6,728800000.0
2008-02-07 01:35:00,155.6,155.6,155.52,155.55,702900000.0
2008-02-07 01:40:00,155.55,155.58,155.53,155.55,889000000.0
2008-02-07 01:45:00,155.55,155.56,155.51,155.51,902000000.0
2008-02-07 01:50:00,155.51,155.55,155.4,155.41,1205375037.0
2008-02-07 01:55:00,155.41,155.505,155.38,155.455,1859200000.0
2008-02-07 02:00:00,155.455,155.525,155.445,155.51,477800000.0
2008-02-07 02:05:00,155.51,155.625,155.5,155.59,750700000.0
2008-02-07 02:10:00,155.59,155.615,155.5,155.52,681700001.0
2008-02-07 02:15:00,155.52,155.56,155.5,155.53,895100000.0
2008-02-07 02:20:00,155.54,155.61,155.54,155.61,914900000.0
2008-02-07 02:25:00,155.61,155.625,155.58,155.595,1908400000.0
2008-02-07 02:30:00,155.595,155.6,155.57,155.585,988500000.0
2008-02-07 02:35:00,155.585,155.585,155.5,155.5,1614000000.0
2008-02-07 02:40:00,155.5,155.58,155.48,155.565,1216800000.0
2008-02-07 02:45:00,155.565,155.61,155.55,155.56,1011200000.0
2008-02-07 02:50:00,155.56,155.645,155.56,155.585,2271500000.0
2008-02-07 02:55:00,155.585,155.635,155.54,155.615,1703699999.0
2008-02-07 03:00:00,155.615,155.63,155.57,155.62,1457100000.0
2008-02-07 03:05:00,155.6,155.64,155.555,155.57,1267200000.0
2008-02-07 03:10:00,155.57,155.575,155.47,155.48,1242800000.0
2008-02-07 03:15:00,155.48,155.525,155.455,155.455,2131900000.0
2008-02-07 03:20:00,155.455,155.51,155.43,155.48,1129200000.0
2008-02-07 03:25:00,155.48,155.49,155.47,155.48,844700000.0
2008-02-07 03:30:00,155.48,155.53,155.475,155.48,1115800000.0
2008-02-07 03:35:00,155.48,155.49,155.45,155.465,448400000.0
2008-02-07 03:40:00,155.465,155.47,155.435,155.45,1117300000.0
2008-02-07 03:45:00,155.45,155.47,155.4,155.46,1145300000.0
2008-02-07 03:50:00,155.46,155.47,155.41,155.445,1267600000.0
2008-02-07 03:55:00,155.445,155.47,155.42,155.47,586900000.0
2008-02-07 04:00:00,155.47,155.54,155.45,155.46,1337699999.0
2008-02-07 04:05:00,155.46,155.46,155.39,155.41,984100000.0
2008-02-07 04:10:00,155.41,155.41,155.35,155.37,1744600000.0
2008-02-07 04:15:00,155.37,155.425,155.33,155.4,1944000000.0
2008-02-07 04:20:00,155.4,155.425,155.39,155.425,489300000.0
2008-02-07 04:25:00,155.425,155.44,155.37,155.38,1329900000.0
2008-02-07 04:30:00,155.38,155.4,155.345,155.36,1864400000.0
2008-02-07 04:35:00,155.36,155.37,155.34,155.34,834500000.0
2008-02-07 04:40:00,155.34,155.42,155.33,155.385,1656400000.0
2008-02-07 04:45:00,155.385,155.4,155.36,155.36,719000000.0
2008-02-07 04:50:00,155.39,155.405,155.36,155.395,597000000.0
2008-02-07 04:55:00,155.395,155.405,155.36,155.36,881300000.0
2008-02-07 05:00:00,155.36,155.375,155.34,155.345,635500000.0
2008-02-07 05:05:00,155.345,155.38,155.33,155.37,902800000.0
2008-02-07 05:10:00,155.37,155.37,155.335,155.36,604200000.0
2008-02-07 05:15:00,155.36,155.395,155.345,155.39,364100000.0
2008-02-07 05:20:00,155.39,155.41,155.35,155.385,1391900002.0
2008-02-07 05:25:00,155.385,155.44,155.385,155.425,1104100000.0
2008-02-07 05:30:00,155.43,155.445,155.41,155.445,909700001.0
2008-02-07 05:35:00,155.445,155.445,155.41,155.425,1213100000.0
2008-02-07 05:40:00,155.425,155.44,155.395,155.44,1562100000.0
2008-02-07 05:45:00,155.44,155.45,155.42,155.44,1183400000.0
2008-02-07 05:50:00,155.44,155.5,155.435,155.49,651999999.0
2008-02-07 05:55:00,155.49,155.495,155.44,155.46,759900000.0
2008-02-07 06:00:00,155.46,155.51,155.455,155.5,1011500000.0
2008-02-07 06:05:00,155.49,155.49,155.45,155.46,625500000.0
2008-02-07 06:10:00,155.46,155.5,155.44,155.495,880800000.0
2008-02-07 06:15:00,155.495,155.5,155.475,155.5,967500000.0
2008-02-07 06:20:00,155.48,155.54,155.48,155.54,1235000001.0
2008-02-07 06:25:00,155.525,155.57,155.51,155.53,1402100001.0
2008-02-07 06:30:00,155.53,155.58,155.51,155.57,1561100000.0
2008-02-07 06:35:00,155.57,155.6,155.565,155.595,707900000.0
2008-02-07 06:40:00,155.595,155.595,155.55,155.56,528400000.0
2008-02-07 06:45:00,155.555,155.57,155.53,155.55,625100000.0
2008-02-07 06:50:00,155.55,155.565,155.53,155.54,495013602.0
2008-02-07 06:55:00,155.54,155.59,155.53,155.59,477800000.0
2008-02-07 07:00:00,155.59,155.625,155.58,155.61,593500001.0
2008-02-07 07:05:00,155.61,155.65,155.59,155.6,1140000000.0
2008-02-07 07:10:00,155.6,155.63,155.59,155.615,986800000.0
2008-02-07 07:15:00,155.62,155.745,155.62,155.655,1543700000.0
2008-02-07 07:20:00,155.655,155.7,155.625,155.65,1173100000.0
2008-02-07 07:25:00,155.65,155.725,155.645,155.705,903600000.0
2008-02-07 07:30:00,155.705,155.705,155.66,155.67,720800000.0
2008-02-07 07:35:00,155.665,155.74,155.665,155.705,1244300000.0
2008-02-07 07:40:00,155.705,155.75,155.7,155.75,583300000.0
2008-02-07 07:45:00,155.75,155.775,155.735,155.76,547600000.0
2008-02-07 07:50:00,155.75,155.76,155.71,155.725,953700000.0
2008-02-07 07:55:00,155.725,155.73,155.685,155.7,810900000.0
2008-02-07 08:00:00,155.7,155.735,155.685,155.705,1562300000.0
2008-02-07 08:05:00,155.705,155.76,155.705,155.75,1378300000.0
2008-02-07 08:10:00,155.75,155.77,155.74,155.755,1261753969.0
2008-02-07 08:15:00,155.755,155.805,155.745,155.775,1258900000.0
2008-02-07 08:20:00,155.775,155.855,155.77,155.855,1198263397.0
2008-02-07 08:25:00,155.855,155.915,155.72,155.755,1845277133.0
2008-02-07 08:30:00,155.755,155.955,155.745,155.905,1621600000.0
2008-02-07 08:35:00,155.905,155.945,155.83,155.835,2245300000.0
2008-02-07 08:40:00,155.84,155.855,155.75,155.8,1575600000.0
2008-02-07 08:45:00,155.8,155.8,155.77,155.77,680100000.0
2008-02-07 08:50:00,155.77,155.77,155.64,155.72,1840299998.0
2008-02-07 08:55:00,155.72,155.84,155.72,155.79,1888100000.0
2008-02-07 09:00:00,155.79,155.83,155.71,155.76,1800499997.0
2008-02-07 09:05:00,155.76,155.775,155.73,155.74,957650056.0
2008-02-07 09:10:00,155.74,155.78,155.665,155.78,1327800000.0
2008-02-07 09:15:00,155.78,155.865,155.76,155.79,1950400001.0
2008-02-07 09:20:00,155.79,155.835,155.77,155.795,1457800001.0
2008-02-07 09:25:00,155.795,155.85,155.78,155.8,1446800000.0
2008-02-07 09:30:00,155.795,155.83,155.74,155.77,2082899998.0
2008-02-07 09:35:00,155.77,155.855,155.74,155.815,1746300001.0
2008-02-07 09:40:00,155.815,155.85,155.69,155.695,3972200008.0
2008-02-07 09:45:00,155.7,155.735,155.65,155.73,1855200002.0
2008-02-07 09:50:00,155.73,155.74,155.66,155.68,2153599999.0
2008-02-07 09:55:00,155.68,155.72,155.605,155.63,2234000000.0
2008-02-07 10:00:00,155.63,155.635,155.53,155.59,1321200000.0
2008-02-07 10:05:00,155.6,155.63,155.54,155.58,1307999999.0
2008-02-07 10:10:00,155.58,155.69,155.58,155.69,980400000.0
2008-02-07 10:15:00,155.69,155.835,155.675,155.795,1279999999.0
2008-02-07 10:20:00,155.795,155.845,155.75,155.77,860600000.0
2008-02-07 10:25:00,155.77,155.93,155.755,155.875,1223199999.0
2008-02-07 10:30:00,155.875,155.91,155.81,155.89,1324500000.0
2008-02-07 10:35:00,155.89,155.9,155.82,155.845,1682500000.0
2008-02-07 10:40:00,155.845,155.88,155.815,155.82,1871900000.0
2008-02-07 10:45:00,155.82,155.905,155.81,155.83,1254600000.0
2008-02-07 10:50:00,155.83,155.88,155.805,155.85,868700000.0
2008-02-07 10:55:00,155.85,155.885,155.82,155.83,1702500000.0
2008-02-07 11:00:00,155.83,155.86,155.775,155.825,1698000000.0
2008-02-07 11:05:00,155.825,155.85,155.705,155.72,1050200000.0
2008-02-07 11:10:00,155.72,155.815,155.655,155.79,1644799998.0
2008-02-07 11:15:00,155.79,155.795,155.75,155.765,1795100000.0
2008-02-07 11:20:00,155.765,155.8,155.765,155.795,1081800000.0
2008-02-07 11:25:00,155.795,155.89,155.79,155.82,2109800000.0
2008-02-07 11:30:00,155.82,155.92,155.8,155.905,1109700000.0
2008-02-07 11:35:00,155.905,155.91,155.78,155.86,1714000000.0
2008-02-07 11:40:00,155.86,155.905,155.84,155.9,2375699984.0
2008-02-07 11:45:00,155.905,156.0,155.88,155.985,1796599999.0
2008-02-07 11:50:00,155.99,156.0,155.92,155.955,2160400003.0
2008-02-07 11:55:00,155.96,155.975,155.885,155.91,1436700001.0
2008-02-07 12:00:00,155.91,155.91,155.845,155.885,2295400000.0
2008-02-07 12:05:00,155.885,155.94,155.855,155.9,1592500004.0
2008-02-07 12:10:00,155.9,155.92,155.865,155.885,1877500001.0
2008-02-07 12:15:00,155.885,155.975,155.8,155.815,1586100002.0
2008-02-07 12:20:00,155.815,155.815,155.75,155.785,1803100003.0
2008-02-07 12:25:00,155.79,155.84,155.735,155.82,993200000.0
2008-02-07 12:30:00,155.82,155.825,155.74,155.76,1488400000.0
2008-02-07 12:35:00,155.76,155.795,155.715,155.73,1706200001.0
2008-02-07 12:40:00,155.73,155.77,155.715,155.74,737400000.0
2008-02-07 12:45:00,155.74,155.76,155.55,155.575,1298099995.0
2008-02-07 12:50:00,155.575,155.62,155.525,155.58,3005500001.0
2008-02-07 12:55:00,155.575,155.61,155.53,155.595,2004600000.0
2008-02-07 13:00:00,155.595,155.65,155.515,155.525,1541100000.0
2008-02-07 13:05:00,155.525,155.535,155.45,155.47,1618600001.0
2008-02-07 13:10:00,155.47,155.5,155.395,155.49,1803799996.0
2008-02-07 13:15:00,155.49,155.565,155.335,155.505,1859600000.0
2008-02-07 13:20:00,155.505,155.515,155.45,155.46,1049900000.0
2008-02-07 13:25:00,155.455,155.47,155.42,155.435,667800000.0
2008-02-07 13:30:00,155.43,155.44,155.355,155.435,905200000.0
2008-02-07 13:35:00,155.44,155.525,155.435,155.51,913500002.0
2008-02-07 13:40:00,155.51,155.59,155.505,155.575,1528500000.0
2008-02-07 13:45:00,155.575,155.59,155.515,155.545,959200000.0
2008-02-07 13:50:00,155.545,155.615,155.525,155.61,1418700002.0
2008-02-07 13:55:00,155.61,155.645,155.6,155.61,1070900000.0
2008-02-07 14:00:00,155.61,155.67,155.525,155.665,1848000001.0
2008-02-07 14:05:00,155.665,155.785,155.555,155.575,1929399999.0
2008-02-07 14:10:00,155.575,155.615,155.5,155.515,957000000.0
2008-02-07 14:15:00,155.515,155.555,155.375,155.405,1329600003.0
2008-02-07 14:20:00,155.405,155.44,155.23,155.34,1673600003.0
2008-02-07 14:25:00,155.34,155.4,155.32,155.39,1124200000.0
2008-02-07 14:30:00,155.39,155.39,155.07,155.135,1148129997.0
2008-02-07 14:35:00,155.135,155.255,155.08,155.215,2000399999.0
2008-02-07 14:40:00,155.21,155.23,155.075,155.205,1891899999.0
2008-02-07 14:45:00,155.205,155.255,154.905,154.91,2216000000.0
2008-02-07 14:50:00,154.915,154.985,154.665,154.67,1652799998.0
2008-02-07 14:55:00,154.665,154.665,154.37,154.485,1989899998.0
2008-02-07 15:00:00,154.49,154.73,154.46,154.7,2349730000.0
2008-02-07 15:05:00,154.7,154.74,154.6,154.63,1584350000.0
2008-02-07 15:10:00,154.635,154.68,154.525,154.59,2644900000.0
2008-02-07 15:15:00,154.595,154.715,154.51,154.51,1770999999.0
2008-02-07 15:20:00,154.505,154.52,154.26,154.35,1991299999.0
2008-02-07 15:25:00,154.345,154.475,154.33,154.475,2248700001.0
2008-02-07 15:30:00,154.475,154.53,154.255,154.52,1806050000.0
2008-02-07 15:35:00,154.525,154.68,154.395,154.455,2232300019.0
2008-02-07 15:40:00,154.445,154.445,154.17,154.26,2115800000.0
2008-02-07 15:45:00,154.26,154.405,154.21,154.295,2019400000.0
2008-02-07 15:50:00,154.3,154.325,154.08,154.1,2001500000.0
2008-02-07 15:55:00,154.09,154.23,154.06,154.185,1939500001.0
2008-02-07 16:00:00,154.185,154.48,154.175,154.47,1845300000.0
2008-02-07 16:05:00,154.47,154.48,154.35,154.37,1983800000.0
2008-02-07 16:10:00,154.36,154.49,154.35,154.465,1478250000.0
2008-02-07 16:15:00,154.465,154.505,154.42,154.425,2475599998.0
2008-02-07 16:20:00,154.425,154.48,154.37,154.4,1806900001.0
2008-02-07 16:25:00,154.405,154.49,154.385,154.475,1794000000.0
2008-02-07 16:30:00,154.475,154.78,154.475,154.72,1658500000.0
2008-02-07 16:35:00,154.72,154.855,154.68,154.69,1427122600.0
2008-02-07 16:40:00,154.69,154.695,154.55,154.645,2312619998.0
2008-02-07 16:45:00,154.645,154.655,154.46,154.515,2200250000.0
2008-02-07 16:50:00,154.515,154.57,154.32,154.38,1972950000.0
2008-02-07 16:55:00,154.38,154.53,154.325,154.46,2350571500.0
2008-02-07 17:00:00,154.46,154.885,154.42,154.865,2274100001.0
2008-02-07 17:05:00,154.865,154.96,154.695,154.79,1761800000.0
2008-02-07 17:10:00,154.785,154.82,154.61,154.81,2187500000.0
2008-02-07 17:15:00,154.81,155.04,154.76,154.97,2573299999.0
2008-02-07 17:20:00,154.97,155.055,154.81,154.82,3136050000.0
2008-02-07 17:25:00,154.82,155.095,154.8,154.97,2800925000.0
2008-02-07 17:30:00,154.97,155.04,154.945,155.025,2369900000.0
2008-02-07 17:35:00,155.03,155.05,154.775,154.78,4311499991.0
2008-02-07 17:40:00,154.78,154.825,154.68,154.7,2173199999.0
2008-02-07 17:45:00,154.7,154.76,154.66,154.725,3036500000.0
2008-02-07 17:50:00,154.725,154.835,154.705,154.735,2502000001.0
2008-02-07 17:55:00,154.735,154.75,154.615,154.625,3616199999.0
2008-02-07 18:00:00,154.625,154.675,154.555,154.625,2425199996.0
2008-02-07 18:05:00,154.63,154.67,154.515,154.55,3091899998.0
2008-02-07 18:10:00,154.555,154.635,154.51,154.585,1896896000.0
2008-02-07 18:15:00,154.585,154.64,154.53,154.55,1792232000.0
2008-02-07 18:20:00,154.55,154.69,154.55,154.65,1774600000.0
2008-02-07 18:25:00,154.65,154.695,154.615,154.62,2016150000.0
2008-02-07 18:30:00,154.62,154.78,154.62,154.765,1598449999.0
2008-02-07 18:35:00,154.775,154.785,154.65,154.67,2002800000.0
2008-02-07 18:40:00,154.67,154.84,154.67,154.77,1504200000.0
2008-02-07 18:45:00,154.77,154.775,154.645,154.735,1792000000.0
2008-02-07 18:50:00,154.73,154.77,154.685,154.7,1409700000.0
2008-02-07 18:55:00,154.7,154.825,154.7,154.82,1267400000.0
2008-02-07 19:00:00,154.82,154.845,154.77,154.835,1334900000.0
2008-02-07 19:05:00,154.835,154.845,154.745,154.785,1644100000.0
2008-02-07 19:10:00,154.78,154.85,154.77,154.84,1505200000.0
2008-02-07 19:15:00,154.84,154.9,154.82,154.87,1511900000.0
2008-02-07 19:20:00,154.87,154.915,154.835,154.89,1863176418.0
2008-02-07 19:25:00,154.89,154.985,154.89,154.95,1803904926.0
2008-02-07 19:30:00,154.95,155.175,154.94,155.175,1414100000.0
2008-02-07 19:35:00,155.175,155.52,155.17,155.395,4629399994.0
2008-02-07 19:40:00,155.395,155.44,155.295,155.385,2951180001.0
2008-02-07 19:45:00,155.385,155.47,155.34,155.43,1722500000.0
2008-02-07 19:50:00,155.43,155.67,155.43,155.62,1414200000.0
2008-02-07 19:55:00,155.62,155.64,155.51,155.51,1538400000.0
2008-02-07 20:00:00,155.51,155.55,155.415,155.47,1549075000.0
2008-02-07 20:05:00,155.47,155.49,155.31,155.365,1620975000.0
2008-02-07 20:10:00,155.365,155.39,155.26,155.29,1837200000.0
2008-02-07 20:15:00,155.29,155.3,155.145,155.195,1700250000.0
2008-02-07 20:20:00,155.195,155.385,155.195,155.365,1843100000.0
2008-02-07 20:25:00,155.375,155.755,155.36,155.565,2584449998.0
2008-02-07 20:30:00,155.565,155.665,155.445,155.595,2623500000.0
2008-02-07 20:35:00,155.595,155.605,155.455,155.51,2049700001.0
2008-02-07 20:40:00,155.51,155.685,155.51,155.64,2682100000.0
2008-02-07 20:45:00,155.64,155.845,155.63,155.78,3466099996.0
2008-02-07 20:50:00,155.78,155.825,155.755,155.815,2529000000.0
2008-02-07 20:55:00,155.815,155.975,155.795,155.95,1451000000.0
2008-02-07 21:00:00,155.95,155.99,155.9,155.95,2113400000.0
2008-02-07 21:05:00,155.95,156.19,155.92,156.11,3297619603.0
2008-02-07 21:10:00,156.11,156.125,155.725,155.745,3524799998.0
2008-02-07 21:15:00,155.745,155.775,155.59,155.715,2679799998.0
2008-02-07 21:20:00,155.715,155.73,155.555,155.63,3418300000.0
2008-02-07 21:25:00,155.63,155.655,155.505,155.57,3071200000.0
2008-02-07 21:30:00,155.57,155.605,155.36,155.36,3734250000.0
2008-02-07 21:35:00,155.36,155.395,155.145,155.185,4436299998.0
2008-02-07 21:40:00,155.19,155.41,155.155,155.38,2505800001.0
2008-02-07 21:45:00,155.38,155.435,155.29,155.39,1545800000.0
2008-02-07 21:50:00,155.385,155.425,155.335,155.375,4937600000.0
2008-02-07 21:55:00,155.375,155.505,155.295,155.295,5487500002.0
2008-02-07 22:00:00,155.295,155.305,155.18,155.27,2639400000.0
2008-02-07 22:05:00,155.27,155.365,155.145,155.145,3550700000.0
2008-02-07 22:10:00,155.145,155.355,155.095,155.29,2349300000.0
2008-02-07 22:15:00,155.29,155.455,155.29,155.39,1209700000.0
2008-02-07 22:20:00,155.39,155.47,155.34,155.41,1366500000.0
2008-02-07 22:25:00,155.41,155.635,155.39,155.535,2229500000.0
2008-02-07 22:30:00,155.54,155.7,155.535,155.685,3083300000.0
2008-02-07 22:35:00,155.685,155.685,155.55,155.585,3739000000.0
2008-02-07 22:40:00,155.585,155.615,155.44,155.455,5282800000.0
2008-02-07 22:45:00,155.455,155.485,155.425,155.46,2822800000.0
2008-02-07 22:50:00,155.46,155.535,155.45,155.52,2506100000.0
2008-02-07 22:55:00,155.52,155.6,155.52,155.595,5035400000.0
2008-02-07 23:00:00,155.59,155.605,155.535,155.565,4216800000.0
2008-02-07 23:05:00,155.565,155.665,155.555,155.645,2851400000.0
2008-02-07 23:10:00,155.645,155.735,155.645,155.715,3393000000.0
2008-02-07 23:15:00,155.715,155.745,155.65,155.74,2763100000.0
2008-02-07 23:20:00,155.74,155.755,155.715,155.715,4368400000.0
2008-02-07 23:25:00,155.715,155.755,155.71,155.715,5399100000.0
2008-02-07 23:30:00,155.715,155.715,155.67,155.68,4465700000.0
2008-02-07 23:35:00,155.68,155.68,155.605,155.63,1414000000.0
2008-02-07 23:40:00,155.63,155.65,155.615,155.62,1907700000.0
2008-02-07 23:45:00,155.62,155.64,155.605,155.635,2689900000.0
2008-02-07 23:50:00,155.635,155.64,155.625,155.63,1454300000.0
2008-02-07 23:55:00,155.63,155.69,155.625,155.66,2234800000.0
2008-02-08 00:00:00,155.65,155.69,155.53,155.68,7171399954.0
2008-02-08 00:05:00,155.68,155.68,155.585,155.585,5869999999.0
2008-02-08 00:10:00,155.585,155.65,155.585,155.6,2872600000.0
2008-02-08 00:15:00,155.6,155.64,155.59,155.605,530900000.0
2008-02-08 00:20:00,155.605,155.695,155.575,155.645,2641600000.0
2008-02-08 00:25:00,155.645,155.65,155.54,155.54,3815100000.0
2008-02-08 00:30:00,155.54,155.575,155.54,155.575,4497900000.0
2008-02-08 00:35:00,155.575,155.585,155.525,155.575,4429600000.0
2008-02-08 00:40:00,155.575,155.585,155.545,155.565,3278100000.0
2008-02-08 00:45:00,155.565,155.585,155.52,155.565,3265800000.0
2008-02-08 00:50:00,155.565,155.575,155.505,155.555,4273000000.0
2008-02-08 00:55:00,155.555,155.575,155.54,155.575,3664500000.0
2008-02-08 01:00:00,155.575,155.655,155.52,155.635,3504200000.0
2008-02-08 01:05:00,155.635,155.635,155.55,155.555,3083500000.0
2008-02-08 01:10:00,155.555,155.58,155.535,155.565,2250900000.0
2008-02-08 01:15:00,155.565,155.635,155.555,155.555,3081700000.0
2008-02-08 01:20:00,155.555,155.625,155.515,155.625,3903700000.0
2008-02-08 01:25:00,155.625,155.685,155.595,155.665,4878000000.0
2008-02-08 01:30:00,155.665,155.665,155.595,155.615,4800900000.0
2008-02-08 01:35:00,155.615,155.615,155.51,155.565,3396200000.0
2008-02-08 01:40:00,155.565,155.58,155.46,155.485,2964600000.0
2008-02-08 01:45:00,155.485,155.485,155.395,155.425,2855774761.0
2008-02-08 01:50:00,155.425,155.485,155.39,155.405,3519300000.0
2008-02-08 01:55:00,155.405,155.405,155.345,155.35,3407000000.0
2008-02-08 02:00:00,155.35,155.35,155.245,155.325,3419400000.0
2008-02-08 02:05:00,155.325,155.325,155.245,155.28,5801100000.0
2008-02-08 02:10:00,155.28,155.365,155.26,155.345,6556000000.0
2008-02-08 02:15:00,155.345,155.43,155.325,155.42,2624900000.0
2008-02-08 02:20:00,155.42,155.43,155.245,155.295,2611700092.0
2008-02-08 02:25:00,155.295,155.3,155.035,155.205,3645499998.0
2008-02-08 02:30:00,155.205,155.325,155.165,155.285,4007300000.0
2008-02-08 02:35:00,155.285,155.285,155.185,155.275,3238100000.0
2008-02-08 02:40:00,155.275,155.33,155.275,155.295,2745300000.0
2008-02-08 02:45:00,155.295,155.325,155.22,155.245,2637300000.0
2008-02-08 02:50:00,155.245,155.355,155.215,155.305,2492608135.0
2008-02-08 02:55:00,155.335,155.51,155.325,155.375,3173200000.0
2008-02-08 03:00:00,155.375,155.455,155.35,155.435,3976100000.0
2008-02-08 03:05:00,155.44,155.465,155.415,155.455,2874100000.0
2008-02-08 03:10:00,155.455,155.58,155.45,155.56,2420200000.0
2008-02-08 03:15:00,155.56,155.57,155.475,155.475,3226900000.0
2008-02-08 03:20:00,155.475,155.485,155.435,155.48,4531700000.0
2008-02-08 03:25:00,155.48,155.53,155.475,155.51,4254100000.0
2008-02-08 03:30:00,155.51,155.655,155.51,155.61,2960300000.0
2008-02-08 03:35:00,155.61,155.63,155.57,155.585,3650077426.0
2008-02-08 03:40:00,155.585,155.675,155.57,155.58,3356300000.0
2008-02-08 03:45:00,155.585,155.59,155.495,155.495,3490500000.0
2008-02-08 03:50:00,155.495,155.55,155.435,155.49,3718499999.0
2008-02-08 03:55:00,155.49,155.565,155.475,155.525,3882200000.0
2008-02-08 04:00:00,155.525,155.565,155.51,155.555,2398000000.0
2008-02-08 04:05:00,155.555,155.64,155.545,155.63,2274800000.0
2008-02-08 04:10:00,155.63,155.65,155.59,155.6,3005200000.0
2008-02-08 04:15:00,155.6,155.6,155.53,155.55,3961300000.0
2008-02-08 04:20:00,155.52,155.56,155.48,155.5,4590400000.0
2008-02-08 04:25:00,155.5,155.51,155.42,155.445,4191200000.0
2008-02-08 04:30:00,155.445,155.5,155.445,155.465,4625100000.0
2008-02-08 04:35:00,155.465,155.52,155.46,155.52,3834400000.0
2008-02-08 04:40:00,155.52,155.53,155.48,155.51,4824800000.0
2008-02-08 04:45:00,155.51,155.53,155.485,155.52,7111699980.0
2008-02-08 04:50:00,155.52,155.54,155.51,155.52,5652500000.0
2008-02-08 04:55:00,155.52,155.58,155.52,155.58,6247700000.0
2008-02-08 05:00:00,155.58,155.59,155.535,155.58,6616800000.0
2008-02-08 05:05:00,155.58,155.58,155.485,155.52,5897800001.0
2008-02-08 05:10:00,155.52,155.62,155.505,155.595,4240043449.0
2008-02-08 05:15:00,155.595,155.62,155.56,155.57,5727138593.0
2008-02-08 05:20:00,155.57,155.62,155.55,155.58,6510791731.0
2008-02-08 05:25:00,155.58,155.6,155.53,155.585,4954499448.0
2008-02-08 05:30:00,155.585,155.62,155.56,155.61,4324699981.0
2008-02-08 05:35:00,155.61,155.62,155.51,155.57,4525400000.0
2008-02-08 05:40:00,155.57,155.61,155.52,155.57,2986200001.0
2008-02-08 05:45:00,155.57,155.59,155.51,155.56,3176591843.0
2008-02-08 05:50:00,155.56,155.59,155.5,155.505,3653000000.0
2008-02-08 05:55:00,155.505,155.52,155.47,155.5,2809180122.0
2008-02-08 06:00:00,155.5,155.515,155.445,155.455,4460500000.0
2008-02-08 06:05:00,155.455,155.46,155.41,155.445,3479200000.0
2008-02-08 06:10:00,155.445,155.475,155.43,155.46,3692400000.0
2008-02-08 06:15:00,155.46,155.505,155.45,155.485,3721800000.0
2008-02-08 06:20:00,155.485,155.49,155.46,155.475,3584800000.0
2008-02-08 06:25:00,155.475,155.49,155.46,155.49,3142100000.0
2008-02-08 06:30:00,155.49,155.49,155.47,155.475,1130800000.0
2008-02-08 06:35:00,155.47,155.6,155.46,155.55,2655500000.0
2008-02-08 06:40:00,155.55,155.56,155.515,155.53,3426100000.0
2008-02-08 06:45:00,155.53,155.57,155.5,155.52,3842179925.0
2008-02-08 06:50:00,155.52,155.545,155.5,155.52,3957600000.0
2008-02-08 06:55:00,155.52,155.55,155.52,155.52,3130765454.0
2008-02-08 07:00:00,155.52,155.52,155.49,155.5,2995000000.0
2008-02-08 07:05:00,155.5,155.54,155.5,155.53,3539700001.0
2008-02-08 07:10:00,155.53,155.55,155.425,155.425,3469300000.0
2008-02-08 07:15:00,155.425,155.51,155.4,155.485,3132400000.0
2008-02-08 07:20:00,155.485,155.525,155.485,155.505,3884100000.0
2008-02-08 07:25:00,155.505,155.53,155.49,155.51,3596300000.0
2008-02-08 07:30:00,155.51,155.51,155.455,155.465,3304900000.0
2008-02-08 07:35:00,155.465,155.485,155.445,155.485,5189600000.0
2008-02-08 07:40:00,155.485,155.49,155.375,155.395,7754500000.0
2008-02-08 07:45:00,155.395,155.41,155.34,155.36,4404724794.0
2008-02-08 07:50:00,155.36,155.445,155.295,155.3,4035434791.0
2008-02-08 07:55:00,155.3,155.36,155.3,155.355,2955900000.0
2008-02-08 08:00:00,155.355,155.39,155.355,155.375,2535300000.0
2008-02-08 08:05:00,155.375,155.405,155.34,155.395,2791100000.0
2008-02-08 08:10:00,155.395,155.405,155.365,155.365,2622800000.0
2008-02-08 08:15:00,155.365,155.44,155.325,155.44,4671100000.0
2008-02-08 08:20:00,155.44,155.495,155.43,155.455,4290500000.0
2008-02-08 08:25:00,155.455,155.48,155.425,155.475,5618600000.0
2008-02-08 08:30:00,155.475,155.555,155.475,155.53,3035400000.0
2008-02-08 08:35:00,155.53,155.545,155.505,155.545,737649504.0
2008-02-08 08:40:00,155.545,155.55,155.46,155.5,1406314316.0
2008-02-08 08:45:00,155.5,155.535,155.48,155.535,2419200000.0
2008-02-08 08:50:00,155.535,155.675,155.525,155.665,1796300000.0
2008-02-08 08:55:00,155.665,155.73,155.595,155.715,1458800000.0
2008-02-08 09:00:00,155.715,155.775,155.675,155.695,1531100000.0
2008-02-08 09:05:00,155.695,155.71,155.64,155.685,1137200000.0
2008-02-08 09:10:00,155.685,155.835,155.68,155.815,3489500000.0
2008-02-08 09:15:00,155.815,155.89,155.805,155.82,2115100000.0
2008-02-08 09:20:00,155.82,155.835,155.615,155.64,2103100001.0
2008-02-08 09:25:00,155.64,155.685,155.635,155.655,2573100000.0
2008-02-08 09:30:00,155.655,155.715,155.58,155.58,3774900000.0
2008-02-08 09:35:00,155.58,155.595,155.445,155.55,2015900000.0
2008-02-08 09:40:00,155.55,155.61,155.515,155.61,2062700000.0
2008-02-08 09:45:00,155.61,155.63,155.5,155.52,1954600000.0
2008-02-08 09:50:00,155.52,155.62,155.48,155.615,1744800000.0
2008-02-08 09:55:00,155.615,155.705,155.61,155.665,1679500000.0
2008-02-08 10:00:00,155.665,155.685,155.595,155.65,2124599999.0
2008-02-08 10:05:00,155.65,155.74,155.62,155.715,2467300000.0
2008-02-08 10:10:00,155.715,155.78,155.695,155.73,2290900000.0
2008-02-08 10:15:00,155.73,155.82,155.72,155.76,1805700000.0
2008-02-08 10:20:00,155.76,155.85,155.76,155.815,1788500000.0
2008-02-08 10:25:00,155.815,155.89,155.8,155.82,2244500000.0
2008-02-08 10:30:00,155.825,155.87,155.735,155.79,2261700003.0
2008-02-08 10:35:00,155.79,155.885,155.785,155.86,1703000014.0
2008-02-08 10:40:00,155.86,155.925,155.85,155.925,2675199990.0
2008-02-08 10:45:00,155.925,155.945,155.785,155.82,2848900007.0
2008-02-08 10:50:00,155.82,155.86,155.74,155.79,1518600000.0
2008-02-08 10:55:00,155.79,155.84,155.77,155.81,1406300000.0
2008-02-08 11:00:00,155.81,155.875,155.81,155.875,2482500000.0
2008-02-08 11:05:00,155.875,155.95,155.86,155.935,2271500000.0
2008-02-08 11:10:00,155.935,155.96,155.865,155.925,2032700000.0
2008-02-08 11:15:00,155.925,155.945,155.875,155.91,2545400000.0
2008-02-08 11:20:00,155.91,155.955,155.88,155.895,3674000001.0
2008-02-08 11:25:00,155.895,155.905,155.85,155.85,2565100000.0
2008-02-08 11:30:00,155.845,155.86,155.745,155.78,2119100000.0
2008-02-08 11:35:00,155.78,155.865,155.76,155.84,3165100000.0
2008-02-08 11:40:00,155.84,155.925,155.79,155.875,4427499984.0
2008-02-08 11:45:00,155.875,155.96,155.86,155.885,2537200000.0
2008-02-08 11:50:00,155.885,155.97,155.865,155.94,1645800000.0
2008-02-08 11:55:00,155.94,155.95,155.82,155.84,1578100000.0
2008-02-08 12:00:00,155.84,155.865,155.795,155.82,2122300001.0
2008-02-08 12:05:00,155.82,155.885,155.82,155.87,1423500000.0
2008-02-08 12:10:00,155.87,155.875,155.75,155.775,1381199999.0
2008-02-08 12:15:00,155.775,155.79,155.715,155.725,3024200021.0
2008-02-08 12:20:00,155.725,155.735,155.63,155.64,4332400034.0
2008-02-08 12:25:00,155.64,155.81,155.63,155.71,1652600000.0
2008-02-08 12:30:00,155.71,155.775,155.685,155.705,1170700000.0
2008-02-08 12:35:00,155.705,155.715,155.63,155.63,1500300000.0
2008-02-08 12:40:00,155.63,155.64,155.495,155.515,1432099999.0
2008-02-08 12:45:00,155.515,155.52,155.37,155.49,2971100008.0
2008-02-08 12:50:00,155.49,155.59,155.475,155.56,3080900000.0
2008-02-08 12:55:00,155.56,155.6,155.495,155.575,2052400000.0
2008-02-08 13:00:00,155.58,155.58,155.45,155.465,1854400004.0
2008-02-08 13:05:00,155.465,155.475,155.385,155.385,2880100000.0
2008-02-08 13:10:00,155.385,155.4,155.16,155.235,2373199994.0
2008-02-08 13:15:00,155.24,155.3,155.195,155.29,2443100000.0
2008-02-08 13:20:00,155.29,155.38,155.29,155.355,1869100000.0
2008-02-08 13:25:00,155.35,155.365,155.295,155.325,1311100000.0
2008-02-08 13:30:00,155.325,155.37,155.325,155.36,1346100000.0
2008-02-08 13:35:00,155.355,155.42,155.35,155.395,1644100000.0
2008-02-08 13:40:00,155.395,155.475,155.385,155.455,2602700000.0
2008-02-08 13:45:00,155.455,155.555,155.425,155.545,1930900000.0
2008-02-08 13:50:00,155.545,155.645,155.515,155.585,1685800000.0
2008-02-08 13:55:00,155.585,155.605,155.5,155.5,1223800000.0
2008-02-08 14:00:00,155.5,155.6,155.5,155.585,1484800000.0
2008-02-08 14:05:00,155.585,155.655,155.55,155.635,1383100000.0
2008-02-08 14:10:00,155.635,155.66,155.475,155.49,1154850000.0
2008-02-08 14:15:00,155.49,155.565,155.46,155.515,2439800000.0
2008-02-08 14:20:00,155.515,155.525,155.455,155.495,2883900000.0
2008-02-08 14:25:00,155.495,155.58,155.485,155.565,1970300000.0
2008-02-08 14:30:00,155.57,155.645,155.54,155.63,1365100000.0
2008-02-08 14:35:00,155.63,155.685,155.61,155.675,1530300000.0
2008-02-08 14:40:00,155.675,155.745,155.655,155.735,3185999994.0
2008-02-08 14:45:00,155.735,155.945,155.735,155.88,2061800002.0
2008-02-08 14:50:00,155.88,155.94,155.84,155.88,1314700000.0
2008-02-08 14:55:00,155.88,155.94,155.855,155.88,2985500000.0
2008-02-08 15:00:00,155.88,155.92,155.84,155.91,1984700000.0
2008-02-08 15:05:00,155.91,155.94,155.88,155.92,2620700001.0
2008-02-08 15:10:00,155.92,155.94,155.86,155.885,2455300013.0
2008-02-08 15:15:00,155.885,155.89,155.725,155.745,3018200006.0
2008-02-08 15:20:00,155.745,155.75,155.615,155.665,2454399997.0
2008-02-08 15:25:00,155.665,155.765,155.625,155.685,2737899994.0
2008-02-08 15:30:00,155.685,155.72,155.61,155.67,2060900000.0
2008-02-08 15:35:00,155.68,155.715,155.575,155.6,1525500001.0
2008-02-08 15:40:00,155.6,155.625,155.5,155.565,1170200000.0
2008-02-08 15:45:00,155.565,155.625,155.56,155.585,1484900000.0
2008-02-08 15:50:00,155.585,155.63,155.485,155.495,1518500000.0
2008-02-08 15:55:00,155.495,155.51,155.435,155.465,3810599980.0
2008-02-08 16:00:00,155.465,155.53,155.445,155.515,2437200000.0
2008-02-08 16:05:00,155.52,155.56,155.49,155.5,2220300000.0
2008-02-08 16:10:00,155.5,155.535,155.5,155.515,2486500000.0
2008-02-08 16:15:00,155.52,155.525,155.48,155.48,1698300000.0
2008-02-08 16:20:00,155.48,155.5,155.42,155.445,2644400000.0
2008-02-08 16:25:00,155.445,155.47,155.365,155.47,3266599992.0
2008-02-08 16:30:00,155.47,155.555,155.445,155.535,3366400000.0
2008-02-08 16:35:00,155.535,155.64,155.525,155.58,1370750001.0
2008-02-08 16:40:00,155.565,155.565,155.385,155.465,1490600000.0
2008-02-08 16:45:00,155.455,155.545,155.385,155.515,1309219000.0
2008-02-08 16:50:00,155.515,155.57,155.45,155.565,1468500000.0
2008-02-08 16:55:00,155.57,155.595,155.5,155.56,1762100000.0
2008-02-08 17:00:00,155.56,155.705,155.54,155.7,2761100000.0
2008-02-08 17:05:00,155.695,155.74,155.615,155.63,1448200000.0
2008-02-08 17:10:00,155.64,155.645,155.52,155.625,1845300000.0
2008-02-08 17:15:00,155.62,155.65,155.555,155.57,1462600000.0
2008-02-08 17:20:00,155.57,155.635,155.55,155.605,1657400000.0
2008-02-08 17:25:00,155.62,155.72,155.6,155.68,1428100000.0
2008-02-08 17:30:00,155.68,155.68,155.58,155.59,1615200000.0
2008-02-08 17:35:00,155.59,155.6,155.515,155.54,1300100000.0
2008-02-08 17:40:00,155.54,155.675,155.53,155.655,1154200000.0
2008-02-08 17:45:00,155.655,155.73,155.635,155.725,1595700000.0
2008-02-08 17:50:00,155.725,155.775,155.665,155.725,1721300000.0
2008-02-08 17:55:00,155.725,155.76,155.69,155.75,2026400000.0
2008-02-08 18:00:00,155.75,155.76,155.7,155.705,1186400000.0
2008-02-08 18:05:00,155.71,155.91,155.67,155.89,1270100000.0
2008-02-08 18:10:00,155.89,156.16,155.89,156.015,2233300000.0
2008-02-08 18:15:00,156.015,156.17,155.99,156.135,1956950000.0
2008-02-08 18:20:00,156.135,156.145,155.87,155.885,2203499999.0
2008-02-08 18:25:00,155.9,156.025,155.885,155.995,2637000000.0
2008-02-08 18:30:00,155.995,156.04,155.895,155.91,1063500000.0
2008-02-08 18:35:00,155.91,155.97,155.875,155.905,1478000000.0
2008-02-08 18:40:00,155.905,155.915,155.82,155.82,3010700000.0
2008-02-08 18:45:00,155.82,155.85,155.725,155.745,2503800002.0
2008-02-08 18:50:00,155.755,155.78,155.695,155.775,1498300000.0
2008-02-08 18:55:00,155.775,155.795,155.61,155.675,2382700001.0
2008-02-08 19:00:00,155.675,155.76,155.645,155.76,1864800000.0
2008-02-08 19:05:00,155.76,155.825,155.725,155.81,1700000002.0
2008-02-08 19:10:00,155.81,155.84,155.705,155.72,1070700000.0
2008-02-08 19:15:00,155.72,155.73,155.655,155.71,1061800000.0
2008-02-08 19:20:00,155.715,155.73,155.59,155.67,1443800000.0
2008-02-08 19:25:00,155.67,155.85,155.67,155.845,900900000.0
2008-02-08 19:30:00,155.845,155.86,155.725,155.725,620600000.0
2008-02-08 19:35:00,155.725,155.74,155.705,155.72,1125000000.0
2008-02-08 19:40:00,155.72,155.85,155.71,155.83,796800000.0
2008-02-08 19:45:00,155.83,155.85,155.715,155.725,1302900000.0
2008-02-08 19:50:00,155.725,155.835,155.715,155.81,2423000000.0
2008-02-08 19:55:00,155.81,155.905,155.775,155.9,1073600000.0
2008-02-08 20:00:00,155.9,155.94,155.785,155.81,1113800000.0
2008-02-08 20:05:00,155.81,155.81,155.705,155.71,1792500000.0
2008-02-08 20:10:00,155.71,156.025,155.65,156.025,2158200006.0
2008-02-08 20:15:00,156.025,156.125,155.815,155.835,3642400000.0
2008-02-08 20:20:00,155.845,155.9,155.795,155.895,2911100000.0
2008-02-08 20:25:00,155.895,155.91,155.8,155.84,2011200000.0
2008-02-08 20:30:00,155.84,155.9,155.71,155.74,1560400000.0
2008-02-08 20:35:00,155.74,155.765,155.665,155.68,1516400000.0
2008-02-08 20:40:00,155.68,155.73,155.575,155.725,1587350000.0
2008-02-08 20:45:00,155.725,155.9,155.7,155.85,2072800000.0
2008-02-08 20:50:00,155.85,155.885,155.78,155.83,2867400000.0
2008-02-08 20:55:00,155.83,155.895,155.8,155.87,1195200000.0
2008-02-08 21:00:00,155.87,155.885,155.79,155.835,1484199999.0
2008-02-08 21:05:00,155.835,155.885,155.74,155.745,2706400000.0
2008-02-08 21:10:00,155.745,155.775,155.715,155.74,2314000000.0
2008-02-08 21:15:00,155.745,155.88,155.74,155.88,1029200000.0
2008-02-08 21:20:00,155.88,155.9,155.795,155.795,869400000.0
2008-02-08 21:25:00,155.795,155.875,155.775,155.84,585200000.0
2008-02-08 21:30:00,155.84,155.865,155.79,155.805,1595600000.0
2008-02-08 21:35:00,155.805,155.83,155.77,155.81,928200000.0
2008-02-08 21:40:00,155.81,155.825,155.67,155.725,631800000.0
2008-02-08 21:45:00,155.725,155.745,155.655,155.705,897800000.0
2008-02-08 21:50:00,155.705,155.715,155.675,155.705,618500000.0
2008-02-08 21:55:00,155.705,155.78,155.705,155.73,1816500000.0
2008-02-08 22:00:00,155.73,155.755,155.695,155.74,1471800000.0
2008-02-08 22:05:00,155.74,155.755,155.675,155.7,1121100000.0
2008-02-08 22:10:00,155.7,155.715,155.68,155.715,952200000.0
2008-02-08 22:15:00,155.715,155.735,155.7,155.725,598300000.0
2008-02-08 22:20:00,155.725,155.725,155.695,155.715,919000000.0
2008-02-08 22:25:00,155.715,155.735,155.68,155.715,1547700000.0
2008-02-08 22:30:00,155.715,155.815,155.695,155.815,1782900000.0
2008-02-08 22:35:00,155.815,155.835,155.795,155.795,1623600000.0
2008-02-08 22:40:00,155.795,155.82,155.775,155.82,1191400000.0
2008-02-08 22:45:00,155.825,155.915,155.815,155.835,1336500000.0
2008-02-08 22:50:00,155.835,155.835,155.765,155.785,1026800000.0
2008-02-08 22:55:00,155.785,155.815,155.765,155.775,830200000.0
2008-02-08 23:00:00,155.775,155.79,155.775,155.785,86300000.0
2008-02-11 00:00:00,156.16,156.18,156.15,156.15,238400000.0
2008-02-11 00:05:00,156.16,156.18,156.16,156.16,178800000.0
2008-02-11 00:10:00,156.14,156.15,156.07,156.09,298000000.0
2008-02-11 00:15:00,156.08,156.15,156.06,156.14,298000000.0
2008-02-11 00:20:00,156.13,156.14,156.08,156.09,298000000.0
2008-02-11 00:25:00,156.1,156.11,156.04,156.05,298000000.0
2008-02-11 00:30:00,156.06,156.275,156.06,156.255,221500000.0
2008-02-11 00:35:00,156.255,156.265,156.195,156.195,285800000.0
2008-02-11 00:40:00,156.195,156.23,156.195,156.205,227500000.0
2008-02-11 00:45:00,156.2,156.215,156.145,156.185,256000000.0
2008-02-11 00:50:00,156.175,156.175,156.095,156.125,267200000.0
2008-02-11 00:55:00,156.125,156.205,156.125,156.175,200100000.0
2008-02-11 01:00:00,156.175,156.185,156.145,156.16,259200000.0
2008-02-11 01:05:00,156.16,156.19,156.155,156.155,445700000.0
2008-02-11 01:10:00,156.155,156.155,156.065,156.08,909400000.0
2008-02-11 01:15:00,156.08,156.16,156.055,156.14,743300000.0
2008-02-11 01:20:00,156.14,156.14,156.075,156.085,321800000.0
2008-02-11 01:25:00,156.09,156.1,156.045,156.055,531000000.0
2008-02-11 01:30:00,156.06,156.06,155.995,155.995,338800000.0
2008-02-11 01:35:00,155.995,156.005,155.89,155.955,970400000.0
2008-02-11 01:40:00,155.955,156.045,155.955,156.03,1281200000.0
2008-02-11 01:45:00,156.03,156.105,156.025,156.075,614900000.0
2008-02-11 01:50:00,156.075,156.135,156.075,156.075,802700000.0
2008-02-11 01:55:00,156.075,156.115,156.035,156.095,1083700000.0
2008-02-11 02:00:00,156.095,156.16,156.08,156.125,1138600000.0
2008-02-11 02:05:00,156.125,156.145,156.095,156.13,341500000.0
2008-02-11 02:10:00,156.13,156.175,156.12,156.135,356400000.0
2008-02-11 02:15:00,156.135,156.135,156.015,156.055,639900000.0
2008-02-11 02:20:00,156.05,156.075,156.02,156.055,1370899997.0
2008-02-11 02:25:00,156.055,156.08,156.055,156.065,597400000.0
2008-02-11 02:30:00,156.065,156.1,156.035,156.085,797900000.0
2008-02-11 02:35:00,156.085,156.16,156.07,156.12,219300000.0
2008-02-11 02:40:00,156.12,156.195,156.115,156.175,1068400000.0
2008-02-11 02:45:00,156.175,156.23,156.105,156.22,1508000000.0
2008-02-11 02:50:00,156.225,156.295,156.22,156.235,676400000.0
2008-02-11 02:55:00,156.235,156.27,156.205,156.225,849500000.0
2008-02-11 03:00:00,156.225,156.235,156.16,156.175,871300000.0
2008-02-11 03:05:00,156.175,156.185,156.15,156.155,483400000.0
2008-02-11 03:10:00,156.155,156.155,156.135,156.135,794700000.0
2008-02-11 03:15:00,156.135,156.145,156.03,156.045,718100000.0
2008-02-11 03:20:00,156.045,156.045,155.96,155.97,1016100000.0
2008-02-11 03:25:00,155.97,156.025,155.97,156.025,620600000.0
2008-02-11 03:30:00,156.025,156.025,155.955,155.965,775900000.0
2008-02-11 03:35:00,155.965,156.0,155.945,155.985,813600000.0
2008-02-11 03:40:00,155.985,156.0,155.945,155.945,843100000.0
2008-02-11 03:45:00,155.945,155.975,155.925,155.965,865500000.0
2008-02-11 03:50:00,155.965,155.98,155.915,155.935,782800000.0
2008-02-11 03:55:00,155.935,156.07,155.935,156.055,589900000.0
2008-02-11 04:00:00,156.055,156.075,156.045,156.045,520900000.0
2008-02-11 04:05:00,156.045,156.045,156.03,156.03,297800000.0
2008-02-11 04:10:00,156.03,156.045,156.025,156.035,367500000.0
2008-02-11 04:15:00,156.035,156.035,155.975,155.985,598100000.0
2008-02-11 04:20:00,155.985,155.995,155.945,155.96,670000000.0
2008-02-11 04:25:00,155.965,156.02,155.945,156.01,293000000.0
2008-02-11 04:30:00,156.01,156.03,155.925,155.93,433100000.0
2008-02-11 04:35:00,155.93,155.93,155.835,155.86,969600000.0
2008-02-11 04:40:00,155.86,155.9,155.86,155.895,791800000.0
2008-02-11 04:45:00,155.895,155.9,155.855,155.885,464200000.0
2008-02-11 04:50:00,155.885,156.015,155.885,156.005,827700000.0
2008-02-11 04:55:00,156.005,156.025,155.975,155.975,499800000.0
2008-02-11 05:00:00,155.975,155.985,155.965,155.97,249400000.0
2008-02-11 05:05:00,155.97,156.04,155.97,155.985,395000000.0
2008-02-11 05:10:00,155.985,156.0,155.93,155.945,613000000.0
2008-02-11 05:15:00,155.945,155.97,155.9,155.9,258300000.0
2008-02-11 05:20:00,155.9,155.905,155.89,155.905,180900000.0
2008-02-11 05:25:00,155.905,155.91,155.895,155.91,265600000.0
2008-02-11 05:30:00,155.91,155.91,155.86,155.875,310700000.0
2008-02-11 05:35:00,155.875,155.905,155.86,155.865,1141200000.0
2008-02-11 05:40:00,155.865,155.865,155.77,155.82,1442800000.0
2008-02-11 05:45:00,155.82,155.885,155.745,155.825,2287600001.0
2008-02-11 05:50:00,155.825,155.86,155.78,155.855,640800000.0
2008-02-11 05:55:00,155.855,155.855,155.835,155.85,581100000.0
2008-02-11 06:00:00,155.85,155.965,155.85,155.935,646400000.0
2008-02-11 06:05:00,155.935,155.945,155.875,155.895,807800000.0
2008-02-11 06:10:00,155.895,156.02,155.885,155.965,1059400000.0
2008-02-11 06:15:00,155.97,155.975,155.925,155.935,437000000.0
2008-02-11 06:20:00,155.935,156.05,155.93,156.04,515500000.0
2008-02-11 06:25:00,156.04,156.08,156.025,156.07,496000000.0
2008-02-11 06:30:00,156.07,156.07,155.935,155.945,869900000.0
2008-02-11 06:35:00,155.945,155.945,155.835,155.9,1059500000.0
2008-02-11 06:40:00,155.895,155.91,155.86,155.91,545700000.0
2008-02-11 06:45:00,155.91,155.92,155.82,155.89,779500000.0
2008-02-11 06:50:00,155.89,155.955,155.89,155.905,494800000.0
2008-02-11 06:55:00,155.91,155.92,155.87,155.87,580100000.0
2008-02-11 07:00:00,155.865,155.915,155.85,155.9,740900000.0
2008-02-11 07:05:00,155.9,155.915,155.855,155.88,722500000.0
2008-02-11 07:10:00,155.88,156.075,155.875,155.955,2131700000.0
2008-02-11 07:15:00,155.955,156.005,155.955,155.955,1262700000.0
2008-02-11 07:20:00,155.955,156.06,155.94,156.055,701000000.0
2008-02-11 07:25:00,156.06,156.07,156.02,156.04,358000000.0
2008-02-11 07:30:00,156.04,156.065,156.0,156.03,356700000.0
2008-02-11 07:35:00,156.03,156.03,155.99,156.005,440200000.0
2008-02-11 07:40:00,156.005,156.01,155.885,155.935,1260600000.0
2008-02-11 07:45:00,155.935,155.96,155.845,155.885,2876499998.0
2008-02-11 07:50:00,155.885,155.885,155.855,155.865,729960000.0
2008-02-11 07:55:00,155.865,155.88,155.855,155.87,852000000.0
2008-02-11 08:00:00,155.87,155.915,155.87,155.89,399300000.0
2008-02-11 08:05:00,155.9,155.91,155.85,155.865,294500000.0
2008-02-11 08:10:00,155.865,155.88,155.85,155.86,928600000.0
2008-02-11 08:15:00,155.86,155.92,155.855,155.91,703000000.0
2008-02-11 08:20:00,155.91,155.92,155.91,155.92,211000000.0
2008-02-11 08:25:00,155.915,155.92,155.855,155.895,1017100000.0
2008-02-11 08:30:00,155.895,155.965,155.865,155.935,768800000.0
2008-02-11 08:35:00,155.94,155.975,155.91,155.935,969300000.0
2008-02-11 08:40:00,155.935,155.955,155.875,155.885,829500000.0
2008-02-11 08:45:00,155.885,155.94,155.855,155.915,846900000.0
2008-02-11 08:50:00,155.915,155.92,155.86,155.865,574300000.0
2008-02-11 08:55:00,155.865,155.94,155.85,155.93,1586500000.0
2008-02-11 09:00:00,155.935,155.995,155.9,155.985,975900000.0
2008-02-11 09:05:00,155.98,156.05,155.955,156.045,1103700000.0
2008-02-11 09:10:00,156.045,156.08,156.005,156.08,721000000.0
2008-02-11 09:15:00,156.08,156.085,155.94,155.975,1318200000.0
2008-02-11 09:20:00,155.975,156.045,155.955,155.96,1175400000.0
2008-02-11 09:25:00,155.95,155.96,155.895,155.905,455240000.0
2008-02-11 09:30:00,155.905,155.945,155.895,155.9,947599998.0
2008-02-11 09:35:00,155.9,155.93,155.855,155.875,1798899996.0
2008-02-11 09:40:00,155.875,155.895,155.75,155.78,1120900001.0
2008-02-11 09:45:00,155.775,155.775,155.595,155.63,3032200000.0
2008-02-11 09:50:00,155.65,155.695,155.36,155.525,3715100000.0
2008-02-11 09:55:00,155.525,155.525,155.22,155.29,5667600050.0
2008-02-11 10:00:00,155.295,155.335,155.125,155.285,5149300008.0
2008-02-11 10:05:00,155.28,155.38,155.225,155.325,5124400006.0
2008-02-11 10:10:00,155.335,155.375,155.255,155.335,4391400009.0
2008-02-11 10:15:00,155.335,155.42,155.315,155.4,2975400007.0
2008-02-11 10:20:00,155.4,155.455,155.385,155.4,3554600013.0
2008-02-11 10:25:00,155.4,155.4,155.195,155.31,1217100003.0
2008-02-11 10:30:00,155.31,155.315,155.15,155.245,2149499999.0
2008-02-11 10:35:00,155.245,155.28,155.195,155.205,2054300000.0
2008-02-11 10:40:00,155.205,155.28,155.195,155.275,2492899999.0
2008-02-11 10:45:00,155.28,155.38,155.26,155.34,3030399987.0
2008-02-11 10:50:00,155.34,155.435,155.32,155.385,2956799999.0
2008-02-11 10:55:00,155.385,155.44,155.37,155.41,1933599999.0
2008-02-11 11:00:00,155.4,155.415,155.35,155.38,852200000.0
2008-02-11 11:05:00,155.38,155.395,155.335,155.35,886900001.0
2008-02-11 11:10:00,155.35,155.36,155.22,155.24,532500001.0
2008-02-11 11:15:00,155.24,155.3,155.23,155.29,961100003.0
2008-02-11 11:20:00,155.29,155.295,155.26,155.26,764500002.0
2008-02-11 11:25:00,155.26,155.28,154.975,155.005,2387349996.0
2008-02-11 11:30:00,155.005,155.055,154.95,154.985,2676900010.0
2008-02-11 11:35:00,154.985,155.005,154.895,154.915,3779499985.0
2008-02-11 11:40:00,154.915,154.975,154.895,154.955,3376200000.0
2008-02-11 11:45:00,154.96,154.985,154.905,154.97,3025199997.0
2008-02-11 11:50:00,154.97,155.025,154.925,154.93,1508800000.0
2008-02-11 11:55:00,154.93,154.955,154.85,154.92,1486800002.0
2008-02-11 12:00:00,154.92,154.965,154.84,154.935,1389499997.0
2008-02-11 12:05:00,154.935,155.055,154.935,154.99,1752000001.0
2008-02-11 12:10:00,154.99,155.125,154.99,155.085,812300000.0
2008-02-11 12:15:00,155.085,155.125,155.06,155.105,1300300005.0
2008-02-11 12:20:00,155.105,155.11,155.07,155.105,498200000.0
2008-02-11 12:25:00,155.105,155.225,155.07,155.22,1276500000.0
2008-02-11 12:30:00,155.225,155.435,155.21,155.28,1275699999.0
2008-02-11 12:35:00,155.28,155.34,155.27,155.28,855900000.0
2008-02-11 12:40:00,155.28,155.32,155.195,155.3,936200000.0
2008-02-11 12:45:00,155.305,155.33,155.265,155.315,839100000.0
2008-02-11 12:50:00,155.31,155.375,155.29,155.305,1106099993.0
2008-02-11 12:55:00,155.305,155.35,155.29,155.29,974200000.0
2008-02-11 13:00:00,155.295,155.33,155.285,155.29,867800000.0
2008-02-11 13:05:00,155.29,155.315,155.255,155.295,899300001.0
2008-02-11 13:10:00,155.3,155.365,155.29,155.33,1393099997.0
2008-02-11 13:15:00,155.325,155.475,155.325,155.445,1790000001.0
2008-02-11 13:20:00,155.445,155.49,155.44,155.47,928399998.0
2008-02-11 13:25:00,155.48,155.48,155.44,155.455,1139100000.0
2008-02-11 13:30:00,155.455,155.47,155.425,155.43,1186100000.0
2008-02-11 13:35:00,155.43,155.44,155.38,155.4,1339200002.0
2008-02-11 13:40:00,155.4,155.41,155.32,155.355,1322000001.0
2008-02-11 13:45:00,155.355,155.37,155.315,155.32,647799999.0
2008-02-11 13:50:00,155.32,155.32,155.205,155.205,1410699997.0
2008-02-11 13:55:00,155.2,155.235,155.145,155.2,1688299996.0
2008-02-11 14:00:00,155.2,155.27,155.195,155.25,1865999996.0
2008-02-11 14:05:00,155.25,155.27,155.24,155.26,465899997.0
2008-02-11 14:10:00,155.26,155.445,155.245,155.425,1900026489.0
2008-02-11 14:15:00,155.425,155.425,155.25,155.265,2184699998.0
2008-02-11 14:20:00,155.265,155.305,155.245,155.3,1531500005.0
2008-02-11 14:25:00,155.3,155.315,155.275,155.295,1385500000.0
2008-02-11 14:30:00,155.295,155.4,155.295,155.375,1530600001.0
2008-02-11 14:35:00,155.37,155.42,155.34,155.39,1637700000.0
2008-02-11 14:40:00,155.39,155.42,155.26,155.275,1854000004.0
2008-02-11 14:45:00,155.275,155.39,155.26,155.37,2004199999.0
2008-02-11 14:50:00,155.37,155.53,155.345,155.53,3093399990.0
2008-02-11 14:55:00,155.53,155.55,155.46,155.46,1883199999.0
2008-02-11 15:00:00,155.46,155.48,155.405,155.405,1373300000.0
2008-02-11 15:05:00,155.405,155.465,155.405,155.415,1995299999.0
2008-02-11 15:10:00,155.42,155.43,155.355,155.41,2145649999.0
2008-02-11 15:15:00,155.41,155.44,155.31,155.42,2712650001.0
2008-02-11 15:20:00,155.415,155.44,155.315,155.42,1922250003.0
2008-02-11 15:25:00,155.42,155.455,155.355,155.41,1660600001.0
2008-02-11 15:30:00,155.41,155.44,155.345,155.35,2269400008.0
2008-02-11 15:35:00,155.35,155.39,155.25,155.25,1506000000.0
2008-02-11 15:40:00,155.25,155.29,155.175,155.255,2022000000.0
2008-02-11 15:45:00,155.255,155.265,155.2,155.215,1259900001.0
2008-02-11 15:50:00,155.215,155.225,155.15,155.155,1573499999.0
2008-02-11 15:55:00,155.15,155.16,155.095,155.1,1292300000.0
2008-02-11 16:00:00,155.1,155.15,155.095,155.12,1208300000.0
2008-02-11 16:05:00,155.12,155.125,154.905,154.925,1487999997.0
2008-02-11 16:10:00,154.925,154.97,154.88,154.95,1194400000.0
2008-02-11 16:15:00,154.945,155.03,154.94,155.01,1291300000.0
2008-02-11 16:20:00,155.005,155.025,154.93,154.94,1403625000.0
2008-02-11 16:25:00,154.94,155.03,154.925,154.98,1416899999.0
2008-02-11 16:30:00,154.98,155.075,154.9,155.06,1658950000.0
2008-02-11 16:35:00,155.06,155.11,154.93,154.945,1479100000.0
2008-02-11 16:40:00,154.94,155.0,154.855,154.86,1598800000.0
2008-02-11 16:45:00,154.86,154.865,154.675,154.69,1853700001.0
2008-02-11 16:50:00,154.69,154.76,154.55,154.615,2845000000.0
2008-02-11 16:55:00,154.62,154.64,154.5,154.595,3249200000.0
2008-02-11 17:00:00,154.595,154.635,154.495,154.525,2448800002.0
2008-02-11 17:05:00,154.515,154.525,154.34,154.36,3402200002.0
2008-02-11 17:10:00,154.36,154.485,154.32,154.465,2263596801.0
2008-02-11 17:15:00,154.465,154.54,154.425,154.475,2844500000.0
2008-02-11 17:20:00,154.48,154.5,154.34,154.41,2286599998.0
2008-02-11 17:25:00,154.41,154.475,154.325,154.465,3631899999.0
2008-02-11 17:30:00,154.46,154.54,154.365,154.505,2501700002.0
2008-02-11 17:35:00,154.5,154.57,154.46,154.475,1597300000.0
2008-02-11 17:40:00,154.475,154.595,154.465,154.555,2154199997.0
2008-02-11 17:45:00,154.555,154.68,154.55,154.66,1469600002.0
2008-02-11 17:50:00,154.66,154.66,154.52,154.63,1140200000.0
2008-02-11 17:55:00,154.63,154.755,154.58,154.75,1413200000.0
2008-02-11 18:00:00,154.75,154.76,154.65,154.71,1099500000.0
2008-02-11 18:05:00,154.71,154.865,154.705,154.81,879500000.0
2008-02-11 18:10:00,154.81,154.88,154.78,154.81,839300000.0
2008-02-11 18:15:00,154.8,154.855,154.77,154.82,792000000.0
2008-02-11 18:20:00,154.82,154.915,154.8,154.835,997100000.0
2008-02-11 18:25:00,154.84,154.875,154.77,154.82,1267000000.0
2008-02-11 18:30:00,154.82,154.82,154.72,154.77,845100000.0
2008-02-11 18:35:00,154.77,154.85,154.74,154.8,766700000.0
2008-02-11 18:40:00,154.8,154.88,154.74,154.82,790400000.0
2008-02-11 18:45:00,154.82,154.83,154.725,154.78,799600000.0
2008-02-11 18:50:00,154.78,154.84,154.755,154.78,933000000.0
2008-02-11 18:55:00,154.78,154.79,154.665,154.69,1468200000.0
2008-02-11 19:00:00,154.69,154.84,154.69,154.8,1099000000.0
2008-02-11 19:05:00,154.8,154.94,154.8,154.885,850100000.0
2008-02-11 19:10:00,154.885,154.92,154.805,154.84,662600000.0
2008-02-11 19:15:00,154.85,154.87,154.72,154.775,1001100000.0
2008-02-11 19:20:00,154.78,154.8,154.72,154.72,620100000.0
2008-02-11 19:25:00,154.725,154.8,154.71,154.74,1027000000.0
2008-02-11 19:30:00,154.74,154.84,154.695,154.82,1172600000.0
2008-02-11 19:35:00,154.815,154.985,154.78,154.975,1305400000.0
2008-02-11 19:40:00,154.975,154.975,154.88,154.96,1660600002.0
2008-02-11 19:45:00,154.96,154.975,154.905,154.97,1743899998.0
2008-02-11 19:50:00,154.97,154.975,154.85,154.9,461000000.0
2008-02-11 19:55:00,154.9,154.97,154.8,154.965,554800000.0
2008-02-11 20:00:00,154.965,155.02,154.95,154.99,745500000.0
2008-02-11 20:05:00,154.99,154.995,154.82,154.86,910200000.0
2008-02-11 20:10:00,154.86,155.01,154.86,154.995,924600000.0
2008-02-11 20:15:00,154.99,154.99,154.84,154.845,1172500000.0
2008-02-11 20:20:00,154.84,154.88,154.83,154.86,526800000.0
2008-02-11 20:25:00,154.86,155.0,154.85,155.0,451300000.0
2008-02-11 20:30:00,155.0,155.04,154.95,155.01,435300000.0
2008-02-11 20:35:00,155.01,155.01,154.945,154.95,716500000.0
2008-02-11 20:40:00,154.955,155.025,154.94,154.95,396000000.0
2008-02-11 20:45:00,154.95,154.97,154.9,154.925,668200000.0
2008-02-11 20:50:00,154.925,155.04,154.925,155.04,710000000.0
2008-02-11 20:55:00,155.04,155.04,154.98,155.03,538017979.0
2008-02-11 21:00:00,155.03,155.03,154.96,154.98,817400000.0
2008-02-11 21:05:00,154.98,155.04,154.94,155.0,340500000.0
2008-02-11 21:10:00,155.0,155.15,155.0,155.14,536000000.0
2008-02-11 21:15:00,155.14,155.19,155.1,155.12,686600000.0
2008-02-11 21:20:00,155.12,155.15,155.09,155.12,559300000.0
2008-02-11 21:25:00,155.12,155.15,155.11,155.11,497200000.0
2008-02-11 21:30:00,155.11,155.11,155.04,155.1,480900000.0
2008-02-11 21:35:00,155.1,155.145,155.04,155.05,535000000.0
2008-02-11 21:40:00,155.05,155.11,155.04,155.09,346600000.0
2008-02-11 21:45:00,155.09,155.145,155.09,155.13,595000000.0
2008-02-11 21:50:00,155.13,155.275,155.12,155.275,556200000.0
2008-02-11 21:55:00,155.28,155.32,155.2,155.21,585500000.0
2008-02-11 22:00:00,155.22,155.3,155.18,155.29,396600000.0
2008-02-11 22:05:00,155.29,155.31,155.25,155.3,361200000.0
2008-02-11 22:10:00,155.3,155.31,155.26,155.26,355400000.0
2008-02-11 22:15:00,155.26,155.27,155.22,155.23,157600000.0
2008-02-11 22:20:00,155.23,155.355,155.225,155.35,433200000.0
2008-02-11 22:25:00,155.355,155.36,155.3,155.31,483900000.0
2008-02-11 22:30:00,155.31,155.33,155.27,155.27,550300000.0
2008-02-11 22:35:00,155.27,155.28,155.205,155.21,380600000.0
2008-02-11 22:40:00,155.21,155.24,155.19,155.205,614600000.0
2008-02-11 22:45:00,155.205,155.24,155.18,155.22,538800000.0
2008-02-11 22:50:00,155.22,155.24,155.2,155.21,217600000.0
2008-02-11 22:55:00,155.21,155.25,155.195,155.24,234200000.0
2008-02-11 23:00:00,155.24,155.29,155.24,155.28,112600000.0
2008-02-11 23:05:00,155.29,155.34,155.29,155.33,158700000.0
2008-02-11 23:10:00,155.33,155.37,155.33,155.36,150100000.0
2008-02-11 23:15:00,155.36,155.38,155.355,155.38,168300000.0
2008-02-11 23:20:00,155.38,155.38,155.365,155.37,99300000.0
2008-02-11 23:25:00,155.37,155.4,155.37,155.4,99700000.0
2008-02-11 23:30:00,155.4,155.41,155.35,155.35,240200000.0
2008-02-11 23:35:00,155.35,155.38,155.325,155.33,270500000.0
2008-02-11 23:40:00,155.33,155.33,155.3,155.3,202400000.0
2008-02-11 23:45:00,155.3,155.31,155.295,155.3,130100000.0
2008-02-11 23:50:00,155.3,155.3,155.27,155.295,313300000.0
2008-02-11 23:55:00,155.295,155.295,155.265,155.275,302600000.0
2008-02-12 00:00:00,155.275,155.29,155.19,155.19,774500000.0
2008-02-12 00:05:00,155.19,155.2,155.1,155.11,1404300000.0
2008-02-12 00:10:00,155.11,155.11,155.1,155.11,568100000.0
2008-02-12 00:15:00,155.11,155.17,155.11,155.17,267000000.0
2008-02-12 00:20:00,155.16,155.17,155.14,155.15,303199999.0
2008-02-12 00:25:00,155.15,155.2,155.11,155.19,250900000.0
2008-02-12 00:30:00,155.19,155.195,155.13,155.18,398800000.0
2008-02-12 00:35:00,155.18,155.25,155.18,155.23,516300000.0
2008-02-12 00:40:00,155.23,155.255,155.225,155.255,371800001.0
2008-02-12 00:45:00,155.255,155.255,155.205,155.205,395600000.0
2008-02-12 00:50:00,155.205,155.22,155.155,155.155,489200000.0
2008-02-12 00:55:00,155.155,155.16,155.12,155.12,1081500000.0
2008-02-12 01:00:00,155.12,155.17,155.12,155.13,743700000.0
2008-02-12 01:05:00,155.13,155.155,155.12,155.15,604900000.0
2008-02-12 01:10:00,155.15,155.19,155.14,155.185,579100000.0
2008-02-12 01:15:00,155.185,155.19,155.095,155.1,1023000000.0
2008-02-12 01:20:00,155.1,155.13,155.02,155.06,2143800000.0
2008-02-12 01:25:00,155.06,155.15,155.05,155.11,1324000000.0
2008-02-12 01:30:00,155.11,155.12,155.05,155.06,1508800000.0
2008-02-12 01:35:00,155.06,155.14,155.05,155.09,1502400000.0
2008-02-12 01:40:00,155.08,155.1,155.06,155.08,1112100000.0
2008-02-12 01:45:00,155.08,155.08,155.02,155.03,1039000000.0
2008-02-12 01:50:00,155.03,155.04,154.88,154.92,3304599999.0
2008-02-12 01:55:00,154.92,155.04,154.9,154.96,2106000001.0
2008-02-12 02:00:00,154.96,154.98,154.92,154.95,2655500000.0
2008-02-12 02:05:00,154.95,154.97,154.88,154.91,1520600000.0
2008-02-12 02:10:00,154.91,154.95,154.88,154.94,1503000000.0
2008-02-12 02:15:00,154.94,155.01,154.94,154.975,1782800000.0
2008-02-12 02:20:00,154.975,155.01,154.94,154.96,2430600000.0
2008-02-12 02:25:00,154.96,154.975,154.94,154.95,1446200000.0
2008-02-12 02:30:00,154.95,154.975,154.94,154.97,1567300000.0
2008-02-12 02:35:00,154.97,155.04,154.97,155.02,1738700000.0
2008-02-12 02:40:00,155.02,155.04,155.02,155.03,1356400000.0
2008-02-12 02:45:00,155.03,155.05,155.01,155.015,1694200000.0
2008-02-12 02:50:00,155.015,155.08,155.01,155.06,2079800000.0
2008-02-12 02:55:00,155.06,155.07,155.01,155.04,3296200000.0
2008-02-12 03:00:00,155.04,155.05,154.99,155.02,2011200000.0
2008-02-12 03:05:00,155.02,155.06,155.01,155.05,1519400000.0
2008-02-12 03:10:00,155.05,155.06,155.02,155.03,2088600000.0
2008-02-12 03:15:00,155.03,155.06,155.03,155.04,1541300000.0
2008-02-12 03:20:00,155.04,155.11,155.03,155.09,2900600012.0
2008-02-12 03:25:00,155.09,155.19,155.09,155.13,2198300000.0
2008-02-12 03:30:00,155.13,155.195,155.09,155.11,3198400000.0
2008-02-12 03:35:00,155.11,155.13,155.06,155.1,1751100000.0
2008-02-12 03:40:00,155.1,155.19,155.1,155.18,2107800000.0
2008-02-12 03:45:00,155.18,155.225,155.15,155.16,2431100000.0
2008-02-12 03:50:00,155.16,155.17,155.13,155.15,1454900000.0
2008-02-12 03:55:00,155.15,155.16,155.11,155.12,1396500003.0
2008-02-12 04:00:00,155.12,155.16,155.07,155.14,1359800000.0
2008-02-12 04:05:00,155.14,155.21,155.13,155.2,1413900000.0
2008-02-12 04:10:00,155.2,155.2,155.14,155.15,1967100000.0
2008-02-12 04:15:00,155.15,155.15,155.105,155.15,1530400002.0
2008-02-12 04:20:00,155.15,155.17,155.14,155.15,924000000.0
2008-02-12 04:25:00,155.15,155.17,155.13,155.15,1385100000.0
2008-02-12 04:30:00,155.15,155.19,155.14,155.14,1912800001.0
2008-02-12 04:35:00,155.14,155.16,155.12,155.13,1427650000.0
2008-02-12 04:40:00,155.13,155.195,155.13,155.17,1484200000.0
2008-02-12 04:45:00,155.17,155.2,155.16,155.18,879400000.0
2008-02-12 04:50:00,155.18,155.19,155.16,155.19,642800000.0
2008-02-12 04:55:00,155.19,155.23,155.185,155.185,1331700000.0
2008-02-12 05:00:00,155.185,155.21,155.18,155.19,1241400000.0
2008-02-12 05:05:00,155.19,155.22,155.18,155.2,636500000.0
2008-02-12 05:10:00,155.2,155.21,155.17,155.185,457200000.0
2008-02-12 05:15:00,155.185,155.24,155.185,155.23,679000000.0
2008-02-12 05:20:00,155.23,155.23,155.18,155.2,874500000.0
2008-02-12 05:25:00,155.19,155.2,155.11,155.125,1607299999.0
2008-02-12 05:30:00,155.125,155.14,155.105,155.12,1325994876.0
2008-02-12 05:35:00,155.12,155.14,155.11,155.14,1405289752.0
2008-02-12 05:40:00,155.14,155.17,155.12,155.16,1127700000.0
2008-02-12 05:45:00,155.16,155.16,155.15,155.16,1181200000.0
2008-02-12 05:50:00,155.16,155.16,155.1,155.12,2145400000.0
2008-02-12 05:55:00,155.12,155.2,155.12,155.18,1129700000.0
2008-02-12 06:00:00,155.18,155.21,155.175,155.19,1394700000.0
2008-02-12 06:05:00,155.19,155.19,155.155,155.18,794300000.0
2008-02-12 06:10:00,155.18,155.19,155.155,155.17,890800000.0
2008-02-12 06:15:00,155.17,155.21,155.16,155.2,918200000.0
2008-02-12 06:20:00,155.2,155.21,155.17,155.19,534400000.0
2008-02-12 06:25:00,155.19,155.2,155.175,155.18,1279000000.0
2008-02-12 06:30:00,155.18,155.24,155.18,155.19,1543100000.0
2008-02-12 06:35:00,155.19,155.21,155.18,155.2,472700000.0
2008-02-12 06:40:00,155.2,155.21,155.14,155.15,1043200000.0
2008-02-12 06:45:00,155.15,155.19,155.13,155.19,1558400000.0
2008-02-12 06:50:00,155.19,155.22,155.14,155.14,1777400000.0
2008-02-12 06:55:00,155.15,155.18,155.14,155.16,1459800000.0
2008-02-12 07:00:00,155.16,155.17,155.105,155.13,2020200000.0
2008-02-12 07:05:00,155.13,155.17,155.12,155.155,1147700000.0
2008-02-12 07:10:00,155.15,155.16,155.12,155.13,1729400000.0
2008-02-12 07:15:00,155.13,155.19,155.13,155.13,2188000000.0
2008-02-12 07:20:00,155.13,155.16,155.125,155.15,1831900000.0
2008-02-12 07:25:00,155.15,155.18,155.15,155.18,1138300000.0
2008-02-12 07:30:00,155.17,155.19,155.16,155.18,1686000000.0
2008-02-12 07:35:00,155.18,155.215,155.18,155.2,1539300000.0
2008-02-12 07:40:00,155.2,155.28,155.2,155.27,2378277840.0
2008-02-12 07:45:00,155.27,155.28,155.25,155.27,2000600000.0
2008-02-12 07:50:00,155.27,155.33,155.27,155.32,1829100000.0
2008-02-12 07:55:00,155.32,155.42,155.31,155.365,2300900000.0
2008-02-12 08:00:00,155.37,155.44,155.335,155.335,2712900000.0
2008-02-12 08:05:00,155.34,155.47,155.335,155.45,2602400000.0
2008-02-12 08:10:00,155.45,155.45,155.4,155.43,2765800000.0
2008-02-12 08:15:00,155.43,155.47,155.4,155.42,2607300000.0
2008-02-12 08:20:00,155.42,155.45,155.39,155.41,1836100000.0
2008-02-12 08:25:00,155.41,155.46,155.39,155.44,2193700000.0
2008-02-12 08:30:00,155.43,155.44,155.37,155.39,1573700000.0
2008-02-12 08:35:00,155.4,155.52,155.39,155.48,2569600000.0
2008-02-12 08:40:00,155.48,155.49,155.44,155.44,1330160000.0
2008-02-12 08:45:00,155.44,155.49,155.42,155.45,1562120000.0
2008-02-12 08:50:00,155.45,155.48,155.43,155.46,2133900000.0
2008-02-12 08:55:00,155.46,155.63,155.44,155.59,2961100000.0
2008-02-12 09:00:00,155.59,155.68,155.57,155.65,2521680139.0
2008-02-12 09:05:00,155.65,155.67,155.43,155.48,3798600000.0
2008-02-12 09:10:00,155.48,155.545,155.46,155.54,3620800000.0
2008-02-12 09:15:00,155.54,155.57,155.49,155.56,832012812.0
2008-02-12 09:20:00,155.56,155.58,155.515,155.52,772900000.0
2008-02-12 09:25:00,155.52,155.54,155.46,155.48,458800000.0
2008-02-12 09:30:00,155.48,155.5,155.46,155.46,541900000.0
2008-02-12 09:35:00,155.46,155.48,155.405,155.445,1199600000.0
2008-02-12 09:40:00,155.45,155.47,155.4,155.42,1014200000.0
2008-02-12 09:45:00,155.42,155.51,155.42,155.47,807900000.0
2008-02-12 09:50:00,155.47,155.635,155.465,155.575,1853700000.0
2008-02-12 09:55:00,155.575,155.72,155.57,155.685,1144800000.0
2008-02-12 10:00:00,155.68,155.72,155.64,155.7,1884300000.0
2008-02-12 10:05:00,155.705,155.725,155.55,155.555,1193900000.0
2008-02-12 10:10:00,155.555,155.605,155.55,155.56,1843800000.0
2008-02-12 10:15:00,155.56,155.615,155.545,155.56,964500000.0
2008-02-12 10:20:00,155.56,155.56,155.45,155.45,1946400001.0
2008-02-12 10:25:00,155.455,155.475,155.405,155.435,4947899988.0
2008-02-12 10:30:00,155.435,155.45,155.395,155.44,2834099985.0
2008-02-12 10:35:00,155.44,155.44,155.205,155.26,3632699997.0
2008-02-12 10:40:00,155.26,155.325,155.215,155.24,2996799994.0
2008-02-12 10:45:00,155.245,155.305,155.19,155.195,1054800000.0
2008-02-12 10:50:00,155.195,155.22,155.11,155.155,2161400000.0
2008-02-12 10:55:00,155.15,155.235,155.12,155.22,1646000000.0
2008-02-12 11:00:00,155.21,155.225,155.165,155.165,913100000.0
2008-02-12 11:05:00,155.165,155.205,155.12,155.175,1498000000.0
2008-02-12 11:10:00,155.175,155.2,155.15,155.185,1894000000.0
2008-02-12 11:15:00,155.185,155.185,155.115,155.135,4758600007.0
2008-02-12 11:20:00,155.135,155.165,155.0,155.06,2558800001.0
2008-02-12 11:25:00,155.055,155.13,155.04,155.095,1166700001.0
2008-02-12 11:30:00,155.09,155.165,155.07,155.14,764000000.0
2008-02-12 11:35:00,155.14,155.38,155.135,155.3,997500000.0
2008-02-12 11:40:00,155.3,155.32,155.12,155.16,847900000.0
2008-02-12 11:45:00,155.16,155.18,155.09,155.14,829700000.0
2008-02-12 11:50:00,155.14,155.19,155.08,155.15,595200000.0
2008-02-12 11:55:00,155.15,155.19,155.115,155.115,446600000.0
2008-02-12 12:00:00,155.115,155.365,155.115,155.33,826150000.0
2008-02-12 12:05:00,155.33,155.355,155.27,155.275,467100000.0
2008-02-12 12:10:00,155.275,155.39,155.235,155.38,621450000.0
2008-02-12 12:15:00,155.38,155.44,155.36,155.38,538206000.0
2008-02-12 12:20:00,155.38,155.41,155.355,155.36,344600000.0
2008-02-12 12:25:00,155.36,155.44,155.33,155.34,464300000.0
2008-02-12 12:30:00,155.34,155.365,155.3,155.31,348400000.0
2008-02-12 12:35:00,155.31,155.31,155.255,155.295,529400000.0
2008-02-12 12:40:00,155.295,155.335,155.28,155.315,594900003.0
2008-02-12 12:45:00,155.315,155.36,155.295,155.31,854600000.0
2008-02-12 12:50:00,155.31,155.4,155.295,155.38,543100001.0
2008-02-12 12:55:00,155.38,155.44,155.34,155.43,917400000.0
2008-02-12 13:00:00,155.43,155.51,155.41,155.51,828200000.0
2008-02-12 13:05:00,155.51,155.62,155.505,155.565,545000000.0
2008-02-12 13:10:00,155.565,155.685,155.53,155.535,675200000.0
2008-02-12 13:15:00,155.53,155.615,155.505,155.57,372000000.0
2008-02-12 13:20:00,155.57,155.57,155.48,155.53,180800000.0
2008-02-12 13:25:00,155.54,155.59,155.49,155.53,452200000.0
2008-02-12 13:30:00,155.53,155.61,155.525,155.55,612900000.0
2008-02-12 13:35:00,155.55,155.575,155.47,155.485,812400000.0
2008-02-12 13:40:00,155.49,155.56,155.47,155.52,421700000.0
2008-02-12 13:45:00,155.525,155.595,155.5,155.515,690900005.0
2008-02-12 13:50:00,155.515,155.58,155.51,155.57,375300000.0
2008-02-12 13:55:00,155.57,155.62,155.5,155.585,406900000.0
2008-02-12 14:00:00,155.585,155.74,155.565,155.65,646500000.0
2008-02-12 14:05:00,155.65,155.87,155.65,155.87,2039699996.0
2008-02-12 14:10:00,155.87,155.89,155.76,155.79,1161700001.0
2008-02-12 14:15:00,155.79,155.815,155.75,155.775,1351199998.0
2008-02-12 14:20:00,155.76,155.77,155.695,155.7,1047199997.0
2008-02-12 14:25:00,155.7,155.745,155.695,155.74,1056500001.0
2008-02-12 14:30:00,155.74,155.815,155.71,155.81,1006999998.0
2008-02-12 14:35:00,155.81,155.945,155.795,155.9,1691899999.0
2008-02-12 14:40:00,155.9,155.93,155.765,155.77,909999998.0
2008-02-12 14:45:00,155.77,155.82,155.76,155.795,864700000.0
2008-02-12 14:50:00,155.795,155.795,155.675,155.745,1113100001.0
2008-02-12 14:55:00,155.73,155.765,155.715,155.73,653900000.0
2008-02-12 15:00:00,155.73,156.125,155.69,156.09,1796400000.0
2008-02-12 15:05:00,156.095,156.24,156.05,156.195,4072650009.0
2008-02-12 15:10:00,156.195,156.225,156.05,156.175,1878350001.0
2008-02-12 15:15:00,156.18,156.215,156.12,156.185,2242200000.0
2008-02-12 15:20:00,156.185,156.39,156.16,156.235,1989600001.0
2008-02-12 15:25:00,156.235,156.29,156.165,156.175,2082150008.0
2008-02-12 15:30:00,156.185,156.22,156.095,156.155,1560699999.0
2008-02-12 15:35:00,156.16,156.255,156.06,156.065,1647300005.0
2008-02-12 15:40:00,156.065,156.185,156.055,156.065,3226699995.0
2008-02-12 15:45:00,156.065,156.12,156.015,156.115,4137000007.0
2008-02-12 15:50:00,156.115,156.18,156.1,156.13,1871500003.0
2008-02-12 15:55:00,156.13,156.165,156.09,156.16,1097000000.0
2008-02-12 16:00:00,156.16,156.25,156.15,156.23,1335600000.0
2008-02-12 16:05:00,156.225,156.545,156.21,156.485,1288700000.0
2008-02-12 16:10:00,156.49,156.49,156.3,156.3,1648500000.0
2008-02-12 16:15:00,156.3,156.48,156.295,156.46,1496300001.0
2008-02-12 16:20:00,156.46,156.46,156.335,156.37,2202000002.0
2008-02-12 16:25:00,156.37,156.59,156.37,156.565,2311950000.0
2008-02-12 16:30:00,156.565,156.665,156.48,156.51,1430975000.0
2008-02-12 16:35:00,156.51,156.52,156.43,156.46,2214399998.0
2008-02-12 16:40:00,156.465,156.55,156.38,156.495,1418815000.0
2008-02-12 16:45:00,156.5,156.585,156.45,156.54,1078957700.0
2008-02-12 16:50:00,156.545,156.56,156.43,156.435,1038450000.0
2008-02-12 16:55:00,156.435,156.535,156.4,156.515,2337075804.0
2008-02-12 17:00:00,156.515,156.67,156.47,156.63,1596800000.0
2008-02-12 17:05:00,156.63,156.66,156.56,156.62,990800000.0
2008-02-12 17:10:00,156.62,156.65,156.54,156.575,820700000.0
2008-02-12 17:15:00,156.575,156.65,156.565,156.57,1234200000.0
2008-02-12 17:20:00,156.565,156.61,156.505,156.515,1811050000.0
2008-02-12 17:25:00,156.515,156.555,156.44,156.46,2514300000.0
2008-02-12 17:30:00,156.46,156.6,156.46,156.57,863400000.0
2008-02-12 17:35:00,156.565,156.575,156.46,156.47,1143700000.0
2008-02-12 17:40:00,156.47,156.545,156.46,156.52,1180399999.0
2008-02-12 17:45:00,156.515,156.61,156.515,156.55,1157200000.0
2008-02-12 17:50:00,156.555,156.6,156.52,156.57,975600000.0
2008-02-12 17:55:00,156.57,156.76,156.55,156.725,1739700000.0
2008-02-12 18:00:00,156.725,156.73,156.66,156.66,1269400000.0
2008-02-12 18:05:00,156.66,156.72,156.62,156.72,2090600000.0
2008-02-12 18:10:00,156.72,156.84,156.72,156.83,1910199998.0
2008-02-12 18:15:00,156.83,157.025,156.83,156.96,1536100000.0
2008-02-12 18:20:00,156.96,156.99,156.845,156.885,2238099998.0
2008-02-12 18:25:00,156.885,156.92,156.85,156.88,2260900000.0
2008-02-12 18:30:00,156.88,156.92,156.855,156.87,2310400000.0
2008-02-12 18:35:00,156.87,156.94,156.86,156.915,1829900000.0
2008-02-12 18:40:00,156.91,156.945,156.885,156.9,1846200000.0
2008-02-12 18:45:00,156.9,156.93,156.875,156.9,1599160000.0
2008-02-12 18:50:00,156.9,156.93,156.805,156.805,1393100000.0
2008-02-12 18:55:00,156.805,156.86,156.725,156.735,1958250000.0
2008-02-12 19:00:00,156.735,156.81,156.715,156.715,1771624998.0
2008-02-12 19:05:00,156.715,156.745,156.675,156.695,2508300002.0
2008-02-12 19:10:00,156.695,156.72,156.61,156.645,2191850000.0
2008-02-12 19:15:00,156.645,156.7,156.63,156.665,1266300000.0
2008-02-12 19:20:00,156.665,156.695,156.505,156.51,1861300001.0
2008-02-12 19:25:00,156.51,156.565,156.455,156.545,1694200003.0
2008-02-12 19:30:00,156.545,156.64,156.49,156.635,1736749999.0
2008-02-12 19:35:00,156.635,156.645,156.555,156.585,1380699999.0
2008-02-12 19:40:00,156.585,156.59,156.495,156.5,1601499999.0
2008-02-12 19:45:00,156.5,156.62,156.475,156.565,1444500000.0
2008-02-12 19:50:00,156.565,156.62,156.55,156.58,1333799999.0
2008-02-12 19:55:00,156.58,156.625,156.555,156.555,1041900000.0
2008-02-12 20:00:00,156.56,156.715,156.53,156.68,1580699995.0
2008-02-12 20:05:00,156.68,156.7,156.635,156.665,3747899990.0
2008-02-12 20:10:00,156.665,156.695,156.635,156.655,4025099995.0
2008-02-12 20:15:00,156.655,156.75,156.655,156.72,3773499999.0
2008-02-12 20:20:00,156.72,156.755,156.685,156.7,2419199995.0
2008-02-12 20:25:00,156.7,156.755,156.68,156.72,2284000001.0
2008-02-12 20:30:00,156.72,156.725,156.695,156.72,1030000000.0
2008-02-12 20:35:00,156.72,156.74,156.695,156.71,1613900000.0
2008-02-12 20:40:00,156.71,156.74,156.695,156.725,967600000.0
2008-02-12 20:45:00,156.725,156.75,156.695,156.72,1866300000.0
2008-02-12 20:50:00,156.72,156.785,156.71,156.745,1077900000.0
2008-02-12 20:55:00,156.745,156.84,156.745,156.81,533900000.0
2008-02-12 21:00:00,156.81,156.81,156.765,156.765,633900000.0
2008-02-12 21:05:00,156.765,156.83,156.765,156.785,928900000.0
2008-02-12 21:10:00,156.785,156.83,156.775,156.785,922300000.0
2008-02-12 21:15:00,156.79,156.8,156.63,156.63,1170800000.0
2008-02-12 21:20:00,156.63,156.68,156.615,156.665,1751499996.0
2008-02-12 21:25:00,156.665,156.71,156.655,156.695,1066900000.0
2008-02-12 21:30:00,156.695,156.695,156.615,156.635,2263900000.0
2008-02-12 21:35:00,156.64,156.65,156.58,156.62,1683600000.0
2008-02-12 21:40:00,156.625,156.65,156.58,156.61,974100000.0
2008-02-12 21:45:00,156.61,156.73,156.575,156.71,1671600000.0
2008-02-12 21:50:00,156.71,156.73,156.675,156.72,1133600000.0
2008-02-12 21:55:00,156.72,156.725,156.61,156.635,2040899999.0
2008-02-12 22:00:00,156.635,156.665,156.485,156.495,1697999996.0
2008-02-12 22:05:00,156.495,156.525,156.455,156.48,2312900003.0
2008-02-12 22:10:00,156.48,156.565,156.465,156.475,2777600000.0
2008-02-12 22:15:00,156.475,156.52,156.45,156.515,2133800000.0
2008-02-12 22:20:00,156.505,156.54,156.425,156.445,3057399995.0
2008-02-12 22:25:00,156.445,156.575,156.395,156.555,3127500000.0
2008-02-12 22:30:00,156.555,156.59,156.44,156.44,2470299997.0
2008-02-12 22:35:00,156.44,156.44,156.325,156.355,2210500001.0
2008-02-12 22:40:00,156.355,156.44,156.34,156.4,2726700000.0
2008-02-12 22:45:00,156.395,156.49,156.36,156.465,2479000001.0
2008-02-12 22:50:00,156.465,156.52,156.39,156.4,1900200000.0
2008-02-12 22:55:00,156.4,156.485,156.395,156.465,1592500000.0
2008-02-12 23:00:00,156.465,156.53,156.445,156.53,1234700000.0
2008-02-12 23:05:00,156.53,156.545,156.5,156.5,2426700000.0
2008-02-12 23:10:00,156.5,156.52,156.49,156.49,1290500000.0
2008-02-12 23:15:00,156.49,156.535,156.48,156.535,1987700000.0
2008-02-12 23:20:00,156.535,156.535,156.5,156.51,1067100000.0
2008-02-12 23:25:00,156.51,156.525,156.51,156.51,1407400000.0
2008-02-12 23:30:00,156.51,156.52,156.45,156.5,1977500000.0
2008-02-12 23:35:00,156.5,156.51,156.44,156.47,1416500000.0
2008-02-12 23:40:00,156.47,156.55,156.45,156.52,1487400000.0
2008-02-12 23:45:00,156.52,156.52,156.49,156.5,1489600000.0
2008-02-12 23:50:00,156.5,156.51,156.5,156.51,629900000.0
2008-02-12 23:55:00,156.51,156.51,156.48,156.48,978400000.0
2008-02-13 00:00:00,156.48,156.49,156.4,156.44,1592200000.0
2008-02-13 00:05:00,156.44,156.48,156.44,156.48,1921900000.0
2008-02-13 00:10:00,156.48,156.5,156.44,156.44,1141800000.0
2008-02-13 00:15:00,156.44,156.48,156.44,156.47,1733300000.0
2008-02-13 00:20:00,156.47,156.49,156.45,156.48,978900000.0
2008-02-13 00:25:00,156.48,156.52,156.46,156.5,1882100000.0
2008-02-13 00:30:00,156.5,156.5,156.42,156.44,2219000000.0
2008-02-13 00:35:00,156.445,156.445,156.34,156.4,1885000000.0
2008-02-13 00:40:00,156.4,156.425,156.36,156.39,2612700008.0
2008-02-13 00:45:00,156.39,156.44,156.38,156.44,936700000.0
2008-02-13 00:50:00,156.44,156.45,156.4,156.44,1697600006.0
2008-02-13 00:55:00,156.44,156.44,156.39,156.4,1218800000.0
2008-02-13 01:00:00,156.4,156.52,156.4,156.51,2311299997.0
2008-02-13 01:05:00,156.51,156.58,156.49,156.55,2146900011.0
2008-02-13 01:10:00,156.55,156.56,156.51,156.53,2233900004.0
2008-02-13 01:15:00,156.53,156.58,156.52,156.57,4090000000.0
2008-02-13 01:20:00,156.57,156.6,156.56,156.6,1839500000.0
2008-02-13 01:25:00,156.6,156.66,156.6,156.64,2004200012.0
2008-02-13 01:30:00,156.64,156.67,156.64,156.66,2222000010.0
2008-02-13 01:35:00,156.66,156.67,156.61,156.62,1840899996.0
2008-02-13 01:40:00,156.62,156.62,156.55,156.565,2750799997.0
2008-02-13 01:45:00,156.565,156.59,156.56,156.57,949900000.0
2008-02-13 01:50:00,156.57,156.59,156.54,156.56,1810400000.0
2008-02-13 01:55:00,156.56,156.59,156.52,156.52,1427000000.0
2008-02-13 02:00:00,156.52,156.57,156.48,156.56,3033600010.0
2008-02-13 02:05:00,156.56,156.59,156.545,156.56,2134300000.0
2008-02-13 02:10:00,156.56,156.56,156.52,156.53,2279900009.0
2008-02-13 02:15:00,156.535,156.535,156.505,156.51,1649800000.0
2008-02-13 02:20:00,156.51,156.55,156.51,156.54,988850000.0
2008-02-13 02:25:00,156.54,156.56,156.53,156.53,2439700000.0
2008-02-13 02:30:00,156.53,156.55,156.52,156.53,2912400000.0
2008-02-13 02:35:00,156.53,156.55,156.5,156.54,1999500000.0
2008-02-13 02:40:00,156.54,156.57,156.53,156.56,1615400000.0
2008-02-13 02:45:00,156.56,156.57,156.53,156.55,2094000000.0
2008-02-13 02:50:00,156.55,156.55,156.52,156.52,2414199999.0
2008-02-13 02:55:00,156.51,156.53,156.415,156.415,2563800000.0
2008-02-13 03:00:00,156.415,156.425,156.335,156.335,997300000.0
2008-02-13 03:05:00,156.335,156.335,156.265,156.3,1427900000.0
2008-02-13 03:10:00,156.3,156.38,156.27,156.365,1015900000.0
2008-02-13 03:15:00,156.365,156.38,156.35,156.36,488300000.0
2008-02-13 03:20:00,156.36,156.41,156.33,156.38,935300000.0
2008-02-13 03:25:00,156.38,156.42,156.345,156.345,1022500000.0
2008-02-13 03:30:00,156.345,156.35,156.315,156.335,721300000.0
2008-02-13 03:35:00,156.335,156.36,156.325,156.345,797300000.0
2008-02-13 03:40:00,156.34,156.37,156.335,156.365,571500000.0
2008-02-13 03:45:00,156.365,156.365,156.33,156.34,437200000.0
2008-02-13 03:50:00,156.34,156.355,156.29,156.32,556500000.0
2008-02-13 03:55:00,156.32,156.32,156.26,156.29,721000000.0
2008-02-13 04:00:00,156.29,156.31,156.26,156.27,75000000.0
2008-02-13 04:05:00,156.27,156.28,156.245,156.26,424800000.0
2008-02-13 04:10:00,156.26,156.29,156.245,156.28,375400000.0
2008-02-13 04:15:00,156.28,156.315,156.26,156.27,1055500000.0
2008-02-13 04:20:00,156.27,156.325,156.27,156.325,462600000.0
2008-02-13 04:25:00,156.325,156.355,156.22,156.255,1056500000.0
2008-02-13 04:30:00,156.255,156.31,156.235,156.255,3066000000.0
2008-02-13 04:35:00,156.255,156.255,156.165,156.19,2557997698.0
2008-02-13 04:40:00,156.19,156.195,156.095,156.14,1380500000.0
2008-02-13 04:45:00,156.14,156.18,156.135,156.165,2094699999.0
2008-02-13 04:50:00,156.165,156.195,156.135,156.16,1598199996.0
2008-02-13 04:55:00,156.16,156.22,156.16,156.22,2198399999.0
2008-02-13 05:00:00,156.22,156.255,156.22,156.255,1785699999.0
2008-02-13 05:05:00,156.255,156.26,156.225,156.255,951399999.0
2008-02-13 05:10:00,156.255,156.265,156.225,156.24,622900000.0
2008-02-13 05:15:00,156.24,156.265,156.235,156.26,540200000.0
2008-02-13 05:20:00,156.255,156.26,156.225,156.245,547200000.0
2008-02-13 05:25:00,156.245,156.265,156.24,156.255,634700000.0
2008-02-13 05:30:00,156.255,156.325,156.225,156.23,1121300000.0
2008-02-13 05:35:00,156.23,156.25,156.21,156.24,898900000.0
2008-02-13 05:40:00,156.24,156.255,156.235,156.24,240900000.0
2008-02-13 05:45:00,156.24,156.245,156.18,156.195,612000000.0
2008-02-13 05:50:00,156.195,156.2,156.15,156.155,758300000.0
2008-02-13 05:55:00,156.155,156.165,156.13,156.16,838800000.0
2008-02-13 06:00:00,156.16,156.25,156.155,156.235,1118100000.0
2008-02-13 06:05:00,156.235,156.27,156.23,156.235,415500000.0
2008-02-13 06:10:00,156.235,156.25,156.23,156.24,273900000.0
2008-02-13 06:15:00,156.24,156.26,156.235,156.245,514900000.0
2008-02-13 06:20:00,156.245,156.245,156.17,156.225,864700000.0
2008-02-13 06:25:00,156.225,156.275,156.215,156.255,652400000.0
2008-02-13 06:30:00,156.255,156.31,156.245,156.285,933300000.0
2008-02-13 06:35:00,156.285,156.285,156.225,156.23,785900000.0
2008-02-13 06:40:00,156.23,156.25,156.21,156.235,458000000.0
2008-02-13 06:45:00,156.235,156.25,156.225,156.225,583500000.0
2008-02-13 06:50:00,156.225,156.235,156.22,156.22,329100000.0
2008-02-13 06:55:00,156.22,156.23,156.19,156.2,461500000.0
2008-02-13 07:00:00,156.2,156.2,156.05,156.1,927900000.0
2008-02-13 07:05:00,156.1,156.12,156.08,156.11,487400000.0
2008-02-13 07:10:00,156.11,156.195,156.1,156.175,1182600000.0
2008-02-13 07:15:00,156.175,156.185,156.125,156.145,1020200000.0
2008-02-13 07:20:00,156.145,156.155,156.08,156.08,1232300000.0
2008-02-13 07:25:00,156.08,156.09,156.045,156.08,318200000.0
2008-02-13 07:30:00,156.08,156.16,156.08,156.16,449900000.0
2008-02-13 07:35:00,156.16,156.19,156.15,156.18,674600000.0
2008-02-13 07:40:00,156.18,156.19,156.165,156.18,358700000.0
2008-02-13 07:45:00,156.18,156.23,156.165,156.23,453400000.0
2008-02-13 07:50:00,156.23,156.24,156.22,156.24,584400000.0
2008-02-13 07:55:00,156.24,156.28,156.23,156.25,833400000.0
2008-02-13 08:00:00,156.25,156.25,156.17,156.185,715800000.0
2008-02-13 08:05:00,156.185,156.19,156.0,156.06,1067800000.0
2008-02-13 08:10:00,156.06,156.13,156.055,156.115,1047800000.0
2008-02-13 08:15:00,156.115,156.12,156.02,156.04,802500000.0
2008-02-13 08:20:00,156.04,156.135,156.04,156.115,916300000.0
2008-02-13 08:25:00,156.115,156.135,156.045,156.07,626300000.0
2008-02-13 08:30:00,156.07,156.075,155.875,155.895,1345600000.0
2008-02-13 08:35:00,155.895,155.905,155.845,155.9,1415200000.0
2008-02-13 08:40:00,155.91,155.945,155.86,155.915,1475700000.0
2008-02-13 08:45:00,155.915,155.92,155.84,155.845,759500000.0
2008-02-13 08:50:00,155.84,155.935,155.82,155.925,1248100000.0
2008-02-13 08:55:00,155.93,156.04,155.915,156.03,524200000.0
2008-02-13 09:00:00,156.03,156.045,155.96,155.985,569800000.0
2008-02-13 09:05:00,155.985,156.03,155.88,155.935,1153800000.0
2008-02-13 09:10:00,155.935,155.98,155.92,155.97,1070400000.0
2008-02-13 09:15:00,155.97,156.01,155.955,155.975,949300000.0
2008-02-13 09:20:00,155.975,156.005,155.95,156.0,1475300000.0
2008-02-13 09:25:00,156.0,156.02,155.945,155.98,1092600000.0
2008-02-13 09:30:00,155.98,155.99,155.85,155.88,2270100000.0
2008-02-13 09:35:00,155.88,155.99,155.82,155.965,1582700002.0
2008-02-13 09:40:00,155.965,155.965,155.88,155.965,1630400000.0
2008-02-13 09:45:00,155.965,156.05,155.955,155.975,1475700000.0
2008-02-13 09:50:00,155.975,156.03,155.96,156.02,996400000.0
2008-02-13 09:55:00,156.02,156.035,155.95,155.995,1456900000.0
2008-02-13 10:00:00,156.0,156.01,155.91,155.915,1601599999.0
2008-02-13 10:05:00,155.915,155.96,155.87,155.94,1181600000.0
2008-02-13 10:10:00,155.94,155.945,155.83,155.87,1566700000.0
2008-02-13 10:15:00,155.87,155.96,155.845,155.945,1302600001.0
2008-02-13 10:20:00,155.945,155.965,155.915,155.92,1076700000.0
2008-02-13 10:25:00,155.92,155.955,155.885,155.915,1822800001.0
2008-02-13 10:30:00,155.915,155.995,155.885,155.975,1121300000.0
2008-02-13 10:35:00,155.975,156.02,155.925,155.995,3478999999.0
2008-02-13 10:40:00,156.0,156.005,155.93,155.98,3712000000.0
2008-02-13 10:45:00,155.98,156.19,155.955,156.18,3029200000.0
2008-02-13 10:50:00,155.96,155.995,155.94,155.95,2311500000.0
2008-02-13 10:55:00,155.95,156.06,155.945,156.06,1689100000.0
2008-02-13 11:00:00,156.06,156.09,156.055,156.085,3188699986.0
2008-02-13 11:05:00,156.075,156.22,156.07,156.135,5443199998.0
2008-02-13 11:10:00,156.135,156.135,156.02,156.08,2289800001.0
2008-02-13 11:15:00,156.08,156.12,156.04,156.11,1351100000.0
2008-02-13 11:20:00,156.11,156.155,156.085,156.14,2222200000.0
2008-02-13 11:25:00,156.14,156.18,156.12,156.15,3049800000.0
2008-02-13 11:30:00,156.15,156.155,156.115,156.15,3356900000.0
2008-02-13 11:35:00,156.15,156.235,156.145,156.205,3894500000.0
2008-02-13 11:40:00,156.205,156.275,156.175,156.255,3148400000.0
2008-02-13 11:45:00,156.255,156.285,156.155,156.195,3972300000.0
2008-02-13 11:50:00,156.195,156.325,156.185,156.27,3644500003.0
2008-02-13 11:55:00,156.27,156.29,156.19,156.22,4085800000.0
2008-02-13 12:00:00,156.22,156.32,156.19,156.275,3611200000.0
2008-02-13 12:05:00,156.275,156.385,156.26,156.345,3235399998.0
2008-02-13 12:10:00,156.345,156.505,156.345,156.455,2925500000.0
2008-02-13 12:15:00,156.455,156.575,156.455,156.53,1564600000.0
2008-02-13 12:20:00,156.53,156.555,156.455,156.525,2943700005.0
2008-02-13 12:25:00,156.515,156.58,156.5,156.55,4808799998.0
2008-02-13 12:30:00,156.55,156.565,156.48,156.565,1630100001.0
2008-02-13 12:35:00,156.57,156.695,156.555,156.65,2580399992.0
2008-02-13 12:40:00,156.65,156.745,156.615,156.625,3521199999.0
2008-02-13 12:45:00,156.62,157.005,156.615,156.94,3690600000.0
2008-02-13 12:50:00,156.94,157.075,156.91,156.98,3508500006.0
2008-02-13 12:55:00,156.98,157.05,156.965,156.995,2798100003.0
2008-02-13 13:00:00,156.995,157.025,156.88,156.915,5413100001.0
2008-02-13 13:05:00,156.915,156.925,156.755,156.855,3125399997.0
2008-02-13 13:10:00,156.855,156.88,156.775,156.805,1701100000.0
2008-02-13 13:15:00,156.805,156.895,156.79,156.87,3006700001.0
2008-02-13 13:20:00,156.87,156.88,156.805,156.81,3882800003.0
2008-02-13 13:25:00,156.81,156.83,156.75,156.82,4166200000.0
2008-02-13 13:30:00,156.82,156.845,156.785,156.825,5029199997.0
2008-02-13 13:35:00,156.83,156.925,156.775,156.86,4007199997.0
2008-02-13 13:40:00,156.86,156.915,156.825,156.88,3106200000.0
2008-02-13 13:45:00,156.88,156.935,156.815,156.84,4991700021.0
2008-02-13 13:50:00,156.84,157.015,156.81,156.95,3156500000.0
2008-02-13 13:55:00,156.955,157.01,156.88,156.91,4234500003.0
2008-02-13 14:00:00,156.91,156.94,156.88,156.91,3453100000.0
2008-02-13 14:05:00,156.91,157.005,156.88,156.98,3860200000.0
2008-02-13 14:10:00,156.975,157.08,156.935,157.03,4131900000.0
2008-02-13 14:15:00,157.04,157.045,156.935,156.98,2924300000.0
2008-02-13 14:20:00,156.98,157.035,156.935,157.035,4865700009.0
2008-02-13 14:25:00,157.035,157.065,157.0,157.025,2750100000.0
2008-02-13 14:30:00,157.025,157.025,156.92,156.93,3150300000.0
2008-02-13 14:35:00,156.93,156.93,156.85,156.9,2835800000.0
2008-02-13 14:40:00,156.9,156.94,156.86,156.92,4152400034.0
2008-02-13 14:45:00,156.92,156.925,156.88,156.91,1990600000.0
2008-02-13 14:50:00,156.91,156.935,156.835,156.87,2628999998.0
2008-02-13 14:55:00,156.87,156.885,156.83,156.88,2269800000.0
2008-02-13 15:00:00,156.875,156.875,156.725,156.77,1573200001.0
2008-02-13 15:05:00,156.77,156.855,156.765,156.8,2200300000.0
2008-02-13 15:10:00,156.8,156.885,156.77,156.83,3483299998.0
2008-02-13 15:15:00,156.83,156.895,156.79,156.845,4573700000.0
2008-02-13 15:20:00,156.845,156.875,156.785,156.785,4614200000.0
2008-02-13 15:25:00,156.79,156.86,156.785,156.835,4528499999.0
2008-02-13 15:30:00,156.835,157.4,156.785,157.28,2300900000.0
2008-02-13 15:35:00,157.28,157.42,157.225,157.375,1119400001.0
2008-02-13 15:40:00,157.38,157.415,157.26,157.335,1659700002.0
2008-02-13 15:45:00,157.335,157.44,157.33,157.41,1290950000.0
2008-02-13 15:50:00,157.41,157.43,157.335,157.35,955750001.0
2008-02-13 15:55:00,157.35,157.6,157.34,157.58,1333000001.0
2008-02-13 16:00:00,157.575,157.65,157.415,157.45,1552300005.0
2008-02-13 16:05:00,157.45,157.54,157.38,157.44,2312970001.0
2008-02-13 16:10:00,157.44,157.5,157.415,157.475,3349000010.0
2008-02-13 16:15:00,157.475,157.58,157.45,157.49,2493200000.0
2008-02-13 16:20:00,157.49,157.49,157.4,157.415,1936200004.0
2008-02-13 16:25:00,157.415,157.43,157.335,157.36,1754500006.0
2008-02-13 16:30:00,157.36,157.6,157.35,157.595,1776899999.0
2008-02-13 16:35:00,157.595,157.64,157.525,157.59,846800000.0
2008-02-13 16:40:00,157.59,157.645,157.445,157.51,1141200000.0
2008-02-13 16:45:00,157.51,157.56,157.45,157.54,819200000.0
2008-02-13 16:50:00,157.54,157.565,157.43,157.53,1091300000.0
2008-02-13 16:55:00,157.53,157.61,157.455,157.49,1562500000.0
2008-02-13 17:00:00,157.49,157.625,157.475,157.525,1876800000.0
2008-02-13 17:05:00,157.53,157.55,157.415,157.54,2941199996.0
2008-02-13 17:10:00,157.54,157.665,157.455,157.635,2455499998.0
2008-02-13 17:15:00,157.635,157.655,157.48,157.53,1230500000.0
2008-02-13 17:20:00,157.53,157.59,157.46,157.52,937899999.0
2008-02-13 17:25:00,157.52,157.52,157.395,157.46,1766700003.0
2008-02-13 17:30:00,157.46,157.48,157.3,157.445,2168500003.0
2008-02-13 17:35:00,157.445,157.45,157.195,157.31,2208246016.0
2008-02-13 17:40:00,157.31,157.325,157.175,157.31,1607899999.0
2008-02-13 17:45:00,157.31,157.42,157.285,157.33,1935099999.0
2008-02-13 17:50:00,157.33,157.47,157.29,157.41,1592100000.0
2008-02-13 17:55:00,157.41,157.64,157.4,157.62,2337636475.0
2008-02-13 18:00:00,157.62,157.63,157.525,157.54,1203200000.0
2008-02-13 18:05:00,157.54,157.69,157.475,157.63,878000000.0
2008-02-13 18:10:00,157.63,157.665,157.555,157.58,2140700000.0
2008-02-13 18:15:00,157.58,157.58,157.48,157.5,2530300001.0
2008-02-13 18:20:00,157.5,157.535,157.46,157.475,1790500000.0
2008-02-13 18:25:00,157.475,157.635,157.46,157.6,943700000.0
2008-02-13 18:30:00,157.6,157.65,157.51,157.54,1163450000.0
2008-02-13 18:35:00,157.54,157.635,157.49,157.555,462750000.0
2008-02-13 18:40:00,157.555,157.665,157.54,157.6,930900000.0
2008-02-13 18:45:00,157.595,157.63,157.515,157.58,1517700000.0
2008-02-13 18:50:00,157.58,157.59,157.525,157.55,1133999999.0
2008-02-13 18:55:00,157.55,157.59,157.52,157.56,391900000.0
2008-02-13 19:00:00,157.56,157.625,157.54,157.59,286100000.0
2008-02-13 19:05:00,157.59,157.83,157.525,157.555,3642200000.0
2008-02-13 19:10:00,157.555,157.83,157.535,157.595,6041000000.0
2008-02-13 19:15:00,157.59,157.595,157.54,157.57,425250000.0
2008-02-13 19:20:00,157.57,157.61,157.57,157.59,366900000.0
2008-02-13 19:25:00,157.59,157.63,157.57,157.59,206200000.0
2008-02-13 19:30:00,157.59,157.595,157.54,157.585,2597500000.0
2008-02-13 19:35:00,157.585,157.625,157.565,157.615,2155400000.0
2008-02-13 19:40:00,157.615,157.78,157.6,157.6,3840900000.0
2008-02-13 19:45:00,157.6,157.62,157.58,157.61,6585200000.0
2008-02-13 19:50:00,157.61,157.61,157.56,157.59,4102000000.0
2008-02-13 19:55:00,157.59,157.595,157.555,157.56,3039700000.0
2008-02-13 20:00:00,157.56,157.69,157.555,157.67,2640700004.0
2008-02-13 20:05:00,157.67,157.825,157.635,157.77,5269299993.0
2008-02-13 20:10:00,157.78,157.86,157.68,157.85,8168300002.0
2008-02-13 20:15:00,157.68,157.86,157.68,157.79,8197099998.0
2008-02-13 20:20:00,157.8,157.88,157.74,157.77,8520699998.0
2008-02-13 20:25:00,157.78,157.83,157.66,157.73,9072300000.0
2008-02-13 20:30:00,157.74,157.77,157.69,157.77,10023000000.0
2008-02-13 20:35:00,157.8,157.81,157.74,157.75,8103000000.0
2008-02-13 20:40:00,157.76,157.8,157.71,157.77,7715100000.0
2008-02-13 20:45:00,157.77,157.81,157.71,157.71,7671725000.0
2008-02-13 20:50:00,157.7,157.72,157.66,157.68,10226500000.0
2008-02-13 20:55:00,157.66,157.8,157.66,157.72,9813400003.0
2008-02-13 21:00:00,157.73,157.79,157.73,157.73,9538000005.0
2008-02-13 21:05:00,157.74,157.74,157.65,157.68,9538000005.0
2008-02-13 21:10:00,157.67,157.71,157.63,157.64,9538000005.0
2008-02-13 21:15:00,157.65,157.69,157.64,157.66,9538000005.0
2008-02-13 21:20:00,157.67,157.74,157.66,157.73,9538000005.0
2008-02-13 21:25:00,157.77,157.78,157.66,157.73,6410200004.0
2008-02-13 21:30:00,157.73,157.77,157.7,157.77,8026599999.0
2008-02-13 21:35:00,157.77,157.83,157.76,157.83,7962149998.0
2008-02-13 21:40:00,157.82,157.84,157.71,157.76,6826100000.0
2008-02-13 21:45:00,157.75,157.82,157.71,157.71,6579100000.0
2008-02-13 21:50:00,157.71,157.72,157.66,157.68,7318950000.0
2008-02-13 21:55:00,157.68,157.74,157.64,157.72,6684899999.0
2008-02-13 22:00:00,157.72,157.78,157.72,157.76,6458700000.0
2008-02-13 22:05:00,157.77,157.78,157.65,157.68,7185900000.0
2008-02-13 22:10:00,157.78,157.83,157.68,157.81,6452400000.0
2008-02-13 22:15:00,157.82,157.84,157.64,157.83,4959500000.0
2008-02-13 22:20:00,157.66,157.86,157.66,157.85,5898700000.0
2008-02-13 22:25:00,157.73,157.85,157.71,157.72,6322200000.0
2008-02-13 22:30:00,157.72,157.77,157.7,157.75,6494999999.0
2008-02-13 22:35:00,157.75,157.84,157.74,157.84,7119399994.0
2008-02-13 22:40:00,157.84,157.84,157.79,157.83,7430099985.0
2008-02-13 22:45:00,157.82,157.84,157.76,157.76,6400200000.0
2008-02-13 22:50:00,157.83,157.88,157.82,157.86,6321500000.0
2008-02-13 22:55:00,157.87,157.88,157.82,157.87,6321500000.0
2008-02-13 23:00:00,157.85,157.85,157.75,157.77,6321500000.0
2008-02-13 23:05:00,157.75,157.76,157.69,157.7,6321500000.0
2008-02-13 23:10:00,157.69,157.7,157.66,157.68,6321500000.0
2008-02-13 23:15:00,157.69,157.84,157.68,157.83,6321500000.0
2008-02-13 23:20:00,157.83,157.83,157.68,157.7,7123400007.0
2008-02-13 23:25:00,157.71,157.86,157.69,157.85,6191100021.0
2008-02-13 23:30:00,157.85,157.86,157.72,157.72,7754400000.0
2008-02-13 23:35:00,157.87,157.87,157.69,157.84,6893500000.0
2008-02-13 23:40:00,157.84,157.84,157.67,157.825,8295450000.0
2008-02-13 23:45:00,157.825,157.83,157.81,157.82,4645050000.0
2008-02-13 23:50:00,157.67,157.85,157.63,157.85,3050800000.0
2008-02-13 23:55:00,157.86,157.87,157.6,157.6,4829500000.0
2008-02-14 00:00:00,157.8,157.83,157.77,157.78,2583100000.0
2008-02-14 00:05:00,157.75,157.75,157.66,157.67,2252100000.0
2008-02-14 00:10:00,157.68,157.69,157.66,157.68,1518000000.0
2008-02-14 00:15:00,157.68,157.72,157.68,157.71,6287300000.0
2008-02-14 00:20:00,157.71,157.74,157.68,157.71,6149000000.0
2008-02-14 00:25:00,157.71,157.77,157.69,157.73,6911800000.0
2008-02-14 00:30:00,157.73,157.76,157.705,157.705,6921700000.0
2008-02-14 00:35:00,157.705,157.715,157.665,157.69,4031300000.0
2008-02-14 00:40:00,157.69,157.695,157.665,157.685,6099000000.0
2008-02-14 00:45:00,157.685,157.685,157.625,157.645,5936600000.0
2008-02-14 00:50:00,157.645,157.65,157.625,157.635,7514600000.0
2008-02-14 00:55:00,157.635,157.645,157.595,157.595,4949100000.0
2008-02-14 01:00:00,157.595,157.605,157.545,157.575,4593400000.0
2008-02-14 01:05:00,157.575,157.58,157.51,157.52,3540000000.0
2008-02-14 01:10:00,157.52,157.535,157.47,157.53,5736800000.0
2008-02-14 01:15:00,157.53,157.545,157.525,157.535,2649600000.0
2008-02-14 01:20:00,157.535,157.545,157.435,157.455,4579900000.0
2008-02-14 01:25:00,157.455,157.56,157.435,157.555,7011300000.0
2008-02-14 01:30:00,157.555,157.585,157.545,157.575,4947500000.0
2008-02-14 01:35:00,157.575,157.615,157.575,157.58,3392700000.0
2008-02-14 01:40:00,157.58,157.605,157.565,157.6,2175800000.0
2008-02-14 01:45:00,157.595,157.625,157.575,157.615,6790500000.0
2008-02-14 01:50:00,157.615,157.615,157.395,157.565,7281140204.0
2008-02-14 01:55:00,157.565,157.615,157.515,157.615,3927200000.0
2008-02-14 02:00:00,157.595,157.6,157.54,157.58,5109600000.0
2008-02-14 02:05:00,157.58,157.585,157.55,157.58,4232700000.0
2008-02-14 02:10:00,157.58,157.605,157.54,157.555,8186600003.0
2008-02-14 02:15:00,157.555,157.575,157.53,157.545,6292200000.0
2008-02-14 02:20:00,157.545,157.555,157.415,157.46,5477200000.0
2008-02-14 02:25:00,157.425,157.465,157.39,157.41,3080300000.0
2008-02-14 02:30:00,157.41,157.495,157.41,157.49,4659900000.0
2008-02-14 02:35:00,157.49,157.56,157.435,157.56,3163900000.0
2008-02-14 02:40:00,157.56,157.565,157.525,157.545,3872000000.0
2008-02-14 02:45:00,157.545,157.63,157.545,157.615,6345399999.0
2008-02-14 02:50:00,157.615,157.615,157.565,157.595,3192700000.0
2008-02-14 02:55:00,157.585,157.63,157.555,157.62,3780400000.0
2008-02-14 03:00:00,157.62,157.62,157.54,157.56,2502000000.0
2008-02-14 03:05:00,157.56,157.565,157.435,157.465,3644700000.0
2008-02-14 03:10:00,157.465,157.475,157.455,157.475,4303200000.0
2008-02-14 03:15:00,157.475,157.475,157.395,157.395,4888200000.0
2008-02-14 03:20:00,157.395,157.46,157.395,157.455,4158300000.0
2008-02-14 03:25:00,157.455,157.495,157.455,157.485,3247200000.0
2008-02-14 03:30:00,157.485,157.515,157.485,157.5,3455100000.0
2008-02-14 03:35:00,157.5,157.5,157.46,157.46,4661300000.0
2008-02-14 03:40:00,157.46,157.475,157.41,157.41,6271600000.0
2008-02-14 03:45:00,157.415,157.485,157.415,157.44,2298800000.0
2008-02-14 03:50:00,157.44,157.445,157.415,157.435,3322300000.0
2008-02-14 03:55:00,157.435,157.465,157.41,157.41,4760000000.0
2008-02-14 04:00:00,157.415,157.45,157.385,157.395,2742800000.0
2008-02-14 04:05:00,157.395,157.425,157.33,157.375,3549600000.0
2008-02-14 04:10:00,157.375,157.405,157.345,157.405,4888500000.0
2008-02-14 04:15:00,157.4,157.485,157.395,157.455,4298100000.0
2008-02-14 04:20:00,157.455,157.475,157.435,157.46,4580000000.0
2008-02-14 04:25:00,157.46,157.54,157.455,157.52,4230600000.0
2008-02-14 04:30:00,157.52,157.54,157.475,157.485,3844800000.0
2008-02-14 04:35:00,157.485,157.535,157.475,157.51,5216900000.0
2008-02-14 04:40:00,157.51,157.535,157.49,157.51,5148800000.0
2008-02-14 04:45:00,157.51,157.515,157.475,157.505,3470600000.0
2008-02-14 04:50:00,157.505,157.525,157.475,157.505,5713700000.0
2008-02-14 04:55:00,157.505,157.525,157.49,157.495,3678400000.0
2008-02-14 05:00:00,157.495,157.54,157.485,157.52,2206300000.0
2008-02-14 05:05:00,157.52,157.525,157.5,157.52,3429000000.0
2008-02-14 05:10:00,157.52,157.525,157.505,157.51,6541200000.0
2008-02-14 05:15:00,157.51,157.535,157.51,157.52,3986100000.0
2008-02-14 05:20:00,157.52,157.59,157.52,157.58,2051000000.0
2008-02-14 05:25:00,157.58,157.58,157.535,157.54,4799100000.0
2008-02-14 05:30:00,157.54,157.59,157.53,157.575,4259700000.0
2008-02-14 05:35:00,157.575,157.59,157.565,157.575,6569400000.0
2008-02-14 05:40:00,157.575,157.59,157.57,157.57,4981400000.0
2008-02-14 05:45:00,157.57,157.6,157.555,157.56,1923000000.0
2008-02-14 05:50:00,157.56,157.58,157.55,157.57,1868400000.0
2008-02-14 05:55:00,157.57,157.57,157.515,157.52,2490400000.0
2008-02-14 06:00:00,157.52,157.53,157.51,157.52,1007400000.0
2008-02-14 06:05:00,157.52,157.59,157.52,157.565,4516100000.0
2008-02-14 06:10:00,157.565,157.575,157.55,157.56,2690000000.0
2008-02-14 06:15:00,157.56,157.57,157.545,157.545,1735700000.0
2008-02-14 06:20:00,157.545,157.575,157.545,157.565,1936800000.0
2008-02-14 06:25:00,157.565,157.565,157.52,157.53,2200200000.0
2008-02-14 06:30:00,157.53,157.55,157.49,157.49,2820500000.0
2008-02-14 06:35:00,157.495,157.64,157.495,157.63,1696100000.0
2008-02-14 06:40:00,157.63,157.63,157.59,157.6,1002050000.0
2008-02-14 06:45:00,157.6,157.65,157.585,157.61,2615900000.0
2008-02-14 06:50:00,157.61,157.65,157.61,157.635,3379800000.0
2008-02-14 06:55:00,157.635,157.68,157.635,157.68,4297800000.0
2008-02-14 07:00:00,157.68,157.68,157.625,157.63,2638400000.0
2008-02-14 07:05:00,157.63,157.645,157.625,157.645,4905800000.0
2008-02-14 07:10:00,157.645,157.665,157.635,157.66,6570200000.0
2008-02-14 07:15:00,157.66,157.69,157.66,157.68,3541700000.0
2008-02-14 07:20:00,157.68,157.74,157.665,157.735,3751600000.0
2008-02-14 07:25:00,157.735,157.745,157.72,157.735,7247300000.0
2008-02-14 07:30:00,157.735,157.765,157.725,157.745,5272200000.0
2008-02-14 07:35:00,157.745,157.745,157.65,157.685,3092700000.0
2008-02-14 07:40:00,157.685,157.705,157.685,157.685,3962600000.0
2008-02-14 07:45:00,157.71,157.715,157.65,157.665,4327800000.0
2008-02-14 07:50:00,157.665,157.685,157.66,157.66,3665700000.0
2008-02-14 07:55:00,157.66,157.68,157.64,157.64,3008600000.0
2008-02-14 08:00:00,157.64,157.65,157.565,157.65,1751400000.0
2008-02-14 08:05:00,157.65,157.67,157.6,157.61,1889200000.0
2008-02-14 08:10:00,157.61,157.675,157.61,157.64,2987700000.0
2008-02-14 08:15:00,157.645,157.72,157.645,157.7,3043400000.0
2008-02-14 08:20:00,157.7,157.74,157.665,157.665,2794100000.0
2008-02-14 08:25:00,157.665,157.69,157.595,157.62,5012900003.0
2008-02-14 08:30:00,157.625,157.735,157.605,157.695,6648900000.0
2008-02-14 08:35:00,157.695,157.86,157.685,157.815,2362500000.0
2008-02-14 08:40:00,157.815,157.875,157.81,157.85,2984800000.0
2008-02-14 08:45:00,157.85,157.875,157.84,157.86,2501700000.0
2008-02-14 08:50:00,157.86,157.875,157.835,157.85,2374000000.0
2008-02-14 08:55:00,157.85,157.875,157.84,157.84,2766400000.0
2008-02-14 09:00:00,157.84,157.85,157.795,157.82,1494600000.0
2008-02-14 09:05:00,157.82,157.845,157.775,157.845,1666100000.0
2008-02-14 09:10:00,157.845,157.93,157.83,157.91,2460200000.0
2008-02-14 09:15:00,157.915,157.96,157.9,157.94,5032949999.0
2008-02-14 09:20:00,157.94,157.975,157.92,157.945,3909199996.0
2008-02-14 09:25:00,157.945,157.97,157.88,157.91,2656700000.0
2008-02-14 09:30:00,157.91,157.94,157.77,157.78,3759000000.0
2008-02-14 09:35:00,157.78,157.86,157.78,157.85,2084000000.0
2008-02-14 09:40:00,157.85,157.9,157.81,157.885,2902499998.0
2008-02-14 09:45:00,157.885,157.975,157.88,157.895,4504499993.0
2008-02-14 09:50:00,157.895,158.035,157.895,157.99,3761599993.0
2008-02-14 09:55:00,157.99,158.225,157.985,158.15,3373000009.0
2008-02-14 10:00:00,158.15,158.24,158.13,158.23,1461600000.0
2008-02-14 10:05:00,158.23,158.355,158.2,158.305,1859000000.0
2008-02-14 10:10:00,158.305,158.41,158.275,158.355,3285850000.0
2008-02-14 10:15:00,158.355,158.355,158.285,158.305,3618000004.0
2008-02-14 10:20:00,158.305,158.375,158.26,158.26,2541200000.0
2008-02-14 10:25:00,158.26,158.31,158.255,158.265,2397199997.0
2008-02-14 10:30:00,158.265,158.3,158.265,158.27,1883500011.0
2008-02-14 10:35:00,158.215,158.29,158.205,158.29,1950600009.0
2008-02-14 10:40:00,158.285,158.3,158.22,158.27,2631800001.0
2008-02-14 10:45:00,158.27,158.34,158.26,158.32,2978300000.0
2008-02-14 10:50:00,158.32,158.39,158.295,158.36,1997400000.0
2008-02-14 10:55:00,158.36,158.41,158.355,158.385,2564599999.0
2008-02-14 11:00:00,158.385,158.47,158.38,158.455,3794300000.0
2008-02-14 11:05:00,158.455,158.475,158.36,158.405,5653500055.0
2008-02-14 11:10:00,158.41,158.44,158.35,158.4,2726400002.0
2008-02-14 11:15:00,158.4,158.44,158.36,158.385,2725900000.0
2008-02-14 11:20:00,158.385,158.475,158.38,158.43,2902600000.0
2008-02-14 11:25:00,158.43,158.46,158.41,158.415,1696600000.0
2008-02-14 11:30:00,158.415,158.435,158.38,158.41,4665599987.0
2008-02-14 11:35:00,158.41,158.45,158.405,158.42,3275200000.0
2008-02-14 11:40:00,158.42,158.42,158.395,158.395,3042300000.0
2008-02-14 11:45:00,158.355,158.38,158.28,158.28,3227200012.0
2008-02-14 11:50:00,158.28,158.375,158.26,158.33,4000999970.0
2008-02-14 11:55:00,158.33,158.34,158.245,158.255,3373599983.0
2008-02-14 12:00:00,158.255,158.32,158.22,158.225,4243400053.0
2008-02-14 12:05:00,158.225,158.285,158.135,158.145,3999899999.0
2008-02-14 12:10:00,158.14,158.165,158.05,158.135,4056600012.0
2008-02-14 12:15:00,158.135,158.235,158.13,158.19,3122300004.0
2008-02-14 12:20:00,158.19,158.225,158.185,158.185,5597000051.0
2008-02-14 12:25:00,158.185,158.2,158.12,158.19,3621000001.0
2008-02-14 12:30:00,158.19,158.2,158.135,158.14,2211800000.0
2008-02-14 12:35:00,158.14,158.195,158.13,158.14,4277400000.0
2008-02-14 12:40:00,158.14,158.215,158.14,158.21,3613000000.0
2008-02-14 12:45:00,158.21,158.33,158.2,158.29,5221199999.0
2008-02-14 12:50:00,158.29,158.3,158.225,158.235,3349100001.0
2008-02-14 12:55:00,158.255,158.26,158.215,158.255,5913800000.0
2008-02-14 13:00:00,158.25,158.315,158.245,158.315,4215300022.0
2008-02-14 13:05:00,158.315,158.345,158.305,158.315,3496200000.0
2008-02-14 13:10:00,158.315,158.32,158.245,158.305,4100500002.0
2008-02-14 13:15:00,158.305,158.385,158.295,158.35,2786300000.0
2008-02-14 13:20:00,158.35,158.36,158.29,158.305,3148700000.0
2008-02-14 13:25:00,158.305,158.325,158.275,158.3,4360099993.0
2008-02-14 13:30:00,158.3,158.36,158.285,158.33,3849100000.0
2008-02-14 13:35:00,158.33,158.42,158.28,158.37,2741700000.0
2008-02-14 13:40:00,158.37,158.37,158.28,158.3,1851300000.0
2008-02-14 13:45:00,158.3,158.33,158.29,158.31,2939500000.0
2008-02-14 13:50:00,158.31,158.31,158.225,158.225,3371100000.0
2008-02-14 13:55:00,158.225,158.255,158.215,158.245,4926000000.0
2008-02-14 14:00:00,158.245,158.245,158.18,158.205,3235300000.0
2008-02-14 14:05:00,158.205,158.205,158.1,158.1,4621300000.0
2008-02-14 14:10:00,158.1,158.155,158.095,158.1,5251900000.0
2008-02-14 14:15:00,158.095,158.16,158.095,158.11,4392250000.0
2008-02-14 14:20:00,158.11,158.26,158.09,158.255,5131700001.0
2008-02-14 14:25:00,158.255,158.255,158.17,158.17,2775199984.0
2008-02-14 14:30:00,158.17,158.2,158.145,158.195,3709900000.0
2008-02-14 14:35:00,158.195,158.26,158.19,158.21,2380000000.0
2008-02-14 14:40:00,158.21,158.25,158.195,158.21,2678700000.0
2008-02-14 14:45:00,158.21,158.245,158.19,158.22,5729800000.0
2008-02-14 14:50:00,158.22,158.235,158.16,158.19,2426500000.0
2008-02-14 14:55:00,158.19,158.26,158.185,158.22,5454400000.0
2008-02-14 15:00:00,158.22,158.25,158.165,158.22,1905800006.0
2008-02-14 15:05:00,158.22,158.28,158.17,158.21,1524200003.0
2008-02-14 15:10:00,158.21,158.245,158.15,158.215,2622100000.0
2008-02-14 15:15:00,158.215,158.24,158.175,158.2,5575899967.0
2008-02-14 15:20:00,158.2,158.305,158.17,158.185,2561800005.0
2008-02-14 15:25:00,158.185,158.24,158.155,158.165,4642300038.0
2008-02-14 15:30:00,158.165,158.36,158.155,158.255,2064900000.0
2008-02-14 15:35:00,158.255,158.345,158.17,158.21,1760500000.0
2008-02-14 15:40:00,158.21,158.295,158.14,158.2,2788699998.0
2008-02-14 15:45:00,158.2,158.26,158.16,158.18,3031599999.0
2008-02-14 15:50:00,158.18,158.28,158.18,158.23,2592000000.0
2008-02-14 15:55:00,158.235,158.295,158.185,158.24,1973999999.0
2008-02-14 16:00:00,158.24,158.32,158.23,158.255,2110900002.0
2008-02-14 16:05:00,158.25,158.37,158.25,158.34,2561600008.0
2008-02-14 16:10:00,158.335,158.39,158.255,158.26,2982900005.0
2008-02-14 16:15:00,158.26,158.29,158.175,158.185,3613999997.0
2008-02-14 16:20:00,158.185,158.33,158.165,158.33,2166099998.0
2008-02-14 16:25:00,158.33,158.33,158.245,158.31,2274400000.0
2008-02-14 16:30:00,158.31,158.32,158.075,158.12,3229099991.0
2008-02-14 16:35:00,158.12,158.175,158.045,158.09,3318499987.0
2008-02-14 16:40:00,158.09,158.17,157.975,157.975,2005699999.0
2008-02-14 16:45:00,157.97,158.07,157.96,158.05,4054300011.0
2008-02-14 16:50:00,158.05,158.195,158.05,158.14,2827900001.0
2008-02-14 16:55:00,158.14,158.255,158.125,158.195,2995060000.0
2008-02-14 17:00:00,158.19,158.305,158.1,158.26,2341600000.0
2008-02-14 17:05:00,158.255,158.255,158.055,158.06,2524900000.0
2008-02-14 17:10:00,158.06,158.125,157.995,158.12,2687399996.0
2008-02-14 17:15:00,158.125,158.275,158.12,158.26,2866000004.0
2008-02-14 17:20:00,158.26,158.375,158.255,158.33,2050100000.0
2008-02-14 17:25:00,158.33,158.355,158.26,158.27,2710400002.0
2008-02-14 17:30:00,158.27,158.36,158.195,158.26,2946000001.0
2008-02-14 17:35:00,158.26,158.29,158.195,158.24,2766500000.0
2008-02-14 17:40:00,158.24,158.34,158.19,158.19,2533599999.0
2008-02-14 17:45:00,158.19,158.295,158.16,158.285,5813200003.0
2008-02-14 17:50:00,158.285,158.36,158.18,158.195,2435799998.0
2008-02-14 17:55:00,158.195,158.235,158.13,158.15,4876050007.0
2008-02-14 18:00:00,158.15,158.28,158.115,158.195,3957599996.0
2008-02-14 18:05:00,158.195,158.23,158.1,158.11,3946500002.0
2008-02-14 18:10:00,158.11,158.12,157.915,157.925,2061410002.0
2008-02-14 18:15:00,157.93,157.93,157.745,157.875,3152300001.0
2008-02-14 18:20:00,157.875,157.945,157.84,157.845,4189400001.0
2008-02-14 18:25:00,157.845,158.065,157.845,157.94,2566700000.0
2008-02-14 18:30:00,157.94,158.025,157.885,158.0,2337300000.0
2008-02-14 18:35:00,158.0,158.065,157.91,157.995,2679200000.0
2008-02-14 18:40:00,158.0,158.025,157.875,157.875,2981800000.0
2008-02-14 18:45:00,157.865,158.03,157.845,157.995,5104300000.0
2008-02-14 18:50:00,157.995,158.105,157.975,157.995,3150400000.0
2008-02-14 18:55:00,157.995,158.055,157.96,158.02,3186100000.0
2008-02-14 19:00:00,158.02,158.065,157.97,157.99,2730800000.0
2008-02-14 19:05:00,157.99,158.155,157.99,158.125,2682400000.0
2008-02-14 19:10:00,158.125,158.16,158.05,158.15,3318000000.0
2008-02-14 19:15:00,158.15,158.175,158.1,158.11,2033900000.0
2008-02-14 19:20:00,158.12,158.165,158.075,158.085,2827900000.0
2008-02-14 19:25:00,158.085,158.135,158.065,158.095,3677550000.0
2008-02-14 19:30:00,158.095,158.105,158.03,158.05,5086000000.0
2008-02-14 19:35:00,158.05,158.095,158.05,158.05,3851300000.0
2008-02-14 19:40:00,158.05,158.055,158.015,158.02,3626799999.0
2008-02-14 19:45:00,158.02,158.04,157.98,157.995,3220300000.0
2008-02-14 19:50:00,157.995,158.035,157.965,157.995,6257600000.0
2008-02-14 19:55:00,158.005,158.005,157.895,157.895,6481099997.0
2008-02-14 20:00:00,157.895,157.945,157.885,157.91,6614000000.0
2008-02-14 20:05:00,157.91,157.915,157.775,157.805,3698700000.0
2008-02-14 20:10:00,157.805,157.89,157.77,157.79,3704350000.0
2008-02-14 20:15:00,157.79,157.875,157.755,157.875,3097750000.0
2008-02-14 20:20:00,157.875,157.885,157.825,157.86,3639400000.0
2008-02-14 20:25:00,157.86,157.87,157.785,157.845,5793600000.0
2008-02-14 20:30:00,157.845,157.935,157.845,157.885,4382900000.0
2008-02-14 20:35:00,157.885,157.915,157.855,157.88,5679400000.0
2008-02-14 20:40:00,157.88,157.95,157.86,157.95,2979800000.0
2008-02-14 20:45:00,157.95,157.95,157.875,157.9,2943600000.0
2008-02-14 20:50:00,157.9,157.915,157.86,157.9,4916900000.0
2008-02-14 20:55:00,157.9,158.04,157.895,157.97,3683100000.0
2008-02-14 21:00:00,157.975,158.08,157.975,158.02,1873600000.0
2008-02-14 21:05:00,158.02,158.04,157.965,158.0,5258300000.0
2008-02-14 21:10:00,158.0,158.03,157.975,157.99,3318200000.0
2008-02-14 21:15:00,157.99,158.03,157.95,158.02,3487100000.0
2008-02-14 21:20:00,158.02,158.135,158.02,158.13,2818200000.0
2008-02-14 21:25:00,158.13,158.16,158.08,158.105,2841500000.0
2008-02-14 21:30:00,158.105,158.13,158.065,158.065,3117700000.0
2008-02-14 21:35:00,158.075,158.135,158.045,158.105,4836500000.0
2008-02-14 21:40:00,158.105,158.11,158.06,158.09,3309600000.0
2008-02-14 21:45:00,158.095,158.095,157.705,157.895,3227499999.0
2008-02-14 21:50:00,157.895,157.965,157.875,157.92,5871099999.0
2008-02-14 21:55:00,157.92,157.97,157.89,157.955,5029299991.0
2008-02-14 22:00:00,157.955,157.985,157.895,157.915,5110900000.0
2008-02-14 22:05:00,157.91,157.985,157.88,157.985,5083700000.0
2008-02-14 22:10:00,157.985,158.135,157.985,158.125,7271074999.0
2008-02-14 22:15:00,158.125,158.245,158.11,158.225,4637800001.0
2008-02-14 22:20:00,158.225,158.26,158.13,158.165,3663700000.0
2008-02-14 22:25:00,158.165,158.25,158.15,158.24,3311000000.0
2008-02-14 22:30:00,158.24,158.245,158.185,158.195,4908100000.0
2008-02-14 22:35:00,158.195,158.22,158.135,158.215,4901000000.0
2008-02-14 22:40:00,158.215,158.215,158.085,158.135,5467800000.0
2008-02-14 22:45:00,158.135,158.155,158.09,158.155,3384900000.0
2008-02-14 22:50:00,158.155,158.155,158.07,158.07,5357600000.0
2008-02-14 22:55:00,158.07,158.07,158.015,158.025,4049100000.0
2008-02-14 23:00:00,158.035,158.105,158.025,158.05,4069400000.0
2008-02-14 23:05:00,158.05,158.055,158.005,158.04,5020400000.0
2008-02-14 23:10:00,158.04,158.045,157.965,157.975,6033200000.0
2008-02-14 23:15:00,157.975,158.0,157.92,157.995,5039300000.0
2008-02-14 23:20:00,157.995,158.055,157.985,158.04,3513100000.0
2008-02-14 23:25:00,158.04,158.045,157.985,158.005,3105200000.0
2008-02-14 23:30:00,158.005,158.005,157.965,157.98,4080000000.0
2008-02-14 23:35:00,157.98,157.98,157.905,157.965,4743100000.0
2008-02-14 23:40:00,157.965,157.975,157.9,157.9,4294700000.0
2008-02-14 23:45:00,157.9,157.915,157.86,157.895,4699600000.0
2008-02-14 23:50:00,157.895,157.915,157.855,157.905,4597700000.0
2008-02-14 23:55:00,157.905,157.965,157.895,157.925,3863300000.0
2008-02-15 00:00:00,157.91,157.955,157.88,157.9,6535000000.0
2008-02-15 00:05:00,157.88,157.915,157.85,157.865,5100700000.0
2008-02-15 00:10:00,157.865,157.88,157.68,157.75,8552400062.0
2008-02-15 00:15:00,157.73,157.75,157.71,157.74,9928000000.0
2008-02-15 00:20:00,157.89,157.92,157.89,157.905,6833300000.0
2008-02-15 00:25:00,157.905,157.915,157.88,157.9,2907200000.0
2008-02-15 00:30:00,157.9,157.97,157.9,157.945,7491700000.0
2008-02-15 00:35:00,157.945,157.945,157.79,157.9,2995100000.0
2008-02-15 00:40:00,157.9,157.915,157.875,157.88,4114900000.0
2008-02-15 00:45:00,157.88,157.885,157.855,157.865,7175100000.0
2008-02-15 00:50:00,157.865,157.865,157.84,157.84,3377500000.0
2008-02-15 00:55:00,157.84,157.905,157.84,157.895,5346100000.0
2008-02-15 01:00:00,157.895,157.915,157.86,157.895,5124900000.0
2008-02-15 01:05:00,157.895,157.895,157.675,157.715,5150300000.0
2008-02-15 01:10:00,157.725,157.775,157.635,157.72,4714100000.0
2008-02-15 01:15:00,157.72,157.74,157.695,157.73,4918100000.0
2008-02-15 01:20:00,157.73,157.88,157.675,157.72,4708600000.0
2008-02-15 01:25:00,157.72,157.87,157.715,157.805,6527200000.0
2008-02-15 01:30:00,157.805,157.825,157.78,157.8,4454300000.0
2008-02-15 01:35:00,157.8,157.815,157.78,157.79,5005000000.0
2008-02-15 01:40:00,157.79,157.825,157.78,157.795,6974600000.0
2008-02-15 01:45:00,157.795,157.815,157.755,157.795,5756300000.0
2008-02-15 01:50:00,157.795,157.87,157.78,157.865,5209700000.0
2008-02-15 01:55:00,157.865,157.9,157.835,157.85,4760300000.0
2008-02-15 02:00:00,157.85,157.855,157.81,157.845,3534800000.0
2008-02-15 02:05:00,157.845,157.905,157.825,157.875,4772500000.0
2008-02-15 02:10:00,157.875,157.945,157.845,157.945,4701300000.0
2008-02-15 02:15:00,157.95,157.975,157.91,157.925,6373700000.0
2008-02-15 02:20:00,157.925,157.93,157.82,157.825,3318100000.0
2008-02-15 02:25:00,157.825,157.87,157.815,157.855,4492700000.0
2008-02-15 02:30:00,157.855,157.945,157.845,157.905,5561200000.0
2008-02-15 02:35:00,157.905,157.915,157.87,157.88,4599200000.0
2008-02-15 02:40:00,157.88,157.955,157.875,157.935,5438800000.0
2008-02-15 02:45:00,157.935,157.945,157.91,157.93,2868400000.0
2008-02-15 02:50:00,157.93,157.98,157.88,157.96,3643200000.0
2008-02-15 02:55:00,157.96,157.965,157.85,157.88,3489700000.0
2008-02-15 03:00:00,157.88,157.895,157.845,157.845,2430700000.0
2008-02-15 03:05:00,157.845,157.865,157.81,157.83,2686500000.0
2008-02-15 03:10:00,157.83,157.83,157.76,157.81,2226600000.0
2008-02-15 03:15:00,157.81,157.82,157.77,157.8,4278500000.0
2008-02-15 03:20:00,157.8,157.835,157.79,157.82,5426900000.0
2008-02-15 03:25:00,157.82,157.89,157.81,157.87,3682200000.0
2008-02-15 03:30:00,157.87,157.88,157.85,157.855,5868400000.0
2008-02-15 03:35:00,157.855,157.87,157.8,157.86,6250700000.0
2008-02-15 03:40:00,157.815,157.85,157.78,157.85,6508100000.0
2008-02-15 03:45:00,157.84,157.85,157.77,157.78,6367600000.0
2008-02-15 03:50:00,157.815,157.84,157.8,157.82,5772800000.0
2008-02-15 03:55:00,157.835,157.87,157.78,157.855,5582900000.0
2008-02-15 04:00:00,157.855,157.865,157.79,157.8,6576000000.0
2008-02-15 04:05:00,157.825,157.84,157.805,157.835,7571800000.0
2008-02-15 04:10:00,157.81,157.84,157.81,157.82,9653200000.0
2008-02-15 04:15:00,157.815,157.82,157.815,157.815,5042500000.0
2008-02-15 04:20:00,157.82,157.83,157.805,157.82,5646100000.0
2008-02-15 04:25:00,157.85,157.85,157.835,157.845,5876800000.0
2008-02-15 04:30:00,157.87,157.87,157.85,157.86,9064300000.0
2008-02-15 04:35:00,157.86,157.88,157.855,157.855,7350700000.0
2008-02-15 04:40:00,157.855,157.87,157.835,157.85,6514500000.0
2008-02-15 04:45:00,157.85,157.87,157.795,157.86,4582700000.0
2008-02-15 04:50:00,157.775,157.85,157.775,157.84,4945700000.0
2008-02-15 04:55:00,157.83,157.84,157.795,157.83,5617000000.0
2008-02-15 05:00:00,157.79,157.83,157.79,157.8,1883900000.0
2008-02-15 05:05:00,157.8,157.88,157.795,157.815,6774500000.0
2008-02-15 05:10:00,157.87,157.87,157.815,157.815,9589900000.0
2008-02-15 05:15:00,157.815,157.85,157.805,157.815,8082700000.0
2008-02-15 05:20:00,157.85,157.86,157.815,157.84,2403800000.0
2008-02-15 05:25:00,157.84,157.855,157.84,157.855,2039800000.0
2008-02-15 05:30:00,157.82,157.85,157.81,157.84,3902500000.0
2008-02-15 05:35:00,157.86,157.875,157.84,157.865,5993200000.0
2008-02-15 05:40:00,157.865,157.865,157.855,157.865,3520700000.0
2008-02-15 05:45:00,157.865,157.88,157.85,157.86,5728500000.0
2008-02-15 05:50:00,157.86,157.87,157.83,157.845,6438700000.0
2008-02-15 05:55:00,157.845,157.845,157.825,157.83,4734000000.0
2008-02-15 06:00:00,157.83,157.97,157.8,157.95,5589400000.0
2008-02-15 06:05:00,157.855,157.875,157.835,157.86,3358400000.0
2008-02-15 06:10:00,157.86,157.86,157.83,157.835,2558200000.0
2008-02-15 06:15:00,157.835,157.86,157.83,157.84,2624600000.0
2008-02-15 06:20:00,157.84,157.87,157.84,157.845,5521500000.0
2008-02-15 06:25:00,157.845,158.04,157.825,158.02,6800800000.0
2008-02-15 06:30:00,157.815,158.02,157.815,157.835,8285900000.0
2008-02-15 06:35:00,157.99,158.01,157.825,157.845,2042600000.0
2008-02-15 06:40:00,157.845,158.09,157.84,158.09,5258700000.0
2008-02-15 06:45:00,158.1,158.11,157.84,157.845,5681100000.0
2008-02-15 06:50:00,158.17,158.2,157.835,157.84,2441800000.0
2008-02-15 06:55:00,157.84,157.9,157.83,157.9,3744800000.0
2008-02-15 07:00:00,157.9,158.16,157.9,158.15,3332700000.0
2008-02-15 07:05:00,157.96,158.2,157.945,157.975,3244400000.0
2008-02-15 07:10:00,157.975,158.26,157.97,158.25,4639300000.0
2008-02-15 07:15:00,158.26,158.26,157.995,158.015,6756862478.0
2008-02-15 07:20:00,158.015,158.05,158.005,158.04,3916000000.0
2008-02-15 07:25:00,158.04,158.045,158.02,158.02,2539700000.0
2008-02-15 07:30:00,158.02,158.34,157.93,158.28,4324100000.0
2008-02-15 07:35:00,158.27,158.37,157.995,158.32,6256500000.0
2008-02-15 07:40:00,158.3,158.35,158.025,158.095,6694900000.0
2008-02-15 07:45:00,158.095,158.245,158.095,158.185,4082400000.0
2008-02-15 07:50:00,158.185,158.215,158.145,158.205,6457600000.0
2008-02-15 07:55:00,158.205,158.205,158.165,158.175,3550100000.0
2008-02-15 08:00:00,158.175,158.255,158.14,158.165,2125800000.0
2008-02-15 08:05:00,158.165,158.3,158.16,158.26,1656000000.0
2008-02-15 08:10:00,158.26,158.3,158.25,158.26,1591700000.0
2008-02-15 08:15:00,158.26,158.285,158.215,158.27,2269700000.0
2008-02-15 08:20:00,158.27,158.3,158.25,158.3,1362300000.0
2008-02-15 08:25:00,158.3,158.34,158.285,158.33,3062600000.0
2008-02-15 08:30:00,158.33,158.36,158.26,158.29,2441900000.0
2008-02-15 08:35:00,158.29,158.435,158.28,158.33,2813500000.0
2008-02-15 08:40:00,158.33,158.36,158.285,158.32,4150300000.0
2008-02-15 08:45:00,158.32,158.375,158.29,158.32,3063200000.0
2008-02-15 08:50:00,158.32,158.35,158.22,158.235,2960800000.0
2008-02-15 08:55:00,158.235,158.295,158.22,158.28,4541300000.0
2008-02-15 09:00:00,158.28,158.32,158.24,158.25,4524800000.0
2008-02-15 09:05:00,158.25,158.29,158.205,158.28,3159600000.0
2008-02-15 09:10:00,158.29,158.42,158.27,158.3,3006350000.0
2008-02-15 09:15:00,158.3,158.3,158.23,158.245,2210448152.0
2008-02-15 09:20:00,158.245,158.3,158.225,158.275,3837300000.0
2008-02-15 09:25:00,158.275,158.4,158.26,158.4,2705200000.0
2008-02-15 09:30:00,158.4,158.57,158.34,158.47,2362600000.0
2008-02-15 09:35:00,158.47,158.53,158.43,158.495,3501500011.0
2008-02-15 09:40:00,158.495,158.685,158.495,158.615,3594100012.0
2008-02-15 09:45:00,158.615,158.63,158.565,158.585,4100800011.0
2008-02-15 09:50:00,158.585,158.68,158.545,158.63,3549000001.0
2008-02-15 09:55:00,158.63,158.68,158.57,158.575,3034100002.0
2008-02-15 10:00:00,158.575,158.625,158.56,158.56,3614000020.0
2008-02-15 10:05:00,158.56,158.75,158.545,158.72,3492800000.0
2008-02-15 10:10:00,158.715,158.72,158.62,158.63,3839799999.0
2008-02-15 10:15:00,158.63,158.655,158.535,158.635,3219700000.0
2008-02-15 10:20:00,158.635,158.645,158.575,158.595,5932700000.0
2008-02-15 10:25:00,158.595,158.66,158.59,158.6,5143800001.0
2008-02-15 10:30:00,158.67,158.695,158.645,158.665,4494200000.0
2008-02-15 10:35:00,158.665,158.665,158.545,158.55,3103099997.0
2008-02-15 10:40:00,158.55,158.635,158.55,158.62,4718500016.0
2008-02-15 10:45:00,158.62,158.635,158.595,158.61,2471800001.0
2008-02-15 10:50:00,158.61,158.62,158.53,158.57,2951500006.0
2008-02-15 10:55:00,158.57,158.625,158.545,158.565,5760000000.0
2008-02-15 11:00:00,158.565,158.66,158.54,158.635,3918100000.0
2008-02-15 11:05:00,158.635,158.665,158.55,158.555,4528899999.0
2008-02-15 11:10:00,158.555,158.635,158.555,158.635,4073500000.0
2008-02-15 11:15:00,158.635,158.68,158.62,158.635,4199000001.0
2008-02-15 11:20:00,158.635,158.72,158.63,158.69,4308500006.0
2008-02-15 11:25:00,158.685,158.69,158.6,158.61,2218800000.0
2008-02-15 11:30:00,158.61,158.635,158.595,158.635,5031000000.0
2008-02-15 11:35:00,158.635,158.66,158.575,158.6,4085500001.0
2008-02-15 11:40:00,158.6,158.63,158.545,158.55,3556800000.0
2008-02-15 11:45:00,158.545,158.83,158.545,158.83,2451900000.0
2008-02-15 11:50:00,158.83,158.875,158.765,158.78,3459500005.0
2008-02-15 11:55:00,158.78,158.785,158.73,158.73,2490099999.0
2008-02-15 12:00:00,158.73,158.75,158.575,158.595,3934700000.0
2008-02-15 12:05:00,158.595,158.755,158.58,158.74,4691099996.0
2008-02-15 12:10:00,158.74,158.745,158.51,158.52,4354799971.0
2008-02-15 12:15:00,158.52,158.53,158.27,158.34,3849499996.0
2008-02-15 12:20:00,158.34,158.445,158.325,158.34,3339000002.0
2008-02-15 12:25:00,158.34,158.435,158.325,158.41,3511800000.0
2008-02-15 12:30:00,158.41,158.455,158.355,158.38,3172200005.0
2008-02-15 12:35:00,158.38,158.53,158.365,158.49,3620000000.0
2008-02-15 12:40:00,158.485,158.57,158.455,158.5,2364799999.0
2008-02-15 12:45:00,158.5,158.525,158.47,158.525,2720700000.0
2008-02-15 12:50:00,158.525,158.53,158.415,158.415,3111800000.0
2008-02-15 12:55:00,158.415,158.44,158.255,158.35,2579799999.0
2008-02-15 13:00:00,158.35,158.375,158.25,158.305,4399600001.0
2008-02-15 13:05:00,158.305,158.38,158.305,158.365,4024600000.0
2008-02-15 13:10:00,158.365,158.455,158.32,158.435,3175900002.0
2008-02-15 13:15:00,158.435,158.475,158.37,158.43,2581000000.0
2008-02-15 13:20:00,158.425,158.52,158.41,158.47,4195200000.0
2008-02-15 13:25:00,158.47,158.53,158.43,158.505,3608200000.0
2008-02-15 13:30:00,158.505,158.515,158.375,158.385,2842900000.0
2008-02-15 13:35:00,158.385,158.385,158.25,158.285,2463500007.0
2008-02-15 13:40:00,158.29,158.425,158.28,158.405,2885900000.0
2008-02-15 13:45:00,158.405,158.405,158.26,158.295,3750700000.0
2008-02-15 13:50:00,158.295,158.38,158.28,158.375,4035999999.0
2008-02-15 13:55:00,158.375,158.39,158.335,158.37,5797600000.0
2008-02-15 14:00:00,158.37,158.38,158.19,158.22,3319199996.0
2008-02-15 14:05:00,158.21,158.25,158.145,158.245,4114899987.0
2008-02-15 14:10:00,158.245,158.25,158.09,158.09,3261500001.0
2008-02-15 14:15:00,158.09,158.185,158.07,158.17,3944000004.0
2008-02-15 14:20:00,158.175,158.21,158.105,158.13,3341500002.0
2008-02-15 14:25:00,158.13,158.18,158.05,158.115,2719700000.0
2008-02-15 14:30:00,158.115,158.215,158.08,158.18,1870300000.0
2008-02-15 14:35:00,158.18,158.185,158.075,158.105,2241700000.0
2008-02-15 14:40:00,158.105,158.125,158.055,158.115,2321900000.0
2008-02-15 14:45:00,158.115,158.14,158.055,158.085,1087300000.0
2008-02-15 14:50:00,158.08,158.125,158.055,158.065,1260000000.0
2008-02-15 14:55:00,158.065,158.075,157.84,157.84,2751300000.0
2008-02-15 15:00:00,157.84,157.875,157.7,157.87,1849300000.0
2008-02-15 15:05:00,157.87,157.95,157.84,157.88,572800000.0
2008-02-15 15:10:00,157.88,157.9,157.755,157.785,485900000.0
2008-02-15 15:15:00,157.79,157.895,157.745,157.875,2016200000.0
2008-02-15 15:20:00,157.875,157.965,157.86,157.88,1363600000.0
2008-02-15 15:25:00,157.88,157.935,157.835,157.845,1137400000.0
2008-02-15 15:30:00,157.865,157.865,157.57,157.655,2113000000.0
2008-02-15 15:35:00,157.655,157.695,157.495,157.59,2166600000.0
2008-02-15 15:40:00,157.59,157.68,157.58,157.675,4036000000.0
2008-02-15 15:45:00,157.68,157.795,157.675,157.75,2466900000.0
2008-02-15 15:50:00,157.745,157.83,157.74,157.79,1062300000.0
2008-02-15 15:55:00,157.78,157.83,157.75,157.765,986200000.0
2008-02-15 16:00:00,157.795,157.84,157.76,157.795,2901400006.0
2008-02-15 16:05:00,157.8,157.905,157.78,157.845,2566600001.0
2008-02-15 16:10:00,157.845,157.915,157.82,157.825,1790500000.0
2008-02-15 16:15:00,157.815,157.94,157.815,157.915,1715100000.0
2008-02-15 16:20:00,157.92,157.975,157.885,157.9,1832700000.0
2008-02-15 16:25:00,157.9,158.04,157.895,157.985,2977800000.0
2008-02-15 16:30:00,157.985,158.095,157.895,158.095,2640550000.0
2008-02-15 16:35:00,158.095,158.095,157.865,157.935,3851420000.0
2008-02-15 16:40:00,157.935,158.06,157.93,158.0,2410900000.0
2008-02-15 16:45:00,158.005,158.055,157.985,158.01,2256200000.0
2008-02-15 16:50:00,158.01,158.02,157.875,157.875,2442550001.0
2008-02-15 16:55:00,157.88,157.885,157.78,157.845,2336604301.0
2008-02-15 17:00:00,157.84,158.08,157.8,158.06,3499400000.0
2008-02-15 17:05:00,158.06,158.08,157.925,157.97,3677000001.0
2008-02-15 17:10:00,157.97,158.28,157.965,158.2,3568899998.0
2008-02-15 17:15:00,158.195,158.235,158.1,158.15,3083600000.0
2008-02-15 17:20:00,158.15,158.16,158.015,158.095,2075900000.0
2008-02-15 17:25:00,158.095,158.215,158.09,158.16,2261000000.0
2008-02-15 17:30:00,158.16,158.385,158.14,158.205,2854399999.0
2008-02-15 17:35:00,158.205,158.25,158.13,158.15,1854900000.0
2008-02-15 17:40:00,158.15,158.255,158.09,158.175,3572060002.0
2008-02-15 17:45:00,158.18,158.24,158.1,158.1,3499399997.0
2008-02-15 17:50:00,158.1,158.165,158.015,158.03,2316700000.0
2008-02-15 17:55:00,158.035,158.15,158.025,158.055,3396300001.0
2008-02-15 18:00:00,158.06,158.195,158.045,158.095,2030000000.0
2008-02-15 18:05:00,158.095,158.155,158.025,158.1,3713800000.0
2008-02-15 18:10:00,158.1,158.225,158.095,158.13,1917900000.0
2008-02-15 18:15:00,158.135,158.155,158.035,158.065,1211550000.0
2008-02-15 18:20:00,158.065,158.09,158.015,158.04,1831700000.0
2008-02-15 18:25:00,158.045,158.075,158.015,158.065,1541899997.0
2008-02-15 18:30:00,158.065,158.095,158.015,158.035,1222800000.0
2008-02-15 18:35:00,158.035,158.07,157.87,157.905,2274500004.0
2008-02-15 18:40:00,157.9,157.94,157.885,157.93,2523300001.0
2008-02-15 18:45:00,157.93,157.96,157.905,157.935,2255800000.0
2008-02-15 18:50:00,157.935,157.98,157.89,157.92,1551200000.0
2008-02-15 18:55:00,157.92,158.0,157.915,157.985,819402000.0
2008-02-15 19:00:00,157.985,158.085,157.955,158.0,1650800001.0
2008-02-15 19:05:00,158.0,158.065,157.96,158.035,1933999998.0
2008-02-15 19:10:00,158.035,158.075,157.995,158.0,1189800000.0
2008-02-15 19:15:00,158.0,158.06,157.99,158.03,590600000.0
2008-02-15 19:20:00,158.03,158.08,157.97,157.99,735300000.0
2008-02-15 19:25:00,157.99,158.0,157.905,157.92,1775062598.0
2008-02-15 19:30:00,157.92,157.945,157.81,157.815,2816900000.0
2008-02-15 19:35:00,157.815,157.93,157.795,157.915,2284110000.0
2008-02-15 19:40:00,157.915,157.945,157.86,157.87,1383300000.0
2008-02-15 19:45:00,157.865,157.925,157.825,157.91,1400700000.0
2008-02-15 19:50:00,157.905,157.94,157.875,157.915,1215100000.0
2008-02-15 19:55:00,157.915,157.915,157.875,157.9,781100000.0
2008-02-15 20:00:00,157.9,157.92,157.805,157.81,1406999999.0
2008-02-15 20:05:00,157.81,157.835,157.76,157.76,2875199990.0
2008-02-15 20:10:00,157.76,157.91,157.755,157.91,2601199999.0
2008-02-15 20:15:00,157.915,157.915,157.785,157.79,1707000000.0
2008-02-15 20:20:00,157.79,157.86,157.75,157.795,979500000.0
2008-02-15 20:25:00,157.79,157.82,157.755,157.76,1057600000.0
2008-02-15 20:30:00,157.76,157.795,157.75,157.775,2073800001.0
2008-02-15 20:35:00,157.775,157.785,157.765,157.78,692400000.0
2008-02-15 20:40:00,157.78,157.845,157.78,157.845,976700001.0
2008-02-15 20:45:00,157.845,157.865,157.815,157.855,1178050000.0
2008-02-15 20:50:00,157.855,157.935,157.85,157.895,1970550000.0
2008-02-15 20:55:00,157.895,157.965,157.895,157.955,2612200000.0
2008-02-15 21:00:00,157.955,157.985,157.945,157.98,2080299999.0
2008-02-15 21:05:00,157.98,158.035,157.955,157.98,1849999993.0
2008-02-15 21:10:00,157.98,158.05,157.98,158.03,1577400001.0
2008-02-15 21:15:00,158.035,158.05,157.965,158.04,1001500000.0
2008-02-15 21:20:00,158.04,158.05,157.96,158.025,781700000.0
2008-02-15 21:25:00,158.025,158.04,158.0,158.03,1246600000.0
2008-02-15 21:30:00,158.03,158.09,158.02,158.075,895100000.0
2008-02-15 21:35:00,158.075,158.08,158.005,158.055,1079000000.0
2008-02-15 21:40:00,158.06,158.07,157.98,158.02,344300000.0
2008-02-15 21:45:00,158.02,158.045,157.99,158.0,334209400.0
2008-02-15 21:50:00,158.0,158.13,158.0,158.11,515500000.0
2008-02-15 21:55:00,158.11,158.11,158.06,158.06,333200000.0
2008-02-15 22:00:00,158.06,158.08,158.04,158.065,331800000.0
2008-02-15 22:05:00,158.065,158.15,158.06,158.15,462300000.0
2008-02-15 22:10:00,158.15,158.205,158.15,158.195,896800000.0
2008-02-15 22:15:00,158.195,158.225,158.15,158.175,1253300000.0
2008-02-15 22:20:00,158.18,158.205,158.14,158.15,1189800000.0
2008-02-15 22:25:00,158.15,158.18,158.14,158.16,416600000.0
2008-02-15 22:30:00,158.17,158.175,158.155,158.175,552400000.0
2008-02-15 22:35:00,158.175,158.185,158.165,158.185,817200000.0
2008-02-15 22:40:00,158.185,158.23,158.185,158.225,905100000.0
2008-02-15 22:45:00,158.225,158.365,158.22,158.33,1298200000.0
2008-02-15 22:50:00,158.33,158.375,158.26,158.26,874300000.0
2008-02-15 22:55:00,158.26,158.27,158.235,158.24,229000000.0
2008-02-15 23:00:00,158.24,158.24,158.22,158.22,58700000.0
2008-02-18 00:00:00,158.16,158.19,158.15,158.18,140000000.0
2008-02-18 00:05:00,158.17,158.18,158.15,158.15,140000000.0
2008-02-18 00:10:00,158.2,158.25,158.2,158.2,140000000.0
2008-02-18 00:15:00,158.2,158.21,158.2,158.2,2985000000.0
2008-02-18 00:20:00,158.2,158.2,158.15,158.15,1341500000.0
2008-02-18 00:25:00,158.15,158.17,158.15,158.16,4648100000.0
2008-02-18 00:30:00,158.16,158.21,158.16,158.21,1276100000.0
2008-02-18 00:35:00,158.21,158.21,158.17,158.17,1276899978.0
2008-02-18 00:40:00,158.17,158.195,158.17,158.19,916400000.0
2008-02-18 00:45:00,158.19,158.19,158.17,158.18,824700000.0
2008-02-18 00:50:00,158.18,158.21,158.18,158.185,847700000.0
2008-02-18 00:55:00,158.185,158.2,158.165,158.165,745300000.0
2008-02-18 01:00:00,158.165,158.185,158.15,158.175,1158900000.0
2008-02-18 01:05:00,158.175,158.175,158.15,158.155,1512300000.0
2008-02-18 01:10:00,158.155,158.24,158.155,158.24,1725400000.0
2008-02-18 01:15:00,158.24,158.27,158.23,158.26,2182600000.0
2008-02-18 01:20:00,158.26,158.27,158.24,158.265,2223700000.0
2008-02-18 01:25:00,158.265,158.3,158.24,158.26,2098300000.0
2008-02-18 01:30:00,158.26,158.3,158.25,158.3,1720600000.0
2008-02-18 01:35:00,158.3,158.33,158.3,158.31,687200000.0
2008-02-18 01:40:00,158.31,158.31,158.27,158.27,549500000.0
2008-02-18 01:45:00,158.27,158.27,158.155,158.185,965100000.0
2008-02-18 01:50:00,158.185,158.19,158.165,158.18,354800000.0
2008-02-18 01:55:00,158.18,158.195,158.15,158.18,655200000.0
2008-02-18 02:00:00,158.18,158.225,158.15,158.17,648000000.0
2008-02-18 02:05:00,158.17,158.2,158.17,158.18,303400000.0
2008-02-18 02:10:00,158.18,158.215,158.18,158.195,412600000.0
2008-02-18 02:15:00,158.2,158.305,158.2,158.295,844100000.0
2008-02-18 02:20:00,158.295,158.295,158.26,158.28,587900000.0
2008-02-18 02:25:00,158.28,158.37,158.255,158.315,765600000.0
2008-02-18 02:30:00,158.315,158.335,158.275,158.285,648700000.0
2008-02-18 02:35:00,158.285,158.315,158.245,158.275,836899999.0
2008-02-18 02:40:00,158.275,158.44,158.25,158.335,1218200000.0
2008-02-18 02:45:00,158.335,158.365,158.32,158.355,539700000.0
2008-02-18 02:50:00,158.355,158.385,158.155,158.165,1161099999.0
2008-02-18 02:55:00,158.165,158.225,158.165,158.185,998900000.0
2008-02-18 03:00:00,158.185,158.24,158.185,158.215,869300000.0
2008-02-18 03:05:00,158.215,158.27,158.19,158.265,480900000.0
2008-02-18 03:10:00,158.26,158.345,158.26,158.315,743600000.0
2008-02-18 03:15:00,158.315,158.325,158.28,158.3,857300000.0
2008-02-18 03:20:00,158.3,158.3,158.245,158.26,599200000.0
2008-02-18 03:25:00,158.26,158.265,158.21,158.225,652200000.0
2008-02-18 03:30:00,158.225,158.27,158.22,158.255,658800000.0
2008-02-18 03:35:00,158.255,158.255,158.22,158.24,552000000.0
2008-02-18 03:40:00,158.24,158.265,158.225,158.225,462800000.0
2008-02-18 03:45:00,158.22,158.255,158.22,158.245,290300000.0
2008-02-18 03:50:00,158.245,158.265,158.235,158.265,323000000.0
2008-02-18 03:55:00,158.265,158.265,158.225,158.255,368100000.0
2008-02-18 04:00:00,158.255,158.26,158.235,158.245,243200000.0
2008-02-18 04:05:00,158.245,158.28,158.225,158.28,608500000.0
2008-02-18 04:10:00,158.28,158.285,158.255,158.285,529300000.0
2008-02-18 04:15:00,158.285,158.305,158.275,158.275,226100000.0
2008-02-18 04:20:00,158.275,158.28,158.25,158.265,456100000.0
2008-02-18 04:25:00,158.27,158.29,158.26,158.275,500800000.0
2008-02-18 04:30:00,158.275,158.295,158.275,158.285,525900000.0
2008-02-18 04:35:00,158.285,158.295,158.265,158.275,311800000.0
2008-02-18 04:40:00,158.275,158.285,158.26,158.275,479100000.0
2008-02-18 04:45:00,158.275,158.305,158.265,158.265,434000000.0
2008-02-18 04:50:00,158.265,158.3,158.265,158.295,421800000.0
2008-02-18 04:55:00,158.295,158.31,158.295,158.31,611000000.0
2008-02-18 05:00:00,158.31,158.345,158.3,158.345,517600000.0
2008-02-18 05:05:00,158.345,158.385,158.34,158.375,786200000.0
2008-02-18 05:10:00,158.38,158.38,158.35,158.35,433700000.0
2008-02-18 05:15:00,158.35,158.35,158.31,158.32,257600000.0
2008-02-18 05:20:00,158.32,158.345,158.31,158.315,228300000.0
2008-02-18 05:25:00,158.315,158.33,158.31,158.315,403500000.0
2008-02-18 05:30:00,158.315,158.325,158.3,158.31,219600000.0
2008-02-18 05:35:00,158.31,158.34,158.31,158.325,251900000.0
2008-02-18 05:40:00,158.325,158.33,158.32,158.325,255500000.0
2008-02-18 05:45:00,158.325,158.325,158.28,158.28,508800000.0
2008-02-18 05:50:00,158.28,158.28,158.235,158.235,489800000.0
2008-02-18 05:55:00,158.235,158.235,158.225,158.225,607800000.0
2008-02-18 06:00:00,158.225,158.23,158.155,158.185,897100000.0
2008-02-18 06:05:00,158.185,158.28,158.18,158.265,1136700000.0
2008-02-18 06:10:00,158.265,158.315,158.255,158.315,1203600000.0
2008-02-18 06:15:00,158.315,158.315,158.225,158.27,740600000.0
2008-02-18 06:20:00,158.27,158.3,158.255,158.26,371800000.0
2008-02-18 06:25:00,158.26,158.265,158.215,158.265,640900000.0
2008-02-18 06:30:00,158.265,158.335,158.265,158.325,343300000.0
2008-02-18 06:35:00,158.325,158.365,158.32,158.335,809100000.0
2008-02-18 06:40:00,158.335,158.36,158.32,158.35,249700000.0
2008-02-18 06:45:00,158.35,158.355,158.325,158.34,572600000.0
2008-02-18 06:50:00,158.345,158.365,158.33,158.33,545000000.0
2008-02-18 06:55:00,158.33,158.345,158.325,158.325,457300000.0
2008-02-18 07:00:00,158.325,158.365,158.32,158.355,507100000.0
2008-02-18 07:05:00,158.355,158.41,158.33,158.385,758300000.0
2008-02-18 07:10:00,158.385,158.41,158.345,158.35,596000000.0
2008-02-18 07:15:00,158.35,158.395,158.345,158.395,391400000.0
2008-02-18 07:20:00,158.395,158.44,158.33,158.36,580800000.0
2008-02-18 07:25:00,158.36,158.4,158.36,158.37,618600000.0
2008-02-18 07:30:00,158.37,158.37,158.315,158.325,811200000.0
2008-02-18 07:35:00,158.325,158.325,158.255,158.27,470600000.0
2008-02-18 07:40:00,158.27,158.31,158.26,158.285,619800000.0
2008-02-18 07:45:00,158.285,158.3,158.275,158.29,313800000.0
2008-02-18 07:50:00,158.29,158.29,158.265,158.27,170400000.0
2008-02-18 07:55:00,158.27,158.305,158.245,158.305,636700000.0
2008-02-18 08:00:00,158.305,158.335,158.255,158.265,389100000.0
2008-02-18 08:05:00,158.265,158.285,158.26,158.275,583200000.0
2008-02-18 08:10:00,158.275,158.345,158.265,158.34,629400000.0
2008-02-18 08:15:00,158.34,158.385,158.335,158.37,463600000.0
2008-02-18 08:20:00,158.37,158.375,158.345,158.355,468100000.0
2008-02-18 08:25:00,158.355,158.355,158.27,158.28,931100000.0
2008-02-18 08:30:00,158.28,158.29,158.27,158.28,499600000.0
2008-02-18 08:35:00,158.28,158.28,158.245,158.265,692300000.0
2008-02-18 08:40:00,158.265,158.315,158.265,158.305,736800000.0
2008-02-18 08:45:00,158.305,158.325,158.29,158.305,486600000.0
2008-02-18 08:50:00,158.305,158.335,158.3,158.32,263500000.0
2008-02-18 08:55:00,158.32,158.34,158.315,158.34,384400000.0
2008-02-18 09:00:00,158.34,158.34,158.3,158.33,942300000.0
2008-02-18 09:05:00,158.33,158.33,158.29,158.31,450300000.0
2008-02-18 09:10:00,158.31,158.325,158.3,158.31,581600000.0
2008-02-18 09:15:00,158.31,158.34,158.31,158.335,182200000.0
2008-02-18 09:20:00,158.335,158.365,158.335,158.36,413900000.0
2008-02-18 09:25:00,158.36,158.37,158.335,158.365,935400000.0
2008-02-18 09:30:00,158.365,158.44,158.34,158.39,986700000.0
2008-02-18 09:35:00,158.39,158.475,158.38,158.47,1149400000.0
2008-02-18 09:40:00,158.47,158.47,158.435,158.465,970200000.0
2008-02-18 09:45:00,158.465,158.51,158.44,158.51,1016800000.0
2008-02-18 09:50:00,158.51,158.53,158.465,158.465,1284300000.0
2008-02-18 09:55:00,158.465,158.535,158.425,158.5,1747900000.0
2008-02-18 10:00:00,158.5,158.56,158.405,158.43,1068000000.0
2008-02-18 10:05:00,158.425,158.46,158.405,158.41,818500000.0
2008-02-18 10:10:00,158.41,158.445,158.36,158.365,994700000.0
2008-02-18 10:15:00,158.37,158.41,158.36,158.37,1102500000.0
2008-02-18 10:20:00,158.375,158.42,158.355,158.4,1279500000.0
2008-02-18 10:25:00,158.4,158.415,158.265,158.265,1279500000.0
2008-02-18 10:30:00,158.26,158.33,158.225,158.295,927100000.0
2008-02-18 10:35:00,158.295,158.315,158.25,158.28,1849900004.0
2008-02-18 10:40:00,158.28,158.36,158.22,158.265,1832800000.0
2008-02-18 10:45:00,158.265,158.3,158.225,158.245,1581500004.0
2008-02-18 10:50:00,158.245,158.245,158.08,158.22,1545800000.0
2008-02-18 10:55:00,158.22,158.315,158.195,158.315,1398899997.0
2008-02-18 11:00:00,158.315,158.315,158.25,158.27,766600000.0
2008-02-18 11:05:00,158.275,158.37,158.26,158.355,1186400000.0
2008-02-18 11:10:00,158.355,158.49,158.335,158.445,1593599999.0
2008-02-18 11:15:00,158.44,158.48,158.42,158.435,1200100000.0
2008-02-18 11:20:00,158.44,158.525,158.415,158.5,1678799999.0
2008-02-18 11:25:00,158.5,158.53,158.38,158.43,1547300002.0
2008-02-18 11:30:00,158.43,158.495,158.38,158.385,1988600014.0
2008-02-18 11:35:00,158.39,158.455,158.365,158.42,1262100005.0
2008-02-18 11:40:00,158.42,158.43,158.37,158.37,1061899999.0
2008-02-18 11:45:00,158.37,158.4,158.33,158.375,1747700002.0
2008-02-18 11:50:00,158.375,158.385,158.35,158.38,1189400004.0
2008-02-18 11:55:00,158.38,158.43,158.36,158.36,1245000000.0
2008-02-18 12:00:00,158.355,158.45,158.335,158.42,1024100000.0
2008-02-18 12:05:00,158.42,158.44,158.4,158.42,819500000.0
2008-02-18 12:10:00,158.42,158.47,158.41,158.45,1168800001.0
2008-02-18 12:15:00,158.455,158.485,158.445,158.46,317300000.0
2008-02-18 12:20:00,158.46,158.46,158.395,158.4,1061300002.0
2008-02-18 12:25:00,158.4,158.42,158.375,158.38,986600005.0
2008-02-18 12:30:00,158.38,158.385,158.34,158.36,523200001.0
2008-02-18 12:35:00,158.36,158.39,158.3,158.31,1009000000.0
2008-02-18 12:40:00,158.31,158.32,158.295,158.3,1031199996.0
2008-02-18 12:45:00,158.3,158.32,158.28,158.28,1311300019.0
2008-02-18 12:50:00,158.28,158.31,158.28,158.295,433600001.0
2008-02-18 12:55:00,158.295,158.315,158.215,158.215,1941299988.0
2008-02-18 13:00:00,158.215,158.235,158.17,158.19,2194200010.0
2008-02-18 13:05:00,158.19,158.255,158.165,158.255,1420199998.0
2008-02-18 13:10:00,158.255,158.31,158.22,158.29,893000000.0
2008-02-18 13:15:00,158.29,158.3,158.265,158.29,689700000.0
2008-02-18 13:20:00,158.29,158.305,158.25,158.28,803799998.0
2008-02-18 13:25:00,158.28,158.28,158.145,158.155,1721799999.0
2008-02-18 13:30:00,158.155,158.205,158.155,158.2,1166700000.0
2008-02-18 13:35:00,158.2,158.22,158.11,158.15,1567000001.0
2008-02-18 13:40:00,158.15,158.295,158.15,158.27,1755699994.0
2008-02-18 13:45:00,158.265,158.33,158.225,158.3,1144000000.0
2008-02-18 13:50:00,158.3,158.355,158.295,158.32,978800000.0
2008-02-18 13:55:00,158.32,158.36,158.3,158.315,656800000.0
2008-02-18 14:00:00,158.315,158.33,158.27,158.28,1283700008.0
2008-02-18 14:05:00,158.28,158.285,158.21,158.21,1180400000.0
2008-02-18 14:10:00,158.21,158.26,158.185,158.26,1617100022.0
2008-02-18 14:15:00,158.265,158.33,158.25,158.33,1339400000.0
2008-02-18 14:20:00,158.33,158.355,158.32,158.32,1551900031.0
2008-02-18 14:25:00,158.32,158.32,158.285,158.31,843100000.0
2008-02-18 14:30:00,158.31,158.315,158.24,158.275,1091500002.0
2008-02-18 14:35:00,158.275,158.29,158.25,158.26,640400000.0
2008-02-18 14:40:00,158.26,158.37,158.26,158.36,1566400001.0
2008-02-18 14:45:00,158.36,158.385,158.295,158.31,1240500000.0
2008-02-18 14:50:00,158.31,158.39,158.305,158.36,592800000.0
2008-02-18 14:55:00,158.36,158.395,158.355,158.385,1639899992.0
2008-02-18 15:00:00,158.385,158.39,158.33,158.34,1936999999.0
2008-02-18 15:05:00,158.34,158.34,158.27,158.3,1708599994.0
2008-02-18 15:10:00,158.3,158.37,158.29,158.345,2080099994.0
2008-02-18 15:15:00,158.34,158.355,158.27,158.275,1942999998.0
2008-02-18 15:20:00,158.275,158.325,158.27,158.28,2987300007.0
2008-02-18 15:25:00,158.275,158.31,158.205,158.215,2305399983.0
2008-02-18 15:30:00,158.22,158.285,158.14,158.215,2966899990.0
2008-02-18 15:35:00,158.215,158.235,158.165,158.18,1438499995.0
2008-02-18 15:40:00,158.18,158.235,158.145,158.225,1594500001.0
2008-02-18 15:45:00,158.225,158.315,158.22,158.26,1799700003.0
2008-02-18 15:50:00,158.26,158.285,158.235,158.27,1004299997.0
2008-02-18 15:55:00,158.27,158.29,158.245,158.245,1515799980.0
2008-02-18 16:00:00,158.245,158.265,158.24,158.255,1725199991.0
2008-02-18 16:05:00,158.25,158.26,158.185,158.19,958699996.0
2008-02-18 16:10:00,158.19,158.195,158.145,158.195,1641499991.0
2008-02-18 16:15:00,158.195,158.235,158.19,158.225,1064400007.0
2008-02-18 16:20:00,158.225,158.275,158.19,158.205,1371399999.0
2008-02-18 16:25:00,158.205,158.215,158.135,158.17,2640100011.0
2008-02-18 16:30:00,158.175,158.185,158.095,158.155,1259500000.0
2008-02-18 16:35:00,158.155,158.23,158.155,158.23,464600000.0
2008-02-18 16:40:00,158.23,158.3,158.225,158.285,1522000000.0
2008-02-18 16:45:00,158.285,158.365,158.25,158.32,1329200000.0
2008-02-18 16:50:00,158.32,158.34,158.265,158.285,1418800004.0
2008-02-18 16:55:00,158.285,158.475,158.28,158.445,2272999998.0
2008-02-18 17:00:00,158.445,158.48,158.38,158.42,2594200000.0
2008-02-18 17:05:00,158.42,158.485,158.415,158.44,1710800001.0
2008-02-18 17:10:00,158.44,158.455,158.42,158.44,1549800022.0
2008-02-18 17:15:00,158.44,158.495,158.43,158.49,1323700000.0
2008-02-18 17:20:00,158.485,158.525,158.475,158.51,1963900000.0
2008-02-18 17:25:00,158.51,158.565,158.47,158.545,2198300001.0
2008-02-18 17:30:00,158.545,158.555,158.52,158.545,1495800000.0
2008-02-18 17:35:00,158.545,158.59,158.545,158.565,1341800000.0
2008-02-18 17:40:00,158.565,158.575,158.495,158.51,1613300000.0
2008-02-18 17:45:00,158.51,158.515,158.465,158.485,1597300000.0
2008-02-18 17:50:00,158.485,158.485,158.415,158.455,2380299999.0
2008-02-18 17:55:00,158.455,158.56,158.435,158.525,1645500000.0
2008-02-18 18:00:00,158.52,158.54,158.43,158.48,1010100000.0
2008-02-18 18:05:00,158.48,158.505,158.46,158.475,769100000.0
2008-02-18 18:10:00,158.475,158.575,158.465,158.575,1282200000.0
2008-02-18 18:15:00,158.575,158.585,158.51,158.565,1152300000.0
2008-02-18 18:20:00,158.565,158.6,158.47,158.47,1021500000.0
2008-02-18 18:25:00,158.47,158.495,158.445,158.46,978300000.0
2008-02-18 18:30:00,158.46,158.495,158.28,158.305,2727900007.0
2008-02-18 18:35:00,158.305,158.485,158.295,158.42,1707200001.0
2008-02-18 18:40:00,158.42,158.48,158.4,158.44,719100000.0
2008-02-18 18:45:00,158.44,158.44,158.36,158.385,480300000.0
2008-02-18 18:50:00,158.385,158.435,158.375,158.39,783700000.0
2008-02-18 18:55:00,158.395,158.46,158.37,158.435,782999999.0
2008-02-18 19:00:00,158.435,158.445,158.415,158.415,543600000.0
2008-02-18 19:05:00,158.415,158.415,158.385,158.385,174200000.0
2008-02-18 19:10:00,158.385,158.455,158.375,158.445,605400000.0
2008-02-18 19:15:00,158.445,158.455,158.42,158.43,457500000.0
2008-02-18 19:20:00,158.425,158.435,158.405,158.425,223300000.0
2008-02-18 19:25:00,158.42,158.485,158.42,158.46,268900000.0
2008-02-18 19:30:00,158.46,158.495,158.46,158.475,219500000.0
2008-02-18 19:35:00,158.475,158.485,158.45,158.45,374600000.0
2008-02-18 19:40:00,158.45,158.515,158.445,158.51,370200000.0
2008-02-18 19:45:00,158.51,158.53,158.475,158.52,475800000.0
2008-02-18 19:50:00,158.52,158.54,158.475,158.505,331500000.0
2008-02-18 19:55:00,158.5,158.52,158.48,158.48,268800000.0
2008-02-18 20:00:00,158.47,158.5,158.465,158.47,250400000.0
2008-02-18 20:05:00,158.47,158.48,158.445,158.475,269600000.0
2008-02-18 20:10:00,158.475,158.525,158.475,158.525,383300002.0
2008-02-18 20:15:00,158.525,158.525,158.51,158.52,88700000.0
2008-02-18 20:20:00,158.52,158.52,158.51,158.51,38400000.0
2008-02-18 20:25:00,158.51,158.515,158.49,158.515,210500000.0
2008-02-18 20:30:00,158.515,158.52,158.515,158.52,203200000.0
2008-02-18 20:35:00,158.52,158.53,158.52,158.53,81100000.0
2008-02-18 20:40:00,158.53,158.565,158.52,158.56,204900000.0
2008-02-18 20:45:00,158.56,158.595,158.56,158.565,370000000.0
2008-02-18 20:50:00,158.565,158.58,158.535,158.555,423100000.0
2008-02-18 20:55:00,158.555,158.555,158.52,158.53,281900000.0
2008-02-18 21:00:00,158.53,158.56,158.52,158.56,285700000.0
2008-02-18 21:05:00,158.56,158.595,158.535,158.595,628300000.0
2008-02-18 21:10:00,158.595,158.605,158.545,158.565,205800000.0
2008-02-18 21:15:00,158.565,158.6,158.56,158.595,490400000.0
2008-02-18 21:20:00,158.595,158.625,158.585,158.605,366800000.0
2008-02-18 21:25:00,158.605,158.625,158.605,158.625,243200000.0
2008-02-18 21:30:00,158.625,158.65,158.605,158.63,339500000.0
2008-02-18 21:35:00,158.63,158.66,158.61,158.635,611600000.0
2008-02-18 21:40:00,158.635,158.635,158.635,158.635,630100000.0
2008-02-18 21:45:00,158.635,158.635,158.62,158.625,355000000.0
2008-02-18 21:50:00,158.625,158.635,158.62,158.625,304800000.0
2008-02-18 21:55:00,158.625,158.645,158.62,158.63,314200000.0
2008-02-18 22:00:00,158.63,158.635,158.615,158.63,491100000.0
2008-02-18 22:05:00,158.63,158.635,158.62,158.62,189700000.0
2008-02-18 22:10:00,158.62,158.655,158.62,158.645,916300000.0
2008-02-18 22:15:00,158.645,158.655,158.62,158.635,512400000.0
2008-02-18 22:20:00,158.635,158.635,158.62,158.625,336600000.0
2008-02-18 22:25:00,158.625,158.625,158.625,158.625,143200000.0
2008-02-18 22:30:00,158.625,158.635,158.615,158.625,204800000.0
2008-02-18 22:35:00,158.625,158.63,158.615,158.62,158300000.0
2008-02-18 22:40:00,158.62,158.63,158.615,158.615,109000000.0
2008-02-18 22:45:00,158.615,158.615,158.59,158.59,388700000.0
2008-02-18 22:50:00,158.59,158.595,158.55,158.55,385100000.0
2008-02-18 22:55:00,158.55,158.57,158.55,158.57,83500000.0
2008-02-18 23:00:00,158.57,158.645,158.56,158.635,280000000.0
2008-02-18 23:05:00,158.635,158.675,158.63,158.675,435000000.0
2008-02-18 23:10:00,158.675,158.675,158.645,158.655,163800000.0
2008-02-18 23:15:00,158.655,158.665,158.635,158.655,298600000.0
2008-02-18 23:20:00,158.655,158.655,158.645,158.655,168900000.0
2008-02-18 23:25:00,158.655,158.695,158.655,158.685,330200000.0
2008-02-18 23:30:00,158.685,158.695,158.665,158.665,235500000.0
2008-02-18 23:35:00,158.665,158.665,158.635,158.635,150400000.0
2008-02-18 23:40:00,158.635,158.645,158.615,158.625,194100000.0
2008-02-18 23:45:00,158.625,158.635,158.585,158.585,152200000.0
2008-02-18 23:50:00,158.59,158.61,158.59,158.605,377400000.0
2008-02-18 23:55:00,158.605,158.625,158.59,158.59,317300000.0
2008-02-19 00:00:00,158.6,158.6,158.57,158.57,916500000.0
2008-02-19 00:05:00,158.57,158.57,158.5,158.51,1023000000.0
2008-02-19 00:10:00,158.51,158.555,158.49,158.515,275700000.0
2008-02-19 00:15:00,158.515,158.515,158.445,158.505,433700000.0
2008-02-19 00:20:00,158.505,158.52,158.505,158.52,87800000.0
2008-02-19 00:25:00,158.52,158.52,158.465,158.475,194100000.0
2008-02-19 00:30:00,158.475,158.515,158.455,158.5,295300000.0
2008-02-19 00:35:00,158.5,158.515,158.485,158.505,305100000.0
2008-02-19 00:40:00,158.505,158.555,158.475,158.495,229700000.0
2008-02-19 00:45:00,158.495,158.52,158.475,158.48,362800000.0
2008-02-19 00:50:00,158.48,158.495,158.415,158.44,531800000.0
2008-02-19 00:55:00,158.44,158.46,158.42,158.45,216700000.0
2008-02-19 01:00:00,158.445,158.485,158.44,158.485,239900000.0
2008-02-19 01:05:00,158.485,158.56,158.48,158.56,299800000.0
2008-02-19 01:10:00,158.56,158.6,158.54,158.565,697500000.0
2008-02-19 01:15:00,158.565,158.565,158.465,158.465,644300000.0
2008-02-19 01:20:00,158.465,158.47,158.405,158.425,541500000.0
2008-02-19 01:25:00,158.425,158.435,158.395,158.4,417700000.0
2008-02-19 01:30:00,158.4,158.445,158.4,158.435,324600000.0
2008-02-19 01:35:00,158.435,158.435,158.375,158.375,277000000.0
2008-02-19 01:40:00,158.375,158.465,158.36,158.455,625100000.0
2008-02-19 01:45:00,158.455,158.47,158.445,158.465,274800000.0
2008-02-19 01:50:00,158.465,158.5,158.465,158.465,379200000.0
2008-02-19 01:55:00,158.465,158.475,158.435,158.475,421000000.0
2008-02-19 02:00:00,158.475,158.5,158.435,158.485,870600000.0
2008-02-19 02:05:00,158.485,158.525,158.465,158.525,591300000.0
2008-02-19 02:10:00,158.525,158.575,158.525,158.545,975000000.0
2008-02-19 02:15:00,158.545,158.6,158.54,158.595,1649000000.0
2008-02-19 02:20:00,158.595,158.62,158.575,158.58,1504400000.0
2008-02-19 02:25:00,158.58,158.58,158.525,158.54,488200000.0
2008-02-19 02:30:00,158.54,158.575,158.485,158.53,783050000.0
2008-02-19 02:35:00,158.53,158.555,158.525,158.545,382700000.0
2008-02-19 02:40:00,158.545,158.56,158.515,158.53,379400000.0
2008-02-19 02:45:00,158.53,158.56,158.53,158.53,556000000.0
2008-02-19 02:50:00,158.53,158.585,158.51,158.51,868800000.0
2008-02-19 02:55:00,158.525,158.615,158.495,158.615,1277650000.0
2008-02-19 03:00:00,158.615,158.62,158.515,158.545,1537700000.0
2008-02-19 03:05:00,158.545,158.575,158.5,158.5,969900000.0
2008-02-19 03:10:00,158.5,158.5,158.44,158.46,1056300000.0
2008-02-19 03:15:00,158.46,158.48,158.395,158.455,1058900000.0
2008-02-19 03:20:00,158.455,158.495,158.445,158.485,689400000.0
2008-02-19 03:25:00,158.49,158.54,158.485,158.52,621300000.0
2008-02-19 03:30:00,158.52,158.58,158.52,158.57,655500000.0
2008-02-19 03:35:00,158.57,158.585,158.56,158.565,493700000.0
2008-02-19 03:40:00,158.565,158.575,158.555,158.565,309500000.0
2008-02-19 03:45:00,158.565,158.57,158.55,158.565,237600000.0
2008-02-19 03:50:00,158.565,158.57,158.56,158.56,130300000.0
2008-02-19 03:55:00,158.56,158.565,158.55,158.555,439000000.0
2008-02-19 04:00:00,158.555,158.59,158.545,158.58,398100000.0
2008-02-19 04:05:00,158.58,158.615,158.575,158.6,459100000.0
2008-02-19 04:10:00,158.6,158.62,158.59,158.6,504400000.0
2008-02-19 04:15:00,158.595,158.63,158.585,158.63,545900000.0
2008-02-19 04:20:00,158.63,158.635,158.62,158.62,268200000.0
2008-02-19 04:25:00,158.62,158.635,158.61,158.61,212100000.0
2008-02-19 04:30:00,158.61,158.615,158.575,158.585,380700000.0
2008-02-19 04:35:00,158.585,158.59,158.56,158.565,525300000.0
2008-02-19 04:40:00,158.565,158.605,158.56,158.605,374100000.0
2008-02-19 04:45:00,158.605,158.605,158.595,158.605,84900000.0
2008-02-19 04:50:00,158.605,158.605,158.525,158.525,1010800000.0
2008-02-19 04:55:00,158.525,158.54,158.515,158.525,977400000.0
2008-02-19 05:00:00,158.525,158.555,158.52,158.52,989300000.0
2008-02-19 05:05:00,158.52,158.54,158.52,158.53,385400000.0
2008-02-19 05:10:00,158.53,158.545,158.53,158.53,154500000.0
2008-02-19 05:15:00,158.53,158.585,158.52,158.555,333800000.0
2008-02-19 05:20:00,158.555,158.57,158.545,158.55,252200000.0
2008-02-19 05:25:00,158.55,158.555,158.51,158.515,293000000.0
2008-02-19 05:30:00,158.515,158.54,158.515,158.525,403800000.0
2008-02-19 05:35:00,158.525,158.545,158.525,158.54,448100000.0
2008-02-19 05:40:00,158.54,158.54,158.52,158.525,483500000.0
2008-02-19 05:45:00,158.525,158.555,158.525,158.53,292900000.0
2008-02-19 05:50:00,158.53,158.545,158.52,158.54,213800000.0
2008-02-19 05:55:00,158.54,158.56,158.54,158.555,247100000.0
2008-02-19 06:00:00,158.56,158.575,158.545,158.575,70700000.0
2008-02-19 06:05:00,158.575,158.625,158.57,158.625,309400000.0
2008-02-19 06:10:00,158.625,158.63,158.57,158.58,147000000.0
2008-02-19 06:15:00,158.58,158.615,158.58,158.61,58800000.0
2008-02-19 06:20:00,158.61,158.62,158.59,158.6,121900000.0
2008-02-19 06:25:00,158.6,158.63,158.6,158.61,106400000.0
2008-02-19 06:30:00,158.61,158.61,158.585,158.61,191000000.0
2008-02-19 06:35:00,158.61,158.63,158.605,158.61,135700000.0
2008-02-19 06:40:00,158.61,158.62,158.61,158.62,113600000.0
2008-02-19 06:45:00,158.62,158.65,158.585,158.6,357000000.0
2008-02-19 06:50:00,158.6,158.6,158.545,158.555,665100000.0
2008-02-19 06:55:00,158.555,158.56,158.46,158.49,1553500000.0
2008-02-19 07:00:00,158.49,158.525,158.475,158.475,525200000.0
2008-02-19 07:05:00,158.475,158.51,158.43,158.475,1034600000.0
2008-02-19 07:10:00,158.475,158.475,158.405,158.415,1903400000.0
2008-02-19 07:15:00,158.415,158.465,158.365,158.385,2344999999.0
2008-02-19 07:20:00,158.385,158.455,158.385,158.405,1253100000.0
2008-02-19 07:25:00,158.405,158.455,158.305,158.35,1521899999.0
2008-02-19 07:30:00,158.35,158.385,158.27,158.31,706900000.0
2008-02-19 07:35:00,158.31,158.385,158.28,158.385,1579400000.0
2008-02-19 07:40:00,158.385,158.435,158.37,158.385,1154100000.0
2008-02-19 07:45:00,158.385,158.475,158.37,158.395,2415000000.0
2008-02-19 07:50:00,158.395,158.455,158.395,158.435,2350300000.0
2008-02-19 07:55:00,158.435,158.505,158.405,158.495,1816000000.0
2008-02-19 08:00:00,158.495,158.555,158.435,158.555,2146500000.0
2008-02-19 08:05:00,158.555,158.575,158.5,158.555,1399500000.0
2008-02-19 08:10:00,158.555,158.565,158.535,158.545,675700000.0
2008-02-19 08:15:00,158.545,158.57,158.5,158.54,566500000.0
2008-02-19 08:20:00,158.54,158.54,158.475,158.485,656700000.0
2008-02-19 08:25:00,158.485,158.51,158.39,158.435,792900000.0
2008-02-19 08:30:00,158.435,158.53,158.435,158.53,720400000.0
2008-02-19 08:35:00,158.535,158.725,158.535,158.675,763500000.0
2008-02-19 08:40:00,158.675,158.685,158.635,158.635,958700000.0
2008-02-19 08:45:00,158.635,158.76,158.635,158.695,1259600000.0
2008-02-19 08:50:00,158.695,158.75,158.665,158.71,1576200000.0
2008-02-19 08:55:00,158.71,158.76,158.665,158.665,1057800000.0
2008-02-19 09:00:00,158.665,158.68,158.58,158.6,1588100000.0
2008-02-19 09:05:00,158.6,158.625,158.525,158.56,532900000.0
2008-02-19 09:10:00,158.56,158.56,158.35,158.43,767800000.0
2008-02-19 09:15:00,158.43,158.47,158.395,158.405,1035800000.0
2008-02-19 09:20:00,158.405,158.48,158.32,158.41,1083300000.0
2008-02-19 09:25:00,158.41,158.525,158.395,158.495,1202900000.0
2008-02-19 09:30:00,158.49,158.56,158.425,158.54,1121900000.0
2008-02-19 09:35:00,158.54,158.665,158.52,158.645,871300000.0
2008-02-19 09:40:00,158.645,158.8,158.6,158.765,1298400000.0
2008-02-19 09:45:00,158.765,158.775,158.71,158.725,818300000.0
2008-02-19 09:50:00,158.72,158.815,158.72,158.785,1273600000.0
2008-02-19 09:55:00,158.795,158.855,158.745,158.76,2007900004.0
2008-02-19 10:00:00,158.76,158.78,158.685,158.76,1609699996.0
2008-02-19 10:05:00,158.76,158.81,158.725,158.75,1089100000.0
2008-02-19 10:10:00,158.75,158.75,158.67,158.705,983600001.0
2008-02-19 10:15:00,158.705,158.75,158.68,158.735,2555900005.0
2008-02-19 10:20:00,158.735,158.965,158.72,158.925,969700000.0
2008-02-19 10:25:00,158.925,158.975,158.885,158.9,1274200001.0
2008-02-19 10:30:00,158.915,158.925,158.885,158.885,693050000.0
2008-02-19 10:35:00,158.885,158.94,158.81,158.82,781850000.0
2008-02-19 10:40:00,158.82,158.86,158.765,158.78,576800000.0
2008-02-19 10:45:00,158.78,158.78,158.705,158.72,1123400000.0
2008-02-19 10:50:00,158.72,158.8,158.7,158.745,639200001.0
2008-02-19 10:55:00,158.745,158.765,158.665,158.75,1137100000.0
2008-02-19 11:00:00,158.75,158.755,158.515,158.525,1180799999.0
2008-02-19 11:05:00,158.515,158.6,158.5,158.53,1041500000.0
2008-02-19 11:10:00,158.53,158.545,158.415,158.46,2217800000.0
2008-02-19 11:15:00,158.465,158.48,158.405,158.475,2324599998.0
2008-02-19 11:20:00,158.475,158.52,158.36,158.385,1100799998.0
2008-02-19 11:25:00,158.385,158.455,158.385,158.42,2147800000.0
2008-02-19 11:30:00,158.42,158.475,158.41,158.43,1353899998.0
2008-02-19 11:35:00,158.43,158.455,158.295,158.325,1446000000.0
2008-02-19 11:40:00,158.325,158.365,158.285,158.355,2104299997.0
2008-02-19 11:45:00,158.355,158.405,158.34,158.37,1191800000.0
2008-02-19 11:50:00,158.37,158.49,158.355,158.49,1068999999.0
2008-02-19 11:55:00,158.5,158.55,158.445,158.445,1130100000.0
2008-02-19 12:00:00,158.43,158.485,158.37,158.4,873400000.0
2008-02-19 12:05:00,158.405,158.475,158.39,158.465,1042100003.0
2008-02-19 12:10:00,158.47,158.48,158.44,158.445,1033200002.0
2008-02-19 12:15:00,158.445,158.445,158.325,158.33,1381000000.0
2008-02-19 12:20:00,158.33,158.385,158.195,158.195,1982000016.0
2008-02-19 12:25:00,158.195,158.265,158.165,158.25,1871200001.0
2008-02-19 12:30:00,158.25,158.295,158.155,158.17,1437699999.0
2008-02-19 12:35:00,158.175,158.18,158.01,158.025,2077299995.0
2008-02-19 12:40:00,158.025,158.14,157.96,158.11,2293400000.0
2008-02-19 12:45:00,158.11,158.19,158.05,158.075,1178799998.0
2008-02-19 12:50:00,158.075,158.28,158.075,158.245,2175600000.0
2008-02-19 12:55:00,158.25,158.33,158.19,158.19,1083200000.0
2008-02-19 13:00:00,158.19,158.195,158.04,158.105,881100000.0
2008-02-19 13:05:00,158.105,158.11,157.955,158.04,1623700001.0
2008-02-19 13:10:00,158.04,158.22,158.035,158.17,1671699999.0
2008-02-19 13:15:00,158.17,158.18,158.105,158.12,1248800001.0
2008-02-19 13:20:00,158.12,158.165,158.065,158.07,2023000000.0
2008-02-19 13:25:00,158.07,158.225,158.06,158.135,1648700000.0
2008-02-19 13:30:00,158.135,158.29,158.135,158.26,1858200000.0
2008-02-19 13:35:00,158.26,158.315,158.235,158.295,1333700000.0
2008-02-19 13:40:00,158.295,158.355,158.275,158.32,1838000000.0
2008-02-19 13:45:00,158.315,158.52,158.315,158.445,1470799998.0
2008-02-19 13:50:00,158.445,158.5,158.35,158.36,705800000.0
2008-02-19 13:55:00,158.36,158.41,158.345,158.385,1041800001.0
2008-02-19 14:00:00,158.385,158.41,158.275,158.28,1517399996.0
2008-02-19 14:05:00,158.28,158.395,158.28,158.36,758700000.0
2008-02-19 14:10:00,158.36,158.445,158.35,158.43,601799999.0
2008-02-19 14:15:00,158.43,158.49,158.42,158.445,872800000.0
2008-02-19 14:20:00,158.445,158.475,158.41,158.47,824599999.0
2008-02-19 14:25:00,158.47,158.515,158.415,158.42,1504700000.0
2008-02-19 14:30:00,158.42,158.445,158.41,158.44,631800000.0
2008-02-19 14:35:00,158.44,158.565,158.415,158.535,914600001.0
2008-02-19 14:40:00,158.535,158.55,158.5,158.53,1420900001.0
2008-02-19 14:45:00,158.53,158.535,158.495,158.52,1331300004.0
2008-02-19 14:50:00,158.52,158.585,158.49,158.57,1004700000.0
2008-02-19 14:55:00,158.57,158.61,158.55,158.6,765100000.0
2008-02-19 15:00:00,158.6,158.635,158.55,158.565,1257900000.0
2008-02-19 15:05:00,158.565,158.625,158.55,158.6,764100000.0
2008-02-19 15:10:00,158.6,158.68,158.585,158.635,1029300000.0
2008-02-19 15:15:00,158.635,158.72,158.625,158.685,1126700000.0
2008-02-19 15:20:00,158.685,158.83,158.68,158.82,1604099998.0
2008-02-19 15:25:00,158.825,158.86,158.8,158.81,1031400000.0
2008-02-19 15:30:00,158.815,158.84,158.765,158.77,982000000.0
2008-02-19 15:35:00,158.77,158.84,158.76,158.81,970800000.0
2008-02-19 15:40:00,158.81,158.85,158.775,158.775,758200000.0
2008-02-19 15:45:00,158.78,158.78,158.6,158.63,1136350000.0
2008-02-19 15:50:00,158.63,158.65,158.56,158.57,1128450002.0
2008-02-19 15:55:00,158.57,158.665,158.565,158.63,1028200000.0
2008-02-19 16:00:00,158.63,158.65,158.55,158.6,1189700000.0
2008-02-19 16:05:00,158.605,158.68,158.6,158.63,1534700000.0
2008-02-19 16:10:00,158.635,158.725,158.62,158.68,1297099999.0
2008-02-19 16:15:00,158.68,158.8,158.68,158.78,1227900000.0
2008-02-19 16:20:00,158.78,158.83,158.74,158.83,716500000.0
2008-02-19 16:25:00,158.83,158.89,158.79,158.86,1254000000.0
2008-02-19 16:30:00,158.86,159.055,158.81,159.0,871600000.0
2008-02-19 16:35:00,159.0,159.025,158.83,158.85,1464500000.0
2008-02-19 16:40:00,158.85,158.895,158.795,158.89,1628300000.0
2008-02-19 16:45:00,158.885,158.945,158.85,158.85,1304900000.0
2008-02-19 16:50:00,158.85,158.92,158.815,158.89,1131400000.0
2008-02-19 16:55:00,158.89,158.91,158.76,158.8,1459700001.0
2008-02-19 17:00:00,158.8,158.845,158.7,158.71,2917050000.0
2008-02-19 17:05:00,158.71,158.755,158.67,158.715,2332450000.0
2008-02-19 17:10:00,158.715,158.725,158.655,158.69,1686700000.0
2008-02-19 17:15:00,158.69,158.795,158.68,158.785,2318980000.0
2008-02-19 17:20:00,158.785,158.795,158.705,158.74,1784200000.0
2008-02-19 17:25:00,158.74,158.745,158.605,158.615,2213699998.0
2008-02-19 17:30:00,158.615,158.66,158.5,158.55,1991900001.0
2008-02-19 17:35:00,158.55,158.595,158.475,158.51,1516500001.0
2008-02-19 17:40:00,158.51,158.54,158.41,158.44,1635250001.0
2008-02-19 17:45:00,158.44,158.53,158.4,158.465,1705300000.0
2008-02-19 17:50:00,158.465,158.53,158.455,158.485,3042100007.0
2008-02-19 17:55:00,158.485,158.585,158.47,158.535,3365900005.0
2008-02-19 18:00:00,158.535,158.56,158.43,158.445,2461099999.0
2008-02-19 18:05:00,158.445,158.48,158.385,158.425,2827800003.0
2008-02-19 18:10:00,158.415,158.435,158.345,158.36,3196800000.0
2008-02-19 18:15:00,158.36,158.36,158.295,158.305,2670250000.0
2008-02-19 18:20:00,158.305,158.345,158.245,158.335,2672199999.0
2008-02-19 18:25:00,158.335,158.425,158.255,158.275,1865500000.0
2008-02-19 18:30:00,158.275,158.335,158.225,158.285,1577500000.0
2008-02-19 18:35:00,158.28,158.385,158.28,158.29,1533099999.0
2008-02-19 18:40:00,158.29,158.405,158.29,158.4,1760299995.0
2008-02-19 18:45:00,158.4,158.48,158.4,158.46,1956899998.0
2008-02-19 18:50:00,158.455,158.585,158.39,158.505,3688349998.0
2008-02-19 18:55:00,158.505,158.545,158.435,158.485,4415000010.0
2008-02-19 19:00:00,158.485,158.545,158.475,158.53,2350200001.0
2008-02-19 19:05:00,158.53,158.565,158.485,158.555,2361400001.0
2008-02-19 19:10:00,158.56,158.635,158.49,158.515,1221200000.0
2008-02-19 19:15:00,158.515,158.545,158.475,158.54,1531400000.0
2008-02-19 19:20:00,158.54,158.595,158.52,158.56,525850000.0
2008-02-19 19:25:00,158.56,158.62,158.535,158.615,366600000.0
2008-02-19 19:30:00,158.615,158.615,158.53,158.585,427500000.0
2008-02-19 19:35:00,158.585,158.59,158.485,158.485,504000000.0
2008-02-19 19:40:00,158.485,158.535,158.48,158.495,1126000000.0
2008-02-19 19:45:00,158.495,158.51,158.47,158.475,882400000.0
2008-02-19 19:50:00,158.475,158.5,158.475,158.5,686000000.0
2008-02-19 19:55:00,158.5,158.54,158.46,158.495,592700000.0
2008-02-19 20:00:00,158.495,158.535,158.465,158.475,1956200000.0
2008-02-19 20:05:00,158.475,158.535,158.465,158.515,1063900000.0
2008-02-19 20:10:00,158.515,158.62,158.515,158.595,1082400000.0
2008-02-19 20:15:00,158.595,158.73,158.595,158.705,1276700000.0
2008-02-19 20:20:00,158.705,158.76,158.67,158.75,607057700.0
2008-02-19 20:25:00,158.75,158.85,158.73,158.82,466800000.0
2008-02-19 20:30:00,158.82,158.87,158.795,158.85,533300000.0
2008-02-19 20:35:00,158.85,158.86,158.81,158.83,392600000.0
2008-02-19 20:40:00,158.835,158.85,158.775,158.78,287800000.0
2008-02-19 20:45:00,158.78,158.81,158.76,158.76,291500000.0
2008-02-19 20:50:00,158.76,158.82,158.76,158.795,331500000.0
2008-02-19 20:55:00,158.795,158.82,158.73,158.77,231700000.0
2008-02-19 21:00:00,158.77,158.8,158.715,158.73,301500000.0
2008-02-19 21:05:00,158.73,158.73,158.65,158.67,269200000.0
2008-02-19 21:10:00,158.67,158.76,158.67,158.73,440000000.0
2008-02-19 21:15:00,158.725,158.815,158.71,158.81,380157800.0
2008-02-19 21:20:00,158.81,158.88,158.79,158.86,354000000.0
2008-02-19 21:25:00,158.86,158.92,158.835,158.85,452300000.0
2008-02-19 21:30:00,158.85,158.85,158.69,158.7,346200000.0
2008-02-19 21:35:00,158.69,158.71,158.615,158.68,550200000.0
2008-02-19 21:40:00,158.68,158.68,158.58,158.6,751000000.0
2008-02-19 21:45:00,158.6,158.62,158.525,158.59,433900000.0
2008-02-19 21:50:00,158.59,158.61,158.505,158.555,1000500000.0
2008-02-19 21:55:00,158.555,158.58,158.49,158.515,898500000.0
2008-02-19 22:00:00,158.515,158.55,158.465,158.505,1448800000.0
2008-02-19 22:05:00,158.505,158.59,158.475,158.565,1272800000.0
2008-02-19 22:10:00,158.56,158.635,158.545,158.605,2277100000.0
2008-02-19 22:15:00,158.605,158.62,158.56,158.6,441200000.0
2008-02-19 22:20:00,158.6,158.62,158.515,158.545,383450000.0
2008-02-19 22:25:00,158.545,158.59,158.48,158.5,555600000.0
2008-02-19 22:30:00,158.5,158.54,158.49,158.53,205500000.0
2008-02-19 22:35:00,158.535,158.635,158.53,158.55,467100000.0
2008-02-19 22:40:00,158.545,158.66,158.54,158.62,397800000.0
2008-02-19 22:45:00,158.62,158.635,158.51,158.52,637700000.0
2008-02-19 22:50:00,158.52,158.565,158.505,158.525,344500000.0
2008-02-19 22:55:00,158.525,158.57,158.505,158.56,237900000.0
2008-02-19 23:00:00,158.555,158.56,158.535,158.555,107800000.0
2008-02-19 23:05:00,158.555,158.615,158.555,158.605,213200000.0
2008-02-19 23:10:00,158.605,158.665,158.605,158.665,218400000.0
2008-02-19 23:15:00,158.665,158.71,158.665,158.695,157000000.0
2008-02-19 23:20:00,158.695,158.72,158.665,158.665,182400000.0
2008-02-19 23:25:00,158.665,158.725,158.665,158.68,239800000.0
2008-02-19 23:30:00,158.68,158.705,158.675,158.68,214300000.0
2008-02-19 23:35:00,158.68,158.71,158.66,158.69,277300000.0
2008-02-19 23:40:00,158.69,158.73,158.68,158.68,615300000.0
2008-02-19 23:45:00,158.68,158.7,158.66,158.67,359200000.0
2008-02-19 23:50:00,158.67,158.71,158.66,158.69,311600000.0
2008-02-19 23:55:00,158.69,158.71,158.68,158.68,215000000.0
2008-02-20 00:00:00,158.675,158.77,158.67,158.72,1231400000.0
2008-02-20 00:05:00,158.72,158.74,158.72,158.72,1217500000.0
2008-02-20 00:10:00,158.72,158.73,158.71,158.73,489500000.0
2008-02-20 00:15:00,158.73,158.76,158.72,158.76,306900000.0
2008-02-20 00:20:00,158.76,158.77,158.73,158.74,80200000.0
2008-02-20 00:25:00,158.74,158.8,158.71,158.72,328600000.0
2008-02-20 00:30:00,158.72,158.75,158.71,158.75,224700000.0
2008-02-20 00:35:00,158.75,158.83,158.74,158.815,204200000.0
2008-02-20 00:40:00,158.815,158.835,158.775,158.805,133800000.0
2008-02-20 00:45:00,158.805,158.835,158.795,158.795,101700000.0
2008-02-20 00:50:00,158.805,158.84,158.795,158.825,70200000.0
2008-02-20 00:55:00,158.825,158.83,158.795,158.825,100500000.0
2008-02-20 01:00:00,158.825,158.84,158.815,158.84,137000000.0
2008-02-20 01:05:00,158.845,158.87,158.825,158.85,242100000.0
2008-02-20 01:10:00,158.85,158.895,158.825,158.88,268000000.0
2008-02-20 01:15:00,158.88,158.91,158.87,158.885,227900000.0
2008-02-20 01:20:00,158.885,158.94,158.885,158.925,163800000.0
2008-02-20 01:25:00,158.925,158.945,158.865,158.885,280800000.0
2008-02-20 01:30:00,158.88,158.88,158.83,158.84,146900000.0
2008-02-20 01:35:00,158.84,158.88,158.83,158.87,193900000.0
2008-02-20 01:40:00,158.87,158.96,158.87,158.95,343700000.0
2008-02-20 01:45:00,158.945,158.995,158.935,158.99,307700000.0
2008-02-20 01:50:00,158.99,159.03,158.96,159.02,335500000.0
2008-02-20 01:55:00,159.02,159.02,158.96,158.985,239500000.0
2008-02-20 02:00:00,158.985,159.01,158.96,158.97,252000000.0
2008-02-20 02:05:00,158.97,159.0,158.94,158.96,337200000.0
2008-02-20 02:10:00,158.96,158.97,158.94,158.965,204500000.0
2008-02-20 02:15:00,158.96,159.0,158.9,158.9,355300000.0
2008-02-20 02:20:00,158.9,158.94,158.9,158.94,103500000.0
2008-02-20 02:25:00,158.94,158.97,158.935,158.945,197900000.0
2008-02-20 02:30:00,158.945,158.97,158.94,158.945,234600000.0
2008-02-20 02:35:00,158.945,158.945,158.885,158.92,390300000.0
2008-02-20 02:40:00,158.92,158.92,158.85,158.865,375900000.0
2008-02-20 02:45:00,158.865,158.9,158.86,158.875,203400000.0
2008-02-20 02:50:00,158.875,158.935,158.86,158.935,371100000.0
2008-02-20 02:55:00,158.935,158.955,158.87,158.91,482000000.0
2008-02-20 03:00:00,158.91,158.93,158.885,158.915,271800000.0
2008-02-20 03:05:00,158.915,158.915,158.815,158.83,245700000.0
2008-02-20 03:10:00,158.83,158.84,158.79,158.79,223100000.0
2008-02-20 03:15:00,158.79,158.805,158.75,158.77,330600000.0
2008-02-20 03:20:00,158.77,158.79,158.705,158.725,274000000.0
2008-02-20 03:25:00,158.725,158.745,158.71,158.74,366300000.0
2008-02-20 03:30:00,158.74,158.74,158.68,158.69,215600000.0
2008-02-20 03:35:00,158.69,158.77,158.69,158.765,341100000.0
2008-02-20 03:40:00,158.765,158.81,158.715,158.75,284600000.0
2008-02-20 03:45:00,158.75,158.815,158.75,158.815,225000000.0
2008-02-20 03:50:00,158.815,158.835,158.76,158.78,256700000.0
2008-02-20 03:55:00,158.78,158.79,158.75,158.79,127100000.0
2008-02-20 04:00:00,158.79,158.805,158.745,158.765,225300000.0
2008-02-20 04:05:00,158.765,158.79,158.75,158.78,170000000.0
2008-02-20 04:10:00,158.78,158.81,158.78,158.81,155800000.0
2008-02-20 04:15:00,158.81,158.835,158.8,158.82,213300000.0
2008-02-20 04:20:00,158.82,158.84,158.755,158.785,819300000.0
2008-02-20 04:25:00,158.785,158.835,158.78,158.82,1180100000.0
2008-02-20 04:30:00,158.82,158.845,158.815,158.84,1088100000.0
2008-02-20 04:35:00,158.84,158.915,158.835,158.915,1137800000.0
2008-02-20 04:40:00,158.915,159.16,158.915,159.11,2268600000.0
2008-02-20 04:45:00,159.11,159.24,159.1,159.22,1221400000.0
2008-02-20 04:50:00,159.225,159.27,159.19,159.195,854100000.0
2008-02-20 04:55:00,159.195,159.27,159.175,159.245,1278300000.0
2008-02-20 05:00:00,159.245,159.275,159.16,159.165,1245400000.0
2008-02-20 05:05:00,159.165,159.245,159.14,159.245,1071100000.0
2008-02-20 05:10:00,159.245,159.245,159.205,159.205,602000000.0
2008-02-20 05:15:00,159.205,159.23,159.18,159.23,383000000.0
2008-02-20 05:20:00,159.23,159.23,159.1,159.105,295300000.0
2008-02-20 05:25:00,159.105,159.15,159.09,159.105,329600000.0
2008-02-20 05:30:00,159.105,159.15,159.09,159.135,274200000.0
2008-02-20 05:35:00,159.135,159.15,159.12,159.135,293800000.0
2008-02-20 05:40:00,159.135,159.15,159.055,159.085,380700000.0
2008-02-20 05:45:00,159.085,159.095,159.03,159.05,310000000.0
2008-02-20 05:50:00,159.05,159.15,159.05,159.12,230700000.0
2008-02-20 05:55:00,159.12,159.125,158.98,158.99,1006300000.0
2008-02-20 06:00:00,158.99,159.0,158.895,158.895,1607500000.0
2008-02-20 06:05:00,158.895,158.915,158.845,158.86,685700000.0
2008-02-20 06:10:00,158.86,158.96,158.84,158.935,1192600000.0
2008-02-20 06:15:00,158.935,158.945,158.86,158.895,329100000.0
2008-02-20 06:20:00,158.895,158.895,158.815,158.835,312400000.0
2008-02-20 06:25:00,158.825,158.875,158.81,158.86,752200000.0
2008-02-20 06:30:00,158.855,158.855,158.78,158.83,486200000.0
2008-02-20 06:35:00,158.83,158.905,158.82,158.895,197800000.0
2008-02-20 06:40:00,158.895,158.955,158.88,158.925,221600000.0
2008-02-20 06:45:00,158.925,158.935,158.78,158.8,315100000.0
2008-02-20 06:50:00,158.79,158.82,158.78,158.795,934200000.0
2008-02-20 06:55:00,158.795,158.845,158.785,158.815,1104500000.0
2008-02-20 07:00:00,158.815,158.815,158.78,158.785,723800000.0
2008-02-20 07:05:00,158.785,158.82,158.78,158.82,77500000.0
2008-02-20 07:10:00,158.82,158.85,158.82,158.83,109900000.0
2008-02-20 07:15:00,158.83,158.83,158.8,158.81,216200000.0
2008-02-20 07:20:00,158.81,158.81,158.76,158.765,290700000.0
2008-02-20 07:25:00,158.765,158.78,158.615,158.635,803600000.0
2008-02-20 07:30:00,158.635,158.665,158.625,158.635,687700000.0
2008-02-20 07:35:00,158.645,158.68,158.615,158.68,480100000.0
2008-02-20 07:40:00,158.68,158.68,158.585,158.63,250100000.0
2008-02-20 07:45:00,158.63,158.63,158.555,158.57,511000000.0
2008-02-20 07:50:00,158.57,158.59,158.525,158.56,271100000.0
2008-02-20 07:55:00,158.56,158.575,158.495,158.5,496300000.0
2008-02-20 08:00:00,158.5,158.54,158.47,158.495,550300000.0
2008-02-20 08:05:00,158.495,158.54,158.48,158.515,515900000.0
2008-02-20 08:10:00,158.515,158.57,158.475,158.57,449600000.0
2008-02-20 08:15:00,158.57,158.63,158.56,158.595,282700000.0
2008-02-20 08:20:00,158.585,158.615,158.585,158.59,243700000.0
2008-02-20 08:25:00,158.59,158.655,158.59,158.645,660400000.0
2008-02-20 08:30:00,158.645,158.665,158.54,158.55,773500000.0
2008-02-20 08:35:00,158.55,158.56,158.515,158.56,698100000.0
2008-02-20 08:40:00,158.56,158.615,158.55,158.55,758200000.0
2008-02-20 08:45:00,158.545,158.575,158.54,158.55,599400000.0
2008-02-20 08:50:00,158.55,158.585,158.51,158.54,673000001.0
2008-02-20 08:55:00,158.54,158.545,158.44,158.445,1782300000.0
2008-02-20 09:00:00,158.445,158.465,158.31,158.385,1928900000.0
2008-02-20 09:05:00,158.385,158.435,158.31,158.34,1660200000.0
2008-02-20 09:10:00,158.34,158.4,158.29,158.355,1668700000.0
2008-02-20 09:15:00,158.355,158.36,158.265,158.33,1624600000.0
2008-02-20 09:20:00,158.325,158.335,158.22,158.225,1814100000.0
2008-02-20 09:25:00,158.225,158.295,158.22,158.25,1440700000.0
2008-02-20 09:30:00,158.255,158.36,158.235,158.275,1927200000.0
2008-02-20 09:35:00,158.275,158.325,158.255,158.29,1071600000.0
2008-02-20 09:40:00,158.29,158.415,158.275,158.3,1217200000.0
2008-02-20 09:45:00,158.3,158.335,158.225,158.235,1748300002.0
2008-02-20 09:50:00,158.235,158.24,158.175,158.18,1200500001.0
2008-02-20 09:55:00,158.18,158.18,158.09,158.13,1280000001.0
2008-02-20 10:00:00,158.13,158.13,157.97,158.04,1170300000.0
2008-02-20 10:05:00,158.045,158.15,158.03,158.11,963000000.0
2008-02-20 10:10:00,158.11,158.245,158.095,158.195,1019000000.0
2008-02-20 10:15:00,158.195,158.23,158.1,158.13,1018500000.0
2008-02-20 10:20:00,158.13,158.14,158.055,158.14,1176400000.0
2008-02-20 10:25:00,158.14,158.25,158.1,158.16,1794000000.0
2008-02-20 10:30:00,158.16,158.195,158.08,158.165,1649200000.0
2008-02-20 10:35:00,158.165,158.32,158.115,158.32,1852800000.0
2008-02-20 10:40:00,158.32,158.32,158.205,158.245,1320199996.0
2008-02-20 10:45:00,158.235,158.405,158.225,158.36,1758400001.0
2008-02-20 10:50:00,158.36,158.36,158.28,158.305,1170400000.0
2008-02-20 10:55:00,158.305,158.305,158.245,158.265,1217400000.0
2008-02-20 11:00:00,158.265,158.295,158.17,158.18,1965599999.0
2008-02-20 11:05:00,158.18,158.29,158.175,158.28,944000000.0
2008-02-20 11:10:00,158.28,158.33,158.225,158.325,857100000.0
2008-02-20 11:15:00,158.325,158.365,158.305,158.345,910700000.0
2008-02-20 11:20:00,158.35,158.37,158.325,158.34,629000000.0
2008-02-20 11:25:00,158.34,158.425,158.34,158.38,1064300000.0
2008-02-20 11:30:00,158.38,158.49,158.37,158.46,1210099999.0
2008-02-20 11:35:00,158.46,158.475,158.395,158.45,1400200000.0
2008-02-20 11:40:00,158.445,158.505,158.425,158.43,794900000.0
2008-02-20 11:45:00,158.43,158.52,158.43,158.47,1064000000.0
2008-02-20 11:50:00,158.47,158.55,158.47,158.52,1103700000.0
2008-02-20 11:55:00,158.53,158.625,158.53,158.605,1278400000.0
2008-02-20 12:00:00,158.61,158.695,158.59,158.69,874800000.0
2008-02-20 12:05:00,158.69,158.695,158.63,158.675,1533900001.0
2008-02-20 12:10:00,158.675,158.73,158.63,158.71,1074900000.0
2008-02-20 12:15:00,158.71,158.765,158.665,158.735,939300000.0
2008-02-20 12:20:00,158.73,158.775,158.715,158.72,988200000.0
2008-02-20 12:25:00,158.72,158.785,158.71,158.77,881699999.0
2008-02-20 12:30:00,158.77,158.775,158.67,158.715,811500001.0
2008-02-20 12:35:00,158.715,158.75,158.7,158.745,833900000.0
2008-02-20 12:40:00,158.745,158.795,158.665,158.7,990100000.0
2008-02-20 12:45:00,158.7,158.745,158.69,158.73,565400000.0
2008-02-20 12:50:00,158.73,158.74,158.585,158.6,1367700000.0
2008-02-20 12:55:00,158.6,158.65,158.575,158.645,1114700000.0
2008-02-20 13:00:00,158.645,158.65,158.57,158.595,1042900000.0
2008-02-20 13:05:00,158.595,158.7,158.585,158.63,870200006.0
2008-02-20 13:10:00,158.635,158.665,158.585,158.655,860700000.0
2008-02-20 13:15:00,158.655,158.72,158.64,158.665,867000000.0
2008-02-20 13:20:00,158.665,158.73,158.63,158.71,742800000.0
2008-02-20 13:25:00,158.71,158.76,158.63,158.68,655400000.0
2008-02-20 13:30:00,158.68,158.775,158.63,158.65,636200000.0
2008-02-20 13:35:00,158.65,158.65,158.585,158.615,836799999.0
2008-02-20 13:40:00,158.615,158.62,158.41,158.47,1919700000.0
2008-02-20 13:45:00,158.465,158.525,158.42,158.515,1454600000.0
2008-02-20 13:50:00,158.515,158.53,158.43,158.44,1260800000.0
2008-02-20 13:55:00,158.44,158.46,158.305,158.305,1982900007.0
2008-02-20 14:00:00,158.305,158.36,158.22,158.225,1771600001.0
2008-02-20 14:05:00,158.225,158.23,158.0,158.09,2979599996.0
2008-02-20 14:10:00,158.09,158.21,157.9,157.9,1894700000.0
2008-02-20 14:15:00,157.895,157.955,157.79,157.88,1580399997.0
2008-02-20 14:20:00,157.88,157.935,157.795,157.915,1306400001.0
2008-02-20 14:25:00,157.92,157.99,157.88,157.91,830800001.0
2008-02-20 14:30:00,157.91,157.915,157.83,157.88,1167800000.0
2008-02-20 14:35:00,157.88,158.095,157.88,158.085,1804600002.0
2008-02-20 14:40:00,158.085,158.12,158.01,158.07,1455700000.0
2008-02-20 14:45:00,158.07,158.135,158.025,158.055,1840499997.0
2008-02-20 14:50:00,158.055,158.175,158.045,158.135,6202300013.0
2008-02-20 14:55:00,158.145,158.195,158.105,158.145,7657299971.0
2008-02-20 15:00:00,158.145,158.385,158.115,158.295,5453699994.0
2008-02-20 15:05:00,158.295,158.375,158.265,158.31,4973100002.0
2008-02-20 15:10:00,158.31,158.355,158.265,158.315,4198149997.0
2008-02-20 15:15:00,158.315,158.325,158.235,158.315,2337499996.0
2008-02-20 15:20:00,158.315,158.34,158.26,158.265,812299999.0
2008-02-20 15:25:00,158.27,158.345,158.23,158.285,733200000.0
2008-02-20 15:30:00,158.255,158.265,158.045,158.195,3665800003.0
2008-02-20 15:35:00,158.205,158.29,157.855,157.915,3088799999.0
2008-02-20 15:40:00,157.915,157.995,157.695,157.975,2377200001.0
2008-02-20 15:45:00,157.975,158.0,157.895,157.915,2211099998.0
2008-02-20 15:50:00,157.915,158.085,157.855,158.035,1122649997.0
2008-02-20 15:55:00,158.035,158.215,158.0,158.215,1949700000.0
2008-02-20 16:00:00,158.215,158.295,158.17,158.24,1439199998.0
2008-02-20 16:05:00,158.24,158.265,158.155,158.16,1857299999.0
2008-02-20 16:10:00,158.16,158.215,158.065,158.095,2477599998.0
2008-02-20 16:15:00,158.085,158.165,158.045,158.13,2626299999.0
2008-02-20 16:20:00,158.12,158.22,158.095,158.19,1474800000.0
2008-02-20 16:25:00,158.2,158.275,158.115,158.23,1295300000.0
2008-02-20 16:30:00,158.23,158.355,158.185,158.245,947000000.0
2008-02-20 16:35:00,158.245,158.325,158.185,158.265,2441700000.0
2008-02-20 16:40:00,158.26,158.365,158.235,158.3,1142100000.0
2008-02-20 16:45:00,158.3,158.365,158.265,158.365,1257700001.0
2008-02-20 16:50:00,158.365,158.425,158.28,158.41,2294500001.0
2008-02-20 16:55:00,158.41,158.41,158.255,158.28,1753800001.0
2008-02-20 17:00:00,158.27,158.31,158.095,158.14,2034200002.0
2008-02-20 17:05:00,158.14,158.21,157.975,158.065,2053682200.0
2008-02-20 17:10:00,158.065,158.095,158.0,158.06,1231700000.0
2008-02-20 17:15:00,158.06,158.255,158.06,158.195,2275300002.0
2008-02-20 17:20:00,158.195,158.24,158.125,158.205,1886900001.0
2008-02-20 17:25:00,158.205,158.245,158.155,158.21,1247500000.0
2008-02-20 17:30:00,158.215,158.225,158.07,158.075,1448899999.0
2008-02-20 17:35:00,158.075,158.25,158.06,158.19,2121499999.0
2008-02-20 17:40:00,158.19,158.27,158.16,158.2,848950000.0
2008-02-20 17:45:00,158.2,158.295,158.185,158.19,614500000.0
2008-02-20 17:50:00,158.19,158.22,158.16,158.215,1044900000.0
2008-02-20 17:55:00,158.215,158.29,158.165,158.21,845100000.0
2008-02-20 18:00:00,158.21,158.27,158.19,158.21,790400000.0
2008-02-20 18:05:00,158.215,158.235,158.1,158.135,751900000.0
2008-02-20 18:10:00,158.135,158.2,158.13,158.195,1466799998.0
2008-02-20 18:15:00,158.195,158.375,158.195,158.3,1121249999.0
2008-02-20 18:20:00,158.3,158.355,158.285,158.32,797550000.0
2008-02-20 18:25:00,158.32,158.37,158.255,158.26,516600001.0
2008-02-20 18:30:00,158.26,158.335,158.225,158.28,923700000.0
2008-02-20 18:35:00,158.28,158.335,158.26,158.29,1014800001.0
2008-02-20 18:40:00,158.29,158.305,158.21,158.25,719800000.0
2008-02-20 18:45:00,158.245,158.33,158.23,158.325,835800000.0
2008-02-20 18:50:00,158.325,158.38,158.31,158.325,743600001.0
2008-02-20 18:55:00,158.325,158.4,158.31,158.32,1040400000.0
2008-02-20 19:00:00,158.32,158.495,158.255,158.44,1503600000.0
2008-02-20 19:05:00,158.44,158.72,158.41,158.61,965762400.0
2008-02-20 19:10:00,158.615,158.85,158.5,158.825,1423600000.0
2008-02-20 19:15:00,158.83,158.905,158.69,158.82,1052500000.0
2008-02-20 19:20:00,158.82,159.175,158.81,159.16,1507500001.0
2008-02-20 19:25:00,159.16,159.205,158.92,158.99,758600000.0
2008-02-20 19:30:00,158.99,159.135,158.99,159.045,1524200000.0
2008-02-20 19:35:00,159.045,159.06,158.95,158.985,1012400000.0
2008-02-20 19:40:00,158.985,158.995,158.885,158.92,606100000.0
2008-02-20 19:45:00,158.925,158.955,158.85,158.855,1090500000.0
2008-02-20 19:50:00,158.855,158.98,158.855,158.915,503700000.0
2008-02-20 19:55:00,158.92,158.98,158.88,158.915,617100000.0
2008-02-20 20:00:00,158.915,159.045,158.885,159.02,935500000.0
2008-02-20 20:05:00,159.02,159.13,158.97,159.0,1338050701.0
2008-02-20 20:10:00,159.0,159.08,158.99,159.05,497600000.0
2008-02-20 20:15:00,159.05,159.05,158.93,158.96,439700000.0
2008-02-20 20:20:00,158.96,158.965,158.84,158.845,1642510000.0
2008-02-20 20:25:00,158.84,158.915,158.84,158.895,1486200000.0
2008-02-20 20:30:00,158.895,158.895,158.79,158.845,919500000.0
2008-02-20 20:35:00,158.845,158.875,158.83,158.875,304300000.0
2008-02-20 20:40:00,158.875,158.925,158.84,158.865,494000000.0
2008-02-20 20:45:00,158.865,158.92,158.855,158.9,320900000.0
2008-02-20 20:50:00,158.9,158.945,158.895,158.91,496000000.0
2008-02-20 20:55:00,158.91,158.925,158.805,158.81,1095400000.0
2008-02-20 21:00:00,158.82,158.975,158.65,158.745,1891000001.0
2008-02-20 21:05:00,158.74,159.015,158.74,158.93,1256000000.0
2008-02-20 21:10:00,158.93,159.03,158.84,158.92,1247700000.0
2008-02-20 21:15:00,158.92,159.105,158.865,158.98,1187889200.0
2008-02-20 21:20:00,158.98,159.06,158.825,158.97,916969600.0
2008-02-20 21:25:00,158.97,159.06,158.97,159.02,808500000.0
2008-02-20 21:30:00,159.02,159.135,158.99,159.04,1491200000.0
2008-02-20 21:35:00,159.04,159.14,159.005,159.105,526400000.0
2008-02-20 21:40:00,159.105,159.155,159.05,159.115,660400000.0
2008-02-20 21:45:00,159.115,159.26,159.11,159.255,1016401500.0
2008-02-20 21:50:00,159.255,159.26,159.18,159.225,575400000.0
2008-02-20 21:55:00,159.225,159.255,159.165,159.195,885900000.0
2008-02-20 22:00:00,159.195,159.215,159.135,159.145,1067980000.0
2008-02-20 22:05:00,159.145,159.155,159.095,159.13,384200000.0
2008-02-20 22:10:00,159.13,159.225,159.12,159.135,756400000.0
2008-02-20 22:15:00,159.135,159.225,159.13,159.13,730700000.0
2008-02-20 22:20:00,159.13,159.215,159.125,159.125,484100001.0
2008-02-20 22:25:00,159.125,159.155,159.105,159.115,712750000.0
2008-02-20 22:30:00,159.115,159.145,159.095,159.095,658400000.0
2008-02-20 22:35:00,159.105,159.115,159.06,159.115,542000000.0
2008-02-20 22:40:00,159.115,159.165,159.055,159.055,345200000.0
2008-02-20 22:45:00,159.055,159.115,158.995,159.045,1544600000.0
2008-02-20 22:50:00,159.045,159.1,159.045,159.095,1335900000.0
2008-02-20 22:55:00,159.095,159.125,159.06,159.12,611200000.0
2008-02-20 23:00:00,159.115,159.13,159.095,159.115,146400000.0
2008-02-20 23:05:00,159.115,159.13,159.1,159.105,139600000.0
2008-02-20 23:10:00,159.105,159.125,159.055,159.09,166400000.0
2008-02-20 23:15:00,159.095,159.1,159.08,159.08,154200000.0
2008-02-20 23:20:00,159.07,159.07,159.025,159.045,235800000.0
2008-02-20 23:25:00,159.045,159.075,159.03,159.06,420800000.0
2008-02-20 23:30:00,159.06,159.06,159.0,159.02,733700000.0
2008-02-20 23:35:00,159.02,159.08,159.01,159.08,1368300000.0
2008-02-20 23:40:00,159.08,159.1,159.07,159.08,1558999992.0
2008-02-20 23:45:00,159.08,159.1,159.08,159.1,1113700000.0
2008-02-20 23:50:00,159.1,159.1,159.09,159.1,930700000.0
2008-02-20 23:55:00,159.1,159.12,159.085,159.085,1404900001.0
2008-02-21 00:00:00,159.085,159.085,158.99,159.01,1369300000.0
2008-02-21 00:05:00,159.01,159.06,159.0,159.01,2385500000.0
2008-02-21 00:10:00,159.01,159.07,159.01,159.04,498000000.0
2008-02-21 00:15:00,159.04,159.04,159.0,159.0,601200000.0
2008-02-21 00:20:00,159.0,159.04,159.0,159.03,320000000.0
2008-02-21 00:25:00,159.03,159.04,159.0,159.0,268300000.0
2008-02-21 00:30:00,159.0,159.0,158.98,158.99,301100000.0
2008-02-21 00:35:00,159.0,159.0,158.98,158.98,245300000.0
2008-02-21 00:40:00,158.98,159.0,158.945,158.955,421300000.0
2008-02-21 00:45:00,158.95,158.96,158.915,158.95,456700000.0
2008-02-21 00:50:00,158.95,158.98,158.94,158.97,546000000.0
2008-02-21 00:55:00,158.97,158.99,158.95,158.99,369600000.0
2008-02-21 01:00:00,158.99,159.02,158.98,158.98,499000000.0
2008-02-21 01:05:00,158.985,159.015,158.98,159.0,491400000.0
2008-02-21 01:10:00,159.0,159.01,158.95,158.96,461400000.0
2008-02-21 01:15:00,158.96,159.0,158.94,158.99,535400000.0
2008-02-21 01:20:00,158.985,159.01,158.94,158.96,904300000.0
2008-02-21 01:25:00,158.96,158.97,158.93,158.95,770600000.0
2008-02-21 01:30:00,158.95,158.96,158.94,158.95,593100000.0
2008-02-21 01:35:00,158.95,158.98,158.95,158.95,592800000.0
2008-02-21 01:40:00,158.95,159.03,158.95,158.97,1147200001.0
2008-02-21 01:45:00,158.97,158.97,158.94,158.95,2489500000.0
2008-02-21 01:50:00,158.965,159.0,158.96,158.97,1871800002.0
2008-02-21 01:55:00,158.97,159.09,158.97,159.06,1973100000.0
2008-02-21 02:00:00,159.06,159.09,159.0,159.03,1461800000.0
2008-02-21 02:05:00,159.03,159.09,159.03,159.065,781500000.0
2008-02-21 02:10:00,159.065,159.065,158.985,159.03,986500000.0
2008-02-21 02:15:00,159.03,159.03,158.955,158.985,1365400000.0
2008-02-21 02:20:00,158.985,159.04,158.985,159.03,893000000.0
2008-02-21 02:25:00,159.03,159.105,159.02,159.08,870500000.0
2008-02-21 02:30:00,159.08,159.115,159.05,159.055,528200000.0
2008-02-21 02:35:00,159.055,159.085,159.025,159.07,641700000.0
2008-02-21 02:40:00,159.07,159.105,159.05,159.055,943500000.0
2008-02-21 02:45:00,159.055,159.08,159.045,159.065,600500000.0
2008-02-21 02:50:00,159.065,159.075,158.99,159.005,691700000.0
2008-02-21 02:55:00,159.005,159.06,158.995,159.01,696200000.0
2008-02-21 03:00:00,159.01,159.025,158.94,158.97,1104300001.0
2008-02-21 03:05:00,158.97,159.08,158.965,159.075,561900000.0
2008-02-21 03:10:00,159.08,159.135,159.08,159.12,423900000.0
2008-02-21 03:15:00,159.12,159.135,159.105,159.11,483600000.0
2008-02-21 03:20:00,159.11,159.145,159.095,159.135,370600000.0
2008-02-21 03:25:00,159.135,159.18,159.125,159.18,438800000.0
2008-02-21 03:30:00,159.18,159.21,159.17,159.205,663100000.0
2008-02-21 03:35:00,159.205,159.23,159.175,159.175,609100000.0
2008-02-21 03:40:00,159.175,159.2,159.145,159.16,387500000.0
2008-02-21 03:45:00,159.16,159.19,159.16,159.17,451000000.0
2008-02-21 03:50:00,159.18,159.19,159.145,159.16,534900000.0
2008-02-21 03:55:00,159.16,159.19,159.12,159.19,573500000.0
2008-02-21 04:00:00,159.19,159.22,159.165,159.19,558100000.0
2008-02-21 04:05:00,159.19,159.195,159.16,159.175,597000000.0
2008-02-21 04:10:00,159.175,159.185,159.155,159.155,344800000.0
2008-02-21 04:15:00,159.155,159.21,159.155,159.2,587800000.0
2008-02-21 04:20:00,159.2,159.21,159.18,159.195,522000000.0
2008-02-21 04:25:00,159.195,159.2,159.15,159.165,348600000.0
2008-02-21 04:30:00,159.165,159.175,159.13,159.155,375500000.0
2008-02-21 04:35:00,159.155,159.16,159.13,159.13,321300000.0
2008-02-21 04:40:00,159.13,159.155,159.12,159.12,493900000.0
2008-02-21 04:45:00,159.12,159.13,159.1,159.115,228400000.0
2008-02-21 04:50:00,159.115,159.15,159.115,159.15,302900000.0
2008-02-21 04:55:00,159.15,159.165,159.135,159.135,339300000.0
2008-02-21 05:00:00,159.135,159.14,159.11,159.11,190400000.0
2008-02-21 05:05:00,159.11,159.11,159.065,159.08,359300000.0
2008-02-21 05:10:00,159.08,159.085,159.055,159.075,375700000.0
2008-02-21 05:15:00,159.075,159.13,159.07,159.12,300100000.0
2008-02-21 05:20:00,159.115,159.12,159.08,159.12,305600000.0
2008-02-21 05:25:00,159.12,159.13,159.075,159.085,266700000.0
2008-02-21 05:30:00,159.085,159.085,158.995,159.025,655900000.0
2008-02-21 05:35:00,159.025,159.025,158.94,159.0,1068500000.0
2008-02-21 05:40:00,159.0,159.01,158.98,159.005,985100000.0
2008-02-21 05:45:00,159.005,159.1,159.005,159.095,1624500000.0
2008-02-21 05:50:00,159.095,159.17,159.085,159.145,1327999999.0
2008-02-21 05:55:00,159.145,159.165,159.12,159.14,448400000.0
2008-02-21 06:00:00,159.135,159.22,159.135,159.22,726100000.0
2008-02-21 06:05:00,159.22,159.22,159.155,159.175,586700000.0
2008-02-21 06:10:00,159.175,159.195,159.16,159.19,594000000.0
2008-02-21 06:15:00,159.19,159.225,159.145,159.225,1229000000.0
2008-02-21 06:20:00,159.225,159.285,159.19,159.27,558500000.0
2008-02-21 06:25:00,159.27,159.275,159.22,159.225,557300000.0
2008-02-21 06:30:00,159.22,159.24,159.165,159.175,407200000.0
2008-02-21 06:35:00,159.175,159.195,159.15,159.15,449400000.0
2008-02-21 06:40:00,159.145,159.17,159.12,159.15,729300000.0
2008-02-21 06:45:00,159.15,159.16,159.07,159.09,428300000.0
2008-02-21 06:50:00,159.09,159.125,159.08,159.08,743300000.0
2008-02-21 06:55:00,159.08,159.115,159.055,159.1,605500000.0
2008-02-21 07:00:00,159.1,159.13,159.055,159.055,644000000.0
2008-02-21 07:05:00,159.055,159.1,159.05,159.08,463300000.0
2008-02-21 07:10:00,159.08,159.13,159.08,159.115,487600000.0
2008-02-21 07:15:00,159.115,159.12,159.09,159.105,346500000.0
2008-02-21 07:20:00,159.105,159.22,159.1,159.19,795500000.0
2008-02-21 07:25:00,159.19,159.24,159.165,159.21,828800000.0
2008-02-21 07:30:00,159.21,159.27,159.21,159.26,310100000.0
2008-02-21 07:35:00,159.26,159.26,159.23,159.235,361000000.0
2008-02-21 07:40:00,159.235,159.25,159.19,159.195,727500000.0
2008-02-21 07:45:00,159.195,159.25,159.195,159.24,437300000.0
2008-02-21 07:50:00,159.24,159.275,159.225,159.24,2039400000.0
2008-02-21 07:55:00,159.24,159.285,159.24,159.28,842100000.0
2008-02-21 08:00:00,159.28,159.375,159.27,159.36,1503600000.0
2008-02-21 08:05:00,159.36,159.42,159.345,159.395,837800000.0
2008-02-21 08:10:00,159.395,159.395,159.32,159.34,523300000.0
2008-02-21 08:15:00,159.34,159.36,159.32,159.355,467100000.0
2008-02-21 08:20:00,159.355,159.365,159.28,159.3,812800000.0
2008-02-21 08:25:00,159.3,159.38,159.29,159.32,1157800000.0
2008-02-21 08:30:00,159.325,159.34,159.305,159.33,599100000.0
2008-02-21 08:35:00,159.33,159.335,159.28,159.3,796000000.0
2008-02-21 08:40:00,159.3,159.32,159.165,159.18,1055500000.0
2008-02-21 08:45:00,159.18,159.215,159.145,159.175,2639200002.0
2008-02-21 08:50:00,159.175,159.255,159.155,159.235,2354400000.0
2008-02-21 08:55:00,159.245,159.28,159.225,159.245,1530000000.0
2008-02-21 09:00:00,159.245,159.315,159.2,159.27,1803600000.0
2008-02-21 09:05:00,159.27,159.385,159.27,159.385,1049800000.0
2008-02-21 09:10:00,159.385,159.39,159.33,159.39,1139100000.0
2008-02-21 09:15:00,159.39,159.43,159.345,159.37,882600000.0
2008-02-21 09:20:00,159.37,159.41,159.325,159.325,989150000.0
2008-02-21 09:25:00,159.325,159.35,159.27,159.335,1310400000.0
2008-02-21 09:30:00,159.335,159.34,159.26,159.28,1318000000.0
2008-02-21 09:35:00,159.28,159.365,159.28,159.335,3547700004.0
2008-02-21 09:40:00,159.335,159.39,159.315,159.34,1571100000.0
2008-02-21 09:45:00,159.34,159.39,159.335,159.365,1105200000.0
2008-02-21 09:50:00,159.37,159.385,159.19,159.225,1368600002.0
2008-02-21 09:55:00,159.225,159.235,159.15,159.18,2103199996.0
2008-02-21 10:00:00,159.18,159.19,159.1,159.135,2670099996.0
2008-02-21 10:05:00,159.135,159.2,159.13,159.2,2600000000.0
2008-02-21 10:10:00,159.2,159.26,159.175,159.2,2683800000.0
2008-02-21 10:15:00,159.2,159.25,159.15,159.16,2145400000.0
2008-02-21 10:20:00,159.16,159.2,159.08,159.11,1313800000.0
2008-02-21 10:25:00,159.11,159.13,159.095,159.115,1052500000.0
2008-02-21 10:30:00,159.115,159.15,159.08,159.125,1053200000.0
2008-02-21 10:35:00,159.125,159.14,159.065,159.14,1466900002.0
2008-02-21 10:40:00,159.14,159.145,159.045,159.05,1308400004.0
2008-02-21 10:45:00,159.05,159.225,159.045,159.21,3030300005.0
2008-02-21 10:50:00,159.21,159.29,159.195,159.195,1344400011.0
2008-02-21 10:55:00,159.2,159.305,159.185,159.2,1239400000.0
2008-02-21 11:00:00,159.22,159.29,159.185,159.25,1368500000.0
2008-02-21 11:05:00,159.255,159.26,159.215,159.215,999400001.0
2008-02-21 11:10:00,159.215,159.225,159.165,159.175,1047800000.0
2008-02-21 11:15:00,159.175,159.255,159.15,159.235,1843299999.0
2008-02-21 11:20:00,159.23,159.305,159.22,159.28,1074500000.0
2008-02-21 11:25:00,159.28,159.395,159.195,159.195,2213600002.0
2008-02-21 11:30:00,159.2,159.37,159.185,159.245,1671200000.0
2008-02-21 11:35:00,159.25,159.34,159.235,159.28,1454399999.0
2008-02-21 11:40:00,159.28,159.33,159.25,159.26,1335600000.0
2008-02-21 11:45:00,159.26,159.33,159.225,159.32,1012000000.0
2008-02-21 11:50:00,159.32,159.34,159.245,159.27,1167000000.0
2008-02-21 11:55:00,159.27,159.38,159.26,159.335,986300000.0
2008-02-21 12:00:00,159.335,159.39,159.265,159.355,1320100001.0
2008-02-21 12:05:00,159.355,159.475,159.265,159.285,1553500000.0
2008-02-21 12:10:00,159.29,159.405,159.28,159.36,2140100008.0
2008-02-21 12:15:00,159.355,159.37,159.31,159.35,1305700000.0
2008-02-21 12:20:00,159.35,159.37,159.305,159.355,1177100000.0
2008-02-21 12:25:00,159.355,159.37,159.325,159.36,911500000.0
2008-02-21 12:30:00,159.35,159.405,159.33,159.4,1249399996.0
2008-02-21 12:35:00,159.4,159.47,159.355,159.355,1118900000.0
2008-02-21 12:40:00,159.355,159.37,159.325,159.36,1194600000.0
2008-02-21 12:45:00,159.36,159.47,159.36,159.415,974100000.0
2008-02-21 12:50:00,159.415,159.475,159.415,159.43,855000000.0
2008-02-21 12:55:00,159.43,159.475,159.37,159.38,1255500001.0
2008-02-21 13:00:00,159.38,159.58,159.355,159.4,1752500004.0
2008-02-21 13:05:00,159.4,159.46,159.365,159.37,1179500001.0
2008-02-21 13:10:00,159.37,159.39,159.305,159.335,1172400000.0
2008-02-21 13:15:00,159.335,159.38,159.305,159.365,1329600001.0
2008-02-21 13:20:00,159.365,159.38,159.295,159.295,1510400008.0
2008-02-21 13:25:00,159.295,159.325,159.2,159.215,1308600000.0
2008-02-21 13:30:00,159.22,159.31,159.195,159.31,784800000.0
2008-02-21 13:35:00,159.31,159.34,159.285,159.33,1312700001.0
2008-02-21 13:40:00,159.33,159.385,159.27,159.28,1140150000.0
2008-02-21 13:45:00,159.28,159.4,159.275,159.38,753100001.0
2008-02-21 13:50:00,159.38,159.38,159.27,159.285,740800000.0
2008-02-21 13:55:00,159.285,159.335,159.235,159.235,1105300000.0
2008-02-21 14:00:00,159.225,159.3,159.095,159.235,3351599990.0
2008-02-21 14:05:00,159.235,159.24,159.195,159.21,1286100000.0
2008-02-21 14:10:00,159.21,159.28,159.21,159.27,912400000.0
2008-02-21 14:15:00,159.27,159.345,159.265,159.305,1050600001.0
2008-02-21 14:20:00,159.3,159.35,159.28,159.33,1032300000.0
2008-02-21 14:25:00,159.33,159.37,159.295,159.36,822200000.0
2008-02-21 14:30:00,159.36,159.37,159.3,159.3,717700002.0
2008-02-21 14:35:00,159.3,159.33,159.235,159.33,1083500000.0
2008-02-21 14:40:00,159.33,159.38,159.31,159.36,981400000.0
2008-02-21 14:45:00,159.36,159.365,159.245,159.295,1897700000.0
2008-02-21 14:50:00,159.295,159.385,159.27,159.33,1067700000.0
2008-02-21 14:55:00,159.33,159.36,159.315,159.33,1657799994.0
2008-02-21 15:00:00,159.33,159.395,159.32,159.38,1185500001.0
2008-02-21 15:05:00,159.38,159.41,159.325,159.325,1081800000.0
2008-02-21 15:10:00,159.33,159.355,159.255,159.265,1624600002.0
2008-02-21 15:15:00,159.265,159.335,159.25,159.31,1460700000.0
2008-02-21 15:20:00,159.31,159.34,159.23,159.275,1624799997.0
2008-02-21 15:25:00,159.275,159.325,159.255,159.315,1712600004.0
2008-02-21 15:30:00,159.315,159.365,159.255,159.325,2233200000.0
2008-02-21 15:35:00,159.325,159.325,159.25,159.27,3293699988.0
2008-02-21 15:40:00,159.27,159.335,159.265,159.3,3500700009.0
2008-02-21 15:45:00,159.3,159.41,159.3,159.35,2323000013.0
2008-02-21 15:50:00,159.35,159.38,159.3,159.35,1656800001.0
2008-02-21 15:55:00,159.35,159.385,159.345,159.355,1447600001.0
2008-02-21 16:00:00,159.355,159.37,159.31,159.335,947400000.0
2008-02-21 16:05:00,159.335,159.335,159.265,159.31,1118100000.0
2008-02-21 16:10:00,159.31,159.31,159.21,159.22,2059899997.0
2008-02-21 16:15:00,159.22,159.265,159.21,159.255,2506499999.0
2008-02-21 16:20:00,159.255,159.275,159.2,159.24,4390799990.0
2008-02-21 16:25:00,159.245,159.26,159.16,159.22,4443499990.0
2008-02-21 16:30:00,159.22,159.27,158.86,159.165,2097800000.0
2008-02-21 16:35:00,159.165,159.195,159.11,159.18,1494500000.0
2008-02-21 16:40:00,159.19,159.3,159.18,159.28,1724900000.0
2008-02-21 16:45:00,159.28,159.315,159.17,159.18,1546500000.0
2008-02-21 16:50:00,159.18,159.225,159.155,159.21,1621700000.0
2008-02-21 16:55:00,159.21,159.23,159.165,159.185,2435100000.0
2008-02-21 17:00:00,159.185,159.195,158.785,158.83,3372750000.0
2008-02-21 17:05:00,158.83,158.975,158.815,158.925,3529300001.0
2008-02-21 17:10:00,158.925,159.025,158.915,159.005,3885800002.0
2008-02-21 17:15:00,159.005,159.12,158.985,159.08,4962700003.0
2008-02-21 17:20:00,159.08,159.1,159.015,159.055,2474500001.0
2008-02-21 17:25:00,159.055,159.065,158.895,158.945,2819900000.0
2008-02-21 17:30:00,158.945,158.965,158.785,158.85,3635800005.0
2008-02-21 17:35:00,158.86,158.93,158.77,158.915,2415750000.0
2008-02-21 17:40:00,158.915,158.96,158.84,158.91,2127700000.0
2008-02-21 17:45:00,158.91,159.01,158.87,158.97,2671000000.0
2008-02-21 17:50:00,158.97,159.04,158.945,158.985,3628999999.0
2008-02-21 17:55:00,158.98,159.1,158.905,159.01,2654399999.0
2008-02-21 18:00:00,159.005,159.08,158.975,159.05,1861600000.0
2008-02-21 18:05:00,159.05,159.24,159.03,159.18,2849199998.0
2008-02-21 18:10:00,159.18,159.265,159.1,159.245,2078200000.0
2008-02-21 18:15:00,159.245,159.29,159.205,159.225,1539600000.0
2008-02-21 18:20:00,159.225,159.24,159.13,159.135,2963400006.0
2008-02-21 18:25:00,159.135,159.29,159.075,159.235,1452500000.0
2008-02-21 18:30:00,159.235,159.305,159.195,159.215,1346700000.0
2008-02-21 18:35:00,159.215,159.295,159.165,159.235,1548000000.0
2008-02-21 18:40:00,159.235,159.35,159.225,159.3,1635300000.0
2008-02-21 18:45:00,159.295,159.425,159.275,159.39,2593099996.0
2008-02-21 18:50:00,159.39,159.41,159.305,159.4,4603300003.0
2008-02-21 18:55:00,159.395,159.395,159.315,159.38,3497200001.0
2008-02-21 19:00:00,159.38,159.385,159.325,159.325,3044499999.0
2008-02-21 19:05:00,159.325,159.345,159.2,159.225,2306100000.0
2008-02-21 19:10:00,159.225,159.255,159.11,159.22,3539700000.0
2008-02-21 19:15:00,159.22,159.225,159.065,159.105,4393200000.0
2008-02-21 19:20:00,159.105,159.105,158.965,159.025,3080750002.0
2008-02-21 19:25:00,159.025,159.09,158.925,158.94,1628400000.0
2008-02-21 19:30:00,158.94,158.94,158.775,158.84,2147500000.0
2008-02-21 19:35:00,158.84,159.03,158.84,158.99,2807100000.0
2008-02-21 19:40:00,158.99,159.175,158.99,159.165,3713000000.0
2008-02-21 19:45:00,159.16,159.205,159.095,159.105,1444600000.0
2008-02-21 19:50:00,159.1,159.12,159.005,159.035,2854400001.0
2008-02-21 19:55:00,159.035,159.09,158.985,158.985,2115600000.0
2008-02-21 20:00:00,158.985,159.02,158.915,158.975,1720680000.0
2008-02-21 20:05:00,158.975,159.015,158.935,158.985,2379800000.0
2008-02-21 20:10:00,158.985,159.005,158.795,158.815,3640350000.0
2008-02-21 20:15:00,158.81,159.12,158.81,159.05,1415200000.0
2008-02-21 20:20:00,159.05,159.075,158.91,159.015,1246600000.0
2008-02-21 20:25:00,159.015,159.045,158.935,159.045,1916500000.0
2008-02-21 20:30:00,159.045,159.055,158.9,158.975,2249700000.0
2008-02-21 20:35:00,158.975,158.995,158.875,158.905,2134446900.0
2008-02-21 20:40:00,158.915,159.015,158.835,159.0,2380400000.0
2008-02-21 20:45:00,159.0,159.055,158.94,158.94,1470600000.0
2008-02-21 20:50:00,158.94,159.035,158.875,159.005,1625000000.0
2008-02-21 20:55:00,159.005,159.085,159.005,159.03,1211900000.0
2008-02-21 21:00:00,159.03,159.115,158.995,159.03,1163200000.0
2008-02-21 21:05:00,159.03,159.055,159.0,159.015,975700000.0
2008-02-21 21:10:00,159.015,159.025,158.945,159.0,1033500000.0
2008-02-21 21:15:00,159.0,159.045,158.92,159.01,921900000.0
2008-02-21 21:20:00,159.01,159.11,159.005,159.08,1017400000.0
2008-02-21 21:25:00,159.08,159.14,159.075,159.125,880600000.0
2008-02-21 21:30:00,159.125,159.19,159.085,159.16,892600000.0
2008-02-21 21:35:00,159.16,159.19,159.15,159.15,708800000.0
2008-02-21 21:40:00,159.15,159.15,159.07,159.075,1337200000.0
2008-02-21 21:45:00,159.075,159.1,159.0,159.055,2099400001.0
2008-02-21 21:50:00,159.055,159.075,159.04,159.06,474700000.0
2008-02-21 21:55:00,159.06,159.135,159.02,159.1,892400000.0
2008-02-21 22:00:00,159.1,159.1,158.965,159.01,1249600000.0
2008-02-21 22:05:00,159.01,159.01,158.895,158.965,1469900001.0
2008-02-21 22:10:00,158.965,158.975,158.9,158.955,2011400000.0
2008-02-21 22:15:00,158.955,159.03,158.945,159.025,2195771028.0
2008-02-21 22:20:00,159.025,159.075,158.995,159.045,2645791821.0
2008-02-21 22:25:00,159.05,159.075,158.96,158.975,3072321962.0
2008-02-21 22:30:00,158.975,159.08,158.975,159.015,1913300000.0
2008-02-21 22:35:00,159.015,159.085,158.965,158.965,1317400005.0
2008-02-21 22:40:00,158.97,159.015,158.875,159.01,1746400000.0
2008-02-21 22:45:00,159.01,159.01,158.93,158.94,809300000.0
2008-02-21 22:50:00,158.94,158.97,158.885,158.93,704800000.0
2008-02-21 22:55:00,158.93,159.01,158.92,158.985,677440000.0
2008-02-21 23:00:00,158.985,158.995,158.88,158.9,587800000.0
2008-02-21 23:05:00,158.9,158.92,158.875,158.92,378500000.0
2008-02-21 23:10:00,158.925,158.955,158.9,158.945,532400000.0
2008-02-21 23:15:00,158.945,158.97,158.935,158.97,538300000.0
2008-02-21 23:20:00,158.97,158.99,158.955,158.97,341000000.0
2008-02-21 23:25:00,158.97,158.975,158.935,158.935,228100000.0
2008-02-21 23:30:00,158.935,159.005,158.915,158.985,287800000.0
2008-02-21 23:35:00,158.985,159.07,158.98,159.065,332800000.0
2008-02-21 23:40:00,159.065,159.08,159.035,159.055,266300000.0
2008-02-21 23:45:00,159.055,159.075,159.04,159.06,695500000.0
2008-02-21 23:50:00,159.055,159.08,159.045,159.075,611900000.0
2008-02-21 23:55:00,159.075,159.085,159.065,159.065,1210400000.0
2008-02-22 00:00:00,159.065,159.09,159.005,159.02,720800000.0
2008-02-22 00:05:00,159.02,159.06,158.945,158.975,1660800000.0
2008-02-22 00:10:00,158.975,159.015,158.975,159.005,1066900000.0
2008-02-22 00:15:00,159.005,159.075,159.0,159.04,542900000.0
2008-02-22 00:20:00,159.04,159.095,159.04,159.075,1141400000.0
2008-02-22 00:25:00,159.08,159.125,159.08,159.105,659200000.0
2008-02-22 00:30:00,159.105,159.13,159.095,159.115,334000000.0
2008-02-22 00:35:00,159.115,159.17,159.095,159.095,1184700000.0
2008-02-22 00:40:00,159.095,159.105,159.065,159.07,555100000.0
2008-02-22 00:45:00,159.075,159.095,159.055,159.065,407000000.0
2008-02-22 00:50:00,159.065,159.065,159.04,159.04,159900000.0
2008-02-22 00:55:00,159.04,159.04,158.96,159.005,720100000.0
2008-02-22 01:00:00,159.005,159.06,158.995,159.015,640500000.0
2008-02-22 01:05:00,159.015,159.04,158.96,158.96,1047800000.0
2008-02-22 01:10:00,158.96,158.995,158.93,158.985,1530100000.0
2008-02-22 01:15:00,158.985,159.065,158.95,159.06,1400387656.0
2008-02-22 01:20:00,159.06,159.06,159.025,159.03,520000000.0
2008-02-22 01:25:00,159.03,159.035,159.0,159.015,500600000.0
2008-02-22 01:30:00,159.02,159.02,158.97,158.995,777587797.0
2008-02-22 01:35:00,158.995,159.105,158.995,159.1,1037700000.0
2008-02-22 01:40:00,159.1,159.115,159.07,159.07,573500000.0
2008-02-22 01:45:00,159.07,159.105,159.015,159.105,946400000.0
2008-02-22 01:50:00,159.105,159.215,159.105,159.195,1331525104.0
2008-02-22 01:55:00,159.195,159.205,159.115,159.135,885200000.0
2008-02-22 02:00:00,159.135,159.145,159.085,159.145,2418300000.0
2008-02-22 02:05:00,159.145,159.15,159.115,159.12,2151300000.0
2008-02-22 02:10:00,159.12,159.125,159.1,159.11,1173400000.0
2008-02-22 02:15:00,159.11,159.155,159.09,159.15,1498400000.0
2008-02-22 02:20:00,159.15,159.205,159.15,159.195,2139300000.0
2008-02-22 02:25:00,159.195,159.275,159.195,159.26,2101900000.0
2008-02-22 02:30:00,159.26,159.28,159.21,159.22,1867300000.0
2008-02-22 02:35:00,159.22,159.22,159.17,159.205,2086100000.0
2008-02-22 02:40:00,159.205,159.215,159.17,159.21,2840300000.0
2008-02-22 02:45:00,159.21,159.22,159.145,159.19,2422100000.0
2008-02-22 02:50:00,159.19,159.24,159.145,159.18,1940800000.0
2008-02-22 02:55:00,159.19,159.195,159.09,159.145,2412300000.0
2008-02-22 03:00:00,159.145,159.155,159.11,159.12,2405800000.0
2008-02-22 03:05:00,159.12,159.13,159.015,159.02,1798400000.0
2008-02-22 03:10:00,159.02,159.02,158.975,158.99,1699900000.0
2008-02-22 03:15:00,158.99,159.0,158.955,158.98,1499194142.0
2008-02-22 03:20:00,158.98,159.04,158.98,159.0,1570400000.0
2008-02-22 03:25:00,159.0,159.005,158.945,158.965,1685500000.0
2008-02-22 03:30:00,158.965,158.965,158.865,158.915,2355700000.0
2008-02-22 03:35:00,158.915,158.985,158.885,158.975,1691800000.0
2008-02-22 03:40:00,158.975,159.025,158.965,158.99,1702200000.0
2008-02-22 03:45:00,158.99,158.995,158.96,158.975,1743000000.0
2008-02-22 03:50:00,158.975,159.06,158.93,159.05,1285800000.0
2008-02-22 03:55:00,159.05,159.075,159.02,159.05,1290200000.0
2008-02-22 04:00:00,159.06,159.15,159.05,159.125,1301700000.0
2008-02-22 04:05:00,159.125,159.135,159.06,159.09,2079100000.0
2008-02-22 04:10:00,159.09,159.105,159.035,159.035,1487400000.0
2008-02-22 04:15:00,159.035,159.04,159.005,159.03,1879800000.0
2008-02-22 04:20:00,159.03,159.045,159.01,159.025,2695700000.0
2008-02-22 04:25:00,159.025,159.04,158.94,158.96,3724900000.0
2008-02-22 04:30:00,158.96,159.0,158.945,158.955,5583300000.0
2008-02-22 04:35:00,158.955,159.03,158.955,158.96,4787600000.0
2008-02-22 04:40:00,158.96,158.995,158.92,158.99,2530600000.0
2008-02-22 04:45:00,158.99,159.005,158.97,159.005,1873500000.0
2008-02-22 04:50:00,159.005,159.02,158.995,159.0,1542500000.0
2008-02-22 04:55:00,159.0,159.01,158.99,159.01,1909700000.0
2008-02-22 05:00:00,159.01,159.03,158.955,158.97,1659200000.0
2008-02-22 05:05:00,158.97,159.005,158.95,158.995,1705100000.0
2008-02-22 05:10:00,158.995,159.02,158.96,158.96,1157100000.0
2008-02-22 05:15:00,158.96,158.97,158.925,158.965,2558600000.0
2008-02-22 05:20:00,158.965,158.98,158.95,158.965,1752600000.0
2008-02-22 05:25:00,158.965,158.975,158.94,158.97,2332000000.0
2008-02-22 05:30:00,158.97,159.03,158.96,159.03,2763000000.0
2008-02-22 05:35:00,159.03,159.04,159.005,159.02,1925100000.0
2008-02-22 05:40:00,159.02,159.06,158.98,159.06,1812700000.0
2008-02-22 05:45:00,159.06,159.1,159.055,159.065,1332700000.0
2008-02-22 05:50:00,159.065,159.09,159.04,159.09,1516200000.0
2008-02-22 05:55:00,159.09,159.11,159.08,159.08,954500000.0
2008-02-22 06:00:00,159.08,159.085,159.055,159.075,1424100000.0
2008-02-22 06:05:00,159.075,159.105,159.075,159.085,2078800000.0
2008-02-22 06:10:00,159.085,159.085,159.05,159.06,2095000000.0
2008-02-22 06:15:00,159.06,159.11,159.06,159.095,2093000000.0
2008-02-22 06:20:00,159.095,159.115,159.085,159.09,1240400000.0
2008-02-22 06:25:00,159.09,159.1,159.08,159.08,898000000.0
2008-02-22 06:30:00,159.08,159.11,159.08,159.095,958400000.0
2008-02-22 06:35:00,159.095,159.12,159.02,159.04,2989700000.0
2008-02-22 06:40:00,159.04,159.105,159.03,159.1,1238500000.0
2008-02-22 06:45:00,159.1,159.115,159.08,159.1,1273600000.0
2008-02-22 06:50:00,159.1,159.11,159.07,159.1,1711100000.0
2008-02-22 06:55:00,159.1,159.135,159.085,159.095,1969200000.0
2008-02-22 07:00:00,159.095,159.12,159.07,159.11,1528600000.0
2008-02-22 07:05:00,159.11,159.12,159.085,159.085,1696800000.0
2008-02-22 07:10:00,159.085,159.1,159.075,159.09,1349700000.0
2008-02-22 07:15:00,159.09,159.09,159.07,159.085,1382200000.0
2008-02-22 07:20:00,159.085,159.135,159.055,159.115,1163300000.0
2008-02-22 07:25:00,159.115,159.125,159.08,159.09,1795700000.0
2008-02-22 07:30:00,159.09,159.11,159.09,159.09,1660200000.0
2008-02-22 07:35:00,159.09,159.105,159.08,159.095,2505800000.0
2008-02-22 07:40:00,159.095,159.11,159.09,159.105,1660800000.0
2008-02-22 07:45:00,159.105,159.13,159.09,159.1,1325900000.0
2008-02-22 07:50:00,159.1,159.12,159.09,159.09,1558900000.0
2008-02-22 07:55:00,159.09,159.165,159.09,159.12,1449000000.0
2008-02-22 08:00:00,159.125,159.27,159.125,159.2,1659600000.0
2008-02-22 08:05:00,159.2,159.265,159.19,159.23,1569600000.0
2008-02-22 08:10:00,159.23,159.255,159.22,159.245,1411000000.0
2008-02-22 08:15:00,159.245,159.255,159.2,159.205,2178600000.0
2008-02-22 08:20:00,159.205,159.205,159.15,159.165,3015100000.0
2008-02-22 08:25:00,159.165,159.22,159.165,159.215,3924400000.0
2008-02-22 08:30:00,159.215,159.225,159.05,159.2,2586900000.0
2008-02-22 08:35:00,159.2,159.21,159.13,159.18,3889000000.0
2008-02-22 08:40:00,159.18,159.2,159.145,159.15,3041900001.0
2008-02-22 08:45:00,159.15,159.16,159.06,159.085,1853800000.0
2008-02-22 08:50:00,159.085,159.135,159.025,159.025,3180400000.0
2008-02-22 08:55:00,159.025,159.1,159.0,159.085,2743400000.0
2008-02-22 09:00:00,159.085,159.11,159.025,159.025,1315800000.0
2008-02-22 09:05:00,159.025,159.06,159.01,159.05,1556100000.0
2008-02-22 09:10:00,159.05,159.08,159.04,159.06,818800000.0
2008-02-22 09:15:00,159.06,159.1,159.02,159.09,973200000.0
2008-02-22 09:20:00,159.09,159.1,159.06,159.09,748400000.0
2008-02-22 09:25:00,159.09,159.155,159.09,159.09,1428400000.0
2008-02-22 09:30:00,159.09,159.11,159.05,159.065,1280500000.0
2008-02-22 09:35:00,159.065,159.105,158.97,158.97,1498200000.0
2008-02-22 09:40:00,158.97,159.03,158.94,159.01,1449700000.0
2008-02-22 09:45:00,159.01,159.015,158.9,158.92,3552300001.0
2008-02-22 09:50:00,158.92,158.99,158.92,158.98,2105500000.0
2008-02-22 09:55:00,158.975,158.985,158.935,158.945,2577900005.0
2008-02-22 10:00:00,158.945,158.95,158.69,158.71,2197899996.0
2008-02-22 10:05:00,158.705,158.785,158.61,158.655,1206700001.0
2008-02-22 10:10:00,158.655,158.7,158.545,158.7,1403300002.0
2008-02-22 10:15:00,158.7,158.775,158.655,158.67,2139500007.0
2008-02-22 10:20:00,158.67,158.8,158.62,158.79,1210400000.0
2008-02-22 10:25:00,158.79,158.86,158.78,158.84,929900000.0
2008-02-22 10:30:00,158.84,158.84,158.77,158.795,765600000.0
2008-02-22 10:35:00,158.795,158.93,158.79,158.905,1189000000.0
2008-02-22 10:40:00,158.905,158.92,158.865,158.91,1085000000.0
2008-02-22 10:45:00,158.91,159.0,158.91,158.93,1133600000.0
2008-02-22 10:50:00,158.93,158.99,158.89,158.89,1171800000.0
2008-02-22 10:55:00,158.89,158.935,158.88,158.93,3561800015.0
2008-02-22 11:00:00,158.93,159.24,158.93,159.19,1067000000.0
2008-02-22 11:05:00,159.19,159.24,159.175,159.22,632700000.0
2008-02-22 11:10:00,159.22,159.22,159.145,159.165,2159599999.0
2008-02-22 11:15:00,159.165,159.225,159.1,159.105,1473599999.0
2008-02-22 11:20:00,159.105,159.18,159.105,159.15,1861300004.0
2008-02-22 11:25:00,159.15,159.16,159.005,159.07,2383699994.0
2008-02-22 11:30:00,159.07,159.09,158.875,158.875,1163000000.0
2008-02-22 11:35:00,158.875,158.88,158.8,158.84,1589500001.0
2008-02-22 11:40:00,158.835,158.9,158.78,158.78,1035200000.0
2008-02-22 11:45:00,158.78,158.9,158.76,158.875,1824500000.0
2008-02-22 11:50:00,158.87,158.96,158.87,158.935,2511100000.0
2008-02-22 11:55:00,158.935,158.99,158.72,158.73,2363300001.0
2008-02-22 12:00:00,158.735,158.795,158.7,158.78,3724299999.0
2008-02-22 12:05:00,158.78,158.84,158.765,158.81,2898800000.0
2008-02-22 12:10:00,158.81,158.91,158.755,158.84,2471900000.0
2008-02-22 12:15:00,158.84,158.895,158.79,158.865,2424900000.0
2008-02-22 12:20:00,158.865,158.935,158.79,158.835,2224800003.0
2008-02-22 12:25:00,158.835,158.855,158.825,158.835,1796900000.0
2008-02-22 12:30:00,158.835,158.84,158.81,158.84,2495800000.0
2008-02-22 12:35:00,158.84,158.865,158.8,158.8,2343800000.0
2008-02-22 12:40:00,158.8,158.86,158.8,158.84,2515300000.0
2008-02-22 12:45:00,158.84,158.915,158.82,158.885,2859000000.0
2008-02-22 12:50:00,158.885,158.92,158.86,158.88,3235500000.0
2008-02-22 12:55:00,158.88,158.895,158.82,158.835,3289100000.0
2008-02-22 13:00:00,158.835,158.85,158.675,158.7,1664100002.0
2008-02-22 13:05:00,158.7,158.8,158.67,158.725,3783600002.0
2008-02-22 13:10:00,158.725,158.79,158.695,158.74,2277100000.0
2008-02-22 13:15:00,158.74,158.75,158.655,158.68,2508199999.0
2008-02-22 13:20:00,158.68,158.75,158.68,158.74,2798400000.0
2008-02-22 13:25:00,158.74,158.84,158.735,158.81,1816000000.0
2008-02-22 13:30:00,158.81,158.82,158.74,158.785,2683200000.0
2008-02-22 13:35:00,158.785,158.815,158.755,158.785,2771600000.0
2008-02-22 13:40:00,158.785,158.8,158.705,158.715,1798400000.0
2008-02-22 13:45:00,158.715,158.795,158.715,158.795,2737900000.0
2008-02-22 13:50:00,158.795,158.83,158.75,158.75,1303500000.0
2008-02-22 13:55:00,158.75,158.76,158.675,158.7,2357100001.0
2008-02-22 14:00:00,158.705,158.755,158.68,158.7,3353800010.0
2008-02-22 14:05:00,158.7,158.75,158.655,158.67,3920199994.0
2008-02-22 14:10:00,158.67,158.755,158.67,158.685,3551500001.0
2008-02-22 14:15:00,158.685,158.75,158.685,158.7,2675299999.0
2008-02-22 14:20:00,158.7,158.745,158.695,158.71,2948800000.0
2008-02-22 14:25:00,158.71,158.745,158.695,158.73,2882200000.0
2008-02-22 14:30:00,158.73,158.73,158.695,158.71,2335399999.0
2008-02-22 14:35:00,158.71,158.75,158.71,158.74,2450800000.0
2008-02-22 14:40:00,158.74,158.805,158.74,158.79,1800000000.0
2008-02-22 14:45:00,158.79,158.81,158.74,158.745,1644099998.0
2008-02-22 14:50:00,158.745,158.815,158.74,158.76,2044900000.0
2008-02-22 14:55:00,158.76,158.775,158.64,158.705,4230800000.0
2008-02-22 15:00:00,158.705,158.71,158.595,158.6,2834399999.0
2008-02-22 15:05:00,158.6,158.81,158.6,158.765,3540400002.0
2008-02-22 15:10:00,158.765,158.765,158.695,158.745,2825050002.0
2008-02-22 15:15:00,158.755,158.89,158.7,158.825,2236299994.0
2008-02-22 15:20:00,158.825,158.865,158.76,158.77,1267599997.0
2008-02-22 15:25:00,158.77,158.94,158.77,158.865,1813500000.0
2008-02-22 15:30:00,158.87,158.99,158.835,158.96,1878100000.0
2008-02-22 15:35:00,158.96,159.04,158.905,159.03,2988299974.0
2008-02-22 15:40:00,159.04,159.09,158.99,159.02,3150100033.0
2008-02-22 15:45:00,159.02,159.065,158.99,159.03,1438400000.0
2008-02-22 15:50:00,159.03,159.12,159.03,159.085,1420599999.0
2008-02-22 15:55:00,159.085,159.15,159.02,159.095,1228300000.0
2008-02-22 16:00:00,159.095,159.11,158.99,159.05,1700300001.0
2008-02-22 16:05:00,159.05,159.135,159.02,159.135,1686699994.0
2008-02-22 16:10:00,159.14,159.19,159.095,159.095,1368700000.0
2008-02-22 16:15:00,159.095,159.125,158.935,158.955,3855400007.0
2008-02-22 16:20:00,158.955,158.99,158.935,158.965,2862800005.0
2008-02-22 16:25:00,158.965,159.025,158.965,158.965,2443199997.0
2008-02-22 16:30:00,158.96,159.02,158.895,158.905,2646800000.0
2008-02-22 16:35:00,158.905,159.06,158.905,158.935,5414300000.0
2008-02-22 16:40:00,158.935,158.945,158.815,158.825,5871299997.0
2008-02-22 16:45:00,158.825,158.865,158.76,158.865,7371000000.0
2008-02-22 16:50:00,158.865,158.975,158.835,158.87,4796399985.0
2008-02-22 16:55:00,158.875,158.915,158.37,158.42,5234199998.0
2008-02-22 17:00:00,158.905,158.905,158.715,158.775,5623099998.0
2008-02-22 17:05:00,158.765,158.77,158.65,158.725,7255600006.0
2008-02-22 17:10:00,158.725,158.725,158.515,158.655,6443800003.0
2008-02-22 17:15:00,158.655,158.675,158.55,158.615,7493199995.0
2008-02-22 17:20:00,158.615,158.615,158.42,158.46,3577400002.0
2008-02-22 17:25:00,158.46,158.51,158.44,158.455,2743100000.0
2008-02-22 17:30:00,158.455,158.5,158.2,158.235,3012100000.0
2008-02-22 17:35:00,158.235,158.315,158.205,158.255,6576400000.0
2008-02-22 17:40:00,158.255,158.325,158.155,158.305,4606600005.0
2008-02-22 17:45:00,158.305,158.465,158.265,158.42,4046700005.0
2008-02-22 17:50:00,158.42,158.535,158.375,158.495,3550799999.0
2008-02-22 17:55:00,158.495,158.515,158.385,158.43,5016500001.0
2008-02-22 18:00:00,158.43,158.545,158.425,158.475,3870800000.0
2008-02-22 18:05:00,158.48,158.505,158.385,158.465,2545400000.0
2008-02-22 18:10:00,158.465,158.495,158.395,158.47,3743750010.0
2008-02-22 18:15:00,158.47,158.645,158.47,158.64,3727650001.0
2008-02-22 18:20:00,158.64,158.685,158.595,158.66,3364500000.0
2008-02-22 18:25:00,158.66,158.695,158.585,158.585,4595120001.0
2008-02-22 18:30:00,158.585,158.66,158.585,158.66,3331799998.0
2008-02-22 18:35:00,158.66,158.74,158.625,158.705,2583900002.0
2008-02-22 18:40:00,158.705,158.705,158.465,158.5,3124100000.0
2008-02-22 18:45:00,158.505,158.55,158.455,158.495,1990199999.0
2008-02-22 18:50:00,158.495,158.62,158.495,158.615,1951600000.0
2008-02-22 18:55:00,158.615,158.66,158.58,158.6,2887200000.0
2008-02-22 19:00:00,158.6,158.65,158.475,158.51,2460950000.0
2008-02-22 19:05:00,158.51,158.515,158.41,158.43,2891799992.0
2008-02-22 19:10:00,158.43,158.455,158.395,158.415,2322300000.0
2008-02-22 19:15:00,158.42,158.495,158.41,158.455,3569700000.0
2008-02-22 19:20:00,158.46,158.495,158.44,158.465,2426100012.0
2008-02-22 19:25:00,158.465,158.495,158.395,158.41,1170700000.0
2008-02-22 19:30:00,158.425,158.46,158.31,158.355,1418300000.0
2008-02-22 19:35:00,158.36,158.485,158.36,158.435,2122400000.0
2008-02-22 19:40:00,158.435,158.475,158.385,158.465,1980600000.0
2008-02-22 19:45:00,158.465,158.505,158.42,158.455,2277300000.0
2008-02-22 19:50:00,158.455,158.485,158.415,158.445,2648699999.0
2008-02-22 19:55:00,158.445,158.54,158.415,158.415,2614799998.0
2008-02-22 20:00:00,158.415,158.44,158.365,158.37,1096400000.0
2008-02-22 20:05:00,158.37,158.385,158.325,158.375,1176200000.0
2008-02-22 20:10:00,158.375,158.465,158.355,158.43,1703600000.0
2008-02-22 20:15:00,158.43,158.525,158.415,158.445,1398100000.0
2008-02-22 20:20:00,158.45,158.46,158.37,158.415,1013400000.0
2008-02-22 20:25:00,158.415,158.45,158.365,158.375,1099200000.0
2008-02-22 20:30:00,158.375,158.395,158.235,158.31,2290800001.0
2008-02-22 20:35:00,158.31,158.415,158.27,158.335,1405700000.0
2008-02-22 20:40:00,158.335,158.405,158.31,158.365,1633000000.0
2008-02-22 20:45:00,158.37,158.465,158.31,158.41,1797000000.0
2008-02-22 20:50:00,158.415,158.445,158.385,158.395,2077600001.0
2008-02-22 20:55:00,158.395,158.445,158.365,158.365,1840500000.0
2008-02-22 21:00:00,158.365,158.385,158.325,158.355,1524400000.0
2008-02-22 21:05:00,158.355,158.375,158.315,158.37,1096400000.0
2008-02-22 21:10:00,158.375,158.385,158.325,158.385,1305500000.0
2008-02-22 21:15:00,158.385,158.455,158.335,158.435,1082850000.0
2008-02-22 21:20:00,158.435,158.445,158.405,158.42,1110600000.0
2008-02-22 21:25:00,158.42,158.435,158.355,158.415,1035400000.0
2008-02-22 21:30:00,158.415,158.415,158.345,158.38,872600000.0
2008-02-22 21:35:00,158.38,158.41,158.35,158.39,757600000.0
2008-02-22 21:40:00,158.39,158.465,158.365,158.43,1401800000.0
2008-02-22 21:45:00,158.43,158.465,158.425,158.455,1403500000.0
2008-02-22 21:50:00,158.455,158.455,158.395,158.425,1147100000.0
2008-02-22 21:55:00,158.425,158.535,158.42,158.505,1641700000.0
2008-02-22 22:00:00,158.505,158.575,158.495,158.555,1311600000.0
2008-02-22 22:05:00,158.555,158.58,158.505,158.56,784700000.0
2008-02-22 22:10:00,158.565,158.595,158.465,158.47,1392500000.0
2008-02-22 22:15:00,158.47,158.485,158.365,158.38,1072000000.0
2008-02-22 22:20:00,158.38,158.49,158.38,158.48,805800000.0
2008-02-22 22:25:00,158.48,158.675,158.475,158.675,560000000.0
2008-02-22 22:30:00,158.685,158.96,158.685,158.885,1681200000.0
2008-02-22 22:35:00,158.885,159.055,158.87,158.935,2025499998.0
2008-02-22 22:40:00,158.935,159.055,158.875,158.905,2764400001.0
2008-02-22 22:45:00,158.905,159.045,158.885,159.045,2334700000.0
2008-02-22 22:50:00,159.045,159.07,159.0,159.07,2538199999.0
2008-02-22 22:55:00,159.07,159.13,158.99,159.01,1774700000.0
2008-02-22 23:00:00,159.01,159.06,159.005,159.03,234600000.0
2008-02-25 00:00:00,159.14,159.15,159.12,159.13,48000000.0
2008-02-25 00:05:00,159.09,159.15,159.09,159.12,48000000.0
2008-02-25 00:10:00,159.11,159.14,159.11,159.13,48000000.0
2008-02-25 00:15:00,159.12,159.19,159.12,159.15,48000000.0
2008-02-25 00:20:00,159.16,159.22,159.13,159.16,48000000.0
2008-02-25 00:25:00,159.15,159.17,159.14,159.16,48000000.0
2008-02-25 00:30:00,159.17,159.17,159.01,159.03,275200000.0
2008-02-25 00:35:00,159.03,159.055,159.025,159.055,302800000.0
2008-02-25 00:40:00,159.055,159.08,159.015,159.08,243500000.0
2008-02-25 00:45:00,159.08,159.115,159.065,159.11,274900000.0
2008-02-25 00:50:00,159.11,159.215,159.11,159.2,359700000.0
2008-02-25 00:55:00,159.205,159.21,159.11,159.11,342000000.0
2008-02-25 01:00:00,159.11,159.145,159.085,159.085,580000000.0
2008-02-25 01:05:00,159.085,159.145,159.08,159.125,733300000.0
2008-02-25 01:10:00,159.125,159.135,159.11,159.125,569500000.0
2008-02-25 01:15:00,159.125,159.195,159.125,159.16,1138600000.0
2008-02-25 01:20:00,159.16,159.225,159.14,159.165,1184200000.0
2008-02-25 01:25:00,159.165,159.175,159.145,159.165,618100000.0
2008-02-25 01:30:00,159.165,159.175,159.155,159.155,621600000.0
2008-02-25 01:35:00,159.155,159.21,159.145,159.185,978300000.0
2008-02-25 01:40:00,159.185,159.265,159.185,159.235,900900000.0
2008-02-25 01:45:00,159.235,159.25,159.225,159.24,745100000.0
2008-02-25 01:50:00,159.24,159.24,159.18,159.185,739700000.0
2008-02-25 01:55:00,159.185,159.205,159.15,159.2,722950200.0
2008-02-25 02:00:00,159.2,159.2,159.095,159.12,883000000.0
2008-02-25 02:05:00,159.12,159.16,159.11,159.155,590900000.0
2008-02-25 02:10:00,159.155,159.205,159.105,159.13,762300000.0
2008-02-25 02:15:00,159.13,159.18,159.115,159.16,333500000.0
2008-02-25 02:20:00,159.16,159.215,159.15,159.215,896700000.0
2008-02-25 02:25:00,159.215,159.26,159.185,159.215,1566100000.0
2008-02-25 02:30:00,159.215,159.225,159.205,159.22,522800000.0
2008-02-25 02:35:00,159.22,159.24,159.215,159.225,659900000.0
2008-02-25 02:40:00,159.225,159.24,159.17,159.18,769600000.0
2008-02-25 02:45:00,159.18,159.26,159.18,159.255,984800000.0
2008-02-25 02:50:00,159.255,159.31,159.195,159.195,1015399600.0
2008-02-25 02:55:00,159.195,159.25,159.165,159.21,1241700000.0
2008-02-25 03:00:00,159.21,159.22,159.13,159.13,1728500000.0
2008-02-25 03:05:00,159.13,159.145,159.1,159.13,889400000.0
2008-02-25 03:10:00,159.13,159.13,158.975,158.985,814000000.0
2008-02-25 03:15:00,158.985,159.095,158.985,159.085,1617900000.0
2008-02-25 03:20:00,159.085,159.09,159.02,159.07,1103500000.0
2008-02-25 03:25:00,159.07,159.1,159.07,159.07,1165600000.0
2008-02-25 03:30:00,159.07,159.1,159.07,159.1,755200000.0
2008-02-25 03:35:00,159.1,159.105,159.075,159.08,808000000.0
2008-02-25 03:40:00,159.08,159.1,159.07,159.08,601200000.0
2008-02-25 03:45:00,159.08,159.08,159.05,159.05,285500000.0
2008-02-25 03:50:00,159.05,159.055,159.035,159.035,700600000.0
2008-02-25 03:55:00,159.035,159.06,159.035,159.06,959300000.0
2008-02-25 04:00:00,159.06,159.065,159.01,159.03,825400000.0
2008-02-25 04:05:00,159.03,159.055,159.02,159.055,934900000.0
2008-02-25 04:10:00,159.06,159.075,159.055,159.07,572500000.0
2008-02-25 04:15:00,159.07,159.095,159.04,159.05,503000000.0
2008-02-25 04:20:00,159.05,159.075,159.04,159.06,634300000.0
2008-02-25 04:25:00,159.06,159.075,159.02,159.02,560900000.0
2008-02-25 04:30:00,159.02,159.07,159.0,159.04,675600000.0
2008-02-25 04:35:00,159.045,159.05,159.01,159.035,492900000.0
2008-02-25 04:40:00,159.035,159.035,158.945,158.975,754300000.0
2008-02-25 04:45:00,158.975,159.02,158.975,159.01,689800000.0
2008-02-25 04:50:00,159.01,159.06,159.01,159.06,315600000.0
2008-02-25 04:55:00,159.06,159.09,159.04,159.07,355100000.0
2008-02-25 05:00:00,159.07,159.07,159.03,159.04,532400000.0
2008-02-25 05:05:00,159.04,159.05,159.03,159.045,429700000.0
2008-02-25 05:10:00,159.045,159.05,159.0,159.015,648900000.0
2008-02-25 05:15:00,159.015,159.04,159.01,159.02,429500000.0
2008-02-25 05:20:00,159.02,159.03,158.995,159.005,487800000.0
2008-02-25 05:25:00,159.005,159.04,159.0,159.035,327300000.0
2008-02-25 05:30:00,159.035,159.04,159.0,159.0,374300000.0
2008-02-25 05:35:00,159.0,159.03,159.0,159.02,354700000.0
2008-02-25 05:40:00,159.02,159.02,159.0,159.005,209400000.0
2008-02-25 05:45:00,159.005,159.025,159.005,159.02,272100000.0
2008-02-25 05:50:00,159.02,159.04,159.01,159.02,292300000.0
2008-02-25 05:55:00,159.02,159.02,159.005,159.02,369800000.0
2008-02-25 06:00:00,159.02,159.02,158.97,158.97,408700000.0
2008-02-25 06:05:00,158.97,159.015,158.925,159.015,816500000.0
2008-02-25 06:10:00,159.02,159.02,158.985,158.995,532700000.0
2008-02-25 06:15:00,158.995,159.03,158.995,159.005,610200000.0
2008-02-25 06:20:00,159.005,159.02,158.97,158.975,358100000.0
2008-02-25 06:25:00,158.975,158.975,158.93,158.955,754200000.0
2008-02-25 06:30:00,158.955,158.965,158.945,158.955,788600000.0
2008-02-25 06:35:00,158.96,158.99,158.955,158.97,647600000.0
2008-02-25 06:40:00,158.97,158.97,158.96,158.96,269200000.0
2008-02-25 06:45:00,158.96,159.005,158.945,158.99,926800000.0
2008-02-25 06:50:00,158.99,159.035,158.985,159.03,659000000.0
2008-02-25 06:55:00,159.03,159.065,158.99,158.99,501500000.0
2008-02-25 07:00:00,158.99,159.04,158.99,159.03,417800000.0
2008-02-25 07:05:00,159.03,159.125,159.02,159.08,357100000.0
2008-02-25 07:10:00,159.08,159.125,159.06,159.115,579600000.0
2008-02-25 07:15:00,159.11,159.135,159.1,159.1,502400000.0
2008-02-25 07:20:00,159.1,159.135,159.09,159.13,402700000.0
2008-02-25 07:25:00,159.13,159.13,159.095,159.1,570200000.0
2008-02-25 07:30:00,159.1,159.1,159.025,159.035,597500000.0
2008-02-25 07:35:00,159.035,159.095,159.025,159.095,563700000.0
2008-02-25 07:40:00,159.095,159.11,159.07,159.095,480100000.0
2008-02-25 07:45:00,159.095,159.12,159.09,159.1,626800000.0
2008-02-25 07:50:00,159.1,159.11,159.05,159.06,328800000.0
2008-02-25 07:55:00,159.06,159.12,159.045,159.12,544300000.0
2008-02-25 08:00:00,159.12,159.18,159.11,159.175,2355200000.0
2008-02-25 08:05:00,159.175,159.24,159.175,159.195,1634500000.0
2008-02-25 08:10:00,159.2,159.24,159.19,159.195,1144000000.0
2008-02-25 08:15:00,159.195,159.21,159.18,159.19,668500000.0
2008-02-25 08:20:00,159.19,159.19,159.165,159.18,277500000.0
2008-02-25 08:25:00,159.18,159.19,159.05,159.13,2256200000.0
2008-02-25 08:30:00,159.13,159.21,159.125,159.125,1744300000.0
2008-02-25 08:35:00,159.13,159.14,159.045,159.075,1302600000.0
2008-02-25 08:40:00,159.075,159.085,158.96,158.985,1254200000.0
2008-02-25 08:45:00,158.985,159.04,158.98,159.025,1189100000.0
2008-02-25 08:50:00,159.025,159.06,159.015,159.03,559100000.0
2008-02-25 08:55:00,159.03,159.035,159.01,159.02,1237800000.0
2008-02-25 09:00:00,159.02,159.045,158.97,159.04,1717900000.0
2008-02-25 09:05:00,159.04,159.085,159.02,159.055,1163600000.0
2008-02-25 09:10:00,159.055,159.065,159.035,159.035,918200000.0
2008-02-25 09:15:00,159.035,159.05,159.03,159.035,818700000.0
2008-02-25 09:20:00,159.035,159.075,159.02,159.04,1419800000.0
2008-02-25 09:25:00,159.04,159.065,158.915,158.96,1080700000.0
2008-02-25 09:30:00,158.96,159.035,158.96,158.98,1643399997.0
2008-02-25 09:35:00,158.98,159.08,158.96,159.08,1519399999.0
2008-02-25 09:40:00,159.08,159.19,159.05,159.16,1548699999.0
2008-02-25 09:45:00,159.16,159.215,159.11,159.135,2193099992.0
2008-02-25 09:50:00,159.135,159.14,159.075,159.095,1289280000.0
2008-02-25 09:55:00,159.095,159.16,159.06,159.16,1696899998.0
2008-02-25 10:00:00,159.16,159.245,159.16,159.165,1050900000.0
2008-02-25 10:05:00,159.165,159.185,159.075,159.1,1739199997.0
2008-02-25 10:10:00,159.1,159.135,159.065,159.085,1782199999.0
2008-02-25 10:15:00,159.085,159.17,159.025,159.14,1388000000.0
2008-02-25 10:20:00,159.14,159.16,159.025,159.04,1335000002.0
2008-02-25 10:25:00,159.04,159.1,159.025,159.075,1532200000.0
2008-02-25 10:30:00,159.08,159.14,159.055,159.06,1019800000.0
2008-02-25 10:35:00,159.06,159.11,159.05,159.105,1782299992.0
2008-02-25 10:40:00,159.105,159.115,159.035,159.08,899500000.0
2008-02-25 10:45:00,159.08,159.12,159.055,159.11,915300000.0
2008-02-25 10:50:00,159.11,159.16,159.095,159.14,1030100000.0
2008-02-25 10:55:00,159.135,159.25,159.135,159.23,1357899998.0
2008-02-25 11:00:00,159.23,159.235,159.165,159.205,1546999998.0
2008-02-25 11:05:00,159.205,159.28,159.19,159.245,1887100000.0
2008-02-25 11:10:00,159.245,159.285,159.23,159.24,945900000.0
2008-02-25 11:15:00,159.24,159.27,159.22,159.27,2181899998.0
2008-02-25 11:20:00,159.27,159.415,159.26,159.395,1750900001.0
2008-02-25 11:25:00,159.395,159.475,159.395,159.435,1798900003.0
2008-02-25 11:30:00,159.435,159.575,159.43,159.485,1466799998.0
2008-02-25 11:35:00,159.485,159.51,159.365,159.435,1987000004.0
2008-02-25 11:40:00,159.44,159.62,159.425,159.57,2455300003.0
2008-02-25 11:45:00,159.565,159.72,159.555,159.675,4060600002.0
2008-02-25 11:50:00,159.675,159.71,159.665,159.695,1462700003.0
2008-02-25 11:55:00,159.695,159.695,159.61,159.62,2439399999.0
2008-02-25 12:00:00,159.615,159.685,159.575,159.63,2265999999.0
2008-02-25 12:05:00,159.625,159.675,159.615,159.62,2147500001.0
2008-02-25 12:10:00,159.62,159.67,159.615,159.65,1047500000.0
2008-02-25 12:15:00,159.635,159.65,159.59,159.59,1106000000.0
2008-02-25 12:20:00,159.59,159.615,159.575,159.575,991299999.0
2008-02-25 12:25:00,159.585,159.6,159.54,159.58,758600000.0
2008-02-25 12:30:00,159.58,159.6,159.565,159.585,756700000.0
2008-02-25 12:35:00,159.585,159.59,159.555,159.56,575700000.0
2008-02-25 12:40:00,159.56,159.6,159.56,159.6,887100000.0
2008-02-25 12:45:00,159.6,159.66,159.585,159.66,1027000000.0
2008-02-25 12:50:00,159.66,159.725,159.635,159.71,1264100000.0
2008-02-25 12:55:00,159.71,159.72,159.675,159.695,890500001.0
2008-02-25 13:00:00,159.7,159.88,159.7,159.865,1646600000.0
2008-02-25 13:05:00,159.865,159.875,159.775,159.775,1392700000.0
2008-02-25 13:10:00,159.775,159.82,159.765,159.77,1248700000.0
2008-02-25 13:15:00,159.77,159.845,159.765,159.84,578400000.0
2008-02-25 13:20:00,159.84,159.855,159.775,159.78,514200000.0
2008-02-25 13:25:00,159.78,159.795,159.75,159.75,673300000.0
2008-02-25 13:30:00,159.75,159.765,159.71,159.715,578900000.0
2008-02-25 13:35:00,159.715,159.72,159.61,159.625,1055500001.0
2008-02-25 13:40:00,159.625,159.65,159.61,159.65,1640599997.0
2008-02-25 13:45:00,159.65,159.69,159.63,159.66,1418800001.0
2008-02-25 13:50:00,159.66,159.685,159.655,159.68,1001000000.0
2008-02-25 13:55:00,159.68,159.75,159.66,159.695,1149300000.0
2008-02-25 14:00:00,159.695,159.74,159.675,159.71,1070700000.0
2008-02-25 14:05:00,159.71,159.72,159.665,159.675,1265299999.0
2008-02-25 14:10:00,159.675,159.675,159.61,159.62,1189199999.0
2008-02-25 14:15:00,159.62,159.65,159.585,159.63,1192700000.0
2008-02-25 14:20:00,159.63,159.65,159.56,159.645,796200000.0
2008-02-25 14:25:00,159.645,159.715,159.64,159.66,602800000.0
2008-02-25 14:30:00,159.66,159.69,159.625,159.65,653100000.0
2008-02-25 14:35:00,159.655,159.66,159.6,159.64,794500000.0
2008-02-25 14:40:00,159.64,159.705,159.635,159.67,1958499987.0
2008-02-25 14:45:00,159.67,159.695,159.62,159.65,1374000000.0
2008-02-25 14:50:00,159.65,159.67,159.6,159.62,595300000.0
2008-02-25 14:55:00,159.62,159.695,159.62,159.695,1328900002.0
2008-02-25 15:00:00,159.695,159.72,159.69,159.7,1507500000.0
2008-02-25 15:05:00,159.7,159.715,159.66,159.68,854400000.0
2008-02-25 15:10:00,159.68,159.705,159.66,159.705,1024800000.0
2008-02-25 15:15:00,159.705,159.72,159.61,159.64,1427500000.0
2008-02-25 15:20:00,159.64,159.69,159.61,159.62,2121000000.0
2008-02-25 15:25:00,159.62,159.69,159.6,159.65,1046749999.0
2008-02-25 15:30:00,159.65,159.71,159.615,159.68,1469499996.0
2008-02-25 15:35:00,159.685,159.7,159.59,159.65,1226700000.0
2008-02-25 15:40:00,159.65,159.68,159.62,159.675,2182000001.0
2008-02-25 15:45:00,159.675,159.765,159.655,159.75,1006300000.0
2008-02-25 15:50:00,159.75,159.775,159.72,159.76,874300000.0
2008-02-25 15:55:00,159.76,159.78,159.7,159.72,1123000000.0
2008-02-25 16:00:00,159.715,159.75,159.7,159.725,771100000.0
2008-02-25 16:05:00,159.725,159.75,159.705,159.745,1058900000.0
2008-02-25 16:10:00,159.74,159.79,159.71,159.775,1102600000.0
2008-02-25 16:15:00,159.775,159.87,159.765,159.85,608300000.0
2008-02-25 16:20:00,159.85,159.87,159.805,159.845,2362399999.0
2008-02-25 16:25:00,159.845,159.875,159.805,159.815,1908000000.0
2008-02-25 16:30:00,159.815,159.875,159.765,159.835,2705500000.0
2008-02-25 16:35:00,159.835,159.845,159.68,159.725,2407700000.0
2008-02-25 16:40:00,159.725,159.725,159.6,159.655,1337680000.0
2008-02-25 16:45:00,159.655,159.72,159.63,159.68,2878500005.0
2008-02-25 16:50:00,159.68,159.7,159.53,159.56,1439100000.0
2008-02-25 16:55:00,159.56,159.615,159.515,159.545,1436700000.0
2008-02-25 17:00:00,159.545,159.71,159.49,159.62,2333670000.0
2008-02-25 17:05:00,159.62,159.72,159.615,159.7,1589900000.0
2008-02-25 17:10:00,159.7,159.77,159.655,159.74,1355900000.0
2008-02-25 17:15:00,159.74,159.86,159.74,159.81,953400000.0
2008-02-25 17:20:00,159.81,159.88,159.66,159.76,1392600000.0
2008-02-25 17:25:00,159.76,159.86,159.74,159.845,1519400003.0
2008-02-25 17:30:00,159.845,159.86,159.79,159.835,2265299998.0
2008-02-25 17:35:00,159.835,159.885,159.81,159.825,851500000.0
2008-02-25 17:40:00,159.825,159.87,159.795,159.86,956300000.0
2008-02-25 17:45:00,159.865,160.17,159.835,160.075,2687559997.0
2008-02-25 17:50:00,160.075,160.305,160.065,160.265,6367099992.0
2008-02-25 17:55:00,160.265,160.325,160.24,160.28,5370875007.0
2008-02-25 18:00:00,160.28,160.295,160.165,160.215,5704299987.0
2008-02-25 18:05:00,160.215,160.245,160.16,160.16,5716600009.0
2008-02-25 18:10:00,160.16,160.285,160.16,160.22,3863300004.0
2008-02-25 18:15:00,160.225,160.26,160.145,160.16,3751400001.0
2008-02-25 18:20:00,160.16,160.215,160.085,160.11,4637999995.0
2008-02-25 18:25:00,160.11,160.19,160.105,160.14,3588399977.0
2008-02-25 18:30:00,160.14,160.2,160.095,160.18,3325499994.0
2008-02-25 18:35:00,160.18,160.205,160.035,160.035,6199100009.0
2008-02-25 18:40:00,160.04,160.115,160.025,160.095,7311699967.0
2008-02-25 18:45:00,160.095,160.175,160.09,160.11,4586599999.0
2008-02-25 18:50:00,160.11,160.135,159.965,159.985,5428099989.0
2008-02-25 18:55:00,159.99,160.045,159.88,159.91,3165199997.0
2008-02-25 19:00:00,159.91,159.985,159.865,159.915,2043900000.0
2008-02-25 19:05:00,159.925,160.015,159.92,159.94,2735899982.0
2008-02-25 19:10:00,159.94,160.02,159.925,159.94,2009700000.0
2008-02-25 19:15:00,159.945,159.955,159.8,159.82,2365000000.0
2008-02-25 19:20:00,159.82,159.865,159.8,159.805,3693799988.0
2008-02-25 19:25:00,159.805,159.91,159.795,159.9,2091699996.0
2008-02-25 19:30:00,159.9,159.955,159.85,159.955,2963499998.0
2008-02-25 19:35:00,159.955,160.02,159.94,160.01,1181100000.0
2008-02-25 19:40:00,160.01,160.03,159.975,160.02,2027900000.0
2008-02-25 19:45:00,160.02,160.09,160.015,160.07,1679500000.0
2008-02-25 19:50:00,160.07,160.13,160.055,160.085,1841600000.0
2008-02-25 19:55:00,160.085,160.09,160.0,160.02,1677700000.0
2008-02-25 20:00:00,160.02,160.075,160.01,160.075,1975000000.0
2008-02-25 20:05:00,160.075,160.265,160.07,160.14,2536300000.0
2008-02-25 20:10:00,160.14,160.14,160.06,160.095,2475800000.0
2008-02-25 20:15:00,160.095,160.13,160.055,160.075,1934000000.0
2008-02-25 20:20:00,160.075,160.11,160.05,160.075,1679700000.0
2008-02-25 20:25:00,160.075,160.085,160.0,160.04,1590100000.0
2008-02-25 20:30:00,160.04,160.065,159.935,159.935,1504550000.0
2008-02-25 20:35:00,159.93,160.02,159.925,159.98,2238650009.0
2008-02-25 20:40:00,159.98,159.98,159.93,159.965,1957800000.0
2008-02-25 20:45:00,159.965,160.08,159.965,160.02,1990100000.0
2008-02-25 20:50:00,160.02,160.16,160.02,160.08,2010799999.0
2008-02-25 20:55:00,160.08,160.105,160.045,160.08,1707900000.0
2008-02-25 21:00:00,160.08,160.1,160.01,160.08,3167900000.0
2008-02-25 21:05:00,160.08,160.1,159.995,160.035,1614900000.0
2008-02-25 21:10:00,160.035,160.125,160.03,160.11,1441200000.0
2008-02-25 21:15:00,160.11,160.135,160.07,160.09,1508700000.0
2008-02-25 21:20:00,160.09,160.15,160.055,160.125,2197300000.0
2008-02-25 21:25:00,160.13,160.415,160.09,160.23,1960250000.0
2008-02-25 21:30:00,160.23,160.37,160.16,160.245,2065900000.0
2008-02-25 21:35:00,160.245,160.255,160.15,160.19,3128100000.0
2008-02-25 21:40:00,160.185,160.24,160.105,160.105,1783500000.0
2008-02-25 21:45:00,160.1,160.14,160.08,160.11,2508300001.0
2008-02-25 21:50:00,160.115,160.24,160.08,160.225,2803200000.0
2008-02-25 21:55:00,160.225,160.27,160.165,160.195,1946500000.0
2008-02-25 22:00:00,160.195,160.24,160.195,160.21,1394000000.0
2008-02-25 22:05:00,160.21,160.25,160.155,160.17,2371300000.0
2008-02-25 22:10:00,160.17,160.195,160.06,160.135,2221300000.0
2008-02-25 22:15:00,160.135,160.2,160.135,160.18,1612200000.0
2008-02-25 22:20:00,160.185,160.235,160.16,160.195,1902700000.0
2008-02-25 22:25:00,160.195,160.255,160.195,160.215,2636100000.0
2008-02-25 22:30:00,160.215,160.24,160.17,160.215,2140800000.0
2008-02-25 22:35:00,160.215,160.275,160.205,160.26,1916900000.0
2008-02-25 22:40:00,160.26,160.3,160.245,160.245,1817800000.0
2008-02-25 22:45:00,160.245,160.26,160.2,160.21,1913100000.0
2008-02-25 22:50:00,160.21,160.24,160.195,160.2,1139200000.0
2008-02-25 22:55:00,160.2,160.225,160.195,160.215,1366500000.0
2008-02-25 23:00:00,160.215,160.24,160.205,160.225,1454700000.0
2008-02-25 23:05:00,160.225,160.24,160.225,160.235,3437100000.0
2008-02-25 23:10:00,160.235,160.24,160.21,160.21,2296600000.0
2008-02-25 23:15:00,160.21,160.22,160.19,160.195,1604700000.0
2008-02-25 23:20:00,160.195,160.225,160.195,160.215,2836100000.0
2008-02-25 23:25:00,160.215,160.225,160.2,160.22,2942600000.0
2008-02-25 23:30:00,160.22,160.28,160.22,160.27,1094300000.0
2008-02-25 23:35:00,160.27,160.275,160.25,160.26,711000000.0
2008-02-25 23:40:00,160.26,160.28,160.26,160.27,486700000.0
2008-02-25 23:45:00,160.27,160.295,160.23,160.29,1134800000.0
2008-02-25 23:50:00,160.29,160.3,160.245,160.255,1050000000.0
2008-02-25 23:55:00,160.255,160.28,160.255,160.255,2152000000.0
2008-02-26 00:00:00,160.255,160.26,160.18,160.19,7651499957.0
2008-02-26 00:05:00,160.19,160.21,160.19,160.2,5677600000.0
2008-02-26 00:10:00,160.2,160.21,160.19,160.2,3045200000.0
2008-02-26 00:15:00,160.2,160.2,160.16,160.17,6890100001.0
2008-02-26 00:20:00,160.17,160.18,160.16,160.17,6301500000.0
2008-02-26 00:25:00,160.17,160.23,160.15,160.16,7634100000.0
2008-02-26 00:30:00,160.16,160.18,160.16,160.18,3507100000.0
2008-02-26 00:35:00,160.18,160.21,160.18,160.21,4501700000.0
2008-02-26 00:40:00,160.21,160.22,160.19,160.22,4430500000.0
2008-02-26 00:45:00,160.22,160.25,160.21,160.22,3434200000.0
2008-02-26 00:50:00,160.22,160.34,160.22,160.34,4914700000.0
2008-02-26 00:55:00,160.34,160.34,160.26,160.29,5365500000.0
2008-02-26 01:00:00,160.29,160.31,160.19,160.23,7060300000.0
2008-02-26 01:05:00,160.23,160.25,160.2,160.21,5192300000.0
2008-02-26 01:10:00,160.21,160.21,160.16,160.16,6346200000.0
2008-02-26 01:15:00,160.32,160.37,160.14,160.15,8457600000.0
2008-02-26 01:20:00,160.34,160.34,160.13,160.16,7428800001.0
2008-02-26 01:25:00,160.16,160.25,160.15,160.24,6172000000.0
2008-02-26 01:30:00,160.24,160.28,160.24,160.27,5464300000.0
2008-02-26 01:35:00,160.27,160.31,160.26,160.3,3964500000.0
2008-02-26 01:40:00,160.3,160.37,160.29,160.36,7442700000.0
2008-02-26 01:45:00,160.36,160.385,160.18,160.18,6937799999.0
2008-02-26 01:50:00,160.19,160.34,160.17,160.3,7011400006.0
2008-02-26 01:55:00,160.3,160.32,160.25,160.27,3901000000.0
2008-02-26 02:00:00,160.27,160.32,160.26,160.29,3840400000.0
2008-02-26 02:05:00,160.29,160.37,160.15,160.37,8854699966.0
2008-02-26 02:10:00,160.37,160.4,160.13,160.33,9459699712.0
2008-02-26 02:15:00,160.11,160.38,160.11,160.36,5060299896.0
2008-02-26 02:20:00,160.36,160.38,160.1,160.34,6641900000.0
2008-02-26 02:25:00,160.34,160.38,160.03,160.07,6918799986.0
2008-02-26 02:30:00,160.3,160.32,160.08,160.3,5928799999.0
2008-02-26 02:35:00,160.305,160.32,160.05,160.29,9010099956.0
2008-02-26 02:40:00,160.29,160.3,160.03,160.03,3076699997.0
2008-02-26 02:45:00,160.26,160.26,160.18,160.18,4324100000.0
2008-02-26 02:50:00,160.07,160.2,160.06,160.15,7303599999.0
2008-02-26 02:55:00,160.15,160.21,159.99,160.01,9166800060.0
2008-02-26 03:00:00,160.21,160.21,160.0,160.12,9271500072.0
2008-02-26 03:05:00,160.12,160.17,160.03,160.17,8724299994.0
2008-02-26 03:10:00,160.17,160.19,160.11,160.12,8200800001.0
2008-02-26 03:15:00,160.12,160.16,160.1,160.15,7487799988.0
2008-02-26 03:20:00,160.09,160.15,160.06,160.105,8186500037.0
2008-02-26 03:25:00,160.105,160.13,160.03,160.06,8816099991.0
2008-02-26 03:30:00,160.08,160.13,160.06,160.12,7709100003.0
2008-02-26 03:35:00,160.13,160.13,160.04,160.06,8351550014.0
2008-02-26 03:40:00,160.06,160.07,160.02,160.02,6000299999.0
2008-02-26 03:45:00,160.08,160.09,160.05,160.06,7212799964.0
2008-02-26 03:50:00,160.06,160.085,160.0,160.01,8798500003.0
2008-02-26 03:55:00,160.01,160.09,159.99,160.04,6583400040.0
2008-02-26 04:00:00,160.05,160.06,160.03,160.05,8637499992.0
2008-02-26 04:05:00,160.06,160.06,159.99,159.99,6180499974.0
2008-02-26 04:10:00,159.99,160.01,159.98,160.0,6692199935.0
2008-02-26 04:15:00,160.0,160.08,160.0,160.08,4364399990.0
2008-02-26 04:20:00,160.09,160.09,160.03,160.05,6957100000.0
2008-02-26 04:25:00,160.05,160.06,160.03,160.06,6006900000.0
2008-02-26 04:30:00,160.06,160.13,160.06,160.12,3395600000.0
2008-02-26 04:35:00,160.12,160.14,160.08,160.09,6067300000.0
2008-02-26 04:40:00,160.09,160.095,160.06,160.09,1570900000.0
2008-02-26 04:45:00,160.09,160.09,160.06,160.07,1298700000.0
2008-02-26 04:50:00,160.07,160.1,160.07,160.09,1533200000.0
2008-02-26 04:55:00,160.09,160.09,160.04,160.045,1180700000.0
2008-02-26 05:00:00,160.045,160.05,160.03,160.05,1398700000.0
2008-02-26 05:05:00,160.05,160.07,160.045,160.07,2193400000.0
2008-02-26 05:10:00,160.07,160.085,160.06,160.06,1714900000.0
2008-02-26 05:15:00,160.06,160.065,160.045,160.05,778600000.0
2008-02-26 05:20:00,160.05,160.06,160.0,160.02,1332800000.0
2008-02-26 05:25:00,160.02,160.025,159.97,160.005,1795300000.0
2008-02-26 05:30:00,160.005,160.01,159.985,160.01,2668800000.0
2008-02-26 05:35:00,160.01,160.01,159.955,159.955,1742499999.0
2008-02-26 05:40:00,159.955,159.955,159.815,159.845,5290299999.0
2008-02-26 05:45:00,159.845,159.91,159.845,159.9,2664800000.0
2008-02-26 05:50:00,159.9,159.955,159.9,159.955,2968799999.0
2008-02-26 05:55:00,159.955,159.995,159.945,159.97,4228899999.0
2008-02-26 06:00:00,159.97,159.975,159.925,159.93,4010799998.0
2008-02-26 06:05:00,159.93,160.005,159.92,159.985,3373300000.0
2008-02-26 06:10:00,159.985,160.0,159.98,160.0,1896700000.0
2008-02-26 06:15:00,160.0,160.0,159.97,160.0,2887699998.0
2008-02-26 06:20:00,160.0,160.015,159.985,160.0,3282000000.0
2008-02-26 06:25:00,160.0,160.005,159.98,159.995,6178900000.0
2008-02-26 06:30:00,159.995,160.02,159.985,159.985,2192200000.0
2008-02-26 06:35:00,159.985,160.06,159.985,160.05,1569300000.0
2008-02-26 06:40:00,160.05,160.06,160.035,160.05,1041400000.0
2008-02-26 06:45:00,160.05,160.06,160.035,160.04,1018400000.0
2008-02-26 06:50:00,160.04,160.055,160.02,160.025,1839600000.0
2008-02-26 06:55:00,160.025,160.035,160.01,160.02,2059500000.0
2008-02-26 07:00:00,160.02,160.02,159.9,159.925,2598300000.0
2008-02-26 07:05:00,159.925,159.955,159.9,159.91,3743299999.0
2008-02-26 07:10:00,159.91,159.93,159.91,159.93,4143400000.0
2008-02-26 07:15:00,159.9,159.915,159.86,159.915,7670000000.0
2008-02-26 07:20:00,159.915,160.005,159.915,159.97,4903900000.0
2008-02-26 07:25:00,159.97,160.005,159.945,159.945,5433000000.0
2008-02-26 07:30:00,159.945,159.965,159.9,159.9,1913500000.0
2008-02-26 07:35:00,159.91,159.91,159.875,159.885,5339500000.0
2008-02-26 07:40:00,159.885,159.905,159.865,159.885,3392600000.0
2008-02-26 07:45:00,159.885,159.915,159.865,159.875,3249000000.0
2008-02-26 07:50:00,159.875,159.875,159.76,159.79,3683600000.0
2008-02-26 07:55:00,159.79,159.86,159.785,159.825,2783000000.0
2008-02-26 08:00:00,159.825,159.87,159.81,159.85,3171800000.0
2008-02-26 08:05:00,159.85,159.9,159.85,159.895,5758800000.0
2008-02-26 08:10:00,159.895,159.9,159.84,159.9,5462800000.0
2008-02-26 08:15:00,159.9,159.905,159.86,159.88,4157000000.0
2008-02-26 08:20:00,159.88,159.88,159.845,159.86,2254199999.0
2008-02-26 08:25:00,159.855,159.865,159.84,159.865,3350099999.0
2008-02-26 08:30:00,159.865,159.905,159.855,159.9,2660600000.0
2008-02-26 08:35:00,159.9,159.96,159.895,159.96,4288000000.0
2008-02-26 08:40:00,159.96,160.015,159.945,160.01,2380600000.0
2008-02-26 08:45:00,160.01,160.03,159.965,160.015,2834900000.0
2008-02-26 08:50:00,160.015,160.015,159.96,159.97,1743100000.0
2008-02-26 08:55:00,159.97,159.97,159.905,159.965,1609800000.0
2008-02-26 09:00:00,159.965,160.005,159.955,159.965,2422600000.0
2008-02-26 09:05:00,159.965,160.025,159.965,160.01,3082000000.0
2008-02-26 09:10:00,160.01,160.055,159.975,160.045,2399400000.0
2008-02-26 09:15:00,160.045,160.17,160.045,160.15,2165300000.0
2008-02-26 09:20:00,160.15,160.19,160.135,160.16,2528318420.0
2008-02-26 09:25:00,160.16,160.16,160.015,160.03,1684300000.0
2008-02-26 09:30:00,160.03,160.045,159.975,160.035,2133000000.0
2008-02-26 09:35:00,160.035,160.045,159.86,159.87,2895899992.0
2008-02-26 09:40:00,159.865,159.91,159.845,159.885,3222699991.0
2008-02-26 09:45:00,159.885,159.915,159.86,159.86,2820599992.0
2008-02-26 09:50:00,159.86,159.87,159.8,159.865,2099300000.0
2008-02-26 09:55:00,159.87,159.88,159.68,159.76,2601299985.0
2008-02-26 10:00:00,159.76,159.82,159.74,159.79,1833200001.0
2008-02-26 10:05:00,159.78,159.835,159.765,159.81,3605499998.0
2008-02-26 10:10:00,159.81,159.82,159.76,159.775,3362000000.0
2008-02-26 10:15:00,159.775,159.81,159.635,159.635,3411499990.0
2008-02-26 10:20:00,159.635,159.68,159.625,159.67,3488599998.0
2008-02-26 10:25:00,159.665,159.79,159.63,159.76,2792699992.0
2008-02-26 10:30:00,159.76,159.835,159.725,159.83,2416800000.0
2008-02-26 10:35:00,159.825,159.87,159.815,159.83,1498200001.0
2008-02-26 10:40:00,159.83,159.83,159.795,159.815,1877099999.0
2008-02-26 10:45:00,159.815,159.835,159.76,159.76,1968700000.0
2008-02-26 10:50:00,159.76,159.785,159.74,159.75,2724999999.0
2008-02-26 10:55:00,159.75,159.855,159.75,159.83,2207200000.0
2008-02-26 11:00:00,159.83,160.17,159.83,160.17,2004400000.0
2008-02-26 11:05:00,160.175,160.28,160.165,160.245,3008099999.0
2008-02-26 11:10:00,160.245,160.25,160.135,160.235,2696900001.0
2008-02-26 11:15:00,160.23,160.34,160.22,160.33,2074900000.0
2008-02-26 11:20:00,160.33,160.41,160.32,160.4,2065899997.0
2008-02-26 11:25:00,160.4,160.475,160.385,160.43,2512300001.0
2008-02-26 11:30:00,160.43,160.45,160.355,160.41,2209999998.0
2008-02-26 11:35:00,160.41,160.455,160.365,160.37,2430700000.0
2008-02-26 11:40:00,160.37,160.41,160.34,160.36,2388100000.0
2008-02-26 11:45:00,160.36,160.365,160.285,160.305,2719099999.0
2008-02-26 11:50:00,160.305,160.375,160.3,160.31,1936700000.0
2008-02-26 11:55:00,160.31,160.36,160.285,160.33,2113100000.0
2008-02-26 12:00:00,160.33,160.42,160.31,160.39,2009899999.0
2008-02-26 12:05:00,160.39,160.46,160.385,160.415,2640800004.0
2008-02-26 12:10:00,160.415,160.47,160.4,160.41,4490199998.0
2008-02-26 12:15:00,160.41,160.485,160.4,160.46,2375100001.0
2008-02-26 12:20:00,160.46,160.545,160.425,160.53,2774700005.0
2008-02-26 12:25:00,160.525,160.555,160.5,160.51,2054700000.0
2008-02-26 12:30:00,160.51,160.51,160.44,160.44,1764300000.0
2008-02-26 12:35:00,160.44,160.545,160.43,160.52,1906800000.0
2008-02-26 12:40:00,160.52,160.56,160.465,160.47,2762700000.0
2008-02-26 12:45:00,160.47,160.48,160.415,160.43,3714600010.0
2008-02-26 12:50:00,160.43,160.475,160.425,160.46,2627800025.0
2008-02-26 12:55:00,160.46,160.47,160.405,160.445,3160400010.0
2008-02-26 13:00:00,160.445,160.485,160.4,160.455,2814300000.0
2008-02-26 13:05:00,160.45,160.52,160.445,160.48,3408700001.0
2008-02-26 13:10:00,160.48,160.495,160.435,160.455,2700399985.0
2008-02-26 13:15:00,160.46,160.465,160.395,160.435,4037599999.0
2008-02-26 13:20:00,160.435,160.48,160.42,160.48,4535200016.0
2008-02-26 13:25:00,160.48,160.505,160.435,160.44,2707400000.0
2008-02-26 13:30:00,160.44,160.46,160.425,160.445,2599500000.0
2008-02-26 13:35:00,160.445,160.45,160.41,160.41,4263599999.0
2008-02-26 13:40:00,160.41,160.43,160.4,160.4,3797100007.0
2008-02-26 13:45:00,160.4,160.5,160.4,160.465,3477800003.0
2008-02-26 13:50:00,160.465,160.495,160.445,160.46,4118499949.0
2008-02-26 13:55:00,160.46,160.51,160.44,160.48,2090300000.0
2008-02-26 14:00:00,160.48,160.635,160.465,160.625,2513500000.0
2008-02-26 14:05:00,160.625,160.68,160.615,160.63,1808700000.0
2008-02-26 14:10:00,160.63,160.645,160.58,160.59,2285399999.0
2008-02-26 14:15:00,160.59,160.645,160.57,160.64,1829400002.0
2008-02-26 14:20:00,160.64,160.68,160.56,160.56,2524300001.0
2008-02-26 14:25:00,160.56,160.63,160.5,160.59,1695200000.0
2008-02-26 14:30:00,160.59,160.615,160.48,160.53,1976999996.0
2008-02-26 14:35:00,160.53,160.59,160.5,160.55,2240000001.0
2008-02-26 14:40:00,160.55,160.55,160.475,160.52,2076999999.0
2008-02-26 14:45:00,160.52,160.53,160.425,160.43,2134399999.0
2008-02-26 14:50:00,160.43,160.48,160.42,160.45,4109800039.0
2008-02-26 14:55:00,160.45,160.475,160.43,160.435,2459900000.0
2008-02-26 15:00:00,160.435,160.47,160.43,160.445,3193100001.0
2008-02-26 15:05:00,160.445,160.485,160.435,160.45,3030200015.0
2008-02-26 15:10:00,160.45,160.48,160.395,160.435,1745300002.0
2008-02-26 15:15:00,160.445,160.46,160.425,160.43,2069700000.0
2008-02-26 15:20:00,160.43,160.445,160.395,160.395,2477900001.0
2008-02-26 15:25:00,160.395,160.44,160.39,160.405,4129800016.0
2008-02-26 15:30:00,160.4,160.455,160.25,160.355,3853300009.0
2008-02-26 15:35:00,160.355,160.445,160.335,160.375,5114199999.0
2008-02-26 15:40:00,160.365,160.445,160.335,160.41,4354699999.0
2008-02-26 15:45:00,160.41,160.42,160.325,160.355,4155000005.0
2008-02-26 15:50:00,160.355,160.41,160.295,160.305,4377799996.0
2008-02-26 15:55:00,160.31,160.335,160.28,160.3,3307599999.0
2008-02-26 16:00:00,160.3,160.385,160.245,160.255,3102199999.0
2008-02-26 16:05:00,160.255,160.26,160.21,160.23,3462299998.0
2008-02-26 16:10:00,160.22,160.235,160.155,160.19,3027700000.0
2008-02-26 16:15:00,160.19,160.2,160.135,160.18,2899500001.0
2008-02-26 16:20:00,160.175,160.24,160.17,160.225,1956700000.0
2008-02-26 16:25:00,160.23,160.28,160.175,160.195,3218300000.0
2008-02-26 16:30:00,160.195,160.25,160.155,160.235,2469099999.0
2008-02-26 16:35:00,160.235,160.245,160.145,160.2,1927000000.0
2008-02-26 16:40:00,160.2,160.27,160.195,160.245,1715900000.0
2008-02-26 16:45:00,160.245,160.31,160.165,160.19,2511499996.0
2008-02-26 16:50:00,160.19,160.225,160.12,160.19,3557099992.0
2008-02-26 16:55:00,160.19,160.23,160.155,160.195,2840199999.0
2008-02-26 17:00:00,160.195,160.195,159.985,160.135,2713910010.0
2008-02-26 17:05:00,160.13,160.32,160.11,160.29,2120130000.0
2008-02-26 17:10:00,160.285,160.345,160.26,160.27,1438700000.0
2008-02-26 17:15:00,160.27,160.38,160.22,160.275,1810800000.0
2008-02-26 17:20:00,160.275,160.28,160.18,160.235,1628200000.0
2008-02-26 17:25:00,160.235,160.255,160.145,160.235,3339100003.0
2008-02-26 17:30:00,160.235,160.29,160.16,160.265,2230850000.0
2008-02-26 17:35:00,160.265,160.265,160.15,160.17,1802800000.0
2008-02-26 17:40:00,160.17,160.18,160.07,160.16,1761349997.0
2008-02-26 17:45:00,160.16,160.21,160.11,160.19,2559200000.0
2008-02-26 17:50:00,160.19,160.32,160.115,160.275,1763800000.0
2008-02-26 17:55:00,160.27,160.31,160.195,160.21,2019500000.0
2008-02-26 18:00:00,160.22,160.31,160.17,160.29,2071400001.0
2008-02-26 18:05:00,160.295,160.365,160.25,160.26,1891099999.0
2008-02-26 18:10:00,160.26,160.3,160.205,160.21,2491699998.0
2008-02-26 18:15:00,160.21,160.25,160.12,160.195,1760999999.0
2008-02-26 18:20:00,160.195,160.255,160.18,160.25,2284500000.0
2008-02-26 18:25:00,160.25,160.275,160.185,160.21,1988900000.0
2008-02-26 18:30:00,160.205,160.305,160.15,160.3,2947149999.0
2008-02-26 18:35:00,160.3,160.4,160.27,160.335,1937000000.0
2008-02-26 18:40:00,160.34,160.34,160.27,160.3,1719250000.0
2008-02-26 18:45:00,160.3,160.43,160.285,160.375,1548400000.0
2008-02-26 18:50:00,160.375,160.385,160.31,160.32,1546900000.0
2008-02-26 18:55:00,160.32,160.4,160.3,160.395,2567642101.0
2008-02-26 19:00:00,160.395,160.44,160.34,160.415,2745611883.0
2008-02-26 19:05:00,160.415,160.435,160.35,160.405,2632700001.0
2008-02-26 19:10:00,160.405,160.475,160.33,160.34,1492899999.0
2008-02-26 19:15:00,160.34,160.45,160.275,160.45,1635800000.0
2008-02-26 19:20:00,160.45,160.52,160.435,160.465,1404400000.0
2008-02-26 19:25:00,160.465,160.47,160.35,160.355,1550900000.0
2008-02-26 19:30:00,160.36,160.41,160.325,160.385,1530350000.0
2008-02-26 19:35:00,160.38,160.45,160.365,160.415,2001200000.0
2008-02-26 19:40:00,160.415,160.455,160.25,160.335,1775300001.0
2008-02-26 19:45:00,160.335,160.35,160.235,160.345,1407500000.0
2008-02-26 19:50:00,160.345,160.41,160.215,160.27,3354100000.0
2008-02-26 19:55:00,160.27,160.33,160.22,160.32,953100000.0
2008-02-26 20:00:00,160.32,160.445,160.32,160.4,1108400000.0
2008-02-26 20:05:00,160.4,160.42,160.34,160.345,1823800000.0
2008-02-26 20:10:00,160.345,160.365,160.22,160.26,2178100000.0
2008-02-26 20:15:00,160.26,160.35,160.26,160.35,2640100001.0
2008-02-26 20:20:00,160.35,160.46,160.295,160.355,1351300000.0
2008-02-26 20:25:00,160.35,160.35,160.16,160.24,2477300000.0
2008-02-26 20:30:00,160.235,160.375,160.225,160.325,2719500000.0
2008-02-26 20:35:00,160.325,160.365,160.235,160.265,1649200000.0
2008-02-26 20:40:00,160.265,160.315,160.24,160.27,2973100000.0
2008-02-26 20:45:00,160.27,160.275,160.19,160.205,3268300002.0
2008-02-26 20:50:00,160.205,160.26,160.19,160.25,2764699999.0
2008-02-26 20:55:00,160.25,160.27,160.18,160.18,2154200000.0
2008-02-26 21:00:00,160.18,160.245,160.115,160.225,3753700001.0
2008-02-26 21:05:00,160.225,160.25,160.185,160.2,2233200000.0
2008-02-26 21:10:00,160.2,160.245,160.185,160.22,1528900000.0
2008-02-26 21:15:00,160.225,160.255,160.205,160.21,1561500000.0
2008-02-26 21:20:00,160.215,160.305,160.205,160.29,1856700000.0
2008-02-26 21:25:00,160.29,160.55,160.275,160.345,7389700029.0
2008-02-26 21:30:00,160.34,160.425,160.325,160.405,7755400019.0
2008-02-26 21:35:00,160.41,160.55,160.36,160.385,6709300003.0
2008-02-26 21:40:00,160.38,160.545,160.31,160.485,3912399999.0
2008-02-26 21:45:00,160.485,160.72,160.425,160.705,2710099999.0
2008-02-26 21:50:00,160.705,160.705,160.425,160.475,2218900000.0
2008-02-26 21:55:00,160.48,160.57,160.445,160.535,3295899995.0
2008-02-26 22:00:00,160.535,160.63,160.465,160.56,1299000001.0
2008-02-26 22:05:00,160.56,160.57,160.51,160.53,1663800000.0
2008-02-26 22:10:00,160.53,160.59,160.515,160.58,2538400000.0
2008-02-26 22:15:00,160.58,160.58,160.44,160.47,4787299983.0
2008-02-26 22:20:00,160.47,160.525,160.435,160.52,3867199991.0
2008-02-26 22:25:00,160.52,160.585,160.5,160.575,2740500000.0
2008-02-26 22:30:00,160.575,160.64,160.54,160.54,1163200000.0
2008-02-26 22:35:00,160.545,160.56,160.52,160.535,946100000.0
2008-02-26 22:40:00,160.54,160.55,160.505,160.52,1206400002.0
2008-02-26 22:45:00,160.52,160.53,160.495,160.505,1802800000.0
2008-02-26 22:50:00,160.505,160.535,160.505,160.53,3003600000.0
2008-02-26 22:55:00,160.555,160.585,160.555,160.575,850100000.0
2008-02-26 23:00:00,160.57,160.58,160.535,160.565,774400000.0
2008-02-26 23:05:00,160.565,160.59,160.555,160.59,780000000.0
2008-02-26 23:10:00,160.59,160.595,160.55,160.58,859500000.0
2008-02-26 23:15:00,160.58,160.735,160.58,160.685,828400000.0
2008-02-26 23:20:00,160.685,160.735,160.655,160.705,1057700000.0
2008-02-26 23:25:00,160.705,160.735,160.7,160.715,1069100000.0
2008-02-26 23:30:00,160.715,160.72,160.625,160.68,1111400000.0
2008-02-26 23:35:00,160.68,160.705,160.66,160.695,895900000.0
2008-02-26 23:40:00,160.695,160.695,160.66,160.67,824600000.0
2008-02-26 23:45:00,160.67,160.67,160.595,160.62,968100000.0
2008-02-26 23:50:00,160.635,160.685,160.605,160.645,879900000.0
2008-02-26 23:55:00,160.645,161.08,160.645,161.08,934400000.0
2008-02-27 00:00:00,160.65,160.65,160.57,160.6,1042000000.0
2008-02-27 00:05:00,160.6,160.64,160.57,160.64,823300000.0
2008-02-27 00:10:00,160.64,160.68,160.64,160.66,651100000.0
2008-02-27 00:15:00,160.66,161.1,160.65,161.04,2972000000.0
2008-02-27 00:20:00,161.04,161.4,161.04,161.16,4459400000.0
2008-02-27 00:25:00,161.16,161.2,160.97,160.99,6710700000.0
2008-02-27 00:30:00,160.99,161.04,160.91,160.94,7674700005.0
2008-02-27 00:35:00,160.94,161.0,160.91,161.0,5878800000.0
2008-02-27 00:40:00,161.0,161.0,160.95,160.95,6695800027.0
2008-02-27 00:45:00,160.95,161.12,160.95,161.11,4485899995.0
2008-02-27 00:50:00,161.11,161.175,161.08,161.1,4226300010.0
2008-02-27 00:55:00,161.1,161.1,161.02,161.08,4767900000.0
2008-02-27 01:00:00,161.08,161.13,160.96,161.02,4006499999.0
2008-02-27 01:05:00,161.02,161.07,160.99,161.06,5927600000.0
2008-02-27 01:10:00,161.07,161.095,161.06,161.085,5995400000.0
2008-02-27 01:15:00,161.085,161.15,161.07,161.1,3638200000.0
2008-02-27 01:20:00,161.1,161.14,161.07,161.12,2510400000.0
2008-02-27 01:25:00,161.12,161.12,160.9,161.02,4724899992.0
2008-02-27 01:30:00,161.02,161.035,160.92,160.95,3168799999.0
2008-02-27 01:35:00,160.95,160.95,160.87,160.9,4465600019.0
2008-02-27 01:40:00,160.9,161.0,160.88,160.98,6317100026.0
2008-02-27 01:45:00,160.98,160.99,160.88,160.89,4137699998.0
2008-02-27 01:50:00,160.89,160.98,160.885,160.965,5091999996.0
2008-02-27 01:55:00,160.965,161.04,160.945,161.04,5984799994.0
2008-02-27 02:00:00,161.04,161.04,160.94,160.99,4241300000.0
2008-02-27 02:05:00,160.99,161.03,160.88,160.92,5156299996.0
2008-02-27 02:10:00,160.92,160.94,160.895,160.92,6634799979.0
2008-02-27 02:15:00,160.92,160.94,160.82,160.87,6699500011.0
2008-02-27 02:20:00,160.87,160.91,160.8,160.9,6977400000.0
2008-02-27 02:25:00,160.9,160.92,160.78,160.78,7210499995.0
2008-02-27 02:30:00,160.875,160.89,160.7,160.87,6769900026.0
2008-02-27 02:35:00,160.87,160.97,160.86,160.96,5507700004.0
2008-02-27 02:40:00,160.96,160.99,160.96,160.96,5494400000.0
2008-02-27 02:45:00,160.96,160.96,160.885,160.92,4080300000.0
2008-02-27 02:50:00,160.92,160.92,160.81,160.82,6307300018.0
2008-02-27 02:55:00,160.65,160.86,160.64,160.68,7674200017.0
2008-02-27 03:00:00,160.8,160.8,160.75,160.77,8291899993.0
2008-02-27 03:05:00,160.74,160.76,160.7,160.71,6493199997.0
2008-02-27 03:10:00,160.7,160.77,160.67,160.77,8402200100.0
2008-02-27 03:15:00,160.77,160.87,160.67,160.81,4832600004.0
2008-02-27 03:20:00,160.81,160.89,160.81,160.86,5114999998.0
2008-02-27 03:25:00,160.86,160.87,160.79,160.79,7715799945.0
2008-02-27 03:30:00,160.79,160.8,160.63,160.73,7446899999.0
2008-02-27 03:35:00,160.66,160.73,160.63,160.73,8380700003.0
2008-02-27 03:40:00,160.73,160.73,160.68,160.73,6192200001.0
2008-02-27 03:45:00,160.73,160.74,160.59,160.59,8658799936.0
2008-02-27 03:50:00,160.58,160.69,160.58,160.64,10445700038.0
2008-02-27 03:55:00,160.64,160.7,160.62,160.63,7392599962.0
2008-02-27 04:00:00,160.7,160.74,160.57,160.73,5194600000.0
2008-02-27 04:05:00,160.73,160.73,160.55,160.7,7328400016.0
2008-02-27 04:10:00,160.7,160.73,160.68,160.71,6959500025.0
2008-02-27 04:15:00,160.64,160.74,160.6,160.61,8071100006.0
2008-02-27 04:20:00,160.61,160.67,160.61,160.65,8699900020.0
2008-02-27 04:25:00,160.65,160.65,160.6,160.62,6436700004.0
2008-02-27 04:30:00,160.62,160.67,160.54,160.67,6226299980.0
2008-02-27 04:35:00,160.57,160.67,160.52,160.58,9847200009.0
2008-02-27 04:40:00,160.59,160.59,160.52,160.56,9827099978.0
2008-02-27 04:45:00,160.56,160.64,160.51,160.6,8020900021.0
2008-02-27 04:50:00,160.6,160.65,160.59,160.65,3879100029.0
2008-02-27 04:55:00,160.65,160.7,160.63,160.64,5289599971.0
2008-02-27 05:00:00,160.64,160.65,160.555,160.6,6717999982.0
2008-02-27 05:05:00,160.6,160.63,160.55,160.61,5890299996.0
2008-02-27 05:10:00,160.61,160.66,160.61,160.655,4676200000.0
2008-02-27 05:15:00,160.655,160.77,160.65,160.745,5070502401.0
2008-02-27 05:20:00,160.74,160.74,160.51,160.52,8293700013.0
2008-02-27 05:25:00,160.53,160.645,160.49,160.63,8950900049.0
2008-02-27 05:30:00,160.63,160.64,160.47,160.58,8831402570.0
2008-02-27 05:35:00,160.575,160.59,160.42,160.585,8612699984.0
2008-02-27 05:40:00,160.59,160.6,160.39,160.4,10080700020.0
2008-02-27 05:45:00,160.39,160.53,160.39,160.515,10242000025.0
2008-02-27 05:50:00,160.45,160.53,160.41,160.43,9692600001.0
2008-02-27 05:55:00,160.45,160.54,160.42,160.52,8301499995.0
2008-02-27 06:00:00,160.6,160.62,160.48,160.61,8037299999.0
2008-02-27 06:05:00,160.49,160.62,160.49,160.52,9775999946.0
2008-02-27 06:10:00,160.51,160.58,160.49,160.52,8979499880.0
2008-02-27 06:15:00,160.51,160.61,160.51,160.6,6737199864.0
2008-02-27 06:20:00,160.54,160.59,160.51,160.525,10070700002.0
2008-02-27 06:25:00,160.53,160.59,160.495,160.52,9779799823.0
2008-02-27 06:30:00,160.51,160.68,160.45,160.45,6476200016.0
2008-02-27 06:35:00,160.45,160.47,160.42,160.44,6325000001.0
2008-02-27 06:40:00,160.44,160.465,160.39,160.4,4819900000.0
2008-02-27 06:45:00,160.4,160.48,160.4,160.45,5283700001.0
2008-02-27 06:50:00,160.45,160.53,160.42,160.44,8099300016.0
2008-02-27 06:55:00,160.44,160.56,160.44,160.53,4725900001.0
2008-02-27 07:00:00,160.53,160.53,160.48,160.49,4397300000.0
2008-02-27 07:05:00,160.49,160.56,160.49,160.53,5434900016.0
2008-02-27 07:10:00,160.53,160.54,160.5,160.53,5563500001.0
2008-02-27 07:15:00,160.53,160.63,160.52,160.61,2593400000.0
2008-02-27 07:20:00,160.61,160.62,160.53,160.57,4780299999.0
2008-02-27 07:25:00,160.57,160.65,160.55,160.64,3319600000.0
2008-02-27 07:30:00,160.64,160.7,160.61,160.63,3600950001.0
2008-02-27 07:35:00,160.63,160.63,160.5,160.58,3057600000.0
2008-02-27 07:40:00,160.58,160.59,160.55,160.55,3768600000.0
2008-02-27 07:45:00,160.55,160.55,160.5,160.53,3454600000.0
2008-02-27 07:50:00,160.53,160.56,160.5,160.53,3304900000.0
2008-02-27 07:55:00,160.53,160.56,160.52,160.56,3839600000.0
2008-02-27 08:00:00,160.56,160.66,160.56,160.65,4594700000.0
2008-02-27 08:05:00,160.65,160.69,160.64,160.69,4473500000.0
2008-02-27 08:10:00,160.69,160.69,160.59,160.63,5782900000.0
2008-02-27 08:15:00,160.68,160.71,160.6,160.6,6820999999.0
2008-02-27 08:20:00,160.65,160.69,160.6,160.65,5127000000.0
2008-02-27 08:25:00,160.65,160.695,160.63,160.66,7065200065.0
2008-02-27 08:30:00,160.66,160.725,160.66,160.72,4589300000.0
2008-02-27 08:35:00,160.72,160.72,160.58,160.6,6536399994.0
2008-02-27 08:40:00,160.61,160.64,160.53,160.59,7243799982.0
2008-02-27 08:45:00,160.6,160.67,160.54,160.59,5458900032.0
2008-02-27 08:50:00,160.59,160.9,160.57,160.85,6166199957.0
2008-02-27 08:55:00,160.525,160.61,160.51,160.59,5279299988.0
2008-02-27 09:00:00,160.59,160.72,160.56,160.6,8015900009.0
2008-02-27 09:05:00,160.61,160.75,160.58,160.65,5858889634.0
2008-02-27 09:10:00,160.65,160.67,160.545,160.64,6051800015.0
2008-02-27 09:15:00,160.64,160.77,160.62,160.65,7230400010.0
2008-02-27 09:20:00,160.65,160.71,160.64,160.685,5707200002.0
2008-02-27 09:25:00,160.69,160.83,160.69,160.78,6599500014.0
2008-02-27 09:30:00,160.78,160.9,160.77,160.83,7028300004.0
2008-02-27 09:35:00,160.72,160.96,160.31,160.32,6464900035.0
2008-02-27 09:40:00,160.31,160.985,160.27,160.27,7720600039.0
2008-02-27 09:45:00,160.89,160.9,160.84,160.9,5925600007.0
2008-02-27 09:50:00,160.9,160.93,160.85,160.86,5635799999.0
2008-02-27 09:55:00,160.86,160.9,160.81,160.835,5646799998.0
2008-02-27 10:00:00,160.835,160.88,160.79,160.855,1774100001.0
2008-02-27 10:05:00,160.855,160.87,160.715,160.76,2451999997.0
2008-02-27 10:10:00,160.765,160.855,160.725,160.755,2702999999.0
2008-02-27 10:15:00,160.75,160.79,160.74,160.76,2009399999.0
2008-02-27 10:20:00,160.76,160.77,160.685,160.71,1793899998.0
2008-02-27 10:25:00,160.71,160.715,160.605,160.7,2192599997.0
2008-02-27 10:30:00,160.71,160.82,160.695,160.715,1868999999.0
2008-02-27 10:35:00,160.72,160.75,160.315,160.315,4284799994.0
2008-02-27 10:40:00,160.315,160.375,160.245,160.29,1979300000.0
2008-02-27 10:45:00,160.295,160.38,160.155,160.26,2183250000.0
2008-02-27 10:50:00,160.255,160.38,160.235,160.295,2122500001.0
2008-02-27 10:55:00,160.295,160.37,160.255,160.33,1301200000.0
2008-02-27 11:00:00,160.33,160.375,160.21,160.21,1841000000.0
2008-02-27 11:05:00,160.21,160.34,160.175,160.235,1465300000.0
2008-02-27 11:10:00,160.235,160.28,160.145,160.235,2064300002.0
2008-02-27 11:15:00,160.235,160.24,160.17,160.175,2146400001.0
2008-02-27 11:20:00,160.175,160.185,160.08,160.115,2648700002.0
2008-02-27 11:25:00,160.115,160.235,160.1,160.185,1850500000.0
2008-02-27 11:30:00,160.185,160.265,160.15,160.26,1846900000.0
2008-02-27 11:35:00,160.26,160.36,160.225,160.29,1500299999.0
2008-02-27 11:40:00,160.29,160.37,160.13,160.29,610000000.0
2008-02-27 11:45:00,160.29,160.365,160.245,160.355,1348000000.0
2008-02-27 11:50:00,160.355,160.365,160.255,160.295,1376800000.0
2008-02-27 11:55:00,160.295,160.295,160.18,160.18,1551799999.0
2008-02-27 12:00:00,160.18,160.24,160.155,160.21,1735099998.0
2008-02-27 12:05:00,160.21,160.225,160.13,160.19,2048300000.0
2008-02-27 12:10:00,160.19,160.215,160.155,160.155,1575399998.0
2008-02-27 12:15:00,160.16,160.175,160.08,160.095,2070599998.0
2008-02-27 12:20:00,160.095,160.155,160.08,160.125,1837500000.0
2008-02-27 12:25:00,160.125,160.21,160.115,160.18,1841700000.0
2008-02-27 12:30:00,160.18,160.2,160.165,160.185,1400699999.0
2008-02-27 12:35:00,160.185,160.24,160.18,160.2,1309600001.0
2008-02-27 12:40:00,160.2,160.205,160.09,160.145,1381099998.0
2008-02-27 12:45:00,160.145,160.175,160.12,160.15,1528500000.0
2008-02-27 12:50:00,160.145,160.205,160.095,160.205,1798500000.0
2008-02-27 12:55:00,160.205,160.26,160.185,160.26,2291200002.0
2008-02-27 13:00:00,160.265,160.285,160.2,160.285,1412700000.0
2008-02-27 13:05:00,160.29,160.295,160.15,160.21,1795699999.0
2008-02-27 13:10:00,160.205,160.205,160.115,160.14,2265099996.0
2008-02-27 13:15:00,160.14,160.245,160.14,160.14,1576200000.0
2008-02-27 13:20:00,160.14,160.14,159.865,159.885,1708049998.0
2008-02-27 13:25:00,159.88,159.93,159.835,159.905,1651250001.0
2008-02-27 13:30:00,159.905,160.02,159.89,159.94,1519800000.0
2008-02-27 13:35:00,159.94,160.01,159.88,160.01,1438399999.0
2008-02-27 13:40:00,160.01,160.03,159.93,159.945,1533500000.0
2008-02-27 13:45:00,159.945,159.995,159.905,159.965,1742150000.0
2008-02-27 13:50:00,159.965,160.03,159.96,160.01,1431400000.0
2008-02-27 13:55:00,160.01,160.03,159.96,159.965,1108600000.0
2008-02-27 14:00:00,159.965,160.185,159.955,160.15,1471000000.0
2008-02-27 14:05:00,160.15,160.15,160.055,160.09,1862499999.0
2008-02-27 14:10:00,160.09,160.095,159.895,159.915,2174599994.0
2008-02-27 14:15:00,159.915,160.095,159.9,160.06,1948400003.0
2008-02-27 14:20:00,160.06,160.07,160.015,160.05,1683200000.0
2008-02-27 14:25:00,160.05,160.085,159.985,159.985,1977499999.0
2008-02-27 14:30:00,159.985,160.065,159.97,160.06,1719799999.0
2008-02-27 14:35:00,160.06,160.07,160.02,160.05,1719500001.0
2008-02-27 14:40:00,160.05,160.07,160.02,160.05,1469000001.0
2008-02-27 14:45:00,160.05,160.055,159.9,159.945,1607100000.0
2008-02-27 14:50:00,159.945,159.945,159.84,159.905,3127500001.0
2008-02-27 14:55:00,159.935,159.98,159.88,159.955,1396600000.0
2008-02-27 15:00:00,159.95,159.98,159.9,159.94,1826700000.0
2008-02-27 15:05:00,159.94,160.03,159.93,159.96,5231849993.0
2008-02-27 15:10:00,159.96,160.01,159.93,159.945,5641849982.0
2008-02-27 15:15:00,159.945,159.985,159.91,159.98,4794449995.0
2008-02-27 15:20:00,159.98,160.03,159.945,160.0,4317950006.0
2008-02-27 15:25:00,160.0,160.04,159.98,160.0,3556250024.0
2008-02-27 15:30:00,160.0,160.055,159.89,160.02,4651799994.0
2008-02-27 15:35:00,160.02,160.14,159.98,160.04,6698800027.0
2008-02-27 15:40:00,160.05,160.09,159.94,159.94,4812300011.0
2008-02-27 15:45:00,159.94,159.94,159.83,159.88,2187900001.0
2008-02-27 15:50:00,159.88,159.925,159.85,159.915,1873999999.0
2008-02-27 15:55:00,159.92,160.045,159.92,159.995,2651699999.0
2008-02-27 16:00:00,159.995,160.12,159.985,160.04,5551500014.0
2008-02-27 16:05:00,160.18,160.25,159.99,160.04,5856900002.0
2008-02-27 16:10:00,160.15,160.31,160.02,160.08,5965900000.0
2008-02-27 16:15:00,160.08,160.41,159.98,159.99,4279200008.0
2008-02-27 16:20:00,159.99,160.35,159.97,160.25,7319899976.0
2008-02-27 16:25:00,160.01,160.095,159.995,160.065,6736699989.0
2008-02-27 16:30:00,160.065,160.1,159.97,160.04,6676800007.0
2008-02-27 16:35:00,160.04,160.22,160.04,160.175,5352800000.0
2008-02-27 16:40:00,160.18,160.2,160.08,160.15,4461199999.0
2008-02-27 16:45:00,160.15,160.19,160.05,160.1,5866499999.0
2008-02-27 16:50:00,160.1,160.115,159.99,160.03,5131600002.0
2008-02-27 16:55:00,160.03,160.14,160.01,160.06,5507300016.0
2008-02-27 17:00:00,160.07,160.2,159.95,160.18,3104200002.0
2008-02-27 17:05:00,160.18,160.36,160.12,160.29,3944999999.0
2008-02-27 17:10:00,160.29,160.35,160.25,160.265,4363199999.0
2008-02-27 17:15:00,160.275,160.42,160.23,160.37,3739299997.0
2008-02-27 17:20:00,160.37,160.4,160.25,160.26,4690600002.0
2008-02-27 17:25:00,160.26,160.29,160.18,160.22,5494199997.0
2008-02-27 17:30:00,160.23,160.36,160.2,160.36,4821599998.0
2008-02-27 17:35:00,160.36,160.43,160.33,160.395,3355850000.0
2008-02-27 17:40:00,160.39,160.58,160.39,160.57,3876700000.0
2008-02-27 17:45:00,160.57,160.785,160.56,160.63,3704399999.0
2008-02-27 17:50:00,160.63,160.81,160.63,160.77,3484900000.0
2008-02-27 17:55:00,160.77,160.87,160.74,160.81,4678800002.0
2008-02-27 18:00:00,160.81,161.06,160.78,160.98,3914300000.0
2008-02-27 18:05:00,160.98,160.99,160.9,160.96,3930300000.0
2008-02-27 18:10:00,160.96,160.97,160.78,160.865,4786500004.0
2008-02-27 18:15:00,160.87,160.98,160.81,160.96,4639050002.0
2008-02-27 18:20:00,160.96,160.98,160.905,160.92,2480300000.0
2008-02-27 18:25:00,160.92,160.98,160.87,160.88,5767800000.0
2008-02-27 18:30:00,160.89,160.97,160.86,160.88,3041399998.0
2008-02-27 18:35:00,160.88,160.97,160.87,160.96,4541299999.0
2008-02-27 18:40:00,160.96,161.01,160.925,160.96,5474500000.0
2008-02-27 18:45:00,160.97,161.005,160.97,160.97,4542400004.0
2008-02-27 18:50:00,160.97,161.005,160.94,160.96,2836400000.0
2008-02-27 18:55:00,160.96,160.98,160.905,160.96,4642900002.0
2008-02-27 19:00:00,160.96,160.97,160.9,160.94,2484100000.0
2008-02-27 19:05:00,160.94,160.945,160.885,160.92,4442600001.0
2008-02-27 19:10:00,160.92,160.98,160.92,160.95,2571499999.0
2008-02-27 19:15:00,160.95,160.97,160.87,160.94,3413300000.0
2008-02-27 19:20:00,160.94,161.0,160.93,160.985,2322400000.0
2008-02-27 19:25:00,160.985,161.1,160.97,161.08,3306300001.0
2008-02-27 19:30:00,161.08,161.08,160.98,161.0,2399300001.0
2008-02-27 19:35:00,161.0,161.1,160.995,161.08,3917700000.0
2008-02-27 19:40:00,161.08,161.14,161.08,161.12,4578800000.0
2008-02-27 19:45:00,161.12,161.15,161.08,161.11,3485800000.0
2008-02-27 19:50:00,161.115,161.165,161.11,161.12,3626500000.0
2008-02-27 19:55:00,161.12,161.13,161.055,161.055,3329100000.0
2008-02-27 20:00:00,161.055,161.075,161.01,161.065,2313800000.0
2008-02-27 20:05:00,161.065,161.075,161.01,161.04,3061600000.0
2008-02-27 20:10:00,161.04,161.11,161.02,161.09,1863299999.0
2008-02-27 20:15:00,161.09,161.1,161.01,161.05,2203300000.0
2008-02-27 20:20:00,161.05,161.07,160.97,160.99,4092100000.0
2008-02-27 20:25:00,160.99,161.04,160.97,161.0,2700500000.0
2008-02-27 20:30:00,161.0,161.03,160.94,160.94,4869000000.0
2008-02-27 20:35:00,160.94,160.965,160.895,160.93,3707199999.0
2008-02-27 20:40:00,160.93,160.97,160.91,160.96,2703500000.0
2008-02-27 20:45:00,160.96,160.99,160.915,160.98,2374400000.0
2008-02-27 20:50:00,160.98,161.015,160.94,160.965,4161099999.0
2008-02-27 20:55:00,160.965,160.985,160.93,160.93,1895400000.0
2008-02-27 21:00:00,160.93,160.96,160.8,160.82,3020100000.0
2008-02-27 21:05:00,160.83,160.88,160.795,160.84,3502700000.0
2008-02-27 21:10:00,160.845,160.845,160.78,160.83,4207100003.0
2008-02-27 21:15:00,160.83,160.85,160.78,160.795,4621749995.0
2008-02-27 21:20:00,160.795,160.805,160.7,160.72,3642899999.0
2008-02-27 21:25:00,160.715,160.815,160.67,160.725,3037150272.0
2008-02-27 21:30:00,160.725,160.79,160.71,160.775,2868862517.0
2008-02-27 21:35:00,160.775,160.78,160.7,160.71,3530512721.0
2008-02-27 21:40:00,160.71,160.84,160.71,160.83,3082800000.0
2008-02-27 21:45:00,160.83,160.855,160.82,160.825,3072200000.0
2008-02-27 21:50:00,160.825,160.87,160.77,160.86,2617200000.0
2008-02-27 21:55:00,160.86,160.935,160.8,160.93,1368300000.0
2008-02-27 22:00:00,160.93,160.96,160.855,160.855,2903800000.0
2008-02-27 22:05:00,160.855,160.9,160.77,160.815,3720200001.0
2008-02-27 22:10:00,160.815,160.83,160.77,160.795,1682600000.0
2008-02-27 22:15:00,160.795,160.93,160.785,160.92,1031800000.0
2008-02-27 22:20:00,160.92,160.94,160.81,160.82,1116000000.0
2008-02-27 22:25:00,160.82,160.945,160.81,160.935,1217300000.0
2008-02-27 22:30:00,160.935,160.96,160.91,160.91,2088799999.0
2008-02-27 22:35:00,160.91,160.99,160.9,160.99,1175900000.0
2008-02-27 22:40:00,160.99,160.995,160.91,160.93,2294300000.0
2008-02-27 22:45:00,160.93,161.0,160.87,160.97,1150000000.0
2008-02-27 22:50:00,160.965,160.975,160.89,160.905,1388300000.0
2008-02-27 22:55:00,160.905,160.945,160.895,160.945,922699999.0
2008-02-27 23:00:00,160.945,160.99,160.945,160.985,861000000.0
2008-02-27 23:05:00,160.985,160.99,160.945,160.96,1051408708.0
2008-02-27 23:10:00,160.96,160.965,160.92,160.945,1037100000.0
2008-02-27 23:15:00,160.945,160.965,160.93,160.96,681800000.0
2008-02-27 23:20:00,160.96,160.97,160.93,160.93,833400000.0
2008-02-27 23:25:00,160.93,160.965,160.93,160.96,778599999.0
2008-02-27 23:30:00,160.96,160.99,160.95,160.98,705100000.0
2008-02-27 23:35:00,160.975,161.0,160.97,160.975,973200000.0
2008-02-27 23:40:00,160.975,161.01,160.97,160.985,1891100000.0
2008-02-27 23:45:00,160.985,160.995,160.96,160.975,380100000.0
2008-02-27 23:50:00,160.975,160.995,160.945,160.99,697200000.0
2008-02-27 23:55:00,160.99,161.005,160.98,160.99,1228900000.0
2008-02-28 00:00:00,160.99,161.005,160.91,160.94,5939300000.0
2008-02-28 00:05:00,160.94,160.96,160.94,160.94,6612800000.0
2008-02-28 00:10:00,160.94,161.01,160.94,160.94,3105100000.0
2008-02-28 00:15:00,160.94,161.01,160.94,161.0,1620000000.0
2008-02-28 00:20:00,161.0,161.0,160.95,160.95,2101900000.0
2008-02-28 00:25:00,160.95,160.95,160.935,160.94,534700000.0
2008-02-28 00:30:00,160.94,160.94,160.9,160.905,941600000.0
2008-02-28 00:35:00,160.905,160.91,160.865,160.88,995700000.0
2008-02-28 00:40:00,160.88,160.88,160.83,160.84,902600000.0
2008-02-28 00:45:00,160.84,160.845,160.76,160.81,2473300000.0
2008-02-28 00:50:00,160.81,160.86,160.75,160.83,2651700000.0
2008-02-28 00:55:00,160.83,160.84,160.82,160.83,2343200001.0
2008-02-28 01:00:00,160.83,160.9,160.83,160.9,6014300014.0
2008-02-28 01:05:00,160.89,160.985,160.88,160.985,3753300000.0
2008-02-28 01:10:00,160.985,161.02,160.97,161.02,3835100000.0
2008-02-28 01:15:00,161.02,161.02,160.91,160.96,5728100000.0
2008-02-28 01:20:00,160.96,161.04,160.95,161.03,3592900000.0
2008-02-28 01:25:00,161.03,161.04,160.94,160.94,4912500000.0
2008-02-28 01:30:00,160.94,160.95,160.91,160.92,3761400000.0
2008-02-28 01:35:00,160.92,160.96,160.89,160.89,3141700000.0
2008-02-28 01:40:00,160.89,160.94,160.885,160.94,3139400000.0
2008-02-28 01:45:00,160.94,160.95,160.87,160.88,3263400000.0
2008-02-28 01:50:00,160.88,160.92,160.8,160.81,3754600000.0
2008-02-28 01:55:00,160.815,160.85,160.8,160.83,4483400000.0
2008-02-28 02:00:00,160.83,160.84,160.75,160.75,5025799976.0
2008-02-28 02:05:00,160.75,160.76,160.65,160.66,6167700000.0
2008-02-28 02:10:00,160.66,160.73,160.63,160.64,4337300000.0
2008-02-28 02:15:00,160.64,160.725,160.63,160.7,5283100000.0
2008-02-28 02:20:00,160.7,160.79,160.7,160.78,4398700000.0
2008-02-28 02:25:00,160.78,160.78,160.68,160.685,3952400000.0
2008-02-28 02:30:00,160.685,160.71,160.67,160.68,3802300000.0
2008-02-28 02:35:00,160.68,160.69,160.62,160.68,6298400000.0
2008-02-28 02:40:00,160.68,160.73,160.66,160.71,5309300000.0
2008-02-28 02:45:00,160.71,160.72,160.66,160.67,4571300000.0
2008-02-28 02:50:00,160.67,160.67,160.61,160.65,4653300000.0
2008-02-28 02:55:00,160.65,160.72,160.65,160.68,5750600000.0
2008-02-28 03:00:00,160.68,160.68,160.6,160.6,7307100000.0
2008-02-28 03:05:00,160.6,160.62,160.595,160.615,7093000000.0
2008-02-28 03:10:00,160.615,160.69,160.6,160.64,6334700000.0
2008-02-28 03:15:00,160.64,160.68,160.63,160.66,6123500001.0
2008-02-28 03:20:00,160.66,160.72,160.65,160.71,6141800000.0
2008-02-28 03:25:00,160.71,160.79,160.71,160.78,5694500000.0
2008-02-28 03:30:00,160.77,160.78,160.72,160.72,6593400000.0
2008-02-28 03:35:00,160.72,160.795,160.71,160.73,3986900001.0
2008-02-28 03:40:00,160.73,160.77,160.71,160.73,5714900000.0
2008-02-28 03:45:00,160.725,160.76,160.65,160.75,5418200000.0
2008-02-28 03:50:00,160.75,160.77,160.73,160.74,6984100000.0
2008-02-28 03:55:00,160.74,160.74,160.68,160.7,7307600000.0
2008-02-28 04:00:00,160.7,160.72,160.65,160.65,6476600000.0
2008-02-28 04:05:00,160.65,160.66,160.605,160.615,7812100000.0
2008-02-28 04:10:00,160.615,160.615,160.52,160.54,6066600000.0
2008-02-28 04:15:00,160.54,160.6,160.52,160.54,7931000011.0
2008-02-28 04:20:00,160.54,160.63,160.54,160.6,9548099929.0
2008-02-28 04:25:00,160.6,160.66,160.52,160.52,5113400036.0
2008-02-28 04:30:00,160.52,160.65,160.465,160.48,7397499924.0
2008-02-28 04:35:00,160.48,160.64,160.48,160.62,6941500000.0
2008-02-28 04:40:00,160.62,160.74,160.61,160.66,4675200001.0
2008-02-28 04:45:00,160.66,160.7,160.64,160.67,7643100047.0
2008-02-28 04:50:00,160.67,160.7,160.63,160.65,4806900000.0
2008-02-28 04:55:00,160.65,160.66,160.63,160.63,7380200004.0
2008-02-28 05:00:00,160.64,160.67,160.63,160.66,7642400000.0
2008-02-28 05:05:00,160.62,160.65,160.62,160.63,7580500023.0
2008-02-28 05:10:00,160.62,160.65,160.59,160.625,7628800002.0
2008-02-28 05:15:00,160.625,160.63,160.58,160.59,4910900002.0
2008-02-28 05:20:00,160.59,160.74,160.575,160.64,7970600001.0
2008-02-28 05:25:00,160.64,160.735,160.63,160.7,7362499978.0
2008-02-28 05:30:00,160.64,160.71,160.62,160.68,6965900021.0
2008-02-28 05:35:00,160.68,160.74,160.68,160.72,7982200000.0
2008-02-28 05:40:00,160.72,160.74,160.7,160.71,4590000000.0
2008-02-28 05:45:00,160.71,160.73,160.69,160.69,4219600000.0
2008-02-28 05:50:00,160.69,160.72,160.68,160.7,6987100001.0
2008-02-28 05:55:00,160.7,160.75,160.66,160.66,5216200000.0
2008-02-28 06:00:00,160.66,160.76,160.64,160.67,6799300002.0
2008-02-28 06:05:00,160.67,160.67,160.605,160.64,7412000022.0
2008-02-28 06:10:00,160.64,160.69,160.62,160.68,5653600001.0
2008-02-28 06:15:00,160.71,160.73,160.66,160.72,6281300003.0
2008-02-28 06:20:00,160.72,160.75,160.72,160.72,7760600043.0
2008-02-28 06:25:00,160.72,160.73,160.69,160.71,7262200036.0
2008-02-28 06:30:00,160.71,160.73,160.63,160.72,7374100022.0
2008-02-28 06:35:00,160.72,160.73,160.7,160.72,6860100001.0
2008-02-28 06:40:00,160.72,160.73,160.71,160.73,7441999908.0
2008-02-28 06:45:00,160.73,160.76,160.71,160.72,5489300000.0
2008-02-28 06:50:00,160.72,160.77,160.71,160.75,5832800000.0
2008-02-28 06:55:00,160.75,160.78,160.75,160.78,4657600000.0
2008-02-28 07:00:00,160.78,160.79,160.75,160.76,5657600000.0
2008-02-28 07:05:00,160.76,160.78,160.75,160.75,5731600000.0
2008-02-28 07:10:00,160.75,160.76,160.7,160.7,6595500000.0
2008-02-28 07:15:00,160.7,160.71,160.63,160.67,8068700000.0
2008-02-28 07:20:00,160.67,160.69,160.66,160.69,5796299995.0
2008-02-28 07:25:00,160.69,160.69,160.64,160.65,5343900000.0
2008-02-28 07:30:00,160.65,160.67,160.63,160.645,6604200041.0
2008-02-28 07:35:00,160.645,160.69,160.43,160.46,9381799977.0
2008-02-28 07:40:00,160.64,160.665,160.52,160.64,6890999999.0
2008-02-28 07:45:00,160.5,160.66,160.48,160.66,6945300002.0
2008-02-28 07:50:00,160.69,160.72,160.51,160.68,4080700002.0
2008-02-28 07:55:00,160.68,160.76,160.67,160.74,4141000000.0
2008-02-28 08:00:00,160.75,160.75,160.69,160.69,4229200000.0
2008-02-28 08:05:00,160.68,160.72,160.61,160.64,4399800000.0
2008-02-28 08:10:00,160.64,160.65,160.57,160.57,4898400001.0
2008-02-28 08:15:00,160.57,160.58,160.55,160.56,5282599999.0
2008-02-28 08:20:00,160.56,160.61,160.56,160.59,4596400000.0
2008-02-28 08:25:00,160.59,160.6,160.32,160.38,7088599998.0
2008-02-28 08:30:00,160.56,160.565,160.36,160.49,5774199994.0
2008-02-28 08:35:00,160.49,160.49,160.445,160.46,6217800001.0
2008-02-28 08:40:00,160.46,160.56,160.455,160.515,6975499997.0
2008-02-28 08:45:00,160.515,160.52,160.47,160.5,6998700004.0
2008-02-28 08:50:00,160.5,160.6,160.5,160.53,7055500011.0
2008-02-28 08:55:00,160.53,160.58,160.51,160.56,5273100008.0
2008-02-28 09:00:00,160.56,160.58,160.5,160.5,4577399987.0
2008-02-28 09:05:00,160.5,160.62,160.48,160.57,6123999997.0
2008-02-28 09:10:00,160.58,160.59,160.46,160.5,4740400013.0
2008-02-28 09:15:00,160.5,160.56,160.5,160.5,4132599994.0
2008-02-28 09:20:00,160.5,160.51,160.385,160.39,5935400000.0
2008-02-28 09:25:00,160.39,160.39,160.31,160.39,5278000003.0
2008-02-28 09:30:00,160.39,160.54,160.36,160.52,5655999997.0
2008-02-28 09:35:00,160.51,160.53,160.485,160.49,5589400004.0
2008-02-28 09:40:00,160.49,160.56,160.45,160.51,6514500002.0
2008-02-28 09:45:00,160.51,160.61,160.485,160.56,5029900002.0
2008-02-28 09:50:00,160.56,160.62,160.49,160.58,6413500002.0
2008-02-28 09:55:00,160.59,160.85,160.56,160.63,5589100003.0
2008-02-28 10:00:00,160.63,160.73,160.62,160.65,9105300021.0
2008-02-28 10:05:00,160.84,160.91,160.605,160.88,8541399928.0
2008-02-28 10:10:00,160.58,160.9,160.58,160.62,6672399991.0
2008-02-28 10:15:00,160.83,160.85,160.625,160.73,7664300045.0
2008-02-28 10:20:00,160.73,160.77,160.67,160.67,6121599983.0
2008-02-28 10:25:00,160.71,160.74,160.65,160.68,5749700015.0
2008-02-28 10:30:00,160.74,160.77,160.63,160.75,4613100000.0
2008-02-28 10:35:00,160.75,160.75,160.65,160.65,7609600012.0
2008-02-28 10:40:00,160.65,160.79,160.63,160.79,4865399991.0
2008-02-28 10:45:00,160.79,160.83,160.745,160.82,6613799998.0
2008-02-28 10:50:00,160.82,160.98,160.8,160.88,6824899998.0
2008-02-28 10:55:00,160.88,160.88,160.83,160.84,6529300003.0
2008-02-28 11:00:00,160.84,160.89,160.84,160.84,5655900006.0
2008-02-28 11:05:00,160.81,160.925,160.75,160.89,8022600012.0
2008-02-28 11:10:00,160.78,160.905,160.78,160.825,3914100019.0
2008-02-28 11:15:00,160.825,160.855,160.69,160.8,5980900008.0
2008-02-28 11:20:00,160.8,160.83,160.68,160.68,8045200009.0
2008-02-28 11:25:00,160.73,160.82,160.665,160.78,7202899987.0
2008-02-28 11:30:00,160.735,160.76,160.675,160.685,7734600006.0
2008-02-28 11:35:00,160.685,160.76,160.66,160.75,5376900000.0
2008-02-28 11:40:00,160.75,160.825,160.715,160.76,6899900015.0
2008-02-28 11:45:00,160.71,160.82,160.69,160.8,5972900086.0
2008-02-28 11:50:00,160.81,160.86,160.65,160.8,6799200041.0
2008-02-28 11:55:00,160.8,160.885,160.785,160.83,6328200028.0
2008-02-28 12:00:00,160.83,160.895,160.81,160.815,4370000000.0
2008-02-28 12:05:00,160.815,160.815,160.735,160.765,2523999998.0
2008-02-28 12:10:00,160.765,160.83,160.725,160.725,3216699997.0
2008-02-28 12:15:00,160.725,160.755,160.68,160.68,4978599943.0
2008-02-28 12:20:00,160.68,160.815,160.65,160.745,2574700000.0
2008-02-28 12:25:00,160.745,160.825,160.74,160.77,2905900000.0
2008-02-28 12:30:00,160.77,160.77,160.63,160.655,4011700000.0
2008-02-28 12:35:00,160.655,160.655,160.495,160.6,4301399999.0
2008-02-28 12:40:00,160.595,160.715,160.595,160.71,4718999957.0
2008-02-28 12:45:00,160.71,160.78,160.695,160.735,3483200014.0
2008-02-28 12:50:00,160.735,160.735,160.635,160.67,3066800007.0
2008-02-28 12:55:00,160.67,160.785,160.655,160.715,2703799999.0
2008-02-28 13:00:00,160.715,160.745,160.67,160.74,1930000000.0
2008-02-28 13:05:00,160.735,160.81,160.73,160.805,2115599996.0
2008-02-28 13:10:00,160.81,160.84,160.74,160.74,1240000000.0
2008-02-28 13:15:00,160.74,160.74,160.665,160.69,1340300000.0
2008-02-28 13:20:00,160.69,160.71,160.635,160.635,2212100000.0
2008-02-28 13:25:00,160.635,160.685,160.61,160.68,3053299999.0
2008-02-28 13:30:00,160.68,160.715,160.645,160.655,2954700000.0
2008-02-28 13:35:00,160.655,160.705,160.635,160.685,3695699985.0
2008-02-28 13:40:00,160.685,160.685,160.595,160.635,3382799986.0
2008-02-28 13:45:00,160.635,160.655,160.585,160.635,3656999992.0
2008-02-28 13:50:00,160.635,160.72,160.62,160.715,3816499980.0
2008-02-28 13:55:00,160.715,160.715,160.635,160.665,4496799933.0
2008-02-28 14:00:00,160.665,160.705,160.625,160.635,3250100001.0
2008-02-28 14:05:00,160.635,160.725,160.635,160.64,2105000000.0
2008-02-28 14:10:00,160.64,160.64,160.59,160.59,2595100000.0
2008-02-28 14:15:00,160.59,160.59,160.51,160.56,3745999998.0
2008-02-28 14:20:00,160.56,160.595,160.525,160.59,5258000000.0
2008-02-28 14:25:00,160.59,160.71,160.58,160.665,4314999999.0
2008-02-28 14:30:00,160.665,160.69,160.59,160.61,3339600008.0
2008-02-28 14:35:00,160.61,160.62,160.5,160.535,3111300002.0
2008-02-28 14:40:00,160.535,160.625,160.52,160.605,3691100001.0
2008-02-28 14:45:00,160.605,160.625,160.5,160.5,2645799996.0
2008-02-28 14:50:00,160.5,160.555,160.495,160.53,2505399999.0
2008-02-28 14:55:00,160.53,160.66,160.53,160.66,2274300000.0
2008-02-28 15:00:00,160.66,160.665,160.545,160.61,2499500006.0
2008-02-28 15:05:00,160.605,160.635,160.46,160.505,4037700005.0
2008-02-28 15:10:00,160.505,160.6,160.425,160.57,1903800000.0
2008-02-28 15:15:00,160.565,160.61,160.5,160.555,2808399992.0
2008-02-28 15:20:00,160.56,160.57,160.46,160.5,2212200000.0
2008-02-28 15:25:00,160.5,160.625,160.495,160.595,2775400000.0
2008-02-28 15:30:00,160.595,160.605,160.285,160.38,2578900001.0
2008-02-28 15:35:00,160.38,160.415,160.255,160.41,3809999998.0
2008-02-28 15:40:00,160.41,160.45,160.36,160.43,3923500005.0
2008-02-28 15:45:00,160.435,160.46,160.35,160.37,3739300009.0
2008-02-28 15:50:00,160.37,160.395,160.245,160.29,2592599991.0
2008-02-28 15:55:00,160.29,160.29,160.205,160.26,2215800002.0
2008-02-28 16:00:00,160.255,160.285,160.175,160.175,2177150000.0
2008-02-28 16:05:00,160.17,160.29,160.155,160.22,2112400001.0
2008-02-28 16:10:00,160.205,160.215,160.115,160.135,3383099999.0
2008-02-28 16:15:00,160.135,160.16,160.115,160.14,4117699997.0
2008-02-28 16:20:00,160.14,160.335,160.13,160.275,2182200000.0
2008-02-28 16:25:00,160.28,160.3,160.205,160.25,2275450000.0
2008-02-28 16:30:00,160.245,160.32,160.2,160.315,1779200000.0
2008-02-28 16:35:00,160.315,160.34,160.255,160.32,1895200000.0
2008-02-28 16:40:00,160.325,160.38,160.25,160.29,1569700000.0
2008-02-28 16:45:00,160.295,160.305,160.215,160.23,3710219984.0
2008-02-28 16:50:00,160.225,160.325,160.215,160.32,2712274999.0
2008-02-28 16:55:00,160.32,160.355,160.25,160.345,2416900000.0
2008-02-28 17:00:00,160.35,160.415,160.31,160.31,2544599995.0
2008-02-28 17:05:00,160.31,160.365,160.25,160.25,1815200000.0
2008-02-28 17:10:00,160.25,160.285,160.215,160.235,2735800000.0
2008-02-28 17:15:00,160.235,160.28,160.205,160.21,3156600004.0
2008-02-28 17:20:00,160.21,160.33,160.165,160.32,2911700001.0
2008-02-28 17:25:00,160.32,160.47,160.29,160.465,2873600001.0
2008-02-28 17:30:00,160.46,160.47,160.34,160.385,2158100000.0
2008-02-28 17:35:00,160.385,160.53,160.36,160.525,4142800007.0
2008-02-28 17:40:00,160.535,160.585,160.5,160.53,3521780000.0
2008-02-28 17:45:00,160.53,160.56,160.44,160.48,3095099985.0
2008-02-28 17:50:00,160.475,160.675,160.47,160.66,2855349998.0
2008-02-28 17:55:00,160.66,160.68,160.41,160.54,2410000000.0
2008-02-28 18:00:00,160.54,160.635,160.415,160.43,2740200000.0
2008-02-28 18:05:00,160.43,160.45,160.275,160.365,3940500000.0
2008-02-28 18:10:00,160.365,160.385,160.28,160.305,2580099998.0
2008-02-28 18:15:00,160.305,160.425,160.29,160.38,2461599997.0
2008-02-28 18:20:00,160.38,160.43,160.25,160.25,2530000000.0
2008-02-28 18:25:00,160.25,160.305,160.2,160.275,5125800002.0
2008-02-28 18:30:00,160.265,160.275,160.135,160.175,5524499998.0
2008-02-28 18:35:00,160.175,160.245,160.115,160.235,4724600012.0
2008-02-28 18:40:00,160.235,160.28,160.195,160.275,5053299981.0
2008-02-28 18:45:00,160.275,160.295,160.195,160.205,4197400000.0
2008-02-28 18:50:00,160.205,160.295,160.205,160.265,3934100000.0
2008-02-28 18:55:00,160.265,160.335,160.255,160.275,4267700001.0
2008-02-28 19:00:00,160.275,160.3,160.235,160.235,3400500000.0
2008-02-28 19:05:00,160.235,160.275,160.175,160.225,5158349989.0
2008-02-28 19:10:00,160.225,160.34,160.05,160.135,7541049999.0
2008-02-28 19:15:00,160.135,160.175,160.085,160.105,4704099994.0
2008-02-28 19:20:00,160.105,160.155,160.075,160.15,4813299997.0
2008-02-28 19:25:00,160.15,160.235,160.145,160.175,5187199990.0
2008-02-28 19:30:00,160.175,160.195,160.145,160.165,4646500008.0
2008-02-28 19:35:00,160.165,160.165,159.94,159.95,4831400005.0
2008-02-28 19:40:00,160.15,160.165,160.12,160.135,5102199977.0
2008-02-28 19:45:00,160.135,160.26,160.13,160.215,4774299982.0
2008-02-28 19:50:00,160.215,160.245,160.05,160.225,6070200006.0
2008-02-28 19:55:00,160.225,160.39,160.18,160.335,4716300003.0
2008-02-28 20:00:00,160.335,160.365,160.195,160.205,2561200005.0
2008-02-28 20:05:00,160.205,160.21,160.045,160.175,4850600006.0
2008-02-28 20:10:00,160.175,160.205,160.04,160.115,6153000006.0
2008-02-28 20:15:00,160.115,160.16,160.07,160.15,4538300003.0
2008-02-28 20:20:00,160.15,160.16,160.075,160.13,3616799999.0
2008-02-28 20:25:00,160.13,160.15,160.025,160.025,7579999972.0
2008-02-28 20:30:00,160.025,160.07,159.995,160.035,1926900000.0
2008-02-28 20:35:00,160.035,160.06,159.955,159.965,1705050000.0
2008-02-28 20:40:00,159.97,160.03,159.915,160.01,4251999994.0
2008-02-28 20:45:00,160.01,160.1,159.97,160.08,3563999998.0
2008-02-28 20:50:00,160.085,160.135,160.06,160.1,2251300000.0
2008-02-28 20:55:00,160.1,160.205,160.095,160.185,2135700000.0
2008-02-28 21:00:00,160.185,160.205,160.125,160.145,3516300000.0
2008-02-28 21:05:00,160.145,160.175,160.125,160.14,2261400000.0
2008-02-28 21:10:00,160.14,160.24,160.14,160.165,3034900000.0
2008-02-28 21:15:00,160.165,160.35,160.135,160.33,1933700000.0
2008-02-28 21:20:00,160.33,160.43,160.26,160.27,1984100000.0
2008-02-28 21:25:00,160.27,160.295,160.21,160.25,3201100004.0
2008-02-28 21:30:00,160.25,160.27,160.2,160.235,2876800000.0
2008-02-28 21:35:00,160.235,160.28,160.17,160.21,1374600000.0
2008-02-28 21:40:00,160.21,160.25,160.165,160.205,2064700000.0
2008-02-28 21:45:00,160.205,160.345,160.195,160.24,1544800000.0
2008-02-28 21:50:00,160.24,160.33,160.23,160.26,2903700001.0
2008-02-28 21:55:00,160.26,160.305,160.21,160.285,1452000000.0
2008-02-28 22:00:00,160.295,160.31,160.19,160.205,1116900000.0
2008-02-28 22:05:00,160.205,160.27,160.155,160.255,2127800000.0
2008-02-28 22:10:00,160.255,160.285,160.195,160.26,3222700009.0
2008-02-28 22:15:00,160.26,160.285,160.18,160.22,2905600001.0
2008-02-28 22:20:00,160.22,160.22,160.125,160.16,3704300000.0
2008-02-28 22:25:00,160.16,160.19,160.1,160.125,3490300022.0
2008-02-28 22:30:00,160.125,160.16,160.08,160.08,2380499999.0
2008-02-28 22:35:00,160.08,160.1,160.065,160.1,1476400000.0
2008-02-28 22:40:00,160.1,160.205,160.1,160.18,2007200000.0
2008-02-28 22:45:00,160.18,160.22,160.165,160.195,3676300002.0
2008-02-28 22:50:00,160.195,160.295,160.185,160.285,3460200000.0
2008-02-28 22:55:00,160.285,160.38,160.245,160.345,2381400000.0
2008-02-28 23:00:00,160.345,160.345,160.225,160.32,2813100000.0
2008-02-28 23:05:00,160.32,160.405,160.3,160.305,2303000000.0
2008-02-28 23:10:00,160.305,160.315,160.245,160.27,1862200000.0
2008-02-28 23:15:00,160.27,160.33,160.27,160.3,782400000.0
2008-02-28 23:20:00,160.3,160.305,160.255,160.285,2164500000.0
2008-02-28 23:25:00,160.285,160.285,160.25,160.265,3630800000.0
2008-02-28 23:30:00,160.265,160.305,160.255,160.275,1309600000.0
2008-02-28 23:35:00,160.275,160.285,160.07,160.11,1988200000.0
2008-02-28 23:40:00,160.11,160.18,160.08,160.1,1181300000.0
2008-02-28 23:45:00,160.085,160.175,160.07,160.14,1934500000.0
2008-02-28 23:50:00,160.14,160.165,160.05,160.08,5141200023.0
2008-02-28 23:55:00,160.075,160.15,160.06,160.06,7546999936.0
2008-02-29 00:00:00,160.06,160.08,160.0,160.02,3911000007.0
2008-02-29 00:05:00,160.03,160.06,160.0,160.05,7336699998.0
2008-02-29 00:10:00,160.05,160.14,160.05,160.14,5079600000.0
2008-02-29 00:15:00,160.14,160.19,160.12,160.12,4264800000.0
2008-02-29 00:20:00,160.12,160.13,160.09,160.09,6209100000.0
2008-02-29 00:25:00,160.09,160.1,160.06,160.07,5117600000.0
2008-02-29 00:30:00,160.07,160.07,159.92,159.93,3781900000.0
2008-02-29 00:35:00,159.93,159.945,159.845,159.865,2937300000.0
2008-02-29 00:40:00,159.865,159.9,159.86,159.895,2088100000.0
2008-02-29 00:45:00,159.895,160.015,159.875,159.985,2376200000.0
2008-02-29 00:50:00,159.985,160.045,159.965,160.035,2214100000.0
2008-02-29 00:55:00,160.035,160.045,159.935,159.945,1874400000.0
2008-02-29 01:00:00,159.945,159.995,159.915,159.975,2610000001.0
2008-02-29 01:05:00,159.975,159.985,159.965,159.98,1990100000.0
2008-02-29 01:10:00,159.98,160.015,159.975,159.985,3091200000.0
2008-02-29 01:15:00,159.985,160.005,159.955,159.955,2211000000.0
2008-02-29 01:20:00,160.005,160.015,159.985,159.995,2221300000.0
2008-02-29 01:25:00,159.995,160.025,159.965,159.985,1665200000.0
2008-02-29 01:30:00,159.985,160.025,159.975,159.98,1700700000.0
2008-02-29 01:35:00,159.98,159.985,159.655,159.655,2053049999.0
2008-02-29 01:40:00,159.655,159.655,159.545,159.58,3514199998.0
2008-02-29 01:45:00,159.58,159.615,159.235,159.255,2483500001.0
2008-02-29 01:50:00,159.255,159.425,159.205,159.205,2015299998.0
2008-02-29 01:55:00,159.205,159.415,159.155,159.415,3031400003.0
2008-02-29 02:00:00,159.415,159.455,159.225,159.285,3379200007.0
2008-02-29 02:05:00,159.355,159.44,159.235,159.295,3610699998.0
2008-02-29 02:10:00,159.285,159.395,159.275,159.34,3311000010.0
2008-02-29 02:15:00,159.34,159.375,159.24,159.365,4327399999.0
2008-02-29 02:20:00,159.365,159.365,159.255,159.275,2997700002.0
2008-02-29 02:25:00,159.275,159.295,159.19,159.19,3474200009.0
2008-02-29 02:30:00,159.19,159.215,158.895,158.955,3882400001.0
2008-02-29 02:35:00,158.955,159.025,158.865,159.005,2024699999.0
2008-02-29 02:40:00,159.005,159.035,158.875,158.925,2081200000.0
2008-02-29 02:45:00,158.925,159.03,158.925,159.025,2526700000.0
2008-02-29 02:50:00,159.025,159.025,158.835,158.835,2612400002.0
2008-02-29 02:55:00,158.845,158.905,158.735,158.795,3203800001.0
2008-02-29 03:00:00,158.795,158.845,158.755,158.805,3749499986.0
2008-02-29 03:05:00,158.805,158.845,158.725,158.725,4019699984.0
2008-02-29 03:10:00,158.725,158.795,158.725,158.775,3314099996.0
2008-02-29 03:15:00,158.775,158.835,158.765,158.835,4483100003.0
2008-02-29 03:20:00,158.835,158.985,158.825,158.975,2140100001.0
2008-02-29 03:25:00,158.985,159.015,158.885,158.945,3421599999.0
2008-02-29 03:30:00,158.945,158.995,158.905,158.935,2322200000.0
2008-02-29 03:35:00,158.935,158.94,158.895,158.915,3575700000.0
2008-02-29 03:40:00,158.915,158.915,158.835,158.835,4071200000.0
2008-02-29 03:45:00,158.835,158.845,158.765,158.765,6350099823.0
2008-02-29 03:50:00,158.775,158.775,158.66,158.715,3410599998.0
2008-02-29 03:55:00,158.715,158.775,158.695,158.705,4107100000.0
2008-02-29 04:00:00,158.705,158.845,158.705,158.825,4137100000.0
2008-02-29 04:05:00,158.825,158.855,158.785,158.845,3004900000.0
2008-02-29 04:10:00,158.845,158.855,158.785,158.795,1940800000.0
2008-02-29 04:15:00,158.795,158.795,158.655,158.725,2606400000.0
2008-02-29 04:20:00,158.725,158.765,158.725,158.755,2079200000.0
2008-02-29 04:25:00,158.755,158.895,158.745,158.865,2020000000.0
2008-02-29 04:30:00,158.865,158.975,158.865,158.955,3279200000.0
2008-02-29 04:35:00,158.955,158.995,158.935,158.945,2296500000.0
2008-02-29 04:40:00,158.945,158.945,158.755,158.805,3323200000.0
2008-02-29 04:45:00,158.805,158.855,158.805,158.855,2930300000.0
2008-02-29 04:50:00,158.855,158.945,158.845,158.905,3176900000.0
2008-02-29 04:55:00,158.905,158.965,158.835,158.965,2685400000.0
2008-02-29 05:00:00,158.965,159.065,158.915,158.915,2624700000.0
2008-02-29 05:05:00,158.905,158.945,158.885,158.925,3786000000.0
2008-02-29 05:10:00,158.925,158.975,158.895,158.965,2662500000.0
2008-02-29 05:15:00,158.965,158.975,158.925,158.935,4323400000.0
2008-02-29 05:20:00,158.935,158.955,158.895,158.905,4256400000.0
2008-02-29 05:25:00,158.905,158.905,158.875,158.885,4214600000.0
2008-02-29 05:30:00,158.885,158.945,158.885,158.925,3212200000.0
2008-02-29 05:35:00,158.925,158.935,158.865,158.875,3714500000.0
2008-02-29 05:40:00,158.875,158.905,158.825,158.905,3612600000.0
2008-02-29 05:45:00,158.905,158.925,158.885,158.905,3867300000.0
2008-02-29 05:50:00,158.905,158.96,158.885,158.96,3263000000.0
2008-02-29 05:55:00,158.96,159.065,158.955,159.04,3716800000.0
2008-02-29 06:00:00,159.04,159.045,158.985,159.025,2385900000.0
2008-02-29 06:05:00,159.025,159.075,159.015,159.025,4383200000.0
2008-02-29 06:10:00,159.025,159.025,158.965,158.985,3281000000.0
2008-02-29 06:15:00,158.985,158.995,158.96,158.995,2642200000.0
2008-02-29 06:20:00,158.995,159.07,158.995,159.045,3270699984.0
2008-02-29 06:25:00,159.045,159.07,159.015,159.055,2180400000.0
2008-02-29 06:30:00,159.055,159.085,159.025,159.075,3447400000.0
2008-02-29 06:35:00,159.075,159.115,159.055,159.085,2609100000.0
2008-02-29 06:40:00,159.085,159.165,159.06,159.075,3363900000.0
2008-02-29 06:45:00,159.075,159.185,159.025,159.175,2155785007.0
2008-02-29 06:50:00,159.185,159.2,159.12,159.125,4041500000.0
2008-02-29 06:55:00,159.125,159.175,159.125,159.145,3444800000.0
2008-02-29 07:00:00,159.145,159.165,159.105,159.165,2646700000.0
2008-02-29 07:05:00,159.165,159.205,159.155,159.175,4992200000.0
2008-02-29 07:10:00,159.175,159.255,159.155,159.205,3559800000.0
2008-02-29 07:15:00,159.205,159.245,159.165,159.185,4422500000.0
2008-02-29 07:20:00,159.185,159.185,159.095,159.095,3699500000.0
2008-02-29 07:25:00,159.095,159.115,159.065,159.065,4179200000.0
2008-02-29 07:30:00,159.06,159.075,159.0,159.015,1951200000.0
2008-02-29 07:35:00,159.015,159.02,158.955,159.005,4201999973.0
2008-02-29 07:40:00,159.005,159.085,158.985,159.085,4969299975.0
2008-02-29 07:45:00,159.085,159.155,159.085,159.085,2985699977.0
2008-02-29 07:50:00,159.085,159.175,159.085,159.135,3036800000.0
2008-02-29 07:55:00,159.135,159.195,159.125,159.175,2851100000.0
2008-02-29 08:00:00,159.165,159.225,159.035,159.095,4317400000.0
2008-02-29 08:05:00,159.095,159.195,159.075,159.165,3644600000.0
2008-02-29 08:10:00,159.165,159.185,159.125,159.135,2387200000.0
2008-02-29 08:15:00,159.135,159.235,159.125,159.215,1757200000.0
2008-02-29 08:20:00,159.205,159.225,159.185,159.185,3190500000.0
2008-02-29 08:25:00,159.185,159.185,159.115,159.125,2971700000.0
2008-02-29 08:30:00,159.095,159.105,159.075,159.08,1199200000.0
2008-02-29 08:35:00,159.08,159.115,159.055,159.08,3622499999.0
2008-02-29 08:40:00,159.08,159.145,159.055,159.075,2599600001.0
2008-02-29 08:45:00,159.075,159.075,158.835,158.945,2879899972.0
2008-02-29 08:50:00,158.93,159.05,158.915,159.045,2352700000.0
2008-02-29 08:55:00,159.045,159.065,158.935,159.025,1696600000.0
2008-02-29 09:00:00,159.03,159.065,159.015,159.055,2002800000.0
2008-02-29 09:05:00,159.055,159.14,159.055,159.105,1229099998.0
2008-02-29 09:10:00,159.105,159.165,159.06,159.155,1380300001.0
2008-02-29 09:15:00,159.155,159.195,159.11,159.135,3231900027.0
2008-02-29 09:20:00,159.085,159.13,159.045,159.06,2190399980.0
2008-02-29 09:25:00,159.06,159.155,159.025,159.145,1474400002.0
2008-02-29 09:30:00,159.145,159.175,159.1,159.115,855800000.0
2008-02-29 09:35:00,159.115,159.115,159.005,159.045,2177500000.0
2008-02-29 09:40:00,159.05,159.135,158.955,158.955,1176900000.0
2008-02-29 09:45:00,158.955,158.985,158.645,158.78,1506899999.0
2008-02-29 09:50:00,158.855,158.93,158.845,158.905,925899999.0
2008-02-29 09:55:00,158.9,158.93,158.795,158.925,2149300013.0
2008-02-29 10:00:00,158.925,159.01,158.915,159.005,2131400013.0
2008-02-29 10:05:00,158.995,159.065,158.975,158.975,2158400000.0
2008-02-29 10:10:00,158.975,158.985,158.845,158.915,2252599997.0
2008-02-29 10:15:00,158.93,158.975,158.735,158.735,2115800003.0
2008-02-29 10:20:00,158.735,158.825,158.605,158.635,1948999995.0
2008-02-29 10:25:00,158.645,158.805,158.645,158.745,1633300002.0
2008-02-29 10:30:00,158.735,158.775,158.705,158.76,2899399989.0
2008-02-29 10:35:00,158.775,158.8,158.66,158.675,2303399994.0
2008-02-29 10:40:00,158.675,158.715,158.595,158.69,2176200003.0
2008-02-29 10:45:00,158.69,158.8,158.69,158.745,2922099983.0
2008-02-29 10:50:00,158.745,158.825,158.68,158.825,1278799999.0
2008-02-29 10:55:00,158.825,158.905,158.755,158.885,2489000007.0
2008-02-29 11:00:00,158.865,158.93,158.805,158.91,881100000.0
2008-02-29 11:05:00,158.91,158.935,158.855,158.875,1703799993.0
2008-02-29 11:10:00,158.865,158.925,158.845,158.86,3138499998.0
2008-02-29 11:15:00,158.86,158.94,158.855,158.865,2460100016.0
2008-02-29 11:20:00,158.87,158.915,158.715,158.72,3330700016.0
2008-02-29 11:25:00,158.72,158.825,158.71,158.82,2254200005.0
2008-02-29 11:30:00,158.82,158.83,158.775,158.805,2111900003.0
2008-02-29 11:35:00,158.805,158.975,158.785,158.975,2193300003.0
2008-02-29 11:40:00,158.975,158.975,158.775,158.79,1401399999.0
2008-02-29 11:45:00,158.79,158.795,158.715,158.72,1369500000.0
2008-02-29 11:50:00,158.715,158.72,158.66,158.675,2312399998.0
2008-02-29 11:55:00,158.675,158.705,158.635,158.695,1872300000.0
2008-02-29 12:00:00,158.695,158.775,158.655,158.77,2308899998.0
2008-02-29 12:05:00,158.78,158.84,158.765,158.83,2321500002.0
2008-02-29 12:10:00,158.83,158.85,158.8,158.84,2640099995.0
2008-02-29 12:15:00,158.84,158.84,158.77,158.775,2248400001.0
2008-02-29 12:20:00,158.775,158.775,158.685,158.685,856199993.0
2008-02-29 12:25:00,158.68,158.69,158.565,158.575,1374099995.0
2008-02-29 12:30:00,158.575,158.575,158.41,158.465,887200000.0
2008-02-29 12:35:00,158.46,158.56,158.395,158.555,706500002.0
2008-02-29 12:40:00,158.555,158.73,158.535,158.69,632900000.0
2008-02-29 12:45:00,158.695,158.705,158.555,158.555,750000000.0
2008-02-29 12:50:00,158.555,158.61,158.475,158.535,1108500000.0
2008-02-29 12:55:00,158.535,158.565,158.445,158.52,1163399999.0
2008-02-29 13:00:00,158.52,158.54,158.27,158.285,748400001.0
2008-02-29 13:05:00,158.285,158.295,158.115,158.135,775700001.0
2008-02-29 13:10:00,158.135,158.135,157.895,158.08,849100001.0
2008-02-29 13:15:00,158.08,158.215,158.0,158.1,1347200000.0
2008-02-29 13:20:00,158.1,158.335,158.095,158.33,854700002.0
2008-02-29 13:25:00,158.335,158.455,158.22,158.245,613500000.0
2008-02-29 13:30:00,158.255,158.325,158.1,158.12,707799999.0
2008-02-29 13:35:00,158.135,158.15,158.06,158.13,670800001.0
2008-02-29 13:40:00,158.135,158.225,158.13,158.165,795400000.0
2008-02-29 13:45:00,158.195,158.255,158.175,158.245,828799998.0
2008-02-29 13:50:00,158.24,158.27,158.22,158.23,477000000.0
2008-02-29 13:55:00,158.22,158.3,158.215,158.3,2619700000.0
2008-02-29 14:00:00,158.295,158.36,158.235,158.255,2317400000.0
2008-02-29 14:05:00,158.26,158.295,158.165,158.28,2365900000.0
2008-02-29 14:10:00,158.28,158.28,158.15,158.165,2947399998.0
2008-02-29 14:15:00,158.165,158.375,158.16,158.35,2741300000.0
2008-02-29 14:20:00,158.345,158.47,158.29,158.41,2405100000.0
2008-02-29 14:25:00,158.41,158.48,158.28,158.315,2502900002.0
2008-02-29 14:30:00,158.315,158.435,158.31,158.32,2515700000.0
2008-02-29 14:35:00,158.32,158.34,157.895,157.96,4150200000.0
2008-02-29 14:40:00,157.96,158.12,157.955,157.955,5563899998.0
2008-02-29 14:45:00,157.955,158.075,157.875,157.945,4930899994.0
2008-02-29 14:50:00,157.95,158.06,157.9,158.005,4501399999.0
2008-02-29 14:55:00,158.005,158.08,157.93,158.075,3141000005.0
2008-02-29 15:00:00,158.075,158.2,158.075,158.19,3785099988.0
2008-02-29 15:05:00,158.19,158.195,157.965,157.975,4493899998.0
2008-02-29 15:10:00,157.995,158.09,157.985,158.025,3336200004.0
2008-02-29 15:15:00,158.025,158.075,157.995,157.995,4103800008.0
2008-02-29 15:20:00,157.995,158.035,157.97,158.02,4051449961.0
2008-02-29 15:25:00,158.025,158.205,158.025,158.195,2469700001.0
2008-02-29 15:30:00,158.195,158.31,158.145,158.24,3086850001.0
2008-02-29 15:35:00,158.25,158.4,158.245,158.38,2525600007.0
2008-02-29 15:40:00,158.38,158.425,158.305,158.375,2760400003.0
2008-02-29 15:45:00,158.375,158.375,158.245,158.275,2236899999.0
2008-02-29 15:50:00,158.27,158.275,158.2,158.23,5626500028.0
2008-02-29 15:55:00,158.24,158.305,158.22,158.235,4765399994.0
2008-02-29 16:00:00,158.24,158.325,158.2,158.215,2372100005.0
2008-02-29 16:05:00,158.21,158.335,158.205,158.295,2043400000.0
2008-02-29 16:10:00,158.295,158.32,158.195,158.235,3349399998.0
2008-02-29 16:15:00,158.235,158.235,158.15,158.15,5600099999.0
2008-02-29 16:20:00,158.15,158.235,158.115,158.165,4994599993.0
2008-02-29 16:25:00,158.165,158.245,158.145,158.215,5122799998.0
2008-02-29 16:30:00,158.215,158.26,158.185,158.225,5168400009.0
2008-02-29 16:35:00,158.225,158.235,158.165,158.2,2611700000.0
2008-02-29 16:40:00,158.2,158.205,157.905,157.955,4750799997.0
2008-02-29 16:45:00,157.955,157.985,157.84,157.96,3282500000.0
2008-02-29 16:50:00,157.955,157.98,157.84,157.925,3133599998.0
2008-02-29 16:55:00,157.935,158.005,157.885,157.955,4013700002.0
2008-02-29 17:00:00,157.955,157.975,157.855,157.935,3617200013.0
2008-02-29 17:05:00,157.94,158.09,157.87,158.08,2961500000.0
2008-02-29 17:10:00,158.08,158.08,157.83,157.83,3348499998.0
2008-02-29 17:15:00,157.825,157.84,157.68,157.82,4560374997.0
2008-02-29 17:20:00,157.82,157.89,157.78,157.84,4618500001.0
2008-02-29 17:25:00,157.84,157.885,157.725,157.825,4041599994.0
2008-02-29 17:30:00,157.825,157.825,157.685,157.78,5059499986.0
2008-02-29 17:35:00,157.78,157.83,157.7,157.765,3319100000.0
2008-02-29 17:40:00,157.755,157.86,157.74,157.84,3149575000.0
2008-02-29 17:45:00,157.85,158.005,157.83,157.86,4028000001.0
2008-02-29 17:50:00,157.86,157.955,157.815,157.945,3353100000.0
2008-02-29 17:55:00,157.945,158.065,157.905,158.015,5444900000.0
2008-02-29 18:00:00,158.015,158.115,157.865,158.055,3654700000.0
2008-02-29 18:05:00,158.055,158.25,158.02,158.205,4112550000.0
2008-02-29 18:10:00,158.205,158.205,158.08,158.16,3250200000.0
2008-02-29 18:15:00,158.16,158.175,158.085,158.105,2827300000.0
2008-02-29 18:20:00,158.105,158.16,158.025,158.15,3092300000.0
2008-02-29 18:25:00,158.15,158.27,158.15,158.205,3179000000.0
2008-02-29 18:30:00,158.21,158.43,158.205,158.42,2995800000.0
2008-02-29 18:35:00,158.42,158.48,158.38,158.385,3465200000.0
2008-02-29 18:40:00,158.39,158.47,158.35,158.465,3236700000.0
2008-02-29 18:45:00,158.465,158.475,158.335,158.355,4507400000.0
2008-02-29 18:50:00,158.355,158.46,158.34,158.38,3612300000.0
2008-02-29 18:55:00,158.38,158.38,158.235,158.235,3169700000.0
2008-02-29 19:00:00,158.235,158.285,158.19,158.255,3591000000.0
2008-02-29 19:05:00,158.25,158.325,158.225,158.265,1965300000.0
2008-02-29 19:10:00,158.265,158.285,158.145,158.145,3327000000.0
2008-02-29 19:15:00,158.145,158.17,158.045,158.16,3536700000.0
2008-02-29 19:20:00,158.16,158.25,158.095,158.245,5347899963.0
2008-02-29 19:25:00,158.245,158.49,158.2,158.35,2475000008.0
2008-02-29 19:30:00,158.355,158.39,158.28,158.285,2879900000.0
2008-02-29 19:35:00,158.285,158.285,158.17,158.18,3924800000.0
2008-02-29 19:40:00,158.18,158.215,158.135,158.165,2791150000.0
2008-02-29 19:45:00,158.165,158.205,158.14,158.195,5704100000.0
2008-02-29 19:50:00,158.2,158.22,158.115,158.115,3864100000.0
2008-02-29 19:55:00,158.115,158.155,158.055,158.14,6571850003.0
2008-02-29 20:00:00,158.14,158.205,158.06,158.2,4124599996.0
2008-02-29 20:05:00,158.2,158.205,158.125,158.135,1985000000.0
2008-02-29 20:10:00,158.135,158.185,158.11,158.18,2399900000.0
2008-02-29 20:15:00,158.18,158.28,158.15,158.185,2886100000.0
2008-02-29 20:20:00,158.185,158.325,158.175,158.235,4025700000.0
2008-02-29 20:25:00,158.235,158.24,157.9,157.91,7080400002.0
2008-02-29 20:30:00,158.145,158.145,157.995,158.07,4423799999.0
2008-02-29 20:35:00,158.075,158.125,158.0,158.095,4972700000.0
2008-02-29 20:40:00,158.095,158.155,158.07,158.14,5561000000.0
2008-02-29 20:45:00,158.14,158.185,158.005,158.08,5464350001.0
2008-02-29 20:50:00,158.08,158.08,157.89,158.035,6453300000.0
2008-02-29 20:55:00,158.035,158.045,157.945,157.955,6666800001.0
2008-02-29 21:00:00,157.95,157.99,157.855,157.99,6842299993.0
2008-02-29 21:05:00,157.99,157.995,157.89,157.915,9237599986.0
2008-02-29 21:10:00,157.915,158.0,157.905,157.94,6828899997.0
2008-02-29 21:15:00,157.94,157.965,157.875,157.96,3482200008.0
2008-02-29 21:20:00,157.96,158.015,157.93,157.98,3127000000.0
2008-02-29 21:25:00,157.98,157.985,157.91,157.925,2527100000.0
2008-02-29 21:30:00,157.925,157.935,157.845,157.905,3048300000.0
2008-02-29 21:35:00,157.9,157.915,157.805,157.915,4736400000.0
2008-02-29 21:40:00,157.915,158.005,157.895,157.995,5184200000.0
2008-02-29 21:45:00,157.995,158.02,157.875,157.915,5138800000.0
2008-02-29 21:50:00,157.915,157.945,157.59,157.93,6629099948.0
2008-02-29 21:55:00,157.935,157.945,157.905,157.915,6448100000.0
2008-02-29 22:00:00,157.915,157.935,157.885,157.895,6845800000.0
2008-02-29 22:05:00,157.895,157.895,157.835,157.855,6250600000.0
2008-02-29 22:10:00,157.855,157.875,157.795,157.825,4492400003.0
2008-02-29 22:15:00,157.825,157.835,157.775,157.775,5265599998.0
2008-02-29 22:20:00,157.775,157.885,157.775,157.855,4616300000.0
2008-02-29 22:25:00,157.855,157.88,157.835,157.855,3130800000.0
2008-02-29 22:30:00,157.855,157.865,157.81,157.845,3290800000.0
2008-02-29 22:35:00,157.845,157.885,157.795,157.795,5415800000.0
2008-02-29 22:40:00,157.795,157.805,157.735,157.78,3953900000.0
2008-02-29 22:45:00,157.78,157.78,157.65,157.66,3937300000.0
2008-02-29 22:50:00,157.66,157.715,157.605,157.7,4473700000.0
2008-02-29 22:55:00,157.7,157.745,157.655,157.72,4001900000.0
2008-02-29 23:00:00,157.72,157.735,157.685,157.725,1000600000.0
2008-03-03 00:00:00,156.93,157.42,156.88,157.39,263800000.0
2008-03-03 00:05:00,157.39,157.42,157.29,157.31,782400000.0
2008-03-03 00:10:00,157.31,157.33,157.29,157.3,516100000.0
2008-03-03 00:15:00,157.3,157.3,157.15,157.15,412700000.0
2008-03-03 00:20:00,157.15,157.19,157.1,157.13,500000000.0
2008-03-03 00:25:00,157.13,157.13,157.03,157.04,356800000.0
2008-03-03 00:30:00,157.04,157.07,157.0,157.06,332064000.0
2008-03-03 00:35:00,157.06,157.09,156.93,157.08,479000000.0
2008-03-03 00:40:00,157.08,157.12,157.05,157.11,259300000.0
2008-03-03 00:45:00,157.11,157.14,157.05,157.1,145600000.0
2008-03-03 00:50:00,157.1,157.16,157.06,157.12,400200000.0
2008-03-03 00:55:00,157.12,157.14,156.91,156.945,387300000.0
2008-03-03 01:00:00,156.945,157.17,156.885,157.16,762400000.0
2008-03-03 01:05:00,157.16,157.2,156.98,157.01,1956300000.0
2008-03-03 01:10:00,157.01,157.03,156.77,156.79,2337400000.0
2008-03-03 01:15:00,156.79,156.87,156.78,156.82,1784900000.0
2008-03-03 01:20:00,156.82,156.93,156.81,156.86,2783500000.0
2008-03-03 01:25:00,156.86,156.92,156.86,156.9,2763300000.0
2008-03-03 01:30:00,156.9,156.9,156.76,156.87,2043204500.0
2008-03-03 01:35:00,156.87,156.98,156.85,156.95,2333500800.0
2008-03-03 01:40:00,156.94,156.98,156.87,156.92,2281600000.0
2008-03-03 01:45:00,156.93,156.98,156.87,156.92,1909500000.0
2008-03-03 01:50:00,156.92,156.93,156.8,156.8,2476800000.0
2008-03-03 01:55:00,156.8,156.8,156.66,156.71,2419000000.0
2008-03-03 02:00:00,156.68,156.77,156.59,156.75,1804400000.0
2008-03-03 02:05:00,156.75,156.8,156.6,156.7,2254300000.0
2008-03-03 02:10:00,156.7,156.74,156.66,156.73,4766000000.0
2008-03-03 02:15:00,156.73,156.785,156.63,156.66,2544900000.0
2008-03-03 02:20:00,156.65,156.67,156.615,156.66,3177400000.0
2008-03-03 02:25:00,156.66,156.81,156.64,156.8,2537300000.0
2008-03-03 02:30:00,156.8,156.865,156.8,156.83,2335700000.0
2008-03-03 02:35:00,156.83,156.89,156.78,156.78,2571400000.0
2008-03-03 02:40:00,156.79,156.82,156.615,156.68,2729287570.0
2008-03-03 02:45:00,156.67,156.68,156.59,156.62,2787600000.0
2008-03-03 02:50:00,156.615,156.85,156.58,156.78,2797186950.0
2008-03-03 02:55:00,156.77,156.89,156.72,156.75,2204600000.0
2008-03-03 03:00:00,156.72,156.83,156.72,156.73,2290300000.0
2008-03-03 03:05:00,156.73,156.85,156.71,156.71,2808000000.0
2008-03-03 03:10:00,156.71,156.87,156.69,156.78,2231600000.0
2008-03-03 03:15:00,156.78,156.81,156.74,156.76,2111100000.0
2008-03-03 03:20:00,156.76,156.77,156.68,156.71,2674000000.0
2008-03-03 03:25:00,156.71,156.75,156.66,156.72,2457200000.0
2008-03-03 03:30:00,156.72,156.74,156.59,156.61,2922800000.0
2008-03-03 03:35:00,156.62,156.65,156.54,156.58,2325500000.0
2008-03-03 03:40:00,156.58,156.65,156.57,156.63,1444700000.0
2008-03-03 03:45:00,156.63,156.67,156.6,156.6,1626000000.0
2008-03-03 03:50:00,156.6,156.73,156.59,156.73,1744100000.0
2008-03-03 03:55:00,156.73,156.77,156.65,156.68,1510725370.0
2008-03-03 04:00:00,156.68,156.7,156.63,156.69,1744900000.0
2008-03-03 04:05:00,156.69,156.69,156.61,156.61,1549200000.0
2008-03-03 04:10:00,156.61,156.67,156.55,156.57,1522050000.0
2008-03-03 04:15:00,156.57,156.68,156.57,156.64,2918500001.0
2008-03-03 04:20:00,156.65,156.7,156.62,156.7,1305300000.0
2008-03-03 04:25:00,156.7,156.74,156.69,156.72,1353000000.0
2008-03-03 04:30:00,156.72,156.73,156.62,156.72,1144500000.0
2008-03-03 04:35:00,156.72,156.72,156.65,156.65,2017200000.0
2008-03-03 04:40:00,156.65,156.71,156.62,156.62,2877900000.0
2008-03-03 04:45:00,156.62,156.72,156.62,156.64,1486000000.0
2008-03-03 04:50:00,156.64,156.71,156.62,156.68,1749000000.0
2008-03-03 04:55:00,156.68,156.72,156.65,156.71,1507400000.0
2008-03-03 05:00:00,156.71,156.76,156.67,156.73,1297300000.0
2008-03-03 05:05:00,156.72,156.72,156.67,156.69,858800000.0
2008-03-03 05:10:00,156.69,156.71,156.66,156.69,827400000.0
2008-03-03 05:15:00,156.69,156.75,156.69,156.74,1221700000.0
2008-03-03 05:20:00,156.74,156.74,156.65,156.68,1552750000.0
2008-03-03 05:25:00,156.68,156.71,156.65,156.71,1309800000.0
2008-03-03 05:30:00,156.71,156.73,156.65,156.65,1074100000.0
2008-03-03 05:35:00,156.65,156.69,156.63,156.64,1749700000.0
2008-03-03 05:40:00,156.64,156.66,156.58,156.65,1615900000.0
2008-03-03 05:45:00,156.65,156.72,156.63,156.7,2275900000.0
2008-03-03 05:50:00,156.7,156.74,156.69,156.74,1965193500.0
2008-03-03 05:55:00,156.73,156.74,156.7,156.7,1381856500.0
2008-03-03 06:00:00,156.7,156.73,156.69,156.7,1808500000.0
2008-03-03 06:05:00,156.7,156.73,156.68,156.68,2012100000.0
2008-03-03 06:10:00,156.68,156.73,156.68,156.72,2139900000.0
2008-03-03 06:15:00,156.72,156.87,156.72,156.85,2015700000.0
2008-03-03 06:20:00,156.85,156.85,156.76,156.84,1473000000.0
2008-03-03 06:25:00,156.84,156.89,156.83,156.85,1188400000.0
2008-03-03 06:30:00,156.85,156.97,156.85,156.94,1615320946.0
2008-03-03 06:35:00,156.94,156.97,156.885,156.89,1669500000.0
2008-03-03 06:40:00,156.89,157.03,156.86,156.91,2186100000.0
2008-03-03 06:45:00,156.91,156.97,156.89,156.97,2055300000.0
2008-03-03 06:50:00,156.97,157.12,156.97,157.07,1585400000.0
2008-03-03 06:55:00,157.07,157.08,156.98,157.06,2380600000.0
2008-03-03 07:00:00,157.06,157.08,157.0,157.06,1930300000.0
2008-03-03 07:05:00,157.06,157.11,157.02,157.1,2244200000.0
2008-03-03 07:10:00,157.1,157.1,157.07,157.07,2163200000.0
2008-03-03 07:15:00,157.07,157.08,157.03,157.06,2052200000.0
2008-03-03 07:20:00,157.06,157.07,157.04,157.06,1369800000.0
2008-03-03 07:25:00,157.06,157.08,157.04,157.06,1433200000.0
2008-03-03 07:30:00,157.06,157.11,157.01,157.02,1719800000.0
2008-03-03 07:35:00,157.01,157.04,156.97,157.02,2460600000.0
2008-03-03 07:40:00,157.02,157.1,157.02,157.085,1287100000.0
2008-03-03 07:45:00,157.08,157.1,156.955,156.99,1503400000.0
2008-03-03 07:50:00,156.99,156.99,156.91,156.93,1283000000.0
2008-03-03 07:55:00,156.93,156.93,156.83,156.93,1215128407.0
2008-03-03 08:00:00,156.93,156.93,156.78,156.82,1865300000.0
2008-03-03 08:05:00,156.82,156.82,156.76,156.76,2086600000.0
2008-03-03 08:10:00,156.76,156.86,156.74,156.82,2951000000.0
2008-03-03 08:15:00,156.81,156.82,156.785,156.79,2528700000.0
2008-03-03 08:20:00,156.79,156.8,156.57,156.58,2526400000.0
2008-03-03 08:25:00,156.58,156.7,156.57,156.57,1841300000.0
2008-03-03 08:30:00,156.57,156.63,156.545,156.58,2356800000.0
2008-03-03 08:35:00,156.58,156.58,156.37,156.41,4166500000.0
2008-03-03 08:40:00,156.41,156.47,156.325,156.41,4714100000.0
2008-03-03 08:45:00,156.42,156.5,156.385,156.47,5499200002.0
2008-03-03 08:50:00,156.47,156.53,156.45,156.48,4706900000.0
2008-03-03 08:55:00,156.48,156.49,156.3,156.445,4239100000.0
2008-03-03 09:00:00,156.43,156.5,156.4,156.45,4936400000.0
2008-03-03 09:05:00,156.45,156.59,156.45,156.59,5284800000.0
2008-03-03 09:10:00,156.59,156.6,156.5,156.55,6100300000.0
2008-03-03 09:15:00,156.55,156.55,156.37,156.395,4948500000.0
2008-03-03 09:20:00,156.395,156.485,156.375,156.405,4749500000.0
2008-03-03 09:25:00,156.41,156.43,156.19,156.23,5888100000.0
2008-03-03 09:30:00,156.22,156.38,156.22,156.365,3499000000.0
2008-03-03 09:35:00,156.365,156.365,156.235,156.305,3517999972.0
2008-03-03 09:40:00,156.305,156.33,156.225,156.325,4190900000.0
2008-03-03 09:45:00,156.325,156.405,156.32,156.375,3305900000.0
2008-03-03 09:50:00,156.375,156.395,156.26,156.27,3583299999.0
2008-03-03 09:55:00,156.27,156.33,156.105,156.115,3750700002.0
2008-03-03 10:00:00,156.12,156.195,156.015,156.15,3420000003.0
2008-03-03 10:05:00,156.15,156.195,155.995,156.01,3382600002.0
2008-03-03 10:10:00,156.01,156.035,155.93,155.99,2877700000.0
2008-03-03 10:15:00,155.99,156.035,155.945,156.02,2318400000.0
2008-03-03 10:20:00,156.02,156.215,156.02,156.205,2152400000.0
2008-03-03 10:25:00,156.215,156.275,156.17,156.21,3665400000.0
2008-03-03 10:30:00,156.21,156.355,156.195,156.235,2962400000.0
2008-03-03 10:35:00,156.24,156.325,156.155,156.155,3151900000.0
2008-03-03 10:40:00,156.15,156.155,156.05,156.145,2945700000.0
2008-03-03 10:45:00,156.145,156.325,156.145,156.185,2091400000.0
2008-03-03 10:50:00,156.185,156.205,156.07,156.175,5152799999.0
2008-03-03 10:55:00,156.175,156.295,156.175,156.265,3861200001.0
2008-03-03 11:00:00,156.265,156.28,156.2,156.225,4590999999.0
2008-03-03 11:05:00,156.225,156.26,156.16,156.17,6942800000.0
2008-03-03 11:10:00,156.165,156.205,156.12,156.155,4527600000.0
2008-03-03 11:15:00,156.155,156.17,156.065,156.095,5738400000.0
2008-03-03 11:20:00,156.095,156.235,156.075,156.1,4494000000.0
2008-03-03 11:25:00,156.1,156.215,156.08,156.215,3969200000.0
2008-03-03 11:30:00,156.215,156.335,156.195,156.3,3738700000.0
2008-03-03 11:35:00,156.3,156.445,156.3,156.36,3113200000.0
2008-03-03 11:40:00,156.36,156.385,156.3,156.375,3578600000.0
2008-03-03 11:45:00,156.375,156.495,156.37,156.42,3540700001.0
2008-03-03 11:50:00,156.42,156.495,156.35,156.495,4374800000.0
2008-03-03 11:55:00,156.48,156.52,156.45,156.485,3832000000.0
2008-03-03 12:00:00,156.485,156.505,156.43,156.435,3321400000.0
2008-03-03 12:05:00,156.435,156.59,156.435,156.49,4097600000.0
2008-03-03 12:10:00,156.495,156.5,156.325,156.365,2943400000.0
2008-03-03 12:15:00,156.355,156.425,156.29,156.3,3961600000.0
2008-03-03 12:20:00,156.3,156.345,156.18,156.26,2687700001.0
2008-03-03 12:25:00,156.265,156.265,156.18,156.255,2794700000.0
2008-03-03 12:30:00,156.255,156.275,156.195,156.245,2391300000.0
2008-03-03 12:35:00,156.25,156.43,156.22,156.325,2499000000.0
2008-03-03 12:40:00,156.325,156.33,156.185,156.305,2362400000.0
2008-03-03 12:45:00,156.305,156.305,156.215,156.215,2546000000.0
2008-03-03 12:50:00,156.215,156.275,156.18,156.26,3663200000.0
2008-03-03 12:55:00,156.25,156.27,156.17,156.195,4221600001.0
2008-03-03 13:00:00,156.195,156.215,156.125,156.14,4356800000.0
2008-03-03 13:05:00,156.145,156.235,156.11,156.215,4537600000.0
2008-03-03 13:10:00,156.215,156.345,156.195,156.2,3489600000.0
2008-03-03 13:15:00,156.2,156.22,156.11,156.13,3699199999.0
2008-03-03 13:20:00,156.135,156.185,156.04,156.15,4685400002.0
2008-03-03 13:25:00,156.15,156.295,156.15,156.255,3542600001.0
2008-03-03 13:30:00,156.255,156.255,156.165,156.185,3274200000.0
2008-03-03 13:35:00,156.185,156.195,156.015,156.06,2948400000.0
2008-03-03 13:40:00,156.055,156.195,156.045,156.19,3531100000.0
2008-03-03 13:45:00,156.19,156.35,156.185,156.27,3404299999.0
2008-03-03 13:50:00,156.27,156.31,156.225,156.225,2642000000.0
2008-03-03 13:55:00,156.225,156.34,156.2,156.335,3328300000.0
2008-03-03 14:00:00,156.335,156.445,156.335,156.385,2634800000.0
2008-03-03 14:05:00,156.385,156.415,156.29,156.39,3212000000.0
2008-03-03 14:10:00,156.39,156.415,156.335,156.355,2815500000.0
2008-03-03 14:15:00,156.355,156.36,156.3,156.315,3043200000.0
2008-03-03 14:20:00,156.32,156.44,156.31,156.425,3320200000.0
2008-03-03 14:25:00,156.425,156.46,156.385,156.455,3225600000.0
2008-03-03 14:30:00,156.455,156.49,156.38,156.485,3996500000.0
2008-03-03 14:35:00,156.485,156.485,156.37,156.4,2505600000.0
2008-03-03 14:40:00,156.4,156.475,156.385,156.475,2598400000.0
2008-03-03 14:45:00,156.475,156.535,156.46,156.525,3170800000.0
2008-03-03 14:50:00,156.525,156.575,156.475,156.545,4374300000.0
2008-03-03 14:55:00,156.545,156.725,156.54,156.705,3457999999.0
2008-03-03 15:00:00,156.71,156.815,156.695,156.75,3525600000.0
2008-03-03 15:05:00,156.75,156.84,156.68,156.735,2835299999.0
2008-03-03 15:10:00,156.735,156.865,156.715,156.785,4628700000.0
2008-03-03 15:15:00,156.78,156.825,156.65,156.785,3092200000.0
2008-03-03 15:20:00,156.785,156.855,156.76,156.845,3060000000.0
2008-03-03 15:25:00,156.845,156.87,156.8,156.815,2905800000.0
2008-03-03 15:30:00,156.815,156.83,156.71,156.78,2009200000.0
2008-03-03 15:35:00,156.78,156.79,156.72,156.77,2588400000.0
2008-03-03 15:40:00,156.77,156.815,156.705,156.715,3013600000.0
2008-03-03 15:45:00,156.715,156.82,156.69,156.785,3411400000.0
2008-03-03 15:50:00,156.785,156.835,156.74,156.785,3923900000.0
2008-03-03 15:55:00,156.785,156.845,156.725,156.83,3962900000.0
2008-03-03 16:00:00,156.83,156.96,156.81,156.885,3633700000.0
2008-03-03 16:05:00,156.885,156.965,156.875,156.9,3485700000.0
2008-03-03 16:10:00,156.9,156.965,156.895,156.965,3816000000.0
2008-03-03 16:15:00,156.965,157.045,156.925,156.975,2827600000.0
2008-03-03 16:20:00,156.975,156.99,156.93,156.955,3281100000.0
2008-03-03 16:25:00,156.955,157.045,156.88,156.935,3792900000.0
2008-03-03 16:30:00,156.935,157.005,156.845,156.915,3575500000.0
2008-03-03 16:35:00,156.915,157.045,156.875,156.995,3984900000.0
2008-03-03 16:40:00,156.995,157.005,156.855,156.865,4110500000.0
2008-03-03 16:45:00,156.865,157.015,156.825,157.005,3494300000.0
2008-03-03 16:50:00,156.995,157.085,156.96,157.0,3952600000.0
2008-03-03 16:55:00,157.0,157.095,156.975,157.065,4351200000.0
2008-03-03 17:00:00,157.065,157.49,157.0,157.355,3158800000.0
2008-03-03 17:05:00,157.355,157.555,157.355,157.45,3394100000.0
2008-03-03 17:10:00,157.45,157.595,157.3,157.595,3681949998.0
2008-03-03 17:15:00,157.585,157.735,157.48,157.68,3384800000.0
2008-03-03 17:20:00,157.68,157.735,157.47,157.535,2816200000.0
2008-03-03 17:25:00,157.535,157.585,157.44,157.455,3595600000.0
2008-03-03 17:30:00,157.455,157.455,157.24,157.26,3311700000.0
2008-03-03 17:35:00,157.26,157.375,157.255,157.31,3352500000.0
2008-03-03 17:40:00,157.305,157.345,157.25,157.25,3771400000.0
2008-03-03 17:45:00,157.25,157.275,157.16,157.185,2984500000.0
2008-03-03 17:50:00,157.185,157.245,157.145,157.24,2328600000.0
2008-03-03 17:55:00,157.245,157.285,157.08,157.145,4704300000.0
2008-03-03 18:00:00,157.14,157.155,157.005,157.025,4005300000.0
2008-03-03 18:05:00,157.025,157.085,156.99,157.035,3456500000.0
2008-03-03 18:10:00,157.035,157.08,156.905,156.985,3519300000.0
2008-03-03 18:15:00,156.985,157.13,156.97,157.055,3756000000.0
2008-03-03 18:20:00,157.055,157.19,157.01,157.19,2806100000.0
2008-03-03 18:25:00,157.185,157.26,157.075,157.09,2425500000.0
2008-03-03 18:30:00,157.09,157.255,157.09,157.175,2755300000.0
2008-03-03 18:35:00,157.175,157.265,157.165,157.23,3403700000.0
2008-03-03 18:40:00,157.23,157.23,157.12,157.175,3027200000.0
2008-03-03 18:45:00,157.175,157.225,157.12,157.225,3489900000.0
2008-03-03 18:50:00,157.225,157.34,157.16,157.325,3373000000.0
2008-03-03 18:55:00,157.325,157.41,157.305,157.36,2824800000.0
2008-03-03 19:00:00,157.36,157.38,157.18,157.18,1909200000.0
2008-03-03 19:05:00,157.18,157.205,157.095,157.15,2045700000.0
2008-03-03 19:10:00,157.15,157.165,157.11,157.12,1809800000.0
2008-03-03 19:15:00,157.115,157.16,157.095,157.13,2669700000.0
2008-03-03 19:20:00,157.13,157.215,157.095,157.21,2344100000.0
2008-03-03 19:25:00,157.21,157.245,157.13,157.13,2802000000.0
2008-03-03 19:30:00,157.13,157.245,157.115,157.185,3685200000.0
2008-03-03 19:35:00,157.185,157.185,157.095,157.135,2215400000.0
2008-03-03 19:40:00,157.135,157.18,157.115,157.135,2477300000.0
2008-03-03 19:45:00,157.135,157.145,157.085,157.115,2391300000.0
2008-03-03 19:50:00,157.115,157.145,157.07,157.08,2416800000.0
2008-03-03 19:55:00,157.08,157.21,157.07,157.195,2627900000.0
2008-03-03 20:00:00,157.195,157.255,157.19,157.245,3072100000.0
2008-03-03 20:05:00,157.245,157.26,157.21,157.21,3452400000.0
2008-03-03 20:10:00,157.21,157.235,157.13,157.135,2835950000.0
2008-03-03 20:15:00,157.14,157.155,157.055,157.09,2709400000.0
2008-03-03 20:20:00,157.09,157.13,157.07,157.125,2867000000.0
2008-03-03 20:25:00,157.125,157.185,157.105,157.155,3980600000.0
2008-03-03 20:30:00,157.155,157.165,157.1,157.125,3584100000.0
2008-03-03 20:35:00,157.125,157.175,157.105,157.16,3341500000.0
2008-03-03 20:40:00,157.16,157.175,157.05,157.08,3098200001.0
2008-03-03 20:45:00,157.08,157.18,157.075,157.145,3246100000.0
2008-03-03 20:50:00,157.145,157.18,157.14,157.165,5280000000.0
2008-03-03 20:55:00,157.165,157.185,157.07,157.085,4728900001.0
2008-03-03 21:00:00,157.085,157.085,157.015,157.035,3240000000.0
2008-03-03 21:05:00,157.035,157.04,156.975,157.015,2080000000.0
2008-03-03 21:10:00,157.015,157.065,156.975,157.06,4222100000.0
2008-03-03 21:15:00,157.06,157.065,156.86,156.86,2879000000.0
2008-03-03 21:20:00,156.86,156.925,156.85,156.9,3827700001.0
2008-03-03 21:25:00,156.9,156.905,156.835,156.865,2056900000.0
2008-03-03 21:30:00,156.865,156.96,156.865,156.87,3598200000.0
2008-03-03 21:35:00,156.87,156.9,156.845,156.855,3083900000.0
2008-03-03 21:40:00,156.855,156.945,156.82,156.905,2408200000.0
2008-03-03 21:45:00,156.905,156.95,156.78,156.8,1791000000.0
2008-03-03 21:50:00,156.8,156.8,156.74,156.75,1663700000.0
2008-03-03 21:55:00,156.75,156.775,156.685,156.725,2549500001.0
2008-03-03 22:00:00,156.735,156.755,156.68,156.71,3648600000.0
2008-03-03 22:05:00,156.71,156.73,156.585,156.615,3365300000.0
2008-03-03 22:10:00,156.615,156.62,156.445,156.545,2530900000.0
2008-03-03 22:15:00,156.545,156.715,156.53,156.695,3401500000.0
2008-03-03 22:20:00,156.695,156.775,156.685,156.75,2940899998.0
2008-03-03 22:25:00,156.75,156.82,156.72,156.82,3246000000.0
2008-03-03 22:30:00,156.82,156.91,156.78,156.85,2803300000.0
2008-03-03 22:35:00,156.85,156.885,156.79,156.8,2507800000.0
2008-03-03 22:40:00,156.805,156.9,156.785,156.875,2278900000.0
2008-03-03 22:45:00,156.875,156.885,156.78,156.81,3588400000.0
2008-03-03 22:50:00,156.81,156.905,156.805,156.905,3455000000.0
2008-03-03 22:55:00,156.905,157.02,156.9,156.99,4103000000.0
2008-03-03 23:00:00,156.995,157.01,156.955,156.97,3405300000.0
2008-03-03 23:05:00,156.97,156.995,156.945,156.985,4888600000.0
2008-03-03 23:10:00,156.985,157.035,156.975,157.035,5610700000.0
2008-03-03 23:15:00,157.035,157.06,157.005,157.045,4133100000.0
2008-03-03 23:20:00,157.045,157.145,157.04,157.135,2121700000.0
2008-03-03 23:25:00,157.135,157.31,157.135,157.245,3037500000.0
2008-03-03 23:30:00,157.245,157.255,157.215,157.235,2617600000.0
2008-03-03 23:35:00,157.235,157.305,157.235,157.285,5275399969.0
2008-03-03 23:40:00,157.285,157.325,157.275,157.295,3277500005.0
2008-03-03 23:45:00,157.295,157.305,157.265,157.285,3441900000.0
2008-03-03 23:50:00,157.285,157.305,157.265,157.295,3219500000.0
2008-03-03 23:55:00,157.305,157.345,157.295,157.315,6505899987.0
2008-03-04 00:00:00,157.315,157.38,157.295,157.31,4854100000.0
2008-03-04 00:05:00,157.31,157.35,157.29,157.32,695000000.0
2008-03-04 00:10:00,157.32,157.32,157.29,157.3,765600000.0
2008-03-04 00:15:00,157.3,157.34,157.3,157.33,733800000.0
2008-03-04 00:20:00,157.33,157.365,157.29,157.33,840600000.0
2008-03-04 00:25:00,157.33,157.345,157.3,157.305,3992300000.0
2008-03-04 00:30:00,157.305,157.325,157.275,157.295,4045200000.0
2008-03-04 00:35:00,157.295,157.295,157.185,157.195,5022100000.0
2008-03-04 00:40:00,157.195,157.225,157.195,157.195,2668800000.0
2008-03-04 00:45:00,157.195,157.195,157.135,157.15,4100300000.0
2008-03-04 00:50:00,157.15,157.165,157.14,157.15,1645600000.0
2008-03-04 00:55:00,157.15,157.185,157.15,157.185,4186600000.0
2008-03-04 01:00:00,157.185,157.285,157.175,157.285,3686700000.0
2008-03-04 01:05:00,157.285,157.385,157.265,157.385,3674900000.0
2008-03-04 01:10:00,157.385,157.385,157.335,157.375,4649000000.0
2008-03-04 01:15:00,157.375,157.39,157.345,157.36,3956100000.0
2008-03-04 01:20:00,157.36,157.39,157.315,157.325,4034900000.0
2008-03-04 01:25:00,157.325,157.335,157.315,157.325,2008200000.0
2008-03-04 01:30:00,157.325,157.33,157.255,157.29,1873600000.0
2008-03-04 01:35:00,157.295,157.295,157.25,157.275,3457800000.0
2008-03-04 01:40:00,157.275,157.295,157.23,157.255,2068500000.0
2008-03-04 01:45:00,157.255,157.265,157.18,157.215,3680100000.0
2008-03-04 01:50:00,157.215,157.365,157.215,157.33,3491200000.0
2008-03-04 01:55:00,157.33,157.375,157.305,157.345,3373200000.0
2008-03-04 02:00:00,157.345,157.375,157.33,157.335,3379200000.0
2008-03-04 02:05:00,157.335,157.345,157.175,157.195,3396900000.0
2008-03-04 02:10:00,157.195,157.195,157.09,157.145,3743500000.0
2008-03-04 02:15:00,157.145,157.25,157.145,157.18,3556800000.0
2008-03-04 02:20:00,157.18,157.185,157.045,157.095,3926400000.0
2008-03-04 02:25:00,157.095,157.115,156.945,156.97,3268900000.0
2008-03-04 02:30:00,156.97,157.055,156.945,156.96,3593100000.0
2008-03-04 02:35:00,156.96,156.975,156.88,156.885,4503300000.0
2008-03-04 02:40:00,156.88,156.93,156.84,156.9,4233500000.0
2008-03-04 02:45:00,156.9,157.045,156.885,156.975,4381100000.0
2008-03-04 02:50:00,156.975,157.065,156.975,157.065,3735500000.0
2008-03-04 02:55:00,157.065,157.095,156.99,157.085,2977800000.0
2008-03-04 03:00:00,157.095,157.095,156.945,156.97,3182600000.0
2008-03-04 03:05:00,156.975,156.995,156.88,156.91,4779100000.0
2008-03-04 03:10:00,156.91,157.12,156.865,157.11,4925200001.0
2008-03-04 03:15:00,156.915,156.935,156.86,156.86,5062400001.0
2008-03-04 03:20:00,156.86,156.875,156.83,156.865,2327399300.0
2008-03-04 03:25:00,156.865,156.9,156.85,156.885,3552700000.0
2008-03-04 03:30:00,156.885,156.955,156.88,156.935,3311089800.0
2008-03-04 03:35:00,156.935,157.0,156.935,157.0,4128100000.0
2008-03-04 03:40:00,157.0,157.065,156.99,157.015,1939250000.0
2008-03-04 03:45:00,157.015,157.11,157.005,157.1,2700400000.0
2008-03-04 03:50:00,157.1,157.205,157.08,157.195,3203500000.0
2008-03-04 03:55:00,157.195,157.225,157.095,157.12,3919500000.0
2008-03-04 04:00:00,157.115,157.175,157.1,157.125,3393000000.0
2008-03-04 04:05:00,157.125,157.145,157.11,157.145,4030300000.0
2008-03-04 04:10:00,157.145,157.15,157.1,157.12,2663400000.0
2008-03-04 04:15:00,157.12,157.14,157.095,157.125,3228800000.0
2008-03-04 04:20:00,157.125,157.18,157.11,157.175,2261900000.0
2008-03-04 04:25:00,157.175,157.215,157.17,157.205,3906000000.0
2008-03-04 04:30:00,157.205,157.225,157.19,157.19,2748600000.0
2008-03-04 04:35:00,157.19,157.19,157.18,157.19,859800000.0
2008-03-04 04:40:00,157.19,157.215,157.19,157.205,5177600000.0
2008-03-04 04:45:00,157.205,157.225,157.155,157.16,4229000000.0
2008-03-04 04:50:00,157.16,157.165,157.125,157.135,2381200000.0
2008-03-04 04:55:00,157.135,157.185,157.105,157.185,1871800000.0
2008-03-04 05:00:00,157.185,157.275,157.185,157.26,3153600000.0
2008-03-04 05:05:00,157.26,157.27,157.225,157.225,2683000000.0
2008-03-04 05:10:00,157.225,157.27,157.22,157.245,4205900000.0
2008-03-04 05:15:00,157.245,157.27,157.225,157.235,6431400000.0
2008-03-04 05:20:00,157.235,157.255,157.16,157.175,3537100000.0
2008-03-04 05:25:00,157.175,157.21,157.13,157.16,4126100000.0
2008-03-04 05:30:00,157.16,157.18,157.1,157.175,3711800000.0
2008-03-04 05:35:00,157.175,157.185,157.105,157.135,3198000000.0
2008-03-04 05:40:00,157.13,157.165,157.085,157.135,2491800000.0
2008-03-04 05:45:00,157.13,157.155,157.085,157.135,4101300000.0
2008-03-04 05:50:00,157.135,157.165,157.115,157.15,3077673100.0
2008-03-04 05:55:00,157.15,157.155,157.08,157.1,3379200000.0
2008-03-04 06:00:00,157.09,157.12,157.06,157.065,3011000000.0
2008-03-04 06:05:00,157.065,157.065,156.99,157.03,1719900000.0
2008-03-04 06:10:00,157.03,157.065,157.02,157.055,2879100000.0
2008-03-04 06:15:00,157.055,157.095,157.04,157.07,2398700000.0
2008-03-04 06:20:00,157.07,157.09,157.015,157.02,3096173100.0
2008-03-04 06:25:00,157.02,157.025,156.905,156.97,3667900000.0
2008-03-04 06:30:00,156.97,156.985,156.915,156.945,3965900000.0
2008-03-04 06:35:00,156.945,156.965,156.915,156.935,2350498000.0
2008-03-04 06:40:00,156.935,156.985,156.935,156.975,3687100000.0
2008-03-04 06:45:00,156.975,156.995,156.97,156.97,2597200000.0
2008-03-04 06:50:00,156.97,156.975,156.86,156.905,2455400000.0
2008-03-04 06:55:00,156.905,156.955,156.9,156.935,3961800000.0
2008-03-04 07:00:00,156.935,156.985,156.935,156.97,4840900000.0
2008-03-04 07:05:00,156.97,156.975,156.925,156.94,2798000000.0
2008-03-04 07:10:00,156.94,156.965,156.93,156.945,4570800000.0
2008-03-04 07:15:00,156.945,156.96,156.945,156.96,4287400000.0
2008-03-04 07:20:00,156.96,156.96,156.905,156.91,4746600000.0
2008-03-04 07:25:00,156.91,156.95,156.885,156.94,2403900000.0
2008-03-04 07:30:00,156.94,157.005,156.915,157.005,5013000000.0
2008-03-04 07:35:00,157.005,157.025,156.965,156.97,4461400000.0
2008-03-04 07:40:00,156.97,156.995,156.945,156.955,4967917400.0
2008-03-04 07:45:00,156.955,157.025,156.955,157.025,4767600000.0
2008-03-04 07:50:00,157.025,157.035,156.975,156.995,4823273600.0
2008-03-04 07:55:00,156.995,157.015,156.975,156.99,4580600000.0
2008-03-04 08:00:00,156.995,157.055,156.985,157.02,3163900000.0
2008-03-04 08:05:00,157.02,157.08,157.02,157.07,1659400000.0
2008-03-04 08:10:00,157.07,157.155,157.055,157.125,2308200000.0
2008-03-04 08:15:00,157.125,157.145,157.085,157.105,3530900000.0
2008-03-04 08:20:00,157.105,157.125,157.08,157.105,3887000000.0
2008-03-04 08:25:00,157.105,157.175,157.09,157.17,3844800000.0
2008-03-04 08:30:00,157.17,157.225,157.165,157.225,4491400000.0
2008-03-04 08:35:00,157.225,157.24,157.2,157.235,3887900000.0
2008-03-04 08:40:00,157.23,157.245,157.13,157.165,3387800000.0
2008-03-04 08:45:00,157.165,157.225,157.155,157.175,4269600000.0
2008-03-04 08:50:00,157.18,157.195,157.135,157.165,4223100000.0
2008-03-04 08:55:00,157.165,157.21,157.075,157.075,3304000000.0
2008-03-04 09:00:00,157.075,157.075,156.94,156.995,3863500002.0
2008-03-04 09:05:00,156.995,157.005,156.91,156.92,2293500001.0
2008-03-04 09:10:00,156.92,156.92,156.785,156.84,2344700000.0
2008-03-04 09:15:00,156.84,156.975,156.84,156.935,4765300000.0
2008-03-04 09:20:00,156.935,157.03,156.93,156.97,3209900001.0
2008-03-04 09:25:00,156.97,156.99,156.82,156.845,1883100000.0
2008-03-04 09:30:00,156.85,156.965,156.83,156.85,2698900001.0
2008-03-04 09:35:00,156.85,156.93,156.595,156.66,2505200000.0
2008-03-04 09:40:00,156.66,156.71,156.62,156.625,3344900000.0
2008-03-04 09:45:00,156.625,156.67,156.51,156.63,2601700000.0
2008-03-04 09:50:00,156.63,156.66,156.555,156.56,3036100000.0
2008-03-04 09:55:00,156.56,156.605,156.49,156.605,2259100000.0
2008-03-04 10:00:00,156.605,156.62,156.55,156.62,2643400000.0
2008-03-04 10:05:00,156.62,156.73,156.62,156.685,3014100000.0
2008-03-04 10:10:00,156.685,156.75,156.66,156.68,3242400000.0
2008-03-04 10:15:00,156.68,156.68,156.565,156.575,4177300000.0
2008-03-04 10:20:00,156.575,156.74,156.505,156.71,3517300000.0
2008-03-04 10:25:00,156.71,156.76,156.7,156.71,3814899997.0
2008-03-04 10:30:00,156.71,156.78,156.69,156.765,3353100004.0
2008-03-04 10:35:00,156.765,156.975,156.755,156.965,3526900000.0
2008-03-04 10:40:00,156.97,156.985,156.875,156.93,2994750000.0
2008-03-04 10:45:00,156.93,157.07,156.93,157.01,3352099999.0
2008-03-04 10:50:00,157.01,157.08,156.96,157.045,3017500000.0
2008-03-04 10:55:00,157.045,157.125,156.98,157.005,2749700000.0
2008-03-04 11:00:00,157.01,157.035,156.96,157.035,4273700001.0
2008-03-04 11:05:00,157.035,157.045,156.92,156.995,2959899998.0
2008-03-04 11:10:00,156.995,156.995,156.86,156.925,3367100000.0
2008-03-04 11:15:00,156.92,156.93,156.855,156.86,1907200000.0
2008-03-04 11:20:00,156.86,156.89,156.84,156.885,2959600000.0
2008-03-04 11:25:00,156.885,156.895,156.845,156.855,4355800000.0
2008-03-04 11:30:00,156.855,156.86,156.8,156.8,3931800000.0
2008-03-04 11:35:00,156.8,156.805,156.655,156.76,2871900000.0
2008-03-04 11:40:00,156.76,156.8,156.725,156.76,3947000000.0
2008-03-04 11:45:00,156.76,156.8,156.6,156.73,3069400008.0
2008-03-04 11:50:00,156.73,156.795,156.72,156.785,1885600000.0
2008-03-04 11:55:00,156.785,156.895,156.75,156.845,2335500000.0
2008-03-04 12:00:00,156.845,156.975,156.845,156.95,2223300002.0
2008-03-04 12:05:00,156.95,156.97,156.915,156.925,2126600004.0
2008-03-04 12:10:00,156.925,156.945,156.855,156.875,3069600000.0
2008-03-04 12:15:00,156.875,156.905,156.865,156.88,2683000000.0
2008-03-04 12:20:00,156.88,156.885,156.805,156.805,2173100000.0
2008-03-04 12:25:00,156.805,156.84,156.74,156.745,2740800000.0
2008-03-04 12:30:00,156.745,156.77,156.7,156.725,3011500000.0
2008-03-04 12:35:00,156.725,156.74,156.69,156.69,2193500000.0
2008-03-04 12:40:00,156.695,156.75,156.59,156.735,3668299997.0
2008-03-04 12:45:00,156.73,156.78,156.64,156.735,3655300000.0
2008-03-04 12:50:00,156.725,156.815,156.695,156.815,3325400001.0
2008-03-04 12:55:00,156.815,156.835,156.715,156.825,3240400000.0
2008-03-04 13:00:00,156.825,156.885,156.795,156.825,3416200000.0
2008-03-04 13:05:00,156.825,156.895,156.775,156.86,2706700000.0
2008-03-04 13:10:00,156.86,156.905,156.805,156.9,3753200000.0
2008-03-04 13:15:00,156.905,156.905,156.83,156.88,3621000000.0
2008-03-04 13:20:00,156.88,156.9,156.815,156.875,3627000000.0
2008-03-04 13:25:00,156.875,156.915,156.75,156.765,3453900000.0
2008-03-04 13:30:00,156.765,156.775,156.67,156.72,2479200000.0
2008-03-04 13:35:00,156.715,156.8,156.645,156.795,2970100000.0
2008-03-04 13:40:00,156.79,156.83,156.735,156.75,2701600000.0
2008-03-04 13:45:00,156.75,156.79,156.645,156.7,3033900000.0
2008-03-04 13:50:00,156.7,156.73,156.605,156.7,2138800000.0
2008-03-04 13:55:00,156.705,156.755,156.66,156.705,2257100000.0
2008-03-04 14:00:00,156.705,156.75,156.675,156.68,2649400000.0
2008-03-04 14:05:00,156.68,156.705,156.57,156.59,3626000000.0
2008-03-04 14:10:00,156.595,156.635,156.55,156.6,3474700000.0
2008-03-04 14:15:00,156.6,156.75,156.58,156.695,3034900000.0
2008-03-04 14:20:00,156.695,156.785,156.67,156.765,2164000000.0
2008-03-04 14:25:00,156.765,156.835,156.74,156.78,2921100000.0
2008-03-04 14:30:00,156.78,156.9,156.775,156.895,2360200000.0
2008-03-04 14:35:00,156.89,156.975,156.885,156.955,3843100002.0
2008-03-04 14:40:00,156.955,156.975,156.86,156.915,3327600000.0
2008-03-04 14:45:00,156.92,156.985,156.9,156.905,2874600000.0
2008-03-04 14:50:00,156.905,156.93,156.88,156.91,2689400000.0
2008-03-04 14:55:00,156.91,156.955,156.85,156.88,3072400000.0
2008-03-04 15:00:00,156.88,156.885,156.73,156.73,3092900001.0
2008-03-04 15:05:00,156.73,156.815,156.72,156.785,2688300000.0
2008-03-04 15:10:00,156.785,156.855,156.75,156.785,2729000001.0
2008-03-04 15:15:00,156.785,156.87,156.76,156.83,1906100000.0
2008-03-04 15:20:00,156.83,156.885,156.78,156.8,2421400000.0
2008-03-04 15:25:00,156.795,156.82,156.75,156.8,2728800000.0
2008-03-04 15:30:00,156.8,156.945,156.785,156.935,2584800000.0
2008-03-04 15:35:00,156.93,156.945,156.845,156.855,3429900000.0
2008-03-04 15:40:00,156.855,156.94,156.81,156.93,3146700000.0
2008-03-04 15:45:00,156.93,156.975,156.91,156.975,3088700000.0
2008-03-04 15:50:00,156.975,156.985,156.915,156.94,2536600000.0
2008-03-04 15:55:00,156.94,156.99,156.91,156.96,2486300000.0
2008-03-04 16:00:00,156.95,156.95,156.82,156.855,3137200002.0
2008-03-04 16:05:00,156.855,156.855,156.57,156.69,2988000000.0
2008-03-04 16:10:00,156.68,156.79,156.665,156.725,3389700000.0
2008-03-04 16:15:00,156.725,156.79,156.695,156.76,4516800000.0
2008-03-04 16:20:00,156.76,156.835,156.74,156.83,2652000000.0
2008-03-04 16:25:00,156.83,156.83,156.685,156.715,2738600000.0
2008-03-04 16:30:00,156.72,156.85,156.635,156.645,2813800000.0
2008-03-04 16:35:00,156.645,156.695,156.595,156.615,3499100001.0
2008-03-04 16:40:00,156.615,156.76,156.615,156.7,2913400001.0
2008-03-04 16:45:00,156.695,156.74,156.66,156.72,2822300000.0
2008-03-04 16:50:00,156.72,156.8,156.675,156.725,3008700000.0
2008-03-04 16:55:00,156.725,156.895,156.725,156.875,3426600000.0
2008-03-04 17:00:00,156.875,156.96,156.82,156.88,3489000000.0
2008-03-04 17:05:00,156.88,157.035,156.87,156.945,3489400000.0
2008-03-04 17:10:00,156.945,157.185,156.94,157.12,3259800000.0
2008-03-04 17:15:00,157.12,157.15,157.025,157.055,3452900000.0
2008-03-04 17:20:00,157.055,157.19,157.045,157.085,4253900000.0
2008-03-04 17:25:00,157.08,157.115,156.995,157.015,6676500000.0
2008-03-04 17:30:00,157.015,157.04,156.965,157.0,5426400000.0
2008-03-04 17:35:00,157.0,157.025,156.93,156.975,4682900000.0
2008-03-04 17:40:00,156.975,156.995,156.82,156.86,4181000000.0
2008-03-04 17:45:00,156.86,156.9,156.79,156.79,2719600000.0
2008-03-04 17:50:00,156.79,156.79,156.715,156.735,4121700000.0
2008-03-04 17:55:00,156.735,156.77,156.56,156.57,4248400000.0
2008-03-04 18:00:00,156.57,156.63,156.465,156.615,4051700000.0
2008-03-04 18:05:00,156.615,156.62,156.34,156.455,4187800000.0
2008-03-04 18:10:00,156.455,156.535,156.44,156.5,2711800000.0
2008-03-04 18:15:00,156.495,156.595,156.47,156.57,2436100000.0
2008-03-04 18:20:00,156.57,156.595,156.375,156.39,3226400000.0
2008-03-04 18:25:00,156.385,156.5,156.37,156.5,3044700000.0
2008-03-04 18:30:00,156.5,156.55,156.365,156.375,3952000001.0
2008-03-04 18:35:00,156.38,156.39,156.31,156.365,3001000000.0
2008-03-04 18:40:00,156.36,156.385,156.255,156.3,3404200000.0
2008-03-04 18:45:00,156.3,156.34,156.285,156.33,3082900000.0
2008-03-04 18:50:00,156.33,156.33,156.17,156.2,2743400000.0
2008-03-04 18:55:00,156.2,156.245,156.15,156.165,3673400000.0
2008-03-04 19:00:00,156.165,156.23,156.11,156.18,2731500000.0
2008-03-04 19:05:00,156.18,156.345,156.145,156.32,3190800001.0
2008-03-04 19:10:00,156.32,156.44,156.27,156.4,3111400000.0
2008-03-04 19:15:00,156.4,156.405,156.315,156.365,2836700000.0
2008-03-04 19:20:00,156.365,156.415,156.33,156.39,3284800000.0
2008-03-04 19:25:00,156.39,156.54,156.39,156.495,3492300000.0
2008-03-04 19:30:00,156.495,156.605,156.475,156.6,2897500000.0
2008-03-04 19:35:00,156.6,156.615,156.47,156.495,3352800002.0
2008-03-04 19:40:00,156.49,156.62,156.475,156.54,2134099999.0
2008-03-04 19:45:00,156.54,156.62,156.54,156.555,1735000000.0
2008-03-04 19:50:00,156.55,156.585,156.47,156.485,2907000000.0
2008-03-04 19:55:00,156.485,156.525,156.395,156.505,4755300000.0
2008-03-04 20:00:00,156.515,156.57,156.31,156.335,4308200000.0
2008-03-04 20:05:00,156.335,156.415,156.27,156.4,3605500000.0
2008-03-04 20:10:00,156.4,156.5,156.385,156.49,4235600000.0
2008-03-04 20:15:00,156.495,156.59,156.485,156.57,3395700000.0
2008-03-04 20:20:00,156.57,156.63,156.505,156.515,2844400000.0
2008-03-04 20:25:00,156.515,156.875,156.515,156.77,1875200000.0
2008-03-04 20:30:00,156.77,156.77,156.605,156.63,2354000000.0
2008-03-04 20:35:00,156.63,156.65,156.405,156.495,2102300000.0
2008-03-04 20:40:00,156.49,156.72,156.48,156.615,2975600001.0
2008-03-04 20:45:00,156.615,156.705,156.605,156.665,3729399999.0
2008-03-04 20:50:00,156.665,156.76,156.605,156.755,2857800000.0
2008-03-04 20:55:00,156.755,156.755,156.565,156.59,2715200000.0
2008-03-04 21:00:00,156.59,156.62,156.505,156.6,2586500000.0
2008-03-04 21:05:00,156.6,156.605,156.49,156.565,1959600000.0
2008-03-04 21:10:00,156.565,156.6,156.475,156.55,2750200000.0
2008-03-04 21:15:00,156.55,156.595,156.515,156.59,2860088500.0
2008-03-04 21:20:00,156.59,156.715,156.57,156.685,2921600000.0
2008-03-04 21:25:00,156.685,156.755,156.6,156.605,2778400000.0
2008-03-04 21:30:00,156.605,156.645,156.555,156.605,2508400000.0
2008-03-04 21:35:00,156.605,156.625,156.55,156.61,1595000000.0
2008-03-04 21:40:00,156.61,156.845,156.605,156.835,3119300000.0
2008-03-04 21:45:00,156.835,157.015,156.785,156.93,2954100000.0
2008-03-04 21:50:00,156.925,157.005,156.855,156.905,4109600000.0
2008-03-04 21:55:00,156.905,156.925,156.745,156.825,3405550000.0
2008-03-04 22:00:00,156.825,157.075,156.805,157.045,4878099998.0
2008-03-04 22:05:00,157.045,157.245,157.035,157.195,2617500000.0
2008-03-04 22:10:00,157.195,157.195,157.04,157.12,2211700000.0
2008-03-04 22:15:00,157.12,157.295,157.115,157.24,3651899996.0
2008-03-04 22:20:00,157.235,157.235,157.095,157.13,1869300000.0
2008-03-04 22:25:00,157.13,157.13,156.98,157.0,1991600000.0
2008-03-04 22:30:00,157.0,157.185,156.995,157.17,1406000000.0
2008-03-04 22:35:00,157.17,157.285,157.14,157.195,997300000.0
2008-03-04 22:40:00,157.195,157.37,157.16,157.275,1990300000.0
2008-03-04 22:45:00,157.275,157.305,157.125,157.165,1505200000.0
2008-03-04 22:50:00,157.165,157.225,157.105,157.145,1538900000.0
2008-03-04 22:55:00,157.145,157.225,157.14,157.16,968700000.0
2008-03-04 23:00:00,157.16,157.2,157.15,157.2,754300000.0
2008-03-04 23:05:00,157.2,157.21,157.14,157.155,788300000.0
2008-03-04 23:10:00,157.155,157.2,157.155,157.175,820200000.0
2008-03-04 23:15:00,157.175,157.19,157.155,157.165,973900000.0
2008-03-04 23:20:00,157.165,157.175,157.11,157.14,4489700000.0
2008-03-04 23:25:00,157.14,157.15,157.09,157.14,5574100000.0
2008-03-04 23:30:00,157.14,157.2,157.135,157.175,2183500000.0
2008-03-04 23:35:00,157.175,157.22,157.145,157.18,4113000000.0
2008-03-04 23:40:00,157.18,157.26,157.16,157.23,3555700000.0
2008-03-04 23:45:00,157.23,157.27,157.21,157.25,3696500000.0
2008-03-04 23:50:00,157.25,157.28,157.175,157.265,3581300000.0
2008-03-04 23:55:00,157.265,157.32,157.26,157.27,5156600000.0
2008-03-05 00:00:00,157.27,157.27,157.1,157.18,7408800000.0
2008-03-05 00:05:00,157.18,157.36,157.18,157.19,4843400000.0
2008-03-05 00:10:00,157.19,157.24,157.19,157.24,4528500000.0
2008-03-05 00:15:00,157.24,157.29,157.2,157.2,4534900000.0
2008-03-05 00:20:00,157.2,157.22,157.19,157.22,4571500000.0
2008-03-05 00:25:00,157.22,157.3,157.2,157.28,4886900000.0
2008-03-05 00:30:00,157.28,157.35,157.21,157.29,4882100000.0
2008-03-05 00:35:00,157.29,157.29,157.24,157.24,5330500000.0
2008-03-05 00:40:00,157.24,157.28,157.23,157.23,4468500000.0
2008-03-05 00:45:00,157.23,157.3,157.23,157.285,3757800000.0
2008-03-05 00:50:00,157.285,157.3,157.245,157.27,1123500000.0
2008-03-05 00:55:00,157.27,157.295,157.235,157.265,3124200000.0
2008-03-05 01:00:00,157.265,157.315,157.245,157.305,3935000000.0
2008-03-05 01:05:00,157.305,157.355,157.305,157.355,3464300000.0
2008-03-05 01:10:00,157.355,157.37,157.255,157.275,3135100000.0
2008-03-05 01:15:00,157.275,157.31,157.225,157.225,2170000000.0
2008-03-05 01:20:00,157.225,157.295,157.195,157.205,3692100000.0
2008-03-05 01:25:00,157.205,157.255,157.195,157.225,4268100000.0
2008-03-05 01:30:00,157.225,157.305,157.195,157.285,4034400000.0
2008-03-05 01:35:00,157.285,157.295,157.225,157.265,4033100000.0
2008-03-05 01:40:00,157.265,157.295,157.25,157.28,3209600000.0
2008-03-05 01:45:00,157.28,157.315,157.27,157.295,4075600000.0
2008-03-05 01:50:00,157.295,157.305,157.22,157.235,2549500000.0
2008-03-05 01:55:00,157.235,157.245,157.22,157.225,5723300000.0
2008-03-05 02:00:00,157.225,157.295,157.2,157.27,1846900000.0
2008-03-05 02:05:00,157.27,157.29,157.24,157.24,3080675215.0
2008-03-05 02:10:00,157.235,157.35,157.21,157.345,2311200000.0
2008-03-05 02:15:00,157.345,157.355,157.32,157.33,1934000000.0
2008-03-05 02:20:00,157.33,157.37,157.305,157.31,2295100000.0
2008-03-05 02:25:00,157.31,157.31,157.245,157.26,1474700000.0
2008-03-05 02:30:00,157.26,157.295,157.195,157.205,2798800000.0
2008-03-05 02:35:00,157.205,157.265,157.185,157.24,3182800000.0
2008-03-05 02:40:00,157.24,157.265,157.195,157.21,2689600000.0
2008-03-05 02:45:00,157.21,157.21,157.135,157.155,2268400000.0
2008-03-05 02:50:00,157.155,157.235,157.15,157.155,2623200000.0
2008-03-05 02:55:00,157.155,157.175,156.995,157.06,3463200000.0
2008-03-05 03:00:00,157.06,157.095,157.0,157.09,2750100000.0
2008-03-05 03:05:00,157.09,157.22,157.09,157.19,2242600000.0
2008-03-05 03:10:00,157.19,157.22,157.125,157.145,4057700000.0
2008-03-05 03:15:00,157.145,157.155,157.105,157.12,3925500000.0
2008-03-05 03:20:00,157.12,157.155,157.11,157.135,2183000000.0
2008-03-05 03:25:00,157.135,157.205,157.105,157.19,3890900000.0
2008-03-05 03:30:00,157.19,157.205,157.03,157.19,3619500000.0
2008-03-05 03:35:00,157.19,157.195,157.03,157.19,5819500000.0
2008-03-05 03:40:00,157.19,157.195,157.11,157.125,3339900000.0
2008-03-05 03:45:00,157.125,157.165,157.125,157.155,2226300000.0
2008-03-05 03:50:00,157.155,157.155,157.12,157.125,4720200000.0
2008-03-05 03:55:00,157.125,157.155,157.12,157.12,4238800000.0
2008-03-05 04:00:00,157.12,157.145,157.11,157.125,3617800000.0
2008-03-05 04:05:00,157.125,157.125,157.07,157.07,1802000000.0
2008-03-05 04:10:00,157.07,157.075,157.05,157.06,1494400000.0
2008-03-05 04:15:00,157.06,157.09,157.06,157.085,3071900000.0
2008-03-05 04:20:00,157.085,157.09,157.06,157.065,4455900000.0
2008-03-05 04:25:00,157.065,157.07,157.03,157.055,3512500000.0
2008-03-05 04:30:00,157.055,157.06,157.03,157.04,3424100000.0
2008-03-05 04:35:00,157.04,157.06,157.035,157.05,1083600000.0
2008-03-05 04:40:00,157.05,157.125,157.03,157.115,1981200000.0
2008-03-05 04:45:00,157.115,157.185,157.08,157.1,3626300000.0
2008-03-05 04:50:00,157.1,157.1,157.06,157.1,2021100000.0
2008-03-05 04:55:00,157.1,157.1,157.07,157.095,1856900000.0
2008-03-05 05:00:00,157.095,157.125,157.08,157.115,4355700000.0
2008-03-05 05:05:00,157.115,157.145,157.11,157.12,3494900000.0
2008-03-05 05:10:00,157.12,157.13,157.115,157.12,705500000.0
2008-03-05 05:15:00,157.12,157.12,157.07,157.09,1767900000.0
2008-03-05 05:20:00,157.09,157.095,157.06,157.08,928400000.0
2008-03-05 05:25:00,157.08,157.13,157.05,157.125,4360100000.0
2008-03-05 05:30:00,157.125,157.125,157.1,157.105,3852600000.0
2008-03-05 05:35:00,157.105,157.11,157.06,157.07,2417900000.0
2008-03-05 05:40:00,157.07,157.095,157.05,157.09,2657600000.0
2008-03-05 05:45:00,157.085,157.11,157.055,157.1,2144400000.0
2008-03-05 05:50:00,157.1,157.11,157.055,157.09,1924000000.0
2008-03-05 05:55:00,157.09,157.155,157.08,157.135,3316000000.0
2008-03-05 06:00:00,157.135,157.135,157.055,157.07,2234600000.0
2008-03-05 06:05:00,157.07,157.08,157.05,157.06,1605000000.0
2008-03-05 06:10:00,157.06,157.07,157.05,157.055,1661700000.0
2008-03-05 06:15:00,157.055,157.07,157.03,157.035,1047900000.0
2008-03-05 06:20:00,157.03,157.045,157.03,157.04,1098600000.0
2008-03-05 06:25:00,157.04,157.06,157.035,157.05,1338400000.0
2008-03-05 06:30:00,157.05,157.08,157.04,157.06,2381900000.0
2008-03-05 06:35:00,157.06,157.06,157.02,157.05,1363300000.0
2008-03-05 06:40:00,157.05,157.1,157.05,157.08,1396800000.0
2008-03-05 06:45:00,157.08,157.11,157.07,157.085,1895500000.0
2008-03-05 06:50:00,157.085,157.17,157.085,157.155,2721100000.0
2008-03-05 06:55:00,157.155,157.175,157.105,157.135,2582300000.0
2008-03-05 07:00:00,157.135,157.185,157.13,157.175,5069200000.0
2008-03-05 07:05:00,157.175,157.21,157.135,157.165,3808100000.0
2008-03-05 07:10:00,157.165,157.2,157.155,157.16,1991800000.0
2008-03-05 07:15:00,157.16,157.165,157.125,157.16,2164400000.0
2008-03-05 07:20:00,157.16,157.26,157.15,157.26,2901500000.0
2008-03-05 07:25:00,157.26,157.265,157.215,157.22,1894600000.0
2008-03-05 07:30:00,157.22,157.23,157.135,157.135,2620900000.0
2008-03-05 07:35:00,157.135,157.175,157.115,157.13,3733400000.0
2008-03-05 07:40:00,157.13,157.185,157.125,157.18,3707600000.0
2008-03-05 07:45:00,157.18,157.185,157.12,157.145,2594600000.0
2008-03-05 07:50:00,157.145,157.175,157.11,157.145,3326500000.0
2008-03-05 07:55:00,157.145,157.195,157.115,157.19,3029700000.0
2008-03-05 08:00:00,157.19,157.215,157.145,157.195,4592600000.0
2008-03-05 08:05:00,157.195,157.205,157.13,157.15,3576100000.0
2008-03-05 08:10:00,157.15,157.185,157.125,157.16,3297100000.0
2008-03-05 08:15:00,157.16,157.17,157.12,157.13,2156100000.0
2008-03-05 08:20:00,157.13,157.2,157.095,157.2,1880900000.0
2008-03-05 08:25:00,157.205,157.235,157.175,157.225,3355300000.0
2008-03-05 08:30:00,157.215,157.285,157.205,157.25,3765900000.0
2008-03-05 08:35:00,157.25,157.315,157.235,157.29,3350000000.0
2008-03-05 08:40:00,157.29,157.31,157.19,157.21,3476200000.0
2008-03-05 08:45:00,157.21,157.305,157.175,157.29,3666900000.0
2008-03-05 08:50:00,157.29,157.4,157.28,157.35,3821000000.0
2008-03-05 08:55:00,157.355,157.41,157.275,157.29,3948999999.0
2008-03-05 09:00:00,157.29,157.325,157.235,157.275,3971667200.0
2008-03-05 09:05:00,157.275,157.275,157.195,157.225,3577900000.0
2008-03-05 09:10:00,157.225,157.375,157.165,157.375,2716300000.0
2008-03-05 09:15:00,157.375,157.53,157.36,157.38,2708400000.0
2008-03-05 09:20:00,157.38,157.425,157.205,157.215,2372100000.0
2008-03-05 09:25:00,157.215,157.305,157.205,157.265,2439500000.0
2008-03-05 09:30:00,157.265,157.28,157.195,157.255,2736500000.0
2008-03-05 09:35:00,157.255,157.28,157.23,157.25,2670100000.0
2008-03-05 09:40:00,157.25,157.27,157.17,157.195,2606100000.0
2008-03-05 09:45:00,157.195,157.385,157.19,157.34,3195500000.0
2008-03-05 09:50:00,157.34,157.385,157.31,157.335,2983600000.0
2008-03-05 09:55:00,157.335,157.38,157.32,157.335,2598700000.0
2008-03-05 10:00:00,157.335,157.335,157.22,157.25,3129700000.0
2008-03-05 10:05:00,157.25,157.275,157.145,157.21,3433399999.0
2008-03-05 10:10:00,157.205,157.235,157.14,157.155,3474300000.0
2008-03-05 10:15:00,157.155,157.155,157.01,157.07,3164200000.0
2008-03-05 10:20:00,157.07,157.145,157.07,157.145,4454400000.0
2008-03-05 10:25:00,157.15,157.195,157.11,157.165,3743900000.0
2008-03-05 10:30:00,157.175,157.3,157.15,157.28,2887900000.0
2008-03-05 10:35:00,157.28,157.29,157.14,157.145,2662400000.0
2008-03-05 10:40:00,157.145,157.19,157.105,157.155,3225800000.0
2008-03-05 10:45:00,157.155,157.195,157.12,157.16,5928300000.0
2008-03-05 10:50:00,157.16,157.195,157.095,157.095,3505500000.0
2008-03-05 10:55:00,157.095,157.175,157.065,157.165,2651300000.0
2008-03-05 11:00:00,157.165,157.19,157.14,157.17,3301100000.0
2008-03-05 11:05:00,157.17,157.21,157.125,157.195,3525600000.0
2008-03-05 11:10:00,157.195,157.295,157.195,157.25,3265800000.0
2008-03-05 11:15:00,157.25,157.255,157.18,157.195,3418600000.0
2008-03-05 11:20:00,157.195,157.29,157.19,157.29,3459600000.0
2008-03-05 11:25:00,157.295,157.31,157.215,157.215,3363299983.0
2008-03-05 11:30:00,157.205,157.255,157.185,157.22,3363500000.0
2008-03-05 11:35:00,157.22,157.375,157.22,157.37,3683200000.0
2008-03-05 11:40:00,157.37,157.435,157.36,157.39,4230200000.0
2008-03-05 11:45:00,157.39,157.405,157.355,157.37,2861900000.0
2008-03-05 11:50:00,157.375,157.41,157.33,157.4,2998300000.0
2008-03-05 11:55:00,157.4,157.435,157.36,157.425,3318500000.0
2008-03-05 12:00:00,157.425,157.465,157.4,157.445,2717100000.0
2008-03-05 12:05:00,157.445,157.49,157.43,157.45,3181500000.0
2008-03-05 12:10:00,157.445,157.465,157.395,157.41,2330700000.0
2008-03-05 12:15:00,157.41,157.49,157.41,157.435,3201500000.0
2008-03-05 12:20:00,157.435,157.465,157.36,157.375,3937299999.0
2008-03-05 12:25:00,157.375,157.405,157.36,157.37,2811600000.0
2008-03-05 12:30:00,157.37,157.41,157.35,157.4,1756600000.0
2008-03-05 12:35:00,157.4,157.43,157.355,157.37,3017600000.0
2008-03-05 12:40:00,157.37,157.39,157.2,157.205,2691200000.0
2008-03-05 12:45:00,157.205,157.29,157.205,157.245,3117100000.0
2008-03-05 12:50:00,157.245,157.32,157.225,157.32,2385400000.0
2008-03-05 12:55:00,157.32,157.415,157.315,157.37,3505000000.0
2008-03-05 13:00:00,157.37,157.41,157.32,157.365,2755200000.0
2008-03-05 13:05:00,157.365,157.415,157.34,157.355,2981900000.0
2008-03-05 13:10:00,157.355,157.355,157.31,157.35,3403300000.0
2008-03-05 13:15:00,157.345,157.37,157.325,157.34,2332700000.0
2008-03-05 13:20:00,157.34,157.4,157.305,157.4,2757600000.0
2008-03-05 13:25:00,157.395,157.465,157.39,157.41,3479800000.0
2008-03-05 13:30:00,157.41,157.47,157.41,157.41,2575100000.0
2008-03-05 13:35:00,157.41,157.44,157.405,157.415,3518900000.0
2008-03-05 13:40:00,157.415,157.515,157.415,157.5,3101400000.0
2008-03-05 13:45:00,157.5,157.5,157.44,157.455,2477550000.0
2008-03-05 13:50:00,157.455,157.53,157.44,157.5,2465300000.0
2008-03-05 13:55:00,157.495,157.765,157.48,157.72,2164500000.0
2008-03-05 14:00:00,157.72,157.76,157.65,157.66,2840600000.0
2008-03-05 14:05:00,157.66,157.81,157.66,157.735,2334500000.0
2008-03-05 14:10:00,157.73,157.76,157.66,157.725,2765700000.0
2008-03-05 14:15:00,157.725,157.775,157.69,157.745,2952900000.0
2008-03-05 14:20:00,157.745,157.765,157.69,157.71,3522000000.0
2008-03-05 14:25:00,157.705,157.725,157.68,157.695,4585400000.0
2008-03-05 14:30:00,157.695,157.74,157.685,157.69,3671400000.0
2008-03-05 14:35:00,157.695,157.74,157.69,157.715,2401300000.0
2008-03-05 14:40:00,157.715,157.72,157.65,157.69,2499800000.0
2008-03-05 14:45:00,157.69,157.73,157.645,157.72,2458500000.0
2008-03-05 14:50:00,157.715,157.76,157.675,157.69,2594300000.0
2008-03-05 14:55:00,157.69,157.77,157.67,157.74,3489600000.0
2008-03-05 15:00:00,157.74,157.745,157.685,157.715,6232099988.0
2008-03-05 15:05:00,157.715,157.745,157.645,157.7,6324499999.0
2008-03-05 15:10:00,157.7,157.755,157.61,157.615,3876000000.0
2008-03-05 15:15:00,157.62,157.635,157.47,157.485,3039700000.0
2008-03-05 15:20:00,157.485,157.525,157.335,157.455,4011300000.0
2008-03-05 15:25:00,157.455,157.525,157.425,157.485,2867525000.0
2008-03-05 15:30:00,157.485,157.51,157.375,157.415,4332950000.0
2008-03-05 15:35:00,157.415,157.495,157.395,157.455,5017450000.0
2008-03-05 15:40:00,157.455,157.575,157.435,157.53,3464600000.0
2008-03-05 15:45:00,157.53,157.565,157.485,157.515,3502500000.0
2008-03-05 15:50:00,157.52,157.56,157.5,157.555,2485300000.0
2008-03-05 15:55:00,157.555,157.685,157.55,157.61,2265500000.0
2008-03-05 16:00:00,157.61,157.63,157.545,157.575,4227750000.0
2008-03-05 16:05:00,157.575,157.655,157.57,157.645,5751750000.0
2008-03-05 16:10:00,157.64,157.785,157.635,157.775,1922200000.0
2008-03-05 16:15:00,157.775,157.865,157.745,157.835,1322800000.0
2008-03-05 16:20:00,157.835,157.875,157.755,157.785,1410100000.0
2008-03-05 16:25:00,157.785,157.825,157.695,157.71,3260800000.0
2008-03-05 16:30:00,157.715,157.74,157.655,157.695,4669500000.0
2008-03-05 16:35:00,157.695,157.74,157.665,157.675,3921000000.0
2008-03-05 16:40:00,157.68,157.705,157.555,157.645,3673400000.0
2008-03-05 16:45:00,157.645,157.785,157.645,157.785,2414200000.0
2008-03-05 16:50:00,157.785,157.805,157.725,157.735,1287100000.0
2008-03-05 16:55:00,157.735,157.755,157.705,157.725,1616350000.0
2008-03-05 17:00:00,157.725,158.19,157.69,158.1,1352000000.0
2008-03-05 17:05:00,158.09,158.335,158.075,158.325,3160800000.0
2008-03-05 17:10:00,158.325,158.51,158.25,158.275,1479450000.0
2008-03-05 17:15:00,158.285,158.475,158.235,158.425,1851500000.0
2008-03-05 17:20:00,158.425,158.435,158.345,158.365,1485700000.0
2008-03-05 17:25:00,158.36,158.455,158.34,158.43,1244400000.0
2008-03-05 17:30:00,158.425,158.54,158.28,158.28,1440800000.0
2008-03-05 17:35:00,158.285,158.435,158.285,158.415,4096600000.0
2008-03-05 17:40:00,158.415,158.645,158.385,158.575,1260200000.0
2008-03-05 17:45:00,158.575,158.635,158.525,158.605,2559799999.0
2008-03-05 17:50:00,158.605,158.715,158.585,158.66,1963600000.0
2008-03-05 17:55:00,158.66,158.745,158.58,158.735,1037450000.0
2008-03-05 18:00:00,158.735,158.775,158.6,158.67,1975100001.0
2008-03-05 18:05:00,158.67,158.75,158.63,158.665,1334800000.0
2008-03-05 18:10:00,158.665,158.78,158.655,158.705,571000000.0
2008-03-05 18:15:00,158.71,158.905,158.71,158.815,3166640000.0
2008-03-05 18:20:00,158.815,158.92,158.79,158.855,3693399999.0
2008-03-05 18:25:00,158.86,158.925,158.79,158.87,766300000.0
2008-03-05 18:30:00,158.87,159.075,158.845,159.075,615600000.0
2008-03-05 18:35:00,159.08,159.19,159.045,159.115,2285099998.0
2008-03-05 18:40:00,159.115,159.12,158.975,158.995,864800000.0
2008-03-05 18:45:00,158.995,159.055,158.865,158.865,1442680000.0
2008-03-05 18:50:00,158.865,159.02,158.865,159.005,797700000.0
2008-03-05 18:55:00,159.0,159.025,158.91,158.91,303400000.0
2008-03-05 19:00:00,158.91,159.2,158.87,159.08,1593550000.0
2008-03-05 19:05:00,159.08,159.105,158.865,158.995,2145000003.0
2008-03-05 19:10:00,159.0,159.105,158.905,158.945,2603400001.0
2008-03-05 19:15:00,158.945,159.035,158.835,158.85,3425200000.0
2008-03-05 19:20:00,158.86,158.95,158.79,158.91,3000100000.0
2008-03-05 19:25:00,158.91,158.91,158.63,158.72,5541299997.0
2008-03-05 19:30:00,158.72,158.86,158.72,158.86,3625800000.0
2008-03-05 19:35:00,158.86,158.86,158.63,158.7,3527600000.0
2008-03-05 19:40:00,158.7,158.78,158.66,158.74,4196149999.0
2008-03-05 19:45:00,158.74,158.75,158.67,158.73,5046499997.0
2008-03-05 19:50:00,158.73,158.79,158.69,158.78,4129499999.0
2008-03-05 19:55:00,158.78,158.86,158.73,158.74,4349099999.0
2008-03-05 20:00:00,158.74,158.83,158.735,158.76,4835000000.0
2008-03-05 20:05:00,158.76,158.93,158.76,158.93,8154200000.0
2008-03-05 20:10:00,158.93,158.94,158.79,158.795,6040000000.0
2008-03-05 20:15:00,158.795,158.89,158.6,158.62,4583199999.0
2008-03-05 20:20:00,158.62,158.62,158.46,158.57,6491400009.0
2008-03-05 20:25:00,158.575,158.71,158.57,158.69,5328600000.0
2008-03-05 20:30:00,158.69,158.69,158.43,158.45,5347799997.0
2008-03-05 20:35:00,158.45,158.45,158.19,158.31,6140299999.0
2008-03-05 20:40:00,158.3,158.41,158.18,158.41,4931600000.0
2008-03-05 20:45:00,158.41,158.46,158.27,158.35,6698999988.0
2008-03-05 20:50:00,158.35,158.59,158.24,158.56,6959000041.0
2008-03-05 20:55:00,158.31,158.57,158.27,158.44,8020299997.0
2008-03-05 21:00:00,158.45,158.55,158.3,158.51,4809200000.0
2008-03-05 21:05:00,158.5,158.56,158.46,158.46,6333900000.0
2008-03-05 21:10:00,158.46,158.54,158.34,158.53,5026800001.0
2008-03-05 21:15:00,158.53,158.595,158.5,158.52,6078699977.0
2008-03-05 21:20:00,158.52,158.56,158.39,158.54,7355300004.0
2008-03-05 21:25:00,158.465,158.58,158.46,158.56,5288900001.0
2008-03-05 21:30:00,158.56,158.56,158.42,158.425,7548900001.0
2008-03-05 21:35:00,158.56,158.57,158.41,158.47,8552799987.0
2008-03-05 21:40:00,158.475,158.515,158.44,158.48,8151299998.0
2008-03-05 21:45:00,158.48,158.56,158.47,158.52,5783399994.0
2008-03-05 21:50:00,158.52,158.6,158.47,158.56,6289999990.0
2008-03-05 21:55:00,158.56,158.67,158.51,158.67,7411449997.0
2008-03-05 22:00:00,158.55,158.6,158.42,158.5,6412699999.0
2008-03-05 22:05:00,158.5,158.69,158.49,158.57,6369979991.0
2008-03-05 22:10:00,158.57,158.62,158.5,158.51,4619699997.0
2008-03-05 22:15:00,158.52,158.53,158.42,158.47,7402100010.0
2008-03-05 22:20:00,158.47,158.9,158.45,158.55,6743799995.0
2008-03-05 22:25:00,158.54,158.58,158.47,158.53,5914799998.0
2008-03-05 22:30:00,158.53,158.9,158.48,158.58,6707199997.0
2008-03-05 22:35:00,158.58,158.58,158.51,158.52,6351599996.0
2008-03-05 22:40:00,158.52,158.59,158.52,158.57,6655099996.0
2008-03-05 22:45:00,158.57,158.84,158.54,158.79,6714499999.0
2008-03-05 22:50:00,158.6,158.77,158.59,158.74,8137399991.0
2008-03-05 22:55:00,158.62,158.68,158.62,158.68,8420800017.0
2008-03-05 23:00:00,158.68,158.74,158.68,158.73,6146900001.0
2008-03-05 23:05:00,158.73,158.88,158.72,158.85,7485000003.0
2008-03-05 23:10:00,158.85,158.85,158.79,158.8,6381099995.0
2008-03-05 23:15:00,158.8,158.91,158.8,158.89,4265000000.0
2008-03-05 23:20:00,158.89,158.92,158.88,158.9,3575400000.0
2008-03-05 23:25:00,158.9,158.96,158.61,158.95,6591400005.0
2008-03-05 23:30:00,158.95,158.97,158.8,158.82,4408600000.0
2008-03-05 23:35:00,158.82,158.82,158.8,158.81,1952700000.0
2008-03-05 23:40:00,158.81,158.87,158.81,158.84,4453600001.0
2008-03-05 23:45:00,158.84,158.85,158.78,158.79,4877200000.0
2008-03-05 23:50:00,158.79,158.81,158.72,158.74,7076400000.0
2008-03-05 23:55:00,158.74,158.78,158.74,158.75,5879400000.0
2008-03-06 00:00:00,158.75,158.75,158.68,158.68,2088400000.0
2008-03-06 00:05:00,158.68,158.68,158.58,158.63,3262000000.0
2008-03-06 00:10:00,158.63,158.67,158.63,158.64,4268000000.0
2008-03-06 00:15:00,158.64,158.65,158.6,158.61,5009200000.0
2008-03-06 00:20:00,158.61,158.69,158.595,158.65,3987600000.0
2008-03-06 00:25:00,158.65,158.65,158.62,158.64,4512600000.0
2008-03-06 00:30:00,158.64,158.79,158.64,158.74,3797000000.0
2008-03-06 00:35:00,158.74,158.82,158.73,158.79,4231000000.0
2008-03-06 00:40:00,158.79,158.835,158.78,158.78,4734500000.0
2008-03-06 00:45:00,158.78,158.79,158.75,158.75,4219200000.0
2008-03-06 00:50:00,158.75,158.76,158.68,158.71,5398800000.0
2008-03-06 00:55:00,158.71,158.72,158.68,158.72,4566700000.0
2008-03-06 01:00:00,158.72,158.75,158.7,158.74,5956199992.0
2008-03-06 01:05:00,158.74,158.74,158.71,158.73,4813300000.0
2008-03-06 01:10:00,158.73,158.79,158.71,158.77,6441700000.0
2008-03-06 01:15:00,158.78,158.79,158.71,158.74,4560600000.0
2008-03-06 01:20:00,158.74,158.8,158.73,158.79,4499000000.0
2008-03-06 01:25:00,158.8,158.82,158.73,158.74,5542100000.0
2008-03-06 01:30:00,158.74,158.74,158.68,158.695,4193700000.0
2008-03-06 01:35:00,158.695,158.71,158.665,158.7,2684100000.0
2008-03-06 01:40:00,158.7,158.74,158.685,158.705,3335600000.0
2008-03-06 01:45:00,158.705,158.72,158.69,158.71,2405000000.0
2008-03-06 01:50:00,158.71,158.77,158.705,158.76,3847600000.0
2008-03-06 01:55:00,158.76,158.79,158.75,158.78,5562600000.0
2008-03-06 02:00:00,158.78,158.78,158.72,158.725,6067200000.0
2008-03-06 02:05:00,158.72,158.755,158.68,158.695,5087800000.0
2008-03-06 02:10:00,158.695,158.71,158.65,158.69,3699600000.0
2008-03-06 02:15:00,158.69,158.69,158.6,158.62,5102200000.0
2008-03-06 02:20:00,158.62,158.63,158.54,158.56,3877100000.0
2008-03-06 02:25:00,158.56,158.57,158.525,158.56,4096500000.0
2008-03-06 02:30:00,158.56,158.61,158.55,158.59,6656800000.0
2008-03-06 02:35:00,158.59,158.66,158.59,158.63,6252300000.0
2008-03-06 02:40:00,158.63,158.65,158.56,158.6,5169800000.0
2008-03-06 02:45:00,158.57,158.63,158.55,158.62,9169900000.0
2008-03-06 02:50:00,158.61,158.61,158.54,158.56,7443200000.0
2008-03-06 02:55:00,158.58,158.63,158.58,158.61,6925800000.0
2008-03-06 03:00:00,158.61,158.64,158.57,158.58,6435700000.0
2008-03-06 03:05:00,158.58,158.59,158.5,158.52,7959000000.0
2008-03-06 03:10:00,158.52,158.65,158.5,158.62,6671300000.0
2008-03-06 03:15:00,158.51,158.66,158.5,158.64,7395200000.0
2008-03-06 03:20:00,158.62,158.64,158.53,158.545,4954800000.0
2008-03-06 03:25:00,158.545,158.59,158.54,158.55,7292200000.0
2008-03-06 03:30:00,158.55,158.605,158.52,158.57,6187100000.0
2008-03-06 03:35:00,158.57,158.57,158.47,158.57,6418900000.0
2008-03-06 03:40:00,158.57,158.58,158.56,158.57,6900400000.0
2008-03-06 03:45:00,158.57,158.59,158.56,158.59,5545400000.0
2008-03-06 03:50:00,158.59,158.605,158.55,158.57,4373000000.0
2008-03-06 03:55:00,158.57,158.6,158.55,158.59,7112800000.0
2008-03-06 04:00:00,158.59,158.61,158.54,158.55,5952200000.0
2008-03-06 04:05:00,158.55,158.64,158.54,158.63,5671000000.0
2008-03-06 04:10:00,158.63,158.68,158.62,158.63,4939500000.0
2008-03-06 04:15:00,158.63,158.67,158.62,158.65,5356600000.0
2008-03-06 04:20:00,158.65,158.66,158.63,158.65,5693900000.0
2008-03-06 04:25:00,158.65,158.68,158.63,158.66,4686400000.0
2008-03-06 04:30:00,158.66,158.69,158.64,158.66,5087000000.0
2008-03-06 04:35:00,158.66,158.67,158.64,158.64,5359000000.0
2008-03-06 04:40:00,158.64,158.65,158.62,158.64,6824800000.0
2008-03-06 04:45:00,158.63,158.66,158.63,158.65,7380000000.0
2008-03-06 04:50:00,158.65,158.67,158.65,158.67,7186400000.0
2008-03-06 04:55:00,158.67,158.67,158.64,158.65,6990100000.0
2008-03-06 05:00:00,158.65,158.66,158.64,158.65,6740200000.0
2008-03-06 05:05:00,158.65,158.67,158.65,158.65,7007000000.0
2008-03-06 05:10:00,158.65,158.66,158.645,158.65,7542000000.0
2008-03-06 05:15:00,158.65,158.68,158.65,158.67,7573200000.0
2008-03-06 05:20:00,158.67,158.8,158.66,158.74,6306500000.0
2008-03-06 05:25:00,158.74,158.76,158.68,158.68,6933900000.0
2008-03-06 05:30:00,158.68,158.78,158.68,158.78,5326300000.0
2008-03-06 05:35:00,158.78,158.82,158.76,158.82,6856500000.0
2008-03-06 05:40:00,158.82,158.85,158.77,158.79,7315400000.0
2008-03-06 05:45:00,158.79,158.84,158.77,158.84,4866400000.0
2008-03-06 05:50:00,158.84,158.84,158.74,158.82,7163200000.0
2008-03-06 05:55:00,158.72,158.84,158.72,158.75,5469700000.0
2008-03-06 06:00:00,158.75,158.77,158.68,158.68,7821600000.0
2008-03-06 06:05:00,158.68,158.75,158.66,158.73,7507100000.0
2008-03-06 06:10:00,158.73,158.76,158.68,158.76,7606800000.0
2008-03-06 06:15:00,158.68,158.78,158.68,158.74,6997600000.0
2008-03-06 06:20:00,158.76,158.77,158.68,158.69,7344300000.0
2008-03-06 06:25:00,158.69,158.79,158.68,158.79,7858100000.0
2008-03-06 06:30:00,158.71,158.76,158.7,158.75,8403800000.0
2008-03-06 06:35:00,158.82,158.84,158.79,158.79,9087000000.0
2008-03-06 06:40:00,158.74,158.76,158.7,158.74,6460800000.0
2008-03-06 06:45:00,158.75,158.75,158.72,158.72,8168100000.0
2008-03-06 06:50:00,158.73,158.79,158.72,158.78,8838400000.0
2008-03-06 06:55:00,158.75,158.76,158.71,158.74,6907500000.0
2008-03-06 07:00:00,158.74,158.8,158.73,158.785,6682600000.0
2008-03-06 07:05:00,158.785,158.845,158.785,158.785,6699800000.0
2008-03-06 07:10:00,158.785,158.86,158.77,158.85,8073800000.0
2008-03-06 07:15:00,158.77,158.88,158.76,158.77,8968000000.0
2008-03-06 07:20:00,158.77,158.78,158.74,158.745,5386800000.0
2008-03-06 07:25:00,158.745,158.83,158.74,158.79,7537000000.0
2008-03-06 07:30:00,158.79,158.87,158.77,158.82,7343300000.0
2008-03-06 07:35:00,158.8,158.84,158.76,158.795,6021500000.0
2008-03-06 07:40:00,158.795,158.795,158.71,158.75,3947900000.0
2008-03-06 07:45:00,158.75,158.77,158.73,158.74,5203900000.0
2008-03-06 07:50:00,158.74,158.8,158.73,158.785,6016700000.0
2008-03-06 07:55:00,158.785,158.8,158.7,158.79,6102100000.0
2008-03-06 08:00:00,158.78,158.78,158.7,158.73,5137700000.0
2008-03-06 08:05:00,158.73,158.785,158.695,158.755,4264600000.0
2008-03-06 08:10:00,158.755,158.875,158.74,158.865,3656500000.0
2008-03-06 08:15:00,158.865,158.895,158.83,158.875,3135800000.0
2008-03-06 08:20:00,158.875,158.88,158.805,158.82,3355400000.0
2008-03-06 08:25:00,158.82,158.865,158.795,158.8,5119200001.0
2008-03-06 08:30:00,158.8,158.815,158.775,158.8,4341700000.0
2008-03-06 08:35:00,158.8,158.855,158.77,158.805,3350100000.0
2008-03-06 08:40:00,158.805,158.815,158.605,158.615,4837100002.0
2008-03-06 08:45:00,158.615,158.645,158.54,158.64,4054200000.0
2008-03-06 08:50:00,158.64,158.72,158.625,158.675,2306900000.0
2008-03-06 08:55:00,158.675,158.735,158.64,158.705,3125300000.0
2008-03-06 09:00:00,158.705,158.735,158.695,158.705,2720600000.0
2008-03-06 09:05:00,158.705,158.705,158.625,158.625,3175600000.0
2008-03-06 09:10:00,158.625,158.625,158.515,158.54,2896200000.0
2008-03-06 09:15:00,158.54,158.565,158.525,158.555,3374537201.0
2008-03-06 09:20:00,158.555,158.565,158.47,158.48,4471500000.0
2008-03-06 09:25:00,158.48,158.565,158.46,158.56,2774600000.0
2008-03-06 09:30:00,158.56,158.59,158.53,158.57,2594500000.0
2008-03-06 09:35:00,158.57,158.595,158.505,158.515,2625200000.0
2008-03-06 09:40:00,158.515,158.665,158.49,158.65,2629500000.0
2008-03-06 09:45:00,158.65,158.67,158.6,158.63,2625800000.0
2008-03-06 09:50:00,158.63,158.645,158.365,158.37,2458200000.0
2008-03-06 09:55:00,158.37,158.38,158.265,158.37,3626500000.0
2008-03-06 10:00:00,158.37,158.51,158.34,158.465,2580000000.0
2008-03-06 10:05:00,158.46,158.505,158.39,158.455,3451900000.0
2008-03-06 10:10:00,158.455,158.6,158.455,158.6,3964800000.0
2008-03-06 10:15:00,158.6,158.615,158.485,158.49,2857500000.0
2008-03-06 10:20:00,158.495,158.565,158.465,158.555,2247500000.0
2008-03-06 10:25:00,158.555,158.635,158.55,158.595,2645300000.0
2008-03-06 10:30:00,158.595,158.64,158.57,158.585,2434000000.0
2008-03-06 10:35:00,158.585,158.62,158.45,158.49,2091600000.0
2008-03-06 10:40:00,158.49,158.6,158.47,158.6,3124700000.0
2008-03-06 10:45:00,158.6,158.625,158.535,158.59,3233700000.0
2008-03-06 10:50:00,158.595,158.675,158.58,158.6,3102200000.0
2008-03-06 10:55:00,158.6,158.65,158.53,158.535,2659700000.0
2008-03-06 11:00:00,158.535,158.635,158.53,158.635,4383000000.0
2008-03-06 11:05:00,158.635,158.645,158.55,158.555,3332500000.0
2008-03-06 11:10:00,158.555,158.635,158.53,158.59,2590600000.0
2008-03-06 11:15:00,158.59,158.635,158.555,158.635,2533200000.0
2008-03-06 11:20:00,158.635,158.68,158.59,158.66,2757300000.0
2008-03-06 11:25:00,158.66,158.685,158.61,158.655,3568700000.0
2008-03-06 11:30:00,158.655,158.685,158.605,158.66,3233800000.0
2008-03-06 11:35:00,158.66,158.66,158.585,158.61,2474400000.0
2008-03-06 11:40:00,158.61,158.665,158.605,158.635,2932700000.0
2008-03-06 11:45:00,158.64,158.725,158.625,158.705,2577500000.0
2008-03-06 11:50:00,158.705,158.715,158.595,158.6,2706600000.0
2008-03-06 11:55:00,158.6,158.665,158.585,158.615,3498500000.0
2008-03-06 12:00:00,158.615,158.615,158.36,158.445,2211400000.0
2008-03-06 12:05:00,158.445,158.505,158.295,158.505,4048500000.0
2008-03-06 12:10:00,158.505,158.655,158.48,158.615,4074400000.0
2008-03-06 12:15:00,158.615,158.65,158.57,158.625,2730800000.0
2008-03-06 12:20:00,158.625,158.655,158.58,158.59,2737500000.0
2008-03-06 12:25:00,158.59,158.59,158.475,158.555,2589600000.0
2008-03-06 12:30:00,158.56,158.595,158.535,158.575,3499400000.0
2008-03-06 12:35:00,158.575,158.585,158.435,158.53,3395200000.0
2008-03-06 12:40:00,158.53,158.58,158.49,158.535,2458500000.0
2008-03-06 12:45:00,158.535,158.54,158.435,158.44,2832500000.0
2008-03-06 12:50:00,158.44,158.525,158.44,158.475,3528800001.0
2008-03-06 12:55:00,158.47,158.485,158.435,158.475,2595700000.0
2008-03-06 13:00:00,158.475,158.515,158.455,158.475,4091500000.0
2008-03-06 13:05:00,158.475,158.555,158.475,158.49,5250900000.0
2008-03-06 13:10:00,158.49,158.6,158.475,158.59,3190300000.0
2008-03-06 13:15:00,158.59,158.59,158.43,158.44,2319300000.0
2008-03-06 13:20:00,158.44,158.46,158.405,158.45,2485400000.0
2008-03-06 13:25:00,158.45,158.53,158.445,158.475,2334700000.0
2008-03-06 13:30:00,158.47,158.54,158.47,158.49,3299800000.0
2008-03-06 13:35:00,158.49,158.54,158.45,158.54,3655899999.0
2008-03-06 13:40:00,158.54,158.545,158.505,158.515,2660200000.0
2008-03-06 13:45:00,158.515,158.52,158.475,158.505,2025900000.0
2008-03-06 13:50:00,158.5,158.55,158.445,158.465,2577300000.0
2008-03-06 13:55:00,158.46,158.485,158.35,158.35,2510000000.0
2008-03-06 14:00:00,158.35,158.575,158.35,158.53,2275500000.0
2008-03-06 14:05:00,158.53,158.585,158.52,158.52,3137900000.0
2008-03-06 14:10:00,158.52,158.585,158.505,158.545,3080800000.0
2008-03-06 14:15:00,158.54,158.62,158.51,158.52,2754000000.0
2008-03-06 14:20:00,158.52,158.67,158.5,158.67,2687800000.0
2008-03-06 14:25:00,158.67,158.74,158.59,158.6,2842300000.0
2008-03-06 14:30:00,158.6,158.685,158.575,158.665,3968700000.0
2008-03-06 14:35:00,158.67,158.685,158.585,158.61,2608100000.0
2008-03-06 14:40:00,158.61,158.645,158.555,158.625,3439100000.0
2008-03-06 14:45:00,158.62,158.675,158.495,158.505,3485500000.0
2008-03-06 14:50:00,158.505,158.585,158.495,158.545,2851900000.0
2008-03-06 14:55:00,158.545,158.57,158.515,158.52,4078900000.0
2008-03-06 15:00:00,158.52,158.535,158.38,158.505,3476900000.0
2008-03-06 15:05:00,158.505,158.57,158.455,158.565,3743900000.0
2008-03-06 15:10:00,158.565,158.63,158.54,158.54,4310400000.0
2008-03-06 15:15:00,158.545,158.555,158.47,158.475,3325300000.0
2008-03-06 15:20:00,158.475,158.505,158.135,158.205,3074600000.0
2008-03-06 15:25:00,158.205,158.315,158.155,158.185,3003400000.0
2008-03-06 15:30:00,158.185,158.255,158.01,158.11,3186100000.0
2008-03-06 15:35:00,158.105,158.305,158.105,158.28,2898800000.0
2008-03-06 15:40:00,158.275,158.345,158.135,158.29,3443900000.0
2008-03-06 15:45:00,158.285,158.345,158.245,158.275,2751000000.0
2008-03-06 15:50:00,158.275,158.33,158.195,158.29,1774800000.0
2008-03-06 15:55:00,158.285,158.605,158.26,158.565,3494200000.0
2008-03-06 16:00:00,158.57,158.655,158.505,158.575,3838000000.0
2008-03-06 16:05:00,158.575,158.675,158.52,158.535,4112200000.0
2008-03-06 16:10:00,158.535,158.665,158.515,158.595,4901800000.0
2008-03-06 16:15:00,158.595,158.755,158.555,158.575,3523600000.0
2008-03-06 16:20:00,158.575,158.675,158.555,158.605,3003200000.0
2008-03-06 16:25:00,158.605,158.635,158.51,158.525,2781000000.0
2008-03-06 16:30:00,158.53,158.58,158.45,158.455,3380400000.0
2008-03-06 16:35:00,158.455,158.475,158.355,158.415,4127050000.0
2008-03-06 16:40:00,158.415,158.495,158.395,158.425,4809500000.0
2008-03-06 16:45:00,158.425,158.49,158.395,158.415,4116200000.0
2008-03-06 16:50:00,158.415,158.46,158.325,158.4,4500500000.0
2008-03-06 16:55:00,158.405,158.445,158.29,158.445,3780400000.0
2008-03-06 17:00:00,158.445,158.455,158.255,158.315,4554800000.0
2008-03-06 17:05:00,158.315,158.425,158.245,158.285,5502500000.0
2008-03-06 17:10:00,158.285,158.395,158.175,158.37,4952900000.0
2008-03-06 17:15:00,158.375,158.405,158.3,158.345,5067100000.0
2008-03-06 17:20:00,158.345,158.515,158.325,158.445,4960400000.0
2008-03-06 17:25:00,158.445,158.485,158.36,158.37,4172550000.0
2008-03-06 17:30:00,158.375,158.52,158.33,158.435,3452100000.0
2008-03-06 17:35:00,158.435,158.54,158.415,158.475,4298700000.0
2008-03-06 17:40:00,158.475,158.5,158.335,158.365,4325400000.0
2008-03-06 17:45:00,158.365,158.385,158.245,158.32,5204100008.0
2008-03-06 17:50:00,158.325,158.395,158.255,158.27,4373800000.0
2008-03-06 17:55:00,158.275,158.385,158.26,158.29,3990087472.0
2008-03-06 18:00:00,158.305,158.37,158.24,158.285,3947700000.0
2008-03-06 18:05:00,158.285,158.335,158.245,158.335,6159500000.0
2008-03-06 18:10:00,158.335,158.355,158.225,158.235,4900400000.0
2008-03-06 18:15:00,158.235,158.27,158.2,158.245,4209900000.0
2008-03-06 18:20:00,158.245,158.43,158.24,158.365,5019500000.0
2008-03-06 18:25:00,158.365,158.575,158.305,158.505,4523600000.0
2008-03-06 18:30:00,158.505,158.535,158.325,158.36,3101700000.0
2008-03-06 18:35:00,158.36,158.485,158.265,158.485,3684275000.0
2008-03-06 18:40:00,158.485,158.485,158.305,158.355,3650700000.0
2008-03-06 18:45:00,158.355,158.395,158.305,158.34,5164500000.0
2008-03-06 18:50:00,158.335,158.375,158.27,158.295,4613900000.0
2008-03-06 18:55:00,158.295,158.375,158.28,158.325,4006500000.0
2008-03-06 19:00:00,158.325,158.345,158.205,158.215,4965200000.0
2008-03-06 19:05:00,158.215,158.265,158.205,158.26,6017100000.0
2008-03-06 19:10:00,158.26,158.265,158.07,158.105,5539600000.0
2008-03-06 19:15:00,158.1,158.145,158.05,158.095,2510200000.0
2008-03-06 19:20:00,158.095,158.105,158.03,158.05,1953500000.0
2008-03-06 19:25:00,158.05,158.125,158.03,158.115,2857100000.0
2008-03-06 19:30:00,158.115,158.135,158.035,158.055,2617100000.0
2008-03-06 19:35:00,158.055,158.115,158.035,158.095,2677700000.0
2008-03-06 19:40:00,158.095,158.265,158.095,158.245,3554100000.0
2008-03-06 19:45:00,158.245,158.265,158.165,158.175,3987900000.0
2008-03-06 19:50:00,158.18,158.2,158.145,158.18,3648000000.0
2008-03-06 19:55:00,158.175,158.205,158.13,158.205,2954900000.0
2008-03-06 20:00:00,158.195,158.295,158.14,158.175,2335751236.0
2008-03-06 20:05:00,158.175,158.245,158.105,158.235,3604400000.0
2008-03-06 20:10:00,158.235,158.24,158.115,158.175,3356950000.0
2008-03-06 20:15:00,158.175,158.22,158.15,158.21,4279600000.0
2008-03-06 20:20:00,158.215,158.235,158.16,158.185,2430400000.0
2008-03-06 20:25:00,158.185,158.195,158.12,158.125,3306000000.0
2008-03-06 20:30:00,158.125,158.18,158.1,158.16,2476200000.0
2008-03-06 20:35:00,158.16,158.235,158.135,158.19,1728399999.0
2008-03-06 20:40:00,158.19,158.225,158.095,158.115,1580200000.0
2008-03-06 20:45:00,158.115,158.215,158.1,158.195,1670600000.0
2008-03-06 20:50:00,158.195,158.22,158.165,158.18,1281500000.0
2008-03-06 20:55:00,158.18,158.205,158.18,158.2,1572800000.0
2008-03-06 21:00:00,158.2,158.235,158.155,158.195,1407699999.0
2008-03-06 21:05:00,158.195,158.24,158.16,158.21,1211254608.0
2008-03-06 21:10:00,158.21,158.21,158.14,158.185,1269100000.0
2008-03-06 21:15:00,158.19,158.205,158.175,158.175,1106600000.0
2008-03-06 21:20:00,158.175,158.185,158.115,158.125,1690000000.0
2008-03-06 21:25:00,158.125,158.125,158.03,158.045,1076700000.0
2008-03-06 21:30:00,158.045,158.05,157.975,157.99,2846100001.0
2008-03-06 21:35:00,157.995,158.065,157.96,158.055,3068400000.0
2008-03-06 21:40:00,158.055,158.155,158.02,158.15,2051300000.0
2008-03-06 21:45:00,158.15,158.39,158.135,158.295,1899050000.0
2008-03-06 21:50:00,158.295,158.295,158.135,158.215,1298100000.0
2008-03-06 21:55:00,158.21,158.225,158.115,158.175,1212100000.0
2008-03-06 22:00:00,158.175,158.175,158.015,158.015,1574600000.0
2008-03-06 22:05:00,158.015,158.06,157.995,158.025,1674300000.0
2008-03-06 22:10:00,158.025,158.06,157.965,157.975,1281500000.0
2008-03-06 22:15:00,157.975,158.125,157.975,158.095,2012880187.0
2008-03-06 22:20:00,158.105,158.155,158.035,158.07,2522200000.0
2008-03-06 22:25:00,158.07,158.095,158.0,158.055,2308700000.0
2008-03-06 22:30:00,158.055,158.075,157.955,157.975,1944700000.0
2008-03-06 22:35:00,157.975,157.985,157.865,157.905,2762900000.0
2008-03-06 22:40:00,157.905,157.925,157.845,157.925,4131600000.0
2008-03-06 22:45:00,157.925,157.935,157.855,157.875,4799000000.0
2008-03-06 22:50:00,157.875,157.875,157.7,157.705,3330600000.0
2008-03-06 22:55:00,157.705,157.785,157.705,157.745,2745400000.0
2008-03-06 23:00:00,157.745,157.895,157.73,157.885,3219600000.0
2008-03-06 23:05:00,157.885,157.915,157.85,157.875,3075500000.0
2008-03-06 23:10:00,157.875,157.945,157.865,157.905,2299700000.0
2008-03-06 23:15:00,157.905,157.965,157.875,157.93,1206600000.0
2008-03-06 23:20:00,157.93,157.965,157.855,157.955,1447300000.0
2008-03-06 23:25:00,157.955,158.005,157.925,157.96,2333600000.0
2008-03-06 23:30:00,157.96,158.035,157.945,157.985,2543300000.0
2008-03-06 23:35:00,157.985,157.995,157.965,157.98,5071700000.0
2008-03-06 23:40:00,157.98,158.005,157.95,157.965,1287100000.0
2008-03-06 23:45:00,157.965,157.975,157.91,157.965,1146400000.0
2008-03-06 23:50:00,157.965,157.965,157.905,157.935,1877800000.0
2008-03-06 23:55:00,157.935,157.94,157.92,157.925,1078500000.0
2008-03-07 00:00:00,157.925,157.945,157.855,157.86,4039100000.0
2008-03-07 00:05:00,157.86,157.915,157.785,157.785,2132800000.0
2008-03-07 00:10:00,157.785,157.785,157.685,157.725,1191800000.0
2008-03-07 00:15:00,157.725,157.735,157.69,157.71,1301000000.0
2008-03-07 00:20:00,157.71,157.735,157.7,157.72,1268900000.0
2008-03-07 00:25:00,157.72,157.755,157.715,157.735,1225000000.0
2008-03-07 00:30:00,157.735,157.77,157.715,157.755,1521200000.0
2008-03-07 00:35:00,157.755,157.855,157.745,157.835,1542400000.0
2008-03-07 00:40:00,157.835,157.875,157.815,157.85,1503000000.0
2008-03-07 00:45:00,157.85,157.865,157.77,157.77,1230100000.0
2008-03-07 00:50:00,157.77,157.845,157.735,157.835,1318000000.0
2008-03-07 00:55:00,157.835,157.865,157.785,157.86,1380900000.0
2008-03-07 01:00:00,157.86,157.875,157.785,157.865,1491800000.0
2008-03-07 01:05:00,157.865,157.945,157.855,157.9,1467900000.0
2008-03-07 01:10:00,157.9,158.025,157.9,157.965,1391800000.0
2008-03-07 01:15:00,157.965,158.035,157.925,157.935,1525800000.0
2008-03-07 01:20:00,157.935,157.945,157.905,157.905,1490800000.0
2008-03-07 01:25:00,157.905,157.925,157.865,157.875,1213300000.0
2008-03-07 01:30:00,157.875,157.875,157.815,157.82,1111600000.0
2008-03-07 01:35:00,157.82,157.82,157.765,157.795,952400000.0
2008-03-07 01:40:00,157.795,157.825,157.77,157.775,1592200000.0
2008-03-07 01:45:00,157.775,157.82,157.76,157.805,1481400000.0
2008-03-07 01:50:00,157.805,157.845,157.785,157.815,1958800000.0
2008-03-07 01:55:00,157.825,157.865,157.785,157.805,1375000000.0
2008-03-07 02:00:00,157.805,157.965,157.805,157.935,1815500000.0
2008-03-07 02:05:00,157.935,158.0,157.905,157.96,1475500000.0
2008-03-07 02:10:00,157.96,158.11,157.93,158.005,1220000000.0
2008-03-07 02:15:00,158.01,158.085,157.985,157.985,1345600000.0
2008-03-07 02:20:00,157.985,158.015,157.885,157.915,1806300000.0
2008-03-07 02:25:00,157.915,157.955,157.91,157.945,1572200000.0
2008-03-07 02:30:00,157.945,158.025,157.945,157.995,1673900000.0
2008-03-07 02:35:00,157.995,158.035,157.985,158.035,1445600000.0
2008-03-07 02:40:00,158.035,158.07,158.005,158.07,857285600.0
2008-03-07 02:45:00,158.07,158.135,158.06,158.11,1007900000.0
2008-03-07 02:50:00,158.11,158.115,158.065,158.095,1202000000.0
2008-03-07 02:55:00,158.09,158.11,158.05,158.08,1077300000.0
2008-03-07 03:00:00,158.075,158.095,158.065,158.085,2039300000.0
2008-03-07 03:05:00,158.085,158.09,158.05,158.075,1231600000.0
2008-03-07 03:10:00,158.075,158.09,158.01,158.025,1521700000.0
2008-03-07 03:15:00,158.025,158.05,158.0,158.035,1266200000.0
2008-03-07 03:20:00,158.035,158.12,158.015,158.055,1755800000.0
2008-03-07 03:25:00,158.055,158.065,157.99,158.0,1360900000.0
2008-03-07 03:30:00,158.0,158.055,158.0,158.055,2480000000.0
2008-03-07 03:35:00,158.055,158.1,158.035,158.1,2496700000.0
2008-03-07 03:40:00,158.1,158.185,158.09,158.165,1383500000.0
2008-03-07 03:45:00,158.165,158.175,158.135,158.145,1629800000.0
2008-03-07 03:50:00,158.145,158.175,158.11,158.11,2297800000.0
2008-03-07 03:55:00,158.11,158.25,158.11,158.125,1739400000.0
2008-03-07 04:00:00,158.125,158.15,158.055,158.085,1108700000.0
2008-03-07 04:05:00,158.085,158.1,158.04,158.05,1056700000.0
2008-03-07 04:10:00,158.05,158.115,158.04,158.075,1383100000.0
2008-03-07 04:15:00,158.075,158.08,158.06,158.075,1616400000.0
2008-03-07 04:20:00,158.075,158.08,158.055,158.07,2764900000.0
2008-03-07 04:25:00,158.07,158.09,158.065,158.065,1192600000.0
2008-03-07 04:30:00,158.065,158.115,158.065,158.095,927200000.0
2008-03-07 04:35:00,158.095,158.115,158.07,158.07,1526000000.0
2008-03-07 04:40:00,158.07,158.115,158.045,158.075,1543400000.0
2008-03-07 04:45:00,158.075,158.105,158.065,158.095,1396300000.0
2008-03-07 04:50:00,158.095,158.12,158.09,158.115,1457400000.0
2008-03-07 04:55:00,158.115,158.155,158.05,158.07,1817500000.0
2008-03-07 05:00:00,158.07,158.085,158.045,158.045,1748200000.0
2008-03-07 05:05:00,158.045,158.075,158.005,158.02,2073200000.0
2008-03-07 05:10:00,158.02,158.065,158.01,158.065,1277900000.0
2008-03-07 05:15:00,158.065,158.095,158.05,158.05,1468400000.0
2008-03-07 05:20:00,158.05,158.065,157.99,157.99,944290659.0
2008-03-07 05:25:00,157.99,158.055,157.99,158.035,1814695340.0
2008-03-07 05:30:00,158.035,158.045,157.985,158.045,1339495326.0
2008-03-07 05:35:00,158.045,158.09,158.025,158.055,1538700000.0
2008-03-07 05:40:00,158.055,158.085,158.03,158.065,1562800000.0
2008-03-07 05:45:00,158.065,158.075,157.975,158.015,1347800000.0
2008-03-07 05:50:00,158.015,158.035,157.975,158.015,1406000000.0
2008-03-07 05:55:00,158.015,158.025,158.0,158.005,1197600000.0
2008-03-07 06:00:00,158.005,158.055,158.0,158.045,2167200000.0
2008-03-07 06:05:00,158.045,158.05,158.0,158.025,1655100000.0
2008-03-07 06:10:00,158.025,158.025,157.925,157.955,3369100000.0
2008-03-07 06:15:00,157.955,158.08,157.945,157.99,3920800000.0
2008-03-07 06:20:00,157.99,158.045,157.99,158.005,1554300000.0
2008-03-07 06:25:00,158.005,158.085,158.005,158.075,1621400000.0
2008-03-07 06:30:00,158.075,158.125,158.045,158.105,1470000000.0
2008-03-07 06:35:00,158.105,158.125,158.05,158.065,1296400000.0
2008-03-07 06:40:00,158.065,158.145,158.035,158.115,1538200000.0
2008-03-07 06:45:00,158.115,158.165,158.095,158.125,1536500000.0
2008-03-07 06:50:00,158.125,158.185,158.11,158.125,3129400000.0
2008-03-07 06:55:00,158.125,158.155,158.075,158.155,1466700000.0
2008-03-07 07:00:00,158.155,158.175,158.09,158.09,1851000000.0
2008-03-07 07:05:00,158.09,158.11,158.06,158.08,974700000.0
2008-03-07 07:10:00,158.08,158.095,158.05,158.065,968400000.0
2008-03-07 07:15:00,158.065,158.09,158.045,158.055,966100000.0
2008-03-07 07:20:00,158.055,158.1,158.03,158.07,1448500000.0
2008-03-07 07:25:00,158.07,158.09,158.0,158.01,1090600000.0
2008-03-07 07:30:00,158.01,158.025,157.955,158.005,4076900000.0
2008-03-07 07:35:00,158.005,158.025,157.935,157.945,4070400000.0
2008-03-07 07:40:00,157.945,157.985,157.935,157.975,4372300000.0
2008-03-07 07:45:00,157.975,158.04,157.945,158.02,2141100000.0
2008-03-07 07:50:00,158.02,158.065,157.975,158.055,1692500000.0
2008-03-07 07:55:00,158.055,158.115,158.005,158.065,1595100000.0
2008-03-07 08:00:00,158.065,158.085,157.975,157.985,1456400000.0
2008-03-07 08:05:00,157.985,158.015,157.965,158.015,1457400000.0
2008-03-07 08:10:00,158.015,158.155,158.015,158.095,1203700000.0
2008-03-07 08:15:00,158.09,158.125,158.035,158.075,1349100000.0
2008-03-07 08:20:00,158.075,158.125,158.045,158.12,1464500000.0
2008-03-07 08:25:00,158.115,158.115,158.02,158.035,1131600000.0
2008-03-07 08:30:00,158.035,158.055,157.9,157.9,1488400000.0
2008-03-07 08:35:00,157.9,157.985,157.9,157.95,1208800000.0
2008-03-07 08:40:00,157.95,157.975,157.9,157.955,3115962963.0
2008-03-07 08:45:00,157.96,158.165,157.945,158.12,2078999999.0
2008-03-07 08:50:00,158.12,158.215,158.085,158.115,1239200000.0
2008-03-07 08:55:00,158.115,158.135,157.88,157.905,2831300000.0
2008-03-07 09:00:00,157.905,158.045,157.895,157.975,1931400000.0
2008-03-07 09:05:00,157.975,157.975,157.865,157.955,1474900000.0
2008-03-07 09:10:00,157.955,157.97,157.845,157.85,1551600000.0
2008-03-07 09:15:00,157.855,157.91,157.845,157.865,1554199999.0
2008-03-07 09:20:00,157.865,157.915,157.85,157.865,1207900000.0
2008-03-07 09:25:00,157.87,157.87,157.65,157.695,1319600000.0
2008-03-07 09:30:00,157.695,157.735,157.625,157.69,1337100000.0
2008-03-07 09:35:00,157.69,157.76,157.645,157.755,1172800001.0
2008-03-07 09:40:00,157.755,157.815,157.705,157.725,1453800000.0
2008-03-07 09:45:00,157.725,157.81,157.65,157.74,2049600000.0
2008-03-07 09:50:00,157.735,157.78,157.65,157.715,1372800000.0
2008-03-07 09:55:00,157.715,157.8,157.57,157.59,1224600000.0
2008-03-07 10:00:00,157.595,157.715,157.565,157.635,1101000000.0
2008-03-07 10:05:00,157.635,157.71,157.62,157.67,1081000000.0
2008-03-07 10:10:00,157.67,157.67,157.575,157.63,1042700000.0
2008-03-07 10:15:00,157.63,157.63,157.455,157.5,1118100000.0
2008-03-07 10:20:00,157.495,157.525,157.405,157.515,2687000000.0
2008-03-07 10:25:00,157.515,157.605,157.5,157.515,1825000000.0
2008-03-07 10:30:00,157.515,157.57,157.27,157.27,1198000000.0
2008-03-07 10:35:00,157.275,157.335,157.245,157.28,3692200000.0
2008-03-07 10:40:00,157.28,157.335,157.26,157.3,1074800000.0
2008-03-07 10:45:00,157.305,157.33,157.105,157.11,1385200000.0
2008-03-07 10:50:00,157.11,157.165,157.07,157.155,1221800000.0
2008-03-07 10:55:00,157.155,157.165,157.05,157.12,1420000000.0
2008-03-07 11:00:00,157.12,157.155,156.98,157.135,1225500000.0
2008-03-07 11:05:00,157.135,157.19,157.1,157.16,1105700000.0
2008-03-07 11:10:00,157.16,157.17,156.935,157.05,776000000.0
2008-03-07 11:15:00,157.05,157.085,156.955,156.97,1384300000.0
2008-03-07 11:20:00,156.97,157.06,156.83,156.835,1644300000.0
2008-03-07 11:25:00,156.835,157.095,156.805,157.0,1363000000.0
2008-03-07 11:30:00,157.0,157.285,156.975,157.27,1153200000.0
2008-03-07 11:35:00,157.265,157.27,157.15,157.24,1396000000.0
2008-03-07 11:40:00,157.24,157.265,157.12,157.13,1056200000.0
2008-03-07 11:45:00,157.13,157.15,157.015,157.105,1038000000.0
2008-03-07 11:50:00,157.11,157.165,157.0,157.06,1344300000.0
2008-03-07 11:55:00,157.06,157.08,156.94,157.015,1490300000.0
2008-03-07 12:00:00,157.015,157.035,156.87,156.96,1793400000.0
2008-03-07 12:05:00,156.96,157.0,156.895,156.945,2382600000.0
2008-03-07 12:10:00,156.945,157.035,156.925,157.025,2417100000.0
2008-03-07 12:15:00,157.025,157.135,157.025,157.125,1710900000.0
2008-03-07 12:20:00,157.125,157.15,157.1,157.125,1156600000.0
2008-03-07 12:25:00,157.125,157.145,157.06,157.075,1077000000.0
2008-03-07 12:30:00,157.075,157.16,157.035,157.045,1215100000.0
2008-03-07 12:35:00,157.045,157.085,157.015,157.065,1154300000.0
2008-03-07 12:40:00,157.065,157.15,157.06,157.12,1041100000.0
2008-03-07 12:45:00,157.115,157.16,157.1,157.1,1090700000.0
2008-03-07 12:50:00,157.1,157.175,157.07,157.085,1144100000.0
2008-03-07 12:55:00,157.085,157.095,157.04,157.075,720500000.0
2008-03-07 13:00:00,157.075,157.16,157.065,157.09,939500000.0
2008-03-07 13:05:00,157.085,157.085,157.045,157.07,899300000.0
2008-03-07 13:10:00,157.07,157.075,157.045,157.055,752100000.0
2008-03-07 13:15:00,157.055,157.08,157.035,157.07,1068000000.0
2008-03-07 13:20:00,157.075,157.11,157.01,157.02,1116200000.0
2008-03-07 13:25:00,157.02,157.155,157.0,157.12,940100000.0
2008-03-07 13:30:00,157.11,157.165,157.09,157.13,964800000.0
2008-03-07 13:35:00,157.125,157.13,157.015,157.03,752600000.0
2008-03-07 13:40:00,157.03,157.135,157.01,157.13,708400000.0
2008-03-07 13:45:00,157.13,157.14,157.055,157.085,1235300000.0
2008-03-07 13:50:00,157.08,157.175,157.075,157.135,1351900000.0
2008-03-07 13:55:00,157.135,157.16,157.08,157.12,1294100000.0
2008-03-07 14:00:00,157.13,157.26,157.12,157.25,2609999999.0
2008-03-07 14:05:00,157.25,157.32,157.15,157.195,1727799992.0
2008-03-07 14:10:00,157.195,157.27,157.18,157.22,2640999977.0
2008-03-07 14:15:00,157.22,157.275,157.195,157.225,3725299989.0
2008-03-07 14:20:00,157.225,157.36,157.21,157.34,1573199997.0
2008-03-07 14:25:00,157.34,157.36,157.24,157.355,1189400001.0
2008-03-07 14:30:00,157.355,157.475,157.325,157.335,2133199993.0
2008-03-07 14:35:00,157.325,157.415,157.315,157.375,1364600000.0
2008-03-07 14:40:00,157.375,157.43,157.31,157.42,1722699997.0
2008-03-07 14:45:00,157.44,157.465,157.385,157.42,1445300000.0
2008-03-07 14:50:00,157.415,157.475,157.37,157.37,4095000001.0
2008-03-07 14:55:00,157.365,157.495,157.33,157.455,3452499994.0
2008-03-07 15:00:00,157.455,157.505,157.41,157.435,5013499989.0
2008-03-07 15:05:00,157.435,157.495,157.405,157.465,3854400018.0
2008-03-07 15:10:00,157.465,157.485,157.365,157.47,2798100000.0
2008-03-07 15:15:00,157.47,157.81,157.425,157.555,3635700002.0
2008-03-07 15:20:00,157.555,157.585,157.45,157.505,5790099967.0
2008-03-07 15:25:00,157.505,157.635,157.365,157.53,4731999995.0
2008-03-07 15:30:00,157.525,157.56,156.845,157.075,2893199995.0
2008-03-07 15:35:00,157.08,157.13,156.685,156.775,2374300001.0
2008-03-07 15:40:00,156.785,156.935,156.685,156.89,5703099990.0
2008-03-07 15:45:00,156.89,157.025,156.845,156.995,3969799999.0
2008-03-07 15:50:00,156.99,157.095,156.885,156.97,4054450014.0
2008-03-07 15:55:00,156.97,157.315,156.965,157.29,4099600005.0
2008-03-07 16:00:00,157.285,157.475,157.205,157.275,3788450003.0
2008-03-07 16:05:00,157.28,157.36,157.165,157.29,5390700004.0
2008-03-07 16:10:00,157.295,157.295,157.08,157.165,3909499999.0
2008-03-07 16:15:00,157.165,157.24,157.03,157.22,2182299999.0
2008-03-07 16:20:00,157.22,157.26,157.15,157.23,2487600005.0
2008-03-07 16:25:00,157.23,157.255,157.125,157.235,1747400001.0
2008-03-07 16:30:00,157.235,157.425,157.19,157.225,3122700001.0
2008-03-07 16:35:00,157.23,157.36,157.145,157.275,2402900000.0
2008-03-07 16:40:00,157.28,157.49,157.115,157.47,2700800000.0
2008-03-07 16:45:00,157.465,157.465,157.295,157.345,5246700004.0
2008-03-07 16:50:00,157.345,157.385,157.125,157.235,6114000008.0
2008-03-07 16:55:00,157.235,157.665,157.235,157.545,3379149999.0
2008-03-07 17:00:00,157.545,157.725,157.4,157.615,3195500000.0
2008-03-07 17:05:00,157.63,157.675,157.39,157.49,2938400000.0
2008-03-07 17:10:00,157.49,157.505,157.4,157.46,2545700000.0
2008-03-07 17:15:00,157.46,157.735,157.44,157.68,1544300000.0
2008-03-07 17:20:00,157.675,157.935,157.665,157.665,2094399995.0
2008-03-07 17:25:00,157.665,157.84,157.655,157.8,1299700000.0
2008-03-07 17:30:00,157.8,158.2,157.795,158.2,2432550000.0
2008-03-07 17:35:00,158.2,158.245,158.045,158.155,5060469997.0
2008-03-07 17:40:00,158.145,158.315,158.135,158.22,4504700001.0
2008-03-07 17:45:00,158.22,158.305,158.15,158.28,2118200000.0
2008-03-07 17:50:00,158.28,158.405,158.175,158.2,2350300002.0
2008-03-07 17:55:00,158.2,158.215,158.1,158.145,2569199999.0
2008-03-07 18:00:00,158.145,158.155,158.035,158.08,5550759998.0
2008-03-07 18:05:00,158.085,158.105,157.935,158.025,4605400000.0
2008-03-07 18:10:00,158.02,158.125,157.815,157.845,5260500002.0
2008-03-07 18:15:00,157.845,157.895,157.695,157.865,7886899997.0
2008-03-07 18:20:00,157.855,157.875,157.32,157.765,8839100018.0
2008-03-07 18:25:00,157.765,157.785,157.515,157.585,8316099996.0
2008-03-07 18:30:00,157.585,157.695,157.525,157.57,3824700000.0
2008-03-07 18:35:00,157.565,157.635,157.465,157.575,4243450000.0
2008-03-07 18:40:00,157.575,157.625,157.325,157.335,7482699999.0
2008-03-07 18:45:00,157.335,157.445,157.315,157.405,8055499999.0
2008-03-07 18:50:00,157.415,157.55,157.325,157.395,9433499999.0
2008-03-07 18:55:00,157.395,157.51,157.315,157.445,7222599969.0
2008-03-07 19:00:00,157.445,157.465,157.355,157.355,3818800000.0
2008-03-07 19:05:00,157.355,157.39,157.265,157.365,5518700000.0
2008-03-07 19:10:00,157.365,157.445,157.285,157.345,7035699999.0
2008-03-07 19:15:00,157.27,157.355,157.19,157.3,6728999997.0
2008-03-07 19:20:00,157.305,157.405,157.285,157.385,7169300001.0
2008-03-07 19:25:00,157.385,157.43,157.335,157.375,5836700000.0
2008-03-07 19:30:00,157.375,157.445,157.345,157.385,1938600000.0
2008-03-07 19:35:00,157.385,157.435,157.295,157.295,3561000000.0
2008-03-07 19:40:00,157.295,157.485,157.295,157.445,2841300000.0
2008-03-07 19:45:00,157.445,157.535,157.445,157.525,2137400000.0
2008-03-07 19:50:00,157.535,157.575,157.465,157.495,2328799999.0
2008-03-07 19:55:00,157.495,157.605,157.465,157.595,3388100000.0
2008-03-07 20:00:00,157.595,157.635,157.505,157.525,2939700000.0
2008-03-07 20:05:00,157.525,157.555,157.465,157.47,2465900000.0
2008-03-07 20:10:00,157.47,157.475,157.265,157.265,3666900000.0
2008-03-07 20:15:00,157.265,157.275,157.195,157.215,5367000002.0
2008-03-07 20:20:00,157.215,157.295,157.215,157.295,7454899998.0
2008-03-07 20:25:00,157.295,157.445,157.17,157.355,8243700001.0
2008-03-07 20:30:00,157.355,157.37,157.27,157.32,9179700000.0
2008-03-07 20:35:00,157.275,157.315,157.145,157.185,9270699992.0
2008-03-07 20:40:00,157.24,157.28,157.105,157.185,5907299994.0
2008-03-07 20:45:00,157.185,157.305,157.16,157.265,3152700000.0
2008-03-07 20:50:00,157.265,157.285,157.095,157.105,2926800000.0
2008-03-07 20:55:00,157.105,157.205,157.09,157.145,3089100000.0
2008-03-07 21:00:00,157.145,157.165,157.09,157.135,2973100000.0
2008-03-07 21:05:00,157.135,157.385,157.105,157.375,2914900000.0
2008-03-07 21:10:00,157.375,157.435,157.305,157.355,3070700000.0
2008-03-07 21:15:00,157.355,157.365,157.275,157.305,2938300000.0
2008-03-07 21:20:00,157.305,157.305,157.135,157.185,3780199999.0
2008-03-07 21:25:00,157.195,157.355,157.17,157.345,3593600000.0
2008-03-07 21:30:00,157.345,157.385,157.285,157.335,2574800000.0
2008-03-07 21:35:00,157.335,157.355,157.225,157.255,2458199999.0
2008-03-07 21:40:00,157.255,157.415,157.245,157.415,2254000000.0
2008-03-07 21:45:00,157.415,157.475,157.365,157.375,2605800000.0
2008-03-07 21:50:00,157.375,157.385,157.305,157.325,1970900000.0
2008-03-07 21:55:00,157.325,157.495,157.315,157.485,1940000000.0
2008-03-07 22:00:00,157.485,157.565,157.475,157.495,1675500000.0
2008-03-07 22:05:00,157.485,157.595,157.425,157.585,1930700000.0
2008-03-07 22:10:00,157.585,157.785,157.515,157.74,2241200000.0
2008-03-07 22:15:00,157.74,157.985,157.695,157.905,2190100000.0
2008-03-07 22:20:00,157.905,157.995,157.805,157.935,3459800000.0
2008-03-07 22:25:00,157.935,157.945,157.715,157.765,3392500000.0
2008-03-07 22:30:00,157.765,157.865,157.7,157.7,2836200000.0
2008-03-07 22:35:00,157.705,157.885,157.705,157.835,3494100000.0
2008-03-07 22:40:00,157.835,157.945,157.725,157.815,2666899999.0
2008-03-07 22:45:00,157.815,157.885,157.745,157.775,3002000000.0
2008-03-07 22:50:00,157.775,157.835,157.745,157.815,3076900000.0
2008-03-07 22:55:00,157.815,157.875,157.785,157.795,2774700000.0
2008-03-07 23:00:00,157.795,157.815,157.765,157.805,496100000.0
2008-03-10 00:00:00,157.26,157.465,157.22,157.425,6249800000.0
2008-03-10 00:05:00,157.425,157.425,157.415,157.415,6344400000.0
2008-03-10 00:10:00,157.415,157.43,157.415,157.43,1303500000.0
2008-03-10 00:15:00,157.43,157.43,157.12,157.15,1449100000.0
2008-03-10 00:20:00,157.15,157.32,157.15,157.23,2278500000.0
2008-03-10 00:25:00,157.23,157.36,157.23,157.305,2156200000.0
2008-03-10 00:30:00,157.305,157.35,157.26,157.31,2825900000.0
2008-03-10 00:35:00,157.31,157.34,157.29,157.31,4503700000.0
2008-03-10 00:40:00,157.31,157.31,157.21,157.21,5582900000.0
2008-03-10 00:45:00,157.42,157.52,157.28,157.4,7773900000.0
2008-03-10 00:50:00,157.4,157.45,157.22,157.23,8753100000.0
2008-03-10 00:55:00,157.23,157.47,157.21,157.29,6397600000.0
2008-03-10 01:00:00,157.29,157.345,157.22,157.32,2851200000.0
2008-03-10 01:05:00,157.32,157.37,157.3,157.35,7289100000.0
2008-03-10 01:10:00,157.35,157.5,157.21,157.22,7996799999.0
2008-03-10 01:15:00,157.22,157.265,157.19,157.24,7103000001.0
2008-03-10 01:20:00,157.24,157.34,157.24,157.325,7708600000.0
2008-03-10 01:25:00,157.325,157.53,157.32,157.52,7984900000.0
2008-03-10 01:30:00,157.33,157.39,157.32,157.37,8226799999.0
2008-03-10 01:35:00,157.37,157.485,157.325,157.42,6331100000.0
2008-03-10 01:40:00,157.42,157.47,157.4,157.42,5576499988.0
2008-03-10 01:45:00,157.42,157.54,157.41,157.47,3903800005.0
2008-03-10 01:50:00,157.47,157.57,157.39,157.42,2716400000.0
2008-03-10 01:55:00,157.42,157.48,157.42,157.44,2230700000.0
2008-03-10 02:00:00,157.44,157.58,157.4,157.51,3785999999.0
2008-03-10 02:05:00,157.51,157.57,157.45,157.57,2694300000.0
2008-03-10 02:10:00,157.57,157.57,157.45,157.5,4163150000.0
2008-03-10 02:15:00,157.5,157.59,157.49,157.55,2972200000.0
2008-03-10 02:20:00,157.55,157.55,157.48,157.49,3539500000.0
2008-03-10 02:25:00,157.49,157.55,157.48,157.53,2181800000.0
2008-03-10 02:30:00,157.53,157.54,157.5,157.51,2541000000.0
2008-03-10 02:35:00,157.51,157.53,157.41,157.43,2578300000.0
2008-03-10 02:40:00,157.43,157.49,157.43,157.48,3525899961.0
2008-03-10 02:45:00,157.48,157.5,157.38,157.43,3639699999.0
2008-03-10 02:50:00,157.43,157.46,157.35,157.4,4164800000.0
2008-03-10 02:55:00,157.39,157.39,157.3,157.35,3914700000.0
2008-03-10 03:00:00,157.35,157.35,157.3,157.32,4620999999.0
2008-03-10 03:05:00,157.32,157.36,157.26,157.36,2407500000.0
2008-03-10 03:10:00,157.36,157.37,157.29,157.33,3187600000.0
2008-03-10 03:15:00,157.33,157.34,157.28,157.29,6077600000.0
2008-03-10 03:20:00,157.29,157.37,157.28,157.33,4526300000.0
2008-03-10 03:25:00,157.33,157.43,157.3,157.42,4272700000.0
2008-03-10 03:30:00,157.42,157.43,157.3,157.34,5798599995.0
2008-03-10 03:35:00,157.34,157.38,157.34,157.35,3397800000.0
2008-03-10 03:40:00,157.35,157.35,157.31,157.31,5693700000.0
2008-03-10 03:45:00,157.31,157.32,157.3,157.31,4530100000.0
2008-03-10 03:50:00,157.31,157.32,157.3,157.32,6498300000.0
2008-03-10 03:55:00,157.32,157.34,157.32,157.33,4192600000.0
2008-03-10 04:00:00,157.325,157.33,157.28,157.29,7437300000.0
2008-03-10 04:05:00,157.29,157.3,157.2,157.22,5793400000.0
2008-03-10 04:10:00,157.22,157.31,157.22,157.29,4569400000.0
2008-03-10 04:15:00,157.29,157.38,157.28,157.34,3739700000.0
2008-03-10 04:20:00,157.34,157.39,157.33,157.34,5977900000.0
2008-03-10 04:25:00,157.34,157.35,157.31,157.32,5096400000.0
2008-03-10 04:30:00,157.32,157.37,157.29,157.36,5298600000.0
2008-03-10 04:35:00,157.36,157.43,157.35,157.41,4354200000.0
2008-03-10 04:40:00,157.41,157.41,157.37,157.4,3381900000.0
2008-03-10 04:45:00,157.4,157.44,157.37,157.4,3624900000.0
2008-03-10 04:50:00,157.4,157.4,157.38,157.39,1519400000.0
2008-03-10 04:55:00,157.39,157.4,157.38,157.38,4542100000.0
2008-03-10 05:00:00,157.38,157.4,157.37,157.4,4811200000.0
2008-03-10 05:05:00,157.39,157.44,157.39,157.4,6171300000.0
2008-03-10 05:10:00,157.4,157.4,157.37,157.39,4536900000.0
2008-03-10 05:15:00,157.39,157.39,157.36,157.38,6115399500.0
2008-03-10 05:20:00,157.38,157.395,157.375,157.375,3644900000.0
2008-03-10 05:25:00,157.38,157.42,157.38,157.4,5542900000.0
2008-03-10 05:30:00,157.4,157.4,157.32,157.33,4336300000.0
2008-03-10 05:35:00,157.33,157.36,157.32,157.32,4850300000.0
2008-03-10 05:40:00,157.32,157.33,157.26,157.28,4948200000.0
2008-03-10 05:45:00,157.28,157.28,157.24,157.265,4606900000.0
2008-03-10 05:50:00,157.265,157.31,157.26,157.3,4545400000.0
2008-03-10 05:55:00,157.3,157.325,157.27,157.27,5060300000.0
2008-03-10 06:00:00,157.27,157.285,157.25,157.255,5657200000.0
2008-03-10 06:05:00,157.255,157.275,157.2,157.245,4065000000.0
2008-03-10 06:10:00,157.245,157.245,157.22,157.24,2356500000.0
2008-03-10 06:15:00,157.24,157.275,157.24,157.265,3197300000.0
2008-03-10 06:20:00,157.265,157.29,157.25,157.29,4624500000.0
2008-03-10 06:25:00,157.29,157.335,157.275,157.305,2231800000.0
2008-03-10 06:30:00,157.305,157.325,157.265,157.265,3292800000.0
2008-03-10 06:35:00,157.265,157.265,157.16,157.215,3505600000.0
2008-03-10 06:40:00,157.215,157.225,157.19,157.2,2898600000.0
2008-03-10 06:45:00,157.2,157.24,157.2,157.235,2637000000.0
2008-03-10 06:50:00,157.235,157.245,157.195,157.195,2323600000.0
2008-03-10 06:55:00,157.195,157.225,157.165,157.17,2729400000.0
2008-03-10 07:00:00,157.165,157.165,157.085,157.14,3646050000.0
2008-03-10 07:05:00,157.14,157.16,157.095,157.145,5259500000.0
2008-03-10 07:10:00,157.145,157.235,157.145,157.195,3157400000.0
2008-03-10 07:15:00,157.185,157.185,157.13,157.145,6099700000.0
2008-03-10 07:20:00,157.145,157.155,157.05,157.06,6836000000.0
2008-03-10 07:25:00,157.06,157.07,156.87,157.02,8903600000.0
2008-03-10 07:30:00,157.02,157.08,157.02,157.035,6295000000.0
2008-03-10 07:35:00,157.035,157.065,157.03,157.04,4849100000.0
2008-03-10 07:40:00,156.82,156.83,156.66,156.68,8036500000.0
2008-03-10 07:45:00,157.0,157.0,156.86,156.9,7033500000.0
2008-03-10 07:50:00,156.9,156.905,156.855,156.9,3103700000.0
2008-03-10 07:55:00,156.9,156.905,156.805,156.835,2895500000.0
2008-03-10 08:00:00,156.835,156.89,156.765,156.885,2970200000.0
2008-03-10 08:05:00,156.885,156.945,156.88,156.925,2641900000.0
2008-03-10 08:10:00,156.925,156.935,156.845,156.85,3226900000.0
2008-03-10 08:15:00,156.85,156.905,156.85,156.89,3038900000.0
2008-03-10 08:20:00,156.89,156.915,156.89,156.9,4211200000.0
2008-03-10 08:25:00,156.9,156.9,156.815,156.845,3280200000.0
2008-03-10 08:30:00,156.845,156.9,156.845,156.855,1582000000.0
2008-03-10 08:35:00,156.855,156.875,156.805,156.81,3201800000.0
2008-03-10 08:40:00,156.81,156.825,156.66,156.695,2334100000.0
2008-03-10 08:45:00,156.695,156.765,156.68,156.755,2327700000.0
2008-03-10 08:50:00,156.755,156.765,156.65,156.69,3538200000.0
2008-03-10 08:55:00,156.69,156.895,156.645,156.895,4088900000.0
2008-03-10 09:00:00,156.9,156.925,156.815,156.865,1108825000.0
2008-03-10 09:05:00,156.865,156.915,156.845,156.895,1407100000.0
2008-03-10 09:10:00,156.895,156.91,156.79,156.865,1017500000.0
2008-03-10 09:15:00,156.865,156.875,156.75,156.815,1220400000.0
2008-03-10 09:20:00,156.815,156.865,156.785,156.835,1192200000.0
2008-03-10 09:25:00,156.835,157.12,156.83,157.1,1252800000.0
2008-03-10 09:30:00,157.1,157.165,157.0,157.025,1756700000.0
2008-03-10 09:35:00,157.025,157.055,156.905,156.92,3318499999.0
2008-03-10 09:40:00,156.92,156.955,156.885,156.94,3542199995.0
2008-03-10 09:45:00,156.94,157.005,156.905,156.945,2057199992.0
2008-03-10 09:50:00,156.95,156.965,156.89,156.915,1528799993.0
2008-03-10 09:55:00,156.915,157.025,156.885,157.01,1105900002.0
2008-03-10 10:00:00,157.015,157.105,156.98,157.105,1796700000.0
2008-03-10 10:05:00,157.115,157.355,157.105,157.285,2699800000.0
2008-03-10 10:10:00,157.29,157.345,157.285,157.285,2211600000.0
2008-03-10 10:15:00,157.29,157.315,157.265,157.265,2450800000.0
2008-03-10 10:20:00,157.265,157.285,157.19,157.19,2679900000.0
2008-03-10 10:25:00,157.19,157.215,157.035,157.055,1761800000.0
2008-03-10 10:30:00,157.055,157.065,156.98,157.06,2335200000.0
2008-03-10 10:35:00,157.065,157.175,157.05,157.055,1841000000.0
2008-03-10 10:40:00,157.055,157.08,156.945,156.975,1650700000.0
2008-03-10 10:45:00,156.975,157.07,156.955,156.955,1758800000.0
2008-03-10 10:50:00,156.955,156.995,156.89,156.905,3562999991.0
2008-03-10 10:55:00,156.905,156.915,156.835,156.845,2790100000.0
2008-03-10 11:00:00,156.845,156.875,156.815,156.835,1926600000.0
2008-03-10 11:05:00,156.835,156.85,156.8,156.83,1508200000.0
2008-03-10 11:10:00,156.83,156.845,156.745,156.8,1672600000.0
2008-03-10 11:15:00,156.8,156.88,156.79,156.88,3602900000.0
2008-03-10 11:20:00,156.88,156.965,156.86,156.92,2153660000.0
2008-03-10 11:25:00,156.92,156.965,156.845,156.845,1295100000.0
2008-03-10 11:30:00,156.845,156.895,156.83,156.84,1431200000.0
2008-03-10 11:35:00,156.84,156.84,156.755,156.79,1312700000.0
2008-03-10 11:40:00,156.79,156.815,156.68,156.73,1642000000.0
2008-03-10 11:45:00,156.73,156.825,156.725,156.815,1698400000.0
2008-03-10 11:50:00,156.815,156.895,156.805,156.87,1182400000.0
2008-03-10 11:55:00,156.87,156.875,156.705,156.715,1799600000.0
2008-03-10 12:00:00,156.715,156.795,156.705,156.785,1821520000.0
2008-03-10 12:05:00,156.785,156.865,156.785,156.83,1570620000.0
2008-03-10 12:10:00,156.83,156.975,156.83,156.96,1881400000.0
2008-03-10 12:15:00,156.96,156.985,156.88,156.935,1241300000.0
2008-03-10 12:20:00,156.935,157.03,156.9,157.01,1291300000.0
2008-03-10 12:25:00,157.01,157.08,156.99,156.99,1192700000.0
2008-03-10 12:30:00,156.99,156.99,156.855,156.885,2005700000.0
2008-03-10 12:35:00,156.885,157.005,156.845,156.965,2298500000.0
2008-03-10 12:40:00,156.965,157.055,156.945,157.005,1409500000.0
2008-03-10 12:45:00,157.005,157.025,156.945,156.975,1121500000.0
2008-03-10 12:50:00,156.975,157.005,156.925,156.94,2568200000.0
2008-03-10 12:55:00,156.935,157.025,156.915,156.955,2678220000.0
2008-03-10 13:00:00,156.955,157.005,156.925,156.985,2493400000.0
2008-03-10 13:05:00,156.98,157.025,156.94,156.995,1133100000.0
2008-03-10 13:10:00,156.995,157.035,156.95,156.97,2507100001.0
2008-03-10 13:15:00,156.97,157.075,156.965,157.035,1235400000.0
2008-03-10 13:20:00,157.035,157.23,157.015,157.185,1096700000.0
2008-03-10 13:25:00,157.185,157.185,156.89,156.915,1398400000.0
2008-03-10 13:30:00,156.915,157.05,156.905,157.0,1482200000.0
2008-03-10 13:35:00,157.0,157.04,156.895,156.91,1613000000.0
2008-03-10 13:40:00,156.91,157.0,156.87,156.935,1429800000.0
2008-03-10 13:45:00,156.935,156.98,156.905,156.98,1667500000.0
2008-03-10 13:50:00,156.98,157.05,156.9,156.915,1734000000.0
2008-03-10 13:55:00,156.915,156.985,156.905,156.985,1533300000.0
2008-03-10 14:00:00,156.99,157.215,156.98,157.18,1177400000.0
2008-03-10 14:05:00,157.185,157.215,157.085,157.14,1290200000.0
2008-03-10 14:10:00,157.14,157.225,157.13,157.215,1354800000.0
2008-03-10 14:15:00,157.215,157.27,157.185,157.27,813300000.0
2008-03-10 14:20:00,157.27,157.285,157.14,157.18,1381700000.0
2008-03-10 14:25:00,157.18,157.185,157.09,157.105,1627500000.0
2008-03-10 14:30:00,157.095,157.12,156.865,156.88,1301100000.0
2008-03-10 14:35:00,156.875,156.9,156.765,156.83,1296300000.0
2008-03-10 14:40:00,156.83,156.885,156.755,156.865,1940100000.0
2008-03-10 14:45:00,156.87,156.925,156.835,156.88,2235800000.0
2008-03-10 14:50:00,156.88,156.92,156.825,156.875,2284800000.0
2008-03-10 14:55:00,156.87,156.92,156.845,156.92,1671400000.0
2008-03-10 15:00:00,156.915,156.915,156.815,156.875,2472900000.0
2008-03-10 15:05:00,156.875,156.885,156.835,156.875,2031900000.0
2008-03-10 15:10:00,156.875,156.895,156.835,156.865,1387800000.0
2008-03-10 15:15:00,156.865,156.925,156.835,156.925,898520002.0
2008-03-10 15:20:00,156.93,156.99,156.925,156.97,1128400000.0
2008-03-10 15:25:00,156.97,157.085,156.945,157.08,1610200000.0
2008-03-10 15:30:00,157.08,157.095,156.935,156.96,1446800000.0
2008-03-10 15:35:00,156.96,156.995,156.85,156.865,1325300000.0
2008-03-10 15:40:00,156.865,156.885,156.78,156.865,3405400000.0
2008-03-10 15:45:00,156.865,156.905,156.83,156.84,2556700000.0
2008-03-10 15:50:00,156.84,156.845,156.745,156.77,3732500000.0
2008-03-10 15:55:00,156.77,156.77,156.685,156.75,3691300000.0
2008-03-10 16:00:00,156.75,156.905,156.75,156.795,3258300000.0
2008-03-10 16:05:00,156.795,156.89,156.78,156.78,3351100000.0
2008-03-10 16:10:00,156.78,156.91,156.775,156.91,2535800000.0
2008-03-10 16:15:00,156.915,156.975,156.82,156.88,866900000.0
2008-03-10 16:20:00,156.88,156.885,156.79,156.81,767700000.0
2008-03-10 16:25:00,156.8,156.915,156.8,156.915,696200000.0
2008-03-10 16:30:00,156.915,157.08,156.89,157.055,682500000.0
2008-03-10 16:35:00,157.055,157.13,156.965,157.03,800100000.0
2008-03-10 16:40:00,157.035,157.06,156.97,157.03,792200000.0
2008-03-10 16:45:00,157.03,157.21,157.02,157.115,956000000.0
2008-03-10 16:50:00,157.115,157.17,157.095,157.14,987100000.0
2008-03-10 16:55:00,157.15,157.16,157.03,157.08,635900000.0
2008-03-10 17:00:00,157.08,157.2,157.065,157.15,696100000.0
2008-03-10 17:05:00,157.135,157.19,157.08,157.12,824200000.0
2008-03-10 17:10:00,157.12,157.18,157.07,157.115,784900000.0
2008-03-10 17:15:00,157.115,157.115,157.04,157.06,661600000.0
2008-03-10 17:20:00,157.06,157.065,156.87,156.875,848600000.0
2008-03-10 17:25:00,156.875,156.945,156.745,156.755,1900500000.0
2008-03-10 17:30:00,156.755,156.79,156.68,156.75,1296900000.0
2008-03-10 17:35:00,156.76,156.86,156.73,156.755,1828800000.0
2008-03-10 17:40:00,156.755,156.79,156.63,156.63,1319450000.0
2008-03-10 17:45:00,156.635,156.635,156.315,156.41,1449100000.0
2008-03-10 17:50:00,156.4,156.555,156.395,156.44,2616900000.0
2008-03-10 17:55:00,156.44,156.51,156.34,156.47,1899600000.0
2008-03-10 18:00:00,156.47,156.49,156.19,156.22,1507100000.0
2008-03-10 18:05:00,156.22,156.31,156.1,156.31,1392500001.0
2008-03-10 18:10:00,156.31,156.5,156.29,156.46,1891000000.0
2008-03-10 18:15:00,156.47,156.485,156.355,156.435,3500500002.0
2008-03-10 18:20:00,156.435,156.51,156.39,156.43,1623100000.0
2008-03-10 18:25:00,156.43,156.43,156.29,156.33,1681249999.0
2008-03-10 18:30:00,156.33,156.47,156.29,156.41,1099000000.0
2008-03-10 18:35:00,156.41,156.59,156.4,156.52,1194400000.0
2008-03-10 18:40:00,156.52,156.53,156.32,156.34,1671100000.0
2008-03-10 18:45:00,156.34,156.38,156.31,156.32,1601000000.0
2008-03-10 18:50:00,156.32,156.44,156.305,156.405,2314900001.0
2008-03-10 18:55:00,156.41,156.59,156.405,156.51,2027499997.0
2008-03-10 19:00:00,156.51,156.51,156.405,156.44,1937600000.0
2008-03-10 19:05:00,156.44,156.46,156.36,156.43,1098250000.0
2008-03-10 19:10:00,156.43,156.44,156.39,156.4,1938400000.0
2008-03-10 19:15:00,156.4,156.45,156.295,156.31,1976300000.0
2008-03-10 19:20:00,156.31,156.33,156.24,156.25,691600000.0
2008-03-10 19:25:00,156.25,156.28,156.19,156.23,2057000000.0
2008-03-10 19:30:00,156.23,156.32,156.195,156.24,724800000.0
2008-03-10 19:35:00,156.24,156.26,156.14,156.155,1559700000.0
2008-03-10 19:40:00,156.155,156.23,156.135,156.2,2294200000.0
2008-03-10 19:45:00,156.2,156.23,156.155,156.165,2436500000.0
2008-03-10 19:50:00,156.165,156.225,156.16,156.175,1264700000.0
2008-03-10 19:55:00,156.175,156.195,156.115,156.13,1554500000.0
2008-03-10 20:00:00,156.13,156.19,156.07,156.12,2206800000.0
2008-03-10 20:05:00,156.11,156.195,156.08,156.095,2692700000.0
2008-03-10 20:10:00,156.095,156.195,156.04,156.15,1422000000.0
2008-03-10 20:15:00,156.15,156.19,156.025,156.04,681400000.0
2008-03-10 20:20:00,156.04,156.08,155.98,155.98,1036500000.0
2008-03-10 20:25:00,155.98,156.16,155.95,156.135,1117500000.0
2008-03-10 20:30:00,156.135,156.23,156.11,156.21,842600000.0
2008-03-10 20:35:00,156.21,156.34,156.18,156.24,814800000.0
2008-03-10 20:40:00,156.24,156.31,156.24,156.28,680900000.0
2008-03-10 20:45:00,156.28,156.33,156.25,156.28,756100000.0
2008-03-10 20:50:00,156.28,156.34,156.275,156.29,568900000.0
2008-03-10 20:55:00,156.29,156.3,156.205,156.27,1703100000.0
2008-03-10 21:00:00,156.27,156.28,156.18,156.205,2480900000.0
2008-03-10 21:05:00,156.205,156.25,156.16,156.19,1660500000.0
2008-03-10 21:10:00,156.19,156.24,156.095,156.18,2130000000.0
2008-03-10 21:15:00,156.18,156.22,156.12,156.16,1738800000.0
2008-03-10 21:20:00,156.16,156.26,156.13,156.225,862100000.0
2008-03-10 21:25:00,156.225,156.28,156.17,156.275,1165500000.0
2008-03-10 21:30:00,156.275,156.28,156.23,156.275,668300000.0
2008-03-10 21:35:00,156.275,156.275,156.15,156.15,462600000.0
2008-03-10 21:40:00,156.15,156.165,156.1,156.15,852000000.0
2008-03-10 21:45:00,156.15,156.15,156.07,156.115,1556000000.0
2008-03-10 21:50:00,156.115,156.13,156.07,156.1,882100000.0
2008-03-10 21:55:00,156.1,156.14,156.09,156.13,946000000.0
2008-03-10 22:00:00,156.13,156.18,156.12,156.175,1363500000.0
2008-03-10 22:05:00,156.175,156.22,156.175,156.215,1688500000.0
2008-03-10 22:10:00,156.21,156.22,156.165,156.22,860200000.0
2008-03-10 22:15:00,156.22,156.26,156.22,156.26,490600000.0
2008-03-10 22:20:00,156.26,156.28,156.21,156.235,562700000.0
2008-03-10 22:25:00,156.235,156.25,156.14,156.15,912200000.0
2008-03-10 22:30:00,156.15,156.165,156.08,156.12,591500000.0
2008-03-10 22:35:00,156.12,156.18,156.11,156.16,558100000.0
2008-03-10 22:40:00,156.16,156.175,156.125,156.135,164100000.0
2008-03-10 22:45:00,156.14,156.15,156.125,156.13,413100000.0
2008-03-10 22:50:00,156.13,156.14,156.06,156.09,594100000.0
2008-03-10 22:55:00,156.09,156.12,156.07,156.105,573900000.0
2008-03-10 23:00:00,156.105,156.17,156.05,156.085,690400000.0
2008-03-10 23:05:00,156.085,156.15,156.07,156.1,540800000.0
2008-03-10 23:10:00,156.1,156.12,156.07,156.08,1383400000.0
2008-03-10 23:15:00,156.08,156.105,156.08,156.09,2460700000.0
2008-03-10 23:20:00,156.09,156.1,156.055,156.06,3379200000.0
2008-03-10 23:25:00,156.06,156.17,156.06,156.16,2931700000.0
2008-03-10 23:30:00,156.16,156.18,156.15,156.18,3053200000.0
2008-03-10 23:35:00,156.18,156.2,156.155,156.18,2417500000.0
2008-03-10 23:40:00,156.18,156.18,156.12,156.13,2530300000.0
2008-03-10 23:45:00,156.13,156.15,156.1,156.11,3507600000.0
2008-03-10 23:50:00,156.11,156.19,156.11,156.16,2140900000.0
2008-03-10 23:55:00,156.16,156.18,156.13,156.13,4497100000.0
2008-03-11 00:00:00,156.13,156.17,156.11,156.11,4063800000.0
2008-03-11 00:05:00,156.11,156.165,156.1,156.13,3883400000.0
2008-03-11 00:10:00,156.13,156.17,156.12,156.135,3697900000.0
2008-03-11 00:15:00,156.135,156.15,156.085,156.15,2584600000.0
2008-03-11 00:20:00,156.15,156.18,156.11,156.17,2016200000.0
2008-03-11 00:25:00,156.17,156.25,156.17,156.225,1644600000.0
2008-03-11 00:30:00,156.225,156.255,156.215,156.24,1829700000.0
2008-03-11 00:35:00,156.24,156.24,156.18,156.22,3456700000.0
2008-03-11 00:40:00,156.22,156.24,156.12,156.15,2943200000.0
2008-03-11 00:45:00,156.15,156.25,156.13,156.25,2348800000.0
2008-03-11 00:50:00,156.27,156.35,156.24,156.31,3726200000.0
2008-03-11 00:55:00,156.31,156.35,156.27,156.35,3469000000.0
2008-03-11 01:00:00,156.35,156.35,156.3,156.325,3695600000.0
2008-03-11 01:05:00,156.32,156.34,156.31,156.31,3587200000.0
2008-03-11 01:10:00,156.31,156.32,156.29,156.3,4260900000.0
2008-03-11 01:15:00,156.3,156.31,156.19,156.19,3881200000.0
2008-03-11 01:20:00,156.19,156.26,156.19,156.2,3259400000.0
2008-03-11 01:25:00,156.2,156.22,156.18,156.21,2734500000.0
2008-03-11 01:30:00,156.21,156.21,156.065,156.08,2179200000.0
2008-03-11 01:35:00,156.08,156.09,156.05,156.07,4379100000.0
2008-03-11 01:40:00,156.07,156.08,156.01,156.02,3557500000.0
2008-03-11 01:45:00,156.02,156.02,155.64,155.74,6024800000.0
2008-03-11 01:50:00,155.74,155.74,155.61,155.625,5803300000.0
2008-03-11 01:55:00,155.625,155.72,155.6,155.61,7099000000.0
2008-03-11 02:00:00,155.61,155.75,155.59,155.75,4533850000.0
2008-03-11 02:05:00,155.75,155.81,155.71,155.75,3864300000.0
2008-03-11 02:10:00,155.75,155.81,155.695,155.7,4152600000.0
2008-03-11 02:15:00,155.7,155.79,155.7,155.74,3555100000.0
2008-03-11 02:20:00,155.74,155.8,155.73,155.75,3308100000.0
2008-03-11 02:25:00,155.75,155.78,155.695,155.78,3489400000.0
2008-03-11 02:30:00,155.78,155.86,155.77,155.84,2724300000.0
2008-03-11 02:35:00,155.84,155.93,155.82,155.925,2882000000.0
2008-03-11 02:40:00,155.925,155.93,155.86,155.89,3828600000.0
2008-03-11 02:45:00,155.89,155.94,155.87,155.93,3270600000.0
2008-03-11 02:50:00,155.93,155.98,155.85,155.88,3207600000.0
2008-03-11 02:55:00,155.88,155.91,155.77,155.81,4678800000.0
2008-03-11 03:00:00,155.81,155.945,155.81,155.93,2743000000.0
2008-03-11 03:05:00,155.93,156.08,155.92,156.02,3426500000.0
2008-03-11 03:10:00,156.02,156.02,155.96,155.97,3420400000.0
2008-03-11 03:15:00,155.97,155.98,155.92,155.96,2953200000.0
2008-03-11 03:20:00,155.96,156.18,155.93,156.15,2681200000.0
2008-03-11 03:25:00,156.15,156.23,156.11,156.18,1413261364.0
2008-03-11 03:30:00,156.18,156.18,156.12,156.14,1608000000.0
2008-03-11 03:35:00,156.14,156.14,156.08,156.1,2393200000.0
2008-03-11 03:40:00,156.1,156.16,156.05,156.14,2654500000.0
2008-03-11 03:45:00,156.14,156.24,156.12,156.21,858500000.0
2008-03-11 03:50:00,156.21,156.32,156.18,156.255,2693700000.0
2008-03-11 03:55:00,156.255,156.26,156.225,156.25,3738700000.0
2008-03-11 04:00:00,156.25,156.32,156.18,156.27,2374100000.0
2008-03-11 04:05:00,156.27,156.27,156.21,156.24,3990200000.0
2008-03-11 04:10:00,156.24,156.25,156.195,156.21,2976100000.0
2008-03-11 04:15:00,156.21,156.295,156.21,156.28,3250300000.0
2008-03-11 04:20:00,156.28,156.29,156.27,156.28,3874400000.0
2008-03-11 04:25:00,156.28,156.43,156.28,156.38,2603800000.0
2008-03-11 04:30:00,156.38,156.38,156.35,156.37,3877700000.0
2008-03-11 04:35:00,156.37,156.42,156.37,156.38,4283400000.0
2008-03-11 04:40:00,156.38,156.38,156.35,156.37,4484200000.0
2008-03-11 04:45:00,156.37,156.37,156.305,156.34,661700000.0
2008-03-11 04:50:00,156.34,156.34,156.25,156.27,1106300000.0
2008-03-11 04:55:00,156.27,156.3,156.22,156.28,850500000.0
2008-03-11 05:00:00,156.28,156.29,156.23,156.23,1790700000.0
2008-03-11 05:05:00,156.23,156.26,156.2,156.2,1033000000.0
2008-03-11 05:10:00,156.2,156.24,156.16,156.225,893000000.0
2008-03-11 05:15:00,156.225,156.24,156.17,156.2,639700000.0
2008-03-11 05:20:00,156.2,156.29,156.2,156.27,681400000.0
2008-03-11 05:25:00,156.27,156.31,156.24,156.27,721800000.0
2008-03-11 05:30:00,156.27,156.33,156.27,156.31,736600000.0
2008-03-11 05:35:00,156.31,156.31,156.27,156.28,800800000.0
2008-03-11 05:40:00,156.28,156.3,156.24,156.27,629100000.0
2008-03-11 05:45:00,156.27,156.28,156.16,156.2,923300000.0
2008-03-11 05:50:00,156.2,156.22,156.1,156.12,789200000.0
2008-03-11 05:55:00,156.12,156.185,156.11,156.15,774100000.0
2008-03-11 06:00:00,156.15,156.15,156.06,156.08,828400000.0
2008-03-11 06:05:00,156.08,156.155,156.07,156.15,710100000.0
2008-03-11 06:10:00,156.15,156.17,156.13,156.13,754500000.0
2008-03-11 06:15:00,156.13,156.215,156.125,156.19,1035900000.0
2008-03-11 06:20:00,156.19,156.19,156.17,156.18,611900000.0
2008-03-11 06:25:00,156.18,156.205,156.16,156.205,641400000.0
2008-03-11 06:30:00,156.205,156.22,156.18,156.2,703400000.0
2008-03-11 06:35:00,156.2,156.29,156.2,156.265,667800000.0
2008-03-11 06:40:00,156.265,156.33,156.25,156.3,742100000.0
2008-03-11 06:45:00,156.3,156.3,156.27,156.29,721500000.0
2008-03-11 06:50:00,156.29,156.31,156.28,156.295,753500000.0
2008-03-11 06:55:00,156.3,156.45,156.29,156.44,732550000.0
2008-03-11 07:00:00,156.44,156.44,156.375,156.39,744150000.0
2008-03-11 07:05:00,156.38,156.41,156.355,156.355,745200000.0
2008-03-11 07:10:00,156.355,156.52,156.35,156.42,816400000.0
2008-03-11 07:15:00,156.42,156.45,156.38,156.39,752500000.0
2008-03-11 07:20:00,156.39,156.47,156.355,156.42,601700000.0
2008-03-11 07:25:00,156.42,156.505,156.42,156.44,777300000.0
2008-03-11 07:30:00,156.44,156.44,156.35,156.36,663150400.0
2008-03-11 07:35:00,156.36,156.38,156.325,156.335,767150400.0
2008-03-11 07:40:00,156.335,156.42,156.29,156.33,879574000.0
2008-03-11 07:45:00,156.33,156.58,156.32,156.55,754600000.0
2008-03-11 07:50:00,156.55,156.725,156.54,156.71,903885564.0
2008-03-11 07:55:00,156.705,156.71,156.615,156.62,1042300000.0
2008-03-11 08:00:00,156.62,156.62,156.51,156.52,881200000.0
2008-03-11 08:05:00,156.52,156.58,156.5,156.51,749800000.0
2008-03-11 08:10:00,156.51,156.55,156.485,156.49,969600000.0
2008-03-11 08:15:00,156.475,156.56,156.475,156.51,932600000.0
2008-03-11 08:20:00,156.51,156.65,156.51,156.62,773400000.0
2008-03-11 08:25:00,156.62,156.71,156.52,156.67,676000000.0
2008-03-11 08:30:00,156.67,156.68,156.605,156.66,763600000.0
2008-03-11 08:35:00,156.66,156.69,156.55,156.56,858584800.0
2008-03-11 08:40:00,156.56,156.605,156.56,156.58,1071454400.0
2008-03-11 08:45:00,156.58,156.61,156.565,156.605,1002324000.0
2008-03-11 08:50:00,156.605,156.61,156.55,156.565,865063200.0
2008-03-11 08:55:00,156.565,156.635,156.56,156.57,660517600.0
2008-03-11 09:00:00,156.565,156.875,156.56,156.825,1089783200.0
2008-03-11 09:05:00,156.825,156.88,156.815,156.825,1659469600.0
2008-03-11 09:10:00,156.825,156.885,156.81,156.845,937384800.0
2008-03-11 09:15:00,156.845,156.865,156.795,156.8,848100000.0
2008-03-11 09:20:00,156.8,156.81,156.745,156.75,910400000.0
2008-03-11 09:25:00,156.75,156.79,156.73,156.79,2185439200.0
2008-03-11 09:30:00,156.79,156.83,156.78,156.8,2736863200.0
2008-03-11 09:35:00,156.8,156.875,156.795,156.84,1121816800.0
2008-03-11 09:40:00,156.84,156.95,156.835,156.95,2946649597.0
2008-03-11 09:45:00,156.95,156.95,156.795,156.805,1469516000.0
2008-03-11 09:50:00,156.8,156.815,156.715,156.76,1442845601.0
2008-03-11 09:55:00,156.755,156.925,156.75,156.89,902357600.0
2008-03-11 10:00:00,156.89,156.91,156.8,156.82,832000000.0
2008-03-11 10:05:00,156.82,156.84,156.64,156.655,1337448000.0
2008-03-11 10:10:00,156.655,156.69,156.575,156.62,1682800000.0
2008-03-11 10:15:00,156.62,156.67,156.575,156.64,2112600000.0
2008-03-11 10:20:00,156.645,156.67,156.58,156.605,1653700000.0
2008-03-11 10:25:00,156.605,156.62,156.56,156.58,501711200.0
2008-03-11 10:30:00,156.58,156.625,156.57,156.6,690900000.0
2008-03-11 10:35:00,156.6,156.675,156.59,156.65,582800000.0
2008-03-11 10:40:00,156.65,156.67,156.61,156.64,744700000.0
2008-03-11 10:45:00,156.64,156.755,156.635,156.725,686800000.0
2008-03-11 10:50:00,156.725,156.77,156.665,156.74,841900000.0
2008-03-11 10:55:00,156.74,156.78,156.72,156.73,472400000.0
2008-03-11 11:00:00,156.735,156.82,156.675,156.78,782400000.0
2008-03-11 11:05:00,156.78,156.94,156.78,156.9,1078900000.0
2008-03-11 11:10:00,156.9,157.15,156.9,157.12,851300000.0
2008-03-11 11:15:00,157.12,157.26,157.09,157.26,665100000.0
2008-03-11 11:20:00,157.26,157.35,157.23,157.25,1035600000.0
2008-03-11 11:25:00,157.25,157.26,157.165,157.24,584900000.0
2008-03-11 11:30:00,157.23,157.315,157.215,157.26,561000000.0
2008-03-11 11:35:00,157.26,157.355,157.25,157.335,855000000.0
2008-03-11 11:40:00,157.335,157.525,157.335,157.495,1340300000.0
2008-03-11 11:45:00,157.495,157.495,157.34,157.36,649300000.0
2008-03-11 11:50:00,157.36,157.38,157.25,157.27,513900000.0
2008-03-11 11:55:00,157.27,157.34,157.255,157.275,1580300000.0
2008-03-11 12:00:00,157.275,157.535,157.275,157.38,2062799995.0
2008-03-11 12:05:00,157.38,157.57,157.375,157.57,970200000.0
2008-03-11 12:10:00,157.57,157.595,157.495,157.525,776300000.0
2008-03-11 12:15:00,157.525,157.585,157.51,157.58,606100000.0
2008-03-11 12:20:00,157.58,157.61,157.415,157.435,790000000.0
2008-03-11 12:25:00,157.435,157.555,157.415,157.525,814600000.0
2008-03-11 12:30:00,157.525,157.77,157.525,157.77,1514199999.0
2008-03-11 12:35:00,157.765,157.9,157.735,157.78,824000000.0
2008-03-11 12:40:00,157.78,158.02,157.77,157.79,843200000.0
2008-03-11 12:45:00,157.79,157.93,157.785,157.88,940500001.0
2008-03-11 12:50:00,157.88,157.94,157.83,157.915,502300000.0
2008-03-11 12:55:00,157.915,158.01,157.88,157.95,878000000.0
2008-03-11 13:00:00,157.95,158.16,157.94,158.065,594200000.0
2008-03-11 13:05:00,158.06,158.12,158.01,158.06,647000000.0
2008-03-11 13:10:00,158.05,158.065,158.005,158.025,548900000.0
2008-03-11 13:15:00,158.025,158.09,158.01,158.08,751500000.0
2008-03-11 13:20:00,158.08,158.125,158.06,158.075,633200000.0
2008-03-11 13:25:00,158.075,158.11,158.05,158.07,728000000.0
2008-03-11 13:30:00,158.07,158.22,158.07,158.18,1514400000.0
2008-03-11 13:35:00,158.18,158.21,158.105,158.195,1010600000.0
2008-03-11 13:40:00,158.195,158.26,158.185,158.22,1686000000.0
2008-03-11 13:45:00,158.22,158.25,158.18,158.23,1226800000.0
2008-03-11 13:50:00,158.235,158.24,158.095,158.155,547200000.0
2008-03-11 13:55:00,158.155,158.16,158.02,158.02,947600000.0
2008-03-11 14:00:00,158.02,158.05,157.915,157.945,1078700000.0
2008-03-11 14:05:00,157.945,157.975,157.84,157.89,2598000000.0
2008-03-11 14:10:00,157.89,157.96,157.845,157.92,1006100000.0
2008-03-11 14:15:00,157.92,157.965,157.805,157.83,991400000.0
2008-03-11 14:20:00,157.83,157.92,157.82,157.87,1484600000.0
2008-03-11 14:25:00,157.87,157.91,157.82,157.83,1255300000.0
2008-03-11 14:30:00,157.83,158.76,157.82,158.75,1082900000.0
2008-03-11 14:35:00,158.75,158.93,158.495,158.53,1000500001.0
2008-03-11 14:40:00,158.525,158.605,158.265,158.39,1591600000.0
2008-03-11 14:45:00,158.39,158.57,158.175,158.22,1458600000.0
2008-03-11 14:50:00,158.22,158.41,158.2,158.275,958800000.0
2008-03-11 14:55:00,158.275,158.36,158.2,158.235,1405200000.0
2008-03-11 15:00:00,158.235,158.295,158.125,158.265,861300000.0
2008-03-11 15:05:00,158.27,158.48,158.225,158.48,662600000.0
2008-03-11 15:10:00,158.48,158.52,158.335,158.355,709700000.0
2008-03-11 15:15:00,158.355,158.405,158.27,158.36,660220000.0
2008-03-11 15:20:00,158.36,158.405,158.29,158.335,1118600000.0
2008-03-11 15:25:00,158.34,158.37,158.215,158.24,1007500000.0
2008-03-11 15:30:00,158.24,158.265,158.12,158.25,915600000.0
2008-03-11 15:35:00,158.26,158.26,158.085,158.14,1248000000.0
2008-03-11 15:40:00,158.14,158.255,157.95,158.055,693600000.0
2008-03-11 15:45:00,158.055,158.075,157.81,157.88,1795000000.0
2008-03-11 15:50:00,157.88,157.93,157.805,157.855,2082400000.0
2008-03-11 15:55:00,157.85,158.04,157.83,157.94,699200000.0
2008-03-11 16:00:00,157.935,157.99,157.825,157.855,844500000.0
2008-03-11 16:05:00,157.855,158.0,157.83,157.99,759300000.0
2008-03-11 16:10:00,157.99,158.09,157.95,158.07,814000000.0
2008-03-11 16:15:00,158.07,158.125,158.03,158.06,762400000.0
2008-03-11 16:20:00,158.06,158.1,157.98,158.025,751400000.0
2008-03-11 16:25:00,158.02,158.225,158.0,158.16,1239000000.0
2008-03-11 16:30:00,158.16,158.25,158.095,158.12,915800000.0
2008-03-11 16:35:00,158.12,158.21,158.06,158.14,711100000.0
2008-03-11 16:40:00,158.14,158.18,158.08,158.08,609100000.0
2008-03-11 16:45:00,158.08,158.18,158.04,158.12,837500000.0
2008-03-11 16:50:00,158.12,158.22,158.08,158.115,599800000.0
2008-03-11 16:55:00,158.115,158.23,158.08,158.15,990500000.0
2008-03-11 17:00:00,158.15,158.225,158.115,158.18,1181100000.0
2008-03-11 17:05:00,158.18,158.195,158.08,158.11,1090100000.0
2008-03-11 17:10:00,158.11,158.13,157.91,157.93,1266900000.0
2008-03-11 17:15:00,157.93,158.03,157.88,158.02,1672700000.0
2008-03-11 17:20:00,158.02,158.03,157.915,157.965,1077500000.0
2008-03-11 17:25:00,157.96,158.18,157.96,158.09,661100000.0
2008-03-11 17:30:00,158.09,158.1,157.94,158.035,1594400000.0
2008-03-11 17:35:00,158.035,158.1,157.87,157.9,632700000.0
2008-03-11 17:40:00,157.9,157.975,157.805,157.82,750600000.0
2008-03-11 17:45:00,157.82,157.85,157.63,157.72,436100000.0
2008-03-11 17:50:00,157.725,157.825,157.645,157.75,512100000.0
2008-03-11 17:55:00,157.75,157.82,157.635,157.68,472800000.0
2008-03-11 18:00:00,157.68,157.79,157.62,157.785,460100000.0
2008-03-11 18:05:00,157.78,157.875,157.7,157.84,1006200000.0
2008-03-11 18:10:00,157.84,158.025,157.8,157.99,1577700000.0
2008-03-11 18:15:00,158.0,158.01,157.865,157.915,1646073600.0
2008-03-11 18:20:00,157.915,157.99,157.855,157.975,1915640000.0
2008-03-11 18:25:00,157.975,158.01,157.875,157.96,1475660000.0
2008-03-11 18:30:00,157.96,157.97,157.82,157.86,619880000.0
2008-03-11 18:35:00,157.86,157.93,157.765,157.785,2599360000.0
2008-03-11 18:40:00,157.785,157.885,157.765,157.83,3216744000.0
2008-03-11 18:45:00,157.83,157.835,157.63,157.66,1519940000.0
2008-03-11 18:50:00,157.66,157.795,157.645,157.705,2059200000.0
2008-03-11 18:55:00,157.705,157.94,157.7,157.875,2077400000.0
2008-03-11 19:00:00,157.875,157.935,157.815,157.9,4558800000.0
2008-03-11 19:05:00,157.9,157.905,157.755,157.76,5939800000.0
2008-03-11 19:10:00,157.76,158.105,157.75,157.975,2360400000.0
2008-03-11 19:15:00,157.975,158.105,157.89,157.985,2205800000.0
2008-03-11 19:20:00,157.985,158.115,157.9,158.025,3938600000.0
2008-03-11 19:25:00,158.025,158.13,157.97,158.115,3130800000.0
2008-03-11 19:30:00,158.115,158.14,158.05,158.06,2477700000.0
2008-03-11 19:35:00,158.06,158.1,157.96,157.975,3463600000.0
2008-03-11 19:40:00,157.975,158.04,157.915,158.04,1549656000.0
2008-03-11 19:45:00,158.04,158.04,157.88,157.885,606700000.0
2008-03-11 19:50:00,157.885,158.01,157.865,158.0,1635800000.0
2008-03-11 19:55:00,158.0,158.195,158.0,158.12,2236300000.0
2008-03-11 20:00:00,158.115,158.155,158.08,158.13,1482700000.0
2008-03-11 20:05:00,158.13,158.17,158.065,158.115,1373200000.0
2008-03-11 20:10:00,158.115,158.165,158.07,158.1,2289400000.0
2008-03-11 20:15:00,158.1,158.17,158.07,158.15,1750800000.0
2008-03-11 20:20:00,158.15,158.165,158.09,158.135,2521948000.0
2008-03-11 20:25:00,158.135,158.2,158.1,158.145,3535364000.0
2008-03-11 20:30:00,158.145,158.165,158.1,158.155,1612668000.0
2008-03-11 20:35:00,158.155,158.28,158.105,158.28,930668000.0
2008-03-11 20:40:00,158.26,158.27,158.135,158.195,864504000.0
2008-03-11 20:45:00,158.195,158.31,158.185,158.3,1011024000.0
2008-03-11 20:50:00,158.3,158.38,158.27,158.365,683412000.0
2008-03-11 20:55:00,158.365,158.575,158.34,158.385,1298068000.0
2008-03-11 21:00:00,158.385,158.44,158.345,158.35,1150348000.0
2008-03-11 21:05:00,158.35,158.41,158.3,158.35,778920000.0
2008-03-11 21:10:00,158.35,158.4,158.295,158.335,1319792000.0
2008-03-11 21:15:00,158.34,158.415,158.32,158.415,788312000.0
2008-03-11 21:20:00,158.415,158.415,158.325,158.38,937072000.0
2008-03-11 21:25:00,158.38,158.38,158.295,158.33,575572000.0
2008-03-11 21:30:00,158.33,158.345,158.245,158.295,1369868000.0
2008-03-11 21:35:00,158.295,158.305,158.25,158.295,1874032000.0
2008-03-11 21:40:00,158.295,158.315,158.25,158.285,1920764000.0
2008-03-11 21:45:00,158.285,158.31,158.25,158.265,992008000.0
2008-03-11 21:50:00,158.265,158.3,158.21,158.23,1210728000.0
2008-03-11 21:55:00,158.23,158.385,158.21,158.37,848500000.0
2008-03-11 22:00:00,158.37,158.54,158.36,158.52,1053500000.0
2008-03-11 22:05:00,158.52,158.64,158.51,158.55,1755400000.0
2008-03-11 22:10:00,158.55,158.555,158.5,158.5,1799500000.0
2008-03-11 22:15:00,158.5,158.6,158.5,158.55,1819300000.0
2008-03-11 22:20:00,158.55,158.55,158.495,158.505,2471800000.0
2008-03-11 22:25:00,158.515,158.58,158.5,158.56,1598000000.0
2008-03-11 22:30:00,158.56,158.615,158.555,158.615,1313300000.0
2008-03-11 22:35:00,158.615,158.655,158.59,158.645,1922100000.0
2008-03-11 22:40:00,158.645,158.675,158.6,158.67,1204200000.0
2008-03-11 22:45:00,158.67,158.68,158.62,158.625,1124700000.0
2008-03-11 22:50:00,158.625,158.63,158.6,158.625,848100000.0
2008-03-11 22:55:00,158.625,158.635,158.565,158.575,1115099999.0
2008-03-11 23:00:00,158.575,158.66,158.555,158.64,6613200000.0
2008-03-11 23:05:00,158.64,158.65,158.59,158.59,2477400000.0
2008-03-11 23:10:00,158.59,158.61,158.58,158.58,2593100000.0
2008-03-11 23:15:00,158.58,158.58,158.48,158.49,1721100000.0
2008-03-11 23:20:00,158.49,158.51,158.47,158.48,2436800000.0
2008-03-11 23:25:00,158.48,158.53,158.475,158.52,2943300000.0
2008-03-11 23:30:00,158.52,158.57,158.52,158.55,1373600000.0
2008-03-11 23:35:00,158.55,158.6,158.52,158.59,3285400000.0
2008-03-11 23:40:00,158.59,158.67,158.57,158.66,1586200000.0
2008-03-11 23:45:00,158.66,158.68,158.65,158.68,2520000000.0
2008-03-11 23:50:00,158.68,158.68,158.64,158.66,3049700000.0
2008-03-11 23:55:00,158.66,158.68,158.63,158.67,3582800000.0
2008-03-12 00:00:00,158.67,158.68,158.66,158.68,1276800000.0
2008-03-12 00:05:00,158.68,158.72,158.66,158.67,1820700000.0
2008-03-12 00:10:00,158.67,158.67,158.6,158.62,4797600000.0
2008-03-12 00:15:00,158.62,158.64,158.61,158.63,7416200000.0
2008-03-12 00:20:00,158.63,158.78,158.63,158.75,5308000000.0
2008-03-12 00:25:00,158.75,158.77,158.725,158.77,2691900000.0
2008-03-12 00:30:00,158.77,158.8,158.725,158.78,1843700000.0
2008-03-12 00:35:00,158.78,158.81,158.77,158.8,3218200000.0
2008-03-12 00:40:00,158.8,158.8,158.76,158.78,2855900000.0
2008-03-12 00:45:00,158.78,158.78,158.74,158.75,3023100000.0
2008-03-12 00:50:00,158.75,158.76,158.65,158.66,2184769800.0
2008-03-12 00:55:00,158.66,158.68,158.64,158.66,1834400000.0
2008-03-12 01:00:00,158.66,158.66,158.61,158.63,4177600000.0
2008-03-12 01:05:00,158.63,158.63,158.54,158.58,4793800000.0
2008-03-12 01:10:00,158.58,158.62,158.5,158.52,5147700005.0
2008-03-12 01:15:00,158.59,158.67,158.57,158.63,5428200004.0
2008-03-12 01:20:00,158.66,158.66,158.62,158.62,3155000001.0
2008-03-12 01:25:00,158.61,158.63,158.46,158.48,3072900000.0
2008-03-12 01:30:00,158.58,158.6,158.54,158.6,4701400003.0
2008-03-12 01:35:00,158.6,158.64,158.585,158.63,4406700000.0
2008-03-12 01:40:00,158.63,158.665,158.59,158.62,4585400000.0
2008-03-12 01:45:00,158.62,158.62,158.565,158.605,1004200000.0
2008-03-12 01:50:00,158.605,158.63,158.48,158.505,3876000000.0
2008-03-12 01:55:00,158.505,158.515,158.405,158.405,5297500000.0
2008-03-12 02:00:00,158.405,158.475,158.405,158.475,3272900000.0
2008-03-12 02:05:00,158.475,158.49,158.435,158.465,1632200000.0
2008-03-12 02:10:00,158.465,158.51,158.455,158.51,1215200000.0
2008-03-12 02:15:00,158.51,158.53,158.475,158.5,2237900000.0
2008-03-12 02:20:00,158.5,158.53,158.455,158.475,2108200000.0
2008-03-12 02:25:00,158.48,158.49,158.42,158.475,2094300000.0
2008-03-12 02:30:00,158.475,158.48,158.4,158.4,2586000000.0
2008-03-12 02:35:00,158.4,158.415,158.31,158.31,1322500000.0
2008-03-12 02:40:00,158.31,158.32,158.245,158.275,1688200000.0
2008-03-12 02:45:00,158.275,158.295,158.21,158.21,1323200000.0
2008-03-12 02:50:00,158.21,158.255,158.15,158.205,1509500000.0
2008-03-12 02:55:00,158.205,158.225,158.035,158.095,1419200000.0
2008-03-12 03:00:00,158.095,158.2,158.065,158.19,1151400000.0
2008-03-12 03:05:00,158.19,158.23,158.09,158.13,1505100000.0
2008-03-12 03:10:00,158.13,158.325,158.13,158.31,1258400000.0
2008-03-12 03:15:00,158.31,158.31,158.205,158.215,1469100000.0
2008-03-12 03:20:00,158.215,158.29,158.215,158.29,1576600000.0
2008-03-12 03:25:00,158.29,158.29,158.245,158.265,1670200000.0
2008-03-12 03:30:00,158.27,158.31,158.26,158.305,1461100000.0
2008-03-12 03:35:00,158.31,158.315,158.225,158.26,1473300000.0
2008-03-12 03:40:00,158.26,158.31,158.25,158.29,2043800000.0
2008-03-12 03:45:00,158.29,158.29,158.26,158.28,1990000000.0
2008-03-12 03:50:00,158.28,158.305,158.26,158.29,1632900000.0
2008-03-12 03:55:00,158.29,158.355,158.28,158.325,1207800000.0
2008-03-12 04:00:00,158.325,158.335,158.27,158.29,1474000000.0
2008-03-12 04:05:00,158.29,158.29,158.26,158.285,1110500000.0
2008-03-12 04:10:00,158.285,158.295,158.27,158.29,1293700000.0
2008-03-12 04:15:00,158.29,158.31,158.26,158.28,1369500000.0
2008-03-12 04:20:00,158.28,158.28,158.23,158.23,1880500000.0
2008-03-12 04:25:00,158.23,158.24,158.18,158.215,2244400000.0
2008-03-12 04:30:00,158.215,158.25,158.19,158.19,1855000000.0
2008-03-12 04:35:00,158.19,158.33,158.17,158.315,1641600000.0
2008-03-12 04:40:00,158.315,158.335,158.24,158.24,1313500000.0
2008-03-12 04:45:00,158.24,158.27,158.22,158.23,1522200000.0
2008-03-12 04:50:00,158.23,158.23,158.19,158.21,1581600000.0
2008-03-12 04:55:00,158.215,158.245,158.19,158.24,1903500000.0
2008-03-12 05:00:00,158.24,158.26,158.24,158.24,1898400000.0
2008-03-12 05:05:00,158.24,158.26,158.24,158.255,1645200000.0
2008-03-12 05:10:00,158.255,158.275,158.25,158.26,1324300000.0
2008-03-12 05:15:00,158.26,158.27,158.23,158.23,4408500000.0
2008-03-12 05:20:00,158.23,158.28,158.23,158.28,3061700000.0
2008-03-12 05:25:00,158.28,158.29,158.22,158.27,4434500000.0
2008-03-12 05:30:00,158.27,158.28,158.21,158.23,4404600000.0
2008-03-12 05:35:00,158.23,158.26,158.23,158.23,3924200000.0
2008-03-12 05:40:00,158.23,158.24,158.14,158.16,3767810200.0
2008-03-12 05:45:00,158.16,158.17,158.09,158.09,5358200000.0
2008-03-12 05:50:00,158.09,158.17,158.085,158.15,2940500000.0
2008-03-12 05:55:00,158.15,158.16,158.11,158.13,1961300000.0
2008-03-12 06:00:00,158.13,158.13,158.02,158.085,5214487000.0
2008-03-12 06:05:00,158.085,158.22,158.08,158.17,6013081198.0
2008-03-12 06:10:00,158.17,158.25,158.16,158.18,2483292800.0
2008-03-12 06:15:00,158.18,158.23,158.11,158.23,4284848000.0
2008-03-12 06:20:00,158.23,158.23,158.18,158.18,2997300000.0
2008-03-12 06:25:00,158.18,158.19,158.1,158.16,3236200001.0
2008-03-12 06:30:00,158.16,158.19,158.14,158.17,1811099999.0
2008-03-12 06:35:00,158.17,158.18,158.14,158.17,1568500000.0
2008-03-12 06:40:00,158.17,158.18,158.09,158.1,1990300000.0
2008-03-12 06:45:00,158.1,158.24,158.1,158.21,4176200000.0
2008-03-12 06:50:00,158.21,158.23,158.18,158.23,3180300000.0
2008-03-12 06:55:00,158.23,158.3,158.19,158.28,3218600000.0
2008-03-12 07:00:00,158.28,158.335,158.25,158.26,726600000.0
2008-03-12 07:05:00,158.26,158.265,158.195,158.225,2061600000.0
2008-03-12 07:10:00,158.225,158.275,158.185,158.215,1018900000.0
2008-03-12 07:15:00,158.215,158.29,158.205,158.29,1083500000.0
2008-03-12 07:20:00,158.29,158.31,158.265,158.265,681200000.0
2008-03-12 07:25:00,158.265,158.33,158.26,158.285,501700000.0
2008-03-12 07:30:00,158.285,158.285,158.245,158.265,1336900000.0
2008-03-12 07:35:00,158.265,158.275,158.22,158.225,1677700000.0
2008-03-12 07:40:00,158.225,158.245,158.195,158.195,1977400000.0
2008-03-12 07:45:00,158.195,158.21,158.13,158.13,2435600000.0
2008-03-12 07:50:00,158.13,158.175,158.065,158.105,1363600000.0
2008-03-12 07:55:00,158.105,158.2,158.105,158.195,983500000.0
2008-03-12 08:00:00,158.195,158.305,158.18,158.225,2388900003.0
2008-03-12 08:05:00,158.225,158.275,158.21,158.25,3628500000.0
2008-03-12 08:10:00,158.25,158.25,158.23,158.24,6458800000.0
2008-03-12 08:15:00,158.24,158.255,158.195,158.2,4031200000.0
2008-03-12 08:20:00,158.2,158.23,158.185,158.205,2308800000.0
2008-03-12 08:25:00,158.205,158.235,158.19,158.225,2396700001.0
2008-03-12 08:30:00,158.225,158.225,158.14,158.15,1909200000.0
2008-03-12 08:35:00,158.15,158.235,158.15,158.225,3902500000.0
2008-03-12 08:40:00,158.23,158.235,158.175,158.175,1418500000.0
2008-03-12 08:45:00,158.175,158.245,158.17,158.24,986200000.0
2008-03-12 08:50:00,158.24,158.315,158.235,158.29,2819900000.0
2008-03-12 08:55:00,158.285,158.31,158.22,158.285,2845500000.0
2008-03-12 09:00:00,158.285,158.29,158.16,158.185,4190300000.0
2008-03-12 09:05:00,158.185,158.235,158.15,158.15,2256300000.0
2008-03-12 09:10:00,158.15,158.27,158.14,158.225,3093700000.0
2008-03-12 09:15:00,158.225,158.24,158.2,158.22,3891700000.0
2008-03-12 09:20:00,158.22,158.31,158.22,158.24,4253300000.0
2008-03-12 09:25:00,158.24,158.32,158.235,158.32,4281499998.0
2008-03-12 09:30:00,158.32,158.47,158.315,158.425,6711300039.0
2008-03-12 09:35:00,158.43,158.485,158.42,158.485,4536099995.0
2008-03-12 09:40:00,158.485,158.55,158.46,158.52,4737600045.0
2008-03-12 09:45:00,158.52,158.53,158.395,158.395,4465400031.0
2008-03-12 09:50:00,158.395,158.43,158.285,158.32,4586900016.0
2008-03-12 09:55:00,158.31,158.46,158.3,158.44,4386600002.0
2008-03-12 10:00:00,158.44,158.56,158.4,158.525,3525600008.0
2008-03-12 10:05:00,158.525,158.59,158.495,158.57,5395100001.0
2008-03-12 10:10:00,158.57,158.605,158.52,158.55,4781299996.0
2008-03-12 10:15:00,158.55,158.58,158.52,158.52,4231600004.0
2008-03-12 10:20:00,158.52,158.57,158.515,158.545,971600000.0
2008-03-12 10:25:00,158.545,158.55,158.495,158.53,1621500000.0
2008-03-12 10:30:00,158.53,158.55,158.47,158.475,2356800000.0
2008-03-12 10:35:00,158.475,158.475,158.43,158.44,1888100000.0
2008-03-12 10:40:00,158.44,158.46,158.38,158.445,1575400000.0
2008-03-12 10:45:00,158.445,158.51,158.43,158.45,1785500000.0
2008-03-12 10:50:00,158.45,158.54,158.435,158.485,1698200000.0
2008-03-12 10:55:00,158.485,158.51,158.445,158.485,1782600000.0
2008-03-12 11:00:00,158.48,158.59,158.465,158.58,1442300000.0
2008-03-12 11:05:00,158.58,158.635,158.55,158.625,766700000.0
2008-03-12 11:10:00,158.615,158.68,158.615,158.66,1233300000.0
2008-03-12 11:15:00,158.66,158.68,158.615,158.67,1304100000.0
2008-03-12 11:20:00,158.67,158.735,158.655,158.7,1709800000.0
2008-03-12 11:25:00,158.7,158.72,158.605,158.665,1267700000.0
2008-03-12 11:30:00,158.665,158.725,158.66,158.7,1808200000.0
2008-03-12 11:35:00,158.695,158.715,158.655,158.665,1941900000.0
2008-03-12 11:40:00,158.665,158.725,158.655,158.715,3506400000.0
2008-03-12 11:45:00,158.715,158.785,158.7,158.75,2989900000.0
2008-03-12 11:50:00,158.745,158.855,158.74,158.84,1264700000.0
2008-03-12 11:55:00,158.84,158.88,158.8,158.84,1202800000.0
2008-03-12 12:00:00,158.84,159.065,158.84,159.02,1723100000.0
2008-03-12 12:05:00,159.02,159.115,158.93,158.965,2121200000.0
2008-03-12 12:10:00,158.965,159.055,158.91,158.99,3028860000.0
2008-03-12 12:15:00,158.995,159.085,158.99,159.065,1294000000.0
2008-03-12 12:20:00,159.065,159.12,159.005,159.06,1375000000.0
2008-03-12 12:25:00,159.06,159.13,158.69,158.83,2261600000.0
2008-03-12 12:30:00,158.83,159.03,158.695,158.83,2139100000.0
2008-03-12 12:35:00,158.835,158.9,158.73,158.895,1391500000.0
2008-03-12 12:40:00,158.895,158.965,158.81,158.88,1427500000.0
2008-03-12 12:45:00,158.88,158.915,158.78,158.825,1350200000.0
2008-03-12 12:50:00,158.83,158.83,158.655,158.66,919300000.0
2008-03-12 12:55:00,158.67,158.68,158.545,158.57,1053800000.0
2008-03-12 13:00:00,158.57,158.745,158.57,158.695,1424800000.0
2008-03-12 13:05:00,158.7,158.825,158.7,158.795,1048000000.0
2008-03-12 13:10:00,158.795,158.87,158.78,158.8,1341000000.0
2008-03-12 13:15:00,158.8,158.88,158.8,158.845,1494600000.0
2008-03-12 13:20:00,158.845,158.945,158.84,158.91,1228800000.0
2008-03-12 13:25:00,158.91,158.95,158.835,158.865,1090100000.0
2008-03-12 13:30:00,158.865,158.885,158.845,158.87,1121450000.0
2008-03-12 13:35:00,158.87,158.87,158.69,158.695,2087700000.0
2008-03-12 13:40:00,158.695,158.7,158.515,158.615,3617200000.0
2008-03-12 13:45:00,158.615,158.62,158.495,158.5,4605000000.0
2008-03-12 13:50:00,158.495,158.635,158.475,158.53,5093800000.0
2008-03-12 13:55:00,158.53,158.605,158.49,158.535,1827099999.0
2008-03-12 14:00:00,158.54,158.56,158.405,158.475,2642299993.0
2008-03-12 14:05:00,158.475,158.56,158.445,158.5,1470299999.0
2008-03-12 14:10:00,158.5,158.61,158.465,158.54,2204500000.0
2008-03-12 14:15:00,158.54,158.61,158.385,158.41,2463800001.0
2008-03-12 14:20:00,158.405,158.48,158.305,158.395,3556099999.0
2008-03-12 14:25:00,158.395,158.525,158.395,158.455,2998000000.0
2008-03-12 14:30:00,158.455,158.495,158.355,158.475,2865800000.0
2008-03-12 14:35:00,158.475,158.475,158.335,158.46,2226300001.0
2008-03-12 14:40:00,158.455,158.485,158.305,158.36,2041500000.0
2008-03-12 14:45:00,158.365,158.415,158.31,158.375,3253000000.0
2008-03-12 14:50:00,158.375,158.385,158.27,158.375,2877900000.0
2008-03-12 14:55:00,158.375,158.47,158.325,158.37,1864899999.0
2008-03-12 15:00:00,158.37,158.42,158.325,158.375,1943200000.0
2008-03-12 15:05:00,158.38,158.45,158.355,158.385,2140200000.0
2008-03-12 15:10:00,158.385,158.485,158.375,158.44,1735100000.0
2008-03-12 15:15:00,158.43,158.48,158.39,158.415,2010300005.0
2008-03-12 15:20:00,158.415,158.615,158.405,158.615,2543800001.0
2008-03-12 15:25:00,158.62,158.62,158.48,158.525,2297300000.0
2008-03-12 15:30:00,158.525,158.68,158.41,158.63,1816400000.0
2008-03-12 15:35:00,158.63,158.675,158.535,158.625,1804000000.0
2008-03-12 15:40:00,158.62,158.62,158.455,158.465,2659400000.0
2008-03-12 15:45:00,158.46,158.5,158.395,158.475,4792000000.0
2008-03-12 15:50:00,158.475,158.535,158.43,158.53,2360200000.0
2008-03-12 15:55:00,158.53,158.61,158.485,158.565,1155800000.0
2008-03-12 16:00:00,158.565,158.67,158.515,158.525,1441700000.0
2008-03-12 16:05:00,158.525,158.56,158.45,158.56,2050800000.0
2008-03-12 16:10:00,158.565,158.62,158.495,158.6,1349100000.0
2008-03-12 16:15:00,158.605,158.655,158.505,158.53,1357500000.0
2008-03-12 16:20:00,158.54,158.63,158.49,158.595,2283298000.0
2008-03-12 16:25:00,158.595,158.595,158.485,158.515,1843000000.0
2008-03-12 16:30:00,158.515,158.535,158.395,158.46,1711700000.0
2008-03-12 16:35:00,158.46,158.65,158.455,158.64,2220600000.0
2008-03-12 16:40:00,158.64,158.645,158.56,158.64,1489200000.0
2008-03-12 16:45:00,158.635,158.71,158.595,158.69,1223100000.0
2008-03-12 16:50:00,158.69,158.785,158.63,158.635,2661000000.0
2008-03-12 16:55:00,158.635,158.745,158.62,158.655,4334350000.0
2008-03-12 17:00:00,158.66,158.775,158.65,158.765,1017500000.0
2008-03-12 17:05:00,158.765,158.775,158.7,158.71,1837400000.0
2008-03-12 17:10:00,158.71,158.905,158.71,158.89,1099200000.0
2008-03-12 17:15:00,158.89,159.02,158.865,158.97,1335000000.0
2008-03-12 17:20:00,158.975,158.985,158.8,158.82,2147200000.0
2008-03-12 17:25:00,158.82,158.895,158.815,158.845,4873700000.0
2008-03-12 17:30:00,158.845,158.935,158.8,158.805,2052100000.0
2008-03-12 17:35:00,158.805,158.84,158.73,158.82,1729800000.0
2008-03-12 17:40:00,158.82,158.855,158.745,158.78,1906500000.0
2008-03-12 17:45:00,158.775,158.78,158.655,158.66,1914300000.0
2008-03-12 17:50:00,158.66,158.71,158.59,158.655,1745900000.0
2008-03-12 17:55:00,158.66,158.695,158.485,158.62,1717300000.0
2008-03-12 18:00:00,158.625,158.655,158.555,158.615,4765400000.0
2008-03-12 18:05:00,158.615,158.675,158.575,158.655,1768300000.0
2008-03-12 18:10:00,158.655,158.86,158.65,158.85,3728246997.0
2008-03-12 18:15:00,158.84,158.86,158.635,158.65,4873866994.0
2008-03-12 18:20:00,158.65,158.715,158.59,158.62,331426000.0
2008-03-12 18:25:00,158.62,158.68,158.54,158.61,410600000.0
2008-03-12 18:30:00,158.605,158.7,158.6,158.69,579500000.0
2008-03-12 18:35:00,158.69,158.7,158.62,158.64,2139800000.0
2008-03-12 18:40:00,158.64,158.69,158.6,158.61,2581900000.0
2008-03-12 18:45:00,158.61,158.62,158.44,158.465,3855300000.0
2008-03-12 18:50:00,158.47,158.51,158.44,158.49,3983600001.0
2008-03-12 18:55:00,158.49,158.49,158.4,158.48,5152499998.0
2008-03-12 19:00:00,158.48,158.63,158.45,158.54,3403600000.0
2008-03-12 19:05:00,158.54,158.55,158.49,158.53,4951499997.0
2008-03-12 19:10:00,158.53,158.54,158.43,158.43,8610400006.0
2008-03-12 19:15:00,158.43,158.46,158.39,158.4,8097800011.0
2008-03-12 19:20:00,158.4,158.47,158.33,158.39,5984859002.0
2008-03-12 19:25:00,158.39,158.43,158.29,158.31,6820899996.0
2008-03-12 19:30:00,158.31,158.35,158.24,158.27,6660700003.0
2008-03-12 19:35:00,158.27,158.3,158.22,158.25,6698699989.0
2008-03-12 19:40:00,158.25,158.3,158.13,158.18,6518399975.0
2008-03-12 19:45:00,158.18,158.26,158.16,158.22,6338299990.0
2008-03-12 19:50:00,158.22,158.28,158.19,158.23,7406400004.0
2008-03-12 19:55:00,158.24,158.36,158.22,158.36,6650299993.0
2008-03-12 20:00:00,158.36,158.4,158.29,158.36,5112500000.0
2008-03-12 20:05:00,158.36,158.37,158.2,158.23,5840599983.0
2008-03-12 20:10:00,158.23,158.28,158.16,158.21,5959199992.0
2008-03-12 20:15:00,158.22,158.3,158.19,158.26,7244400008.0
2008-03-12 20:20:00,158.26,158.33,158.16,158.19,7916799995.0
2008-03-12 20:25:00,158.26,158.4,158.25,158.37,8092200002.0
2008-03-12 20:30:00,158.37,158.5,158.32,158.48,7039199987.0
2008-03-12 20:35:00,158.48,158.6,158.44,158.47,7557300001.0
2008-03-12 20:40:00,158.47,158.59,158.46,158.53,8537799965.0
2008-03-12 20:45:00,158.53,158.53,158.02,158.43,8609100052.0
2008-03-12 20:50:00,158.09,158.47,158.09,158.38,5246200000.0
2008-03-12 20:55:00,158.38,158.43,158.13,158.36,6781499990.0
2008-03-12 21:00:00,158.36,158.37,158.22,158.26,6977699988.0
2008-03-12 21:05:00,158.26,158.37,158.24,158.29,7099549985.0
2008-03-12 21:10:00,158.29,158.3,158.2,158.24,6699600003.0
2008-03-12 21:15:00,158.24,158.34,158.22,158.29,8681186221.0
2008-03-12 21:20:00,158.29,158.35,158.18,158.2,7137168006.0
2008-03-12 21:25:00,158.21,158.28,158.13,158.17,5831600004.0
2008-03-12 21:30:00,158.17,158.29,158.1,158.11,7102900004.0
2008-03-12 21:35:00,158.11,158.14,158.02,158.04,6052479999.0
2008-03-12 21:40:00,158.04,158.04,157.94,158.02,5751899991.0
2008-03-12 21:45:00,158.03,158.1,157.97,158.1,5166200005.0
2008-03-12 21:50:00,158.09,158.3,158.09,158.29,6659600035.0
2008-03-12 21:55:00,158.13,158.3,158.13,158.22,7066999998.0
2008-03-12 22:00:00,158.23,158.28,158.21,158.26,6967700006.0
2008-03-12 22:05:00,158.26,158.31,158.18,158.18,6822800033.0
2008-03-12 22:10:00,158.18,158.24,158.15,158.22,5618100000.0
2008-03-12 22:15:00,158.22,158.26,158.07,158.24,6102800000.0
2008-03-12 22:20:00,158.24,158.29,158.23,158.23,6462099998.0
2008-03-12 22:25:00,158.23,158.25,157.86,158.21,7606900000.0
2008-03-12 22:30:00,158.21,158.26,158.2,158.21,6622000000.0
2008-03-12 22:35:00,158.21,158.23,158.18,158.19,3154100000.0
2008-03-12 22:40:00,158.19,158.19,157.45,157.54,5660200006.0
2008-03-12 22:45:00,158.16,158.23,158.13,158.2,6284800048.0
2008-03-12 22:50:00,158.2,158.28,157.71,157.74,8426949997.0
2008-03-12 22:55:00,158.29,158.33,157.67,158.27,7853600000.0
2008-03-12 23:00:00,158.26,158.26,158.13,158.15,8226400000.0
2008-03-12 23:05:00,157.76,158.18,157.71,158.15,7888000000.0
2008-03-12 23:10:00,158.15,158.16,158.08,158.14,6472200000.0
2008-03-12 23:15:00,158.14,158.14,158.05,158.1,4529600000.0
2008-03-12 23:20:00,158.1,158.1,157.97,157.97,5681300000.0
2008-03-12 23:25:00,157.97,158.0,157.84,157.9,3575100000.0
2008-03-12 23:30:00,157.9,157.9,157.84,157.85,5417799999.0
2008-03-12 23:35:00,157.85,157.91,157.82,157.9,7623700000.0
2008-03-12 23:40:00,157.9,157.91,157.45,157.48,5756650000.0
2008-03-12 23:45:00,157.48,157.57,157.42,157.5,6483900000.0
2008-03-12 23:50:00,157.5,157.78,157.5,157.74,5899900021.0
2008-03-12 23:55:00,157.74,157.81,157.65,157.77,5279600000.0
2008-03-13 00:00:00,157.77,157.87,157.71,157.76,7021000000.0
2008-03-13 00:05:00,157.76,157.77,157.39,157.4,4150600000.0
2008-03-13 00:10:00,157.4,157.66,157.38,157.64,4868700000.0
2008-03-13 00:15:00,157.5,157.56,157.43,157.47,6414300000.0
2008-03-13 00:20:00,157.47,157.48,157.4,157.4,5672400000.0
2008-03-13 00:25:00,157.4,157.42,157.31,157.35,4349300000.0
2008-03-13 00:30:00,157.34,157.495,157.33,157.49,1805100000.0
2008-03-13 00:35:00,157.49,157.595,157.445,157.5,2460300000.0
2008-03-13 00:40:00,157.5,157.62,157.465,157.595,1764500000.0
2008-03-13 00:45:00,157.6,157.6,157.55,157.565,1957100000.0
2008-03-13 00:50:00,157.565,157.6,157.56,157.6,2733400000.0
2008-03-13 00:55:00,157.6,157.79,157.58,157.7,2553700000.0
2008-03-13 01:00:00,157.7,157.74,157.65,157.72,4658600002.0
2008-03-13 01:05:00,157.72,157.76,157.65,157.65,4518900000.0
2008-03-13 01:10:00,157.65,157.68,157.62,157.63,6504500000.0
2008-03-13 01:15:00,157.63,157.67,157.59,157.65,4013300000.0
2008-03-13 01:20:00,157.65,157.68,157.6,157.65,5088200002.0
2008-03-13 01:25:00,157.65,157.67,157.63,157.65,6590200000.0
2008-03-13 01:30:00,157.83,157.85,157.57,157.58,7882099998.0
2008-03-13 01:35:00,157.58,157.58,157.395,157.415,3287000000.0
2008-03-13 01:40:00,157.415,157.445,157.385,157.415,1288600000.0
2008-03-13 01:45:00,157.415,157.55,157.415,157.52,3738400052.0
2008-03-13 01:50:00,157.52,157.57,157.495,157.55,448800000.0
2008-03-13 01:55:00,157.56,157.76,157.55,157.73,2592899997.0
2008-03-13 02:00:00,157.73,157.77,157.635,157.71,2450100001.0
2008-03-13 02:05:00,157.71,157.915,157.705,157.815,1009452922.0
2008-03-13 02:10:00,157.815,157.965,157.815,157.885,657369716.0
2008-03-13 02:15:00,157.885,157.96,157.805,157.835,1137081387.0
2008-03-13 02:20:00,157.835,157.86,157.755,157.825,433100000.0
2008-03-13 02:25:00,157.825,157.88,157.81,157.84,277500000.0
2008-03-13 02:30:00,157.84,157.895,157.82,157.875,284400000.0
2008-03-13 02:35:00,157.885,157.885,157.805,157.825,193400000.0
2008-03-13 02:40:00,157.825,157.885,157.78,157.785,398600000.0
2008-03-13 02:45:00,157.79,157.85,157.78,157.805,357600000.0
2008-03-13 02:50:00,157.805,157.865,157.8,157.84,455300000.0
2008-03-13 02:55:00,157.84,157.855,157.805,157.84,335800000.0
2008-03-13 03:00:00,157.84,157.855,157.78,157.79,274700000.0
2008-03-13 03:05:00,157.79,157.795,157.65,157.675,856500000.0
2008-03-13 03:10:00,157.675,157.71,157.595,157.61,820600000.0
2008-03-13 03:15:00,157.61,157.615,157.455,157.455,903500000.0
2008-03-13 03:20:00,157.455,157.545,157.45,157.45,831200000.0
2008-03-13 03:25:00,157.45,157.505,157.345,157.36,857800000.0
2008-03-13 03:30:00,157.36,157.45,157.25,157.285,450200000.0
2008-03-13 03:35:00,157.285,157.375,157.235,157.355,1534139049.0
2008-03-13 03:40:00,157.355,157.405,157.315,157.345,3277399999.0
2008-03-13 03:45:00,157.345,157.415,157.335,157.375,5533100000.0
2008-03-13 03:50:00,157.375,157.475,157.365,157.395,5968000000.0
2008-03-13 03:55:00,157.395,157.395,157.3,157.365,6034000000.0
2008-03-13 04:00:00,157.355,157.355,157.015,157.195,2597652501.0
2008-03-13 04:05:00,157.195,157.29,157.15,157.24,1220200000.0
2008-03-13 04:10:00,157.24,157.42,157.24,157.32,1080700000.0
2008-03-13 04:15:00,157.32,157.415,157.3,157.325,1235100000.0
2008-03-13 04:20:00,157.325,157.365,157.26,157.305,828200000.0
2008-03-13 04:25:00,157.31,157.315,157.235,157.235,1077600000.0
2008-03-13 04:30:00,157.235,157.305,157.205,157.3,1027600000.0
2008-03-13 04:35:00,157.3,157.315,157.225,157.27,916300000.0
2008-03-13 04:40:00,157.27,157.285,157.225,157.245,2125100000.0
2008-03-13 04:45:00,157.245,157.245,157.13,157.195,2023000000.0
2008-03-13 04:50:00,157.195,157.26,157.185,157.185,2070600000.0
2008-03-13 04:55:00,157.185,157.285,157.18,157.225,1458700000.0
2008-03-13 05:00:00,157.225,157.225,157.095,157.12,3539300000.0
2008-03-13 05:05:00,157.12,157.175,156.925,156.995,1394750000.0
2008-03-13 05:10:00,157.005,157.035,156.76,156.83,1670188865.0
2008-03-13 05:15:00,156.84,156.95,156.65,156.745,1827035325.0
2008-03-13 05:20:00,156.755,156.8,156.635,156.72,1775100000.0
2008-03-13 05:25:00,156.72,156.72,156.195,156.305,1747600000.0
2008-03-13 05:30:00,156.305,156.535,156.305,156.445,1741900000.0
2008-03-13 05:35:00,156.445,156.605,156.305,156.325,1733899999.0
2008-03-13 05:40:00,156.325,156.415,156.2,156.375,1356200000.0
2008-03-13 05:45:00,156.375,156.52,156.33,156.445,1425857000.0
2008-03-13 05:50:00,156.445,156.55,156.335,156.525,1836300000.0
2008-03-13 05:55:00,156.525,156.635,156.435,156.495,1653400000.0
2008-03-13 06:00:00,156.495,156.59,156.475,156.57,1777100000.0
2008-03-13 06:05:00,156.57,156.635,156.515,156.6,1162400000.0
2008-03-13 06:10:00,156.6,156.6,156.345,156.355,1301798800.0
2008-03-13 06:15:00,156.35,156.36,156.28,156.32,1092361539.0
2008-03-13 06:20:00,156.32,156.475,156.28,156.46,1322000000.0
2008-03-13 06:25:00,156.46,156.48,156.37,156.4,1305958161.0
2008-03-13 06:30:00,156.4,156.47,156.375,156.415,1662039338.0
2008-03-13 06:35:00,156.415,156.435,156.31,156.36,1199979828.0
2008-03-13 06:40:00,156.36,156.465,156.33,156.445,1792000000.0
2008-03-13 06:45:00,156.445,156.47,156.34,156.34,1549600000.0
2008-03-13 06:50:00,156.34,156.34,156.135,156.28,942600000.0
2008-03-13 06:55:00,156.275,156.275,156.055,156.075,1645900000.0
2008-03-13 07:00:00,156.075,156.09,155.725,155.725,1347800000.0
2008-03-13 07:05:00,155.72,156.0,155.72,155.915,1405700000.0
2008-03-13 07:10:00,155.915,155.985,155.81,155.915,1434355764.0
2008-03-13 07:15:00,155.915,156.285,155.905,156.1,1638399999.0
2008-03-13 07:20:00,156.1,156.165,156.025,156.07,1419500000.0
2008-03-13 07:25:00,156.07,156.085,156.0,156.055,1409400000.0
2008-03-13 07:30:00,156.045,156.075,155.945,155.955,2119899999.0
2008-03-13 07:35:00,155.955,156.16,155.955,156.09,1692700000.0
2008-03-13 07:40:00,156.09,156.11,155.94,155.96,1010600000.0
2008-03-13 07:45:00,155.96,156.1,155.96,156.03,1222208800.0
2008-03-13 07:50:00,156.03,156.1,155.98,156.0,843000000.0
2008-03-13 07:55:00,156.0,156.025,155.8,155.995,1474200000.0
2008-03-13 08:00:00,156.005,156.02,155.885,155.895,1831300000.0
2008-03-13 08:05:00,155.895,155.9,155.8,155.82,1472100000.0
2008-03-13 08:10:00,155.82,155.86,155.63,155.69,1652000000.0
2008-03-13 08:15:00,155.69,155.825,155.685,155.815,2167899997.0
2008-03-13 08:20:00,155.815,155.855,155.735,155.79,1524700000.0
2008-03-13 08:25:00,155.78,155.805,155.55,155.575,1595500000.0
2008-03-13 08:30:00,155.575,155.725,155.57,155.68,1209500000.0
2008-03-13 08:35:00,155.68,155.75,155.66,155.66,1391800000.0
2008-03-13 08:40:00,155.66,155.8,155.64,155.765,1528000000.0
2008-03-13 08:45:00,155.765,155.805,155.685,155.74,1647800000.0
2008-03-13 08:50:00,155.74,155.825,155.73,155.81,1329400000.0
2008-03-13 08:55:00,155.81,156.005,155.805,155.935,1852799999.0
2008-03-13 09:00:00,155.915,156.19,155.82,156.175,1343500000.0
2008-03-13 09:05:00,156.175,156.215,156.07,156.16,2152700000.0
2008-03-13 09:10:00,156.16,156.16,155.995,156.07,1693000000.0
2008-03-13 09:15:00,156.07,156.125,155.97,156.1,2161300000.0
2008-03-13 09:20:00,156.105,156.235,156.085,156.145,1398000000.0
2008-03-13 09:25:00,156.145,156.195,156.05,156.11,1385700000.0
2008-03-13 09:30:00,156.11,156.145,156.07,156.1,1270000000.0
2008-03-13 09:35:00,156.1,156.22,156.08,156.115,1367500000.0
2008-03-13 09:40:00,156.12,156.185,156.07,156.17,1438000000.0
2008-03-13 09:45:00,156.165,156.175,155.905,155.92,1754900000.0
2008-03-13 09:50:00,155.92,155.97,155.875,155.955,1455000000.0
2008-03-13 09:55:00,155.955,155.97,155.825,155.93,1237200000.0
2008-03-13 10:00:00,155.925,156.035,155.825,155.95,1115800001.0
2008-03-13 10:05:00,155.95,155.97,155.715,155.775,1137200000.0
2008-03-13 10:10:00,155.78,155.84,155.715,155.82,924500000.0
2008-03-13 10:15:00,155.825,155.915,155.79,155.86,1417800000.0
2008-03-13 10:20:00,155.855,155.92,155.805,155.85,1609500000.0
2008-03-13 10:25:00,155.85,155.905,155.795,155.825,1317600000.0
2008-03-13 10:30:00,155.825,155.895,155.63,155.7,1410600000.0
2008-03-13 10:35:00,155.705,156.09,155.535,156.01,1552600000.0
2008-03-13 10:40:00,156.01,156.23,155.97,156.135,1414100000.0
2008-03-13 10:45:00,156.145,156.175,155.895,156.02,927400000.0
2008-03-13 10:50:00,156.03,156.1,155.995,156.1,1424600000.0
2008-03-13 10:55:00,156.1,156.105,155.895,155.93,1502600000.0
2008-03-13 11:00:00,155.925,155.94,155.795,155.92,1297300000.0
2008-03-13 11:05:00,155.925,156.135,155.915,156.09,1121600000.0
2008-03-13 11:10:00,156.085,156.265,156.08,156.11,1231500000.0
2008-03-13 11:15:00,156.11,156.17,156.055,156.13,1379500000.0
2008-03-13 11:20:00,156.135,156.275,156.1,156.205,1370300000.0
2008-03-13 11:25:00,156.205,156.245,156.13,156.18,1135100000.0
2008-03-13 11:30:00,156.18,156.265,156.165,156.24,1724000000.0
2008-03-13 11:35:00,156.24,156.28,156.185,156.225,1602900000.0
2008-03-13 11:40:00,156.23,156.425,156.23,156.32,1282800000.0
2008-03-13 11:45:00,156.315,156.48,156.255,156.395,1448300000.0
2008-03-13 11:50:00,156.395,156.44,156.25,156.265,1383300000.0
2008-03-13 11:55:00,156.3,156.41,156.275,156.36,1535400000.0
2008-03-13 12:00:00,156.36,156.44,156.26,156.27,1461800000.0
2008-03-13 12:05:00,156.27,156.28,156.195,156.265,1579700000.0
2008-03-13 12:10:00,156.26,156.27,156.09,156.14,1607600000.0
2008-03-13 12:15:00,156.13,156.21,156.105,156.21,1703300000.0
2008-03-13 12:20:00,156.21,156.23,156.13,156.175,1543700000.0
2008-03-13 12:25:00,156.175,156.215,156.15,156.165,1304400000.0
2008-03-13 12:30:00,156.165,156.26,156.165,156.24,1309500000.0
2008-03-13 12:35:00,156.24,156.405,156.23,156.375,1391000000.0
2008-03-13 12:40:00,156.375,156.445,156.31,156.365,1278300000.0
2008-03-13 12:45:00,156.365,156.4,156.32,156.35,1388900000.0
2008-03-13 12:50:00,156.35,156.405,156.275,156.36,1574600000.0
2008-03-13 12:55:00,156.36,156.525,156.345,156.405,2106700000.0
2008-03-13 13:00:00,156.4,156.425,156.255,156.32,1599300000.0
2008-03-13 13:05:00,156.32,156.335,156.285,156.33,1173900000.0
2008-03-13 13:10:00,156.33,156.33,156.23,156.23,1358100000.0
2008-03-13 13:15:00,156.23,156.325,156.17,156.325,1477700000.0
2008-03-13 13:20:00,156.335,156.41,156.19,156.285,1412700000.0
2008-03-13 13:25:00,156.285,156.37,156.255,156.3,1459400000.0
2008-03-13 13:30:00,156.305,156.35,156.22,156.25,1763100000.0
2008-03-13 13:35:00,156.25,156.275,156.205,156.26,1366300000.0
2008-03-13 13:40:00,156.26,156.39,156.26,156.345,1601100000.0
2008-03-13 13:45:00,156.34,156.38,156.29,156.37,1731800000.0
2008-03-13 13:50:00,156.37,156.375,156.34,156.35,1830500000.0
2008-03-13 13:55:00,156.35,156.365,156.25,156.275,1743100000.0
2008-03-13 14:00:00,156.275,156.29,156.205,156.23,1850300000.0
2008-03-13 14:05:00,156.23,156.365,156.205,156.325,1559900000.0
2008-03-13 14:10:00,156.325,156.375,156.315,156.375,1848000000.0
2008-03-13 14:15:00,156.375,156.545,156.335,156.515,1778400000.0
2008-03-13 14:20:00,156.52,156.525,156.4,156.425,1572700000.0
2008-03-13 14:25:00,156.425,156.505,156.405,156.465,1378800000.0
2008-03-13 14:30:00,156.465,156.465,156.145,156.345,1569400000.0
2008-03-13 14:35:00,156.345,156.63,156.34,156.615,1581200000.0
2008-03-13 14:40:00,156.615,156.76,156.52,156.73,1607300000.0
2008-03-13 14:45:00,156.73,156.87,156.7,156.76,1474600000.0
2008-03-13 14:50:00,156.76,156.82,156.66,156.76,1602200000.0
2008-03-13 14:55:00,156.76,156.765,156.66,156.745,1595100000.0
2008-03-13 15:00:00,156.745,156.76,156.64,156.72,1568900000.0
2008-03-13 15:05:00,156.72,156.725,156.595,156.615,1663300000.0
2008-03-13 15:10:00,156.615,156.615,156.43,156.44,1940200000.0
2008-03-13 15:15:00,156.44,156.54,156.44,156.5,1876400000.0
2008-03-13 15:20:00,156.5,156.58,156.45,156.47,1563400000.0
2008-03-13 15:25:00,156.475,156.54,156.415,156.49,1742600000.0
2008-03-13 15:30:00,156.49,156.56,156.395,156.43,1806000000.0
2008-03-13 15:35:00,156.43,156.53,156.355,156.365,1913000000.0
2008-03-13 15:40:00,156.37,156.44,156.195,156.195,1767000000.0
2008-03-13 15:45:00,156.195,156.3,156.07,156.25,1255700000.0
2008-03-13 15:50:00,156.25,156.31,156.2,156.23,649800000.0
2008-03-13 15:55:00,156.23,156.25,156.085,156.155,950200000.0
2008-03-13 16:00:00,156.17,156.2,156.09,156.18,1146100000.0
2008-03-13 16:05:00,156.18,156.25,156.095,156.17,1102825000.0
2008-03-13 16:10:00,156.17,156.38,156.165,156.29,675000000.0
2008-03-13 16:15:00,156.29,156.355,156.225,156.29,649000000.0
2008-03-13 16:20:00,156.29,156.34,156.13,156.17,1685800000.0
2008-03-13 16:25:00,156.175,156.22,156.04,156.21,2550100000.0
2008-03-13 16:30:00,156.21,156.31,156.14,156.24,2305400000.0
2008-03-13 16:35:00,156.23,156.275,156.12,156.135,2316999998.0
2008-03-13 16:40:00,156.13,156.29,156.125,156.18,2297300000.0
2008-03-13 16:45:00,156.185,156.38,156.145,156.305,2482100000.0
2008-03-13 16:50:00,156.31,156.35,156.26,156.31,2933400000.0
2008-03-13 16:55:00,156.31,156.44,156.295,156.355,3344900000.0
2008-03-13 17:00:00,156.355,156.415,156.28,156.31,3142500000.0
2008-03-13 17:05:00,156.305,156.965,156.305,156.695,2647200000.0
2008-03-13 17:10:00,156.705,156.89,156.46,156.56,2402300000.0
2008-03-13 17:15:00,156.57,156.7,156.475,156.64,3327500000.0
2008-03-13 17:20:00,156.645,156.89,156.61,156.83,3611800000.0
2008-03-13 17:25:00,156.83,156.87,156.715,156.75,3436401000.0
2008-03-13 17:30:00,156.75,156.81,156.615,156.69,3072500000.0
2008-03-13 17:35:00,156.69,156.725,156.62,156.7,2045500000.0
2008-03-13 17:40:00,156.69,156.83,156.61,156.62,3144900000.0
2008-03-13 17:45:00,156.62,156.62,156.445,156.62,2304800000.0
2008-03-13 17:50:00,156.615,156.74,156.57,156.71,2730800000.0
2008-03-13 17:55:00,156.71,156.77,156.685,156.73,2744200000.0
2008-03-13 18:00:00,156.73,157.025,156.7,156.935,4048700000.0
2008-03-13 18:05:00,156.93,157.085,156.845,156.985,3617099999.0
2008-03-13 18:10:00,156.985,157.06,156.86,156.86,3075000000.0
2008-03-13 18:15:00,156.86,157.03,156.86,156.955,2895700000.0
2008-03-13 18:20:00,156.95,156.96,156.81,156.88,3559500000.0
2008-03-13 18:25:00,156.885,156.9,156.82,156.875,5576100001.0
2008-03-13 18:30:00,156.875,156.99,156.84,156.88,2656600000.0
2008-03-13 18:35:00,156.88,156.95,156.845,156.86,3125500000.0
2008-03-13 18:40:00,156.86,156.915,156.7,156.72,3673000000.0
2008-03-13 18:45:00,156.72,156.84,156.68,156.825,3169200000.0
2008-03-13 18:50:00,156.825,156.94,156.795,156.87,3856500000.0
2008-03-13 18:55:00,156.87,156.91,156.77,156.9,3687000000.0
2008-03-13 19:00:00,156.9,156.93,156.83,156.845,3231600000.0
2008-03-13 19:05:00,156.845,157.16,156.83,157.045,3359100000.0
2008-03-13 19:10:00,157.04,157.19,157.01,157.035,3367800000.0
2008-03-13 19:15:00,157.035,157.16,157.035,157.15,3684699000.0
2008-03-13 19:20:00,157.155,157.275,157.115,157.14,3909400000.0
2008-03-13 19:25:00,157.14,157.455,157.13,157.41,2639700000.0
2008-03-13 19:30:00,157.405,157.44,157.24,157.28,2841900000.0
2008-03-13 19:35:00,157.28,157.415,157.27,157.36,2830300000.0
2008-03-13 19:40:00,157.36,157.42,157.27,157.385,2362300000.0
2008-03-13 19:45:00,157.385,157.4,157.23,157.23,3314700000.0
2008-03-13 19:50:00,157.23,157.43,157.21,157.41,3316600000.0
2008-03-13 19:55:00,157.41,157.55,157.38,157.43,3048999000.0
2008-03-13 20:00:00,157.44,157.605,157.39,157.47,3057600000.0
2008-03-13 20:05:00,157.47,157.56,157.43,157.54,1933460000.0
2008-03-13 20:10:00,157.54,157.58,157.47,157.515,3103100000.0
2008-03-13 20:15:00,157.52,157.6,157.45,157.5,2708200001.0
2008-03-13 20:20:00,157.5,157.56,157.45,157.535,1692450000.0
2008-03-13 20:25:00,157.54,157.59,157.47,157.59,1575900000.0
2008-03-13 20:30:00,157.595,157.6,157.39,157.41,1129300000.0
2008-03-13 20:35:00,157.405,157.445,157.335,157.405,1266500000.0
2008-03-13 20:40:00,157.405,157.445,157.34,157.38,1056500000.0
2008-03-13 20:45:00,157.375,157.395,157.185,157.315,2047100000.0
2008-03-13 20:50:00,157.315,157.435,157.28,157.365,1454800000.0
2008-03-13 20:55:00,157.365,157.47,157.31,157.455,1321100000.0
2008-03-13 21:00:00,157.455,157.515,157.34,157.375,1521000001.0
2008-03-13 21:05:00,157.375,157.435,157.3,157.37,919100000.0
2008-03-13 21:10:00,157.37,157.43,157.335,157.41,1148000000.0
2008-03-13 21:15:00,157.41,157.48,157.37,157.48,1212300000.0
2008-03-13 21:20:00,157.48,157.53,157.385,157.505,641600000.0
2008-03-13 21:25:00,157.505,157.57,157.5,157.52,1208000000.0
2008-03-13 21:30:00,157.53,157.58,157.495,157.51,1278600000.0
2008-03-13 21:35:00,157.51,157.675,157.5,157.645,839600000.0
2008-03-13 21:40:00,157.645,157.68,157.62,157.65,773800000.0
2008-03-13 21:45:00,157.65,157.66,157.465,157.5,1672000000.0
2008-03-13 21:50:00,157.5,157.5,157.325,157.325,1246400000.0
2008-03-13 21:55:00,157.325,157.37,157.175,157.305,1321500000.0
2008-03-13 22:00:00,157.305,157.32,157.155,157.165,666800000.0
2008-03-13 22:05:00,157.165,157.26,157.105,157.195,588000000.0
2008-03-13 22:10:00,157.195,157.295,157.19,157.195,515100000.0
2008-03-13 22:15:00,157.195,157.29,157.18,157.21,391000000.0
2008-03-13 22:20:00,157.2,157.295,157.19,157.29,310400000.0
2008-03-13 22:25:00,157.29,157.32,157.255,157.275,394600000.0
2008-03-13 22:30:00,157.275,157.3,157.225,157.3,491500000.0
2008-03-13 22:35:00,157.3,157.4,157.23,157.26,599600000.0
2008-03-13 22:40:00,157.26,157.285,157.19,157.23,581100000.0
2008-03-13 22:45:00,157.23,157.29,157.23,157.29,529800000.0
2008-03-13 22:50:00,157.295,157.355,157.27,157.355,1139200000.0
2008-03-13 22:55:00,157.345,157.35,157.305,157.33,1366100000.0
2008-03-13 23:00:00,157.33,157.33,156.74,157.21,1961200000.0
2008-03-13 23:05:00,157.21,157.24,157.185,157.22,2405100000.0
2008-03-13 23:10:00,157.22,157.22,157.21,157.22,3431900000.0
2008-03-13 23:15:00,157.22,157.23,157.12,157.14,1473200000.0
2008-03-13 23:20:00,157.15,157.23,157.12,157.13,632800000.0
2008-03-13 23:25:00,157.13,157.18,157.13,157.15,934600000.0
2008-03-13 23:30:00,157.15,157.2,157.15,157.16,2194300000.0
2008-03-13 23:35:00,157.16,157.18,157.15,157.16,669600000.0
2008-03-13 23:40:00,157.16,157.21,157.13,157.13,713500000.0
2008-03-13 23:45:00,157.13,157.13,157.05,157.06,744000000.0
2008-03-13 23:50:00,157.06,157.1,156.91,156.92,1610100000.0
2008-03-13 23:55:00,156.92,156.93,156.73,156.75,2082050000.0
2008-03-14 00:00:00,156.75,156.84,156.74,156.84,1086400000.0
2008-03-14 00:05:00,156.84,156.87,156.805,156.81,1150400000.0
2008-03-14 00:10:00,156.81,156.91,156.81,156.85,1899300000.0
2008-03-14 00:15:00,156.85,156.94,156.85,156.9,2348700000.0
2008-03-14 00:20:00,156.9,156.95,156.84,156.93,1404900000.0
2008-03-14 00:25:00,156.93,157.06,156.93,157.03,3159400000.0
2008-03-14 00:30:00,157.03,157.11,156.98,157.095,2744800000.0
2008-03-14 00:35:00,157.095,157.25,157.07,157.24,3671700000.0
2008-03-14 00:40:00,157.23,157.31,157.22,157.25,2693500000.0
2008-03-14 00:45:00,157.25,157.29,157.22,157.29,2571000000.0
2008-03-14 00:50:00,157.29,157.38,157.26,157.29,5548200000.0
2008-03-14 00:55:00,157.29,157.38,157.17,157.18,4255858180.0
2008-03-14 01:00:00,157.18,157.19,157.05,157.05,4256200000.0
2008-03-14 01:05:00,157.05,157.1,156.99,157.08,2932800000.0
2008-03-14 01:10:00,157.08,157.11,157.0,157.0,5571300000.0
2008-03-14 01:15:00,157.0,157.14,156.98,157.09,3237300000.0
2008-03-14 01:20:00,157.09,157.17,157.06,157.13,2751800000.0
2008-03-14 01:25:00,157.14,157.22,157.14,157.18,1400300000.0
2008-03-14 01:30:00,157.18,157.24,157.16,157.24,1871800000.0
2008-03-14 01:35:00,157.24,157.28,157.22,157.27,1609600000.0
2008-03-14 01:40:00,157.27,157.32,157.25,157.3,2615100000.0
2008-03-14 01:45:00,157.3,157.35,157.27,157.28,3944699999.0
2008-03-14 01:50:00,157.28,157.34,157.23,157.26,4316400000.0
2008-03-14 01:55:00,157.26,157.32,157.245,157.3,5348500001.0
2008-03-14 02:00:00,157.3,157.35,157.29,157.31,3340387586.0
2008-03-14 02:05:00,157.31,157.38,157.31,157.33,2831900000.0
2008-03-14 02:10:00,157.33,157.48,157.32,157.37,2508300000.0
2008-03-14 02:15:00,157.37,157.44,157.35,157.44,4247700000.0
2008-03-14 02:20:00,157.44,157.445,157.4,157.44,2844000000.0
2008-03-14 02:25:00,157.44,157.55,157.44,157.52,3032100000.0
2008-03-14 02:30:00,157.51,157.58,157.5,157.58,3164900000.0
2008-03-14 02:35:00,157.58,157.59,157.47,157.475,4694100001.0
2008-03-14 02:40:00,157.475,157.52,157.44,157.51,3885800000.0
2008-03-14 02:45:00,157.51,157.56,157.48,157.53,4688600000.0
2008-03-14 02:50:00,157.53,157.57,157.51,157.52,5492500000.0
2008-03-14 02:55:00,157.52,157.56,157.46,157.46,5736700000.0
2008-03-14 03:00:00,157.46,157.47,157.41,157.42,4296800000.0
2008-03-14 03:05:00,157.42,157.45,157.33,157.38,5444300001.0
2008-03-14 03:10:00,157.38,157.39,157.17,157.205,4062699999.0
2008-03-14 03:15:00,157.205,157.25,157.08,157.11,2760499998.0
2008-03-14 03:20:00,157.11,157.17,157.1,157.16,1699900007.0
2008-03-14 03:25:00,157.16,157.23,157.16,157.2,4518400000.0
2008-03-14 03:30:00,157.2,157.23,157.14,157.19,4293400000.0
2008-03-14 03:35:00,157.19,157.32,157.185,157.26,4019500000.0
2008-03-14 03:40:00,157.26,157.345,157.26,157.34,3957700000.0
2008-03-14 03:45:00,157.34,157.38,157.27,157.31,4819000000.0
2008-03-14 03:50:00,157.31,157.32,157.15,157.15,3775400000.0
2008-03-14 03:55:00,157.15,157.18,157.12,157.13,4704300000.0
2008-03-14 04:00:00,157.13,157.14,157.01,157.06,5197200000.0
2008-03-14 04:05:00,157.06,157.115,156.995,157.04,2640300000.0
2008-03-14 04:10:00,157.04,157.11,157.04,157.1,4133399974.0
2008-03-14 04:15:00,157.09,157.1,157.055,157.065,4798799998.0
2008-03-14 04:20:00,157.065,157.07,156.95,156.98,2799300016.0
2008-03-14 04:25:00,156.98,157.0,156.91,156.94,2846700000.0
2008-03-14 04:30:00,156.94,157.0,156.92,156.965,3195800000.0
2008-03-14 04:35:00,156.965,157.04,156.96,157.01,5558200000.0
2008-03-14 04:40:00,157.01,157.03,156.97,156.98,3521900000.0
2008-03-14 04:45:00,156.995,157.03,156.97,156.99,3392900000.0
2008-03-14 04:50:00,156.99,157.19,156.99,157.17,2970575808.0
2008-03-14 04:55:00,157.17,157.18,157.08,157.13,3774600000.0
2008-03-14 05:00:00,157.13,157.2,157.11,157.13,3421900000.0
2008-03-14 05:05:00,157.13,157.14,157.04,157.05,4834300000.0
2008-03-14 05:10:00,157.05,157.06,157.02,157.02,7312000000.0
2008-03-14 05:15:00,157.02,157.06,156.53,157.06,8351800000.0
2008-03-14 05:20:00,157.06,157.08,157.04,157.05,7907900000.0
2008-03-14 05:25:00,157.05,157.05,156.85,157.0,5793399994.0
2008-03-14 05:30:00,157.0,157.07,156.85,156.88,5089499998.0
2008-03-14 05:35:00,156.88,156.905,156.83,156.86,5395700000.0
2008-03-14 05:40:00,156.86,156.88,156.81,156.86,6147300000.0
2008-03-14 05:45:00,156.86,156.87,156.79,156.81,6416200000.0
2008-03-14 05:50:00,156.81,156.85,156.74,156.835,4216800001.0
2008-03-14 05:55:00,156.835,156.85,156.75,156.78,4827200000.0
2008-03-14 06:00:00,156.78,156.8,156.59,156.6,5579102504.0
2008-03-14 06:05:00,156.6,156.67,156.525,156.55,5504000000.0
2008-03-14 06:10:00,156.55,156.57,156.48,156.54,4053100000.0
2008-03-14 06:15:00,156.54,156.61,156.48,156.53,4168699999.0
2008-03-14 06:20:00,156.53,156.56,156.385,156.52,4796499999.0
2008-03-14 06:25:00,156.52,156.605,156.5,156.53,5338779365.0
2008-03-14 06:30:00,156.53,156.55,156.43,156.46,4003283501.0
2008-03-14 06:35:00,156.46,156.485,156.34,156.41,3990200000.0
2008-03-14 06:40:00,156.41,156.435,156.35,156.41,3129500000.0
2008-03-14 06:45:00,156.41,156.52,156.4,156.43,2887800000.0
2008-03-14 06:50:00,156.43,156.49,156.39,156.45,2885399990.0
2008-03-14 06:55:00,156.45,156.56,156.45,156.55,3785800001.0
2008-03-14 07:00:00,156.55,156.64,156.52,156.55,3825600000.0
2008-03-14 07:05:00,156.55,156.61,156.51,156.58,5229300000.0
2008-03-14 07:10:00,156.58,156.64,156.56,156.59,5195199953.0
2008-03-14 07:15:00,156.59,156.62,156.45,156.47,4990599982.0
2008-03-14 07:20:00,156.47,156.5,156.33,156.33,4171400002.0
2008-03-14 07:25:00,156.32,156.43,156.295,156.295,4231000003.0
2008-03-14 07:30:00,156.29,156.415,156.185,156.36,2638800001.0
2008-03-14 07:35:00,156.36,156.41,156.295,156.39,1063300000.0
2008-03-14 07:40:00,156.39,156.59,156.38,156.59,1748600000.0
2008-03-14 07:45:00,156.59,156.595,156.51,156.58,2034099998.0
2008-03-14 07:50:00,156.57,156.62,156.515,156.6,2071200002.0
2008-03-14 07:55:00,156.6,156.65,156.565,156.64,2516600001.0
2008-03-14 08:00:00,156.64,156.68,156.58,156.615,1730000000.0
2008-03-14 08:05:00,156.61,156.8,156.61,156.75,2648175028.0
2008-03-14 08:10:00,156.75,156.77,156.69,156.7,3224199998.0
2008-03-14 08:15:00,156.7,156.74,156.65,156.735,3261999999.0
2008-03-14 08:20:00,156.735,156.77,156.68,156.7,1675299994.0
2008-03-14 08:25:00,156.7,156.75,156.64,156.73,1836800013.0
2008-03-14 08:30:00,156.73,156.79,156.68,156.74,1853600000.0
2008-03-14 08:35:00,156.74,156.77,156.66,156.71,1677599999.0
2008-03-14 08:40:00,156.71,156.71,156.615,156.675,1366600000.0
2008-03-14 08:45:00,156.675,156.7,156.65,156.66,2412000000.0
2008-03-14 08:50:00,156.66,156.74,156.64,156.73,1853999999.0
2008-03-14 08:55:00,156.735,156.82,156.71,156.72,1710800000.0
2008-03-14 09:00:00,156.72,156.76,156.67,156.74,2229600001.0
2008-03-14 09:05:00,156.74,156.825,156.705,156.735,2385800000.0
2008-03-14 09:10:00,156.735,156.91,156.72,156.895,1352900000.0
2008-03-14 09:15:00,156.895,156.92,156.785,156.83,1100600000.0
2008-03-14 09:20:00,156.83,156.87,156.655,156.67,1049400000.0
2008-03-14 09:25:00,156.67,156.725,156.65,156.705,1281900000.0
2008-03-14 09:30:00,156.705,156.72,156.595,156.595,1565500000.0
2008-03-14 09:35:00,156.6,156.76,156.595,156.695,1207200000.0
2008-03-14 09:40:00,156.68,156.705,156.46,156.5,1210600000.0
2008-03-14 09:45:00,156.495,156.515,156.395,156.41,1264000000.0
2008-03-14 09:50:00,156.41,156.525,156.395,156.49,1662000000.0
2008-03-14 09:55:00,156.49,156.57,156.335,156.34,1870380007.0
2008-03-14 10:00:00,156.34,156.415,156.315,156.395,1503700000.0
2008-03-14 10:05:00,156.395,156.525,156.395,156.435,1693999999.0
2008-03-14 10:10:00,156.44,156.515,156.435,156.475,2409600003.0
2008-03-14 10:15:00,156.475,156.485,156.355,156.36,1795100000.0
2008-03-14 10:20:00,156.36,156.44,156.325,156.395,1334800000.0
2008-03-14 10:25:00,156.395,156.475,156.375,156.375,1477000000.0
2008-03-14 10:30:00,156.375,156.43,156.345,156.355,1524900000.0
2008-03-14 10:35:00,156.355,156.485,156.335,156.465,1509500000.0
2008-03-14 10:40:00,156.465,156.61,156.42,156.56,1375199999.0
2008-03-14 10:45:00,156.56,156.565,156.465,156.505,1132750000.0
2008-03-14 10:50:00,156.505,156.73,156.505,156.66,1310400000.0
2008-03-14 10:55:00,156.66,156.7,156.56,156.625,1150600000.0
2008-03-14 11:00:00,156.625,156.69,156.6,156.655,954400000.0
2008-03-14 11:05:00,156.655,156.73,156.64,156.7,948600000.0
2008-03-14 11:10:00,156.7,156.705,156.595,156.65,1234400000.0
2008-03-14 11:15:00,156.655,156.765,156.6,156.635,1262700000.0
2008-03-14 11:20:00,156.635,156.635,156.47,156.56,1505900000.0
2008-03-14 11:25:00,156.56,156.71,156.545,156.7,1300100000.0
2008-03-14 11:30:00,156.695,156.725,156.665,156.715,1305800000.0
2008-03-14 11:35:00,156.715,156.745,156.665,156.72,1607000000.0
2008-03-14 11:40:00,156.72,156.75,156.64,156.65,1207599999.0
2008-03-14 11:45:00,156.65,156.71,156.6,156.66,1024400000.0
2008-03-14 11:50:00,156.66,156.66,156.53,156.545,1329000000.0
2008-03-14 11:55:00,156.545,156.57,156.515,156.55,1257000000.0
2008-03-14 12:00:00,156.55,156.59,156.445,156.52,1052400000.0
2008-03-14 12:05:00,156.53,156.54,156.4,156.46,1113800000.0
2008-03-14 12:10:00,156.46,156.54,156.41,156.515,971000000.0
2008-03-14 12:15:00,156.515,156.61,156.48,156.48,1063600000.0
2008-03-14 12:20:00,156.48,156.56,156.39,156.4,1242900000.0
2008-03-14 12:25:00,156.4,156.47,156.32,156.415,923700000.0
2008-03-14 12:30:00,156.41,156.54,156.405,156.5,1025100000.0
2008-03-14 12:35:00,156.5,156.53,156.445,156.515,1072800000.0
2008-03-14 12:40:00,156.515,156.585,156.485,156.52,944100000.0
2008-03-14 12:45:00,156.52,156.63,156.52,156.555,1253000000.0
2008-03-14 12:50:00,156.56,156.59,156.495,156.53,1784100000.0
2008-03-14 12:55:00,156.53,156.54,156.45,156.455,1394800001.0
2008-03-14 13:00:00,156.455,156.48,156.415,156.43,1152800000.0
2008-03-14 13:05:00,156.43,156.475,156.335,156.37,1749600000.0
2008-03-14 13:10:00,156.37,156.42,156.35,156.41,1498400000.0
2008-03-14 13:15:00,156.41,156.43,156.31,156.38,1466900000.0
2008-03-14 13:20:00,156.385,156.4,156.285,156.3,2467999999.0
2008-03-14 13:25:00,156.3,156.355,156.285,156.31,2423400001.0
2008-03-14 13:30:00,156.315,156.32,156.19,156.31,2177099999.0
2008-03-14 13:35:00,156.31,156.42,156.28,156.42,1370899999.0
2008-03-14 13:40:00,156.42,156.475,156.37,156.385,1420600003.0
2008-03-14 13:45:00,156.385,156.47,156.31,156.325,1253000000.0
2008-03-14 13:50:00,156.325,156.43,156.295,156.35,1015200000.0
2008-03-14 13:55:00,156.35,156.5,156.34,156.455,1059200000.0
2008-03-14 14:00:00,156.46,156.49,156.4,156.485,1141200000.0
2008-03-14 14:05:00,156.485,156.585,156.435,156.5,710600000.0
2008-03-14 14:10:00,156.5,156.61,156.495,156.6,846300000.0
2008-03-14 14:15:00,156.6,156.64,156.505,156.595,982000000.0
2008-03-14 14:20:00,156.595,156.655,156.445,156.505,942800000.0
2008-03-14 14:25:00,156.505,156.565,156.425,156.485,922700000.0
2008-03-14 14:30:00,156.485,157.185,156.395,156.77,1399300001.0
2008-03-14 14:35:00,156.77,157.03,156.705,156.96,1577800000.0
2008-03-14 14:40:00,156.96,157.06,156.7,157.06,1533300000.0
2008-03-14 14:45:00,157.07,157.14,156.94,156.985,1392700000.0
2008-03-14 14:50:00,156.985,156.99,156.78,156.83,1730200001.0
2008-03-14 14:55:00,156.83,156.835,156.685,156.815,1802800000.0
2008-03-14 15:00:00,156.815,156.92,156.79,156.805,2040799999.0
2008-03-14 15:05:00,156.805,157.035,156.795,156.945,1515200000.0
2008-03-14 15:10:00,156.945,157.36,156.92,157.055,1566800000.0
2008-03-14 15:15:00,157.06,157.26,157.045,157.24,1489600000.0
2008-03-14 15:20:00,157.24,157.37,156.975,157.0,1518699999.0
2008-03-14 15:25:00,157.0,157.02,156.83,156.955,2222500000.0
2008-03-14 15:30:00,156.96,156.96,156.425,156.5,1881149997.0
2008-03-14 15:35:00,156.5,156.75,156.43,156.59,1985299999.0
2008-03-14 15:40:00,156.58,156.78,156.545,156.68,2092300000.0
2008-03-14 15:45:00,156.68,156.695,156.155,156.39,1592899998.0
2008-03-14 15:50:00,156.39,156.505,156.135,156.3,1527600001.0
2008-03-14 15:55:00,156.31,156.43,156.12,156.24,1887599999.0
2008-03-14 16:00:00,156.24,156.295,156.09,156.25,1849600000.0
2008-03-14 16:05:00,156.25,156.725,156.25,156.7,1334599999.0
2008-03-14 16:10:00,156.68,156.685,156.235,156.665,1614699999.0
2008-03-14 16:15:00,156.665,156.825,156.54,156.57,1890497999.0
2008-03-14 16:20:00,156.57,156.74,156.395,156.55,3517942001.0
2008-03-14 16:25:00,156.56,156.575,156.31,156.39,2698300000.0
2008-03-14 16:30:00,156.38,156.62,156.295,156.47,3373000000.0
2008-03-14 16:35:00,156.475,156.54,156.39,156.42,2819185000.0
2008-03-14 16:40:00,156.42,156.56,156.375,156.45,3636799999.0
2008-03-14 16:45:00,156.45,156.7,156.45,156.63,3844700000.0
2008-03-14 16:50:00,156.63,156.68,156.54,156.59,3047400003.0
2008-03-14 16:55:00,156.59,156.75,156.545,156.59,2987200002.0
2008-03-14 17:00:00,156.595,156.63,156.47,156.55,3213100000.0
2008-03-14 17:05:00,156.52,156.74,156.5,156.67,2926900000.0
2008-03-14 17:10:00,156.67,156.74,156.57,156.61,3077700000.0
2008-03-14 17:15:00,156.61,156.67,156.55,156.63,3183360001.0
2008-03-14 17:20:00,156.63,156.76,156.59,156.655,3531199999.0
2008-03-14 17:25:00,156.66,156.69,156.51,156.585,3172800000.0
2008-03-14 17:30:00,156.58,156.64,156.535,156.6,1450600000.0
2008-03-14 17:35:00,156.6,156.69,156.57,156.61,810400000.0
2008-03-14 17:40:00,156.61,156.62,156.49,156.585,982500000.0
2008-03-14 17:45:00,156.585,156.775,156.49,156.6,1367500000.0
2008-03-14 17:50:00,156.6,156.635,156.41,156.44,1181900001.0
2008-03-14 17:55:00,156.43,156.44,156.3,156.34,1469000000.0
2008-03-14 18:00:00,156.34,156.51,156.34,156.46,1069900000.0
2008-03-14 18:05:00,156.46,156.5,156.41,156.42,818900001.0
2008-03-14 18:10:00,156.42,156.525,156.405,156.485,1489400000.0
2008-03-14 18:15:00,156.47,156.49,156.34,156.365,1184000000.0
2008-03-14 18:20:00,156.365,156.375,156.265,156.285,1771400000.0
2008-03-14 18:25:00,156.285,156.44,156.255,156.405,1085800000.0
2008-03-14 18:30:00,156.405,156.48,156.39,156.43,1060800000.0
2008-03-14 18:35:00,156.43,156.455,156.28,156.28,1038500000.0
2008-03-14 18:40:00,156.28,156.36,156.205,156.33,2152599999.0
2008-03-14 18:45:00,156.34,156.43,156.25,156.4,1466100000.0
2008-03-14 18:50:00,156.4,156.5,156.335,156.36,1359100000.0
2008-03-14 18:55:00,156.36,156.36,156.27,156.3,1279100001.0
2008-03-14 19:00:00,156.3,156.335,156.2,156.225,1330900000.0
2008-03-14 19:05:00,156.225,156.29,156.165,156.27,1718300000.0
2008-03-14 19:10:00,156.27,156.285,156.175,156.215,1362100000.0
2008-03-14 19:15:00,156.215,156.36,156.2,156.33,1478700000.0
2008-03-14 19:20:00,156.33,156.395,156.265,156.295,1588300000.0
2008-03-14 19:25:00,156.295,156.32,156.145,156.145,1649400000.0
2008-03-14 19:30:00,156.145,156.23,156.12,156.13,1268100000.0
2008-03-14 19:35:00,156.13,156.28,156.03,156.03,1044200000.0
2008-03-14 19:40:00,156.03,156.09,155.94,155.99,1404399999.0
2008-03-14 19:45:00,155.985,156.075,155.97,156.02,1589700000.0
2008-03-14 19:50:00,156.02,156.13,156.0,156.08,1437400000.0
2008-03-14 19:55:00,156.08,156.17,155.945,155.945,1156400000.0
2008-03-14 20:00:00,155.94,156.065,155.905,156.055,1792200000.0
2008-03-14 20:05:00,156.055,156.065,156.0,156.025,1686400000.0
2008-03-14 20:10:00,156.025,156.055,155.9,155.9,1877000000.0
2008-03-14 20:15:00,155.9,155.92,155.81,155.825,1764300000.0
2008-03-14 20:20:00,155.825,155.865,155.51,155.525,1976700000.0
2008-03-14 20:25:00,155.525,155.585,155.09,155.24,1837800000.0
2008-03-14 20:30:00,155.26,155.26,155.015,155.125,2770600000.0
2008-03-14 20:35:00,155.12,155.155,154.835,155.06,2236300000.0
2008-03-14 20:40:00,155.06,155.55,155.06,155.49,1905400000.0
2008-03-14 20:45:00,155.49,155.49,155.205,155.21,2326000000.0
2008-03-14 20:50:00,155.21,155.37,155.18,155.3,1648800000.0
2008-03-14 20:55:00,155.3,155.42,155.3,155.41,1851000000.0
2008-03-14 21:00:00,155.41,155.48,155.37,155.44,1254600000.0
2008-03-14 21:05:00,155.44,155.45,155.35,155.36,2180700000.0
2008-03-14 21:10:00,155.36,155.49,155.34,155.445,1993900000.0
2008-03-14 21:15:00,155.445,155.64,155.405,155.545,1360500000.0
2008-03-14 21:20:00,155.54,155.69,155.54,155.68,2419600000.0
2008-03-14 21:25:00,155.66,155.86,155.66,155.79,2812400000.0
2008-03-14 21:30:00,155.78,155.8,155.36,155.49,3690900000.0
2008-03-14 21:35:00,155.48,155.62,155.43,155.55,4593800000.0
2008-03-14 21:40:00,155.54,155.54,155.41,155.44,3540100000.0
2008-03-14 21:45:00,155.44,155.46,155.37,155.45,1777400000.0
2008-03-14 21:50:00,155.45,155.505,155.4,155.485,5124600001.0
2008-03-14 21:55:00,155.485,155.65,155.485,155.64,4873200000.0
2008-03-14 22:00:00,155.64,155.65,155.52,155.53,4002800000.0
2008-03-14 22:05:00,155.53,155.58,155.51,155.56,2874800000.0
2008-03-14 22:10:00,155.55,155.56,155.48,155.51,5849200000.0
2008-03-14 22:15:00,155.51,155.51,155.47,155.49,5358999992.0
2008-03-14 22:20:00,155.49,155.51,155.415,155.44,6651800000.0
2008-03-14 22:25:00,155.44,155.45,155.37,155.37,4249800000.0
2008-03-14 22:30:00,155.37,155.37,155.1,155.215,4299499999.0
2008-03-14 22:35:00,155.215,155.37,155.195,155.35,2530599978.0
2008-03-14 22:40:00,155.35,155.52,155.295,155.455,1651300000.0
2008-03-14 22:45:00,155.455,155.47,155.41,155.41,995000000.0
2008-03-14 22:50:00,155.41,155.43,155.26,155.305,1553100000.0
2008-03-14 22:55:00,155.305,155.39,155.11,155.27,1759600000.0
2008-03-17 00:00:00,154.88,154.89,154.58,154.635,2888200000.0
2008-03-17 00:05:00,154.65,154.69,154.33,154.42,1978500000.0
2008-03-17 00:10:00,154.42,154.69,154.4,154.49,2739200000.0
2008-03-17 00:15:00,154.49,154.66,154.36,154.49,3880300000.0
2008-03-17 00:20:00,154.49,154.54,154.37,154.51,4132500000.0
2008-03-17 00:25:00,154.51,154.595,154.39,154.4,4169800000.0
2008-03-17 00:30:00,154.4,154.55,154.36,154.54,3057800000.0
2008-03-17 00:35:00,154.525,154.56,154.47,154.56,1946200000.0
2008-03-17 00:40:00,154.55,154.74,154.53,154.68,2729300000.0
2008-03-17 00:45:00,154.68,154.84,154.655,154.75,2841600000.0
2008-03-17 00:50:00,154.75,154.96,154.67,154.91,1642400000.0
2008-03-17 00:55:00,154.91,155.01,154.78,154.985,2499300000.0
2008-03-17 01:00:00,154.985,155.09,154.645,154.725,2599300002.0
2008-03-17 01:05:00,154.72,154.91,154.635,154.84,1810400000.0
2008-03-17 01:10:00,154.84,155.555,154.595,155.02,1534700000.0
2008-03-17 01:15:00,154.99,155.42,154.58,155.405,1962400000.0
2008-03-17 01:20:00,155.41,155.5,155.23,155.37,2273800000.0
2008-03-17 01:25:00,155.375,155.48,155.155,155.4,1931600000.0
2008-03-17 01:30:00,155.4,155.44,155.26,155.32,2042700000.0
2008-03-17 01:35:00,155.32,155.35,154.93,154.99,2113700000.0
2008-03-17 01:40:00,154.98,155.27,154.875,154.905,2283000000.0
2008-03-17 01:45:00,154.895,155.01,154.735,154.95,2531000000.0
2008-03-17 01:50:00,154.95,154.99,154.79,154.82,2120700000.0
2008-03-17 01:55:00,154.81,154.87,154.53,154.58,2290000000.0
2008-03-17 02:00:00,154.6,154.62,154.29,154.485,2284500000.0
2008-03-17 02:05:00,154.475,154.485,154.05,154.28,2510300000.0
2008-03-17 02:10:00,154.28,154.37,154.14,154.23,2748600000.0
2008-03-17 02:15:00,154.23,154.27,154.1,154.16,5288099993.0
2008-03-17 02:20:00,154.16,154.32,153.66,153.8,2989600001.0
2008-03-17 02:25:00,153.8,153.91,153.03,153.08,3032300000.0
2008-03-17 02:30:00,153.09,153.12,152.63,153.085,2105027290.0
2008-03-17 02:35:00,153.085,153.36,153.02,153.11,2804900000.0
2008-03-17 02:40:00,153.11,153.46,153.0,153.35,2554200000.0
2008-03-17 02:45:00,153.35,153.77,153.29,153.75,1687499999.0
2008-03-17 02:50:00,153.76,153.9,153.68,153.89,2283700002.0
2008-03-17 02:55:00,153.75,153.84,152.92,153.48,2628199994.0
2008-03-17 03:00:00,153.48,153.54,153.21,153.38,2134699999.0
2008-03-17 03:05:00,153.4,153.54,153.385,153.5,2396100001.0
2008-03-17 03:10:00,153.5,153.7,153.39,153.675,3522900018.0
2008-03-17 03:15:00,153.675,153.705,153.54,153.59,2606500000.0
2008-03-17 03:20:00,153.59,153.59,153.34,153.45,3384200014.0
2008-03-17 03:25:00,153.41,153.82,153.4,153.76,2636200000.0
2008-03-17 03:30:00,153.76,153.8,153.54,153.585,2876299997.0
2008-03-17 03:35:00,153.57,153.69,153.26,153.36,3362500010.0
2008-03-17 03:40:00,153.36,153.54,153.34,153.49,5051500001.0
2008-03-17 03:45:00,153.49,153.535,153.37,153.53,6861799999.0
2008-03-17 03:50:00,153.53,153.62,153.39,153.44,4005600005.0
2008-03-17 03:55:00,153.44,153.48,153.36,153.41,3068100001.0
2008-03-17 04:00:00,153.41,153.43,153.29,153.31,3448399995.0
2008-03-17 04:05:00,153.31,153.39,153.28,153.31,3975500001.0
2008-03-17 04:10:00,153.31,153.335,153.23,153.24,4270900000.0
2008-03-17 04:15:00,153.25,153.29,152.93,152.96,3487499999.0
2008-03-17 04:20:00,152.95,152.96,152.06,152.13,3381746260.0
2008-03-17 04:25:00,152.13,152.67,152.105,152.47,2750400000.0
2008-03-17 04:30:00,152.47,152.61,152.29,152.48,2698100002.0
2008-03-17 04:35:00,152.48,153.48,152.34,152.97,2638999999.0
2008-03-17 04:40:00,152.96,153.05,152.58,152.63,2566600000.0
2008-03-17 04:45:00,152.63,152.81,152.61,152.79,1844799905.0
2008-03-17 04:50:00,152.79,152.87,152.42,152.45,2208800000.0
2008-03-17 04:55:00,152.46,152.78,152.39,152.76,3249300000.0
2008-03-17 05:00:00,152.75,153.045,152.55,152.84,2473000000.0
2008-03-17 05:05:00,152.825,153.16,152.73,153.14,3194400001.0
2008-03-17 05:10:00,153.14,153.16,153.04,153.11,2723800000.0
2008-03-17 05:15:00,153.11,153.22,153.01,153.02,2309400000.0
2008-03-17 05:20:00,153.02,153.07,152.785,152.84,3059599988.0
2008-03-17 05:25:00,152.85,153.0,152.81,152.97,2309600000.0
2008-03-17 05:30:00,152.98,153.26,152.97,153.095,2331800000.0
2008-03-17 05:35:00,153.095,153.16,152.99,153.02,2534400000.0
2008-03-17 05:40:00,153.02,153.26,153.02,153.25,2905000000.0
2008-03-17 05:45:00,153.25,153.34,153.07,153.075,1727500000.0
2008-03-17 05:50:00,153.075,153.22,153.02,153.19,1573558144.0
2008-03-17 05:55:00,153.19,153.29,153.13,153.27,1292500000.0
2008-03-17 06:00:00,153.27,153.38,153.22,153.35,1950500000.0
2008-03-17 06:05:00,153.345,153.655,153.3,153.55,1864200000.0
2008-03-17 06:10:00,153.55,153.86,153.52,153.53,1913800000.0
2008-03-17 06:15:00,153.53,153.6,153.32,153.365,1699700000.0
2008-03-17 06:20:00,153.365,153.525,153.33,153.52,1467600000.0
2008-03-17 06:25:00,153.52,153.69,153.495,153.68,2043400000.0
2008-03-17 06:30:00,153.68,153.71,153.54,153.575,1861100000.0
2008-03-17 06:35:00,153.575,153.67,153.54,153.59,2003500000.0
2008-03-17 06:40:00,153.59,153.65,153.56,153.65,2058500000.0
2008-03-17 06:45:00,153.65,153.71,153.595,153.63,2034100000.0
2008-03-17 06:50:00,153.64,153.75,153.64,153.75,1156200000.0
2008-03-17 06:55:00,153.75,153.84,153.72,153.775,1537700000.0
2008-03-17 07:00:00,153.775,153.79,153.565,153.57,1826800000.0
2008-03-17 07:05:00,153.57,153.7,153.55,153.62,1420499999.0
2008-03-17 07:10:00,153.62,153.66,153.56,153.57,2277700000.0
2008-03-17 07:15:00,153.57,153.57,153.345,153.36,1872900000.0
2008-03-17 07:20:00,153.36,153.37,152.98,152.98,1348500000.0
2008-03-17 07:25:00,152.98,153.165,152.97,153.16,1396500000.0
2008-03-17 07:30:00,153.16,153.39,153.155,153.315,1572200000.0
2008-03-17 07:35:00,153.31,153.565,153.3,153.53,2043585922.0
2008-03-17 07:40:00,153.53,153.63,153.45,153.475,1566300000.0
2008-03-17 07:45:00,153.475,153.5,153.385,153.5,1582700000.0
2008-03-17 07:50:00,153.5,153.635,153.48,153.52,1461500000.0
2008-03-17 07:55:00,153.52,153.71,153.45,153.665,1583737689.0
2008-03-17 08:00:00,153.665,153.745,153.505,153.54,2324700000.0
2008-03-17 08:05:00,153.54,153.75,153.52,153.68,1125468669.0
2008-03-17 08:10:00,153.685,153.945,153.6,153.935,1310874137.0
2008-03-17 08:15:00,153.935,154.005,153.78,153.795,1715900000.0
2008-03-17 08:20:00,153.795,153.845,153.675,153.775,1258300000.0
2008-03-17 08:25:00,153.78,153.935,153.75,153.885,1303600000.0
2008-03-17 08:30:00,153.885,153.975,153.75,153.765,1343900000.0
2008-03-17 08:35:00,153.76,153.76,153.4,153.48,1422600000.0
2008-03-17 08:40:00,153.465,153.53,153.315,153.495,1414700000.0
2008-03-17 08:45:00,153.495,153.515,153.435,153.465,1438800000.0
2008-03-17 08:50:00,153.46,153.665,153.46,153.565,1220100000.0
2008-03-17 08:55:00,153.565,153.63,153.49,153.51,1507700000.0
2008-03-17 09:00:00,153.51,153.735,153.495,153.68,1522500000.0
2008-03-17 09:05:00,153.685,153.73,153.215,153.325,1608100000.0
2008-03-17 09:10:00,153.33,153.555,153.295,153.535,1220500000.0
2008-03-17 09:15:00,153.535,153.725,153.53,153.695,1364800000.0
2008-03-17 09:20:00,153.695,153.715,153.425,153.435,1455100000.0
2008-03-17 09:25:00,153.435,153.53,153.31,153.315,1931100000.0
2008-03-17 09:30:00,153.32,153.595,153.3,153.595,3093599999.0
2008-03-17 09:35:00,153.59,153.86,153.56,153.73,2953100000.0
2008-03-17 09:40:00,153.73,153.73,153.44,153.54,1773800000.0
2008-03-17 09:45:00,153.545,153.68,153.47,153.64,2032900001.0
2008-03-17 09:50:00,153.64,153.66,153.35,153.38,478000000.0
2008-03-17 09:55:00,153.4,153.54,153.38,153.455,187800000.0
2008-03-17 10:00:00,153.49,153.55,153.33,153.505,755700000.0
2008-03-17 10:05:00,153.505,153.51,153.055,153.31,1878700000.0
2008-03-17 10:10:00,153.31,153.38,152.845,153.1,1909700000.0
2008-03-17 10:15:00,153.095,153.48,153.08,153.395,2829299999.0
2008-03-17 10:20:00,153.395,153.52,153.395,153.5,2653899999.0
2008-03-17 10:25:00,153.5,153.59,153.44,153.535,3838700002.0
2008-03-17 10:30:00,153.53,153.565,153.4,153.47,2426700001.0
2008-03-17 10:35:00,153.47,153.51,153.34,153.47,2899600002.0
2008-03-17 10:40:00,153.47,153.56,153.46,153.475,2928600002.0
2008-03-17 10:45:00,153.475,153.475,153.315,153.33,3824700003.0
2008-03-17 10:50:00,153.33,153.33,153.21,153.26,2637699989.0
2008-03-17 10:55:00,153.25,153.425,153.145,153.42,2306699996.0
2008-03-17 11:00:00,153.425,153.46,153.17,153.285,3968799979.0
2008-03-17 11:05:00,153.285,153.31,153.145,153.17,2815099993.0
2008-03-17 11:10:00,153.17,153.185,152.75,152.915,3247399992.0
2008-03-17 11:15:00,152.915,152.915,152.5,152.76,2936999998.0
2008-03-17 11:20:00,152.755,153.01,152.715,153.005,3802700003.0
2008-03-17 11:25:00,153.005,153.165,152.99,153.06,2957600001.0
2008-03-17 11:30:00,153.06,153.18,153.05,153.14,2927799999.0
2008-03-17 11:35:00,153.155,153.22,153.03,153.03,3532700000.0
2008-03-17 11:40:00,153.03,153.24,152.97,153.195,3306400002.0
2008-03-17 11:45:00,153.19,153.265,153.02,153.085,2410700001.0
2008-03-17 11:50:00,153.085,153.24,153.075,153.18,2463900000.0
2008-03-17 11:55:00,153.18,153.195,153.07,153.14,2148700000.0
2008-03-17 12:00:00,153.14,153.155,152.91,153.06,3169199999.0
2008-03-17 12:05:00,153.06,153.08,152.765,152.93,2918399995.0
2008-03-17 12:10:00,152.92,152.94,152.765,152.815,3479299993.0
2008-03-17 12:15:00,152.815,152.825,152.7,152.745,3152099995.0
2008-03-17 12:20:00,152.745,152.805,152.725,152.755,2704799982.0
2008-03-17 12:25:00,152.755,152.79,152.59,152.59,1897000000.0
2008-03-17 12:30:00,152.59,152.67,152.5,152.67,2184400000.0
2008-03-17 12:35:00,152.67,152.68,152.53,152.555,1490900000.0
2008-03-17 12:40:00,152.555,152.565,152.405,152.43,2846200000.0
2008-03-17 12:45:00,152.43,152.43,152.075,152.32,2101599998.0
2008-03-17 12:50:00,152.32,152.43,152.115,152.145,2281800001.0
2008-03-17 12:55:00,152.145,152.16,151.8,151.95,2554800003.0
2008-03-17 13:00:00,151.95,152.175,151.91,152.13,1929700001.0
2008-03-17 13:05:00,152.13,152.195,152.06,152.17,2012420001.0
2008-03-17 13:10:00,152.17,152.365,152.11,152.35,1894099993.0
2008-03-17 13:15:00,152.35,152.43,152.21,152.225,1925899998.0
2008-03-17 13:20:00,152.225,152.34,152.21,152.235,1950699999.0
2008-03-17 13:25:00,152.23,152.305,151.92,151.955,2439700000.0
2008-03-17 13:30:00,151.955,152.05,151.9,151.995,2130300000.0
2008-03-17 13:35:00,151.99,152.215,151.985,152.21,1985299999.0
2008-03-17 13:40:00,152.21,152.46,152.21,152.44,1891500000.0
2008-03-17 13:45:00,152.44,152.61,152.44,152.595,2051400000.0
2008-03-17 13:50:00,152.595,152.72,152.47,152.475,2015199998.0
2008-03-17 13:55:00,152.465,152.58,152.42,152.47,2851700001.0
2008-03-17 14:00:00,152.47,152.86,152.47,152.825,2395349999.0
2008-03-17 14:05:00,152.805,152.91,152.77,152.78,2963100000.0
2008-03-17 14:10:00,152.78,152.785,152.45,152.47,3381400000.0
2008-03-17 14:15:00,152.47,152.665,152.44,152.555,2981700000.0
2008-03-17 14:20:00,152.555,152.675,152.525,152.655,2511000001.0
2008-03-17 14:25:00,152.655,152.68,152.545,152.63,2477800000.0
2008-03-17 14:30:00,152.63,152.68,152.56,152.62,2674800003.0
2008-03-17 14:35:00,152.62,152.66,152.52,152.565,2482300000.0
2008-03-17 14:40:00,152.565,152.66,152.53,152.65,2326800000.0
2008-03-17 14:45:00,152.65,152.77,152.6,152.62,2221400000.0
2008-03-17 14:50:00,152.62,152.775,152.55,152.695,2978200003.0
2008-03-17 14:55:00,152.695,152.73,152.64,152.695,2453100001.0
2008-03-17 15:00:00,152.68,152.76,152.64,152.665,2234100000.0
2008-03-17 15:05:00,152.665,152.76,152.655,152.76,3071200000.0
2008-03-17 15:10:00,152.76,152.76,152.52,152.525,3060000005.0
2008-03-17 15:15:00,152.52,152.61,152.36,152.6,3559399999.0
2008-03-17 15:20:00,152.6,152.685,152.505,152.61,2633899995.0
2008-03-17 15:25:00,152.6,152.63,152.28,152.355,3212799998.0
2008-03-17 15:30:00,152.36,152.44,152.25,152.34,4914800000.0
2008-03-17 15:35:00,152.335,152.76,152.33,152.51,2954299997.0
2008-03-17 15:40:00,152.515,152.715,152.5,152.57,3771699995.0
2008-03-17 15:45:00,152.57,152.66,152.41,152.51,3049500001.0
2008-03-17 15:50:00,152.51,152.94,152.51,152.69,5654000005.0
2008-03-17 15:55:00,152.69,152.76,152.6,152.76,5927099995.0
2008-03-17 16:00:00,152.77,152.87,152.65,152.78,3989350000.0
2008-03-17 16:05:00,152.78,152.88,152.52,152.79,4873799992.0
2008-03-17 16:10:00,152.78,153.09,152.71,152.96,5255100013.0
2008-03-17 16:15:00,152.95,152.97,152.76,152.81,3979400001.0
2008-03-17 16:20:00,152.81,153.0,152.77,152.99,4847799997.0
2008-03-17 16:25:00,152.99,153.37,152.915,153.19,4634899990.0
2008-03-17 16:30:00,153.19,153.29,152.89,152.89,2813700001.0
2008-03-17 16:35:00,152.89,153.12,152.82,153.11,2666950000.0
2008-03-17 16:40:00,153.105,153.34,153.1,153.21,3767100000.0
2008-03-17 16:45:00,153.21,153.29,153.095,153.16,4320199998.0
2008-03-17 16:50:00,153.17,153.39,153.105,153.25,4066600001.0
2008-03-17 16:55:00,153.25,153.305,153.02,153.06,4926399999.0
2008-03-17 17:00:00,153.08,153.14,153.005,153.04,4875149997.0
2008-03-17 17:05:00,153.04,153.15,152.995,153.09,2294000000.0
2008-03-17 17:10:00,153.09,153.16,152.98,152.995,5661699998.0
2008-03-17 17:15:00,152.98,152.99,152.76,152.88,3789199994.0
2008-03-17 17:20:00,152.88,153.06,152.87,152.91,2590400000.0
2008-03-17 17:25:00,152.92,152.945,152.73,152.82,4181699996.0
2008-03-17 17:30:00,152.825,152.99,152.82,152.97,6758400001.0
2008-03-17 17:35:00,152.97,153.04,152.92,153.01,4789199998.0
2008-03-17 17:40:00,153.01,153.13,152.71,152.89,2732699998.0
2008-03-17 17:45:00,152.89,153.05,152.81,153.0,2632400001.0
2008-03-17 17:50:00,153.0,153.03,152.91,152.98,3188700001.0
2008-03-17 17:55:00,152.98,152.99,152.71,152.73,4524399999.0
2008-03-17 18:00:00,152.72,152.78,152.58,152.78,4186700000.0
2008-03-17 18:05:00,152.78,152.84,152.65,152.73,4408600001.0
2008-03-17 18:10:00,152.735,152.91,152.72,152.86,2879399999.0
2008-03-17 18:15:00,152.86,152.88,152.67,152.68,4268799988.0
2008-03-17 18:20:00,152.68,152.69,152.425,152.435,3544050002.0
2008-03-17 18:25:00,152.44,152.52,152.32,152.5,3922699998.0
2008-03-17 18:30:00,152.5,152.64,152.445,152.52,5477499998.0
2008-03-17 18:35:00,152.525,152.68,152.51,152.67,2928899999.0
2008-03-17 18:40:00,152.67,152.69,152.49,152.53,2684700000.0
2008-03-17 18:45:00,152.52,152.57,152.5,152.53,3123100000.0
2008-03-17 18:50:00,152.53,152.67,152.51,152.585,3491299998.0
2008-03-17 18:55:00,152.63,152.81,152.6,152.77,4275199999.0
2008-03-17 19:00:00,152.77,152.88,152.765,152.83,2608500000.0
2008-03-17 19:05:00,152.83,152.84,152.67,152.7,3192200001.0
2008-03-17 19:10:00,152.7,152.705,152.58,152.61,2955700000.0
2008-03-17 19:15:00,152.61,152.66,152.52,152.59,3305399999.0
2008-03-17 19:20:00,152.59,152.59,152.38,152.48,3571699998.0
2008-03-17 19:25:00,152.48,152.5,152.34,152.495,2613900001.0
2008-03-17 19:30:00,152.49,152.51,152.36,152.41,3545400001.0
2008-03-17 19:35:00,152.41,152.47,152.38,152.44,3428299999.0
2008-03-17 19:40:00,152.44,152.52,152.39,152.5,3446450000.0
2008-03-17 19:45:00,152.5,152.65,152.5,152.63,3586700002.0
2008-03-17 19:50:00,152.64,152.65,152.55,152.65,3029700000.0
2008-03-17 19:55:00,152.66,152.67,152.545,152.65,2142300000.0
2008-03-17 20:00:00,152.65,152.89,152.65,152.87,2454600000.0
2008-03-17 20:05:00,152.88,153.01,152.845,152.905,3122500001.0
2008-03-17 20:10:00,152.905,152.91,152.63,152.705,2635500000.0
2008-03-17 20:15:00,152.7,152.81,152.66,152.78,3233999999.0
2008-03-17 20:20:00,152.78,152.92,152.755,152.79,2651000000.0
2008-03-17 20:25:00,152.79,152.815,152.745,152.8,2225000001.0
2008-03-17 20:30:00,152.8,152.89,152.74,152.875,2360300001.0
2008-03-17 20:35:00,152.875,153.03,152.865,153.025,2321400000.0
2008-03-17 20:40:00,153.025,153.23,153.01,153.2,2318900000.0
2008-03-17 20:45:00,153.2,153.305,153.1,153.11,4397900001.0
2008-03-17 20:50:00,153.11,153.23,153.11,153.115,3399600000.0
2008-03-17 20:55:00,153.115,153.28,153.105,153.22,2647400001.0
2008-03-17 21:00:00,153.22,153.28,153.09,153.24,1944200000.0
2008-03-17 21:05:00,153.24,153.44,153.23,153.32,2104100001.0
2008-03-17 21:10:00,153.32,153.42,153.32,153.41,2749000000.0
2008-03-17 21:15:00,153.405,153.47,153.375,153.43,1550600000.0
2008-03-17 21:20:00,153.44,153.57,153.4,153.52,2003000000.0
2008-03-17 21:25:00,153.52,153.74,153.52,153.66,1550700000.0
2008-03-17 21:30:00,153.66,153.81,153.66,153.79,1346700000.0
2008-03-17 21:35:00,153.79,153.865,153.72,153.73,2352800000.0
2008-03-17 21:40:00,153.73,153.76,153.685,153.73,1727100001.0
2008-03-17 21:45:00,153.725,153.735,153.65,153.69,2091600000.0
2008-03-17 21:50:00,153.69,153.75,153.51,153.555,3156000000.0
2008-03-17 21:55:00,153.555,153.555,153.355,153.355,2921000000.0
2008-03-17 22:00:00,153.355,153.355,153.21,153.21,3992200000.0
2008-03-17 22:05:00,153.21,153.29,153.165,153.23,2607200000.0
2008-03-17 22:10:00,153.23,153.23,153.14,153.145,3131400000.0
2008-03-17 22:15:00,153.145,153.175,153.095,153.11,1601600000.0
2008-03-17 22:20:00,153.11,153.125,153.05,153.1,1295500000.0
2008-03-17 22:25:00,153.1,153.17,153.085,153.15,2600100000.0
2008-03-17 22:30:00,153.15,153.17,153.1,153.125,4571100000.0
2008-03-17 22:35:00,153.125,153.135,153.055,153.055,1324400000.0
2008-03-17 22:40:00,153.055,153.195,153.01,153.195,3405100000.0
2008-03-17 22:45:00,153.195,153.375,153.19,153.265,1292400000.0
2008-03-17 22:50:00,153.265,153.28,153.13,153.15,2902499999.0
2008-03-17 22:55:00,153.15,153.16,153.04,153.04,2482000000.0
2008-03-17 23:00:00,153.04,153.14,152.95,153.09,5063400000.0
2008-03-17 23:05:00,153.09,153.17,153.09,153.13,2902100000.0
2008-03-17 23:10:00,153.13,153.2,153.13,153.175,853600000.0
2008-03-17 23:15:00,153.175,153.2,153.14,153.14,1935200000.0
2008-03-17 23:20:00,153.14,153.19,153.14,153.14,3621900000.0
2008-03-17 23:25:00,153.14,153.22,153.14,153.205,956600000.0
2008-03-17 23:30:00,153.205,153.36,153.17,153.34,3397000000.0
2008-03-17 23:35:00,153.34,153.39,153.26,153.265,1904000000.0
2008-03-17 23:40:00,153.265,153.275,153.18,153.18,1946400000.0
2008-03-17 23:45:00,153.18,153.215,152.91,152.96,4054400000.0
2008-03-17 23:50:00,152.96,153.01,152.95,153.0,6326400000.0
2008-03-17 23:55:00,153.0,153.03,152.96,153.03,5991200000.0
2008-03-18 00:00:00,153.03,153.275,153.03,153.25,4547200000.0
2008-03-18 00:05:00,153.245,153.34,153.24,153.305,5076800000.0
2008-03-18 00:10:00,153.305,153.375,153.26,153.275,4160800000.0
2008-03-18 00:15:00,153.275,153.3,153.24,153.265,3284000000.0
2008-03-18 00:20:00,153.265,153.29,153.215,153.24,1785400000.0
2008-03-18 00:25:00,153.24,153.26,153.17,153.19,2340000000.0
2008-03-18 00:30:00,153.19,153.205,153.13,153.205,1563200000.0
2008-03-18 00:35:00,153.205,153.21,153.09,153.16,5770000001.0
2008-03-18 00:40:00,153.08,153.3,153.08,153.2,7009999996.0
2008-03-18 00:45:00,153.2,153.27,153.17,153.24,3464900000.0
2008-03-18 00:50:00,153.24,153.24,153.0,153.08,2228200000.0
2008-03-18 00:55:00,153.08,153.09,152.995,152.995,5339600000.0
2008-03-18 01:00:00,152.995,153.0,152.93,152.98,1816800000.0
2008-03-18 01:05:00,152.98,153.06,152.94,152.98,3893400000.0
2008-03-18 01:10:00,153.04,153.2,152.98,153.08,3431000000.0
2008-03-18 01:15:00,153.08,153.14,153.06,153.09,4052300000.0
2008-03-18 01:20:00,153.09,153.13,153.03,153.06,6363600000.0
2008-03-18 01:25:00,153.06,153.16,153.06,153.11,3538300000.0
2008-03-18 01:30:00,153.11,153.11,153.04,153.08,2758200000.0
2008-03-18 01:35:00,153.08,153.14,153.04,153.07,2276204606.0
2008-03-18 01:40:00,153.07,153.075,153.03,153.04,1821200000.0
2008-03-18 01:45:00,153.04,153.04,152.93,152.965,2565500000.0
2008-03-18 01:50:00,152.97,152.99,152.7,152.7,4371000000.0
2008-03-18 01:55:00,152.91,152.935,152.75,152.8,4454126094.0
2008-03-18 02:00:00,152.8,152.965,152.8,152.94,2050100000.0
2008-03-18 02:05:00,152.94,153.07,152.94,153.01,3386178168.0
2008-03-18 02:10:00,153.01,153.18,152.99,153.15,3864345343.0
2008-03-18 02:15:00,153.15,153.195,152.895,153.05,3191882102.0
2008-03-18 02:20:00,153.05,153.07,152.99,153.05,2040900000.0
2008-03-18 02:25:00,153.05,153.11,152.965,152.975,4194600000.0
2008-03-18 02:30:00,152.975,152.995,152.835,152.89,2562100000.0
2008-03-18 02:35:00,152.89,152.89,152.64,152.67,3387299999.0
2008-03-18 02:40:00,152.67,152.705,152.55,152.62,3923400001.0
2008-03-18 02:45:00,152.62,152.79,152.62,152.68,7485499999.0
2008-03-18 02:50:00,152.68,152.78,152.65,152.68,3719400000.0
2008-03-18 02:55:00,152.68,152.78,152.65,152.7,6606599995.0
2008-03-18 03:00:00,152.7,152.735,152.66,152.72,4338699981.0
2008-03-18 03:05:00,152.72,152.995,152.7,152.93,2873300001.0
2008-03-18 03:10:00,152.93,152.935,152.87,152.91,2795050000.0
2008-03-18 03:15:00,152.91,152.93,152.75,152.785,2644600000.0
2008-03-18 03:20:00,152.785,152.79,152.71,152.75,3179200000.0
2008-03-18 03:25:00,152.75,152.76,152.65,152.735,3794400000.0
2008-03-18 03:30:00,152.735,152.745,152.63,152.685,3132400000.0
2008-03-18 03:35:00,152.685,152.7,152.62,152.63,4284900000.0
2008-03-18 03:40:00,152.63,152.77,152.6,152.76,4003899999.0
2008-03-18 03:45:00,152.76,152.8,152.645,152.7,7273700001.0
2008-03-18 03:50:00,152.7,152.835,152.7,152.79,5117068640.0
2008-03-18 03:55:00,152.79,152.87,152.765,152.835,3115000000.0
2008-03-18 04:00:00,152.83,152.87,152.74,152.75,3500199999.0
2008-03-18 04:05:00,152.75,152.94,152.745,152.88,3780000000.0
2008-03-18 04:10:00,152.88,152.95,152.88,152.93,2394000000.0
2008-03-18 04:15:00,152.93,152.98,152.91,152.93,2476600000.0
2008-03-18 04:20:00,152.93,153.07,152.92,153.07,4026763886.0
2008-03-18 04:25:00,153.07,153.07,152.96,153.02,3707799999.0
2008-03-18 04:30:00,153.02,153.02,152.94,152.945,4113400000.0
2008-03-18 04:35:00,152.945,152.95,152.875,152.9,3337400000.0
2008-03-18 04:40:00,152.9,152.94,152.87,152.89,2113500000.0
2008-03-18 04:45:00,152.89,152.905,152.87,152.87,2473299999.0
2008-03-18 04:50:00,152.87,152.93,152.87,152.9,1479599999.0
2008-03-18 04:55:00,152.9,152.965,152.895,152.92,2691400000.0
2008-03-18 05:00:00,152.92,152.93,152.88,152.92,2738800000.0
2008-03-18 05:05:00,152.92,153.015,152.87,152.98,3567200000.0
2008-03-18 05:10:00,152.98,153.03,152.92,153.005,2668599998.0
2008-03-18 05:15:00,153.005,153.005,152.91,152.955,3214200000.0
2008-03-18 05:20:00,152.955,152.965,152.9,152.92,2949300000.0
2008-03-18 05:25:00,152.92,153.025,152.86,152.98,3097800000.0
2008-03-18 05:30:00,152.98,153.03,152.87,152.955,3086999999.0
2008-03-18 05:35:00,152.955,153.02,152.945,152.97,2433299999.0
2008-03-18 05:40:00,152.97,153.03,152.92,152.995,2668400000.0
2008-03-18 05:45:00,152.995,153.13,152.96,153.12,3278600000.0
2008-03-18 05:50:00,153.12,153.16,153.07,153.13,4563499999.0
2008-03-18 05:55:00,153.13,153.21,153.1,153.17,3808299999.0
2008-03-18 06:00:00,153.17,153.17,153.1,153.15,3386200000.0
2008-03-18 06:05:00,153.15,153.17,153.12,153.16,2722500000.0
2008-03-18 06:10:00,153.16,153.2,153.13,153.135,3746200000.0
2008-03-18 06:15:00,153.135,153.15,153.08,153.08,3348200000.0
2008-03-18 06:20:00,153.08,153.11,153.065,153.085,3107000000.0
2008-03-18 06:25:00,153.085,153.13,153.07,153.11,3370299999.0
2008-03-18 06:30:00,153.11,153.135,153.095,153.12,1400300000.0
2008-03-18 06:35:00,153.12,153.175,153.095,153.165,1104500000.0
2008-03-18 06:40:00,153.165,153.25,153.155,153.2,1280200000.0
2008-03-18 06:45:00,153.2,153.21,153.16,153.2,1102800000.0
2008-03-18 06:50:00,153.2,153.21,153.11,153.16,1130100000.0
2008-03-18 06:55:00,153.16,153.275,153.155,153.255,996400000.0
2008-03-18 07:00:00,153.255,153.305,153.245,153.285,1215300000.0
2008-03-18 07:05:00,153.285,153.295,153.245,153.25,1032000000.0
2008-03-18 07:10:00,153.25,153.28,153.185,153.21,1168600000.0
2008-03-18 07:15:00,153.21,153.24,153.2,153.22,1019800000.0
2008-03-18 07:20:00,153.22,153.24,153.2,153.21,1011500000.0
2008-03-18 07:25:00,153.21,153.215,153.105,153.15,1446100000.0
2008-03-18 07:30:00,153.155,153.155,153.115,153.12,1433600000.0
2008-03-18 07:35:00,153.12,153.19,153.11,153.165,1061600000.0
2008-03-18 07:40:00,153.165,153.165,153.105,153.12,998600000.0
2008-03-18 07:45:00,153.12,153.125,153.08,153.1,1352000000.0
2008-03-18 07:50:00,153.11,153.16,153.11,153.15,1206400000.0
2008-03-18 07:55:00,153.15,153.17,153.12,153.135,1322400000.0
2008-03-18 08:00:00,153.135,153.185,153.11,153.145,1132000000.0
2008-03-18 08:05:00,153.145,153.19,153.12,153.165,1255200000.0
2008-03-18 08:10:00,153.155,153.24,153.15,153.175,1282600000.0
2008-03-18 08:15:00,153.175,153.26,153.16,153.235,1258600000.0
2008-03-18 08:20:00,153.235,153.31,153.235,153.28,1114100000.0
2008-03-18 08:25:00,153.28,153.34,153.265,153.32,1605900000.0
2008-03-18 08:30:00,153.32,153.335,153.265,153.3,1387600000.0
2008-03-18 08:35:00,153.3,153.35,153.255,153.335,1145500000.0
2008-03-18 08:40:00,153.335,153.365,153.31,153.365,1761400000.0
2008-03-18 08:45:00,153.365,153.455,153.35,153.42,1464300000.0
2008-03-18 08:50:00,153.42,153.485,153.405,153.425,1365600000.0
2008-03-18 08:55:00,153.425,153.43,153.33,153.35,1219400000.0
2008-03-18 09:00:00,153.35,153.43,153.325,153.385,1491500000.0
2008-03-18 09:05:00,153.385,153.43,153.36,153.38,1425100000.0
2008-03-18 09:10:00,153.38,153.61,153.375,153.555,1334700000.0
2008-03-18 09:15:00,153.555,153.68,153.52,153.54,2357600000.0
2008-03-18 09:20:00,153.52,153.74,153.52,153.66,1991600000.0
2008-03-18 09:25:00,153.67,153.695,153.585,153.67,1649200000.0
2008-03-18 09:30:00,153.67,153.71,153.575,153.615,1546300000.0
2008-03-18 09:35:00,153.61,153.645,153.54,153.63,1701800000.0
2008-03-18 09:40:00,153.63,153.74,153.57,153.71,2215900000.0
2008-03-18 09:45:00,153.72,153.72,153.61,153.63,1347900000.0
2008-03-18 09:50:00,153.64,153.78,153.595,153.635,1871899985.0
2008-03-18 09:55:00,153.635,153.775,153.61,153.72,1727200000.0
2008-03-18 10:00:00,153.71,153.85,153.67,153.82,2105000000.0
2008-03-18 10:05:00,153.82,153.97,153.725,153.96,3484199998.0
2008-03-18 10:10:00,153.96,153.96,153.805,153.85,5764300015.0
2008-03-18 10:15:00,153.845,153.9,153.71,153.755,2054200000.0
2008-03-18 10:20:00,153.755,153.93,153.74,153.92,1807100000.0
2008-03-18 10:25:00,153.92,153.93,153.78,153.81,1150500000.0
2008-03-18 10:30:00,153.81,153.87,153.7,153.755,1165500000.0
2008-03-18 10:35:00,153.76,153.875,153.735,153.825,2442800000.0
2008-03-18 10:40:00,153.825,153.88,153.78,153.78,3620700001.0
2008-03-18 10:45:00,153.78,153.9,153.76,153.86,1665650000.0
2008-03-18 10:50:00,153.86,153.98,153.825,153.96,1122300000.0
2008-03-18 10:55:00,153.96,153.97,153.795,153.905,1759600001.0
2008-03-18 11:00:00,153.905,153.97,153.87,153.96,1107900001.0
2008-03-18 11:05:00,153.96,153.975,153.92,153.96,1679800001.0
2008-03-18 11:10:00,153.965,154.125,153.93,154.09,1628600000.0
2008-03-18 11:15:00,154.09,154.23,154.08,154.21,1090200000.0
2008-03-18 11:20:00,154.21,154.32,154.08,154.32,1149700000.0
2008-03-18 11:25:00,154.32,154.33,154.205,154.23,1153400000.0
2008-03-18 11:30:00,154.23,154.29,154.205,154.22,1124900000.0
2008-03-18 11:35:00,154.23,154.23,154.125,154.17,1213000000.0
2008-03-18 11:40:00,154.17,154.305,154.17,154.23,1304400000.0
2008-03-18 11:45:00,154.23,154.31,154.23,154.31,1418200000.0
2008-03-18 11:50:00,154.31,154.355,154.23,154.335,1320900000.0
2008-03-18 11:55:00,154.335,154.35,154.24,154.255,2619300000.0
2008-03-18 12:00:00,154.255,154.255,154.1,154.105,1656299999.0
2008-03-18 12:05:00,154.105,154.16,154.1,154.11,2089000000.0
2008-03-18 12:10:00,154.11,154.21,154.11,154.14,1098800000.0
2008-03-18 12:15:00,154.14,154.15,153.95,153.96,993100000.0
2008-03-18 12:20:00,153.96,153.98,153.81,153.86,1046600000.0
2008-03-18 12:25:00,153.86,153.965,153.83,153.915,1130300000.0
2008-03-18 12:30:00,153.915,154.08,153.875,154.01,1257800000.0
2008-03-18 12:35:00,154.01,154.035,153.885,153.895,3022700002.0
2008-03-18 12:40:00,153.895,153.97,153.88,153.96,2735599999.0
2008-03-18 12:45:00,153.96,154.055,153.955,153.98,1593200000.0
2008-03-18 12:50:00,153.98,154.04,153.875,153.97,2404100000.0
2008-03-18 12:55:00,153.97,153.97,153.82,153.91,1230800000.0
2008-03-18 13:00:00,153.91,154.07,153.9,154.015,1145800000.0
2008-03-18 13:05:00,154.01,154.04,153.94,153.955,1259100000.0
2008-03-18 13:10:00,153.955,154.09,153.95,154.085,1610200000.0
2008-03-18 13:15:00,154.085,154.1,153.985,154.025,1495400000.0
2008-03-18 13:20:00,154.025,154.04,153.9,153.94,1931400000.0
2008-03-18 13:25:00,153.94,154.075,153.935,154.0,1396200000.0
2008-03-18 13:30:00,154.0,154.03,153.905,153.915,1563700000.0
2008-03-18 13:35:00,153.915,153.95,153.82,153.945,1681800000.0
2008-03-18 13:40:00,153.945,154.05,153.92,154.05,2250300000.0
2008-03-18 13:45:00,154.05,154.06,153.94,153.96,1391400000.0
2008-03-18 13:50:00,153.96,154.02,153.89,153.89,1340100000.0
2008-03-18 13:55:00,153.88,153.97,153.85,153.935,1077100000.0
2008-03-18 14:00:00,153.94,154.26,153.875,153.885,1149100000.0
2008-03-18 14:05:00,153.88,154.115,153.835,153.99,1867600000.0
2008-03-18 14:10:00,153.985,154.225,153.94,154.165,1746900000.0
2008-03-18 14:15:00,154.17,154.465,154.13,154.325,1159000000.0
2008-03-18 14:20:00,154.325,154.35,154.155,154.25,1134500000.0
2008-03-18 14:25:00,154.245,154.315,154.2,154.215,1135100000.0
2008-03-18 14:30:00,154.225,154.42,154.185,154.4,2074400000.0
2008-03-18 14:35:00,154.4,154.445,154.32,154.445,1458000000.0
2008-03-18 14:40:00,154.455,154.6,154.42,154.485,1313200000.0
2008-03-18 14:45:00,154.485,154.49,154.4,154.43,1371500000.0
2008-03-18 14:50:00,154.43,154.455,154.36,154.37,1414900000.0
2008-03-18 14:55:00,154.37,154.405,154.24,154.26,1345400000.0
2008-03-18 15:00:00,154.255,154.365,154.25,154.35,1427100000.0
2008-03-18 15:05:00,154.35,154.37,154.255,154.26,1295400000.0
2008-03-18 15:10:00,154.26,154.45,154.26,154.425,1395500000.0
2008-03-18 15:15:00,154.425,154.52,154.4,154.51,1449900000.0
2008-03-18 15:20:00,154.51,154.67,154.48,154.49,1461100000.0
2008-03-18 15:25:00,154.49,154.625,154.49,154.555,1575800000.0
2008-03-18 15:30:00,154.555,154.945,154.515,154.935,2401400000.0
2008-03-18 15:35:00,154.93,155.105,154.87,154.91,1151100000.0
2008-03-18 15:40:00,154.91,154.97,154.86,154.95,1185400000.0
2008-03-18 15:45:00,154.95,155.02,154.92,155.0,1072200000.0
2008-03-18 15:50:00,155.0,155.15,154.98,155.08,1181100000.0
2008-03-18 15:55:00,155.08,155.16,155.06,155.16,1152400000.0
2008-03-18 16:00:00,155.16,155.31,155.15,155.255,1150100000.0
2008-03-18 16:05:00,155.255,155.265,155.195,155.23,1926700000.0
2008-03-18 16:10:00,155.23,155.23,155.12,155.145,1777200000.0
2008-03-18 16:15:00,155.15,155.15,155.055,155.07,1180100000.0
2008-03-18 16:20:00,155.07,155.09,154.915,154.925,1318800000.0
2008-03-18 16:25:00,154.925,155.04,154.92,155.01,1156900000.0
2008-03-18 16:30:00,155.01,155.01,154.83,154.87,1401450000.0
2008-03-18 16:35:00,154.87,154.915,154.835,154.89,1819500000.0
2008-03-18 16:40:00,154.885,154.925,154.81,154.88,1546000000.0
2008-03-18 16:45:00,154.88,154.915,154.835,154.885,1295500000.0
2008-03-18 16:50:00,154.895,155.06,154.87,155.04,1685200000.0
2008-03-18 16:55:00,155.04,155.125,155.04,155.08,2192500000.0
2008-03-18 17:00:00,155.075,155.155,155.075,155.13,1747900000.0
2008-03-18 17:05:00,155.13,155.16,155.05,155.06,1794800000.0
2008-03-18 17:10:00,155.06,155.08,154.9,154.91,1467900000.0
2008-03-18 17:15:00,154.91,154.915,154.77,154.825,860200000.0
2008-03-18 17:20:00,154.825,154.895,154.78,154.885,2164100000.0
2008-03-18 17:25:00,154.88,154.975,154.88,154.955,2380800000.0
2008-03-18 17:30:00,154.955,155.085,154.94,155.035,1197900000.0
2008-03-18 17:35:00,155.035,155.035,154.925,154.935,1815800000.0
2008-03-18 17:40:00,154.935,154.98,154.895,154.965,1892100000.0
2008-03-18 17:45:00,154.965,155.035,154.945,154.985,1297300000.0
2008-03-18 17:50:00,154.98,154.98,154.88,154.895,1561300000.0
2008-03-18 17:55:00,154.895,154.99,154.855,154.98,2799400000.0
2008-03-18 18:00:00,154.98,155.045,154.955,155.005,2142700000.0
2008-03-18 18:05:00,155.005,155.12,155.0,155.11,2185800000.0
2008-03-18 18:10:00,155.11,155.125,155.045,155.045,2095100000.0
2008-03-18 18:15:00,155.045,155.11,154.97,155.01,1999900000.0
2008-03-18 18:20:00,155.01,155.11,155.01,155.085,1261400000.0
2008-03-18 18:25:00,155.09,155.14,155.025,155.125,1378200000.0
2008-03-18 18:30:00,155.125,155.235,155.09,155.205,979200000.0
2008-03-18 18:35:00,155.205,155.255,155.175,155.235,1645700000.0
2008-03-18 18:40:00,155.235,155.265,155.205,155.21,1866400000.0
2008-03-18 18:45:00,155.205,155.255,155.18,155.215,1919800000.0
2008-03-18 18:50:00,155.215,155.28,155.205,155.245,3375800000.0
2008-03-18 18:55:00,155.245,155.26,155.19,155.21,2807000000.0
2008-03-18 19:00:00,155.205,155.205,155.125,155.165,1921600000.0
2008-03-18 19:05:00,155.165,155.17,155.105,155.125,1756200000.0
2008-03-18 19:10:00,155.125,155.255,155.09,155.255,4485400000.0
2008-03-18 19:15:00,155.255,155.375,155.235,155.285,1956500000.0
2008-03-18 19:20:00,155.285,155.58,155.28,155.52,2061600000.0
2008-03-18 19:25:00,155.52,156.0,155.52,155.86,2350200000.0
2008-03-18 19:30:00,155.86,155.985,155.745,155.775,2378100000.0
2008-03-18 19:35:00,155.775,155.815,155.655,155.655,2978100000.0
2008-03-18 19:40:00,155.655,155.775,155.64,155.765,2685100000.0
2008-03-18 19:45:00,155.765,155.815,155.735,155.745,5606800000.0
2008-03-18 19:50:00,155.745,155.885,155.745,155.875,4326200000.0
2008-03-18 19:55:00,155.875,155.885,155.765,155.78,4855800000.0
2008-03-18 20:00:00,155.78,155.88,155.695,155.86,2758670001.0
2008-03-18 20:05:00,155.86,155.875,155.775,155.825,2062575000.0
2008-03-18 20:10:00,155.825,155.925,155.0,155.14,2754200000.0
2008-03-18 20:15:00,155.14,155.475,154.355,155.435,3842900000.0
2008-03-18 20:20:00,155.445,155.455,154.84,155.02,4649500000.0
2008-03-18 20:25:00,155.015,155.025,154.635,154.815,3907000000.0
2008-03-18 20:30:00,154.815,154.84,154.405,154.59,3477199999.0
2008-03-18 20:35:00,154.59,154.73,154.44,154.58,3573499999.0
2008-03-18 20:40:00,154.58,154.83,154.58,154.7,2926200001.0
2008-03-18 20:45:00,154.7,155.06,154.69,154.99,4880200000.0
2008-03-18 20:50:00,154.99,155.64,154.99,155.39,4269799998.0
2008-03-18 20:55:00,155.38,155.66,155.35,155.59,3302999999.0
2008-03-18 21:00:00,155.59,155.72,155.42,155.645,2953900000.0
2008-03-18 21:05:00,155.64,155.695,155.44,155.69,3143600000.0
2008-03-18 21:10:00,155.685,155.89,155.615,155.615,4141099998.0
2008-03-18 21:15:00,155.615,155.79,155.61,155.765,2568400001.0
2008-03-18 21:20:00,155.775,155.94,155.77,155.93,3942500000.0
2008-03-18 21:25:00,155.93,156.14,155.9,155.9,3508800000.0
2008-03-18 21:30:00,155.9,155.91,155.84,155.86,2725800000.0
2008-03-18 21:35:00,155.86,156.06,155.815,156.02,3634100009.0
2008-03-18 21:40:00,156.02,156.14,155.92,155.93,5784099999.0
2008-03-18 21:45:00,155.94,155.96,155.85,155.85,5052900000.0
2008-03-18 21:50:00,155.84,155.89,155.45,155.49,3259999999.0
2008-03-18 21:55:00,155.49,155.68,155.49,155.63,5498599997.0
2008-03-18 22:00:00,155.63,155.76,155.54,155.74,4915100000.0
2008-03-18 22:05:00,155.74,156.19,155.74,156.055,3784600000.0
2008-03-18 22:10:00,156.05,156.105,155.955,156.0,1495800000.0
2008-03-18 22:15:00,156.0,156.055,155.9,155.9,2929600000.0
2008-03-18 22:20:00,155.9,156.115,155.9,156.025,1948900000.0
2008-03-18 22:25:00,156.025,156.025,155.92,155.94,1101300000.0
2008-03-18 22:30:00,155.94,155.95,155.855,155.91,1169200000.0
2008-03-18 22:35:00,155.91,155.93,155.74,155.775,2808600000.0
2008-03-18 22:40:00,155.775,155.84,155.735,155.82,5055500000.0
2008-03-18 22:45:00,155.82,155.92,155.82,155.89,3486000000.0
2008-03-18 22:50:00,155.89,155.9,155.84,155.86,4239200000.0
2008-03-18 22:55:00,155.86,155.97,155.805,155.87,4026300000.0
2008-03-18 23:00:00,155.87,155.955,155.85,155.955,4277300000.0
2008-03-18 23:05:00,155.955,155.96,155.915,155.925,713800000.0
2008-03-18 23:10:00,155.925,155.93,155.87,155.9,1639300000.0
2008-03-18 23:15:00,155.9,155.96,155.895,155.945,759900000.0
2008-03-18 23:20:00,155.945,156.14,155.945,156.115,2300900000.0
2008-03-18 23:25:00,156.115,156.18,156.09,156.16,3863300000.0
2008-03-18 23:30:00,156.16,156.18,156.12,156.165,6158800000.0
2008-03-18 23:35:00,156.165,156.195,156.12,156.16,1537100000.0
2008-03-18 23:40:00,156.16,156.26,156.155,156.22,2131700000.0
2008-03-18 23:45:00,156.22,156.32,156.165,156.195,3105000000.0
2008-03-18 23:50:00,156.195,156.32,156.16,156.28,4692000000.0
2008-03-18 23:55:00,156.28,156.305,156.15,156.25,3906800000.0
2008-03-19 00:00:00,156.25,156.38,156.23,156.36,2112300000.0
2008-03-19 00:05:00,156.365,156.46,156.35,156.44,5930200000.0
2008-03-19 00:10:00,156.44,156.84,156.44,156.72,5214400000.0
2008-03-19 00:15:00,156.72,156.965,156.71,156.96,4328500000.0
2008-03-19 00:20:00,156.95,156.98,156.77,156.825,2594900000.0
2008-03-19 00:25:00,156.825,156.825,156.7,156.76,1402400000.0
2008-03-19 00:30:00,156.78,156.83,156.71,156.78,1641100000.0
2008-03-19 00:35:00,156.78,156.79,156.665,156.76,2880000000.0
2008-03-19 00:40:00,156.76,157.01,156.76,156.99,2281000000.0
2008-03-19 00:45:00,157.0,157.01,156.65,156.65,2386100000.0
2008-03-19 00:50:00,156.65,156.7,156.515,156.69,2409300000.0
2008-03-19 00:55:00,156.69,156.69,156.43,156.445,2613200000.0
2008-03-19 01:00:00,156.445,156.59,156.42,156.535,1944500000.0
2008-03-19 01:05:00,156.535,156.61,156.52,156.555,1417100000.0
2008-03-19 01:10:00,156.555,156.56,156.44,156.55,1631400000.0
2008-03-19 01:15:00,156.535,156.55,156.49,156.54,2591100000.0
2008-03-19 01:20:00,156.54,156.695,156.525,156.675,1685300000.0
2008-03-19 01:25:00,156.675,156.68,156.605,156.645,891000000.0
2008-03-19 01:30:00,156.645,156.71,156.575,156.62,981500000.0
2008-03-19 01:35:00,156.62,156.64,156.49,156.575,1238900000.0
2008-03-19 01:40:00,156.575,156.6,156.485,156.5,1656900000.0
2008-03-19 01:45:00,156.5,156.52,156.325,156.35,486300000.0
2008-03-19 01:50:00,156.35,156.415,156.35,156.41,439600000.0
2008-03-19 01:55:00,156.41,156.485,156.225,156.295,431400000.0
2008-03-19 02:00:00,156.295,156.31,156.065,156.095,448700000.0
2008-03-19 02:05:00,156.095,156.12,155.875,155.95,674100000.0
2008-03-19 02:10:00,155.955,155.96,155.715,155.815,776400000.0
2008-03-19 02:15:00,155.815,155.98,155.785,155.97,472000000.0
2008-03-19 02:20:00,155.97,155.98,155.84,155.94,966400000.0
2008-03-19 02:25:00,155.94,156.0,155.915,155.99,553100000.0
2008-03-19 02:30:00,155.99,156.07,155.98,156.065,438800000.0
2008-03-19 02:35:00,156.065,156.195,156.05,156.195,1837599960.0
2008-03-19 02:40:00,156.195,156.42,156.195,156.3,837500000.0
2008-03-19 02:45:00,156.3,156.38,156.25,156.26,421500000.0
2008-03-19 02:50:00,156.26,156.26,156.115,156.155,479400000.0
2008-03-19 02:55:00,156.155,156.17,156.055,156.11,431100000.0
2008-03-19 03:00:00,156.11,156.26,156.075,156.14,556700000.0
2008-03-19 03:05:00,156.14,156.465,156.135,156.45,893900000.0
2008-03-19 03:10:00,156.45,156.47,156.25,156.28,739400000.0
2008-03-19 03:15:00,156.28,156.48,156.28,156.48,449700000.0
2008-03-19 03:20:00,156.48,156.61,156.455,156.53,422500000.0
2008-03-19 03:25:00,156.53,156.655,156.495,156.59,451680826.0
2008-03-19 03:30:00,156.59,156.675,156.55,156.58,317379567.0
2008-03-19 03:35:00,156.58,156.6,156.45,156.5,474600000.0
2008-03-19 03:40:00,156.5,156.545,156.395,156.535,423300000.0
2008-03-19 03:45:00,156.535,156.585,156.495,156.52,358300000.0
2008-03-19 03:50:00,156.52,156.54,156.48,156.515,350500000.0
2008-03-19 03:55:00,156.515,156.58,156.42,156.485,495300000.0
2008-03-19 04:00:00,156.495,156.53,156.405,156.45,410900000.0
2008-03-19 04:05:00,156.45,156.5,156.355,156.47,396700000.0
2008-03-19 04:10:00,156.47,156.47,156.31,156.33,434800000.0
2008-03-19 04:15:00,156.33,156.34,156.18,156.2,1294300000.0
2008-03-19 04:20:00,156.2,156.26,156.185,156.22,471900000.0
2008-03-19 04:25:00,156.22,156.33,156.22,156.3,471400000.0
2008-03-19 04:30:00,156.3,156.3,156.24,156.27,456000000.0
2008-03-19 04:35:00,156.27,156.27,156.2,156.23,510900000.0
2008-03-19 04:40:00,156.225,156.35,156.225,156.34,761300000.0
2008-03-19 04:45:00,156.34,156.45,156.34,156.385,1129900000.0
2008-03-19 04:50:00,156.38,156.395,156.33,156.38,1340800000.0
2008-03-19 04:55:00,156.38,156.4,156.27,156.29,984900000.0
2008-03-19 05:00:00,156.29,156.29,156.06,156.08,646000000.0
2008-03-19 05:05:00,156.08,156.135,155.95,156.06,678700000.0
2008-03-19 05:10:00,156.06,156.06,155.87,155.92,519300000.0
2008-03-19 05:15:00,155.92,155.93,155.755,155.76,449200000.0
2008-03-19 05:20:00,155.76,156.06,155.76,156.05,540400000.0
2008-03-19 05:25:00,156.045,156.075,155.88,156.01,579000000.0
2008-03-19 05:30:00,156.01,156.13,155.995,156.07,630600000.0
2008-03-19 05:35:00,156.07,156.12,156.05,156.1,401000000.0
2008-03-19 05:40:00,156.1,156.12,156.06,156.1,432900000.0
2008-03-19 05:45:00,156.1,156.13,156.045,156.07,350100000.0
2008-03-19 05:50:00,156.07,156.11,155.94,155.95,443200000.0
2008-03-19 05:55:00,155.94,156.05,155.85,155.98,465400000.0
2008-03-19 06:00:00,155.99,155.99,155.875,155.9,519500000.0
2008-03-19 06:05:00,155.89,155.94,155.775,155.775,544400000.0
2008-03-19 06:10:00,155.775,155.905,155.735,155.77,640800000.0
2008-03-19 06:15:00,155.77,155.83,155.7,155.83,529000000.0
2008-03-19 06:20:00,155.83,155.92,155.8,155.91,570300000.0
2008-03-19 06:25:00,155.91,155.985,155.835,155.85,493800000.0
2008-03-19 06:30:00,155.85,155.86,155.75,155.8,511400000.0
2008-03-19 06:35:00,155.8,155.83,155.66,155.705,456500000.0
2008-03-19 06:40:00,155.705,155.8,155.68,155.78,437500000.0
2008-03-19 06:45:00,155.78,155.78,155.67,155.74,741300000.0
2008-03-19 06:50:00,155.74,155.81,155.695,155.78,555668295.0
2008-03-19 06:55:00,155.78,155.795,155.71,155.73,625490233.0
2008-03-19 07:00:00,155.735,155.75,155.575,155.62,499760948.0
2008-03-19 07:05:00,155.62,155.65,155.45,155.485,476700000.0
2008-03-19 07:10:00,155.485,155.55,155.035,155.17,469396859.0
2008-03-19 07:15:00,155.17,155.36,155.1,155.335,777169795.0
2008-03-19 07:20:00,155.335,155.47,155.21,155.45,494400000.0
2008-03-19 07:25:00,155.45,155.49,155.275,155.365,1139300000.0
2008-03-19 07:30:00,155.365,155.415,155.31,155.405,1348100000.0
2008-03-19 07:35:00,155.395,155.57,155.375,155.525,1636400000.0
2008-03-19 07:40:00,155.52,155.59,155.455,155.54,1001500000.0
2008-03-19 07:45:00,155.54,155.71,155.515,155.67,1712100000.0
2008-03-19 07:50:00,155.67,155.67,155.57,155.59,2889200000.0
2008-03-19 07:55:00,155.575,155.62,155.5,155.525,1453400000.0
2008-03-19 08:00:00,155.535,155.615,155.495,155.57,2433800000.0
2008-03-19 08:05:00,155.57,155.68,155.54,155.635,3067100000.0
2008-03-19 08:10:00,155.635,155.8,155.615,155.735,4917600000.0
2008-03-19 08:15:00,155.735,155.85,155.73,155.77,4204599999.0
2008-03-19 08:20:00,155.77,155.78,155.675,155.71,4997800000.0
2008-03-19 08:25:00,155.72,155.92,155.655,155.91,758500000.0
2008-03-19 08:30:00,155.91,156.085,155.845,155.97,595100000.0
2008-03-19 08:35:00,155.97,156.07,155.92,155.97,574900000.0
2008-03-19 08:40:00,155.97,155.99,155.795,155.815,508500000.0
2008-03-19 08:45:00,155.815,155.945,155.795,155.875,579800000.0
2008-03-19 08:50:00,155.875,155.905,155.635,155.665,527800000.0
2008-03-19 08:55:00,155.665,155.72,155.51,155.71,533200000.0
2008-03-19 09:00:00,155.715,155.75,155.405,155.47,516100000.0
2008-03-19 09:05:00,155.47,155.71,155.47,155.59,608200000.0
2008-03-19 09:10:00,155.575,155.77,155.56,155.64,592600000.0
2008-03-19 09:15:00,155.64,155.7,155.44,155.505,577200000.0
2008-03-19 09:20:00,155.505,155.575,155.45,155.53,683700000.0
2008-03-19 09:25:00,155.525,155.7,155.5,155.69,889900000.0
2008-03-19 09:30:00,155.69,155.71,155.52,155.605,670600000.0
2008-03-19 09:35:00,155.61,155.7,155.54,155.66,636300000.0
2008-03-19 09:40:00,155.66,155.72,155.6,155.625,646800000.0
2008-03-19 09:45:00,155.625,155.66,155.58,155.66,564300000.0
2008-03-19 09:50:00,155.66,155.705,155.59,155.685,853800000.0
2008-03-19 09:55:00,155.685,155.7,155.58,155.615,751200000.0
2008-03-19 10:00:00,155.615,155.685,155.52,155.52,620000000.0
2008-03-19 10:05:00,155.52,155.55,155.405,155.47,589600000.0
2008-03-19 10:10:00,155.47,155.5,155.335,155.355,1446800000.0
2008-03-19 10:15:00,155.355,155.385,155.32,155.385,1010800000.0
2008-03-19 10:20:00,155.4,155.48,155.33,155.455,1122100000.0
2008-03-19 10:25:00,155.46,155.47,154.95,155.02,1161700000.0
2008-03-19 10:30:00,155.03,155.105,154.905,155.09,2210200000.0
2008-03-19 10:35:00,155.09,155.1,154.8,154.855,1272300000.0
2008-03-19 10:40:00,154.855,154.945,154.72,154.79,643900000.0
2008-03-19 10:45:00,154.79,154.845,154.45,154.615,1556500000.0
2008-03-19 10:50:00,154.615,154.735,154.05,154.735,2618775003.0
2008-03-19 10:55:00,154.725,154.855,154.42,154.495,2015300000.0
2008-03-19 11:00:00,154.495,154.8,154.475,154.77,1961100000.0
2008-03-19 11:05:00,154.78,154.91,154.62,154.67,1687000000.0
2008-03-19 11:10:00,154.67,154.78,154.54,154.59,762500000.0
2008-03-19 11:15:00,154.59,154.84,154.59,154.805,699300000.0
2008-03-19 11:20:00,154.805,155.01,154.795,154.87,770200000.0
2008-03-19 11:25:00,154.87,154.99,154.86,154.89,428000000.0
2008-03-19 11:30:00,154.89,154.92,154.755,154.81,416700000.0
2008-03-19 11:35:00,154.81,154.86,154.77,154.82,436200000.0
2008-03-19 11:40:00,154.82,154.95,154.8,154.925,525700000.0
2008-03-19 11:45:00,154.925,155.03,154.86,155.015,608700000.0
2008-03-19 11:50:00,155.01,155.055,154.98,155.03,603100000.0
2008-03-19 11:55:00,155.03,155.05,154.7,154.75,708900000.0
2008-03-19 12:00:00,154.74,154.92,154.63,154.71,975900000.0
2008-03-19 12:05:00,154.71,154.87,154.7,154.86,539000000.0
2008-03-19 12:10:00,154.86,155.045,154.835,155.01,556600000.0
2008-03-19 12:15:00,155.01,155.31,155.005,155.27,548200000.0
2008-03-19 12:20:00,155.265,155.335,155.205,155.27,781900000.0
2008-03-19 12:25:00,155.27,155.3,155.225,155.29,466500000.0
2008-03-19 12:30:00,155.29,155.33,155.18,155.19,558300000.0
2008-03-19 12:35:00,155.19,155.28,155.155,155.27,567700000.0
2008-03-19 12:40:00,155.27,155.42,155.255,155.37,496700000.0
2008-03-19 12:45:00,155.37,155.37,155.235,155.27,512600000.0
2008-03-19 12:50:00,155.26,155.28,155.12,155.21,597200000.0
2008-03-19 12:55:00,155.21,155.28,155.14,155.16,483900000.0
2008-03-19 13:00:00,155.16,155.22,155.03,155.14,421900000.0
2008-03-19 13:05:00,155.14,155.21,155.06,155.18,500100000.0
2008-03-19 13:10:00,155.19,155.2,155.01,155.03,483900000.0
2008-03-19 13:15:00,155.03,155.05,154.94,155.03,503500000.0
2008-03-19 13:20:00,155.03,155.15,154.99,155.13,465600000.0
2008-03-19 13:25:00,155.13,155.415,155.08,155.21,641200000.0
2008-03-19 13:30:00,155.22,155.55,155.17,155.5,726600000.0
2008-03-19 13:35:00,155.5,155.71,155.5,155.67,577900000.0
2008-03-19 13:40:00,155.68,155.81,155.53,155.55,598400000.0
2008-03-19 13:45:00,155.55,155.6,155.46,155.47,605000000.0
2008-03-19 13:50:00,155.47,155.5,155.35,155.42,559300000.0
2008-03-19 13:55:00,155.42,155.43,155.26,155.33,536600000.0
2008-03-19 14:00:00,155.32,155.58,155.32,155.55,632200000.0
2008-03-19 14:05:00,155.545,155.58,155.31,155.33,636000000.0
2008-03-19 14:10:00,155.33,155.445,155.22,155.34,658500000.0
2008-03-19 14:15:00,155.34,155.44,155.31,155.38,613000000.0
2008-03-19 14:20:00,155.39,155.47,155.31,155.42,664900000.0
2008-03-19 14:25:00,155.41,155.53,155.38,155.5,696300000.0
2008-03-19 14:30:00,155.5,155.655,155.46,155.61,760300000.0
2008-03-19 14:35:00,155.6,155.68,155.48,155.57,615900000.0
2008-03-19 14:40:00,155.57,155.61,155.495,155.55,589700000.0
2008-03-19 14:45:00,155.55,155.625,155.44,155.565,609400000.0
2008-03-19 14:50:00,155.565,155.72,155.56,155.72,1306800000.0
2008-03-19 14:55:00,155.72,155.75,155.635,155.715,1600900000.0
2008-03-19 15:00:00,155.715,156.095,155.715,155.965,1365400000.0
2008-03-19 15:05:00,155.965,156.105,155.945,156.05,1160400000.0
2008-03-19 15:10:00,156.05,156.18,156.035,156.15,987200000.0
2008-03-19 15:15:00,156.15,156.49,156.06,156.445,1083100000.0
2008-03-19 15:20:00,156.435,156.525,156.335,156.37,1850500000.0
2008-03-19 15:25:00,156.37,156.425,156.25,156.29,823600000.0
2008-03-19 15:30:00,156.3,156.365,156.22,156.34,904000000.0
2008-03-19 15:35:00,156.33,156.33,156.06,156.16,1086700000.0
2008-03-19 15:40:00,156.155,156.32,156.12,156.25,1035100000.0
2008-03-19 15:45:00,156.245,156.28,156.12,156.165,1007400000.0
2008-03-19 15:50:00,156.16,156.21,155.96,155.97,856200000.0
2008-03-19 15:55:00,155.97,155.97,155.53,155.58,897100000.0
2008-03-19 16:00:00,155.575,155.71,155.525,155.66,1295800000.0
2008-03-19 16:05:00,155.66,155.82,155.62,155.7,1278300000.0
2008-03-19 16:10:00,155.7,155.75,155.63,155.635,1312400000.0
2008-03-19 16:15:00,155.63,155.665,155.445,155.525,1254000000.0
2008-03-19 16:20:00,155.53,155.705,155.495,155.645,1165900000.0
2008-03-19 16:25:00,155.645,155.69,155.48,155.5,1180200000.0
2008-03-19 16:30:00,155.5,155.52,155.22,155.25,1348500000.0
2008-03-19 16:35:00,155.25,155.34,155.155,155.3,1050100000.0
2008-03-19 16:40:00,155.3,155.435,155.29,155.395,1276300000.0
2008-03-19 16:45:00,155.395,155.765,155.395,155.7,1391700000.0
2008-03-19 16:50:00,155.7,155.86,155.66,155.665,1239200000.0
2008-03-19 16:55:00,155.665,155.67,155.515,155.515,1125000000.0
2008-03-19 17:00:00,155.52,155.72,155.485,155.695,1181800000.0
2008-03-19 17:05:00,155.7,155.755,155.575,155.645,1159000000.0
2008-03-19 17:10:00,155.655,155.815,155.65,155.775,1274700000.0
2008-03-19 17:15:00,155.775,155.84,155.67,155.675,1199100000.0
2008-03-19 17:20:00,155.675,155.76,155.605,155.715,1053500000.0
2008-03-19 17:25:00,155.72,155.77,155.55,155.56,1094600000.0
2008-03-19 17:30:00,155.56,155.655,155.5,155.655,1065400000.0
2008-03-19 17:35:00,155.66,155.73,155.47,155.475,1155000000.0
2008-03-19 17:40:00,155.475,155.575,155.41,155.55,1785300000.0
2008-03-19 17:45:00,155.55,155.565,155.38,155.39,1351500000.0
2008-03-19 17:50:00,155.375,155.49,155.32,155.425,1281000000.0
2008-03-19 17:55:00,155.425,155.46,155.355,155.365,1156600000.0
2008-03-19 18:00:00,155.36,155.41,154.97,154.975,873300000.0
2008-03-19 18:05:00,154.975,155.13,154.96,155.1,726500000.0
2008-03-19 18:10:00,155.11,155.21,155.025,155.04,987200000.0
2008-03-19 18:15:00,155.04,155.13,154.95,155.09,742200000.0
2008-03-19 18:20:00,155.09,155.14,155.0,155.05,818100000.0
2008-03-19 18:25:00,155.05,155.175,154.895,155.025,762700000.0
2008-03-19 18:30:00,155.025,155.08,154.74,154.775,1085000000.0
2008-03-19 18:35:00,154.77,154.85,154.72,154.78,837100000.0
2008-03-19 18:40:00,154.78,154.83,154.66,154.725,636400000.0
2008-03-19 18:45:00,154.72,154.92,154.715,154.855,691800000.0
2008-03-19 18:50:00,154.855,154.94,154.79,154.89,1246700000.0
2008-03-19 18:55:00,154.895,154.905,154.705,154.78,704200000.0
2008-03-19 19:00:00,154.78,154.905,154.765,154.855,563100000.0
2008-03-19 19:05:00,154.855,155.03,154.85,154.92,720200000.0
2008-03-19 19:10:00,154.92,154.94,154.8,154.85,901800000.0
2008-03-19 19:15:00,154.85,154.98,154.805,154.97,1336400000.0
2008-03-19 19:20:00,154.965,155.165,154.905,155.06,1074300000.0
2008-03-19 19:25:00,155.06,155.09,154.815,154.91,1311100000.0
2008-03-19 19:30:00,154.9,154.955,154.79,154.795,1268600000.0
2008-03-19 19:35:00,154.8,154.97,154.78,154.93,1371400000.0
2008-03-19 19:40:00,154.93,155.01,154.86,154.985,1205200000.0
2008-03-19 19:45:00,154.985,155.04,154.945,154.97,1277200000.0
2008-03-19 19:50:00,154.97,154.98,154.795,154.885,1191200000.0
2008-03-19 19:55:00,154.88,154.99,154.86,154.93,1178100000.0
2008-03-19 20:00:00,154.93,155.005,154.83,154.83,1285400000.0
2008-03-19 20:05:00,154.83,154.93,154.8,154.93,1224800000.0
2008-03-19 20:10:00,154.93,155.02,154.875,154.965,1489800000.0
2008-03-19 20:15:00,154.955,154.965,154.83,154.885,1361700000.0
2008-03-19 20:20:00,154.875,154.98,154.825,154.96,1428000000.0
2008-03-19 20:25:00,154.96,155.005,154.91,154.95,1231000000.0
2008-03-19 20:30:00,154.95,155.04,154.88,154.98,1276500000.0
2008-03-19 20:35:00,154.98,154.98,154.66,154.66,1932800000.0
2008-03-19 20:40:00,154.655,154.87,154.59,154.79,1540100000.0
2008-03-19 20:45:00,154.785,155.005,154.73,154.98,1482300000.0
2008-03-19 20:50:00,154.98,155.08,154.8,154.97,1532600000.0
2008-03-19 20:55:00,154.98,155.25,154.965,155.24,1978400000.0
2008-03-19 21:00:00,155.24,155.275,155.13,155.225,1484900000.0
2008-03-19 21:05:00,155.225,155.59,155.215,155.46,975600000.0
2008-03-19 21:10:00,155.465,155.545,155.245,155.27,1009700000.0
2008-03-19 21:15:00,155.27,155.3,155.145,155.145,1036700000.0
2008-03-19 21:20:00,155.145,155.17,154.93,154.935,1102300000.0
2008-03-19 21:25:00,154.935,155.02,154.905,154.97,1003000000.0
2008-03-19 21:30:00,154.97,155.01,154.72,154.72,927600000.0
2008-03-19 21:35:00,154.72,154.78,154.48,154.51,849900000.0
2008-03-19 21:40:00,154.51,154.685,154.485,154.685,1023000000.0
2008-03-19 21:45:00,154.685,154.73,154.605,154.72,1316800000.0
2008-03-19 21:50:00,154.72,154.72,154.45,154.47,1633948000.0
2008-03-19 21:55:00,154.475,154.575,154.465,154.55,1248272000.0
2008-03-19 22:00:00,154.55,154.565,154.375,154.39,1473800000.0
2008-03-19 22:05:00,154.39,154.425,154.31,154.34,1230400000.0
2008-03-19 22:10:00,154.34,154.37,154.325,154.35,1331000000.0
2008-03-19 22:15:00,154.35,154.355,154.25,154.315,1032200000.0
2008-03-19 22:20:00,154.315,154.4,154.31,154.395,1080800000.0
2008-03-19 22:25:00,154.395,154.49,154.39,154.43,1321300000.0
2008-03-19 22:30:00,154.43,154.465,154.405,154.455,1537600000.0
2008-03-19 22:35:00,154.455,154.56,154.45,154.56,1266700000.0
2008-03-19 22:40:00,154.56,154.7,154.55,154.68,1599000000.0
2008-03-19 22:45:00,154.66,154.835,154.655,154.8,1421400000.0
2008-03-19 22:50:00,154.8,154.835,154.69,154.725,1673700000.0
2008-03-19 22:55:00,154.725,154.81,154.7,154.72,1121800000.0
2008-03-19 23:00:00,154.72,154.74,154.445,154.445,4818000000.0
2008-03-19 23:05:00,154.445,154.47,154.245,154.285,1668500000.0
2008-03-19 23:10:00,154.285,154.43,154.275,154.365,1741600000.0
2008-03-19 23:15:00,154.365,154.4,154.305,154.33,1057600000.0
2008-03-19 23:20:00,154.33,154.4,154.315,154.33,1416200000.0
2008-03-19 23:25:00,154.33,154.33,154.23,154.27,2791800000.0
2008-03-19 23:30:00,154.27,154.27,154.14,154.18,5403700000.0
2008-03-19 23:35:00,154.18,154.45,154.09,154.42,7966600000.0
2008-03-19 23:40:00,154.11,154.18,154.11,154.18,5875600000.0
2008-03-19 23:45:00,154.18,154.19,154.155,154.175,1990000000.0
2008-03-19 23:50:00,154.175,154.325,154.15,154.31,2407800000.0
2008-03-19 23:55:00,154.31,154.38,154.205,154.285,1746600000.0
2008-03-20 00:00:00,154.32,154.4,154.255,154.39,1672000000.0
2008-03-20 00:05:00,154.39,154.45,154.375,154.41,1677600000.0
2008-03-20 00:10:00,154.41,154.47,154.38,154.45,1453199999.0
2008-03-20 00:15:00,154.45,154.455,154.34,154.365,3583200000.0
2008-03-20 00:20:00,154.365,154.425,154.235,154.245,1873600000.0
2008-03-20 00:25:00,154.245,154.27,154.2,154.255,3120000000.0
2008-03-20 00:30:00,154.255,154.385,154.255,154.38,3544800000.0
2008-03-20 00:35:00,154.38,154.44,154.38,154.405,3766400000.0
2008-03-20 00:40:00,154.405,154.42,154.29,154.3,3524800000.0
2008-03-20 00:45:00,154.3,154.41,154.3,154.38,5719200000.0
2008-03-20 00:50:00,154.38,154.44,154.34,154.42,6184000000.0
2008-03-20 00:55:00,154.42,154.46,154.4,154.43,5957600000.0
2008-03-20 01:00:00,154.43,154.48,154.36,154.385,6786800000.0
2008-03-20 01:05:00,154.385,154.385,154.38,154.38,6856800000.0
2008-03-20 01:10:00,154.38,154.435,154.38,154.435,6857000000.0
2008-03-20 01:15:00,154.435,154.48,154.435,154.465,3529800000.0
2008-03-20 01:20:00,154.465,154.59,154.46,154.53,3396100000.0
2008-03-20 01:25:00,154.53,154.68,154.53,154.67,4094400000.0
2008-03-20 01:30:00,154.675,154.75,154.64,154.685,1775300000.0
2008-03-20 01:35:00,154.685,154.76,154.645,154.66,1257400000.0
2008-03-20 01:40:00,154.66,154.665,154.51,154.515,1270600000.0
2008-03-20 01:45:00,154.515,154.565,154.51,154.54,2330300000.0
2008-03-20 01:50:00,154.54,154.54,154.35,154.35,1686000000.0
2008-03-20 01:55:00,154.35,154.39,154.22,154.23,2101900000.0
2008-03-20 02:00:00,154.23,154.39,154.23,154.36,2384800000.0
2008-03-20 02:05:00,154.36,154.5,154.35,154.415,1544000000.0
2008-03-20 02:10:00,154.415,154.645,154.415,154.52,1417399998.0
2008-03-20 02:15:00,154.52,154.53,154.46,154.465,2253800000.0
2008-03-20 02:20:00,154.465,154.52,154.43,154.49,1914800000.0
2008-03-20 02:25:00,154.49,154.525,154.435,154.48,1412100000.0
2008-03-20 02:30:00,154.48,154.5,154.4,154.42,2083800000.0
2008-03-20 02:35:00,154.42,154.465,154.32,154.325,2452300000.0
2008-03-20 02:40:00,154.325,154.34,154.21,154.225,1456700000.0
2008-03-20 02:45:00,154.225,154.3,154.215,154.265,1403300000.0
2008-03-20 02:50:00,154.265,154.3,154.09,154.13,1886300000.0
2008-03-20 02:55:00,154.13,154.27,154.1,154.185,1731400000.0
2008-03-20 03:00:00,154.2,154.225,154.15,154.195,1305400000.0
2008-03-20 03:05:00,154.2,154.325,154.19,154.31,1754700000.0
2008-03-20 03:10:00,154.31,154.32,154.13,154.155,1368900000.0
2008-03-20 03:15:00,154.155,154.26,154.145,154.26,1537300000.0
2008-03-20 03:20:00,154.265,154.265,154.195,154.255,1875600000.0
2008-03-20 03:25:00,154.255,154.3,154.215,154.22,1669700000.0
2008-03-20 03:30:00,154.22,154.26,154.16,154.215,1201600000.0
2008-03-20 03:35:00,154.215,154.215,154.145,154.19,1337800000.0
2008-03-20 03:40:00,154.19,154.235,154.175,154.225,1277600000.0
2008-03-20 03:45:00,154.225,154.245,154.19,154.225,1454400000.0
2008-03-20 03:50:00,154.225,154.34,154.18,154.32,1274660509.0
2008-03-20 03:55:00,154.32,154.43,154.295,154.42,1171000000.0
2008-03-20 04:00:00,154.42,154.665,154.415,154.665,1293013085.0
2008-03-20 04:05:00,154.665,154.665,154.575,154.62,987352430.0
2008-03-20 04:10:00,154.62,154.72,154.62,154.68,1367700000.0
2008-03-20 04:15:00,154.68,154.68,154.55,154.6,1344200000.0
2008-03-20 04:20:00,154.615,154.615,154.535,154.555,612668163.0
2008-03-20 04:25:00,154.555,154.565,154.34,154.4,1068998833.0
2008-03-20 04:30:00,154.4,154.425,154.335,154.4,1191800000.0
2008-03-20 04:35:00,154.4,154.5,154.315,154.48,1127400000.0
2008-03-20 04:40:00,154.48,154.49,154.375,154.435,1071900000.0
2008-03-20 04:45:00,154.435,154.435,154.35,154.4,1163400000.0
2008-03-20 04:50:00,154.4,154.415,154.39,154.4,1260500000.0
2008-03-20 04:55:00,154.4,154.58,154.4,154.55,1298806525.0
2008-03-20 05:00:00,154.55,154.58,154.425,154.46,1287900000.0
2008-03-20 05:05:00,154.46,154.46,154.36,154.415,1442500000.0
2008-03-20 05:10:00,154.415,154.43,154.34,154.42,2016300000.0
2008-03-20 05:15:00,154.42,154.435,154.37,154.435,1207200000.0
2008-03-20 05:20:00,154.435,154.495,154.43,154.49,1502600000.0
2008-03-20 05:25:00,154.49,154.67,154.46,154.6,1451000000.0
2008-03-20 05:30:00,154.6,154.66,154.55,154.605,1611500000.0
2008-03-20 05:35:00,154.605,154.675,154.605,154.66,1262300000.0
2008-03-20 05:40:00,154.66,154.7,154.62,154.65,1640600000.0
2008-03-20 05:45:00,154.64,154.675,154.61,154.63,1437800000.0
2008-03-20 05:50:00,154.63,154.765,154.625,154.755,1304200000.0
2008-03-20 05:55:00,154.755,154.765,154.7,154.71,1810000000.0
2008-03-20 06:00:00,154.72,154.76,154.565,154.62,1297800000.0
2008-03-20 06:05:00,154.62,154.69,154.6,154.685,1345100000.0
2008-03-20 06:10:00,154.685,154.755,154.67,154.74,1263400000.0
2008-03-20 06:15:00,154.74,154.78,154.72,154.72,1166300000.0
2008-03-20 06:20:00,154.72,154.745,154.69,154.7,1224100000.0
2008-03-20 06:25:00,154.7,154.785,154.685,154.78,1284600000.0
2008-03-20 06:30:00,154.78,154.795,154.67,154.715,1347700000.0
2008-03-20 06:35:00,154.715,154.805,154.69,154.735,1068000000.0
2008-03-20 06:40:00,154.735,154.745,154.68,154.68,1062700000.0
2008-03-20 06:45:00,154.68,154.79,154.645,154.775,1221700000.0
2008-03-20 06:50:00,154.775,154.775,154.67,154.685,884700000.0
2008-03-20 06:55:00,154.685,154.7,154.63,154.645,1031800000.0
2008-03-20 07:00:00,154.645,154.65,154.545,154.56,1091700000.0
2008-03-20 07:05:00,154.56,154.575,154.545,154.565,1575600000.0
2008-03-20 07:10:00,154.565,154.615,154.55,154.605,1304500000.0
2008-03-20 07:15:00,154.605,154.615,154.54,154.55,1201700000.0
2008-03-20 07:20:00,154.55,154.65,154.55,154.595,1315200000.0
2008-03-20 07:25:00,154.595,154.62,154.515,154.555,1039500000.0
2008-03-20 07:30:00,154.555,154.585,154.545,154.58,1002900000.0
2008-03-20 07:35:00,154.58,154.595,154.545,154.55,859200000.0
2008-03-20 07:40:00,154.55,154.615,154.525,154.565,1152800000.0
2008-03-20 07:45:00,154.565,154.58,154.53,154.58,1276300000.0
2008-03-20 07:50:00,154.58,154.61,154.58,154.6,1657100000.0
2008-03-20 07:55:00,154.6,154.71,154.6,154.665,1703200000.0
2008-03-20 08:00:00,154.675,154.715,154.64,154.665,1352800000.0
2008-03-20 08:05:00,154.665,154.71,154.515,154.585,1061400000.0
2008-03-20 08:10:00,154.585,154.67,154.56,154.65,1708500000.0
2008-03-20 08:15:00,154.65,154.81,154.65,154.8,1405500000.0
2008-03-20 08:20:00,154.805,154.83,154.71,154.73,1638300000.0
2008-03-20 08:25:00,154.73,154.745,154.69,154.69,1000000000.0
2008-03-20 08:30:00,154.69,154.71,154.65,154.665,1109500000.0
2008-03-20 08:35:00,154.66,154.75,154.64,154.745,1006400000.0
2008-03-20 08:40:00,154.75,154.75,154.595,154.62,1027200000.0
2008-03-20 08:45:00,154.62,154.62,154.27,154.275,955900000.0
2008-03-20 08:50:00,154.275,154.33,154.19,154.27,1001200000.0
2008-03-20 08:55:00,154.27,154.325,154.215,154.3,957400000.0
2008-03-20 09:00:00,154.3,154.435,154.3,154.38,1261200000.0
2008-03-20 09:05:00,154.38,154.485,154.37,154.45,1117700000.0
2008-03-20 09:10:00,154.45,154.455,154.27,154.32,1074800000.0
2008-03-20 09:15:00,154.325,154.405,154.21,154.235,1089200000.0
2008-03-20 09:20:00,154.235,154.36,154.16,154.335,1718500000.0
2008-03-20 09:25:00,154.335,154.36,154.23,154.3,1449300000.0
2008-03-20 09:30:00,154.295,154.41,154.28,154.37,1726200000.0
2008-03-20 09:35:00,154.365,154.415,154.255,154.39,1569800000.0
2008-03-20 09:40:00,154.39,154.48,154.365,154.42,1921200000.0
2008-03-20 09:45:00,154.42,154.545,154.365,154.505,1410100000.0
2008-03-20 09:50:00,154.505,154.69,154.43,154.645,1258600000.0
2008-03-20 09:55:00,154.645,154.645,154.525,154.525,1059700000.0
2008-03-20 10:00:00,154.53,154.56,154.46,154.5,1247900000.0
2008-03-20 10:05:00,154.505,154.75,154.5,154.67,1346100000.0
2008-03-20 10:10:00,154.67,154.74,154.575,154.605,1686699999.0
2008-03-20 10:15:00,154.605,154.955,154.6,154.945,2213500000.0
2008-03-20 10:20:00,154.945,154.96,154.85,154.86,1253700000.0
2008-03-20 10:25:00,154.86,154.96,154.85,154.905,1241500000.0
2008-03-20 10:30:00,154.905,154.955,154.89,154.915,1278000000.0
2008-03-20 10:35:00,154.915,154.925,154.815,154.86,1037800000.0
2008-03-20 10:40:00,154.86,154.905,154.8,154.815,1301200000.0
2008-03-20 10:45:00,154.825,154.92,154.81,154.815,1427430000.0
2008-03-20 10:50:00,154.815,154.91,154.78,154.78,1106600000.0
2008-03-20 10:55:00,154.78,154.88,154.77,154.85,1065100000.0
2008-03-20 11:00:00,154.85,154.925,154.795,154.895,1185600000.0
2008-03-20 11:05:00,154.895,155.08,154.895,155.06,1951000000.0
2008-03-20 11:10:00,155.07,155.16,154.975,155.035,2018500000.0
2008-03-20 11:15:00,155.03,155.085,155.0,155.01,1145000000.0
2008-03-20 11:20:00,155.01,155.035,154.865,154.865,1243100000.0
2008-03-20 11:25:00,154.87,154.92,154.735,154.785,1540400000.0
2008-03-20 11:30:00,154.785,154.895,154.69,154.775,1354400000.0
2008-03-20 11:35:00,154.775,154.955,154.775,154.885,1291000000.0
2008-03-20 11:40:00,154.885,154.935,154.705,154.755,1415700000.0
2008-03-20 11:45:00,154.755,154.905,154.715,154.725,2824100000.0
2008-03-20 11:50:00,154.725,154.915,154.685,154.915,2113200000.0
2008-03-20 11:55:00,154.915,154.925,154.695,154.745,1724600000.0
2008-03-20 12:00:00,154.735,154.805,154.685,154.73,1571300000.0
2008-03-20 12:05:00,154.73,154.79,154.705,154.715,1189700000.0
2008-03-20 12:10:00,154.715,154.735,154.46,154.46,1675800000.0
2008-03-20 12:15:00,154.465,154.49,154.355,154.4,1587500000.0
2008-03-20 12:20:00,154.4,154.575,154.36,154.52,2006400000.0
2008-03-20 12:25:00,154.52,154.66,154.52,154.655,3759700001.0
2008-03-20 12:30:00,154.655,154.795,154.615,154.715,2484400000.0
2008-03-20 12:35:00,154.715,154.835,154.5,154.51,1569600000.0
2008-03-20 12:40:00,154.505,154.555,154.415,154.5,1681200000.0
2008-03-20 12:45:00,154.5,154.5,154.295,154.34,4895099997.0
2008-03-20 12:50:00,154.34,154.445,154.3,154.4,2877899997.0
2008-03-20 12:55:00,154.4,154.505,154.295,154.435,4378799975.0
2008-03-20 13:00:00,154.44,154.44,154.225,154.35,4554200000.0
2008-03-20 13:05:00,154.355,154.435,154.295,154.34,1736400000.0
2008-03-20 13:10:00,154.335,154.39,154.05,154.235,2252199998.0
2008-03-20 13:15:00,154.225,154.335,154.205,154.225,4806300001.0
2008-03-20 13:20:00,154.225,154.255,153.955,154.05,1529200000.0
2008-03-20 13:25:00,154.04,154.04,153.945,154.025,2009100001.0
2008-03-20 13:30:00,154.025,154.325,154.01,154.115,2939399999.0
2008-03-20 13:35:00,154.115,154.22,153.945,153.96,2263700000.0
2008-03-20 13:40:00,153.96,154.0,153.87,153.87,2953399996.0
2008-03-20 13:45:00,153.87,153.94,153.835,153.9,1336200000.0
2008-03-20 13:50:00,153.9,153.91,153.695,153.78,1692200000.0
2008-03-20 13:55:00,153.78,153.885,153.76,153.82,3264500000.0
2008-03-20 14:00:00,153.815,153.86,153.7,153.7,1764100000.0
2008-03-20 14:05:00,153.7,153.815,153.7,153.755,3382400000.0
2008-03-20 14:10:00,153.755,153.84,153.69,153.725,2230200000.0
2008-03-20 14:15:00,153.725,153.75,153.645,153.66,967900000.0
2008-03-20 14:20:00,153.655,153.72,153.56,153.63,916480000.0
2008-03-20 14:25:00,153.63,153.645,153.35,153.37,2110320000.0
2008-03-20 14:30:00,153.37,153.37,153.215,153.24,1268900000.0
2008-03-20 14:35:00,153.245,153.32,153.085,153.115,1731500000.0
2008-03-20 14:40:00,153.115,153.305,153.115,153.22,1416100000.0
2008-03-20 14:45:00,153.22,153.32,153.18,153.305,2073400000.0
2008-03-20 14:50:00,153.305,153.32,153.12,153.175,3446900000.0
2008-03-20 14:55:00,153.175,153.175,153.025,153.03,2784700000.0
2008-03-20 15:00:00,153.03,153.22,153.015,153.165,1954600000.0
2008-03-20 15:05:00,153.16,153.21,153.075,153.195,1315700000.0
2008-03-20 15:10:00,153.195,153.3,153.175,153.195,765100000.0
2008-03-20 15:15:00,153.195,153.32,153.12,153.175,2219999999.0
2008-03-20 15:20:00,153.175,153.27,153.175,153.21,1695600000.0
2008-03-20 15:25:00,153.21,153.285,153.2,153.25,826200000.0
2008-03-20 15:30:00,153.25,153.32,153.155,153.18,2215500000.0
2008-03-20 15:35:00,153.175,153.22,153.02,153.1,4844100000.0
2008-03-20 15:40:00,153.105,153.135,153.04,153.06,4434099998.0
2008-03-20 15:45:00,153.055,153.125,153.03,153.08,5845700002.0
2008-03-20 15:50:00,153.075,153.14,153.035,153.115,2976999999.0
2008-03-20 15:55:00,153.11,153.245,153.055,153.145,1185000000.0
2008-03-20 16:00:00,153.145,153.36,153.09,153.205,2612600000.0
2008-03-20 16:05:00,153.205,153.285,153.185,153.215,3541700000.0
2008-03-20 16:10:00,153.215,153.295,153.02,153.05,3280800000.0
2008-03-20 16:15:00,153.05,153.095,152.975,153.07,2526900000.0
2008-03-20 16:20:00,153.07,153.225,153.055,153.055,1278600000.0
2008-03-20 16:25:00,153.06,153.07,152.785,152.955,2686000000.0
2008-03-20 16:30:00,152.955,152.995,152.87,152.915,4019500000.0
2008-03-20 16:35:00,152.915,152.965,152.835,152.85,2444900000.0
2008-03-20 16:40:00,152.85,152.85,152.415,152.635,1413300000.0
2008-03-20 16:45:00,152.635,152.78,152.57,152.65,2731600000.0
2008-03-20 16:50:00,152.65,152.85,152.62,152.77,1347700000.0
2008-03-20 16:55:00,152.77,152.845,152.69,152.83,4044000000.0
2008-03-20 17:00:00,152.83,152.855,152.615,152.655,859600000.0
2008-03-20 17:05:00,152.655,152.66,152.49,152.56,1427700000.0
2008-03-20 17:10:00,152.565,152.58,152.475,152.48,2786500000.0
2008-03-20 17:15:00,152.48,152.545,152.36,152.38,3182500000.0
2008-03-20 17:20:00,152.38,152.405,152.19,152.28,1534700000.0
2008-03-20 17:25:00,152.28,152.28,152.175,152.22,3999900000.0
2008-03-20 17:30:00,152.22,152.25,152.095,152.12,2546900000.0
2008-03-20 17:35:00,152.12,152.15,152.01,152.125,2628700000.0
2008-03-20 17:40:00,152.125,152.295,152.115,152.155,2706900000.0
2008-03-20 17:45:00,152.15,152.18,151.975,151.995,2367200000.0
2008-03-20 17:50:00,151.995,152.125,151.93,152.125,1194700000.0
2008-03-20 17:55:00,152.13,152.285,152.105,152.275,1713900000.0
2008-03-20 18:00:00,152.275,152.56,152.255,152.47,3035200000.0
2008-03-20 18:05:00,152.47,152.47,152.145,152.15,3326300000.0
2008-03-20 18:10:00,152.13,152.215,152.005,152.105,2727900000.0
2008-03-20 18:15:00,152.1,152.14,152.035,152.05,1539300000.0
2008-03-20 18:20:00,152.05,152.06,151.89,151.995,518400000.0
2008-03-20 18:25:00,151.99,152.13,151.975,152.13,732300000.0
2008-03-20 18:30:00,152.13,152.21,151.86,151.86,856100000.0
2008-03-20 18:35:00,151.86,151.925,151.71,151.915,2890300000.0
2008-03-20 18:40:00,151.915,152.14,151.895,152.135,895250000.0
2008-03-20 18:45:00,152.14,152.165,151.985,152.0,664900000.0
2008-03-20 18:50:00,152.0,152.06,151.97,151.99,1439600000.0
2008-03-20 18:55:00,151.99,152.07,151.99,152.055,870100000.0
2008-03-20 19:00:00,152.055,152.26,152.015,152.215,1922200000.0
2008-03-20 19:05:00,152.215,152.475,152.215,152.335,1410900000.0
2008-03-20 19:10:00,152.335,152.5,152.255,152.49,2786100000.0
2008-03-20 19:15:00,152.49,152.5,152.365,152.42,674000000.0
2008-03-20 19:20:00,152.42,152.765,152.42,152.74,1039800000.0
2008-03-20 19:25:00,152.745,152.94,152.72,152.885,704100000.0
2008-03-20 19:30:00,152.885,153.005,152.8,152.95,777300000.0
2008-03-20 19:35:00,152.95,152.98,152.855,152.885,724100000.0
2008-03-20 19:40:00,152.885,152.93,152.84,152.88,787000000.0
2008-03-20 19:45:00,152.88,153.135,152.88,153.11,893700000.0
2008-03-20 19:50:00,153.11,153.145,153.0,153.105,1045300000.0
2008-03-20 19:55:00,153.1,153.255,153.08,153.24,1053400000.0
2008-03-20 20:00:00,153.25,153.28,153.13,153.14,741900000.0
2008-03-20 20:05:00,153.15,153.155,153.07,153.08,596900000.0
2008-03-20 20:10:00,153.08,153.09,152.975,152.975,643100000.0
2008-03-20 20:15:00,152.975,153.015,152.915,152.925,767600000.0
2008-03-20 20:20:00,152.925,152.955,152.885,152.93,799000000.0
2008-03-20 20:25:00,152.93,153.0,152.905,152.965,653900000.0
2008-03-20 20:30:00,152.965,153.105,152.945,153.095,1663300000.0
2008-03-20 20:35:00,153.095,153.245,153.07,153.215,863700000.0
2008-03-20 20:40:00,153.22,153.26,153.13,153.14,3309800000.0
2008-03-20 20:45:00,153.14,153.145,153.035,153.115,1213600000.0
2008-03-20 20:50:00,153.115,153.23,153.1,153.23,778600000.0
2008-03-20 20:55:00,153.23,153.25,153.15,153.19,1064500000.0
2008-03-20 21:00:00,153.19,153.29,153.19,153.26,625800000.0
2008-03-20 21:05:00,153.26,153.295,153.215,153.285,520000000.0
2008-03-20 21:10:00,153.285,153.32,153.21,153.245,564600000.0
2008-03-20 21:15:00,153.245,153.315,153.225,153.31,591400000.0
2008-03-20 21:20:00,153.31,153.36,153.305,153.315,787500000.0
2008-03-20 21:25:00,153.315,153.33,153.205,153.215,667200000.0
2008-03-20 21:30:00,153.215,153.275,153.195,153.25,618800000.0
2008-03-20 21:35:00,153.25,153.255,153.09,153.095,705100000.0
2008-03-20 21:40:00,153.095,153.11,152.99,153.01,907100000.0
2008-03-20 21:45:00,153.01,153.06,152.955,153.0,574700000.0
2008-03-20 21:50:00,152.995,153.035,152.795,152.88,822600000.0
2008-03-20 21:55:00,152.88,152.9,152.76,152.85,668400000.0
2008-03-20 22:00:00,152.85,152.955,152.83,152.935,527600000.0
2008-03-20 22:05:00,152.935,153.015,152.925,152.95,543000000.0
2008-03-20 22:10:00,152.95,152.965,152.925,152.945,581400000.0
2008-03-20 22:15:00,152.945,152.975,152.93,152.97,539700000.0
2008-03-20 22:20:00,152.97,153.02,152.945,153.01,751800000.0
2008-03-20 22:25:00,153.01,153.135,152.985,153.135,1354000000.0
2008-03-20 22:30:00,153.135,153.215,153.125,153.205,553700000.0
2008-03-20 22:35:00,153.195,153.365,153.195,153.275,559800000.0
2008-03-20 22:40:00,153.275,153.285,153.2,153.21,393100000.0
2008-03-20 22:45:00,153.21,153.405,153.175,153.315,322900000.0
2008-03-20 22:50:00,153.315,153.465,153.31,153.445,640900000.0
2008-03-20 22:55:00,153.445,153.605,153.43,153.49,2025600000.0
2008-03-20 23:00:00,153.49,153.5,153.4,153.43,3421100000.0
2008-03-20 23:05:00,153.43,153.445,153.08,153.11,2937200000.0
2008-03-20 23:10:00,153.12,153.42,153.05,153.36,7063800000.0
2008-03-20 23:15:00,153.36,153.36,153.26,153.34,4618900000.0
2008-03-20 23:20:00,153.34,153.44,153.19,153.41,3856400000.0
2008-03-20 23:25:00,153.41,153.42,153.37,153.37,2953400000.0
2008-03-20 23:30:00,153.37,153.4,153.37,153.38,1258900000.0
2008-03-20 23:35:00,153.38,153.4,153.34,153.34,1501400000.0
2008-03-20 23:40:00,153.34,153.4,153.31,153.38,4688600000.0
2008-03-20 23:45:00,153.38,153.39,153.26,153.26,3601600000.0
2008-03-20 23:50:00,153.26,153.32,153.2,153.225,742200000.0
2008-03-20 23:55:00,153.225,153.26,153.195,153.205,571000000.0
2008-03-21 00:00:00,153.205,153.205,153.1,153.15,1724700000.0
2008-03-21 00:05:00,153.15,153.16,153.01,153.1,1006100000.0
2008-03-21 00:10:00,153.1,153.195,153.04,153.15,1296100000.0
2008-03-21 00:15:00,153.15,153.165,153.085,153.13,695900000.0
2008-03-21 00:20:00,153.13,153.22,153.13,153.19,892100000.0
2008-03-21 00:25:00,153.19,153.19,153.12,153.13,3820400000.0
2008-03-21 00:30:00,153.13,153.175,153.12,153.17,4044900000.0
2008-03-21 00:35:00,153.17,153.185,153.155,153.17,894700000.0
2008-03-21 00:40:00,153.17,153.175,153.035,153.06,2260800000.0
2008-03-21 00:45:00,153.06,153.07,153.015,153.02,3093700000.0
2008-03-21 00:50:00,153.02,153.05,153.0,153.02,3758600000.0
2008-03-21 00:55:00,153.02,153.48,153.0,153.02,7482900000.0
2008-03-21 01:00:00,153.02,153.1,153.0,153.0,2468000000.0
2008-03-21 01:05:00,153.0,153.08,153.0,153.01,4187000003.0
2008-03-21 01:10:00,153.015,153.08,153.005,153.06,5213500056.0
2008-03-21 01:15:00,153.06,153.08,153.03,153.06,2126400001.0
2008-03-21 01:20:00,153.06,153.12,153.05,153.08,1714400000.0
2008-03-21 01:25:00,153.08,153.26,153.07,153.23,3689900000.0
2008-03-21 01:30:00,153.23,153.53,153.07,153.23,3999700000.0
2008-03-21 01:35:00,153.23,153.3,153.22,153.25,3517400000.0
2008-03-21 01:40:00,153.25,153.46,153.17,153.22,4535300000.0
2008-03-21 01:45:00,153.22,153.22,153.165,153.2,5667099912.0
2008-03-21 01:50:00,153.2,153.47,153.2,153.45,2557300001.0
2008-03-21 01:55:00,153.45,153.52,153.29,153.37,2018999999.0
2008-03-21 02:00:00,153.36,153.46,153.27,153.3,3720100061.0
2008-03-21 02:05:00,153.3,153.31,153.23,153.28,3960600004.0
2008-03-21 02:10:00,153.28,153.35,153.23,153.32,2593500000.0
2008-03-21 02:15:00,153.32,153.54,153.32,153.5,4177200000.0
2008-03-21 02:20:00,153.5,153.64,153.47,153.57,1353500000.0
2008-03-21 02:25:00,153.57,153.6,153.44,153.48,1281100000.0
2008-03-21 02:30:00,153.48,153.52,153.42,153.43,1055100000.0
2008-03-21 02:35:00,153.43,153.5,153.34,153.355,1161200000.0
2008-03-21 02:40:00,153.355,153.45,153.33,153.41,1770700000.0
2008-03-21 02:45:00,153.41,153.53,153.4,153.46,985300000.0
2008-03-21 02:50:00,153.46,153.48,153.3,153.3,1899100000.0
2008-03-21 02:55:00,153.28,153.35,153.21,153.21,1585600000.0
2008-03-21 03:00:00,153.21,153.23,153.15,153.2,2642900000.0
2008-03-21 03:05:00,153.2,153.29,153.2,153.265,758300000.0
2008-03-21 03:10:00,153.265,153.4,153.265,153.35,1403900000.0
2008-03-21 03:15:00,153.35,153.37,153.22,153.26,2488000000.0
2008-03-21 03:20:00,153.26,153.3,153.2,153.21,2898400000.0
2008-03-21 03:25:00,153.21,153.27,153.2,153.24,2401800000.0
2008-03-21 03:30:00,153.25,153.3,153.22,153.24,1524100000.0
2008-03-21 03:35:00,153.24,153.24,153.2,153.21,2925500000.0
2008-03-21 03:40:00,153.21,153.23,153.16,153.18,2142800000.0
2008-03-21 03:45:00,153.17,153.24,153.16,153.2,2997600000.0
2008-03-21 03:50:00,153.2,153.25,153.17,153.21,3687400000.0
2008-03-21 03:55:00,153.21,153.28,153.2,153.27,2842900000.0
2008-03-21 04:00:00,153.27,153.28,153.18,153.2,1935900000.0
2008-03-21 04:05:00,153.2,153.24,153.18,153.2,2113300000.0
2008-03-21 04:10:00,153.2,153.23,153.19,153.21,1846900000.0
2008-03-21 04:15:00,153.21,153.28,153.21,153.28,1298100000.0
2008-03-21 04:20:00,153.28,153.37,153.28,153.36,2579700000.0
2008-03-21 04:25:00,153.36,153.42,153.33,153.35,2931500000.0
2008-03-21 04:30:00,153.35,153.35,153.25,153.26,1573200000.0
2008-03-21 04:35:00,153.25,153.32,153.25,153.29,897600000.0
2008-03-21 04:40:00,153.29,153.33,153.28,153.33,2102500000.0
2008-03-21 04:45:00,153.33,153.39,153.3,153.37,2659900000.0
2008-03-21 04:50:00,153.37,153.38,153.33,153.33,1053000000.0
2008-03-21 04:55:00,153.33,153.37,153.33,153.35,2558600000.0
2008-03-21 05:00:00,153.35,153.35,153.33,153.34,2724500000.0
2008-03-21 05:05:00,153.34,153.35,153.3,153.3,3249500000.0
2008-03-21 05:10:00,153.3,153.34,153.29,153.3,3670900000.0
2008-03-21 05:15:00,153.3,153.41,153.3,153.41,1334400000.0
2008-03-21 05:20:00,153.41,153.44,153.4,153.4,2466200000.0
2008-03-21 05:25:00,153.4,153.47,153.4,153.44,1001800000.0
2008-03-21 05:30:00,153.44,153.51,153.43,153.48,1204400000.0
2008-03-21 05:35:00,153.48,153.51,153.46,153.48,773100000.0
2008-03-21 05:40:00,153.48,153.56,153.44,153.44,775000000.0
2008-03-21 05:45:00,153.44,153.45,153.36,153.4,1223000000.0
2008-03-21 05:50:00,153.4,153.43,153.37,153.41,911900000.0
2008-03-21 05:55:00,153.41,153.45,153.39,153.4,1575000000.0
2008-03-21 06:00:00,153.4,153.49,153.4,153.45,3591400000.0
2008-03-21 06:05:00,153.45,153.47,153.43,153.47,2830100000.0
2008-03-21 06:10:00,153.47,153.5,153.43,153.44,1512900000.0
2008-03-21 06:15:00,153.44,153.45,153.43,153.44,3758700000.0
2008-03-21 06:20:00,153.44,153.45,153.43,153.44,4299500000.0
2008-03-21 06:25:00,153.44,153.46,153.43,153.44,3843500000.0
2008-03-21 06:30:00,153.44,153.49,153.44,153.48,3000200000.0
2008-03-21 06:35:00,153.48,153.54,153.48,153.54,2934600000.0
2008-03-21 06:40:00,153.55,153.66,153.55,153.62,2944600000.0
2008-03-21 06:45:00,153.62,153.66,153.62,153.66,2562300000.0
2008-03-21 06:50:00,153.66,153.68,153.61,153.62,2991000000.0
2008-03-21 06:55:00,153.62,153.65,153.6,153.64,2361100000.0
2008-03-21 07:00:00,153.64,153.71,153.63,153.7,3351100000.0
2008-03-21 07:05:00,153.7,153.7,153.65,153.68,2313100000.0
2008-03-21 07:10:00,153.68,153.7,153.66,153.69,2936000000.0
2008-03-21 07:15:00,153.69,153.77,153.69,153.74,2426000000.0
2008-03-21 07:20:00,153.74,153.8,153.71,153.76,2878600000.0
2008-03-21 07:25:00,153.76,153.81,153.76,153.79,6549200000.0
2008-03-21 07:30:00,153.78,153.84,153.77,153.83,6688700000.0
2008-03-21 07:35:00,153.83,153.85,153.75,153.77,4804999999.0
2008-03-21 07:40:00,153.77,153.78,153.71,153.72,3957500000.0
2008-03-21 07:45:00,153.72,153.83,153.72,153.8,2311700000.0
2008-03-21 07:50:00,153.8,153.86,153.8,153.85,3402300000.0
2008-03-21 07:55:00,153.85,153.87,153.82,153.83,5200100000.0
2008-03-21 08:00:00,153.83,153.83,153.8,153.81,6646900000.0
2008-03-21 08:05:00,153.81,153.84,153.81,153.82,5754300000.0
2008-03-21 08:10:00,153.82,153.86,153.81,153.83,4271700000.0
2008-03-21 08:15:00,153.83,153.85,153.82,153.82,4988900000.0
2008-03-21 08:20:00,153.82,153.84,153.82,153.84,6587800000.0
2008-03-21 08:25:00,153.84,153.85,153.77,153.77,6240500000.0
2008-03-21 08:30:00,153.77,153.795,153.76,153.78,2063900000.0
2008-03-21 08:35:00,153.78,153.81,153.775,153.79,1066500000.0
2008-03-21 08:40:00,153.79,153.83,153.79,153.81,1823600000.0
2008-03-21 08:45:00,153.81,153.84,153.77,153.83,1477100000.0
2008-03-21 08:50:00,153.83,153.83,153.79,153.8,792100000.0
2008-03-21 08:55:00,153.8,153.86,153.79,153.85,771700000.0
2008-03-21 09:00:00,153.85,153.885,153.84,153.86,951200000.0
2008-03-21 09:05:00,153.86,153.895,153.835,153.895,603800000.0
2008-03-21 09:10:00,153.895,153.99,153.855,153.98,1112700000.0
2008-03-21 09:15:00,153.98,154.055,153.965,153.97,1937600000.0
2008-03-21 09:20:00,153.97,153.98,153.92,153.935,1289500000.0
2008-03-21 09:25:00,153.935,154.0,153.935,153.945,1381800000.0
2008-03-21 09:30:00,153.945,153.95,153.94,153.945,824300000.0
2008-03-21 09:35:00,153.945,153.945,153.9,153.905,956300000.0
2008-03-21 09:40:00,153.905,153.945,153.9,153.93,820600000.0
2008-03-21 09:45:00,153.93,154.025,153.925,154.0,769300000.0
2008-03-21 09:50:00,154.0,154.04,153.985,154.03,709400000.0
2008-03-21 09:55:00,154.03,154.075,153.99,154.06,2247200000.0
2008-03-21 10:00:00,154.06,154.08,153.99,154.0,3774500000.0
2008-03-21 10:05:00,154.0,154.035,153.99,154.005,1735900000.0
2008-03-21 10:10:00,154.005,154.04,154.0,154.02,805700000.0
2008-03-21 10:15:00,154.02,154.055,154.02,154.05,1194100000.0
2008-03-21 10:20:00,154.05,154.1,154.045,154.1,942400000.0
2008-03-21 10:25:00,154.1,154.12,154.09,154.105,519600000.0
2008-03-21 10:30:00,154.105,154.155,154.085,154.135,579000000.0
2008-03-21 10:35:00,154.135,154.135,154.105,154.125,644800000.0
2008-03-21 10:40:00,154.125,154.145,154.1,154.125,807500000.0
2008-03-21 10:45:00,154.125,154.155,154.095,154.12,465400000.0
2008-03-21 10:50:00,154.12,154.13,154.095,154.095,756400000.0
2008-03-21 10:55:00,154.095,154.115,154.09,154.095,527300000.0
2008-03-21 11:00:00,154.095,154.11,154.0,154.01,531100000.0
2008-03-21 11:05:00,154.01,154.05,153.98,153.985,831500000.0
2008-03-21 11:10:00,153.985,154.005,153.97,153.98,475500000.0
2008-03-21 11:15:00,153.98,154.025,153.96,153.975,470900000.0
2008-03-21 11:20:00,153.975,153.975,153.88,153.89,871100000.0
2008-03-21 11:25:00,153.89,153.91,153.875,153.9,574700000.0
2008-03-21 11:30:00,153.9,153.9,153.84,153.86,1009300000.0
2008-03-21 11:35:00,153.86,153.86,153.665,153.665,1860699999.0
2008-03-21 11:40:00,153.665,153.7,153.625,153.65,1110000003.0
2008-03-21 11:45:00,153.65,153.72,153.65,153.69,753800000.0
2008-03-21 11:50:00,153.695,153.705,153.64,153.68,1281600000.0
2008-03-21 11:55:00,153.68,153.75,153.68,153.7,1878000000.0
2008-03-21 12:00:00,153.7,153.705,153.6,153.605,1392000000.0
2008-03-21 12:05:00,153.605,153.63,153.59,153.62,1156100000.0
2008-03-21 12:10:00,153.62,153.625,153.555,153.575,629200000.0
2008-03-21 12:15:00,153.575,153.575,153.52,153.52,541500000.0
2008-03-21 12:20:00,153.52,153.54,153.51,153.52,518900000.0
2008-03-21 12:25:00,153.525,153.555,153.525,153.555,758300000.0
2008-03-21 12:30:00,153.555,153.56,153.535,153.55,638900000.0
2008-03-21 12:35:00,153.55,153.56,153.51,153.535,1951200000.0
2008-03-21 12:40:00,153.535,153.54,153.31,153.35,513700000.0
2008-03-21 12:45:00,153.35,153.405,153.3,153.325,1220700000.0
2008-03-21 12:50:00,153.325,153.385,153.3,153.325,2805400000.0
2008-03-21 12:55:00,153.325,153.335,153.27,153.275,2386000000.0
2008-03-21 13:00:00,153.275,153.31,153.275,153.3,287000000.0
2008-03-21 13:05:00,153.3,153.32,153.27,153.32,710500000.0
2008-03-21 13:10:00,153.32,153.39,153.32,153.365,356000000.0
2008-03-21 13:15:00,153.365,153.37,153.34,153.37,338000000.0
2008-03-21 13:20:00,153.37,153.375,153.35,153.35,350100000.0
2008-03-21 13:25:00,153.35,153.38,153.345,153.345,348900000.0
2008-03-21 13:30:00,153.345,153.385,153.345,153.365,346100000.0
2008-03-21 13:35:00,153.365,153.39,153.35,153.37,231000000.0
2008-03-21 13:40:00,153.37,153.395,153.35,153.39,746000000.0
2008-03-21 13:45:00,153.39,153.485,153.385,153.41,444000000.0
2008-03-21 13:50:00,153.41,153.55,153.41,153.535,742600000.0
2008-03-21 13:55:00,153.535,153.595,153.435,153.53,1032000000.0
2008-03-21 14:00:00,153.53,153.565,153.495,153.5,506200000.0
2008-03-21 14:05:00,153.5,153.515,153.455,153.495,605100000.0
2008-03-21 14:10:00,153.495,153.635,153.36,153.615,490500000.0
2008-03-21 14:15:00,153.615,153.77,153.42,153.56,873500006.0
2008-03-21 14:20:00,153.56,153.615,153.55,153.565,384900000.0
2008-03-21 14:25:00,153.565,153.63,153.54,153.59,561000000.0
2008-03-21 14:30:00,153.59,153.655,153.575,153.61,402200000.0
2008-03-21 14:35:00,153.61,153.725,153.58,153.715,424500000.0
2008-03-21 14:40:00,153.715,153.73,153.68,153.705,836500000.0
2008-03-21 14:45:00,153.705,153.78,153.705,153.73,401700000.0
2008-03-21 14:50:00,153.73,153.765,153.71,153.715,471800000.0
2008-03-21 14:55:00,153.715,153.75,153.7,153.735,358900000.0
2008-03-21 15:00:00,153.735,153.735,153.675,153.68,402000000.0
2008-03-21 15:05:00,153.68,153.76,153.67,153.705,1107100000.0
2008-03-21 15:10:00,153.705,153.71,153.675,153.685,353400000.0
2008-03-21 15:15:00,153.685,153.7,153.68,153.7,337400000.0
2008-03-21 15:20:00,153.7,153.705,153.69,153.69,341800000.0
2008-03-21 15:25:00,153.69,153.69,153.66,153.665,351400000.0
2008-03-21 15:30:00,153.665,153.675,153.645,153.665,358000000.0
2008-03-21 15:35:00,153.665,153.67,153.64,153.65,339500000.0
2008-03-21 15:40:00,153.65,153.67,153.625,153.635,229800000.0
2008-03-21 15:45:00,153.635,153.635,153.56,153.57,300400000.0
2008-03-21 15:50:00,153.57,153.58,153.545,153.575,372100000.0
2008-03-21 15:55:00,153.575,153.575,153.49,153.49,1016000000.0
2008-03-21 16:00:00,153.495,153.51,153.45,153.49,1153500000.0
2008-03-21 16:05:00,153.49,153.52,153.395,153.495,843500000.0
2008-03-21 16:10:00,153.495,153.545,153.48,153.53,502900000.0
2008-03-21 16:15:00,153.53,153.565,153.5,153.56,472000000.0
2008-03-21 16:20:00,153.56,153.575,153.51,153.53,538500000.0
2008-03-21 16:25:00,153.53,153.54,153.41,153.48,730600000.0
2008-03-21 16:30:00,153.49,153.54,153.47,153.49,431900000.0
2008-03-21 16:35:00,153.5,153.55,153.435,153.485,576900000.0
2008-03-21 16:40:00,153.485,153.485,153.445,153.475,766500000.0
2008-03-21 16:45:00,153.475,153.485,153.42,153.46,1296000000.0
2008-03-21 16:50:00,153.46,153.465,153.43,153.445,1648300000.0
2008-03-21 16:55:00,153.445,153.54,153.445,153.53,828800000.0
2008-03-21 17:00:00,153.53,153.535,153.46,153.51,800000000.0
2008-03-21 17:05:00,153.51,153.525,153.46,153.495,1153100000.0
2008-03-21 17:10:00,153.495,153.5,153.465,153.465,798700000.0
2008-03-21 17:15:00,153.465,153.49,153.455,153.475,818400000.0
2008-03-21 17:20:00,153.475,153.49,153.435,153.455,807800000.0
2008-03-21 17:25:00,153.455,153.505,153.455,153.49,788600000.0
2008-03-21 17:30:00,153.49,153.55,153.47,153.54,1800300000.0
2008-03-21 17:35:00,153.54,153.54,153.485,153.52,762900000.0
2008-03-21 17:40:00,153.52,153.56,153.505,153.525,802200000.0
2008-03-21 17:45:00,153.525,153.54,153.49,153.53,783400000.0
2008-03-21 17:50:00,153.51,153.535,153.465,153.5,798100000.0
2008-03-21 17:55:00,153.5,153.56,153.5,153.53,781500000.0
2008-03-21 18:00:00,153.53,153.565,153.525,153.55,783000000.0
2008-03-21 18:05:00,153.55,153.56,153.525,153.555,781000000.0
2008-03-21 18:10:00,153.555,153.555,153.51,153.535,810000000.0
2008-03-21 18:15:00,153.535,153.54,153.53,153.54,783300000.0
2008-03-21 18:20:00,153.54,153.57,153.515,153.52,776000000.0
2008-03-21 18:25:00,153.52,153.58,153.495,153.55,985900000.0
2008-03-21 18:30:00,153.55,153.565,153.53,153.565,792200000.0
2008-03-21 18:35:00,153.565,153.565,153.535,153.55,780500000.0
2008-03-21 18:40:00,153.55,153.56,153.535,153.545,796900000.0
2008-03-21 18:45:00,153.545,153.64,153.525,153.6,879100000.0
2008-03-21 18:50:00,153.6,153.63,153.595,153.63,889000000.0
2008-03-21 18:55:00,153.63,153.69,153.595,153.69,888700000.0
2008-03-21 19:00:00,153.69,153.77,153.665,153.77,1026600000.0
2008-03-21 19:05:00,153.77,153.78,153.66,153.66,987400000.0
2008-03-21 19:10:00,153.66,153.68,153.66,153.68,1324900000.0
2008-03-21 19:15:00,153.68,153.76,153.615,153.75,1000400000.0
2008-03-21 19:20:00,153.75,153.785,153.75,153.755,909200000.0
2008-03-21 19:25:00,153.755,153.785,153.75,153.78,900100000.0
2008-03-21 19:30:00,153.78,153.785,153.71,153.75,970300000.0
2008-03-21 19:35:00,153.75,153.785,153.75,153.78,980200000.0
2008-03-21 19:40:00,153.78,153.78,153.72,153.73,976700000.0
2008-03-21 19:45:00,153.73,153.74,153.7,153.7,1125000000.0
2008-03-21 19:50:00,153.7,153.73,153.565,153.7,1113500000.0
2008-03-21 19:55:00,153.7,153.71,153.69,153.69,1115000000.0
2008-03-21 20:00:00,153.69,153.71,153.525,153.55,958800000.0
2008-03-21 20:05:00,153.55,153.595,153.52,153.575,940200000.0
2008-03-21 20:10:00,153.575,153.575,153.53,153.54,920800000.0
2008-03-21 20:15:00,153.54,153.54,153.52,153.535,927900000.0
2008-03-21 20:20:00,153.535,153.54,153.5,153.51,965200000.0
2008-03-21 20:25:00,153.51,153.61,153.51,153.53,1233200000.0
2008-03-21 20:30:00,153.53,153.575,153.51,153.535,975800000.0
2008-03-21 20:35:00,153.535,153.54,153.5,153.505,934900000.0
2008-03-21 20:40:00,153.505,153.52,153.49,153.5,2283400000.0
2008-03-21 20:45:00,153.505,153.52,153.5,153.51,924200000.0
2008-03-21 20:50:00,153.51,153.51,153.495,153.495,891200000.0
2008-03-21 20:55:00,153.495,153.505,153.48,153.505,1237000000.0
2008-03-21 21:00:00,153.505,153.505,153.49,153.49,5071800000.0
2008-03-21 21:05:00,153.49,153.505,153.49,153.49,4360800000.0
2008-03-21 21:10:00,153.49,153.49,153.47,153.47,4418200000.0
2008-03-21 21:15:00,153.47,153.48,153.42,153.43,2881000000.0
2008-03-21 21:20:00,153.43,153.45,153.4,153.45,5632400000.0
2008-03-21 21:25:00,153.45,153.46,153.425,153.455,4253300000.0
2008-03-21 21:30:00,153.455,153.48,153.44,153.46,1985700000.0
2008-03-21 21:35:00,153.46,153.49,153.45,153.47,1068700000.0
2008-03-21 21:40:00,153.47,153.54,153.45,153.5,1113000000.0
2008-03-21 21:45:00,153.5,153.56,153.48,153.49,1107000000.0
2008-03-21 21:50:00,153.49,153.55,153.44,153.49,1200400000.0
2008-03-21 21:55:00,153.49,153.5,153.45,153.46,1123700000.0
2008-03-21 22:00:00,153.46,153.47,153.42,153.44,1252700000.0
2008-03-21 22:05:00,153.44,153.47,153.43,153.47,1708400000.0
2008-03-21 22:10:00,153.47,153.47,153.44,153.44,2794600006.0
2008-03-21 22:15:00,153.44,153.46,153.4,153.43,1318200000.0
2008-03-21 22:20:00,153.43,153.48,153.41,153.46,1116000000.0
2008-03-21 22:25:00,153.46,153.49,153.42,153.46,1140200000.0
2008-03-21 22:30:00,153.46,153.67,153.46,153.66,1045500000.0
2008-03-21 22:35:00,153.66,153.68,153.51,153.53,1114300000.0
2008-03-21 22:40:00,153.53,153.59,153.53,153.59,1634800000.0
2008-03-21 22:45:00,153.59,153.6,153.57,153.59,1131200000.0
2008-03-21 22:50:00,153.59,153.64,153.59,153.64,1117000000.0
2008-03-21 22:55:00,153.64,153.71,153.57,153.57,931800000.0
2008-03-23 23:35:00,153.31,153.31,153.31,153.31,1664000000.0
2008-03-23 23:40:00,153.31,153.31,153.29,153.29,8024000000.0
2008-03-23 23:45:00,153.29,153.29,153.25,153.25,6888000000.0
2008-03-23 23:50:00,153.2,153.23,153.17,153.22,2692000000.0
2008-03-23 23:55:00,153.26,153.26,153.26,153.26,32000000.0
2008-03-24 00:00:00,153.22,153.24,153.21,153.23,2314700000.0
2008-03-24 00:05:00,153.23,153.3,153.22,153.3,2156400000.0
2008-03-24 00:10:00,153.3,153.39,153.3,153.36,6108300000.0
2008-03-24 00:15:00,153.36,153.39,153.33,153.36,4780000000.0
2008-03-24 00:20:00,153.36,153.44,153.36,153.41,1144300000.0
2008-03-24 00:25:00,153.41,153.5,153.36,153.44,1324000000.0
2008-03-24 00:30:00,153.44,153.46,153.38,153.455,1721700000.0
2008-03-24 00:35:00,153.455,153.455,153.43,153.435,2770100000.0
2008-03-24 00:40:00,153.43,153.45,153.37,153.44,3103800000.0
2008-03-24 00:45:00,153.44,153.505,153.405,153.44,3079100000.0
2008-03-24 00:50:00,153.44,153.46,153.38,153.38,2468600000.0
2008-03-24 00:55:00,153.38,153.39,153.36,153.38,948100000.0
2008-03-24 01:00:00,153.38,153.53,153.355,153.355,4279299999.0
2008-03-24 01:05:00,153.355,153.51,153.355,153.5,3895299994.0
2008-03-24 01:10:00,153.44,153.47,153.37,153.39,4781500013.0
2008-03-24 01:15:00,153.39,153.47,153.35,153.425,4060199999.0
2008-03-24 01:20:00,153.425,153.58,153.365,153.365,4231499995.0
2008-03-24 01:25:00,153.365,153.45,153.36,153.425,2568100000.0
2008-03-24 01:30:00,153.425,153.485,153.425,153.455,3401399996.0
2008-03-24 01:35:00,153.455,153.47,153.44,153.445,6969499937.0
2008-03-24 01:40:00,153.72,153.74,153.41,153.73,8925499978.0
2008-03-24 01:45:00,153.44,153.76,153.35,153.75,4090200000.0
2008-03-24 01:50:00,153.74,153.75,153.37,153.4,3122199996.0
2008-03-24 01:55:00,153.4,153.78,153.32,153.45,6375399972.0
2008-03-24 02:00:00,153.45,153.55,153.42,153.525,7746899997.0
2008-03-24 02:05:00,153.525,153.82,153.5,153.8,6981799957.0
2008-03-24 02:10:00,153.48,153.82,153.47,153.8,4053599993.0
2008-03-24 02:15:00,153.53,153.58,153.53,153.555,1956299999.0
2008-03-24 02:20:00,153.56,153.585,153.54,153.56,2121900000.0
2008-03-24 02:25:00,153.56,153.64,153.54,153.625,3587500000.0
2008-03-24 02:30:00,153.625,153.7,153.6,153.7,2180599999.0
2008-03-24 02:35:00,153.7,153.78,153.7,153.735,3244400000.0
2008-03-24 02:40:00,153.735,153.74,153.675,153.72,2471100000.0
2008-03-24 02:45:00,153.72,153.76,153.71,153.745,2457400000.0
2008-03-24 02:50:00,153.745,153.795,153.72,153.77,3032600000.0
2008-03-24 02:55:00,153.77,153.8,153.74,153.74,2789300000.0
2008-03-24 03:00:00,153.75,153.88,153.735,153.85,2427500000.0
2008-03-24 03:05:00,153.84,153.845,153.8,153.81,3972900000.0
2008-03-24 03:10:00,153.81,153.825,153.78,153.79,5989200000.0
2008-03-24 03:15:00,153.79,153.795,153.75,153.75,6134400000.0
2008-03-24 03:20:00,153.75,153.75,153.66,153.67,3269500000.0
2008-03-24 03:25:00,153.67,153.69,153.655,153.68,2751900000.0
2008-03-24 03:30:00,153.68,153.7,153.6,153.64,2735300000.0
2008-03-24 03:35:00,153.64,153.69,153.61,153.615,1248300000.0
2008-03-24 03:40:00,153.615,153.645,153.51,153.51,2406300000.0
2008-03-24 03:45:00,153.51,153.545,153.435,153.47,2971500000.0
2008-03-24 03:50:00,153.47,153.47,153.41,153.41,1598700000.0
2008-03-24 03:55:00,153.41,153.43,153.355,153.38,1702900000.0
2008-03-24 04:00:00,153.38,153.405,153.35,153.35,3168300000.0
2008-03-24 04:05:00,153.355,153.36,153.315,153.325,5167800000.0
2008-03-24 04:10:00,153.325,153.345,153.3,153.315,3016600000.0
2008-03-24 04:15:00,153.31,153.44,153.31,153.42,6754900000.0
2008-03-24 04:20:00,153.42,153.42,153.35,153.37,5780100000.0
2008-03-24 04:25:00,153.37,153.4,153.35,153.38,5614800000.0
2008-03-24 04:30:00,153.38,153.42,153.375,153.4,2861800000.0
2008-03-24 04:35:00,153.4,153.43,153.4,153.41,2560200000.0
2008-03-24 04:40:00,153.41,153.44,153.41,153.44,2751700000.0
2008-03-24 04:45:00,153.44,153.455,153.41,153.43,2977100000.0
2008-03-24 04:50:00,153.43,153.435,153.365,153.365,1949000000.0
2008-03-24 04:55:00,153.365,153.375,153.34,153.345,2391200000.0
2008-03-24 05:00:00,153.35,153.375,153.35,153.37,2820100000.0
2008-03-24 05:05:00,153.37,153.415,153.35,153.4,2872700000.0
2008-03-24 05:10:00,153.4,153.4,153.36,153.375,2562300000.0
2008-03-24 05:15:00,153.375,153.39,153.35,153.35,2660200000.0
2008-03-24 05:20:00,153.35,153.36,153.305,153.31,2615600000.0
2008-03-24 05:25:00,153.31,153.31,153.27,153.28,3355100000.0
2008-03-24 05:30:00,153.28,153.285,153.105,153.12,2487400000.0
2008-03-24 05:35:00,153.12,153.16,153.065,153.08,1964284947.0
2008-03-24 05:40:00,153.08,153.245,153.08,153.2,2512688813.0
2008-03-24 05:45:00,153.2,153.535,153.195,153.43,1902700000.0
2008-03-24 05:50:00,153.435,153.485,153.305,153.305,2491600000.0
2008-03-24 05:55:00,153.305,153.33,153.25,153.32,2701400000.0
2008-03-24 06:00:00,153.32,153.33,153.3,153.31,3074100000.0
2008-03-24 06:05:00,153.31,153.4,153.295,153.365,1995300000.0
2008-03-24 06:10:00,153.365,153.4,153.31,153.31,2768300000.0
2008-03-24 06:15:00,153.31,153.32,153.225,153.29,3015700000.0
2008-03-24 06:20:00,153.29,153.34,153.2,153.34,2661300000.0
2008-03-24 06:25:00,153.34,153.35,153.28,153.35,2163700000.0
2008-03-24 06:30:00,153.35,153.39,153.34,153.375,1531100000.0
2008-03-24 06:35:00,153.375,153.395,153.355,153.395,1379200000.0
2008-03-24 06:40:00,153.395,153.53,153.38,153.52,851300000.0
2008-03-24 06:45:00,153.52,153.6,153.47,153.52,3123700000.0
2008-03-24 06:50:00,153.52,153.535,153.45,153.46,2653900000.0
2008-03-24 06:55:00,153.46,153.485,153.445,153.48,2521300000.0
2008-03-24 07:00:00,153.48,153.495,153.41,153.485,1478500000.0
2008-03-24 07:05:00,153.485,153.555,153.485,153.54,1844500000.0
2008-03-24 07:10:00,153.54,153.56,153.53,153.54,2444500000.0
2008-03-24 07:15:00,153.54,153.565,153.525,153.525,3642500000.0
2008-03-24 07:20:00,153.525,153.53,153.43,153.45,1974900000.0
2008-03-24 07:25:00,153.45,153.45,153.4,153.405,3152600000.0
2008-03-24 07:30:00,153.405,153.475,153.405,153.435,1184900000.0
2008-03-24 07:35:00,153.435,153.44,153.4,153.42,2916700000.0
2008-03-24 07:40:00,153.42,153.44,153.36,153.385,5776400000.0
2008-03-24 07:45:00,153.385,153.4,153.36,153.385,2345100000.0
2008-03-24 07:50:00,153.385,153.47,153.365,153.47,3570600000.0
2008-03-24 07:55:00,153.47,153.505,153.42,153.465,5160200000.0
2008-03-24 08:00:00,153.465,153.51,153.44,153.455,4882200000.0
2008-03-24 08:05:00,153.455,153.5,153.39,153.405,4096800000.0
2008-03-24 08:10:00,153.405,153.51,153.405,153.5,4205900000.0
2008-03-24 08:15:00,153.5,153.55,153.5,153.54,7410200000.0
2008-03-24 08:20:00,153.54,153.56,153.54,153.56,6825900000.0
2008-03-24 08:25:00,153.56,153.575,153.505,153.53,3324000000.0
2008-03-24 08:30:00,153.53,153.665,153.53,153.63,1004200000.0
2008-03-24 08:35:00,153.63,153.675,153.62,153.655,1179200000.0
2008-03-24 08:40:00,153.655,153.73,153.625,153.715,1892500000.0
2008-03-24 08:45:00,153.715,153.73,153.69,153.69,1331500000.0
2008-03-24 08:50:00,153.695,153.73,153.67,153.7,1083300000.0
2008-03-24 08:55:00,153.7,153.73,153.69,153.705,1353300000.0
2008-03-24 09:00:00,153.705,153.705,153.655,153.66,1496400000.0
2008-03-24 09:05:00,153.66,153.66,153.62,153.66,1393000000.0
2008-03-24 09:10:00,153.66,153.66,153.59,153.6,1780000000.0
2008-03-24 09:15:00,153.605,153.69,153.605,153.66,864700000.0
2008-03-24 09:20:00,153.66,153.68,153.645,153.665,1370000000.0
2008-03-24 09:25:00,153.665,153.67,153.565,153.575,1315700000.0
2008-03-24 09:30:00,153.575,153.72,153.545,153.68,1031200000.0
2008-03-24 09:35:00,153.68,153.77,153.68,153.745,984200000.0
2008-03-24 09:40:00,153.745,153.77,153.73,153.765,910400000.0
2008-03-24 09:45:00,153.765,153.765,153.72,153.735,991200000.0
2008-03-24 09:50:00,153.735,153.8,153.73,153.8,1011200000.0
2008-03-24 09:55:00,153.8,153.875,153.785,153.81,1009700000.0
2008-03-24 10:00:00,153.81,153.825,153.755,153.79,590600000.0
2008-03-24 10:05:00,153.79,153.805,153.785,153.805,652700000.0
2008-03-24 10:10:00,153.805,153.865,153.805,153.85,772600000.0
2008-03-24 10:15:00,153.85,153.885,153.835,153.845,1101000000.0
2008-03-24 10:20:00,153.845,153.845,153.79,153.82,2947100000.0
2008-03-24 10:25:00,153.82,153.86,153.815,153.86,2101500000.0
2008-03-24 10:30:00,153.86,153.95,153.86,153.945,2341600000.0
2008-03-24 10:35:00,153.945,153.97,153.895,153.92,978600000.0
2008-03-24 10:40:00,153.92,154.02,153.905,154.005,1161200000.0
2008-03-24 10:45:00,154.005,154.015,153.935,153.95,1061800000.0
2008-03-24 10:50:00,153.95,153.95,153.91,153.93,914500000.0
2008-03-24 10:55:00,153.93,153.955,153.9,153.9,972300000.0
2008-03-24 11:00:00,153.9,153.935,153.84,153.93,1106700000.0
2008-03-24 11:05:00,153.93,154.01,153.925,154.01,1161400000.0
2008-03-24 11:10:00,154.01,154.01,153.97,153.97,1112500000.0
2008-03-24 11:15:00,153.97,153.985,153.96,153.98,1059600000.0
2008-03-24 11:20:00,153.98,154.045,153.965,153.965,1091100000.0
2008-03-24 11:25:00,153.965,154.08,153.96,154.075,1083000000.0
2008-03-24 11:30:00,154.075,154.085,154.045,154.065,1297100000.0
2008-03-24 11:35:00,154.065,154.105,154.05,154.09,1158000000.0
2008-03-24 11:40:00,154.09,154.095,154.06,154.08,1257900000.0
2008-03-24 11:45:00,154.08,154.115,154.055,154.1,1439300000.0
2008-03-24 11:50:00,154.1,154.23,154.1,154.145,1271200000.0
2008-03-24 11:55:00,154.145,154.185,154.13,154.135,916400000.0
2008-03-24 12:00:00,154.135,154.16,154.13,154.145,838700000.0
2008-03-24 12:05:00,154.145,154.395,154.145,154.335,1578300001.0
2008-03-24 12:10:00,154.335,154.35,154.245,154.285,970899999.0
2008-03-24 12:15:00,154.285,154.39,154.25,154.26,811600000.0
2008-03-24 12:20:00,154.26,154.335,154.23,154.23,965800000.0
2008-03-24 12:25:00,154.23,154.27,154.22,154.24,945700000.0
2008-03-24 12:30:00,154.24,154.285,154.23,154.245,1225600000.0
2008-03-24 12:35:00,154.245,154.305,154.245,154.3,1357000000.0
2008-03-24 12:40:00,154.3,154.32,154.275,154.3,1093700000.0
2008-03-24 12:45:00,154.3,154.305,154.235,154.24,1231400000.0
2008-03-24 12:50:00,154.24,154.24,154.215,154.225,1648400000.0
2008-03-24 12:55:00,154.225,154.24,153.895,153.91,3453200000.0
2008-03-24 13:00:00,153.91,153.95,153.9,153.915,1349100000.0
2008-03-24 13:05:00,153.915,153.98,153.9,153.98,1237200000.0
2008-03-24 13:10:00,153.98,154.125,153.975,154.11,2539700000.0
2008-03-24 13:15:00,154.115,154.275,154.11,154.225,3611200000.0
2008-03-24 13:20:00,154.225,154.24,154.095,154.095,2011400000.0
2008-03-24 13:25:00,154.095,154.21,154.095,154.19,1569900000.0
2008-03-24 13:30:00,154.19,154.225,154.16,154.18,1631100000.0
2008-03-24 13:35:00,154.185,154.24,154.175,154.23,1900100000.0
2008-03-24 13:40:00,154.23,154.23,154.05,154.055,1770900000.0
2008-03-24 13:45:00,154.055,154.1,154.01,154.02,1063100000.0
2008-03-24 13:50:00,154.02,154.065,153.99,154.045,1712658000.0
2008-03-24 13:55:00,154.045,154.06,153.985,154.06,1217158000.0
2008-03-24 14:00:00,154.06,154.06,153.925,153.945,1512400000.0
2008-03-24 14:05:00,153.945,153.95,153.735,153.81,1705016000.0
2008-03-24 14:10:00,153.81,153.88,153.8,153.84,2039658000.0
2008-03-24 14:15:00,153.84,153.92,153.75,153.82,2266374000.0
2008-03-24 14:20:00,153.82,153.83,153.76,153.8,2818354000.0
2008-03-24 14:25:00,153.8,153.86,153.77,153.86,2740160000.0
2008-03-24 14:30:00,153.86,153.89,153.77,153.86,2877002000.0
2008-03-24 14:35:00,153.86,153.88,153.835,153.86,2775232000.0
2008-03-24 14:40:00,153.86,153.885,153.8,153.86,2820440000.0
2008-03-24 14:45:00,153.86,153.93,153.85,153.88,3082474000.0
2008-03-24 14:50:00,153.88,153.91,153.82,153.89,2854548000.0
2008-03-24 14:55:00,153.89,153.93,153.89,153.925,2781000000.0
2008-03-24 15:00:00,153.925,153.94,153.9,153.9,2325448000.0
2008-03-24 15:05:00,153.9,153.95,153.9,153.94,2850032000.0
2008-03-24 15:10:00,153.94,153.96,153.92,153.93,2669272000.0
2008-03-24 15:15:00,153.93,153.96,153.895,153.945,2173216000.0
2008-03-24 15:20:00,153.945,154.0,153.925,153.99,3338274000.0
2008-03-24 15:25:00,153.99,154.13,153.99,154.13,2879474000.0
2008-03-24 15:30:00,154.13,154.23,154.105,154.2,2558564000.0
2008-03-24 15:35:00,154.2,154.39,154.18,154.36,2908220000.0
2008-03-24 15:40:00,154.35,154.46,154.35,154.36,3205538000.0
2008-03-24 15:45:00,154.36,154.41,154.3,154.335,2903322000.0
2008-03-24 15:50:00,154.335,154.37,154.27,154.3,2621096000.0
2008-03-24 15:55:00,154.3,154.33,154.125,154.135,2469806000.0
2008-03-24 16:00:00,154.135,154.38,154.135,154.3,4451154000.0
2008-03-24 16:05:00,154.305,154.315,154.22,154.28,4964164000.0
2008-03-24 16:10:00,154.28,154.645,154.28,154.645,3936470000.0
2008-03-24 16:15:00,154.64,154.7,154.55,154.7,2347880000.0
2008-03-24 16:20:00,154.7,154.84,154.7,154.825,2477122000.0
2008-03-24 16:25:00,154.82,154.94,154.82,154.905,3974548000.0
2008-03-24 16:30:00,154.905,154.94,154.795,154.795,2176780000.0
2008-03-24 16:35:00,154.795,154.835,154.595,154.615,2097096000.0
2008-03-24 16:40:00,154.615,154.745,154.57,154.655,2090396000.0
2008-03-24 16:45:00,154.655,154.74,154.645,154.695,3811400000.0
2008-03-24 16:50:00,154.695,154.71,154.595,154.6,1814016000.0
2008-03-24 16:55:00,154.6,154.71,154.6,154.67,1828416000.0
2008-03-24 17:00:00,154.67,154.835,154.665,154.77,1576874000.0
2008-03-24 17:05:00,154.77,154.795,154.66,154.68,2177016000.0
2008-03-24 17:10:00,154.68,154.795,154.67,154.74,2842274000.0
2008-03-24 17:15:00,154.74,154.79,154.74,154.78,4337658000.0
2008-03-24 17:20:00,154.78,154.78,154.68,154.68,4715400000.0
2008-03-24 17:25:00,154.68,154.75,154.64,154.715,1832906000.0
2008-03-24 17:30:00,154.715,154.795,154.655,154.695,2134748000.0
2008-03-24 17:35:00,154.695,154.76,154.655,154.755,1686758000.0
2008-03-24 17:40:00,154.775,154.855,154.765,154.83,2774916000.0
2008-03-24 17:45:00,154.835,154.845,154.77,154.79,2181216000.0
2008-03-24 17:50:00,154.795,154.94,154.785,154.94,2494006000.0
2008-03-24 17:55:00,154.94,155.12,154.89,155.12,1598516000.0
2008-03-24 18:00:00,155.12,155.24,155.1,155.1,2083948000.0
2008-03-24 18:05:00,155.1,155.13,155.0,155.02,1626200000.0
2008-03-24 18:10:00,155.02,155.06,154.995,155.005,1810300000.0
2008-03-24 18:15:00,155.005,155.145,155.0,155.125,2196050000.0
2008-03-24 18:20:00,155.125,155.125,155.085,155.09,1943200000.0
2008-03-24 18:25:00,155.09,155.27,155.075,155.245,1704100000.0
2008-03-24 18:30:00,155.25,155.26,155.22,155.225,1621900000.0
2008-03-24 18:35:00,155.225,155.225,155.18,155.195,1665400000.0
2008-03-24 18:40:00,155.195,155.34,155.195,155.325,1843326000.0
2008-03-24 18:45:00,155.325,155.39,155.305,155.385,2216100000.0
2008-03-24 18:50:00,155.385,155.425,155.36,155.36,1592600000.0
2008-03-24 18:55:00,155.36,155.375,155.32,155.37,1650800000.0
2008-03-24 19:00:00,155.37,155.39,155.335,155.375,2189400000.0
2008-03-24 19:05:00,155.375,155.415,155.36,155.38,1889300000.0
2008-03-24 19:10:00,155.38,155.425,155.36,155.42,1977800000.0
2008-03-24 19:15:00,155.42,155.495,155.41,155.47,3644800000.0
2008-03-24 19:20:00,155.47,155.505,155.46,155.5,5633100000.0
2008-03-24 19:25:00,155.5,155.5,155.35,155.37,3010540000.0
2008-03-24 19:30:00,155.37,155.435,155.35,155.37,4316780000.0
2008-03-24 19:35:00,155.365,155.455,155.36,155.42,2388040000.0
2008-03-24 19:40:00,155.42,155.455,155.39,155.4,1536500000.0
2008-03-24 19:45:00,155.4,155.44,155.395,155.405,1539440000.0
2008-03-24 19:50:00,155.405,155.46,155.385,155.385,1320660000.0
2008-03-24 19:55:00,155.385,155.47,155.37,155.445,1150440000.0
2008-03-24 20:00:00,155.445,155.45,155.33,155.345,1365360000.0
2008-03-24 20:05:00,155.345,155.385,155.28,155.285,1428340000.0
2008-03-24 20:10:00,155.29,155.31,155.265,155.28,1259680000.0
2008-03-24 20:15:00,155.28,155.295,155.24,155.295,1509260000.0
2008-03-24 20:20:00,155.295,155.415,155.29,155.36,1235100000.0
2008-03-24 20:25:00,155.36,155.425,155.315,155.315,1097840000.0
2008-03-24 20:30:00,155.315,155.345,155.27,155.33,1046540000.0
2008-03-24 20:35:00,155.33,155.365,155.295,155.34,2235800000.0
2008-03-24 20:40:00,155.34,155.36,155.305,155.335,1020300000.0
2008-03-24 20:45:00,155.335,155.37,155.3,155.31,1305800000.0
2008-03-24 20:50:00,155.31,155.395,155.3,155.395,1374600000.0
2008-03-24 20:55:00,155.395,155.43,155.335,155.38,1182200000.0
2008-03-24 21:00:00,155.385,155.435,155.36,155.395,1185800000.0
2008-03-24 21:05:00,155.395,155.475,155.38,155.465,1095800000.0
2008-03-24 21:10:00,155.465,155.515,155.42,155.5,994600000.0
2008-03-24 21:15:00,155.5,155.6,155.495,155.54,1268700000.0
2008-03-24 21:20:00,155.54,155.57,155.535,155.55,2029000000.0
2008-03-24 21:25:00,155.55,155.555,155.475,155.48,1496100000.0
2008-03-24 21:30:00,155.475,155.545,155.455,155.46,1777200000.0
2008-03-24 21:35:00,155.46,155.515,155.435,155.47,2196800000.0
2008-03-24 21:40:00,155.47,155.495,155.435,155.44,1082200000.0
2008-03-24 21:45:00,155.44,155.44,155.325,155.33,1364100000.0
2008-03-24 21:50:00,155.33,155.48,155.3,155.445,1360700000.0
2008-03-24 21:55:00,155.435,155.47,155.41,155.41,1387100000.0
2008-03-24 22:00:00,155.41,155.43,155.4,155.41,1146300000.0
2008-03-24 22:05:00,155.41,155.425,155.39,155.42,1486600000.0
2008-03-24 22:10:00,155.42,155.465,155.405,155.425,1188000000.0
2008-03-24 22:15:00,155.425,155.55,155.41,155.535,1110700000.0
2008-03-24 22:20:00,155.535,155.545,155.45,155.455,1075700000.0
2008-03-24 22:25:00,155.455,155.47,155.415,155.415,1243100000.0
2008-03-24 22:30:00,155.415,155.485,155.41,155.475,1199800000.0
2008-03-24 22:35:00,155.475,155.515,155.405,155.42,1315100000.0
2008-03-24 22:40:00,155.42,155.445,155.385,155.445,956700000.0
2008-03-24 22:45:00,155.445,155.465,155.405,155.45,957000000.0
2008-03-24 22:50:00,155.45,155.45,155.375,155.39,1034200000.0
2008-03-24 22:55:00,155.39,155.4,155.375,155.38,653700000.0
2008-03-24 23:00:00,155.38,155.38,155.2,155.36,4707200000.0
2008-03-24 23:05:00,155.36,155.38,155.325,155.36,637400000.0
2008-03-24 23:10:00,155.36,155.39,155.335,155.37,1119900000.0
2008-03-24 23:15:00,155.37,155.425,155.365,155.4,831500000.0
2008-03-24 23:20:00,155.4,155.45,155.375,155.43,2962700000.0
2008-03-24 23:25:00,155.43,155.45,155.395,155.395,3367600000.0
2008-03-24 23:30:00,155.395,155.43,155.31,155.31,1546500000.0
2008-03-24 23:35:00,155.31,155.36,155.25,155.26,3747600000.0
2008-03-24 23:40:00,155.35,155.39,155.3,155.31,5399199999.0
2008-03-24 23:45:00,155.31,155.39,155.28,155.3,6225899954.0
2008-03-24 23:50:00,155.3,155.345,155.19,155.2,5612999999.0
2008-03-24 23:55:00,155.2,155.24,155.18,155.23,4947799916.0
2008-03-25 00:00:00,155.23,155.28,155.15,155.21,7531399997.0
2008-03-25 00:05:00,155.23,155.24,155.16,155.16,8377500002.0
2008-03-25 00:10:00,155.16,155.25,155.16,155.21,8231199999.0
2008-03-25 00:15:00,155.36,155.36,155.125,155.24,6003099995.0
2008-03-25 00:20:00,155.36,155.38,155.14,155.2,6143499968.0
2008-03-25 00:25:00,155.2,155.235,155.2,155.2,7534000033.0
2008-03-25 00:30:00,155.2,155.4,155.2,155.21,4852800004.0
2008-03-25 00:35:00,155.21,155.26,155.155,155.25,2067699998.0
2008-03-25 00:40:00,155.25,155.3,155.22,155.26,4867300000.0
2008-03-25 00:45:00,155.26,155.31,155.19,155.245,2006200000.0
2008-03-25 00:50:00,155.245,155.31,155.245,155.27,4071700000.0
2008-03-25 00:55:00,155.52,155.53,155.15,155.16,8081700000.0
2008-03-25 01:00:00,155.16,155.26,155.14,155.225,6246999998.0
2008-03-25 01:05:00,155.225,155.26,155.21,155.24,6745999995.0
2008-03-25 01:10:00,155.24,155.38,155.225,155.35,1991300000.0
2008-03-25 01:15:00,155.35,155.38,155.34,155.36,2756300000.0
2008-03-25 01:20:00,155.36,155.39,155.35,155.38,3178700000.0
2008-03-25 01:25:00,155.38,155.4,155.37,155.375,3444800000.0
2008-03-25 01:30:00,155.375,155.4,155.335,155.38,8239800000.0
2008-03-25 01:35:00,155.38,155.4,155.35,155.38,8010700000.0
2008-03-25 01:40:00,155.38,155.49,155.34,155.47,7944500000.0
2008-03-25 01:45:00,155.47,155.48,155.44,155.48,7639300000.0
2008-03-25 01:50:00,155.48,155.53,155.45,155.53,5760300000.0
2008-03-25 01:55:00,155.53,155.55,155.48,155.52,6270799999.0
2008-03-25 02:00:00,155.52,155.525,155.375,155.4,6925299981.0
2008-03-25 02:05:00,155.4,155.405,155.34,155.37,4885000000.0
2008-03-25 02:10:00,155.37,155.46,155.34,155.45,8406800000.0
2008-03-25 02:15:00,155.45,155.53,155.42,155.5,5605400000.0
2008-03-25 02:20:00,155.5,155.53,155.485,155.51,3138900000.0
2008-03-25 02:25:00,155.51,155.53,155.47,155.5,7670700000.0
2008-03-25 02:30:00,155.5,155.94,155.44,155.44,7030600000.0
2008-03-25 02:35:00,155.44,155.8,155.33,155.36,7729400000.0
2008-03-25 02:40:00,155.36,155.8,155.36,155.39,5758800000.0
2008-03-25 02:45:00,155.39,155.42,155.38,155.41,6350100000.0
2008-03-25 02:50:00,155.41,155.74,155.36,155.41,6110199999.0
2008-03-25 02:55:00,155.41,155.44,155.38,155.405,7753000001.0
2008-03-25 03:00:00,155.405,155.44,155.305,155.305,4956500000.0
2008-03-25 03:05:00,155.305,155.44,155.3,155.44,6514400000.0
2008-03-25 03:10:00,155.46,155.47,155.32,155.39,3632600000.0
2008-03-25 03:15:00,155.385,155.67,155.37,155.66,4792700000.0
2008-03-25 03:20:00,155.66,155.69,155.59,155.67,4361200000.0
2008-03-25 03:25:00,155.67,155.8,155.66,155.78,4643100000.0
2008-03-25 03:30:00,155.78,155.95,155.77,155.82,6360700000.0
2008-03-25 03:35:00,155.82,155.85,155.76,155.76,5769300000.0
2008-03-25 03:40:00,155.76,155.82,155.73,155.73,7816000000.0
2008-03-25 03:45:00,156.24,156.24,155.72,155.74,7633200000.0
2008-03-25 03:50:00,155.74,155.78,155.69,155.7,5263200000.0
2008-03-25 03:55:00,155.7,155.83,155.67,155.83,4796300000.0
2008-03-25 04:00:00,155.81,155.94,155.75,155.88,3020300000.0
2008-03-25 04:05:00,155.88,155.92,155.85,155.92,2610200000.0
2008-03-25 04:10:00,155.92,156.02,155.92,155.97,5169700000.0
2008-03-25 04:15:00,155.97,156.035,155.96,156.0,2492700000.0
2008-03-25 04:20:00,156.0,156.155,155.98,156.06,4911300000.0
2008-03-25 04:25:00,156.06,156.105,155.945,155.98,2816000000.0
2008-03-25 04:30:00,155.98,156.065,155.885,156.035,3426495792.0
2008-03-25 04:35:00,156.035,156.065,155.975,156.035,2058800000.0
2008-03-25 04:40:00,156.035,156.24,156.025,156.23,1939600000.0
2008-03-25 04:45:00,156.23,156.26,156.19,156.19,2247000000.0
2008-03-25 04:50:00,156.19,156.2,155.935,155.99,2613899999.0
2008-03-25 04:55:00,155.99,156.12,155.86,156.065,3049962563.0
2008-03-25 05:00:00,156.065,156.16,156.05,156.14,4831160645.0
2008-03-25 05:05:00,156.14,156.255,156.11,156.16,1802500000.0
2008-03-25 05:10:00,156.135,156.16,156.06,156.08,2807500000.0
2008-03-25 05:15:00,156.08,156.08,155.82,155.82,2423600000.0
2008-03-25 05:20:00,155.82,155.84,155.74,155.79,6400600000.0
2008-03-25 05:25:00,155.805,156.08,155.8,156.01,4859000000.0
2008-03-25 05:30:00,156.01,156.01,155.915,155.965,2516400000.0
2008-03-25 05:35:00,155.97,155.98,155.895,155.93,2828700000.0
2008-03-25 05:40:00,155.93,156.11,155.925,156.1,2481200000.0
2008-03-25 05:45:00,156.1,156.135,156.055,156.095,4021148008.0
2008-03-25 05:50:00,156.095,156.18,156.085,156.115,3198500003.0
2008-03-25 05:55:00,156.115,156.195,156.07,156.08,2431600000.0
2008-03-25 06:00:00,156.08,156.08,155.96,155.96,2261500000.0
2008-03-25 06:05:00,155.96,156.1,155.96,155.99,2025300000.0
2008-03-25 06:10:00,155.985,156.105,155.97,156.085,2845200000.0
2008-03-25 06:15:00,156.085,156.09,155.78,155.92,3452800000.0
2008-03-25 06:20:00,155.92,156.02,155.86,155.94,4419600000.0
2008-03-25 06:25:00,155.92,156.035,155.835,155.85,4185500000.0
2008-03-25 06:30:00,155.845,155.945,155.805,155.905,1717100000.0
2008-03-25 06:35:00,155.905,155.935,155.825,155.88,2885100001.0
2008-03-25 06:40:00,155.88,155.905,155.825,155.885,2580300000.0
2008-03-25 06:45:00,155.88,155.99,155.825,155.985,2736400000.0
2008-03-25 06:50:00,155.985,156.09,155.97,156.085,1195700001.0
2008-03-25 06:55:00,156.085,156.18,156.055,156.1,1580700000.0
2008-03-25 07:00:00,156.1,156.115,156.065,156.085,1230500000.0
2008-03-25 07:05:00,156.085,156.12,156.05,156.09,1741200000.0
2008-03-25 07:10:00,156.09,156.125,155.895,155.905,1330600000.0
2008-03-25 07:15:00,155.905,155.905,155.745,155.8,1845300000.0
2008-03-25 07:20:00,155.8,155.925,155.775,155.885,2371899999.0
2008-03-25 07:25:00,155.885,155.91,155.78,155.8,2357500000.0
2008-03-25 07:30:00,155.805,155.825,155.715,155.74,1841599999.0
2008-03-25 07:35:00,155.74,155.755,155.6,155.66,2124099999.0
2008-03-25 07:40:00,155.66,155.765,155.59,155.705,3347800004.0
2008-03-25 07:45:00,155.705,155.81,155.645,155.79,3060099997.0
2008-03-25 07:50:00,155.79,155.855,155.745,155.8,1459200000.0
2008-03-25 07:55:00,155.8,155.845,155.675,155.715,1932599999.0
2008-03-25 08:00:00,155.715,155.75,155.605,155.73,1179900000.0
2008-03-25 08:05:00,155.735,155.85,155.695,155.82,1287099999.0
2008-03-25 08:10:00,155.82,155.825,155.755,155.785,1670400000.0
2008-03-25 08:15:00,155.785,155.875,155.775,155.875,932100000.0
2008-03-25 08:20:00,155.875,155.935,155.755,155.775,2091000023.0
2008-03-25 08:25:00,155.775,155.875,155.775,155.845,1695800000.0
2008-03-25 08:30:00,155.845,155.935,155.835,155.885,1821300000.0
2008-03-25 08:35:00,155.885,155.905,155.845,155.85,1046300000.0
2008-03-25 08:40:00,155.85,155.935,155.835,155.92,1136300000.0
2008-03-25 08:45:00,155.92,155.955,155.9,155.905,1181500000.0
2008-03-25 08:50:00,155.905,155.985,155.895,155.98,1245200000.0
2008-03-25 08:55:00,155.98,156.065,155.965,156.04,1075400000.0
2008-03-25 09:00:00,156.04,156.08,155.945,156.05,1070500000.0
2008-03-25 09:05:00,156.05,156.17,156.05,156.1,1142800000.0
2008-03-25 09:10:00,156.105,156.135,156.025,156.055,1338500000.0
2008-03-25 09:15:00,156.05,156.055,155.975,156.025,1659500000.0
2008-03-25 09:20:00,156.025,156.045,155.965,155.965,875900000.0
2008-03-25 09:25:00,155.97,156.03,155.905,155.975,1120700000.0
2008-03-25 09:30:00,155.975,155.985,155.845,155.89,1128500000.0
2008-03-25 09:35:00,155.89,155.94,155.84,155.89,1206200000.0
2008-03-25 09:40:00,155.89,156.05,155.89,156.04,1000600000.0
2008-03-25 09:45:00,156.04,156.31,156.04,156.285,952100000.0
2008-03-25 09:50:00,156.285,156.315,156.19,156.23,1193200000.0
2008-03-25 09:55:00,156.23,156.3,156.22,156.25,1094300000.0
2008-03-25 10:00:00,156.255,156.285,156.16,156.18,1102900000.0
2008-03-25 10:05:00,156.18,156.22,156.135,156.2,1158300000.0
2008-03-25 10:10:00,156.2,156.325,156.19,156.295,1109000000.0
2008-03-25 10:15:00,156.3,156.31,156.19,156.285,1151400000.0
2008-03-25 10:20:00,156.285,156.43,156.27,156.41,1111300000.0
2008-03-25 10:25:00,156.4,156.515,156.38,156.475,1385200000.0
2008-03-25 10:30:00,156.475,156.52,156.42,156.45,1661600000.0
2008-03-25 10:35:00,156.45,156.45,156.21,156.21,1920400000.0
2008-03-25 10:40:00,156.21,156.26,156.18,156.25,1629100000.0
2008-03-25 10:45:00,156.25,156.3,156.21,156.28,1792100000.0
2008-03-25 10:50:00,156.28,156.3,156.24,156.24,1927800000.0
2008-03-25 10:55:00,156.24,156.33,156.235,156.31,2251800000.0
2008-03-25 11:00:00,156.31,156.33,156.16,156.16,1941400000.0
2008-03-25 11:05:00,156.16,156.2,156.115,156.17,1774200000.0
2008-03-25 11:10:00,156.17,156.22,156.155,156.19,1946000000.0
2008-03-25 11:15:00,156.19,156.33,156.19,156.29,2054900000.0
2008-03-25 11:20:00,156.3,156.325,156.24,156.255,1598400000.0
2008-03-25 11:25:00,156.265,156.315,156.2,156.22,1401000000.0
2008-03-25 11:30:00,156.22,156.285,156.165,156.27,1283400000.0
2008-03-25 11:35:00,156.27,156.27,156.225,156.235,2204800000.0
2008-03-25 11:40:00,156.235,156.295,156.15,156.28,2088100000.0
2008-03-25 11:45:00,156.28,156.435,156.235,156.355,2068200001.0
2008-03-25 11:50:00,156.355,156.39,156.35,156.375,2126900000.0
2008-03-25 11:55:00,156.375,156.41,156.34,156.365,2020000000.0
2008-03-25 12:00:00,156.365,156.385,156.275,156.305,1973400000.0
2008-03-25 12:05:00,156.305,156.315,156.195,156.24,2300100000.0
2008-03-25 12:10:00,156.24,156.255,156.155,156.195,2126900000.0
2008-03-25 12:15:00,156.195,156.285,156.155,156.26,1940480000.0
2008-03-25 12:20:00,156.26,156.275,156.195,156.265,1673500000.0
2008-03-25 12:25:00,156.265,156.355,156.25,156.345,2449900000.0
2008-03-25 12:30:00,156.345,156.365,156.24,156.25,1845800000.0
2008-03-25 12:35:00,156.25,156.39,156.24,156.385,2837700001.0
2008-03-25 12:40:00,156.385,156.465,156.375,156.46,1916400000.0
2008-03-25 12:45:00,156.455,156.475,156.41,156.435,3688600000.0
2008-03-25 12:50:00,156.435,156.485,156.435,156.44,3765100000.0
2008-03-25 12:55:00,156.435,156.63,156.425,156.605,2538320000.0
2008-03-25 13:00:00,156.605,156.61,156.54,156.555,1155230000.0
2008-03-25 13:05:00,156.555,156.555,156.47,156.495,1243220000.0
2008-03-25 13:10:00,156.495,156.545,156.385,156.525,1100320000.0
2008-03-25 13:15:00,156.53,156.64,156.51,156.64,974060003.0
2008-03-25 13:20:00,156.635,156.65,156.56,156.565,1779340002.0
2008-03-25 13:25:00,156.565,156.745,156.555,156.725,1425000000.0
2008-03-25 13:30:00,156.725,156.76,156.645,156.66,2799159992.0
2008-03-25 13:35:00,156.66,156.66,156.555,156.61,2707200000.0
2008-03-25 13:40:00,156.61,156.63,156.6,156.605,1820240000.0
2008-03-25 13:45:00,156.605,156.635,156.495,156.505,1244940000.0
2008-03-25 13:50:00,156.505,156.525,156.365,156.38,1913020000.0
2008-03-25 13:55:00,156.38,156.4,156.3,156.385,4746179996.0
2008-03-25 14:00:00,156.395,156.515,156.385,156.45,2882900000.0
2008-03-25 14:05:00,156.455,156.5,156.235,156.335,2286200000.0
2008-03-25 14:10:00,156.335,156.38,156.295,156.34,4032700000.0
2008-03-25 14:15:00,156.34,156.38,156.305,156.34,3130700000.0
2008-03-25 14:20:00,156.34,156.385,156.295,156.305,1796600000.0
2008-03-25 14:25:00,156.305,156.31,156.24,156.295,1781192000.0
2008-03-25 14:30:00,156.295,156.445,156.255,156.355,1122632000.0
2008-03-25 14:35:00,156.35,156.35,156.195,156.215,1906460000.0
2008-03-25 14:40:00,156.22,156.24,156.125,156.175,697356000.0
2008-03-25 14:45:00,156.175,156.18,156.095,156.15,719940000.0
2008-03-25 14:50:00,156.15,156.18,156.01,156.01,682288000.0
2008-03-25 14:55:00,156.015,156.055,155.945,155.96,702552000.0
2008-03-25 15:00:00,155.96,155.985,155.81,155.825,1440400000.0
2008-03-25 15:05:00,155.825,155.87,155.82,155.85,592200000.0
2008-03-25 15:10:00,155.845,155.965,155.84,155.895,1058300000.0
2008-03-25 15:15:00,155.895,155.945,155.895,155.91,3224200000.0
2008-03-25 15:20:00,155.91,155.985,155.86,155.94,633900000.0
2008-03-25 15:25:00,155.945,155.945,155.815,155.84,847600000.0
2008-03-25 15:30:00,155.84,155.89,155.805,155.81,1267500000.0
2008-03-25 15:35:00,155.815,156.06,155.815,156.025,957300000.0
2008-03-25 15:40:00,156.025,156.11,155.96,155.99,1109200000.0
2008-03-25 15:45:00,155.985,156.075,155.955,155.975,2973300000.0
2008-03-25 15:50:00,155.975,155.98,155.755,155.77,3758200000.0
2008-03-25 15:55:00,155.77,155.835,155.675,155.69,2744000000.0
2008-03-25 16:00:00,155.69,155.745,155.27,155.46,1600800000.0
2008-03-25 16:05:00,155.46,155.535,155.41,155.44,1092200000.0
2008-03-25 16:10:00,155.44,155.77,155.44,155.53,5580500000.0
2008-03-25 16:15:00,155.53,155.635,155.51,155.605,1550599999.0
2008-03-25 16:20:00,155.605,155.66,155.525,155.62,1036800000.0
2008-03-25 16:25:00,155.62,155.71,155.485,155.515,802100000.0
2008-03-25 16:30:00,155.515,155.54,155.37,155.405,705400000.0
2008-03-25 16:35:00,155.4,155.435,155.325,155.335,1951700000.0
2008-03-25 16:40:00,155.34,155.48,155.335,155.46,1006700000.0
2008-03-25 16:45:00,155.46,155.57,155.45,155.54,436300000.0
2008-03-25 16:50:00,155.54,155.56,155.425,155.515,1510300000.0
2008-03-25 16:55:00,155.515,155.58,155.455,155.53,900200000.0
2008-03-25 17:00:00,155.53,155.79,155.5,155.78,782400000.0
2008-03-25 17:05:00,155.78,155.855,155.76,155.79,528100000.0
2008-03-25 17:10:00,155.79,155.79,155.72,155.77,605900000.0
2008-03-25 17:15:00,155.77,155.85,155.71,155.715,725900000.0
2008-03-25 17:20:00,155.715,155.885,155.715,155.84,437300000.0
2008-03-25 17:25:00,155.84,156.01,155.83,155.96,620000000.0
2008-03-25 17:30:00,155.96,156.05,155.9,155.94,1237500000.0
2008-03-25 17:35:00,155.94,155.97,155.84,155.86,2646800000.0
2008-03-25 17:40:00,155.86,155.955,155.825,155.93,981200000.0
2008-03-25 17:45:00,155.93,155.96,155.815,155.835,1349600000.0
2008-03-25 17:50:00,155.835,155.99,155.755,155.965,1171700000.0
2008-03-25 17:55:00,155.965,156.05,155.91,156.045,1142500000.0
2008-03-25 18:00:00,156.045,156.1,155.98,156.02,835500000.0
2008-03-25 18:05:00,156.02,156.16,156.015,156.145,557300000.0
2008-03-25 18:10:00,156.14,156.23,156.14,156.16,1078100000.0
2008-03-25 18:15:00,156.16,156.32,156.16,156.29,736000000.0
2008-03-25 18:20:00,156.29,156.335,156.23,156.24,756900000.0
2008-03-25 18:25:00,156.24,156.31,156.235,156.3,1149200000.0
2008-03-25 18:30:00,156.3,156.36,156.265,156.35,522100000.0
2008-03-25 18:35:00,156.35,156.38,156.33,156.34,725200000.0
2008-03-25 18:40:00,156.34,156.35,156.25,156.25,896500000.0
2008-03-25 18:45:00,156.25,156.31,156.18,156.28,1069300000.0
2008-03-25 18:50:00,156.28,156.36,156.27,156.345,748500000.0
2008-03-25 18:55:00,156.345,156.4,156.32,156.355,609900000.0
2008-03-25 19:00:00,156.355,156.44,156.33,156.39,581500000.0
2008-03-25 19:05:00,156.39,156.42,156.35,156.36,572000000.0
2008-03-25 19:10:00,156.36,156.4,156.33,156.36,399400000.0
2008-03-25 19:15:00,156.36,156.385,156.315,156.35,419300000.0
2008-03-25 19:20:00,156.35,156.4,156.29,156.3,911700000.0
2008-03-25 19:25:00,156.3,156.4,156.3,156.395,1200700000.0
2008-03-25 19:30:00,156.4,156.47,156.375,156.435,1191500000.0
2008-03-25 19:35:00,156.44,156.445,156.3,156.31,686700000.0
2008-03-25 19:40:00,156.31,156.35,156.28,156.34,449900000.0
2008-03-25 19:45:00,156.34,156.38,156.295,156.38,781600000.0
2008-03-25 19:50:00,156.38,156.43,156.35,156.405,1274500000.0
2008-03-25 19:55:00,156.4,156.58,156.4,156.445,1043400000.0
2008-03-25 20:00:00,156.445,156.46,156.305,156.33,1246100000.0
2008-03-25 20:05:00,156.33,156.47,156.33,156.415,956700000.0
2008-03-25 20:10:00,156.415,156.495,156.41,156.465,950700000.0
2008-03-25 20:15:00,156.465,156.475,156.38,156.435,1177200000.0
2008-03-25 20:20:00,156.435,156.475,156.4,156.465,1289200000.0
2008-03-25 20:25:00,156.465,156.465,156.32,156.355,991100000.0
2008-03-25 20:30:00,156.355,156.365,156.245,156.265,776200000.0
2008-03-25 20:35:00,156.26,156.35,156.25,156.34,938900000.0
2008-03-25 20:40:00,156.34,156.38,156.23,156.33,656100000.0
2008-03-25 20:45:00,156.33,156.4,156.295,156.38,923800000.0
2008-03-25 20:50:00,156.38,156.4,156.33,156.355,1013200000.0
2008-03-25 20:55:00,156.355,156.4,156.335,156.345,959300000.0
2008-03-25 21:00:00,156.345,156.435,156.345,156.38,929500000.0
2008-03-25 21:05:00,156.38,156.415,156.315,156.35,1137300000.0
2008-03-25 21:10:00,156.345,156.385,156.28,156.305,1023300000.0
2008-03-25 21:15:00,156.305,156.38,156.305,156.35,1150900000.0
2008-03-25 21:20:00,156.35,156.38,156.29,156.355,725900000.0
2008-03-25 21:25:00,156.355,156.38,156.315,156.355,655900000.0
2008-03-25 21:30:00,156.355,156.39,156.32,156.325,894600000.0
2008-03-25 21:35:00,156.33,156.415,156.315,156.375,698700000.0
2008-03-25 21:40:00,156.375,156.41,156.325,156.345,1009800000.0
2008-03-25 21:45:00,156.345,156.36,156.295,156.295,766100000.0
2008-03-25 21:50:00,156.295,156.34,156.26,156.325,814700000.0
2008-03-25 21:55:00,156.325,156.35,156.28,156.33,839600000.0
2008-03-25 22:00:00,156.335,156.375,156.325,156.375,546200000.0
2008-03-25 22:05:00,156.375,156.395,156.35,156.375,2450150000.0
2008-03-25 22:10:00,156.375,156.38,156.345,156.37,1214400000.0
2008-03-25 22:15:00,156.37,156.385,156.35,156.37,385500000.0
2008-03-25 22:20:00,156.37,156.405,156.34,156.365,586600000.0
2008-03-25 22:25:00,156.365,156.4,156.355,156.375,832200000.0
2008-03-25 22:30:00,156.375,156.49,156.37,156.48,747500000.0
2008-03-25 22:35:00,156.475,156.635,156.465,156.535,1381700000.0
2008-03-25 22:40:00,156.535,156.575,156.41,156.43,1167000000.0
2008-03-25 22:45:00,156.43,156.48,156.385,156.475,1965200000.0
2008-03-25 22:50:00,156.475,156.52,156.44,156.48,541900000.0
2008-03-25 22:55:00,156.48,156.52,156.45,156.48,1632500000.0
2008-03-25 23:00:00,156.48,156.48,156.31,156.31,6322100000.0
2008-03-25 23:05:00,156.31,156.405,156.3,156.39,1964000000.0
2008-03-25 23:10:00,156.39,156.45,156.325,156.395,865500000.0
2008-03-25 23:15:00,156.395,156.5,156.39,156.42,5732900065.0
2008-03-25 23:20:00,156.42,156.48,156.2,156.425,9187500000.0
2008-03-25 23:25:00,156.18,156.46,156.18,156.36,6444700065.0
2008-03-25 23:30:00,156.36,156.41,156.3,156.35,6494900001.0
2008-03-25 23:35:00,156.35,156.405,156.325,156.35,3217200000.0
2008-03-25 23:40:00,156.35,156.37,156.27,156.27,3092200000.0
2008-03-25 23:45:00,156.27,156.3,156.15,156.24,5798399998.0
2008-03-25 23:50:00,156.24,156.27,156.11,156.27,5119399896.0
2008-03-25 23:55:00,156.29,156.3,156.2,156.26,2030600000.0
2008-03-26 00:00:00,156.26,156.33,156.21,156.225,5180499998.0
2008-03-26 00:05:00,156.225,156.225,156.035,156.07,3655199987.0
2008-03-26 00:10:00,156.07,156.215,156.06,156.21,5876299988.0
2008-03-26 00:15:00,156.21,156.27,156.19,156.22,6414799967.0
2008-03-26 00:20:00,156.22,156.24,156.18,156.19,5930799906.0
2008-03-26 00:25:00,156.19,156.26,156.16,156.24,6234100000.0
2008-03-26 00:30:00,156.24,156.285,156.19,156.21,6013700000.0
2008-03-26 00:35:00,156.21,156.28,156.2,156.24,4760000000.0
2008-03-26 00:40:00,156.23,156.39,156.23,156.3,6726500000.0
2008-03-26 00:45:00,156.3,156.32,156.26,156.26,6814900000.0
2008-03-26 00:50:00,156.26,156.26,156.15,156.17,5835600000.0
2008-03-26 00:55:00,156.17,156.26,156.16,156.25,4712700001.0
2008-03-26 01:00:00,156.25,156.28,156.11,156.24,5879900000.0
2008-03-26 01:05:00,156.24,156.24,156.14,156.22,5063000031.0
2008-03-26 01:10:00,156.22,156.27,156.2,156.25,3160199999.0
2008-03-26 01:15:00,156.25,156.3,156.245,156.26,5837300000.0
2008-03-26 01:20:00,156.26,156.31,156.245,156.27,4341400000.0
2008-03-26 01:25:00,156.27,156.29,156.215,156.28,3667500000.0
2008-03-26 01:30:00,156.28,156.29,156.04,156.28,6931999998.0
2008-03-26 01:35:00,156.28,156.29,156.2,156.22,3026499994.0
2008-03-26 01:40:00,156.22,156.37,156.22,156.345,2391799999.0
2008-03-26 01:45:00,156.345,156.37,156.185,156.215,1901000000.0
2008-03-26 01:50:00,156.215,156.31,156.21,156.26,2034000009.0
2008-03-26 01:55:00,156.26,156.31,156.21,156.22,3659000047.0
2008-03-26 02:00:00,156.22,156.22,156.1,156.17,2624800000.0
2008-03-26 02:05:00,156.17,156.29,156.155,156.29,2587300000.0
2008-03-26 02:10:00,156.29,156.385,156.255,156.375,3094499997.0
2008-03-26 02:15:00,156.375,156.48,156.375,156.43,4390100000.0
2008-03-26 02:20:00,156.43,156.43,156.25,156.27,3362199996.0
2008-03-26 02:25:00,156.27,156.285,156.22,156.22,4987900013.0
2008-03-26 02:30:00,156.1,156.22,156.02,156.15,6715700000.0
2008-03-26 02:35:00,156.15,156.16,155.99,156.02,7707799996.0
2008-03-26 02:40:00,156.02,156.2,156.02,156.12,6773699970.0
2008-03-26 02:45:00,156.12,156.17,156.06,156.14,4325999990.0
2008-03-26 02:50:00,156.14,156.16,156.095,156.16,1303100000.0
2008-03-26 02:55:00,156.16,156.285,156.125,156.235,1486600000.0
2008-03-26 03:00:00,156.235,156.24,156.145,156.23,1007500000.0
2008-03-26 03:05:00,156.23,156.235,156.18,156.2,1321100000.0
2008-03-26 03:10:00,156.2,156.215,156.08,156.135,1172100000.0
2008-03-26 03:15:00,156.135,156.16,156.085,156.145,1076500000.0
2008-03-26 03:20:00,156.15,156.15,156.08,156.12,1066400000.0
2008-03-26 03:25:00,156.12,156.14,156.1,156.1,955100000.0
2008-03-26 03:30:00,156.1,156.12,156.02,156.08,1120000000.0
2008-03-26 03:35:00,156.08,156.18,156.05,156.165,1076500000.0
2008-03-26 03:40:00,156.165,156.18,156.13,156.15,1061000000.0
2008-03-26 03:45:00,156.15,156.17,156.04,156.05,988800000.0
2008-03-26 03:50:00,156.05,156.06,155.95,155.96,893500000.0
2008-03-26 03:55:00,155.96,156.04,155.93,155.99,1260100000.0
2008-03-26 04:00:00,155.99,156.11,155.985,156.005,1314800000.0
2008-03-26 04:05:00,156.005,156.03,155.995,156.02,1146800000.0
2008-03-26 04:10:00,156.02,156.03,155.99,156.02,1003678395.0
2008-03-26 04:15:00,156.02,156.05,156.015,156.04,973100000.0
2008-03-26 04:20:00,156.04,156.05,156.02,156.04,733200221.0
2008-03-26 04:25:00,156.04,156.1,156.03,156.08,1167975686.0
2008-03-26 04:30:00,156.08,156.17,156.08,156.115,2015200000.0
2008-03-26 04:35:00,156.125,156.17,156.12,156.15,1229600000.0
2008-03-26 04:40:00,156.16,156.21,156.16,156.175,1036100000.0
2008-03-26 04:45:00,156.175,156.255,156.175,156.245,879800000.0
2008-03-26 04:50:00,156.245,156.3,156.215,156.25,1121500000.0
2008-03-26 04:55:00,156.25,156.37,156.17,156.37,1186082624.0
2008-03-26 05:00:00,156.37,156.405,156.275,156.345,1252400000.0
2008-03-26 05:05:00,156.345,156.345,156.26,156.29,1412100000.0
2008-03-26 05:10:00,156.29,156.335,156.26,156.305,1661000000.0
2008-03-26 05:15:00,156.305,156.33,156.24,156.28,915800000.0
2008-03-26 05:20:00,156.265,156.27,156.225,156.24,1154400000.0
2008-03-26 05:25:00,156.24,156.24,156.16,156.16,698200000.0
2008-03-26 05:30:00,156.16,156.175,156.13,156.175,955900000.0
2008-03-26 05:35:00,156.17,156.26,156.16,156.24,1184300000.0
2008-03-26 05:40:00,156.24,156.26,156.225,156.255,879200000.0
2008-03-26 05:45:00,156.255,156.26,156.16,156.19,536500000.0
2008-03-26 05:50:00,156.19,156.23,156.18,156.19,1916600000.0
2008-03-26 05:55:00,156.19,156.22,156.185,156.195,1205700000.0
2008-03-26 06:00:00,156.195,156.22,156.165,156.18,1431000000.0
2008-03-26 06:05:00,156.18,156.2,156.17,156.19,981500000.0
2008-03-26 06:10:00,156.19,156.19,156.1,156.11,1117000000.0
2008-03-26 06:15:00,156.11,156.13,156.075,156.085,1068700000.0
2008-03-26 06:20:00,156.085,156.095,156.03,156.06,2713799973.0
2008-03-26 06:25:00,156.06,156.14,156.055,156.09,2361700001.0
2008-03-26 06:30:00,156.09,156.24,156.08,156.225,1112600000.0
2008-03-26 06:35:00,156.225,156.245,156.13,156.17,1541300000.0
2008-03-26 06:40:00,156.17,156.185,156.095,156.14,1233700000.0
2008-03-26 06:45:00,156.14,156.16,156.135,156.145,723300000.0
2008-03-26 06:50:00,156.145,156.19,156.14,156.15,1084600000.0
2008-03-26 06:55:00,156.15,156.22,156.135,156.22,1712700000.0
2008-03-26 07:00:00,156.22,156.28,156.205,156.25,739500000.0
2008-03-26 07:05:00,156.26,156.26,156.19,156.195,1320400000.0
2008-03-26 07:10:00,156.195,156.235,156.195,156.215,701400000.0
2008-03-26 07:15:00,156.215,156.24,156.17,156.23,713100000.0
2008-03-26 07:20:00,156.23,156.3,156.23,156.235,1132300000.0
2008-03-26 07:25:00,156.235,156.33,156.225,156.25,1021500000.0
2008-03-26 07:30:00,156.25,156.27,156.225,156.26,1228300000.0
2008-03-26 07:35:00,156.26,156.3,156.23,156.26,1122700000.0
2008-03-26 07:40:00,156.26,156.3,156.23,156.26,954800000.0
2008-03-26 07:45:00,156.26,156.27,156.25,156.26,1143400000.0
2008-03-26 07:50:00,156.26,156.27,156.24,156.25,1087600000.0
2008-03-26 07:55:00,156.25,156.31,156.19,156.225,1210200000.0
2008-03-26 08:00:00,156.225,156.305,156.22,156.3,962400000.0
2008-03-26 08:05:00,156.3,156.465,156.3,156.41,950100000.0
2008-03-26 08:10:00,156.41,156.45,156.33,156.36,1081100000.0
2008-03-26 08:15:00,156.36,156.49,156.36,156.38,934300000.0
2008-03-26 08:20:00,156.38,156.4,156.25,156.25,983800000.0
2008-03-26 08:25:00,156.25,156.26,156.21,156.225,1006800000.0
2008-03-26 08:30:00,156.225,156.265,156.215,156.24,426600000.0
2008-03-26 08:35:00,156.24,156.29,156.235,156.27,592500000.0
2008-03-26 08:40:00,156.27,156.325,156.26,156.265,581600000.0
2008-03-26 08:45:00,156.265,156.38,156.25,156.355,327400000.0
2008-03-26 08:50:00,156.355,156.385,156.31,156.325,496300000.0
2008-03-26 08:55:00,156.325,156.41,156.28,156.28,481100000.0
2008-03-26 09:00:00,156.28,156.295,156.235,156.255,659200000.0
2008-03-26 09:05:00,156.255,156.375,156.25,156.35,590900000.0
2008-03-26 09:10:00,156.355,156.435,156.345,156.395,518700000.0
2008-03-26 09:15:00,156.395,156.395,156.33,156.335,563700000.0
2008-03-26 09:20:00,156.335,156.345,156.205,156.225,575900000.0
2008-03-26 09:25:00,156.225,156.23,156.11,156.125,739300000.0
2008-03-26 09:30:00,156.12,156.185,156.08,156.17,651900000.0
2008-03-26 09:35:00,156.17,156.255,156.17,156.22,686500000.0
2008-03-26 09:40:00,156.22,156.35,156.18,156.19,707200000.0
2008-03-26 09:45:00,156.19,156.285,156.18,156.255,1060800000.0
2008-03-26 09:50:00,156.255,156.39,156.255,156.365,689800000.0
2008-03-26 09:55:00,156.36,156.385,156.22,156.24,821800000.0
2008-03-26 10:00:00,156.24,156.285,156.225,156.25,630900000.0
2008-03-26 10:05:00,156.25,156.265,156.14,156.175,1352600000.0
2008-03-26 10:10:00,156.175,156.18,156.035,156.085,2520400007.0
2008-03-26 10:15:00,156.09,156.14,156.03,156.11,2270799999.0
2008-03-26 10:20:00,156.11,156.2,156.075,156.14,1928100006.0
2008-03-26 10:25:00,156.14,156.35,155.93,155.95,5617373964.0
2008-03-26 10:30:00,155.95,156.11,155.83,155.835,6789499973.0
2008-03-26 10:35:00,155.835,156.015,155.835,155.95,1699099998.0
2008-03-26 10:40:00,155.95,155.985,155.86,155.9,1897499998.0
2008-03-26 10:45:00,155.9,155.96,155.885,155.945,1392199999.0
2008-03-26 10:50:00,155.95,156.025,155.89,155.945,1552300000.0
2008-03-26 10:55:00,155.945,156.005,155.915,155.98,4113400029.0
2008-03-26 11:00:00,155.99,156.425,155.955,156.415,2292200003.0
2008-03-26 11:05:00,156.415,156.765,156.415,156.575,1265600000.0
2008-03-26 11:10:00,156.58,156.735,156.505,156.62,1344900000.0
2008-03-26 11:15:00,156.62,156.685,156.6,156.65,1331700000.0
2008-03-26 11:20:00,156.645,156.79,156.625,156.65,1063300000.0
2008-03-26 11:25:00,156.65,156.65,156.135,156.135,2178799999.0
2008-03-26 11:30:00,156.135,156.135,155.965,156.085,1837900000.0
2008-03-26 11:35:00,156.085,156.13,155.895,155.93,2073500001.0
2008-03-26 11:40:00,155.94,155.94,155.665,155.805,4057249999.0
2008-03-26 11:45:00,155.805,156.085,155.79,156.065,1539700000.0
2008-03-26 11:50:00,156.065,156.16,155.995,156.11,1014100000.0
2008-03-26 11:55:00,156.11,156.215,156.035,156.115,1126000000.0
2008-03-26 12:00:00,156.115,156.27,156.11,156.245,1279900000.0
2008-03-26 12:05:00,156.245,156.3,156.19,156.205,1264000000.0
2008-03-26 12:10:00,156.21,156.225,156.025,156.03,799700000.0
2008-03-26 12:15:00,156.03,156.135,156.005,156.13,987200000.0
2008-03-26 12:20:00,156.13,156.185,156.05,156.17,952800000.0
2008-03-26 12:25:00,156.17,156.26,156.13,156.245,924699999.0
2008-03-26 12:30:00,156.245,156.3,156.22,156.255,829400000.0
2008-03-26 12:35:00,156.255,156.28,156.14,156.155,870300000.0
2008-03-26 12:40:00,156.155,156.175,156.125,156.155,983100000.0
2008-03-26 12:45:00,156.155,156.2,156.075,156.075,1186450000.0
2008-03-26 12:50:00,156.075,156.19,155.87,155.94,1217100000.0
2008-03-26 12:55:00,155.94,156.065,155.915,155.975,2743800000.0
2008-03-26 13:00:00,155.975,156.15,155.96,156.08,966300000.0
2008-03-26 13:05:00,156.08,156.15,156.07,156.12,1263800000.0
2008-03-26 13:10:00,156.12,156.23,156.12,156.215,1102200000.0
2008-03-26 13:15:00,156.215,156.28,156.21,156.245,1145700000.0
2008-03-26 13:20:00,156.26,156.355,156.19,156.275,1454200000.0
2008-03-26 13:25:00,156.275,156.285,156.195,156.255,852900000.0
2008-03-26 13:30:00,156.265,156.27,156.185,156.225,785400000.0
2008-03-26 13:35:00,156.225,156.32,156.21,156.28,908000001.0
2008-03-26 13:40:00,156.28,156.29,156.175,156.245,710100000.0
2008-03-26 13:45:00,156.24,156.26,156.05,156.05,3232399997.0
2008-03-26 13:50:00,156.05,156.07,155.91,156.07,1032500000.0
2008-03-26 13:55:00,156.07,156.095,155.995,156.025,1746600000.0
2008-03-26 14:00:00,156.025,156.055,155.99,156.01,1405500003.0
2008-03-26 14:05:00,156.01,156.03,155.97,156.02,750900000.0
2008-03-26 14:10:00,156.02,156.085,156.015,156.065,1229400000.0
2008-03-26 14:15:00,156.065,156.19,155.895,156.025,1281800000.0
2008-03-26 14:20:00,156.025,156.105,155.985,156.04,1219900000.0
2008-03-26 14:25:00,156.04,156.065,155.995,155.995,1370400000.0
2008-03-26 14:30:00,155.995,156.005,155.695,155.715,2827899999.0
2008-03-26 14:35:00,155.715,155.83,155.7,155.83,761600000.0
2008-03-26 14:40:00,155.83,155.925,155.79,155.83,1114899999.0
2008-03-26 14:45:00,155.835,155.885,155.815,155.885,3563599999.0
2008-03-26 14:50:00,155.885,155.91,155.835,155.84,1716399999.0
2008-03-26 14:55:00,155.84,155.91,155.825,155.88,735000000.0
2008-03-26 15:00:00,155.88,155.94,155.87,155.92,920200000.0
2008-03-26 15:05:00,155.92,155.94,155.86,155.925,994100000.0
2008-03-26 15:10:00,155.925,155.94,155.865,155.875,826300000.0
2008-03-26 15:15:00,155.88,155.94,155.835,155.88,1225400000.0
2008-03-26 15:20:00,155.88,155.91,155.815,155.85,1234700000.0
2008-03-26 15:25:00,155.85,155.885,155.83,155.87,1314800000.0
2008-03-26 15:30:00,155.87,155.94,155.845,155.89,1217700000.0
2008-03-26 15:35:00,155.89,155.92,155.71,155.905,962000000.0
2008-03-26 15:40:00,155.91,155.94,155.8,155.88,1176100000.0
2008-03-26 15:45:00,155.88,155.89,155.695,155.72,650300000.0
2008-03-26 15:50:00,155.72,155.82,155.68,155.77,1364800000.0
2008-03-26 15:55:00,155.77,155.87,155.735,155.79,854600000.0
2008-03-26 16:00:00,155.79,156.015,155.79,155.915,2716300000.0
2008-03-26 16:05:00,155.915,156.15,155.91,156.15,751500000.0
2008-03-26 16:10:00,156.155,156.205,156.0,156.0,617400000.0
2008-03-26 16:15:00,156.005,156.095,155.915,155.925,963900000.0
2008-03-26 16:20:00,155.92,156.075,155.915,156.07,6657748002.0
2008-03-26 16:25:00,156.07,156.08,155.95,155.975,5004390009.0
2008-03-26 16:30:00,155.975,155.985,155.88,155.97,4780119992.0
2008-03-26 16:35:00,155.97,156.06,155.93,156.045,4302596002.0
2008-03-26 16:40:00,156.045,156.06,155.895,155.9,3331814001.0
2008-03-26 16:45:00,155.9,155.93,155.825,155.86,4373228000.0
2008-03-26 16:50:00,155.86,155.99,155.855,155.935,5291314002.0
2008-03-26 16:55:00,155.935,155.96,155.855,155.885,4929468001.0
2008-03-26 17:00:00,155.88,155.94,155.85,155.89,4892699998.0
2008-03-26 17:05:00,155.89,155.98,155.89,155.93,5641700002.0
2008-03-26 17:10:00,155.94,156.04,155.93,155.93,5809899998.0
2008-03-26 17:15:00,155.93,155.94,155.86,155.92,5592500002.0
2008-03-26 17:20:00,155.92,155.95,155.875,155.9,8899399993.0
2008-03-26 17:25:00,155.9,156.1,155.9,156.1,8748999991.0
2008-03-26 17:30:00,156.1,156.14,156.08,156.13,6331499982.0
2008-03-26 17:35:00,156.13,156.14,156.05,156.07,4386100002.0
2008-03-26 17:40:00,156.065,156.13,156.065,156.105,5010649999.0
2008-03-26 17:45:00,156.105,156.24,156.08,156.2,5030100001.0
2008-03-26 17:50:00,156.2,156.33,156.17,156.33,5867900000.0
2008-03-26 17:55:00,156.34,156.34,156.22,156.22,5403900002.0
2008-03-26 18:00:00,156.22,156.32,156.2,156.25,5178800000.0
2008-03-26 18:05:00,156.25,156.33,156.22,156.265,5684900004.0
2008-03-26 18:10:00,156.265,156.33,156.25,156.28,5507600001.0
2008-03-26 18:15:00,156.28,156.34,156.265,156.29,6687599992.0
2008-03-26 18:20:00,156.29,156.435,156.27,156.37,4505800000.0
2008-03-26 18:25:00,156.37,156.5,156.34,156.45,5386200000.0
2008-03-26 18:30:00,156.45,156.58,156.43,156.545,3445700000.0
2008-03-26 18:35:00,156.545,156.55,156.475,156.475,3741200000.0
2008-03-26 18:40:00,156.475,156.5,156.42,156.5,2517500001.0
2008-03-26 18:45:00,156.5,156.58,156.42,156.58,2807900000.0
2008-03-26 18:50:00,156.58,156.59,156.5,156.535,2546400000.0
2008-03-26 18:55:00,156.535,156.59,156.48,156.59,1414200000.0
2008-03-26 19:00:00,156.6,156.62,156.465,156.5,3066200000.0
2008-03-26 19:05:00,156.5,156.57,156.42,156.485,1994299998.0
2008-03-26 19:10:00,156.485,156.62,156.48,156.605,3519200002.0
2008-03-26 19:15:00,156.605,156.715,156.595,156.71,4625499998.0
2008-03-26 19:20:00,156.71,156.79,156.68,156.7,4524000000.0
2008-03-26 19:25:00,156.695,156.88,156.675,156.82,5139200000.0
2008-03-26 19:30:00,156.82,156.83,156.665,156.685,3478400000.0
2008-03-26 19:35:00,156.685,156.85,156.67,156.79,2883699999.0
2008-03-26 19:40:00,156.79,156.89,156.77,156.82,2507300000.0
2008-03-26 19:45:00,156.82,157.02,156.79,156.96,4633400001.0
2008-03-26 19:50:00,156.95,157.03,156.88,156.97,7231349980.0
2008-03-26 19:55:00,156.96,157.13,156.89,156.96,8260999971.0
2008-03-26 20:00:00,156.96,157.43,156.84,156.87,9505600000.0
2008-03-26 20:05:00,156.87,157.33,156.8,156.84,7441799986.0
2008-03-26 20:10:00,156.84,157.16,156.81,156.95,7861799975.0
2008-03-26 20:15:00,156.95,157.18,156.95,157.15,6069400004.0
2008-03-26 20:20:00,157.15,157.17,157.02,157.11,7480399972.0
2008-03-26 20:25:00,157.11,157.16,157.05,157.05,8263799971.0
2008-03-26 20:30:00,157.05,157.12,157.02,157.08,9513799928.0
2008-03-26 20:35:00,157.11,157.13,157.02,157.03,9985599937.0
2008-03-26 20:40:00,157.03,157.14,157.03,157.05,8659199990.0
2008-03-26 20:45:00,157.14,157.19,157.05,157.17,8536399964.0
2008-03-26 20:50:00,157.18,157.19,157.08,157.11,8905199969.0
2008-03-26 20:55:00,157.11,157.3,157.09,157.3,6819499999.0
2008-03-26 21:00:00,157.3,157.47,157.29,157.34,8274699999.0
2008-03-26 21:05:00,157.34,157.34,157.28,157.3,6710699999.0
2008-03-26 21:10:00,157.3,157.31,157.11,157.17,6558800021.0
2008-03-26 21:15:00,157.17,157.24,157.08,157.095,5245149993.0
2008-03-26 21:20:00,157.09,157.13,157.03,157.05,7248000155.0
2008-03-26 21:25:00,157.02,157.16,156.98,157.1,5593400107.0
2008-03-26 21:30:00,157.1,157.17,157.08,157.11,7634900008.0
2008-03-26 21:35:00,157.11,157.12,157.03,157.06,5599500009.0
2008-03-26 21:40:00,157.06,157.16,157.05,157.14,6224700000.0
2008-03-26 21:45:00,157.14,157.19,157.14,157.17,3259800001.0
2008-03-26 21:50:00,157.17,157.28,157.15,157.21,4825500002.0
2008-03-26 21:55:00,157.21,157.25,157.21,157.24,3440400000.0
2008-03-26 22:00:00,157.23,157.26,157.15,157.15,3169600000.0
2008-03-26 22:05:00,157.15,157.15,157.09,157.09,6155900042.0
2008-03-26 22:10:00,157.09,157.17,157.03,157.05,5531400018.0
2008-03-26 22:15:00,157.05,157.09,157.0,157.05,5660400002.0
2008-03-26 22:20:00,157.05,157.07,157.03,157.05,5666800000.0
2008-03-26 22:25:00,157.04,157.1,156.99,157.09,4863200000.0
2008-03-26 22:30:00,157.09,157.11,156.99,157.0,4864800000.0
2008-03-26 22:35:00,157.0,157.01,156.96,157.0,5759600000.0
2008-03-26 22:40:00,157.0,157.05,157.0,157.04,6546399999.0
2008-03-26 22:45:00,157.04,157.24,157.01,157.23,6379400000.0
2008-03-26 22:50:00,157.23,157.24,157.11,157.13,5452000000.0
2008-03-26 22:55:00,157.13,157.17,157.04,157.16,4537000008.0
2008-03-26 23:00:00,157.16,157.18,157.01,157.07,5672800000.0
2008-03-26 23:05:00,157.07,157.07,156.91,156.92,3119900000.0
2008-03-26 23:10:00,156.92,156.925,156.82,156.83,951100000.0
2008-03-26 23:15:00,156.83,156.89,156.815,156.885,1258100000.0
2008-03-26 23:20:00,156.885,156.905,156.82,156.905,320100000.0
2008-03-26 23:25:00,156.905,156.96,156.88,156.885,1360300000.0
2008-03-26 23:30:00,156.885,156.9,156.81,156.81,4327600000.0
2008-03-26 23:35:00,156.81,156.82,156.8,156.82,2895900000.0
2008-03-26 23:40:00,156.82,156.84,156.81,156.82,2843500000.0
2008-03-26 23:45:00,156.82,156.89,156.81,156.83,2125100000.0
2008-03-26 23:50:00,156.83,156.865,156.81,156.85,3775100000.0
2008-03-26 23:55:00,156.85,156.87,156.81,156.81,2438300000.0
2008-03-27 00:00:00,156.81,156.81,156.49,156.52,3156400000.0
2008-03-27 00:05:00,156.52,156.62,156.5,156.53,3677100000.0
2008-03-27 00:10:00,156.53,156.55,156.46,156.51,3530400000.0
2008-03-27 00:15:00,156.51,156.62,156.5,156.57,5616700000.0
2008-03-27 00:20:00,156.57,156.62,156.56,156.57,8175200000.0
2008-03-27 00:25:00,156.57,156.66,156.57,156.66,7459099973.0
2008-03-27 00:30:00,156.67,156.71,156.5,156.71,7639999994.0
2008-03-27 00:35:00,156.51,156.61,156.51,156.61,5576899999.0
2008-03-27 00:40:00,156.85,156.97,156.6,156.97,8806099990.0
2008-03-27 00:45:00,156.59,156.68,156.59,156.66,6921800000.0
2008-03-27 00:50:00,156.66,156.8,156.66,156.79,7077200000.0
2008-03-27 00:55:00,156.79,156.79,156.69,156.7,7289300000.0
2008-03-27 01:00:00,156.7,156.78,156.68,156.77,3199600000.0
2008-03-27 01:05:00,156.77,156.8,156.75,156.79,3129600000.0
2008-03-27 01:10:00,156.79,156.83,156.76,156.82,3059700000.0
2008-03-27 01:15:00,156.82,156.84,156.72,156.73,1737959505.0
2008-03-27 01:20:00,156.73,156.73,156.62,156.62,6593700000.0
2008-03-27 01:25:00,156.62,156.69,156.61,156.65,5700700000.0
2008-03-27 01:30:00,156.65,156.71,156.65,156.7,4443900005.0
2008-03-27 01:35:00,156.7,156.885,156.69,156.86,6356600002.0
2008-03-27 01:40:00,156.86,156.98,156.83,156.97,6674899998.0
2008-03-27 01:45:00,156.97,156.995,156.95,156.97,918600000.0
2008-03-27 01:50:00,156.97,156.995,156.82,156.83,979100000.0
2008-03-27 01:55:00,156.83,156.89,156.75,156.86,727800000.0
2008-03-27 02:00:00,156.86,156.88,156.7,156.73,761400000.0
2008-03-27 02:05:00,156.73,156.735,156.67,156.72,850000000.0
2008-03-27 02:10:00,156.72,156.76,156.64,156.73,975800000.0
2008-03-27 02:15:00,156.73,156.81,156.65,156.745,791900000.0
2008-03-27 02:20:00,156.74,156.79,156.7,156.78,393400000.0
2008-03-27 02:25:00,156.78,156.78,156.61,156.61,829700000.0
2008-03-27 02:30:00,156.615,156.665,156.48,156.52,963400000.0
2008-03-27 02:35:00,156.52,156.58,156.51,156.54,1030300000.0
2008-03-27 02:40:00,156.54,156.58,156.43,156.48,931023199.0
2008-03-27 02:45:00,156.48,156.6,156.46,156.6,774795541.0
2008-03-27 02:50:00,156.6,156.6,156.395,156.41,959700000.0
2008-03-27 02:55:00,156.41,156.425,156.315,156.415,1487500000.0
2008-03-27 03:00:00,156.415,156.44,156.13,156.15,1541100000.0
2008-03-27 03:05:00,156.15,156.31,156.05,156.25,892163350.0
2008-03-27 03:10:00,156.25,156.495,156.21,156.46,874714801.0
2008-03-27 03:15:00,156.46,156.485,156.39,156.41,658200000.0
2008-03-27 03:20:00,156.41,156.445,156.345,156.36,877200000.0
2008-03-27 03:25:00,156.36,156.47,156.36,156.42,981700000.0
2008-03-27 03:30:00,156.42,156.46,156.33,156.38,994900000.0
2008-03-27 03:35:00,156.38,156.47,156.325,156.4,1014700000.0
2008-03-27 03:40:00,156.4,156.425,156.19,156.24,987500000.0
2008-03-27 03:45:00,156.24,156.275,156.08,156.17,1223800000.0
2008-03-27 03:50:00,156.17,156.25,156.15,156.2,1273199999.0
2008-03-27 03:55:00,156.2,156.215,156.08,156.11,4503000010.0
2008-03-27 04:00:00,156.12,156.14,156.03,156.08,2012300000.0
2008-03-27 04:05:00,156.08,156.175,156.065,156.145,3471599999.0
2008-03-27 04:10:00,156.145,156.185,156.115,156.16,2530099996.0
2008-03-27 04:15:00,156.16,156.175,156.11,156.13,1937500000.0
2008-03-27 04:20:00,156.13,156.145,156.035,156.04,2459100000.0
2008-03-27 04:25:00,156.04,156.04,155.945,155.95,2503200000.0
2008-03-27 04:30:00,155.945,156.08,155.875,156.08,1504500000.0
2008-03-27 04:35:00,156.08,156.085,155.98,156.025,1354800000.0
2008-03-27 04:40:00,156.025,156.025,155.89,155.9,1144500000.0
2008-03-27 04:45:00,155.9,156.04,155.885,156.04,1431000000.0
2008-03-27 04:50:00,156.045,156.07,156.005,156.05,1711900000.0
2008-03-27 04:55:00,156.05,156.095,156.045,156.085,1253400000.0
2008-03-27 05:00:00,156.085,156.155,156.05,156.12,1135900000.0
2008-03-27 05:05:00,156.125,156.13,156.04,156.05,1688600000.0
2008-03-27 05:10:00,156.05,156.085,155.985,156.085,1521900000.0
2008-03-27 05:15:00,156.08,156.1,156.065,156.08,1794400000.0
2008-03-27 05:20:00,156.08,156.095,155.91,155.955,1681000000.0
2008-03-27 05:25:00,155.955,156.03,155.955,156.01,1320400000.0
2008-03-27 05:30:00,156.01,156.09,156.01,156.075,1201800000.0
2008-03-27 05:35:00,156.075,156.105,156.04,156.05,1337900000.0
2008-03-27 05:40:00,156.05,156.075,156.04,156.075,1154200000.0
2008-03-27 05:45:00,156.075,156.14,156.07,156.1,1420900000.0
2008-03-27 05:50:00,156.1,156.15,156.065,156.13,1004700000.0
2008-03-27 05:55:00,156.13,156.275,156.11,156.26,1084900000.0
2008-03-27 06:00:00,156.26,156.27,156.175,156.27,1076100000.0
2008-03-27 06:05:00,156.27,156.37,156.27,156.36,968100000.0
2008-03-27 06:10:00,156.36,156.415,156.29,156.37,923200000.0
2008-03-27 06:15:00,156.37,156.4,156.28,156.34,1133000000.0
2008-03-27 06:20:00,156.34,156.375,156.305,156.32,964200000.0
2008-03-27 06:25:00,156.32,156.38,156.32,156.36,1269100000.0
2008-03-27 06:30:00,156.36,156.365,156.18,156.28,1004000000.0
2008-03-27 06:35:00,156.28,156.37,156.28,156.355,1267200000.0
2008-03-27 06:40:00,156.355,156.455,156.32,156.44,1182000000.0
2008-03-27 06:45:00,156.44,156.47,156.38,156.44,1319700000.0
2008-03-27 06:50:00,156.44,156.45,156.31,156.34,1278200000.0
2008-03-27 06:55:00,156.34,156.34,156.26,156.31,1288900000.0
2008-03-27 07:00:00,156.31,156.31,156.18,156.25,1216600000.0
2008-03-27 07:05:00,156.25,156.28,156.22,156.26,1343100000.0
2008-03-27 07:10:00,156.26,156.28,156.24,156.26,1566200000.0
2008-03-27 07:15:00,156.26,156.36,156.25,156.35,1243000000.0
2008-03-27 07:20:00,156.35,156.425,156.33,156.36,1375300000.0
2008-03-27 07:25:00,156.36,156.36,156.26,156.3,1296900000.0
2008-03-27 07:30:00,156.3,156.39,156.26,156.39,879800000.0
2008-03-27 07:35:00,156.39,156.42,156.33,156.38,1046300000.0
2008-03-27 07:40:00,156.38,156.44,156.32,156.365,1071100000.0
2008-03-27 07:45:00,156.37,156.43,156.34,156.35,1359200000.0
2008-03-27 07:50:00,156.35,156.445,156.345,156.43,1200100000.0
2008-03-27 07:55:00,156.43,156.47,156.34,156.395,1295400000.0
2008-03-27 08:00:00,156.39,156.49,156.36,156.41,1107450246.0
2008-03-27 08:05:00,156.41,156.42,156.36,156.37,1155400000.0
2008-03-27 08:10:00,156.37,156.37,156.195,156.33,1099900000.0
2008-03-27 08:15:00,156.33,156.435,156.33,156.39,1052300000.0
2008-03-27 08:20:00,156.39,156.41,156.32,156.36,1057200000.0
2008-03-27 08:25:00,156.355,156.39,156.31,156.34,713500000.0
2008-03-27 08:30:00,156.34,156.505,156.32,156.36,969700000.0
2008-03-27 08:35:00,156.36,156.575,156.355,156.525,1579400000.0
2008-03-27 08:40:00,156.525,156.545,156.395,156.515,1055100000.0
2008-03-27 08:45:00,156.515,156.54,156.49,156.51,1022400000.0
2008-03-27 08:50:00,156.51,156.56,156.495,156.55,951400000.0
2008-03-27 08:55:00,156.55,156.645,156.51,156.6,782900000.0
2008-03-27 09:00:00,156.6,156.71,156.6,156.66,1011500000.0
2008-03-27 09:05:00,156.66,156.66,156.575,156.62,1313500000.0
2008-03-27 09:10:00,156.62,156.63,156.505,156.52,2321200000.0
2008-03-27 09:15:00,156.52,156.595,156.485,156.56,1036800000.0
2008-03-27 09:20:00,156.565,156.57,156.48,156.555,930200000.0
2008-03-27 09:25:00,156.555,156.625,156.555,156.595,567300000.0
2008-03-27 09:30:00,156.595,156.65,156.575,156.6,576900000.0
2008-03-27 09:35:00,156.61,156.78,156.55,156.755,1043800000.0
2008-03-27 09:40:00,156.755,156.755,156.615,156.63,1079800000.0
2008-03-27 09:45:00,156.63,156.755,156.62,156.665,785000000.0
2008-03-27 09:50:00,156.665,156.67,156.57,156.605,616100000.0
2008-03-27 09:55:00,156.6,156.71,156.57,156.675,1552300002.0
2008-03-27 10:00:00,156.67,156.765,156.52,156.565,1442800000.0
2008-03-27 10:05:00,156.56,156.67,156.47,156.555,1403200000.0
2008-03-27 10:10:00,156.555,156.595,156.515,156.59,865000000.0
2008-03-27 10:15:00,156.59,156.98,156.585,156.895,909500000.0
2008-03-27 10:20:00,156.895,156.99,156.815,156.82,1140800000.0
2008-03-27 10:25:00,156.82,156.905,156.775,156.805,1536400000.0
2008-03-27 10:30:00,156.8,156.955,156.8,156.865,1773000000.0
2008-03-27 10:35:00,156.865,156.925,156.805,156.805,647700000.0
2008-03-27 10:40:00,156.795,156.91,156.765,156.87,760700000.0
2008-03-27 10:45:00,156.87,156.885,156.805,156.855,614100000.0
2008-03-27 10:50:00,156.855,156.86,156.71,156.72,729200000.0
2008-03-27 10:55:00,156.72,156.84,156.715,156.835,667500000.0
2008-03-27 11:00:00,156.83,156.955,156.815,156.955,671400000.0
2008-03-27 11:05:00,156.955,157.085,156.95,157.01,874500000.0
2008-03-27 11:10:00,157.01,157.145,156.98,157.065,914500000.0
2008-03-27 11:15:00,157.065,157.08,156.98,156.98,839500000.0
2008-03-27 11:20:00,156.98,157.065,156.945,157.035,725800000.0
2008-03-27 11:25:00,157.035,157.04,156.845,156.855,712300000.0
2008-03-27 11:30:00,156.855,156.935,156.845,156.89,794700000.0
2008-03-27 11:35:00,156.89,157.07,156.88,157.06,679600000.0
2008-03-27 11:40:00,157.06,157.14,157.0,157.1,681300000.0
2008-03-27 11:45:00,157.095,157.12,157.015,157.12,1320300000.0
2008-03-27 11:50:00,157.12,157.18,157.095,157.13,836600000.0
2008-03-27 11:55:00,157.13,157.135,156.965,157.05,1354200000.0
2008-03-27 12:00:00,157.05,157.13,157.045,157.08,870100000.0
2008-03-27 12:05:00,157.08,157.165,157.06,157.13,613800000.0
2008-03-27 12:10:00,157.13,157.245,157.115,157.195,1063000000.0
2008-03-27 12:15:00,157.195,157.28,157.13,157.27,765900000.0
2008-03-27 12:20:00,157.27,157.38,157.26,157.28,670900000.0
2008-03-27 12:25:00,157.28,157.3,157.195,157.21,755800000.0
2008-03-27 12:30:00,157.21,157.22,157.13,157.17,876900000.0
2008-03-27 12:35:00,157.17,157.24,157.16,157.19,948100000.0
2008-03-27 12:40:00,157.19,157.215,157.125,157.195,1182300000.0
2008-03-27 12:45:00,157.19,157.325,157.185,157.27,1121300000.0
2008-03-27 12:50:00,157.27,157.325,157.22,157.305,935800000.0
2008-03-27 12:55:00,157.305,157.36,157.29,157.33,1161200000.0
2008-03-27 13:00:00,157.325,157.35,157.24,157.245,2702700006.0
2008-03-27 13:05:00,157.245,157.305,157.135,157.245,1985100000.0
2008-03-27 13:10:00,157.245,157.255,157.015,157.105,2671100000.0
2008-03-27 13:15:00,157.105,157.14,157.0,157.045,3169300000.0
2008-03-27 13:20:00,157.045,157.135,157.01,157.12,2919500000.0
2008-03-27 13:25:00,157.12,157.125,157.05,157.08,2975700000.0
2008-03-27 13:30:00,157.075,157.125,157.05,157.085,1006700000.0
2008-03-27 13:35:00,157.085,157.135,157.08,157.09,682200000.0
2008-03-27 13:40:00,157.09,157.215,157.075,157.205,1006000000.0
2008-03-27 13:45:00,157.195,157.255,157.105,157.105,806400000.0
2008-03-27 13:50:00,157.105,157.17,157.075,157.09,980400000.0
2008-03-27 13:55:00,157.095,157.19,157.06,157.125,1073000000.0
2008-03-27 14:00:00,157.125,157.165,156.935,156.955,1308100000.0
2008-03-27 14:05:00,156.955,157.075,156.95,157.01,853000000.0
2008-03-27 14:10:00,157.01,157.07,156.97,157.015,700000000.0
2008-03-27 14:15:00,157.015,157.055,156.98,157.045,832200000.0
2008-03-27 14:20:00,157.045,157.055,156.99,156.99,1168000000.0
2008-03-27 14:25:00,156.985,157.025,156.895,156.895,855800000.0
2008-03-27 14:30:00,156.9,157.49,156.9,157.455,1873100000.0
2008-03-27 14:35:00,157.455,157.61,157.43,157.465,1206400000.0
2008-03-27 14:40:00,157.47,157.62,157.465,157.49,1634100000.0
2008-03-27 14:45:00,157.495,157.535,157.435,157.465,1756000000.0
2008-03-27 14:50:00,157.46,157.59,157.46,157.495,2043700000.0
2008-03-27 14:55:00,157.495,157.515,157.375,157.41,2094900000.0
2008-03-27 15:00:00,157.41,157.48,157.375,157.48,1659200000.0
2008-03-27 15:05:00,157.475,157.49,157.38,157.4,2129800000.0
2008-03-27 15:10:00,157.4,157.535,157.395,157.485,1580500000.0
2008-03-27 15:15:00,157.49,157.645,157.49,157.625,3063700000.0
2008-03-27 15:20:00,157.625,157.815,157.605,157.785,1691050000.0
2008-03-27 15:25:00,157.79,157.805,157.725,157.75,2103300000.0
2008-03-27 15:30:00,157.75,157.885,157.715,157.735,1425600000.0
2008-03-27 15:35:00,157.735,157.81,157.615,157.66,1474000000.0
2008-03-27 15:40:00,157.665,157.775,157.635,157.635,1050200000.0
2008-03-27 15:45:00,157.635,157.775,157.62,157.665,965200000.0
2008-03-27 15:50:00,157.67,157.675,157.445,157.5,1090800000.0
2008-03-27 15:55:00,157.505,157.69,157.485,157.645,577600000.0
2008-03-27 16:00:00,157.645,157.69,157.48,157.51,730000000.0
2008-03-27 16:05:00,157.505,157.535,157.43,157.47,1103500000.0
2008-03-27 16:10:00,157.47,157.48,157.38,157.43,929200000.0
2008-03-27 16:15:00,157.43,157.48,157.305,157.32,602700000.0
2008-03-27 16:20:00,157.32,157.34,157.11,157.255,898300000.0
2008-03-27 16:25:00,157.255,157.34,157.12,157.175,753400000.0
2008-03-27 16:30:00,157.17,157.255,156.97,157.005,957200000.0
2008-03-27 16:35:00,157.0,157.235,157.0,157.15,757500000.0
2008-03-27 16:40:00,157.15,157.295,157.135,157.205,934900000.0
2008-03-27 16:45:00,157.22,157.22,157.03,157.08,772400000.0
2008-03-27 16:50:00,157.085,157.19,157.03,157.14,1352000000.0
2008-03-27 16:55:00,157.14,157.16,157.08,157.14,765200000.0
2008-03-27 17:00:00,157.14,157.29,157.12,157.23,544600000.0
2008-03-27 17:05:00,157.23,157.23,157.07,157.095,752100000.0
2008-03-27 17:10:00,157.095,157.195,157.06,157.075,974700000.0
2008-03-27 17:15:00,157.08,157.36,157.065,157.325,2451800001.0
2008-03-27 17:20:00,157.325,157.45,157.275,157.38,971000000.0
2008-03-27 17:25:00,157.385,157.48,157.37,157.375,843000000.0
2008-03-27 17:30:00,157.37,157.465,157.25,157.365,1017100000.0
2008-03-27 17:35:00,157.365,157.43,157.305,157.42,811000000.0
2008-03-27 17:40:00,157.42,157.63,157.29,157.615,766500000.0
2008-03-27 17:45:00,157.61,157.635,157.555,157.595,892400000.0
2008-03-27 17:50:00,157.595,157.7,157.555,157.68,1069100000.0
2008-03-27 17:55:00,157.68,157.81,157.68,157.765,887500000.0
2008-03-27 18:00:00,157.78,157.78,157.65,157.65,817600000.0
2008-03-27 18:05:00,157.645,157.66,157.545,157.62,997300000.0
2008-03-27 18:10:00,157.62,157.88,157.585,157.82,847800000.0
2008-03-27 18:15:00,157.825,157.86,157.77,157.82,1039100000.0
2008-03-27 18:20:00,157.82,157.93,157.815,157.91,1291500000.0
2008-03-27 18:25:00,157.9,157.975,157.875,157.97,1115300000.0
2008-03-27 18:30:00,157.97,158.03,157.94,157.965,2029100000.0
2008-03-27 18:35:00,157.965,157.98,157.845,157.86,767800000.0
2008-03-27 18:40:00,157.86,158.03,157.835,157.96,870700000.0
2008-03-27 18:45:00,157.96,157.99,157.825,157.85,816700000.0
2008-03-27 18:50:00,157.85,157.86,157.77,157.835,971000000.0
2008-03-27 18:55:00,157.835,157.87,157.775,157.775,825200000.0
2008-03-27 19:00:00,157.775,157.815,157.745,157.775,945100000.0
2008-03-27 19:05:00,157.775,157.83,157.765,157.8,918300000.0
2008-03-27 19:10:00,157.8,157.94,157.78,157.93,772400000.0
2008-03-27 19:15:00,157.93,157.97,157.865,157.89,936500000.0
2008-03-27 19:20:00,157.89,157.91,157.81,157.84,946500000.0
2008-03-27 19:25:00,157.84,157.91,157.795,157.795,741600000.0
2008-03-27 19:30:00,157.795,157.805,157.6,157.69,1065900000.0
2008-03-27 19:35:00,157.69,157.735,157.47,157.62,1953200000.0
2008-03-27 19:40:00,157.615,157.67,157.57,157.595,799400000.0
2008-03-27 19:45:00,157.595,157.705,157.59,157.66,763300000.0
2008-03-27 19:50:00,157.66,157.67,157.57,157.66,1047900000.0
2008-03-27 19:55:00,157.66,157.74,157.57,157.615,1852800000.0
2008-03-27 20:00:00,157.615,157.615,157.445,157.485,2583500000.0
2008-03-27 20:05:00,157.485,157.63,157.46,157.62,1177500000.0
2008-03-27 20:10:00,157.615,157.65,157.575,157.6,780400000.0
2008-03-27 20:15:00,157.6,157.67,157.47,157.62,885100000.0
2008-03-27 20:20:00,157.62,157.68,157.525,157.66,869600000.0
2008-03-27 20:25:00,157.66,157.735,157.525,157.565,795200000.0
2008-03-27 20:30:00,157.56,157.71,157.56,157.71,720700000.0
2008-03-27 20:35:00,157.71,157.91,157.705,157.825,771000000.0
2008-03-27 20:40:00,157.825,157.905,157.67,157.675,783400000.0
2008-03-27 20:45:00,157.675,157.71,157.515,157.655,864800000.0
2008-03-27 20:50:00,157.66,157.79,157.57,157.585,822200000.0
2008-03-27 20:55:00,157.59,157.635,157.495,157.53,816500000.0
2008-03-27 21:00:00,157.53,157.62,157.5,157.56,785900000.0
2008-03-27 21:05:00,157.56,157.59,157.44,157.545,796800000.0
2008-03-27 21:10:00,157.545,157.555,157.435,157.525,1065950000.0
2008-03-27 21:15:00,157.53,157.53,157.45,157.515,1354900000.0
2008-03-27 21:20:00,157.515,157.53,157.37,157.37,1112700000.0
2008-03-27 21:25:00,157.375,157.455,157.37,157.44,658200000.0
2008-03-27 21:30:00,157.44,157.45,157.335,157.345,882100000.0
2008-03-27 21:35:00,157.345,157.365,157.04,157.04,1694100000.0
2008-03-27 21:40:00,157.04,157.315,157.025,157.26,2220700000.0
2008-03-27 21:45:00,157.26,157.28,157.16,157.195,874900000.0
2008-03-27 21:50:00,157.185,157.365,157.18,157.32,818600000.0
2008-03-27 21:55:00,157.315,157.39,157.285,157.31,871600000.0
2008-03-27 22:00:00,157.32,157.35,157.295,157.31,779700000.0
2008-03-27 22:05:00,157.315,157.39,157.305,157.375,805000000.0
2008-03-27 22:10:00,157.375,157.38,157.28,157.32,884300000.0
2008-03-27 22:15:00,157.32,157.38,157.31,157.38,595000000.0
2008-03-27 22:20:00,157.38,157.38,157.29,157.3,1321700000.0
2008-03-27 22:25:00,157.295,157.32,157.275,157.29,914800000.0
2008-03-27 22:30:00,157.29,157.3,157.25,157.265,1398800000.0
2008-03-27 22:35:00,157.265,157.285,157.23,157.24,1100900000.0
2008-03-27 22:40:00,157.24,157.32,157.19,157.29,783800000.0
2008-03-27 22:45:00,157.29,157.3,157.255,157.26,626500000.0
2008-03-27 22:50:00,157.26,157.3,157.2,157.2,612200000.0
2008-03-27 22:55:00,157.2,157.22,157.15,157.2,564000000.0
2008-03-27 23:00:00,157.2,157.2,157.13,157.18,6826900000.0
2008-03-27 23:05:00,157.18,157.245,157.11,157.235,743200000.0
2008-03-27 23:10:00,157.235,157.245,157.22,157.24,513500000.0
2008-03-27 23:15:00,157.24,157.26,157.18,157.205,2052700000.0
2008-03-27 23:20:00,157.205,157.27,157.19,157.25,2381500000.0
2008-03-27 23:25:00,157.25,157.325,157.245,157.315,2628600000.0
2008-03-27 23:30:00,157.315,157.435,157.295,157.405,1590199999.0
2008-03-27 23:35:00,157.405,157.43,157.375,157.425,1565200000.0
2008-03-27 23:40:00,157.415,157.425,157.345,157.37,1791900000.0
2008-03-27 23:45:00,157.37,157.385,157.23,157.255,1166800000.0
2008-03-27 23:50:00,157.255,157.305,157.235,157.27,1821500000.0
2008-03-27 23:55:00,157.27,157.28,157.22,157.22,2775100000.0
2008-03-28 00:00:00,157.22,157.265,157.19,157.255,2142400000.0
2008-03-28 00:05:00,157.255,157.3,157.25,157.27,1479200000.0
2008-03-28 00:10:00,157.27,157.3,157.245,157.25,3060300000.0
2008-03-28 00:15:00,157.25,157.28,157.25,157.25,2458700000.0
2008-03-28 00:20:00,157.25,157.29,157.25,157.29,2159200000.0
2008-03-28 00:25:00,157.29,157.35,157.29,157.35,1961900000.0
2008-03-28 00:30:00,157.35,157.51,157.35,157.45,2624300000.0
2008-03-28 00:35:00,157.45,157.5,157.43,157.49,3414900000.0
2008-03-28 00:40:00,157.49,157.54,157.47,157.535,3078600000.0
2008-03-28 00:45:00,157.535,157.57,157.52,157.57,3489700000.0
2008-03-28 00:50:00,157.57,157.57,157.405,157.44,3089100000.0
2008-03-28 00:55:00,157.44,157.44,157.32,157.36,3000400000.0
2008-03-28 01:00:00,157.36,157.41,157.35,157.395,2014100000.0
2008-03-28 01:05:00,157.395,157.45,157.365,157.38,2603300000.0
2008-03-28 01:10:00,157.38,157.41,157.29,157.31,1906500000.0
2008-03-28 01:15:00,157.31,157.43,157.305,157.395,2299250000.0
2008-03-28 01:20:00,157.395,157.42,157.365,157.38,3910900000.0
2008-03-28 01:25:00,157.38,157.38,157.22,157.26,1587300000.0
2008-03-28 01:30:00,157.26,157.41,157.24,157.41,1898500000.0
2008-03-28 01:35:00,157.41,157.43,157.345,157.365,1697500000.0
2008-03-28 01:40:00,157.365,157.37,157.3,157.31,2143700000.0
2008-03-28 01:45:00,157.31,157.34,157.28,157.31,2497400000.0
2008-03-28 01:50:00,157.31,157.4,157.3,157.36,3840300000.0
2008-03-28 01:55:00,157.36,157.4,157.32,157.37,4481999999.0
2008-03-28 02:00:00,157.38,157.42,157.3,157.3,3218400000.0
2008-03-28 02:05:00,157.3,157.3,157.175,157.18,2909300000.0
2008-03-28 02:10:00,157.18,157.28,157.18,157.23,2445400000.0
2008-03-28 02:15:00,157.23,157.26,157.22,157.24,3840800000.0
2008-03-28 02:20:00,157.24,157.25,157.18,157.2,6321100000.0
2008-03-28 02:25:00,157.2,157.22,157.15,157.16,6287400000.0
2008-03-28 02:30:00,157.16,157.215,157.15,157.16,6323800000.0
2008-03-28 02:35:00,157.16,157.17,157.02,157.04,4862400000.0
2008-03-28 02:40:00,157.04,157.1,156.94,156.98,6231000000.0
2008-03-28 02:45:00,156.98,156.98,156.87,156.92,5445200000.0
2008-03-28 02:50:00,156.92,156.92,156.71,156.83,4839287474.0
2008-03-28 02:55:00,156.845,156.92,156.805,156.88,3928300003.0
2008-03-28 03:00:00,156.88,156.94,156.82,156.93,2947800000.0
2008-03-28 03:05:00,156.93,156.93,156.74,156.82,5847599999.0
2008-03-28 03:10:00,156.82,157.0,156.82,156.96,5589600000.0
2008-03-28 03:15:00,156.96,157.01,156.93,156.985,6132200000.0
2008-03-28 03:20:00,156.985,157.02,156.96,156.99,4199300001.0
2008-03-28 03:25:00,156.99,157.0,156.94,157.0,4441600000.0
2008-03-28 03:30:00,157.0,157.01,156.94,156.98,6445700000.0
2008-03-28 03:35:00,156.98,157.005,156.94,156.96,5852500000.0
2008-03-28 03:40:00,156.96,157.0,156.87,156.88,6344400001.0
2008-03-28 03:45:00,156.88,157.01,156.88,156.98,7797700000.0
2008-03-28 03:50:00,156.98,157.08,156.97,157.02,6330400000.0
2008-03-28 03:55:00,157.02,157.11,157.0,157.09,3624834581.0
2008-03-28 04:00:00,157.08,157.18,157.05,157.11,3087982692.0
2008-03-28 04:05:00,157.11,157.11,157.06,157.07,3929700000.0
2008-03-28 04:10:00,157.07,157.14,157.05,157.13,2591500000.0
2008-03-28 04:15:00,157.13,157.13,157.08,157.1,1821400000.0
2008-03-28 04:20:00,157.1,157.26,157.1,157.16,3267948139.0
2008-03-28 04:25:00,157.16,157.19,157.1,157.1,3196900000.0
2008-03-28 04:30:00,157.1,157.1,157.05,157.07,3476574074.0
2008-03-28 04:35:00,157.07,157.1,157.04,157.08,2442100117.0
2008-03-28 04:40:00,157.08,157.1,157.05,157.05,3896774109.0
2008-03-28 04:45:00,157.05,157.16,157.04,157.16,5903648237.0
2008-03-28 04:50:00,157.16,157.3,157.14,157.27,3702200000.0
2008-03-28 04:55:00,157.27,157.37,157.18,157.2,2638600000.0
2008-03-28 05:00:00,157.2,157.24,157.15,157.21,2800100000.0
2008-03-28 05:05:00,157.21,157.24,157.15,157.17,2727400000.0
2008-03-28 05:10:00,157.17,157.23,157.17,157.21,2325000000.0
2008-03-28 05:15:00,157.21,157.33,157.16,157.31,2942398220.0
2008-03-28 05:20:00,157.31,157.36,157.29,157.32,2847900000.0
2008-03-28 05:25:00,157.32,157.33,157.28,157.32,2771900000.0
2008-03-28 05:30:00,157.32,157.66,157.32,157.53,2952100000.0
2008-03-28 05:35:00,157.53,157.65,157.52,157.65,2942800000.0
2008-03-28 05:40:00,157.65,157.67,157.55,157.63,2648200000.0
2008-03-28 05:45:00,157.63,157.67,157.6,157.62,2987400000.0
2008-03-28 05:50:00,157.62,157.65,157.56,157.58,3574200000.0
2008-03-28 05:55:00,157.58,157.61,157.42,157.45,3332900000.0
2008-03-28 06:00:00,157.45,157.57,157.45,157.56,2916400000.0
2008-03-28 06:05:00,157.56,157.59,157.47,157.47,3400300000.0
2008-03-28 06:10:00,157.47,157.48,157.39,157.4,408600000.0
2008-03-28 06:15:00,157.4,157.46,157.36,157.45,505100000.0
2008-03-28 06:20:00,157.45,157.54,157.41,157.54,459100000.0
2008-03-28 06:25:00,157.54,157.61,157.51,157.59,426000000.0
2008-03-28 06:30:00,157.6,157.71,157.58,157.63,415100000.0
2008-03-28 06:35:00,157.63,157.66,157.61,157.63,471200000.0
2008-03-28 06:40:00,157.63,157.67,157.61,157.67,576900000.0
2008-03-28 06:45:00,157.67,157.68,157.36,157.4,390100000.0
2008-03-28 06:50:00,157.4,157.42,157.375,157.39,446400000.0
2008-03-28 06:55:00,157.39,157.47,157.35,157.47,325300000.0
2008-03-28 07:00:00,157.47,157.54,157.45,157.48,410600000.0
2008-03-28 07:05:00,157.48,157.58,157.46,157.565,268200000.0
2008-03-28 07:10:00,157.565,157.565,157.5,157.525,343300000.0
2008-03-28 07:15:00,157.525,157.585,157.52,157.56,322100000.0
2008-03-28 07:20:00,157.56,157.56,157.475,157.475,276500000.0
2008-03-28 07:25:00,157.475,157.51,157.45,157.45,300700000.0
2008-03-28 07:30:00,157.45,157.49,157.345,157.39,329900000.0
2008-03-28 07:35:00,157.39,157.5,157.39,157.47,849000000.0
2008-03-28 07:40:00,157.47,157.47,157.295,157.33,392400000.0
2008-03-28 07:45:00,157.33,157.36,157.21,157.25,337100000.0
2008-03-28 07:50:00,157.24,157.3,157.2,157.225,320800000.0
2008-03-28 07:55:00,157.225,157.27,157.195,157.27,1321800000.0
2008-03-28 08:00:00,157.265,157.36,157.25,157.33,743700000.0
2008-03-28 08:05:00,157.33,157.42,157.33,157.41,1134500000.0
2008-03-28 08:10:00,157.41,157.435,157.36,157.41,282600000.0
2008-03-28 08:15:00,157.41,157.43,157.35,157.35,326400000.0
2008-03-28 08:20:00,157.35,157.43,157.33,157.4,328800000.0
2008-03-28 08:25:00,157.4,157.45,157.4,157.405,445000000.0
2008-03-28 08:30:00,157.405,157.455,157.4,157.43,506600000.0
2008-03-28 08:35:00,157.43,157.43,157.39,157.41,756300000.0
2008-03-28 08:40:00,157.41,157.52,157.41,157.5,659300000.0
2008-03-28 08:45:00,157.5,157.535,157.43,157.43,708300000.0
2008-03-28 08:50:00,157.43,157.495,157.29,157.31,1255000000.0
2008-03-28 08:55:00,157.31,157.35,157.29,157.33,658900000.0
2008-03-28 09:00:00,157.33,157.415,157.22,157.415,693700000.0
2008-03-28 09:05:00,157.415,157.48,157.355,157.425,421100000.0
2008-03-28 09:10:00,157.43,157.48,157.39,157.46,578000000.0
2008-03-28 09:15:00,157.46,157.475,157.4,157.41,514000000.0
2008-03-28 09:20:00,157.41,157.505,157.32,157.465,777700000.0
2008-03-28 09:25:00,157.47,157.67,157.465,157.58,646800000.0
2008-03-28 09:30:00,157.58,157.645,157.51,157.615,775900000.0
2008-03-28 09:35:00,157.615,157.68,157.55,157.615,977700001.0
2008-03-28 09:40:00,157.615,157.675,157.585,157.675,737900000.0
2008-03-28 09:45:00,157.675,157.79,157.605,157.79,612000000.0
2008-03-28 09:50:00,157.79,157.845,157.605,157.775,445800000.0
2008-03-28 09:55:00,157.78,157.87,157.65,157.735,639200000.0
2008-03-28 10:00:00,157.74,157.795,157.6,157.61,492600000.0
2008-03-28 10:05:00,157.61,157.635,157.55,157.585,378600000.0
2008-03-28 10:10:00,157.585,157.61,157.51,157.61,443500000.0
2008-03-28 10:15:00,157.61,157.67,157.38,157.475,271800000.0
2008-03-28 10:20:00,157.475,157.59,157.475,157.55,312700000.0
2008-03-28 10:25:00,157.55,157.62,157.5,157.55,581100000.0
2008-03-28 10:30:00,157.55,157.67,157.51,157.55,659200000.0
2008-03-28 10:35:00,157.55,157.69,157.53,157.57,302400000.0
2008-03-28 10:40:00,157.57,157.67,157.555,157.62,388600000.0
2008-03-28 10:45:00,157.62,157.665,157.57,157.62,361800000.0
2008-03-28 10:50:00,157.62,157.79,157.61,157.67,348300000.0
2008-03-28 10:55:00,157.67,157.7,157.575,157.63,427700000.0
2008-03-28 11:00:00,157.625,157.735,157.585,157.73,737200000.0
2008-03-28 11:05:00,157.73,157.73,157.645,157.65,528500000.0
2008-03-28 11:10:00,157.65,157.87,157.62,157.855,555900000.0
2008-03-28 11:15:00,157.855,158.1,157.83,158.055,758100000.0
2008-03-28 11:20:00,158.055,158.055,157.865,157.935,707300000.0
2008-03-28 11:25:00,157.935,158.22,157.925,158.17,1059500000.0
2008-03-28 11:30:00,158.17,158.17,157.985,158.035,1124200000.0
2008-03-28 11:35:00,158.04,158.075,157.925,157.95,593700000.0
2008-03-28 11:40:00,157.945,158.25,157.935,158.205,923500000.0
2008-03-28 11:45:00,158.205,158.24,158.16,158.21,452700000.0
2008-03-28 11:50:00,158.21,158.225,158.16,158.17,502300000.0
2008-03-28 11:55:00,158.17,158.27,158.105,158.205,492300000.0
2008-03-28 12:00:00,158.2,158.345,158.18,158.29,447600000.0
2008-03-28 12:05:00,158.29,158.29,157.945,158.015,589300000.0
2008-03-28 12:10:00,158.015,158.02,157.855,157.98,756900000.0
2008-03-28 12:15:00,157.98,158.07,157.935,158.05,1525600000.0
2008-03-28 12:20:00,158.05,158.05,157.97,158.04,571800000.0
2008-03-28 12:25:00,158.04,158.055,158.005,158.015,665700000.0
2008-03-28 12:30:00,158.015,158.06,157.9,157.915,444300000.0
2008-03-28 12:35:00,157.91,158.02,157.91,158.005,619800000.0
2008-03-28 12:40:00,158.005,158.03,157.95,158.03,719700000.0
2008-03-28 12:45:00,158.03,158.115,158.0,158.03,641800000.0
2008-03-28 12:50:00,158.03,158.2,158.03,158.16,608100000.0
2008-03-28 12:55:00,158.16,158.22,158.065,158.085,1015500000.0
2008-03-28 13:00:00,158.085,158.155,158.065,158.085,1019800000.0
2008-03-28 13:05:00,158.085,158.1,158.035,158.095,1338900000.0
2008-03-28 13:10:00,158.095,158.11,158.04,158.1,662200000.0
2008-03-28 13:15:00,158.1,158.33,158.075,158.27,643300000.0
2008-03-28 13:20:00,158.27,158.27,158.14,158.23,818200000.0
2008-03-28 13:25:00,158.23,158.27,158.135,158.195,751200000.0
2008-03-28 13:30:00,158.2,158.245,158.14,158.215,730000000.0
2008-03-28 13:35:00,158.215,158.22,158.045,158.11,845200000.0
2008-03-28 13:40:00,158.11,158.12,157.995,157.995,1098400000.0
2008-03-28 13:45:00,158.0,158.065,157.97,158.005,777800000.0
2008-03-28 13:50:00,158.005,158.08,158.0,158.07,1090400000.0
2008-03-28 13:55:00,158.07,158.09,157.83,157.855,1265500000.0
2008-03-28 14:00:00,157.855,157.94,157.855,157.88,722600000.0
2008-03-28 14:05:00,157.88,157.98,157.88,157.96,766100000.0
2008-03-28 14:10:00,157.96,158.01,157.945,158.0,679800000.0
2008-03-28 14:15:00,158.0,158.035,157.895,157.895,1096999996.0
2008-03-28 14:20:00,157.895,157.9,157.745,157.79,2099300000.0
2008-03-28 14:25:00,157.79,157.835,157.765,157.795,1671900000.0
2008-03-28 14:30:00,157.795,158.09,157.78,157.92,1001700000.0
2008-03-28 14:35:00,157.92,157.965,157.785,157.835,640200000.0
2008-03-28 14:40:00,157.835,157.915,157.82,157.855,631400000.0
2008-03-28 14:45:00,157.855,157.94,157.75,157.755,664900000.0
2008-03-28 14:50:00,157.755,157.905,157.725,157.905,754600000.0
2008-03-28 14:55:00,157.905,157.935,157.81,157.84,727900000.0
2008-03-28 15:00:00,157.84,157.875,157.805,157.81,733500000.0
2008-03-28 15:05:00,157.81,157.82,157.75,157.815,591400000.0
2008-03-28 15:10:00,157.815,157.92,157.81,157.88,616800000.0
2008-03-28 15:15:00,157.88,157.89,157.77,157.79,712100000.0
2008-03-28 15:20:00,157.79,157.88,157.785,157.84,561100000.0
2008-03-28 15:25:00,157.84,157.84,157.7,157.705,634800000.0
2008-03-28 15:30:00,157.705,157.72,157.62,157.635,626600000.0
2008-03-28 15:35:00,157.635,157.64,157.475,157.55,691800000.0
2008-03-28 15:40:00,157.55,157.605,157.485,157.565,701200000.0
2008-03-28 15:45:00,157.565,157.565,157.45,157.525,716100000.0
2008-03-28 15:50:00,157.525,157.645,157.525,157.62,704300000.0
2008-03-28 15:55:00,157.61,157.815,157.605,157.76,675000000.0
2008-03-28 16:00:00,157.76,157.81,157.61,157.72,944100000.0
2008-03-28 16:05:00,157.72,157.79,157.685,157.685,1210400000.0
2008-03-28 16:10:00,157.685,157.77,157.645,157.645,917800000.0
2008-03-28 16:15:00,157.645,157.67,157.465,157.485,942900000.0
2008-03-28 16:20:00,157.485,157.53,157.335,157.375,3372000000.0
2008-03-28 16:25:00,157.375,157.415,157.195,157.28,1988300000.0
2008-03-28 16:30:00,157.28,157.365,157.245,157.33,1709200000.0
2008-03-28 16:35:00,157.32,157.345,157.125,157.155,1891600000.0
2008-03-28 16:40:00,157.155,157.175,157.05,157.125,1683300000.0
2008-03-28 16:45:00,157.125,157.165,157.07,157.08,938250000.0
2008-03-28 16:50:00,157.08,157.155,157.075,157.14,1705600000.0
2008-03-28 16:55:00,157.14,157.16,156.915,156.95,1744600000.0
2008-03-28 17:00:00,156.935,156.94,156.8,156.82,1871000000.0
2008-03-28 17:05:00,156.82,156.955,156.82,156.94,913600000.0
2008-03-28 17:10:00,156.94,157.02,156.91,156.985,2323700000.0
2008-03-28 17:15:00,156.985,157.04,156.91,156.96,796800000.0
2008-03-28 17:20:00,156.96,157.185,156.96,157.13,922000000.0
2008-03-28 17:25:00,157.13,157.165,157.015,157.035,1170000000.0
2008-03-28 17:30:00,157.035,157.115,157.02,157.07,1026600000.0
2008-03-28 17:35:00,157.07,157.11,157.025,157.08,1493100000.0
2008-03-28 17:40:00,157.08,157.105,156.985,157.095,1397700000.0
2008-03-28 17:45:00,157.095,157.155,157.08,157.105,1227700000.0
2008-03-28 17:50:00,157.105,157.195,157.08,157.195,1395700000.0
2008-03-28 17:55:00,157.195,157.205,157.09,157.13,1600800000.0
2008-03-28 18:00:00,157.13,157.13,157.02,157.02,1209600000.0
2008-03-28 18:05:00,157.015,157.07,156.93,156.965,1093500000.0
2008-03-28 18:10:00,156.965,157.015,156.88,156.975,1030100000.0
2008-03-28 18:15:00,156.975,156.975,156.865,156.94,1038100000.0
2008-03-28 18:20:00,156.94,156.975,156.865,156.94,1270900000.0
2008-03-28 18:25:00,156.94,156.945,156.815,156.915,958900000.0
2008-03-28 18:30:00,156.915,157.03,156.91,157.025,802000000.0
2008-03-28 18:35:00,157.025,157.055,156.98,156.995,954100000.0
2008-03-28 18:40:00,156.995,157.005,156.835,156.855,907200000.0
2008-03-28 18:45:00,156.855,156.94,156.83,156.93,749900000.0
2008-03-28 18:50:00,156.93,156.96,156.82,156.825,887400000.0
2008-03-28 18:55:00,156.825,156.84,156.77,156.81,848300000.0
2008-03-28 19:00:00,156.81,156.89,156.77,156.87,875800000.0
2008-03-28 19:05:00,156.87,156.95,156.86,156.865,763100000.0
2008-03-28 19:10:00,156.865,156.92,156.855,156.885,962500000.0
2008-03-28 19:15:00,156.88,156.975,156.855,156.97,862500000.0
2008-03-28 19:20:00,156.97,156.98,156.935,156.96,669900000.0
2008-03-28 19:25:00,156.96,156.98,156.845,156.865,781700000.0
2008-03-28 19:30:00,156.865,156.985,156.855,156.93,964600000.0
2008-03-28 19:35:00,156.93,156.93,156.825,156.87,677900000.0
2008-03-28 19:40:00,156.87,156.88,156.74,156.75,807900000.0
2008-03-28 19:45:00,156.75,156.845,156.745,156.785,710800000.0
2008-03-28 19:50:00,156.785,156.84,156.775,156.83,802700000.0
2008-03-28 19:55:00,156.83,156.93,156.82,156.91,619000000.0
2008-03-28 20:00:00,156.91,156.91,156.765,156.82,693500000.0
2008-03-28 20:05:00,156.82,156.84,156.795,156.83,606900000.0
2008-03-28 20:10:00,156.83,156.84,156.795,156.84,808500000.0
2008-03-28 20:15:00,156.84,156.88,156.835,156.85,837100000.0
2008-03-28 20:20:00,156.85,156.88,156.795,156.85,590700000.0
2008-03-28 20:25:00,156.85,156.85,156.765,156.77,582700000.0
2008-03-28 20:30:00,156.77,156.825,156.74,156.8,766100000.0
2008-03-28 20:35:00,156.8,156.82,156.745,156.755,855800000.0
2008-03-28 20:40:00,156.755,156.755,156.7,156.72,824600000.0
2008-03-28 20:45:00,156.72,156.78,156.7,156.74,668800000.0
2008-03-28 20:50:00,156.74,156.745,156.655,156.655,935000000.0
2008-03-28 20:55:00,156.655,156.73,156.645,156.65,782100000.0
2008-03-28 21:00:00,156.655,156.72,156.595,156.705,838500000.0
2008-03-28 21:05:00,156.705,156.73,156.645,156.68,797800000.0
2008-03-28 21:10:00,156.68,156.715,156.655,156.665,744200000.0
2008-03-28 21:15:00,156.665,156.7,156.555,156.61,930800000.0
2008-03-28 21:20:00,156.615,156.715,156.595,156.665,958900000.0
2008-03-28 21:25:00,156.665,156.79,156.65,156.79,855500000.0
2008-03-28 21:30:00,156.79,156.835,156.76,156.835,957200000.0
2008-03-28 21:35:00,156.835,156.88,156.765,156.77,1040500000.0
2008-03-28 21:40:00,156.77,156.825,156.745,156.745,939900000.0
2008-03-28 21:45:00,156.745,156.745,156.635,156.66,1090600000.0
2008-03-28 21:50:00,156.66,156.795,156.595,156.79,1150800000.0
2008-03-28 21:55:00,156.795,156.815,156.75,156.77,810100000.0
2008-03-28 22:00:00,156.765,156.78,156.75,156.765,899700000.0
2008-03-28 22:05:00,156.765,156.84,156.765,156.825,720800000.0
2008-03-28 22:10:00,156.825,156.845,156.815,156.83,809100000.0
2008-03-28 22:15:00,156.83,156.835,156.82,156.825,1124600000.0
2008-03-28 22:20:00,156.825,156.86,156.82,156.825,619100000.0
2008-03-28 22:25:00,156.825,156.825,156.76,156.795,927200000.0
2008-03-28 22:30:00,156.795,156.84,156.785,156.83,1525300000.0
2008-03-28 22:35:00,156.83,156.89,156.83,156.85,5478400000.0
2008-03-28 22:40:00,156.85,156.93,156.835,156.91,1104700000.0
2008-03-28 22:45:00,156.91,156.91,156.84,156.87,1595200000.0
2008-03-28 22:50:00,156.87,156.87,156.71,156.74,1709000000.0
2008-03-28 22:55:00,156.74,156.76,156.7,156.71,4465100000.0
2008-03-30 23:25:00,156.4,156.43,156.37,156.41,816000000.0
2008-03-30 23:30:00,156.41,156.41,156.36,156.4,2889200000.0
2008-03-30 23:35:00,156.4,156.4,156.37,156.39,1936300000.0
2008-03-30 23:40:00,156.39,156.39,156.37,156.38,3854500000.0
2008-03-30 23:45:00,156.38,156.4,156.37,156.39,1762400000.0
2008-03-30 23:50:00,156.39,156.39,156.25,156.29,2011100000.0
2008-03-30 23:55:00,156.29,156.29,156.24,156.24,2133800000.0
2008-03-31 00:00:00,156.24,156.445,156.21,156.42,3540100000.0
2008-03-31 00:05:00,156.42,156.42,156.25,156.26,2710500000.0
2008-03-31 00:10:00,156.26,156.26,156.17,156.18,2938700000.0
2008-03-31 00:15:00,156.18,156.2,156.13,156.14,1452200000.0
2008-03-31 00:20:00,156.14,156.14,156.055,156.06,2091800000.0
2008-03-31 00:25:00,156.06,156.12,156.06,156.12,5747200000.0
2008-03-31 00:30:00,156.12,156.13,156.05,156.1,6832300000.0
2008-03-31 00:35:00,156.12,156.185,156.12,156.18,4042800000.0
2008-03-31 00:40:00,156.18,156.27,156.16,156.24,4862600000.0
2008-03-31 00:45:00,156.24,156.29,156.13,156.29,1697600000.0
2008-03-31 00:50:00,156.29,156.32,156.245,156.305,2759300000.0
2008-03-31 00:55:00,156.305,156.31,156.205,156.23,831500000.0
2008-03-31 01:00:00,156.23,156.28,156.2,156.27,683200000.0
2008-03-31 01:05:00,156.27,156.475,156.255,156.44,623100000.0
2008-03-31 01:10:00,156.44,156.465,156.41,156.45,936500000.0
2008-03-31 01:15:00,156.45,156.6,156.445,156.5,1003800000.0
2008-03-31 01:20:00,156.5,156.595,156.48,156.48,948700000.0
2008-03-31 01:25:00,156.48,156.49,156.395,156.49,925100000.0
2008-03-31 01:30:00,156.49,156.515,156.385,156.4,895000000.0
2008-03-31 01:35:00,156.4,156.42,156.33,156.42,887400000.0
2008-03-31 01:40:00,156.42,156.45,156.34,156.41,926900000.0
2008-03-31 01:45:00,156.41,156.52,156.39,156.52,977100000.0
2008-03-31 01:50:00,156.52,156.61,156.42,156.59,891300000.0
2008-03-31 01:55:00,156.59,156.72,156.575,156.68,956400000.0
2008-03-31 02:00:00,156.665,156.75,156.64,156.735,1005000000.0
2008-03-31 02:05:00,156.735,156.74,156.475,156.605,1017500000.0
2008-03-31 02:10:00,156.605,156.96,156.585,156.95,1110900000.0
2008-03-31 02:15:00,156.95,157.17,156.95,157.08,959900000.0
2008-03-31 02:20:00,157.08,157.2,157.06,157.11,1096800000.0
2008-03-31 02:25:00,157.11,157.235,157.08,157.16,1114000000.0
2008-03-31 02:30:00,157.16,157.225,157.16,157.18,880400000.0
2008-03-31 02:35:00,157.18,157.2,157.105,157.17,1305800000.0
2008-03-31 02:40:00,157.165,157.23,157.14,157.23,1152500000.0
2008-03-31 02:45:00,157.23,157.405,157.225,157.39,1328200000.0
2008-03-31 02:50:00,157.39,158.05,157.39,158.05,1321400000.0
2008-03-31 02:55:00,158.05,158.15,157.7,157.71,1290400000.0
2008-03-31 03:00:00,157.695,157.86,157.61,157.75,1133900000.0
2008-03-31 03:05:00,157.75,157.88,157.615,157.68,979000000.0
2008-03-31 03:10:00,157.68,157.79,157.63,157.64,1038500000.0
2008-03-31 03:15:00,157.64,157.755,157.64,157.72,1110500000.0
2008-03-31 03:20:00,157.715,157.73,157.56,157.6,1705000000.0
2008-03-31 03:25:00,157.6,157.61,157.5,157.53,2989900000.0
2008-03-31 03:30:00,157.53,157.59,157.48,157.53,3632900000.0
2008-03-31 03:35:00,157.53,157.67,157.51,157.67,4376400000.0
2008-03-31 03:40:00,157.67,157.68,157.59,157.63,5436200001.0
2008-03-31 03:45:00,157.63,157.65,157.6,157.63,3217300000.0
2008-03-31 03:50:00,157.63,157.7,157.56,157.7,3601000001.0
2008-03-31 03:55:00,157.7,157.725,157.65,157.66,4254500000.0
2008-03-31 04:00:00,157.65,157.75,157.65,157.74,2611400000.0
2008-03-31 04:05:00,157.75,157.77,157.71,157.735,3073599999.0
2008-03-31 04:10:00,157.73,157.75,157.695,157.74,2443900000.0
2008-03-31 04:15:00,157.74,157.76,157.69,157.725,3434500000.0
2008-03-31 04:20:00,157.725,157.78,157.695,157.71,4464700000.0
2008-03-31 04:25:00,157.71,157.78,157.69,157.775,3230200000.0
2008-03-31 04:30:00,157.775,157.8,157.75,157.77,2928600001.0
2008-03-31 04:35:00,157.77,157.78,157.715,157.78,3174300000.0
2008-03-31 04:40:00,157.77,157.84,157.76,157.81,2769900000.0
2008-03-31 04:45:00,157.81,157.945,157.81,157.9,4393400000.0
2008-03-31 04:50:00,157.9,157.92,157.86,157.92,4263800000.0
2008-03-31 04:55:00,157.92,157.98,157.915,157.96,1350900000.0
2008-03-31 05:00:00,157.96,158.08,157.96,158.01,1531100000.0
2008-03-31 05:05:00,158.01,158.025,157.96,158.01,1091500000.0
2008-03-31 05:10:00,158.0,158.055,157.98,158.03,1362000000.0
2008-03-31 05:15:00,158.03,158.07,157.945,157.97,1263400000.0
2008-03-31 05:20:00,157.965,158.005,157.93,157.95,1181000000.0
2008-03-31 05:25:00,157.95,157.97,157.82,157.82,1126700000.0
2008-03-31 05:30:00,157.82,157.82,157.67,157.78,1019700000.0
2008-03-31 05:35:00,157.78,157.86,157.78,157.85,1043000000.0
2008-03-31 05:40:00,157.85,157.9,157.81,157.9,1590700000.0
2008-03-31 05:45:00,157.9,157.96,157.89,157.93,1019200000.0
2008-03-31 05:50:00,157.93,157.93,157.89,157.895,1120200000.0
2008-03-31 05:55:00,157.895,157.9,157.8,157.82,1417900000.0
2008-03-31 06:00:00,157.82,157.82,157.73,157.74,1182500000.0
2008-03-31 06:05:00,157.74,157.76,157.71,157.72,911300000.0
2008-03-31 06:10:00,157.72,157.72,157.6,157.64,1082400000.0
2008-03-31 06:15:00,157.64,157.64,157.5,157.53,1045400000.0
2008-03-31 06:20:00,157.53,157.53,157.4,157.48,1319900000.0
2008-03-31 06:25:00,157.48,157.54,157.445,157.45,795100000.0
2008-03-31 06:30:00,157.45,157.47,157.41,157.44,454900000.0
2008-03-31 06:35:00,157.44,157.46,157.415,157.425,697800000.0
2008-03-31 06:40:00,157.425,157.43,157.365,157.39,699400000.0
2008-03-31 06:45:00,157.39,157.415,157.38,157.415,918900000.0
2008-03-31 06:50:00,157.415,157.53,157.415,157.515,1758400000.0
2008-03-31 06:55:00,157.515,157.55,157.49,157.55,1909699999.0
2008-03-31 07:00:00,157.55,157.55,157.44,157.44,600300000.0
2008-03-31 07:05:00,157.44,157.445,157.36,157.41,1249500000.0
2008-03-31 07:10:00,157.41,157.425,157.37,157.38,1448800000.0
2008-03-31 07:15:00,157.38,157.435,157.38,157.41,963600000.0
2008-03-31 07:20:00,157.41,157.415,157.35,157.38,1078700000.0
2008-03-31 07:25:00,157.38,157.39,157.22,157.24,913999998.0
2008-03-31 07:30:00,157.24,157.45,157.24,157.365,1620300000.0
2008-03-31 07:35:00,157.365,157.455,157.365,157.375,871400000.0
2008-03-31 07:40:00,157.37,157.415,157.315,157.415,1181200000.0
2008-03-31 07:45:00,157.415,157.43,157.35,157.4,1229000000.0
2008-03-31 07:50:00,157.385,157.42,157.34,157.36,1208200000.0
2008-03-31 07:55:00,157.36,157.415,157.3,157.415,965000000.0
2008-03-31 08:00:00,157.42,157.44,157.39,157.39,1418400000.0
2008-03-31 08:05:00,157.39,157.44,157.315,157.34,1121800000.0
2008-03-31 08:10:00,157.34,157.365,157.225,157.275,1540199999.0
2008-03-31 08:15:00,157.275,157.31,157.265,157.305,1231800000.0
2008-03-31 08:20:00,157.305,157.335,157.22,157.23,1407900000.0
2008-03-31 08:25:00,157.22,157.44,157.215,157.44,1230500000.0
2008-03-31 08:30:00,157.44,157.48,157.365,157.46,943300000.0
2008-03-31 08:35:00,157.46,157.555,157.42,157.53,1014200000.0
2008-03-31 08:40:00,157.535,157.555,157.445,157.465,1543300000.0
2008-03-31 08:45:00,157.46,157.49,157.41,157.42,1221600000.0
2008-03-31 08:50:00,157.42,157.42,157.315,157.41,1428700000.0
2008-03-31 08:55:00,157.41,157.455,157.355,157.375,1432200000.0
2008-03-31 09:00:00,157.37,157.44,157.19,157.19,1588100000.0
2008-03-31 09:05:00,157.19,157.21,157.035,157.065,1045220000.0
2008-03-31 09:10:00,157.065,157.325,157.055,157.235,1298280000.0
2008-03-31 09:15:00,157.235,157.235,157.155,157.225,1363600000.0
2008-03-31 09:20:00,157.225,157.23,157.01,157.04,1535500000.0
2008-03-31 09:25:00,157.04,157.06,156.905,157.025,1385800000.0
2008-03-31 09:30:00,157.025,157.17,157.025,157.165,1161400000.0
2008-03-31 09:35:00,157.165,157.235,157.06,157.07,1129400000.0
2008-03-31 09:40:00,157.07,157.07,156.76,156.82,1422900000.0
2008-03-31 09:45:00,156.82,156.96,156.72,156.87,1565864000.0
2008-03-31 09:50:00,156.87,156.995,156.84,156.94,1566283999.0
2008-03-31 09:55:00,156.94,156.99,156.88,156.97,1362260000.0
2008-03-31 10:00:00,156.97,157.08,156.96,157.04,1360772000.0
2008-03-31 10:05:00,157.04,157.085,157.005,157.035,970900000.0
2008-03-31 10:10:00,157.035,157.06,156.94,157.015,843900000.0
2008-03-31 10:15:00,157.02,157.055,156.95,156.95,603200000.0
2008-03-31 10:20:00,156.95,157.02,156.94,156.97,525300000.0
2008-03-31 10:25:00,156.97,157.1,156.95,156.96,752400000.0
2008-03-31 10:30:00,156.96,156.975,156.91,156.92,1271200000.0
2008-03-31 10:35:00,156.92,156.97,156.85,156.885,815100000.0
2008-03-31 10:40:00,156.885,157.08,156.87,157.06,1156800000.0
2008-03-31 10:45:00,157.06,157.11,157.02,157.09,749600000.0
2008-03-31 10:50:00,157.09,157.09,156.95,156.97,1010800000.0
2008-03-31 10:55:00,156.97,157.15,156.96,157.14,1051800000.0
2008-03-31 11:00:00,157.14,157.42,157.135,157.325,1104600000.0
2008-03-31 11:05:00,157.325,157.44,157.27,157.28,1431900000.0
2008-03-31 11:10:00,157.28,157.315,157.11,157.12,1302700000.0
2008-03-31 11:15:00,157.12,157.13,156.9,156.92,1284999999.0
2008-03-31 11:20:00,156.92,157.02,156.9,157.02,1379200000.0
2008-03-31 11:25:00,157.02,157.115,157.01,157.03,1248500000.0
2008-03-31 11:30:00,157.03,157.09,156.96,157.08,1142000000.0
2008-03-31 11:35:00,157.08,157.11,157.03,157.095,1259700000.0
2008-03-31 11:40:00,157.095,157.22,157.06,157.22,1265800000.0
2008-03-31 11:45:00,157.22,157.22,157.17,157.18,1291500000.0
2008-03-31 11:50:00,157.18,157.19,157.105,157.13,1177100000.0
2008-03-31 11:55:00,157.13,157.16,157.07,157.14,1017400000.0
2008-03-31 12:00:00,157.14,157.175,157.1,157.135,1228400000.0
2008-03-31 12:05:00,157.135,157.39,157.13,157.31,1000600000.0
2008-03-31 12:10:00,157.315,157.32,157.18,157.26,857100000.0
2008-03-31 12:15:00,157.26,157.32,157.225,157.3,1340200000.0
2008-03-31 12:20:00,157.3,157.31,157.23,157.28,1148800000.0
2008-03-31 12:25:00,157.28,157.295,157.25,157.27,1299000000.0
2008-03-31 12:30:00,157.27,157.28,157.13,157.185,1564000000.0
2008-03-31 12:35:00,157.185,157.23,157.105,157.11,1184800000.0
2008-03-31 12:40:00,157.11,157.3,157.11,157.3,1191200000.0
2008-03-31 12:45:00,157.3,157.445,157.28,157.4,845650000.0
2008-03-31 12:50:00,157.4,157.42,157.32,157.36,1108400000.0
2008-03-31 12:55:00,157.365,157.58,157.365,157.55,888900000.0
2008-03-31 13:00:00,157.55,157.71,157.54,157.68,788300000.0
2008-03-31 13:05:00,157.68,157.69,157.61,157.61,640300000.0
2008-03-31 13:10:00,157.61,157.645,157.48,157.535,1741300000.0
2008-03-31 13:15:00,157.535,157.665,157.53,157.625,2461200000.0
2008-03-31 13:20:00,157.625,157.665,157.565,157.615,1892200000.0
2008-03-31 13:25:00,157.615,157.635,157.55,157.55,1154100000.0
2008-03-31 13:30:00,157.55,157.55,157.275,157.295,1748000000.0
2008-03-31 13:35:00,157.295,157.345,157.215,157.275,1258400001.0
2008-03-31 13:40:00,157.275,157.46,157.26,157.455,1446500000.0
2008-03-31 13:45:00,157.465,157.5,157.355,157.4,1821000000.0
2008-03-31 13:50:00,157.4,157.47,157.375,157.425,1957600000.0
2008-03-31 13:55:00,157.43,157.525,157.425,157.5,2929100000.0
2008-03-31 14:00:00,157.5,157.63,157.455,157.475,3077800001.0
2008-03-31 14:05:00,157.475,157.485,157.355,157.405,1789500000.0
2008-03-31 14:10:00,157.405,157.415,157.33,157.375,1436800000.0
2008-03-31 14:15:00,157.375,157.38,157.19,157.25,2549200000.0
2008-03-31 14:20:00,157.245,157.31,157.195,157.285,1363900000.0
2008-03-31 14:25:00,157.285,157.285,157.195,157.195,2412900000.0
2008-03-31 14:30:00,157.195,157.225,157.14,157.15,3354100000.0
2008-03-31 14:35:00,157.145,157.15,156.985,157.0,1821800000.0
2008-03-31 14:40:00,157.0,157.145,156.995,157.1,1291100000.0
2008-03-31 14:45:00,157.1,157.145,156.96,156.965,1031500000.0
2008-03-31 14:50:00,156.97,157.23,156.94,157.205,1011000000.0
2008-03-31 14:55:00,157.205,157.285,157.185,157.24,1220700000.0
2008-03-31 15:00:00,157.24,157.37,157.205,157.345,1380300000.0
2008-03-31 15:05:00,157.345,157.42,157.265,157.265,982600000.0
2008-03-31 15:10:00,157.26,157.29,157.225,157.245,2144900001.0
2008-03-31 15:15:00,157.245,157.29,157.225,157.255,2050600000.0
2008-03-31 15:20:00,157.255,157.265,157.175,157.175,1329800000.0
2008-03-31 15:25:00,157.175,157.335,157.175,157.325,1175500001.0
2008-03-31 15:30:00,157.325,157.455,157.285,157.38,1230300000.0
2008-03-31 15:35:00,157.385,157.475,157.35,157.425,1987400000.0
2008-03-31 15:40:00,157.425,157.615,157.42,157.525,1663700000.0
2008-03-31 15:45:00,157.545,157.59,157.415,157.505,1228300000.0
2008-03-31 15:50:00,157.505,157.53,157.375,157.425,1247400001.0
2008-03-31 15:55:00,157.39,157.46,157.345,157.405,1094759999.0
2008-03-31 16:00:00,157.405,157.515,157.34,157.48,1963820000.0
2008-03-31 16:05:00,157.48,157.59,157.425,157.515,1347180000.0
2008-03-31 16:10:00,157.515,157.59,157.5,157.585,970720000.0
2008-03-31 16:15:00,157.575,157.785,157.575,157.765,2083939999.0
2008-03-31 16:20:00,157.755,157.79,157.6,157.605,3899020000.0
2008-03-31 16:25:00,157.605,157.73,157.6,157.72,2635220000.0
2008-03-31 16:30:00,157.715,157.875,157.695,157.795,2312180000.0
2008-03-31 16:35:00,157.805,157.95,157.78,157.905,2097859999.0
2008-03-31 16:40:00,157.905,157.91,157.78,157.87,2490180002.0
2008-03-31 16:45:00,157.865,157.865,157.74,157.81,1019180000.0
2008-03-31 16:50:00,157.81,157.815,157.715,157.785,1015840000.0
2008-03-31 16:55:00,157.78,157.83,157.645,157.71,1885600000.0
2008-03-31 17:00:00,157.71,157.835,157.685,157.74,1711720000.0
2008-03-31 17:05:00,157.74,157.775,157.555,157.625,1421840000.0
2008-03-31 17:10:00,157.625,157.67,157.545,157.655,1334440000.0
2008-03-31 17:15:00,157.655,157.7,157.555,157.65,1483220000.0
2008-03-31 17:20:00,157.645,157.72,157.62,157.715,557100000.0
2008-03-31 17:25:00,157.715,157.835,157.695,157.815,1333260000.0
2008-03-31 17:30:00,157.815,157.89,157.73,157.755,2428540000.0
2008-03-31 17:35:00,157.76,157.855,157.735,157.8,1988620001.0
2008-03-31 17:40:00,157.81,157.905,157.81,157.9,2064540000.0
2008-03-31 17:45:00,157.9,157.95,157.875,157.88,1562060000.0
2008-03-31 17:50:00,157.88,157.89,157.82,157.845,1654100000.0
2008-03-31 17:55:00,157.845,157.865,157.78,157.8,2208400000.0
2008-03-31 18:00:00,157.795,157.835,157.575,157.595,3136500000.0
2008-03-31 18:05:00,157.595,157.64,157.585,157.62,1571360000.0
2008-03-31 18:10:00,157.62,157.64,157.585,157.615,1692880000.0
2008-03-31 18:15:00,157.615,157.615,157.495,157.505,1340690000.0
2008-03-31 18:20:00,157.505,157.535,157.495,157.535,2021100000.0
2008-03-31 18:25:00,157.525,157.535,157.485,157.505,1997700000.0
2008-03-31 18:30:00,157.505,157.575,157.49,157.56,4335079999.0
2008-03-31 18:35:00,157.56,157.635,157.56,157.565,2353280000.0
2008-03-31 18:40:00,157.565,157.58,157.51,157.53,2628979995.0
2008-03-31 18:45:00,157.525,157.615,157.525,157.595,2039660000.0
2008-03-31 18:50:00,157.595,157.675,157.575,157.67,3392580000.0
2008-03-31 18:55:00,157.67,157.875,157.66,157.875,4442580000.0
2008-03-31 19:00:00,157.875,157.875,157.785,157.79,1924100001.0
2008-03-31 19:05:00,157.79,157.795,157.7,157.725,1902500000.0
2008-03-31 19:10:00,157.725,157.765,157.7,157.72,2676400000.0
2008-03-31 19:15:00,157.72,157.755,157.695,157.755,3883600000.0
2008-03-31 19:20:00,157.755,157.84,157.755,157.82,5329000000.0
2008-03-31 19:25:00,157.82,157.825,157.765,157.78,2802500000.0
2008-03-31 19:30:00,157.78,157.855,157.77,157.825,2036300000.0
2008-03-31 19:35:00,157.825,157.825,157.775,157.815,1943900000.0
2008-03-31 19:40:00,157.815,157.815,157.69,157.7,1371480000.0
2008-03-31 19:45:00,157.7,157.735,157.645,157.675,2523500000.0
2008-03-31 19:50:00,157.675,157.685,157.635,157.65,3951600000.0
2008-03-31 19:55:00,157.655,157.685,157.55,157.575,2918800000.0
2008-03-31 20:00:00,157.575,157.58,157.495,157.52,3469900000.0
2008-03-31 20:05:00,157.52,157.54,157.495,157.53,2968500000.0
2008-03-31 20:10:00,157.53,157.57,157.49,157.505,2200000000.0
2008-03-31 20:15:00,157.505,157.535,157.465,157.5,1685399999.0
2008-03-31 20:20:00,157.5,157.565,157.49,157.565,1724800000.0
2008-03-31 20:25:00,157.565,157.57,157.485,157.545,1831700000.0
2008-03-31 20:30:00,157.545,157.595,157.545,157.595,1714700000.0
2008-03-31 20:35:00,157.595,157.62,157.515,157.53,1883600000.0
2008-03-31 20:40:00,157.53,157.535,157.44,157.47,1029000000.0
2008-03-31 20:45:00,157.47,157.535,157.455,157.525,916000000.0
2008-03-31 20:50:00,157.525,157.53,157.39,157.395,1299900000.0
2008-03-31 20:55:00,157.395,157.43,157.39,157.39,858600000.0
2008-03-31 21:00:00,157.395,157.4,157.295,157.335,1665200000.0
2008-03-31 21:05:00,157.335,157.355,157.305,157.34,2077000000.0
2008-03-31 21:10:00,157.34,157.36,157.315,157.355,1494600000.0
2008-03-31 21:15:00,157.355,157.38,157.295,157.325,1643400000.0
2008-03-31 21:20:00,157.325,157.385,157.295,157.365,2881600000.0
2008-03-31 21:25:00,157.365,157.395,157.355,157.355,4945200000.0
2008-03-31 21:30:00,157.355,157.385,157.26,157.28,4198100000.0
2008-03-31 21:35:00,157.28,157.31,157.255,157.31,1116500000.0
2008-03-31 21:40:00,157.31,157.475,157.305,157.435,2371200000.0
2008-03-31 21:45:00,157.41,157.53,157.395,157.51,1221400000.0
2008-03-31 21:50:00,157.51,157.51,157.32,157.335,865700000.0
2008-03-31 21:55:00,157.335,157.345,157.265,157.335,616580000.0
2008-03-31 22:00:00,157.335,157.4,157.335,157.395,1082100000.0
2008-03-31 22:05:00,157.395,157.425,157.39,157.425,2317100000.0
2008-03-31 22:10:00,157.425,157.425,157.39,157.405,1773100000.0
2008-03-31 22:15:00,157.405,157.49,157.38,157.455,1814700000.0
2008-03-31 22:20:00,157.455,157.515,157.455,157.51,928300000.0
2008-03-31 22:25:00,157.51,157.54,157.49,157.495,1554000000.0
2008-03-31 22:30:00,157.495,157.505,157.475,157.5,1357400000.0
2008-03-31 22:35:00,157.5,157.5,157.46,157.465,958700000.0
2008-03-31 22:40:00,157.465,157.485,157.345,157.355,1507800000.0
2008-03-31 22:45:00,157.355,157.36,157.3,157.305,1315800000.0
2008-03-31 22:50:00,157.305,157.345,157.26,157.315,1831400001.0
2008-03-31 22:55:00,157.315,157.4,157.305,157.37,2271000000.0
2008-03-31 23:00:00,157.37,157.39,157.275,157.295,4199600000.0
2008-03-31 23:05:00,157.295,157.31,157.29,157.3,1078300000.0
2008-03-31 23:10:00,157.3,157.35,157.28,157.34,2764200000.0
2008-03-31 23:15:00,157.34,157.405,157.33,157.385,2804700000.0
2008-03-31 23:20:00,157.385,157.56,157.385,157.54,3757100000.0
2008-03-31 23:25:00,157.54,157.61,157.535,157.59,993500000.0
2008-03-31 23:30:00,157.59,157.6,157.55,157.565,1101950000.0
2008-03-31 23:35:00,157.565,157.57,157.53,157.53,1012200000.0
2008-03-31 23:40:00,157.53,157.58,157.53,157.54,988000000.0
2008-03-31 23:45:00,157.54,157.55,157.415,157.44,1457400000.0
2008-03-31 23:50:00,157.44,157.51,157.43,157.495,812900000.0
2008-03-31 23:55:00,157.495,157.53,157.45,157.45,1101900000.0
2008-04-01 00:00:00,157.45,157.5,157.395,157.415,1529400000.0
2008-04-01 00:05:00,157.41,157.445,157.3,157.445,2053700000.0
2008-04-01 00:10:00,157.445,157.455,157.39,157.41,1748800000.0
2008-04-01 00:15:00,157.41,157.46,157.33,157.42,1108400000.0
2008-04-01 00:20:00,157.415,157.47,157.415,157.455,1829300000.0
2008-04-01 00:25:00,157.455,157.475,157.41,157.41,2330800000.0
2008-04-01 00:30:00,157.41,157.415,157.37,157.395,1726500000.0
2008-04-01 00:35:00,157.395,157.395,157.365,157.365,2844600000.0
2008-04-01 00:40:00,157.365,157.365,157.335,157.355,2647100000.0
2008-04-01 00:45:00,157.355,157.385,157.245,157.275,1793600000.0
2008-04-01 00:50:00,157.275,157.29,157.25,157.28,1243200000.0
2008-04-01 00:55:00,157.28,157.35,157.28,157.34,1754000000.0
2008-04-01 01:00:00,157.34,157.455,157.335,157.435,1325400000.0
2008-04-01 01:05:00,157.435,157.44,157.355,157.365,1464000000.0
2008-04-01 01:10:00,157.365,157.375,157.285,157.325,1191500000.0
2008-04-01 01:15:00,157.325,157.39,157.32,157.36,1360500000.0
2008-04-01 01:20:00,157.36,157.4,157.28,157.31,1064500000.0
2008-04-01 01:25:00,157.31,157.32,157.295,157.31,1121200000.0
2008-04-01 01:30:00,157.31,157.32,157.25,157.26,1224400000.0
2008-04-01 01:35:00,157.26,157.28,157.25,157.27,1164400000.0
2008-04-01 01:40:00,157.27,157.28,157.21,157.22,1266900000.0
2008-04-01 01:45:00,157.22,157.26,157.2,157.2,1054200000.0
2008-04-01 01:50:00,157.2,157.28,157.105,157.16,1473600000.0
2008-04-01 01:55:00,157.16,157.25,157.16,157.23,1676400000.0
2008-04-01 02:00:00,157.23,157.35,157.185,157.35,2144700000.0
2008-04-01 02:05:00,157.34,157.47,157.34,157.42,1815299999.0
2008-04-01 02:10:00,157.42,157.47,157.36,157.4,1518100000.0
2008-04-01 02:15:00,157.4,157.49,157.4,157.48,1990100000.0
2008-04-01 02:20:00,157.48,157.525,157.475,157.48,1229400000.0
2008-04-01 02:25:00,157.48,157.525,157.43,157.515,1357700000.0
2008-04-01 02:30:00,157.515,157.53,157.445,157.485,1210000000.0
2008-04-01 02:35:00,157.485,157.495,157.395,157.41,1260100000.0
2008-04-01 02:40:00,157.41,157.46,157.35,157.45,1145700000.0
2008-04-01 02:45:00,157.45,157.47,157.37,157.405,1165300000.0
2008-04-01 02:50:00,157.405,157.48,157.39,157.42,1101200000.0
2008-04-01 02:55:00,157.42,157.46,157.42,157.425,1135400000.0
2008-04-01 03:00:00,157.425,157.53,157.39,157.51,1186500000.0
2008-04-01 03:05:00,157.51,157.53,157.415,157.42,1223700000.0
2008-04-01 03:10:00,157.42,157.515,157.42,157.45,1396900000.0
2008-04-01 03:15:00,157.45,157.51,157.42,157.43,1328800000.0
2008-04-01 03:20:00,157.43,157.49,157.43,157.45,1163400000.0
2008-04-01 03:25:00,157.45,157.6,157.45,157.55,1319400000.0
2008-04-01 03:30:00,157.55,157.61,157.55,157.585,1250400000.0
2008-04-01 03:35:00,157.585,157.71,157.58,157.68,1335600000.0
2008-04-01 03:40:00,157.68,157.75,157.65,157.75,1330400000.0
2008-04-01 03:45:00,157.75,157.75,157.67,157.68,1238000000.0
2008-04-01 03:50:00,157.68,157.68,157.62,157.63,1125000000.0
2008-04-01 03:55:00,157.63,157.64,157.57,157.6,1131700000.0
2008-04-01 04:00:00,157.6,157.66,157.585,157.63,1160200000.0
2008-04-01 04:05:00,157.63,157.68,157.6,157.67,1099600000.0
2008-04-01 04:10:00,157.67,157.72,157.66,157.68,1143100000.0
2008-04-01 04:15:00,157.68,157.68,157.655,157.67,1087600000.0
2008-04-01 04:20:00,157.67,157.68,157.64,157.665,1195700000.0
2008-04-01 04:25:00,157.665,157.7,157.65,157.68,1099100000.0
2008-04-01 04:30:00,157.68,157.7,157.68,157.69,1057200000.0
2008-04-01 04:35:00,157.69,157.7,157.68,157.68,1312400000.0
2008-04-01 04:40:00,157.68,157.73,157.68,157.72,1096200000.0
2008-04-01 04:45:00,157.72,157.74,157.7,157.7,1099200000.0
2008-04-01 04:50:00,157.7,157.72,157.7,157.71,1083600000.0
2008-04-01 04:55:00,157.71,157.71,157.66,157.66,1525600000.0
2008-04-01 05:00:00,157.665,157.725,157.665,157.7,1298000000.0
2008-04-01 05:05:00,157.7,157.73,157.68,157.7,1207600000.0
2008-04-01 05:10:00,157.7,157.71,157.68,157.71,1081200000.0
2008-04-01 05:15:00,157.71,157.72,157.7,157.71,1085100000.0
2008-04-01 05:20:00,157.71,157.71,157.655,157.66,1062000000.0
2008-04-01 05:25:00,157.66,157.66,157.595,157.595,1177700000.0
2008-04-01 05:30:00,157.595,157.64,157.555,157.62,1192800000.0
2008-04-01 05:35:00,157.62,157.645,157.61,157.63,1096800000.0
2008-04-01 05:40:00,157.63,157.66,157.58,157.64,1143200000.0
2008-04-01 05:45:00,157.64,157.645,157.58,157.6,1146800000.0
2008-04-01 05:50:00,157.6,157.615,157.525,157.54,1105600000.0
2008-04-01 05:55:00,157.54,157.57,157.54,157.545,1611200000.0
2008-04-01 06:00:00,157.54,157.56,157.505,157.52,1245400000.0
2008-04-01 06:05:00,157.52,157.54,157.515,157.53,1210800000.0
2008-04-01 06:10:00,157.53,157.59,157.53,157.58,2276200000.0
2008-04-01 06:15:00,157.58,157.58,157.55,157.55,1209600000.0
2008-04-01 06:20:00,157.55,157.58,157.55,157.55,1640200000.0
2008-04-01 06:25:00,157.55,157.58,157.52,157.56,1851300000.0
2008-04-01 06:30:00,157.56,157.61,157.55,157.59,1310100000.0
2008-04-01 06:35:00,157.59,157.675,157.57,157.66,1418600000.0
2008-04-01 06:40:00,157.67,157.675,157.66,157.675,1897600000.0
2008-04-01 06:45:00,157.68,157.69,157.67,157.68,2458800000.0
2008-04-01 06:50:00,157.68,157.685,157.67,157.67,2084800000.0
2008-04-01 06:55:00,157.67,157.69,157.64,157.67,1522200000.0
2008-04-01 07:00:00,157.67,157.68,157.48,157.485,1503000000.0
2008-04-01 07:05:00,157.495,157.5,157.28,157.3,1490500000.0
2008-04-01 07:10:00,157.3,157.33,157.2,157.23,1515000000.0
2008-04-01 07:15:00,157.23,157.31,157.14,157.16,1785972758.0
2008-04-01 07:20:00,157.16,157.24,157.11,157.135,1657600000.0
2008-04-01 07:25:00,157.135,157.16,157.09,157.1,2013300000.0
2008-04-01 07:30:00,157.1,157.1,157.01,157.02,1527300000.0
2008-04-01 07:35:00,157.025,157.03,156.88,156.975,1768800000.0
2008-04-01 07:40:00,156.975,156.98,156.76,156.915,1474200000.0
2008-04-01 07:45:00,156.91,156.96,156.885,156.9,1943700000.0
2008-04-01 07:50:00,156.9,156.91,156.87,156.9,1542000000.0
2008-04-01 07:55:00,156.89,156.95,156.68,156.68,1399200000.0
2008-04-01 08:00:00,156.69,156.87,156.68,156.87,1419100000.0
2008-04-01 08:05:00,156.87,156.93,156.815,156.93,1687900000.0
2008-04-01 08:10:00,156.92,156.92,156.84,156.85,1627600000.0
2008-04-01 08:15:00,156.85,156.87,156.79,156.83,1485100000.0
2008-04-01 08:20:00,156.835,156.925,156.77,156.9,1312700000.0
2008-04-01 08:25:00,156.9,156.98,156.8,156.88,1374400000.0
2008-04-01 08:30:00,156.88,156.9,156.66,156.66,1425000000.0
2008-04-01 08:35:00,156.66,156.665,156.47,156.61,1564100000.0
2008-04-01 08:40:00,156.615,156.675,156.59,156.59,1417200000.0
2008-04-01 08:45:00,156.59,156.63,156.57,156.615,1280000000.0
2008-04-01 08:50:00,156.62,156.67,156.415,156.425,1574100000.0
2008-04-01 08:55:00,156.415,156.485,156.33,156.475,1458400000.0
2008-04-01 09:00:00,156.48,156.59,156.34,156.575,1646400000.0
2008-04-01 09:05:00,156.575,156.69,156.575,156.665,1263200000.0
2008-04-01 09:10:00,156.665,156.925,156.66,156.825,1859200000.0
2008-04-01 09:15:00,156.825,156.855,156.765,156.82,2846700000.0
2008-04-01 09:20:00,156.815,156.975,156.815,156.975,1780300000.0
2008-04-01 09:25:00,156.975,157.135,156.915,157.105,2099100000.0
2008-04-01 09:30:00,157.1,157.165,157.035,157.115,2794100000.0
2008-04-01 09:35:00,157.115,157.155,156.96,157.025,1736700000.0
2008-04-01 09:40:00,157.025,157.055,156.805,156.875,1866199999.0
2008-04-01 09:45:00,156.875,157.025,156.865,156.91,3584900000.0
2008-04-01 09:50:00,156.915,156.985,156.765,156.865,2764100000.0
2008-04-01 09:55:00,156.865,156.995,156.805,156.985,2638400001.0
2008-04-01 10:00:00,156.975,157.225,156.975,157.215,2745500000.0
2008-04-01 10:05:00,157.215,157.215,157.015,157.035,2647300000.0
2008-04-01 10:10:00,157.035,157.055,156.965,157.04,2049900000.0
2008-04-01 10:15:00,157.04,157.07,157.005,157.015,2597400000.0
2008-04-01 10:20:00,157.015,157.015,156.91,156.945,1344500000.0
2008-04-01 10:25:00,156.945,156.975,156.915,156.915,1220950000.0
2008-04-01 10:30:00,156.915,157.01,156.9,157.01,1529100000.0
2008-04-01 10:35:00,157.005,157.04,156.985,157.01,1698900000.0
2008-04-01 10:40:00,157.01,157.12,156.985,157.105,1773200000.0
2008-04-01 10:45:00,157.11,157.135,157.085,157.085,1649200000.0
2008-04-01 10:50:00,157.085,157.125,156.99,157.035,2620900000.0
2008-04-01 10:55:00,157.035,157.055,156.95,157.0,2273000000.0
2008-04-01 11:00:00,157.005,157.11,156.995,157.025,1315000000.0
2008-04-01 11:05:00,157.03,157.095,157.0,157.045,1781600000.0
2008-04-01 11:10:00,157.045,157.055,156.965,156.985,2953200000.0
2008-04-01 11:15:00,156.985,157.06,156.95,156.965,4029400000.0
2008-04-01 11:20:00,156.965,157.09,156.965,157.06,2253200000.0
2008-04-01 11:25:00,157.06,157.115,157.0,157.03,2515800000.0
2008-04-01 11:30:00,157.03,157.105,157.025,157.055,2642200000.0
2008-04-01 11:35:00,157.065,157.145,157.015,157.065,3121900000.0
2008-04-01 11:40:00,157.065,157.185,157.055,157.155,2573400000.0
2008-04-01 11:45:00,157.155,157.265,157.085,157.225,2400600000.0
2008-04-01 11:50:00,157.225,157.23,157.155,157.19,3309000000.0
2008-04-01 11:55:00,157.185,157.185,156.965,157.03,2921400000.0
2008-04-01 12:00:00,157.025,157.1,156.97,157.06,2466400001.0
2008-04-01 12:05:00,157.055,157.085,156.985,157.05,1318800000.0
2008-04-01 12:10:00,157.05,157.095,157.0,157.045,2776300000.0
2008-04-01 12:15:00,157.05,157.295,157.05,157.255,2586600000.0
2008-04-01 12:20:00,157.255,157.415,157.245,157.285,2502800000.0
2008-04-01 12:25:00,157.28,157.37,157.2,157.235,1701600000.0
2008-04-01 12:30:00,157.235,157.26,157.085,157.09,2503500000.0
2008-04-01 12:35:00,157.085,157.175,157.085,157.15,1284800000.0
2008-04-01 12:40:00,157.15,157.28,157.14,157.235,1897300000.0
2008-04-01 12:45:00,157.235,157.29,157.205,157.245,2195700000.0
2008-04-01 12:50:00,157.245,157.255,157.125,157.215,1894100000.0
2008-04-01 12:55:00,157.215,157.23,157.105,157.205,1548600000.0
2008-04-01 13:00:00,157.215,157.215,157.015,157.075,1798000000.0
2008-04-01 13:05:00,157.075,157.085,157.035,157.08,2261400000.0
2008-04-01 13:10:00,157.08,157.21,157.08,157.205,2326000000.0
2008-04-01 13:15:00,157.205,157.21,157.055,157.09,2506200000.0
2008-04-01 13:20:00,157.09,157.205,157.075,157.165,1813800001.0
2008-04-01 13:25:00,157.165,157.175,157.095,157.17,2098200000.0
2008-04-01 13:30:00,157.17,157.21,157.115,157.145,2709800000.0
2008-04-01 13:35:00,157.145,157.155,157.105,157.135,2617400000.0
2008-04-01 13:40:00,157.135,157.315,157.135,157.275,2627300000.0
2008-04-01 13:45:00,157.275,157.445,157.255,157.405,2124200000.0
2008-04-01 13:50:00,157.405,157.46,157.345,157.415,2741200000.0
2008-04-01 13:55:00,157.415,157.49,157.405,157.425,2672500000.0
2008-04-01 14:00:00,157.425,157.495,157.415,157.47,1480900000.0
2008-04-01 14:05:00,157.465,157.555,157.465,157.505,3162900001.0
2008-04-01 14:10:00,157.505,157.585,157.5,157.525,2412900000.0
2008-04-01 14:15:00,157.535,157.57,157.495,157.565,2347200001.0
2008-04-01 14:20:00,157.565,157.645,157.565,157.6,2829500001.0
2008-04-01 14:25:00,157.605,157.665,157.575,157.58,2005200000.0
2008-04-01 14:30:00,157.58,157.73,157.565,157.685,2237800002.0
2008-04-01 14:35:00,157.685,157.695,157.605,157.635,2778500000.0
2008-04-01 14:40:00,157.635,157.645,157.565,157.58,3211800001.0
2008-04-01 14:45:00,157.575,157.575,157.405,157.41,3511699999.0
2008-04-01 14:50:00,157.41,157.43,157.335,157.37,1907300001.0
2008-04-01 14:55:00,157.375,157.4,157.295,157.375,2957200001.0
2008-04-01 15:00:00,157.375,157.45,157.355,157.435,1155700000.0
2008-04-01 15:05:00,157.435,157.51,157.43,157.49,1055000000.0
2008-04-01 15:10:00,157.49,157.6,157.475,157.565,1091800000.0
2008-04-01 15:15:00,157.565,157.57,157.435,157.435,991400000.0
2008-04-01 15:20:00,157.435,157.51,157.43,157.47,806900000.0
2008-04-01 15:25:00,157.47,157.47,157.35,157.43,1544000000.0
2008-04-01 15:30:00,157.43,157.53,157.385,157.5,1275600000.0
2008-04-01 15:35:00,157.49,157.55,157.41,157.43,1512700000.0
2008-04-01 15:40:00,157.43,157.48,157.395,157.42,841900000.0
2008-04-01 15:45:00,157.42,157.55,157.41,157.53,940800000.0
2008-04-01 15:50:00,157.53,157.62,157.53,157.575,741100000.0
2008-04-01 15:55:00,157.575,157.69,157.57,157.65,1034400000.0
2008-04-01 16:00:00,157.65,158.07,157.65,158.025,1326800000.0
2008-04-01 16:05:00,158.025,158.205,158.01,158.05,981400000.0
2008-04-01 16:10:00,158.05,158.06,157.945,158.04,1012800000.0
2008-04-01 16:15:00,158.04,158.145,157.99,158.145,766400000.0
2008-04-01 16:20:00,158.145,158.21,158.06,158.205,624600000.0
2008-04-01 16:25:00,158.2,158.345,158.2,158.3,625600000.0
2008-04-01 16:30:00,158.3,158.32,158.21,158.245,1191400000.0
2008-04-01 16:35:00,158.245,158.57,158.225,158.505,1418000000.0
2008-04-01 16:40:00,158.495,158.655,158.425,158.645,1442600000.0
2008-04-01 16:45:00,158.645,158.75,158.615,158.725,2103400000.0
2008-04-01 16:50:00,158.725,158.775,158.625,158.77,1819600000.0
2008-04-01 16:55:00,158.77,158.845,158.675,158.84,2230600000.0
2008-04-01 17:00:00,158.845,158.955,158.835,158.91,1677400000.0
2008-04-01 17:05:00,158.915,158.935,158.84,158.86,1459700000.0
2008-04-01 17:10:00,158.86,158.895,158.755,158.785,1454100000.0
2008-04-01 17:15:00,158.785,158.81,158.7,158.7,1554000000.0
2008-04-01 17:20:00,158.7,158.785,158.695,158.75,1142000000.0
2008-04-01 17:25:00,158.75,158.835,158.745,158.8,1101300000.0
2008-04-01 17:30:00,158.8,158.85,158.745,158.835,1126000000.0
2008-04-01 17:35:00,158.835,158.88,158.785,158.79,1623400000.0
2008-04-01 17:40:00,158.79,158.795,158.715,158.76,1848100000.0
2008-04-01 17:45:00,158.76,158.815,158.69,158.74,1461600000.0
2008-04-01 17:50:00,158.74,158.79,158.695,158.785,875300000.0
2008-04-01 17:55:00,158.79,158.93,158.78,158.9,749400000.0
2008-04-01 18:00:00,158.9,158.93,158.835,158.845,1111700000.0
2008-04-01 18:05:00,158.845,158.87,158.79,158.795,3999100000.0
2008-04-01 18:10:00,158.795,158.84,158.77,158.815,2252900000.0
2008-04-01 18:15:00,158.81,158.93,158.8,158.88,1299200000.0
2008-04-01 18:20:00,158.88,158.915,158.765,158.895,1529000000.0
2008-04-01 18:25:00,158.895,158.93,158.86,158.92,885700000.0
2008-04-01 18:30:00,158.92,158.96,158.87,158.875,1101900000.0
2008-04-01 18:35:00,158.875,158.905,158.8,158.805,1207600000.0
2008-04-01 18:40:00,158.8,158.85,158.78,158.835,2372300000.0
2008-04-01 18:45:00,158.835,158.88,158.81,158.865,2169400000.0
2008-04-01 18:50:00,158.865,158.885,158.785,158.885,1285600000.0
2008-04-01 18:55:00,158.885,158.935,158.755,158.77,1848400000.0
2008-04-01 19:00:00,158.77,158.84,158.74,158.825,702500000.0
2008-04-01 19:05:00,158.825,158.89,158.825,158.88,838400000.0
2008-04-01 19:10:00,158.88,158.88,158.765,158.825,1227300000.0
2008-04-01 19:15:00,158.825,158.87,158.785,158.845,950300000.0
2008-04-01 19:20:00,158.845,158.89,158.84,158.89,884600000.0
2008-04-01 19:25:00,158.89,158.945,158.875,158.895,941200000.0
2008-04-01 19:30:00,158.895,158.9,158.84,158.87,693400000.0
2008-04-01 19:35:00,158.87,158.9,158.835,158.85,937300000.0
2008-04-01 19:40:00,158.85,158.88,158.81,158.81,1441700000.0
2008-04-01 19:45:00,158.81,158.895,158.81,158.87,1577200000.0
2008-04-01 19:50:00,158.865,158.88,158.82,158.83,759300000.0
2008-04-01 19:55:00,158.83,158.84,158.745,158.77,2620200000.0
2008-04-01 20:00:00,158.77,158.805,158.7,158.795,772800000.0
2008-04-01 20:05:00,158.795,158.81,158.75,158.755,1536500000.0
2008-04-01 20:10:00,158.755,158.785,158.735,158.735,1648700000.0
2008-04-01 20:15:00,158.735,158.735,158.695,158.71,1692200000.0
2008-04-01 20:20:00,158.71,158.88,158.71,158.845,1956100000.0
2008-04-01 20:25:00,158.845,158.935,158.845,158.895,1686400000.0
2008-04-01 20:30:00,158.895,158.915,158.835,158.915,1530100000.0
2008-04-01 20:35:00,158.915,159.175,158.91,159.135,2644700000.0
2008-04-01 20:40:00,159.135,159.18,159.07,159.165,3919700000.0
2008-04-01 20:45:00,159.165,159.195,159.14,159.175,2063900000.0
2008-04-01 20:50:00,159.175,159.2,159.115,159.14,1755950000.0
2008-04-01 20:55:00,159.14,159.18,159.095,159.11,1847700000.0
2008-04-01 21:00:00,159.11,159.15,159.09,159.14,1470000000.0
2008-04-01 21:05:00,159.14,159.18,159.12,159.13,1405600000.0
2008-04-01 21:10:00,159.13,159.155,159.105,159.105,2100600000.0
2008-04-01 21:15:00,159.105,159.135,159.075,159.085,3143500000.0
2008-04-01 21:20:00,159.085,159.105,159.055,159.055,3159500000.0
2008-04-01 21:25:00,159.055,159.055,159.01,159.02,1316200000.0
2008-04-01 21:30:00,159.02,159.02,158.88,158.88,1503200000.0
2008-04-01 21:35:00,158.88,158.985,158.85,158.985,1159000000.0
2008-04-01 21:40:00,158.985,159.125,158.985,159.11,3187200000.0
2008-04-01 21:45:00,159.11,159.115,158.975,158.995,1186300000.0
2008-04-01 21:50:00,158.995,159.015,158.94,158.985,1058100000.0
2008-04-01 21:55:00,158.985,159.085,158.97,159.06,620600000.0
2008-04-01 22:00:00,159.07,159.075,158.995,159.075,705400000.0
2008-04-01 22:05:00,159.075,159.09,158.995,159.035,770700000.0
2008-04-01 22:10:00,159.035,159.095,159.015,159.03,2158500000.0
2008-04-01 22:15:00,159.03,159.08,159.03,159.05,1468500000.0
2008-04-01 22:20:00,159.05,159.07,159.015,159.04,749300000.0
2008-04-01 22:25:00,159.04,159.08,159.035,159.065,805300000.0
2008-04-01 22:30:00,159.06,159.07,159.01,159.02,1074400000.0
2008-04-01 22:35:00,159.02,159.065,159.005,159.04,677200000.0
2008-04-01 22:40:00,159.04,159.055,159.025,159.04,1222500001.0
2008-04-01 22:45:00,159.04,159.065,159.0,159.005,2560400000.0
2008-04-01 22:50:00,159.005,159.005,158.925,158.985,2232700000.0
2008-04-01 22:55:00,158.985,159.06,158.975,158.98,4104500000.0
2008-04-01 23:00:00,158.98,159.04,158.97,159.03,6426600000.0
2008-04-01 23:05:00,159.03,159.03,158.95,159.02,5097800000.0
2008-04-01 23:10:00,159.02,159.05,158.96,158.99,2973700000.0
2008-04-01 23:15:00,158.99,158.99,158.97,158.97,2341300000.0
2008-04-01 23:20:00,158.97,158.98,158.96,158.97,2258000000.0
2008-04-01 23:25:00,158.97,159.01,158.97,159.0,1275800000.0
2008-04-01 23:30:00,159.0,159.03,158.98,159.0,3487200000.0
2008-04-01 23:35:00,159.0,159.035,158.985,159.01,2648000000.0
2008-04-01 23:40:00,159.01,159.04,158.98,159.01,1480400000.0
2008-04-01 23:45:00,159.01,159.01,158.99,158.99,1271600000.0
2008-04-01 23:50:00,158.99,159.03,158.95,159.0,1317100000.0
2008-04-01 23:55:00,159.0,159.01,158.93,158.95,2233300000.0
2008-04-02 00:00:00,158.95,158.95,158.87,158.88,3189600000.0
2008-04-02 00:05:00,158.88,158.905,158.83,158.85,3846400000.0
2008-04-02 00:10:00,158.85,158.85,158.8,158.81,7256000000.0
2008-04-02 00:15:00,158.81,158.815,158.8,158.81,6970300000.0
2008-04-02 00:20:00,158.81,158.88,158.8,158.84,5646300003.0
2008-04-02 00:25:00,158.84,158.84,158.8,158.82,5492200000.0
2008-04-02 00:30:00,158.82,158.82,158.75,158.77,6655800000.0
2008-04-02 00:35:00,158.77,158.85,158.76,158.85,6196600000.0
2008-04-02 00:40:00,158.85,158.865,158.84,158.85,7526900000.0
2008-04-02 00:45:00,158.85,158.87,158.82,158.83,8699100001.0
2008-04-02 00:50:00,158.82,158.84,158.73,158.75,7985900000.0
2008-04-02 00:55:00,158.75,158.78,158.73,158.76,5547900000.0
2008-04-02 01:00:00,158.76,158.84,158.75,158.82,5674900000.0
2008-04-02 01:05:00,158.82,158.895,158.81,158.82,1546700000.0
2008-04-02 01:10:00,158.82,158.83,158.74,158.81,2026500000.0
2008-04-02 01:15:00,158.81,158.81,158.775,158.8,4240600000.0
2008-04-02 01:20:00,158.8,158.88,158.78,158.83,4869400000.0
2008-04-02 01:25:00,158.83,158.88,158.8,158.835,3415299999.0
2008-04-02 01:30:00,158.835,158.895,158.745,158.765,4942899999.0
2008-04-02 01:35:00,158.765,158.77,158.68,158.68,6235399999.0
2008-04-02 01:40:00,158.68,158.69,158.61,158.62,5170499999.0
2008-04-02 01:45:00,158.62,158.665,158.6,158.64,5365200000.0
2008-04-02 01:50:00,158.64,158.66,158.615,158.62,2812000000.0
2008-04-02 01:55:00,158.62,158.65,158.57,158.58,6905400000.0
2008-04-02 02:00:00,158.58,158.66,158.55,158.57,5322900000.0
2008-04-02 02:05:00,158.57,158.69,158.56,158.63,7046899992.0
2008-04-02 02:10:00,158.63,158.705,158.61,158.64,5974099999.0
2008-04-02 02:15:00,158.64,158.66,158.605,158.62,4030900000.0
2008-04-02 02:20:00,158.62,158.78,158.62,158.73,3290400002.0
2008-04-02 02:25:00,158.73,158.74,158.66,158.74,3314400000.0
2008-04-02 02:30:00,158.74,158.85,158.72,158.85,4396300001.0
2008-04-02 02:35:00,158.85,158.86,158.79,158.8,3569300002.0
2008-04-02 02:40:00,158.8,158.88,158.78,158.88,3579400004.0
2008-04-02 02:45:00,158.88,158.92,158.85,158.88,3614400002.0
2008-04-02 02:50:00,158.88,158.97,158.865,158.97,3098000000.0
2008-04-02 02:55:00,158.97,158.995,158.9,158.98,3643000000.0
2008-04-02 03:00:00,158.98,158.99,158.88,158.89,3516599999.0
2008-04-02 03:05:00,158.9,158.9,158.81,158.84,4873900000.0
2008-04-02 03:10:00,158.84,158.9,158.82,158.89,4228299999.0
2008-04-02 03:15:00,158.89,158.89,158.72,158.75,2910100000.0
2008-04-02 03:20:00,158.75,158.79,158.67,158.7,3116900000.0
2008-04-02 03:25:00,158.7,158.78,158.69,158.78,3633200001.0
2008-04-02 03:30:00,158.78,158.8,158.69,158.69,2828400000.0
2008-04-02 03:35:00,158.69,158.69,158.62,158.68,3385200000.0
2008-04-02 03:40:00,158.68,158.71,158.625,158.625,3330899998.0
2008-04-02 03:45:00,158.625,158.65,158.56,158.59,2487399999.0
2008-04-02 03:50:00,158.59,158.62,158.545,158.56,2897800002.0
2008-04-02 03:55:00,158.56,158.62,158.54,158.61,3060300000.0
2008-04-02 04:00:00,158.61,158.62,158.56,158.59,3686700001.0
2008-04-02 04:05:00,158.59,158.66,158.55,158.6,3039100000.0
2008-04-02 04:10:00,158.6,158.65,158.57,158.65,1433500000.0
2008-04-02 04:15:00,158.65,158.73,158.65,158.72,1179800000.0
2008-04-02 04:20:00,158.72,158.72,158.63,158.65,1432000000.0
2008-04-02 04:25:00,158.65,158.69,158.62,158.69,1228300000.0
2008-04-02 04:30:00,158.69,158.71,158.68,158.7,1299700000.0
2008-04-02 04:35:00,158.7,158.705,158.68,158.68,1182500000.0
2008-04-02 04:40:00,158.68,158.68,158.62,158.65,1320100000.0
2008-04-02 04:45:00,158.65,158.71,158.65,158.67,1376700000.0
2008-04-02 04:50:00,158.67,158.7,158.67,158.69,1353900000.0
2008-04-02 04:55:00,158.69,158.8,158.69,158.77,1232300000.0
2008-04-02 05:00:00,158.77,158.81,158.77,158.8,1122400000.0
2008-04-02 05:05:00,158.8,158.82,158.79,158.8,1218800000.0
2008-04-02 05:10:00,158.8,158.8,158.78,158.79,939600000.0
2008-04-02 05:15:00,158.79,158.81,158.775,158.8,1455200000.0
2008-04-02 05:20:00,158.8,158.81,158.78,158.81,1498300000.0
2008-04-02 05:25:00,158.81,158.83,158.79,158.8,1298600000.0
2008-04-02 05:30:00,158.8,158.865,158.8,158.84,1410700000.0
2008-04-02 05:35:00,158.84,158.85,158.81,158.82,1128400000.0
2008-04-02 05:40:00,158.82,158.88,158.795,158.88,1034900000.0
2008-04-02 05:45:00,158.88,158.89,158.85,158.855,1392500000.0
2008-04-02 05:50:00,158.855,158.9,158.845,158.87,1517400000.0
2008-04-02 05:55:00,158.87,158.87,158.75,158.76,1445500000.0
2008-04-02 06:00:00,158.76,158.79,158.75,158.76,1272600000.0
2008-04-02 06:05:00,158.76,158.85,158.76,158.82,1100800000.0
2008-04-02 06:10:00,158.82,158.84,158.78,158.8,782400000.0
2008-04-02 06:15:00,158.8,158.825,158.77,158.81,481300000.0
2008-04-02 06:20:00,158.81,158.84,158.81,158.84,680600000.0
2008-04-02 06:25:00,158.84,158.905,158.835,158.905,1061300000.0
2008-04-02 06:30:00,158.905,158.93,158.895,158.91,995400000.0
2008-04-02 06:35:00,158.91,158.93,158.89,158.91,891200000.0
2008-04-02 06:40:00,158.91,158.925,158.85,158.875,930300000.0
2008-04-02 06:45:00,158.875,158.93,158.81,158.855,1265000000.0
2008-04-02 06:50:00,158.855,158.89,158.82,158.89,593400000.0
2008-04-02 06:55:00,158.89,158.89,158.8,158.82,1079700000.0
2008-04-02 07:00:00,158.82,158.88,158.81,158.88,1116600000.0
2008-04-02 07:05:00,158.88,158.9,158.85,158.89,1179300000.0
2008-04-02 07:10:00,158.885,158.885,158.85,158.865,1686500000.0
2008-04-02 07:15:00,158.865,158.88,158.745,158.88,1450800009.0
2008-04-02 07:20:00,158.88,158.95,158.83,158.84,1180600000.0
2008-04-02 07:25:00,158.85,158.87,158.82,158.845,1206400000.0
2008-04-02 07:30:00,158.845,158.89,158.73,158.835,1196500000.0
2008-04-02 07:35:00,158.835,158.9,158.77,158.84,1278100000.0
2008-04-02 07:40:00,158.835,158.94,158.835,158.87,1329200000.0
2008-04-02 07:45:00,158.87,159.045,158.77,159.035,1554400000.0
2008-04-02 07:50:00,159.035,159.115,158.96,159.005,1451000000.0
2008-04-02 07:55:00,159.005,159.015,158.91,158.995,1321100000.0
2008-04-02 08:00:00,158.995,159.09,158.97,159.03,1285400000.0
2008-04-02 08:05:00,159.03,159.07,158.9,158.91,1505500000.0
2008-04-02 08:10:00,158.91,158.95,158.835,158.91,1773400000.0
2008-04-02 08:15:00,158.905,158.945,158.82,158.935,1331200000.0
2008-04-02 08:20:00,158.93,158.975,158.805,158.86,1168900000.0
2008-04-02 08:25:00,158.86,158.965,158.83,158.9,1242161062.0
2008-04-02 08:30:00,158.9,158.925,158.86,158.9,1204900000.0
2008-04-02 08:35:00,158.9,158.99,158.87,158.98,1564600000.0
2008-04-02 08:40:00,158.98,159.01,158.95,158.985,1582500000.0
2008-04-02 08:45:00,158.98,159.02,158.9,158.9,1192300000.0
2008-04-02 08:50:00,158.9,159.0,158.87,158.985,1850300000.0
2008-04-02 08:55:00,158.985,159.08,158.93,159.03,1085899999.0
2008-04-02 09:00:00,159.03,159.095,158.935,158.98,1371400000.0
2008-04-02 09:05:00,158.98,159.075,158.945,158.98,845900000.0
2008-04-02 09:10:00,158.98,159.005,158.905,158.92,1030900000.0
2008-04-02 09:15:00,158.92,158.935,158.805,158.815,1621400000.0
2008-04-02 09:20:00,158.815,158.99,158.795,158.83,1046600000.0
2008-04-02 09:25:00,158.83,158.92,158.81,158.88,885800000.0
2008-04-02 09:30:00,158.885,158.97,158.875,158.925,793200000.0
2008-04-02 09:35:00,158.935,158.965,158.875,158.93,870500000.0
2008-04-02 09:40:00,158.93,159.02,158.93,159.0,1013900000.0
2008-04-02 09:45:00,159.0,159.035,158.945,158.98,1614300000.0
2008-04-02 09:50:00,158.98,159.11,158.98,159.08,1094800000.0
2008-04-02 09:55:00,159.08,159.13,159.045,159.125,1945900000.0
2008-04-02 10:00:00,159.125,159.13,158.995,159.08,2288500000.0
2008-04-02 10:05:00,159.08,159.14,159.06,159.095,1348000000.0
2008-04-02 10:10:00,159.095,159.185,159.09,159.125,4044500000.0
2008-04-02 10:15:00,159.125,159.175,159.11,159.145,6517700000.0
2008-04-02 10:20:00,159.145,159.19,159.14,159.165,5440900000.0
2008-04-02 10:25:00,159.165,159.18,159.095,159.105,6324200000.0
2008-04-02 10:30:00,159.105,159.135,159.04,159.085,3841800000.0
2008-04-02 10:35:00,159.08,159.19,159.065,159.17,3301522006.0
2008-04-02 10:40:00,159.17,159.375,159.17,159.325,4181800001.0
2008-04-02 10:45:00,159.325,159.36,159.28,159.29,3417000000.0
2008-04-02 10:50:00,159.29,159.325,159.225,159.265,2417200000.0
2008-04-02 10:55:00,159.265,159.295,159.255,159.28,1321800000.0
2008-04-02 11:00:00,159.28,159.285,159.23,159.255,1991000000.0
2008-04-02 11:05:00,159.255,159.375,159.255,159.365,4076000000.0
2008-04-02 11:10:00,159.365,159.475,159.345,159.405,7164500000.0
2008-04-02 11:15:00,159.405,159.44,159.375,159.425,5896900000.0
2008-04-02 11:20:00,159.425,159.445,159.33,159.33,6042400015.0
2008-04-02 11:25:00,159.34,159.38,159.33,159.34,9450500001.0
2008-04-02 11:30:00,159.35,159.4,159.34,159.34,10588799998.0
2008-04-02 11:35:00,159.35,159.37,159.3,159.3,10212400022.0
2008-04-02 11:40:00,159.31,159.34,159.23,159.33,9787000055.0
2008-04-02 11:45:00,159.32,159.41,159.31,159.4,9062500035.0
2008-04-02 11:50:00,159.39,159.41,159.3,159.33,7185400004.0
2008-04-02 11:55:00,159.33,159.41,159.33,159.37,7973399995.0
2008-04-02 12:00:00,159.37,159.41,159.34,159.38,8369400017.0
2008-04-02 12:05:00,159.39,159.39,159.28,159.34,6756400008.0
2008-04-02 12:10:00,159.35,159.43,159.33,159.43,5892300000.0
2008-04-02 12:15:00,159.43,159.43,159.37,159.38,7476999997.0
2008-04-02 12:20:00,159.37,159.4,159.3,159.39,7458799992.0
2008-04-02 12:25:00,159.4,159.52,159.39,159.5,8654799992.0
2008-04-02 12:30:00,159.51,159.64,159.43,159.6,7470000016.0
2008-04-02 12:35:00,159.61,159.72,159.57,159.7,6757459994.0
2008-04-02 12:40:00,159.7,159.81,159.7,159.79,8153379990.0
2008-04-02 12:45:00,159.8,159.84,159.77,159.82,10635999935.0
2008-04-02 12:50:00,159.81,159.83,159.75,159.78,10635999935.0
2008-04-02 12:55:00,159.77,159.8,159.76,159.76,10635999935.0
2008-04-02 13:00:00,159.77,159.87,159.66,159.83,6916499989.0
2008-04-02 13:05:00,159.82,159.89,159.81,159.86,7212799996.0
2008-04-02 13:10:00,159.86,159.93,159.84,159.92,7760000000.0
2008-04-02 13:15:00,159.91,159.93,159.87,159.88,7290399996.0
2008-04-02 13:20:00,159.89,159.95,159.81,159.81,8906000000.0
2008-04-02 13:25:00,159.78,159.79,159.68,159.78,8755400000.0
2008-04-02 13:30:00,159.78,159.78,159.67,159.7,8513100007.0
2008-04-02 13:35:00,159.71,159.76,159.65,159.73,4935400010.0
2008-04-02 13:40:00,159.74,159.76,159.63,159.63,1263000000.0
2008-04-02 13:45:00,159.62,159.74,159.62,159.69,1263000000.0
2008-04-02 13:50:00,159.68,159.71,159.62,159.71,3660900000.0
2008-04-02 13:55:00,159.71,159.715,159.62,159.63,3294100000.0
2008-04-02 14:00:00,159.63,159.695,159.615,159.665,2111800000.0
2008-04-02 14:05:00,159.665,159.705,159.64,159.67,2658700000.0
2008-04-02 14:10:00,159.67,159.685,159.375,159.375,2950820000.0
2008-04-02 14:15:00,159.375,159.875,159.335,159.82,2121940000.0
2008-04-02 14:20:00,159.82,159.845,159.685,159.725,1268160000.0
2008-04-02 14:25:00,159.725,159.735,159.55,159.615,1177500000.0
2008-04-02 14:30:00,159.615,159.615,159.405,159.545,660660000.0
2008-04-02 14:35:00,159.54,159.67,159.51,159.65,792020000.0
2008-04-02 14:40:00,159.665,159.685,159.56,159.56,1633080000.0
2008-04-02 14:45:00,159.56,159.625,159.505,159.615,1531300000.0
2008-04-02 14:50:00,159.615,159.685,159.61,159.65,1380240000.0
2008-04-02 14:55:00,159.65,159.75,159.645,159.695,446800000.0
2008-04-02 15:00:00,159.695,159.725,159.62,159.685,1555400000.0
2008-04-02 15:05:00,159.685,159.705,159.62,159.655,2155400000.0
2008-04-02 15:10:00,159.655,159.73,159.65,159.71,874280000.0
2008-04-02 15:15:00,159.71,159.75,159.69,159.715,1721600000.0
2008-04-02 15:20:00,159.715,159.77,159.705,159.755,1927400000.0
2008-04-02 15:25:00,159.755,160.04,159.735,159.97,965900000.0
2008-04-02 15:30:00,159.98,159.98,159.665,159.785,1979120000.0
2008-04-02 15:35:00,159.785,159.965,159.735,159.78,2274000000.0
2008-04-02 15:40:00,159.78,159.9,159.64,159.9,931600000.0
2008-04-02 15:45:00,159.9,159.93,159.695,159.71,1000620000.0
2008-04-02 15:50:00,159.71,159.78,159.62,159.645,894300000.0
2008-04-02 15:55:00,159.645,159.79,159.615,159.75,950799998.0
2008-04-02 16:00:00,159.75,159.79,159.645,159.78,765800000.0
2008-04-02 16:05:00,159.78,159.86,159.73,159.79,806500000.0
2008-04-02 16:10:00,159.78,159.855,159.725,159.77,604250000.0
2008-04-02 16:15:00,159.77,159.83,159.64,159.655,689700000.0
2008-04-02 16:20:00,159.655,159.92,159.64,159.905,1436500000.0
2008-04-02 16:25:00,159.905,159.99,159.86,159.92,5336599984.0
2008-04-02 16:30:00,159.92,160.09,159.92,160.09,7517849989.0
2008-04-02 16:35:00,160.08,160.19,160.08,160.14,6671600001.0
2008-04-02 16:40:00,160.14,160.18,160.06,160.09,6419600007.0
2008-04-02 16:45:00,160.09,160.19,160.02,160.12,10235199996.0
2008-04-02 16:50:00,160.13,160.29,160.13,160.27,8968099973.0
2008-04-02 16:55:00,160.27,160.38,160.26,160.28,7649900001.0
2008-04-02 17:00:00,160.28,160.38,160.25,160.37,7807699993.0
2008-04-02 17:05:00,160.37,160.37,160.27,160.32,7619700000.0
2008-04-02 17:10:00,160.35,160.44,160.34,160.44,6376899998.0
2008-04-02 17:15:00,160.44,160.46,160.36,160.39,7170299979.0
2008-04-02 17:20:00,160.39,160.48,160.38,160.38,3936099998.0
2008-04-02 17:25:00,160.38,160.42,160.33,160.38,7316399992.0
2008-04-02 17:30:00,160.38,160.46,160.34,160.44,7114899986.0
2008-04-02 17:35:00,160.44,160.49,160.43,160.44,6397600015.0
2008-04-02 17:40:00,160.44,160.44,160.33,160.39,5917900004.0
2008-04-02 17:45:00,160.39,160.47,160.39,160.47,6308299996.0
2008-04-02 17:50:00,160.47,160.5,160.43,160.47,7933599980.0
2008-04-02 17:55:00,160.48,160.5,160.45,160.5,7038299996.0
2008-04-02 18:00:00,160.5,160.59,160.48,160.55,6630049991.0
2008-04-02 18:05:00,160.55,160.66,160.55,160.66,5903900002.0
2008-04-02 18:10:00,160.66,160.66,160.54,160.55,5693100000.0
2008-04-02 18:15:00,160.55,160.57,160.48,160.54,5045300000.0
2008-04-02 18:20:00,160.54,160.58,160.49,160.52,3547500000.0
2008-04-02 18:25:00,160.52,160.59,160.5,160.55,6550400000.0
2008-04-02 18:30:00,160.55,160.6,160.525,160.55,5039500000.0
2008-04-02 18:35:00,160.55,160.62,160.54,160.55,3620700000.0
2008-04-02 18:40:00,160.55,160.61,160.51,160.535,2985600000.0
2008-04-02 18:45:00,160.535,160.555,160.48,160.48,2630200000.0
2008-04-02 18:50:00,160.48,160.56,160.44,160.56,2704700000.0
2008-04-02 18:55:00,160.56,160.57,160.46,160.49,3320200000.0
2008-04-02 19:00:00,160.5,160.63,160.435,160.6,2896800000.0
2008-04-02 19:05:00,160.61,160.61,160.375,160.4,3305929999.0
2008-04-02 19:10:00,160.405,160.5,160.395,160.44,3407400000.0
2008-04-02 19:15:00,160.44,160.48,160.37,160.41,3727500000.0
2008-04-02 19:20:00,160.41,160.465,160.41,160.45,3974300000.0
2008-04-02 19:25:00,160.45,160.52,160.44,160.5,4785600000.0
2008-04-02 19:30:00,160.5,160.53,160.47,160.47,4109100000.0
2008-04-02 19:35:00,160.47,160.56,160.42,160.51,3589500000.0
2008-04-02 19:40:00,160.51,160.62,160.48,160.57,2633200000.0
2008-04-02 19:45:00,160.57,160.59,160.51,160.545,3528400000.0
2008-04-02 19:50:00,160.545,160.65,160.53,160.65,3031400000.0
2008-04-02 19:55:00,160.65,160.66,160.565,160.585,3817300000.0
2008-04-02 20:00:00,160.585,160.64,160.55,160.63,3239900000.0
2008-04-02 20:05:00,160.63,160.69,160.615,160.67,3714800000.0
2008-04-02 20:10:00,160.67,160.73,160.67,160.73,3163300000.0
2008-04-02 20:15:00,160.73,160.73,160.665,160.665,2900500000.0
2008-04-02 20:20:00,160.665,160.67,160.565,160.6,2779700000.0
2008-04-02 20:25:00,160.6,160.63,160.54,160.58,2537200000.0
2008-04-02 20:30:00,160.58,160.58,160.46,160.47,3735100000.0
2008-04-02 20:35:00,160.475,160.52,160.41,160.48,6302500000.0
2008-04-02 20:40:00,160.48,160.49,160.4,160.415,5903800000.0
2008-04-02 20:45:00,160.415,160.49,160.4,160.45,6222300000.0
2008-04-02 20:50:00,160.45,160.45,160.36,160.38,5898800000.0
2008-04-02 20:55:00,160.38,160.45,160.36,160.36,4856400000.0
2008-04-02 21:00:00,160.36,160.37,160.28,160.31,3578500000.0
2008-04-02 21:05:00,160.31,160.355,160.26,160.355,3760700000.0
2008-04-02 21:10:00,160.355,160.4,160.31,160.35,4004600000.0
2008-04-02 21:15:00,160.35,160.445,160.31,160.43,3772000000.0
2008-04-02 21:20:00,160.43,160.44,160.35,160.36,3682000000.0
2008-04-02 21:25:00,160.36,160.46,160.35,160.44,5925900000.0
2008-04-02 21:30:00,160.44,160.495,160.435,160.45,4027200000.0
2008-04-02 21:35:00,160.45,160.54,160.41,160.445,3354800000.0
2008-04-02 21:40:00,160.445,160.47,160.35,160.35,3753400000.0
2008-04-02 21:45:00,160.35,160.45,160.35,160.45,3787200000.0
2008-04-02 21:50:00,160.45,160.565,160.43,160.53,3347400000.0
2008-04-02 21:55:00,160.53,160.645,160.52,160.645,3668900000.0
2008-04-02 22:00:00,160.645,160.675,160.545,160.545,3591100000.0
2008-04-02 22:05:00,160.545,160.64,160.545,160.62,3441600000.0
2008-04-02 22:10:00,160.62,160.72,160.61,160.67,3749600000.0
2008-04-02 22:15:00,160.67,160.7,160.64,160.66,4528800000.0
2008-04-02 22:20:00,160.66,160.7,160.62,160.665,3558600000.0
2008-04-02 22:25:00,160.66,160.73,160.655,160.685,3036800000.0
2008-04-02 22:30:00,160.685,160.7,160.61,160.63,4765600000.0
2008-04-02 22:35:00,160.63,160.71,160.62,160.68,4170921994.0
2008-04-02 22:40:00,160.68,160.685,160.62,160.66,3107600000.0
2008-04-02 22:45:00,160.66,160.71,160.645,160.66,5985600000.0
2008-04-02 22:50:00,160.66,160.72,160.655,160.68,6022000000.0
2008-04-02 22:55:00,160.68,160.69,160.495,160.55,3531200000.0
2008-04-02 23:00:00,160.53,160.57,160.5,160.53,6308500000.0
2008-04-02 23:05:00,160.54,160.55,160.4,160.45,3965300000.0
2008-04-02 23:10:00,160.45,160.5,160.45,160.49,2989200000.0
2008-04-02 23:15:00,160.49,160.53,160.45,160.45,5069800000.0
2008-04-02 23:20:00,160.45,160.5,160.44,160.47,4031800000.0
2008-04-02 23:25:00,160.47,160.51,160.47,160.49,4737400000.0
2008-04-02 23:30:00,160.49,160.56,160.42,160.49,6357200000.0
2008-04-02 23:35:00,160.49,160.52,160.47,160.5,3791500000.0
2008-04-02 23:40:00,160.5,160.51,160.46,160.49,3639000000.0
2008-04-02 23:45:00,160.49,160.5,160.44,160.46,4506200000.0
2008-04-02 23:50:00,160.46,160.49,160.46,160.49,3954200000.0
2008-04-02 23:55:00,160.49,160.515,160.45,160.47,5800099999.0
2008-04-03 00:00:00,160.47,160.47,160.4,160.42,4973000009.0
2008-04-03 00:05:00,160.42,160.46,160.41,160.44,3704600000.0
2008-04-03 00:10:00,160.44,160.46,160.41,160.45,4548400000.0
2008-04-03 00:15:00,160.45,160.47,160.41,160.41,5424999998.0
2008-04-03 00:20:00,160.41,160.42,160.4,160.4,4928400000.0
2008-04-03 00:25:00,160.4,160.42,160.39,160.4,7019300000.0
2008-04-03 00:30:00,160.39,160.42,160.37,160.37,6703999999.0
2008-04-03 00:35:00,160.37,160.4,160.37,160.37,8869999999.0
2008-04-03 00:40:00,160.36,160.36,160.34,160.34,7017099999.0
2008-04-03 00:45:00,160.34,160.37,160.34,160.36,7903000009.0
2008-04-03 00:50:00,160.34,160.34,160.33,160.33,6651600009.0
2008-04-03 00:55:00,160.33,160.36,160.26,160.35,6976300000.0
2008-04-03 01:00:00,160.35,160.42,160.35,160.42,6515200000.0
2008-04-03 01:05:00,160.42,160.47,160.36,160.47,6525200000.0
2008-04-03 01:10:00,160.47,160.48,160.41,160.47,7658200013.0
2008-04-03 01:15:00,160.48,160.49,160.43,160.46,9577999998.0
2008-04-03 01:20:00,160.43,160.45,160.39,160.4,7698800002.0
2008-04-03 01:25:00,160.38,160.4,160.35,160.38,7536000000.0
2008-04-03 01:30:00,160.38,160.42,160.34,160.36,7380800013.0
2008-04-03 01:35:00,160.36,160.38,160.3,160.32,5603800000.0
2008-04-03 01:40:00,160.32,160.33,160.29,160.32,5934600000.0
2008-04-03 01:45:00,160.32,160.34,160.31,160.315,4122900000.0
2008-04-03 01:50:00,160.315,160.335,160.26,160.28,3682500000.0
2008-04-03 01:55:00,160.28,160.3,160.22,160.27,5030600000.0
2008-04-03 02:00:00,160.27,160.3,160.24,160.28,3619900003.0
2008-04-03 02:05:00,160.28,160.31,160.25,160.28,603400000.0
2008-04-03 02:10:00,160.28,160.29,160.24,160.27,801600000.0
2008-04-03 02:15:00,160.27,160.3,160.25,160.29,1560100000.0
2008-04-03 02:20:00,160.29,160.29,160.18,160.19,2552600000.0
2008-04-03 02:25:00,160.19,160.26,160.19,160.24,3716300000.0
2008-04-03 02:30:00,160.24,160.26,160.2,160.22,6285299996.0
2008-04-03 02:35:00,160.22,160.25,160.19,160.21,6729299999.0
2008-04-03 02:40:00,160.21,160.24,160.15,160.16,5500900025.0
2008-04-03 02:45:00,160.16,160.18,160.11,160.18,3841500001.0
2008-04-03 02:50:00,160.18,160.18,160.11,160.11,1885700000.0
2008-04-03 02:55:00,160.11,160.29,160.11,160.26,7734100008.0
2008-04-03 03:00:00,160.26,160.29,160.16,160.18,8865200003.0
2008-04-03 03:05:00,160.18,160.21,160.17,160.2,7304599998.0
2008-04-03 03:10:00,160.2,160.23,160.17,160.23,7152899999.0
2008-04-03 03:15:00,160.24,160.25,160.21,160.23,8636000001.0
2008-04-03 03:20:00,160.24,160.3,160.24,160.26,8652399908.0
2008-04-03 03:25:00,160.26,160.3,160.24,160.26,8938799987.0
2008-04-03 03:30:00,160.26,160.35,160.26,160.34,5149499986.0
2008-04-03 03:35:00,160.34,160.43,160.34,160.43,6858599998.0
2008-04-03 03:40:00,160.43,160.53,160.4,160.52,7243100006.0
2008-04-03 03:45:00,160.52,160.53,160.46,160.47,5081199999.0
2008-04-03 03:50:00,160.47,160.48,160.4,160.42,5385499996.0
2008-04-03 03:55:00,160.42,160.44,160.39,160.39,5664200000.0
2008-04-03 04:00:00,160.39,160.41,160.38,160.4,6276199979.0
2008-04-03 04:05:00,160.4,160.43,160.4,160.42,4060299995.0
2008-04-03 04:10:00,160.42,160.42,160.3,160.33,4468599999.0
2008-04-03 04:15:00,160.33,160.38,160.3,160.32,4303699999.0
2008-04-03 04:20:00,160.32,160.34,160.31,160.32,6204000000.0
2008-04-03 04:25:00,160.32,160.33,160.3,160.3,6132000001.0
2008-04-03 04:30:00,160.3,160.31,160.28,160.28,2593000000.0
2008-04-03 04:35:00,160.28,160.31,160.22,160.23,3449300000.0
2008-04-03 04:40:00,160.23,160.26,160.21,160.26,3827599990.0
2008-04-03 04:45:00,160.26,160.27,160.25,160.26,6399800020.0
2008-04-03 04:50:00,160.26,160.27,160.21,160.255,4573100000.0
2008-04-03 04:55:00,160.255,160.285,160.2,160.21,6151500016.0
2008-04-03 05:00:00,160.21,160.24,160.2,160.22,5826200016.0
2008-04-03 05:05:00,160.22,160.24,160.18,160.185,4131800000.0
2008-04-03 05:10:00,160.185,160.25,160.18,160.19,3981899999.0
2008-04-03 05:15:00,160.19,160.2,160.14,160.16,6629099999.0
2008-04-03 05:20:00,160.16,160.18,160.1,160.18,7534299989.0
2008-04-03 05:25:00,160.18,160.2,160.14,160.2,4531500000.0
2008-04-03 05:30:00,160.2,160.26,160.19,160.25,4354800000.0
2008-04-03 05:35:00,160.25,160.29,160.235,160.265,5151168123.0
2008-04-03 05:40:00,160.265,160.29,160.255,160.27,5618599999.0
2008-04-03 05:45:00,160.27,160.31,160.27,160.28,6691700000.0
2008-04-03 05:50:00,160.28,160.34,160.26,160.32,8391500000.0
2008-04-03 05:55:00,160.34,160.36,160.32,160.33,9066600001.0
2008-04-03 06:00:00,160.34,160.46,160.31,160.42,5066000000.0
2008-04-03 06:05:00,160.42,160.5,160.375,160.38,1280700000.0
2008-04-03 06:10:00,160.38,160.43,160.37,160.385,1575047626.0
2008-04-03 06:15:00,160.395,160.455,160.375,160.43,1568549255.0
2008-04-03 06:20:00,160.43,160.54,160.415,160.51,1255125808.0
2008-04-03 06:25:00,160.51,160.575,160.465,160.465,2344800000.0
2008-04-03 06:30:00,160.465,160.52,160.465,160.475,1832000000.0
2008-04-03 06:35:00,160.475,160.54,160.475,160.515,2176400000.0
2008-04-03 06:40:00,160.515,160.525,160.45,160.475,2010500000.0
2008-04-03 06:45:00,160.475,160.49,160.45,160.485,1268500000.0
2008-04-03 06:50:00,160.485,160.61,160.48,160.605,1270500000.0
2008-04-03 06:55:00,160.61,160.63,160.53,160.595,1648400000.0
2008-04-03 07:00:00,160.595,160.605,160.555,160.565,1695500000.0
2008-04-03 07:05:00,160.565,160.57,160.5,160.515,1877300000.0
2008-04-03 07:10:00,160.515,160.52,160.425,160.435,1355000000.0
2008-04-03 07:15:00,160.435,160.44,160.355,160.375,2810000000.0
2008-04-03 07:20:00,160.375,160.42,160.37,160.4,2290900000.0
2008-04-03 07:25:00,160.4,160.535,160.39,160.5,651900000.0
2008-04-03 07:30:00,160.5,160.605,160.5,160.55,938300000.0
2008-04-03 07:35:00,160.55,160.62,160.525,160.57,617500000.0
2008-04-03 07:40:00,160.57,160.605,160.5,160.545,468500000.0
2008-04-03 07:45:00,160.545,160.66,160.54,160.63,476000000.0
2008-04-03 07:50:00,160.63,160.715,160.615,160.615,704200000.0
2008-04-03 07:55:00,160.615,160.645,160.545,160.595,1242400000.0
2008-04-03 08:00:00,160.595,160.595,160.51,160.57,660800000.0
2008-04-03 08:05:00,160.57,160.595,160.49,160.57,4332100000.0
2008-04-03 08:10:00,160.57,160.695,160.565,160.68,618100000.0
2008-04-03 08:15:00,160.675,160.88,160.64,160.86,1701600000.0
2008-04-03 08:20:00,160.86,160.92,160.815,160.875,796700000.0
2008-04-03 08:25:00,160.875,160.98,160.85,160.95,577100000.0
2008-04-03 08:30:00,160.95,160.97,160.875,160.9,401000000.0
2008-04-03 08:35:00,160.9,160.99,160.895,160.98,438300000.0
2008-04-03 08:40:00,160.975,161.055,160.93,160.94,768300000.0
2008-04-03 08:45:00,160.94,161.02,160.94,160.97,511800000.0
2008-04-03 08:50:00,160.97,160.99,160.935,160.97,639700000.0
2008-04-03 08:55:00,160.97,161.045,160.96,160.995,538900000.0
2008-04-03 09:00:00,160.995,161.02,160.86,160.89,790700000.0
2008-04-03 09:05:00,160.89,160.915,160.815,160.83,2485299984.0
2008-04-03 09:10:00,160.83,160.835,160.67,160.7,2236300000.0
2008-04-03 09:15:00,160.705,160.72,160.645,160.68,907700000.0
2008-04-03 09:20:00,160.68,160.835,160.68,160.785,1921500000.0
2008-04-03 09:25:00,160.785,160.84,160.765,160.78,2242700000.0
2008-04-03 09:30:00,160.78,160.8,160.635,160.655,4304099997.0
2008-04-03 09:35:00,160.655,160.655,160.36,160.395,910500000.0
2008-04-03 09:40:00,160.395,160.425,160.305,160.37,284300000.0
2008-04-03 09:45:00,160.37,160.405,160.32,160.405,325200000.0
2008-04-03 09:50:00,160.405,160.475,160.385,160.465,258800000.0
2008-04-03 09:55:00,160.46,160.465,160.395,160.43,302600000.0
2008-04-03 10:00:00,160.43,160.52,160.39,160.52,370000000.0
2008-04-03 10:05:00,160.52,160.61,160.51,160.6,254800000.0
2008-04-03 10:10:00,160.6,160.735,160.6,160.65,256000000.0
2008-04-03 10:15:00,160.65,160.665,160.55,160.56,492000000.0
2008-04-03 10:20:00,160.56,160.61,160.56,160.605,538400000.0
2008-04-03 10:25:00,160.605,160.7,160.58,160.65,270300000.0
2008-04-03 10:30:00,160.65,160.695,160.54,160.545,257800000.0
2008-04-03 10:35:00,160.55,160.62,160.305,160.425,588000000.0
2008-04-03 10:40:00,160.43,160.5,160.39,160.49,340200000.0
2008-04-03 10:45:00,160.49,160.54,160.445,160.445,240700000.0
2008-04-03 10:50:00,160.445,160.53,160.385,160.405,990700000.0
2008-04-03 10:55:00,160.405,160.42,160.195,160.255,3036900000.0
2008-04-03 11:00:00,160.255,160.255,159.945,159.99,3835799999.0
2008-04-03 11:05:00,159.995,160.19,159.99,160.15,3569099999.0
2008-04-03 11:10:00,160.16,160.215,160.15,160.17,808300000.0
2008-04-03 11:15:00,160.17,160.215,160.16,160.18,1992500000.0
2008-04-03 11:20:00,160.18,160.27,160.145,160.18,660999999.0
2008-04-03 11:25:00,160.18,160.24,160.17,160.225,345800000.0
2008-04-03 11:30:00,160.225,160.225,160.085,160.095,765800001.0
2008-04-03 11:35:00,160.095,160.13,160.025,160.075,737500000.0
2008-04-03 11:40:00,160.075,160.13,159.99,159.995,411550000.0
2008-04-03 11:45:00,159.995,160.08,159.945,160.04,411700000.0
2008-04-03 11:50:00,160.04,160.09,160.015,160.045,550500000.0
2008-04-03 11:55:00,160.045,160.055,160.01,160.025,809800000.0
2008-04-03 12:00:00,160.025,160.07,159.94,160.01,614300000.0
2008-04-03 12:05:00,160.015,160.07,159.925,160.015,639600001.0
2008-04-03 12:10:00,160.015,160.08,159.905,159.92,776099996.0
2008-04-03 12:15:00,159.92,160.005,159.91,159.985,1449200000.0
2008-04-03 12:20:00,159.985,159.985,159.895,159.93,3053200000.0
2008-04-03 12:25:00,159.93,160.035,159.885,159.885,1994400031.0
2008-04-03 12:30:00,159.885,159.92,159.715,159.78,4125199992.0
2008-04-03 12:35:00,159.78,159.81,159.695,159.76,5683960011.0
2008-04-03 12:40:00,159.76,159.83,159.72,159.81,5248099995.0
2008-04-03 12:45:00,159.82,159.88,159.8,159.87,4619700007.0
2008-04-03 12:50:00,159.87,159.89,159.85,159.88,5266099969.0
2008-04-03 12:55:00,159.88,159.96,159.86,159.9,7768999996.0
2008-04-03 13:00:00,159.9,159.91,159.75,159.75,6246080001.0
2008-04-03 13:05:00,159.74,159.75,159.645,159.695,5057000000.0
2008-04-03 13:10:00,159.7,159.85,159.68,159.69,2589200000.0
2008-04-03 13:15:00,159.69,159.69,159.53,159.605,2804400000.0
2008-04-03 13:20:00,159.605,159.7,159.57,159.64,2828000000.0
2008-04-03 13:25:00,159.64,159.83,159.625,159.735,3071200000.0
2008-04-03 13:30:00,159.735,159.76,159.57,159.68,2740500000.0
2008-04-03 13:35:00,159.67,159.7,159.62,159.63,1290900000.0
2008-04-03 13:40:00,159.63,159.675,159.51,159.6,1036700000.0
2008-04-03 13:45:00,159.6,159.7,159.57,159.665,1009800000.0
2008-04-03 13:50:00,159.665,159.75,159.64,159.675,390700000.0
2008-04-03 13:55:00,159.675,159.78,159.675,159.745,439200000.0
2008-04-03 14:00:00,159.74,159.755,159.675,159.715,550400000.0
2008-04-03 14:05:00,159.71,159.75,159.66,159.71,1936200000.0
2008-04-03 14:10:00,159.71,159.775,159.67,159.745,1277799999.0
2008-04-03 14:15:00,159.745,159.82,159.71,159.755,1270800000.0
2008-04-03 14:20:00,159.755,159.88,159.745,159.86,3059700000.0
2008-04-03 14:25:00,159.86,159.93,159.84,159.915,2849200001.0
2008-04-03 14:30:00,159.905,159.915,159.635,159.77,1989180000.0
2008-04-03 14:35:00,159.77,159.84,159.61,159.63,706120000.0
2008-04-03 14:40:00,159.63,159.87,159.62,159.77,366600000.0
2008-04-03 14:45:00,159.77,159.79,159.465,159.475,1046620000.0
2008-04-03 14:50:00,159.475,159.48,159.295,159.31,1128600000.0
2008-04-03 14:55:00,159.31,159.595,159.31,159.55,1928020000.0
2008-04-03 15:00:00,159.545,159.565,159.42,159.51,1357680002.0
2008-04-03 15:05:00,159.51,159.59,159.345,159.37,1208880027.0
2008-04-03 15:10:00,159.37,159.465,159.325,159.425,721840000.0
2008-04-03 15:15:00,159.425,159.48,159.345,159.465,588390000.0
2008-04-03 15:20:00,159.465,159.5,159.41,159.475,462400000.0
2008-04-03 15:25:00,159.48,159.53,159.455,159.49,622660000.0
2008-04-03 15:30:00,159.49,159.54,159.4,159.525,1087260000.0
2008-04-03 15:35:00,159.525,159.585,159.52,159.52,1064840000.0
2008-04-03 15:40:00,159.525,159.59,159.455,159.49,1092720000.0
2008-04-03 15:45:00,159.49,159.64,159.48,159.62,1723160000.0
2008-04-03 15:50:00,159.62,159.66,159.535,159.55,998040000.0
2008-04-03 15:55:00,159.545,159.65,159.505,159.59,1235860000.0
2008-04-03 16:00:00,159.59,159.88,159.585,159.81,944120001.0
2008-04-03 16:05:00,159.81,159.93,159.785,159.815,784740000.0
2008-04-03 16:10:00,159.82,159.83,159.645,159.665,934660000.0
2008-04-03 16:15:00,159.67,159.725,159.605,159.66,878415000.0
2008-04-03 16:20:00,159.66,159.665,159.495,159.545,681860000.0
2008-04-03 16:25:00,159.545,159.62,159.5,159.57,525520000.0
2008-04-03 16:30:00,159.57,159.575,159.49,159.55,492660000.0
2008-04-03 16:35:00,159.55,159.65,159.47,159.605,581320000.0
2008-04-03 16:40:00,159.605,159.81,159.6,159.72,522680000.0
2008-04-03 16:45:00,159.715,159.74,159.645,159.715,1042020000.0
2008-04-03 16:50:00,159.715,159.78,159.655,159.755,562340000.0
2008-04-03 16:55:00,159.755,159.88,159.725,159.875,698900000.0
2008-04-03 17:00:00,159.88,159.97,159.85,159.94,666940000.0
2008-04-03 17:05:00,159.94,160.065,159.935,160.04,740780000.0
2008-04-03 17:10:00,160.04,160.175,160.025,160.155,619700000.0
2008-04-03 17:15:00,160.155,160.29,160.155,160.16,897360000.0
2008-04-03 17:20:00,160.16,160.19,159.995,160.0,570200000.0
2008-04-03 17:25:00,160.005,160.08,159.965,160.025,976859999.0
2008-04-03 17:30:00,160.025,160.1,159.93,159.96,780220000.0
2008-04-03 17:35:00,159.96,160.08,159.925,160.07,738960000.0
2008-04-03 17:40:00,160.07,160.09,160.0,160.015,590020000.0
2008-04-03 17:45:00,160.015,160.22,160.015,160.205,1448240000.0
2008-04-03 17:50:00,160.21,160.21,160.095,160.14,1058660000.0
2008-04-03 17:55:00,160.14,160.18,160.055,160.115,662880000.0
2008-04-03 18:00:00,160.115,160.14,160.06,160.13,347520000.0
2008-04-03 18:05:00,160.13,160.16,160.11,160.12,333480000.0
2008-04-03 18:10:00,160.12,160.22,160.07,160.185,333220000.0
2008-04-03 18:15:00,160.185,160.215,160.15,160.21,297540000.0
2008-04-03 18:20:00,160.21,160.275,160.18,160.25,811600000.0
2008-04-03 18:25:00,160.25,160.38,160.25,160.38,364680000.0
2008-04-03 18:30:00,160.38,160.415,160.32,160.385,221500000.0
2008-04-03 18:35:00,160.385,160.435,160.345,160.415,948760000.0
2008-04-03 18:40:00,160.415,160.55,160.41,160.505,859460000.0
2008-04-03 18:45:00,160.505,160.535,160.45,160.515,1274700000.0
2008-04-03 18:50:00,160.515,160.525,160.405,160.43,832340000.0
2008-04-03 18:55:00,160.43,160.43,160.355,160.355,785620000.0
2008-04-03 19:00:00,160.355,160.4,160.34,160.37,707920000.0
2008-04-03 19:05:00,160.37,160.405,160.33,160.385,816600000.0
2008-04-03 19:10:00,160.385,160.53,160.365,160.5,479340000.0
2008-04-03 19:15:00,160.5,160.535,160.45,160.53,743960000.0
2008-04-03 19:20:00,160.53,160.55,160.44,160.49,648840000.0
2008-04-03 19:25:00,160.49,160.5,160.39,160.39,676600000.0
2008-04-03 19:30:00,160.385,160.455,160.305,160.385,829900000.0
2008-04-03 19:35:00,160.385,160.44,160.32,160.325,747700000.0
2008-04-03 19:40:00,160.325,160.345,160.3,160.31,631230000.0
2008-04-03 19:45:00,160.31,160.38,160.31,160.36,587360000.0
2008-04-03 19:50:00,160.365,160.385,160.315,160.33,387320000.0
2008-04-03 19:55:00,160.335,160.405,160.295,160.295,483920000.0
2008-04-03 20:00:00,160.295,160.445,160.295,160.395,544040000.0
2008-04-03 20:05:00,160.395,160.415,160.335,160.395,276100000.0
2008-04-03 20:10:00,160.395,160.525,160.38,160.505,257520000.0
2008-04-03 20:15:00,160.505,160.505,160.33,160.34,551540000.0
2008-04-03 20:20:00,160.335,160.375,160.315,160.32,660580000.0
2008-04-03 20:25:00,160.32,160.375,160.31,160.335,684120000.0
2008-04-03 20:30:00,160.335,160.43,160.325,160.385,506740000.0
2008-04-03 20:35:00,160.385,160.405,160.265,160.305,531440000.0
2008-04-03 20:40:00,160.305,160.385,160.305,160.375,704980000.0
2008-04-03 20:45:00,160.375,160.45,160.35,160.4,860600000.0
2008-04-03 20:50:00,160.4,160.405,160.33,160.38,1091940000.0
2008-04-03 20:55:00,160.38,160.44,160.34,160.44,720020000.0
2008-04-03 21:00:00,160.43,160.49,160.42,160.45,522580000.0
2008-04-03 21:05:00,160.45,160.45,160.345,160.375,733640000.0
2008-04-03 21:10:00,160.375,160.415,160.35,160.375,559060000.0
2008-04-03 21:15:00,160.375,160.38,160.275,160.32,1469080000.0
2008-04-03 21:20:00,160.32,160.375,160.245,160.315,851680000.0
2008-04-03 21:25:00,160.315,160.335,160.295,160.305,436700000.0
2008-04-03 21:30:00,160.305,160.355,160.25,160.29,508840000.0
2008-04-03 21:35:00,160.29,160.36,160.265,160.31,463679999.0
2008-04-03 21:40:00,160.31,160.345,160.27,160.3,784200000.0
2008-04-03 21:45:00,160.3,160.345,160.29,160.315,684120000.0
2008-04-03 21:50:00,160.315,160.355,160.27,160.35,792820000.0
2008-04-03 21:55:00,160.35,160.375,160.315,160.33,459200000.0
2008-04-03 22:00:00,160.33,160.345,160.29,160.325,1151640000.0
2008-04-03 22:05:00,160.325,160.375,160.32,160.33,2956160000.0
2008-04-03 22:10:00,160.33,160.35,160.3,160.31,438920000.0
2008-04-03 22:15:00,160.31,160.35,160.3,160.345,408220000.0
2008-04-03 22:20:00,160.345,160.39,160.345,160.365,1448940000.0
2008-04-03 22:25:00,160.365,160.37,160.315,160.34,907280000.0
2008-04-03 22:30:00,160.34,160.37,160.305,160.37,1281920000.0
2008-04-03 22:35:00,160.37,160.375,160.31,160.355,1937460000.0
2008-04-03 22:40:00,160.355,160.365,160.295,160.345,1028680000.0
2008-04-03 22:45:00,160.345,160.38,160.33,160.355,1763920000.0
2008-04-03 22:50:00,160.355,160.39,160.335,160.375,1502380000.0
2008-04-03 22:55:00,160.375,160.375,160.3,160.35,2139420000.0
2008-04-03 23:00:00,160.35,160.36,160.33,160.36,3064000000.0
2008-04-03 23:05:00,160.355,160.37,160.34,160.35,2145760000.0
2008-04-03 23:10:00,160.35,160.37,160.32,160.35,1568760000.0
2008-04-03 23:15:00,160.35,160.42,160.35,160.4,1359640000.0
2008-04-03 23:20:00,160.4,160.425,160.35,160.355,4349000000.0
2008-04-03 23:25:00,160.355,160.39,160.34,160.365,3207920000.0
2008-04-03 23:30:00,160.37,160.38,160.36,160.36,6459920000.0
2008-04-03 23:35:00,160.36,160.4,160.34,160.36,3456020000.0
2008-04-03 23:40:00,160.36,160.4,160.36,160.38,6290679999.0
2008-04-03 23:45:00,160.38,160.4,160.38,160.39,7191200000.0
2008-04-03 23:50:00,160.39,160.4,160.36,160.365,5908880000.0
2008-04-03 23:55:00,160.365,160.4,160.34,160.34,2100140028.0
2008-04-04 00:00:00,160.31,160.36,160.31,160.32,7154099997.0
2008-04-04 00:05:00,160.32,160.32,160.29,160.29,7015600000.0
2008-04-04 00:10:00,160.29,160.31,160.29,160.29,6029540000.0
2008-04-04 00:15:00,160.29,160.315,160.28,160.28,5839120000.0
2008-04-04 00:20:00,160.29,160.3,160.27,160.285,9070180000.0
2008-04-04 00:25:00,160.285,160.31,160.27,160.27,5420520000.0
2008-04-04 00:30:00,160.27,160.285,160.16,160.16,8097920000.0
2008-04-04 00:35:00,160.17,160.25,160.16,160.24,8599000000.0
2008-04-04 00:40:00,160.24,160.24,160.2,160.21,7982700000.0
2008-04-04 00:45:00,160.21,160.23,160.2,160.23,5175700000.0
2008-04-04 00:50:00,160.23,160.23,160.19,160.21,5153700002.0
2008-04-04 00:55:00,160.21,160.23,160.19,160.21,3993199993.0
2008-04-04 01:00:00,160.21,160.27,160.2,160.26,6680200019.0
2008-04-04 01:05:00,160.26,160.3,160.22,160.26,8451500041.0
2008-04-04 01:10:00,160.26,160.38,160.26,160.35,8300100000.0
2008-04-04 01:15:00,160.35,160.41,160.34,160.36,6487800000.0
2008-04-04 01:20:00,160.36,160.43,160.36,160.38,3447559999.0
2008-04-04 01:25:00,160.38,160.42,160.34,160.36,2331900000.0
2008-04-04 01:30:00,160.36,160.44,160.34,160.39,5747519978.0
2008-04-04 01:35:00,160.39,160.42,160.38,160.38,2819479999.0
2008-04-04 01:40:00,160.38,160.555,160.37,160.45,3465759991.0
2008-04-04 01:45:00,160.43,160.45,160.3,160.36,2852300001.0
2008-04-04 01:50:00,160.365,160.39,160.255,160.36,2721999985.0
2008-04-04 01:55:00,160.36,160.4,160.35,160.385,2208000000.0
2008-04-04 02:00:00,160.385,160.4,160.25,160.26,2253600000.0
2008-04-04 02:05:00,160.26,160.3,160.22,160.23,2355200000.0
2008-04-04 02:10:00,160.23,160.26,160.2,160.25,2162300000.0
2008-04-04 02:15:00,160.25,160.25,160.19,160.23,3113800000.0
2008-04-04 02:20:00,160.23,160.29,160.22,160.28,2932800000.0
2008-04-04 02:25:00,160.28,160.37,160.28,160.36,2511500000.0
2008-04-04 02:30:00,160.36,160.37,160.26,160.33,1985800000.0
2008-04-04 02:35:00,160.33,160.355,160.3,160.34,2433600000.0
2008-04-04 02:40:00,160.34,160.38,160.33,160.37,2362850000.0
2008-04-04 02:45:00,160.37,160.42,160.36,160.42,2349200000.0
2008-04-04 02:50:00,160.42,160.48,160.42,160.45,3084700000.0
2008-04-04 02:55:00,160.45,160.47,160.4,160.4,2824800001.0
2008-04-04 03:00:00,160.4,160.42,160.34,160.37,2127200000.0
2008-04-04 03:05:00,160.37,160.42,160.3,160.4,2935700000.0
2008-04-04 03:10:00,160.4,160.51,160.4,160.45,2166799999.0
2008-04-04 03:15:00,160.45,160.47,160.44,160.46,2979800000.0
2008-04-04 03:20:00,160.46,160.46,160.42,160.42,4700014803.0
2008-04-04 03:25:00,160.42,160.47,160.41,160.42,9796470924.0
2008-04-04 03:30:00,160.43,160.49,160.41,160.49,6798788911.0
2008-04-04 03:35:00,160.49,160.52,160.45,160.48,2488900000.0
2008-04-04 03:40:00,160.48,160.52,160.48,160.505,2288400000.0
2008-04-04 03:45:00,160.505,160.54,160.48,160.5,4199200000.0
2008-04-04 03:50:00,160.5,160.56,160.49,160.55,4331300000.0
2008-04-04 03:55:00,160.55,160.56,160.545,160.56,4898400000.0
2008-04-04 04:00:00,160.56,160.59,160.55,160.58,2020900000.0
2008-04-04 04:05:00,160.58,160.64,160.57,160.58,2608700000.0
2008-04-04 04:10:00,160.58,160.58,160.49,160.505,2415500000.0
2008-04-04 04:15:00,160.505,160.56,160.46,160.49,2456300000.0
2008-04-04 04:20:00,160.49,160.495,160.425,160.46,3018900000.0
2008-04-04 04:25:00,160.46,160.53,160.46,160.525,2284300000.0
2008-04-04 04:30:00,160.525,160.57,160.525,160.56,1986400000.0
2008-04-04 04:35:00,160.56,160.63,160.56,160.62,2555700000.0
2008-04-04 04:40:00,160.62,160.69,160.62,160.67,2527300000.0
2008-04-04 04:45:00,160.67,160.67,160.6,160.635,2439400000.0
2008-04-04 04:50:00,160.635,160.655,160.615,160.615,2030400000.0
2008-04-04 04:55:00,160.615,160.64,160.605,160.635,2736600000.0
2008-04-04 05:00:00,160.635,160.635,160.545,160.565,2550000000.0
2008-04-04 05:05:00,160.565,160.595,160.555,160.595,2422000000.0
2008-04-04 05:10:00,160.595,160.685,160.585,160.625,2280000000.0
2008-04-04 05:15:00,160.615,160.635,160.595,160.605,2739000000.0
2008-04-04 05:20:00,160.605,160.625,160.595,160.605,2213500000.0
2008-04-04 05:25:00,160.605,160.615,160.565,160.59,1905900000.0
2008-04-04 05:30:00,160.595,160.595,160.535,160.535,1963000000.0
2008-04-04 05:35:00,160.535,160.645,160.515,160.635,1934300000.0
2008-04-04 05:40:00,160.635,160.685,160.615,160.645,2477400000.0
2008-04-04 05:45:00,160.645,160.705,160.645,160.69,2160800000.0
2008-04-04 05:50:00,160.69,160.71,160.63,160.64,1305900000.0
2008-04-04 05:55:00,160.64,160.655,160.635,160.65,1610600000.0
2008-04-04 06:00:00,160.65,160.725,160.645,160.65,1821700000.0
2008-04-04 06:05:00,160.65,160.665,160.555,160.585,1807700000.0
2008-04-04 06:10:00,160.585,160.625,160.545,160.585,1913200000.0
2008-04-04 06:15:00,160.585,160.605,160.545,160.555,2001700000.0
2008-04-04 06:20:00,160.56,160.595,160.515,160.595,2206900000.0
2008-04-04 06:25:00,160.595,160.595,160.475,160.535,2291500000.0
2008-04-04 06:30:00,160.535,160.62,160.535,160.56,1758800000.0
2008-04-04 06:35:00,160.56,160.69,160.56,160.68,1735751090.0
2008-04-04 06:40:00,160.68,160.74,160.665,160.69,1763650172.0
2008-04-04 06:45:00,160.69,160.71,160.68,160.69,1903200000.0
2008-04-04 06:50:00,160.69,160.72,160.69,160.7,1787200000.0
2008-04-04 06:55:00,160.7,160.71,160.68,160.7,1766400000.0
2008-04-04 07:00:00,160.7,160.71,160.64,160.66,1762100000.0
2008-04-04 07:05:00,160.66,160.725,160.63,160.72,1756500000.0
2008-04-04 07:10:00,160.72,160.775,160.715,160.76,1826100000.0
2008-04-04 07:15:00,160.76,160.765,160.73,160.76,1719200000.0
2008-04-04 07:20:00,160.76,160.765,160.65,160.7,1638400000.0
2008-04-04 07:25:00,160.7,160.75,160.7,160.75,1778400000.0
2008-04-04 07:30:00,160.75,160.75,160.705,160.73,1774300000.0
2008-04-04 07:35:00,160.73,160.76,160.69,160.72,1718600000.0
2008-04-04 07:40:00,160.72,160.74,160.71,160.74,1826900000.0
2008-04-04 07:45:00,160.74,160.75,160.645,160.66,1726500000.0
2008-04-04 07:50:00,160.66,160.69,160.625,160.64,1752800000.0
2008-04-04 07:55:00,160.645,160.755,160.645,160.715,1676200000.0
2008-04-04 08:00:00,160.715,160.765,160.67,160.7,1340694926.0
2008-04-04 08:05:00,160.7,160.73,160.64,160.64,1494000000.0
2008-04-04 08:10:00,160.64,160.665,160.5,160.51,1589500000.0
2008-04-04 08:15:00,160.51,160.58,160.495,160.535,1602800000.0
2008-04-04 08:20:00,160.535,160.59,160.53,160.575,701300000.0
2008-04-04 08:25:00,160.575,160.59,160.555,160.58,714600000.0
2008-04-04 08:30:00,160.58,160.665,160.55,160.635,1879400000.0
2008-04-04 08:35:00,160.645,160.65,160.575,160.585,1972700000.0
2008-04-04 08:40:00,160.585,160.585,160.425,160.445,2136199999.0
2008-04-04 08:45:00,160.445,160.455,160.38,160.425,2441400001.0
2008-04-04 08:50:00,160.425,160.495,160.405,160.48,1016800000.0
2008-04-04 08:55:00,160.48,160.485,160.405,160.435,1639700000.0
2008-04-04 09:00:00,160.435,160.54,160.415,160.53,1781500000.0
2008-04-04 09:05:00,160.53,160.56,160.45,160.495,1652600000.0
2008-04-04 09:10:00,160.505,160.58,160.485,160.565,1522800000.0
2008-04-04 09:15:00,160.565,160.59,160.53,160.575,2367800000.0
2008-04-04 09:20:00,160.57,160.59,160.505,160.585,3462400002.0
2008-04-04 09:25:00,160.585,160.595,160.515,160.565,1933300000.0
2008-04-04 09:30:00,160.565,160.59,160.54,160.57,1387900000.0
2008-04-04 09:35:00,160.57,160.675,160.55,160.605,1892900000.0
2008-04-04 09:40:00,160.61,160.765,160.6,160.675,1792500000.0
2008-04-04 09:45:00,160.675,160.785,160.605,160.755,1974300001.0
2008-04-04 09:50:00,160.755,160.785,160.705,160.765,2619200002.0
2008-04-04 09:55:00,160.77,160.865,160.735,160.825,3317800001.0
2008-04-04 10:00:00,160.825,160.875,160.805,160.835,1457300000.0
2008-04-04 10:05:00,160.835,160.925,160.795,160.815,1874200000.0
2008-04-04 10:10:00,160.815,160.86,160.765,160.815,1413600000.0
2008-04-04 10:15:00,160.815,160.865,160.785,160.8,2117100000.0
2008-04-04 10:20:00,160.8,160.965,160.795,160.885,2138300000.0
2008-04-04 10:25:00,160.885,160.925,160.865,160.87,2847600000.0
2008-04-04 10:30:00,160.875,160.93,160.815,160.91,2151600000.0
2008-04-04 10:35:00,160.91,160.935,160.835,160.905,1798400000.0
2008-04-04 10:40:00,160.905,160.925,160.855,160.865,1654800000.0
2008-04-04 10:45:00,160.865,160.89,160.815,160.845,1159900000.0
2008-04-04 10:50:00,160.845,160.89,160.825,160.88,1467300000.0
2008-04-04 10:55:00,160.88,160.935,160.875,160.905,1968900000.0
2008-04-04 11:00:00,160.905,160.905,160.795,160.83,2953800000.0
2008-04-04 11:05:00,160.83,160.86,160.795,160.855,2243600000.0
2008-04-04 11:10:00,160.855,160.925,160.835,160.915,4374800000.0
2008-04-04 11:15:00,160.915,160.925,160.895,160.905,4439600000.0
2008-04-04 11:20:00,160.905,160.935,160.895,160.905,4235000000.0
2008-04-04 11:25:00,160.905,160.975,160.905,160.945,2480600000.0
2008-04-04 11:30:00,160.945,160.955,160.925,160.935,3475800000.0
2008-04-04 11:35:00,160.935,160.98,160.935,160.975,3069200000.0
2008-04-04 11:40:00,160.975,161.015,160.905,160.91,2068600000.0
2008-04-04 11:45:00,160.91,160.925,160.815,160.845,1918200000.0
2008-04-04 11:50:00,160.845,160.955,160.835,160.905,966200000.0
2008-04-04 11:55:00,160.905,160.955,160.86,160.935,2217000000.0
2008-04-04 12:00:00,160.935,160.98,160.905,160.92,1896300000.0
2008-04-04 12:05:00,160.92,160.99,160.875,160.98,4113999980.0
2008-04-04 12:10:00,160.98,160.98,160.91,160.93,2604300000.0
2008-04-04 12:15:00,160.915,160.95,160.91,160.94,1048200000.0
2008-04-04 12:20:00,160.93,160.96,160.87,160.88,866500000.0
2008-04-04 12:25:00,160.87,160.955,160.835,160.915,3594299993.0
2008-04-04 12:30:00,160.92,160.96,160.85,160.85,3086600000.0
2008-04-04 12:35:00,160.85,160.915,160.845,160.89,5776999989.0
2008-04-04 12:40:00,160.88,160.935,160.87,160.91,6234399865.0
2008-04-04 12:45:00,160.9,160.935,160.89,160.89,3730800000.0
2008-04-04 12:50:00,160.89,160.915,160.86,160.86,3812800000.0
2008-04-04 12:55:00,160.86,160.945,160.84,160.925,3682099999.0
2008-04-04 13:00:00,160.925,160.925,160.865,160.875,3356800000.0
2008-04-04 13:05:00,160.875,160.895,160.815,160.835,1891600000.0
2008-04-04 13:10:00,160.835,160.865,160.815,160.83,884900000.0
2008-04-04 13:15:00,160.83,160.88,160.815,160.825,435600000.0
2008-04-04 13:20:00,160.825,160.85,160.785,160.79,1141000000.0
2008-04-04 13:25:00,160.79,160.835,160.775,160.83,1155400000.0
2008-04-04 13:30:00,160.83,160.89,160.82,160.86,406100000.0
2008-04-04 13:35:00,160.86,160.89,160.815,160.825,2237600000.0
2008-04-04 13:40:00,160.825,160.83,160.725,160.755,2783199986.0
2008-04-04 13:45:00,160.755,160.815,160.685,160.785,4831450000.0
2008-04-04 13:50:00,160.785,160.915,160.775,160.815,4394199999.0
2008-04-04 13:55:00,160.815,160.875,160.785,160.795,4857100000.0
2008-04-04 14:00:00,160.72,160.78,160.715,160.735,2515700000.0
2008-04-04 14:05:00,160.735,160.845,160.685,160.825,2956800000.0
2008-04-04 14:10:00,160.82,160.975,160.805,160.865,2436700000.0
2008-04-04 14:15:00,160.87,160.94,160.845,160.865,1753533999.0
2008-04-04 14:20:00,160.865,160.97,160.855,160.9,1371152000.0
2008-04-04 14:25:00,160.905,161.085,160.61,160.79,2136480000.0
2008-04-04 14:30:00,160.79,160.82,160.14,160.365,3055575994.0
2008-04-04 14:35:00,160.365,160.645,160.345,160.415,2391399998.0
2008-04-04 14:40:00,160.42,160.975,160.405,160.725,1001299999.0
2008-04-04 14:45:00,160.725,160.835,160.675,160.815,988600000.0
2008-04-04 14:50:00,160.815,160.975,160.73,160.86,1639080000.0
2008-04-04 14:55:00,160.86,160.955,160.82,160.88,2123700000.0
2008-04-04 15:00:00,160.88,160.935,160.745,160.755,1598400000.0
2008-04-04 15:05:00,160.755,160.79,160.58,160.6,1116700000.0
2008-04-04 15:10:00,160.6,160.64,160.52,160.555,3418215000.0
2008-04-04 15:15:00,160.555,160.56,160.265,160.405,2845275000.0
2008-04-04 15:20:00,160.405,160.405,160.165,160.185,1932400000.0
2008-04-04 15:25:00,160.18,160.445,160.165,160.365,2079500000.0
2008-04-04 15:30:00,160.36,160.36,160.12,160.22,3624652001.0
2008-04-04 15:35:00,160.22,160.38,160.11,160.11,8443052003.0
2008-04-04 15:40:00,160.11,160.28,160.06,160.22,5803763995.0
2008-04-04 15:45:00,160.24,160.355,160.1,160.135,3592339998.0
2008-04-04 15:50:00,160.135,160.22,160.0,160.16,3770423996.0
2008-04-04 15:55:00,160.16,160.33,160.09,160.21,1765555999.0
2008-04-04 16:00:00,160.21,160.27,160.16,160.26,348256000.0
2008-04-04 16:05:00,160.27,160.29,160.06,160.075,1220480000.0
2008-04-04 16:10:00,160.075,160.18,160.015,160.035,1047072000.0
2008-04-04 16:15:00,160.035,160.09,159.97,160.08,1032208000.0
2008-04-04 16:20:00,160.08,160.13,160.06,160.06,1095668000.0
2008-04-04 16:25:00,160.055,160.205,160.05,160.17,960756000.0
2008-04-04 16:30:00,160.17,160.195,160.045,160.115,665104000.0
2008-04-04 16:35:00,160.115,160.135,159.76,159.76,1508808000.0
2008-04-04 16:40:00,159.77,160.035,159.77,160.01,2251664000.0
2008-04-04 16:45:00,160.01,160.05,159.895,159.965,1112680000.0
2008-04-04 16:50:00,159.965,160.095,159.935,160.09,1189836000.0
2008-04-04 16:55:00,160.09,160.105,159.86,159.875,1849652000.0
2008-04-04 17:00:00,159.875,160.035,159.875,160.035,2733308000.0
2008-04-04 17:05:00,160.035,160.055,159.905,159.965,960000000.0
2008-04-04 17:10:00,159.96,160.23,159.94,160.22,1048404000.0
2008-04-04 17:15:00,160.22,160.3,160.19,160.2,2003808000.0
2008-04-04 17:20:00,160.195,160.22,160.15,160.195,1249520000.0
2008-04-04 17:25:00,160.19,160.28,160.18,160.245,1189884000.0
2008-04-04 17:30:00,160.245,160.285,160.165,160.2,1232776000.0
2008-04-04 17:35:00,160.2,160.23,160.18,160.19,1218500000.0
2008-04-04 17:40:00,160.19,160.19,160.085,160.09,1575300000.0
2008-04-04 17:45:00,160.085,160.1,160.025,160.055,3203808000.0
2008-04-04 17:50:00,160.055,160.18,160.055,160.155,2488584000.0
2008-04-04 17:55:00,160.155,160.175,160.095,160.105,3374776000.0
2008-04-04 18:00:00,160.105,160.185,160.1,160.175,4495336000.0
2008-04-04 18:05:00,160.175,160.235,160.15,160.215,2434620000.0
2008-04-04 18:10:00,160.215,160.325,160.19,160.285,2162712000.0
2008-04-04 18:15:00,160.285,160.375,160.265,160.305,1341360000.0
2008-04-04 18:20:00,160.305,160.305,160.165,160.215,1370388000.0
2008-04-04 18:25:00,160.22,160.275,160.115,160.265,2880280000.0
2008-04-04 18:30:00,160.265,160.285,160.115,160.205,3065152000.0
2008-04-04 18:35:00,160.205,160.235,160.145,160.205,4999800000.0
2008-04-04 18:40:00,160.205,160.24,160.18,160.23,4215584000.0
2008-04-04 18:45:00,160.23,160.26,160.145,160.16,2098592000.0
2008-04-04 18:50:00,160.16,160.2,160.14,160.17,1140800000.0
2008-04-04 18:55:00,160.17,160.365,160.155,160.36,2192824000.0
2008-04-04 19:00:00,160.36,160.37,160.245,160.265,2576616000.0
2008-04-04 19:05:00,160.255,160.27,160.13,160.155,1596988000.0
2008-04-04 19:10:00,160.155,160.18,160.115,160.16,2126752000.0
2008-04-04 19:15:00,160.16,160.17,160.11,160.12,2620300000.0
2008-04-04 19:20:00,160.12,160.195,160.11,160.175,3607556000.0
2008-04-04 19:25:00,160.175,160.3,160.175,160.24,1862656000.0
2008-04-04 19:30:00,160.24,160.315,160.225,160.28,2044216000.0
2008-04-04 19:35:00,160.28,160.29,160.16,160.185,1340672000.0
2008-04-04 19:40:00,160.185,160.225,160.15,160.205,1307080000.0
2008-04-04 19:45:00,160.205,160.275,160.165,160.225,1787288000.0
2008-04-04 19:50:00,160.225,160.24,160.085,160.12,1491708000.0
2008-04-04 19:55:00,160.12,160.185,160.09,160.175,2081652000.0
2008-04-04 20:00:00,160.175,160.18,160.105,160.115,2966128000.0
2008-04-04 20:05:00,160.115,160.115,160.025,160.095,5221164000.0
2008-04-04 20:10:00,160.095,160.125,159.965,160.02,4448608000.0
2008-04-04 20:15:00,160.02,160.07,159.935,160.04,693684000.0
2008-04-04 20:20:00,160.04,160.11,160.015,160.055,871496000.0
2008-04-04 20:25:00,160.055,160.09,159.99,160.07,1945592000.0
2008-04-04 20:30:00,160.07,160.085,159.99,160.02,1168712000.0
2008-04-04 20:35:00,160.02,160.16,160.02,160.15,1117368000.0
2008-04-04 20:40:00,160.15,160.16,160.09,160.09,824868000.0
2008-04-04 20:45:00,160.09,160.15,160.08,160.1,458700000.0
2008-04-04 20:50:00,160.1,160.17,160.065,160.08,564304000.0
2008-04-04 20:55:00,160.08,160.1,159.94,159.97,522252000.0
2008-04-04 21:00:00,159.97,160.02,159.87,159.915,886348000.0
2008-04-04 21:05:00,159.915,159.98,159.855,159.935,848708000.0
2008-04-04 21:10:00,159.935,159.94,159.795,159.85,883020000.0
2008-04-04 21:15:00,159.85,159.93,159.795,159.905,1265456000.0
2008-04-04 21:20:00,159.905,159.935,159.875,159.895,2286200000.0
2008-04-04 21:25:00,159.89,159.91,159.82,159.87,702832000.0
2008-04-04 21:30:00,159.87,159.905,159.83,159.885,290300000.0
2008-04-04 21:35:00,159.885,159.895,159.775,159.795,192608000.0
2008-04-04 21:40:00,159.795,159.875,159.785,159.805,231412000.0
2008-04-04 21:45:00,159.81,159.81,159.62,159.65,283800000.0
2008-04-04 21:50:00,159.65,159.74,159.645,159.735,783300000.0
2008-04-04 21:55:00,159.74,159.865,159.74,159.82,968400000.0
2008-04-04 22:00:00,159.82,159.88,159.8,159.865,1512852000.0
2008-04-04 22:05:00,159.865,159.88,159.825,159.835,1781600000.0
2008-04-04 22:10:00,159.835,159.86,159.815,159.845,1596128000.0
2008-04-04 22:15:00,159.845,159.88,159.845,159.88,999068000.0
2008-04-04 22:20:00,159.88,159.88,159.85,159.855,1587768000.0
2008-04-04 22:25:00,159.855,159.855,159.725,159.745,1276232000.0
2008-04-04 22:30:00,159.745,159.76,159.72,159.755,2893036000.0
2008-04-04 22:35:00,159.755,159.755,159.68,159.68,2048164000.0
2008-04-04 22:40:00,159.68,159.7,159.6,159.65,3545572000.0
2008-04-04 22:45:00,159.65,159.73,159.63,159.67,2272452000.0
2008-04-04 22:50:00,159.67,159.7,159.62,159.62,1555000000.0
2008-04-04 22:55:00,159.62,159.69,159.56,159.68,3160900000.0
2008-04-06 23:20:00,159.68,159.72,159.65,159.65,3441300000.0
2008-04-06 23:25:00,159.65,159.84,159.65,159.83,5239600000.0
2008-04-06 23:30:00,159.83,159.855,159.805,159.845,6893300000.0
2008-04-06 23:35:00,159.845,159.87,159.82,159.84,4097900000.0
2008-04-06 23:40:00,159.84,159.97,159.81,159.97,5284500000.0
2008-04-06 23:45:00,159.97,160.05,159.88,159.95,6753700000.0
2008-04-06 23:50:00,159.95,160.03,159.93,159.96,7040292000.0
2008-04-06 23:55:00,159.96,159.995,159.915,159.95,4970960000.0
2008-04-07 00:00:00,159.95,160.0,159.93,159.97,6341600000.0
2008-04-07 00:05:00,159.96,159.96,159.81,159.81,9326800000.0
2008-04-07 00:10:00,159.81,159.81,159.69,159.735,6959036000.0
2008-04-07 00:15:00,159.735,159.8,159.63,159.63,5092860000.0
2008-04-07 00:20:00,159.63,159.64,159.55,159.57,2733048000.0
2008-04-07 00:25:00,159.57,159.615,159.56,159.605,1613768000.0
2008-04-07 00:30:00,159.605,159.665,159.57,159.63,4279564000.0
2008-04-07 00:35:00,159.63,159.685,159.62,159.685,1927472000.0
2008-04-07 00:40:00,159.685,159.715,159.665,159.7,3336836000.0
2008-04-07 00:45:00,159.7,159.73,159.66,159.71,5844424000.0
2008-04-07 00:50:00,159.71,159.81,159.67,159.72,4228340000.0
2008-04-07 00:55:00,159.74,159.92,159.71,159.79,6653224000.0
2008-04-07 01:00:00,159.79,159.9,159.775,159.88,6907124000.0
2008-04-07 01:05:00,159.88,159.91,159.785,159.86,3929704000.0
2008-04-07 01:10:00,159.86,159.88,159.73,159.76,3561200000.0
2008-04-07 01:15:00,159.76,159.82,159.745,159.805,6196000002.0
2008-04-07 01:20:00,159.805,159.85,159.8,159.83,5326900000.0
2008-04-07 01:25:00,159.83,159.88,159.83,159.85,3152500000.0
2008-04-07 01:30:00,159.85,159.885,159.79,159.84,4010099952.0
2008-04-07 01:35:00,159.84,159.89,159.84,159.87,3456300000.0
2008-04-07 01:40:00,159.87,160.01,159.87,159.93,2865152000.0
2008-04-07 01:45:00,159.93,159.95,159.82,159.82,4263052000.0
2008-04-07 01:50:00,159.82,159.84,159.8,159.83,2928052000.0
2008-04-07 01:55:00,159.83,159.88,159.83,159.87,5129000000.0
2008-04-07 02:00:00,159.87,159.9,159.84,159.87,4508344003.0
2008-04-07 02:05:00,159.87,159.98,159.87,159.9,3231600000.0
2008-04-07 02:10:00,159.9,160.0,159.88,159.92,3121464001.0
2008-04-07 02:15:00,159.925,160.04,159.92,159.99,2433200000.0
2008-04-07 02:20:00,159.98,159.99,159.885,159.89,2266900000.0
2008-04-07 02:25:00,159.89,159.92,159.85,159.89,1642704000.0
2008-04-07 02:30:00,159.89,160.1,159.88,160.08,1864352000.0
2008-04-07 02:35:00,160.08,160.18,160.05,160.13,1735968000.0
2008-04-07 02:40:00,160.13,160.27,160.13,160.22,1561352000.0
2008-04-07 02:45:00,160.22,160.3,160.205,160.25,1417600000.0
2008-04-07 02:50:00,160.25,160.37,160.18,160.36,1324104000.0
2008-04-07 02:55:00,160.36,160.36,160.165,160.27,1247776000.0
2008-04-07 03:00:00,160.27,160.35,160.27,160.32,1260328000.0
2008-04-07 03:05:00,160.32,160.44,160.3,160.4,1285624904.0
2008-04-07 03:10:00,160.4,160.41,160.35,160.38,1335536000.0
2008-04-07 03:15:00,160.38,160.39,160.3,160.36,1338860040.0
2008-04-07 03:20:00,160.35,160.38,160.33,160.35,1447824000.0
2008-04-07 03:25:00,160.35,160.38,160.335,160.38,2204380000.0
2008-04-07 03:30:00,160.38,160.41,160.355,160.355,1435548000.0
2008-04-07 03:35:00,160.355,160.39,160.32,160.38,1795092000.0
2008-04-07 03:40:00,160.38,160.61,160.36,160.56,1240736000.0
2008-04-07 03:45:00,160.56,160.68,160.48,160.66,1184964061.0
2008-04-07 03:50:00,160.62,160.73,160.555,160.56,1109188001.0
2008-04-07 03:55:00,160.56,160.7,160.56,160.63,1012296000.0
2008-04-07 04:00:00,160.63,160.65,160.405,160.45,1077252000.0
2008-04-07 04:05:00,160.45,160.715,160.415,160.66,948400000.0
2008-04-07 04:10:00,160.65,160.68,160.545,160.57,898188000.0
2008-04-07 04:15:00,160.57,160.59,160.475,160.48,959784000.0
2008-04-07 04:20:00,160.48,160.58,160.48,160.57,882668000.0
2008-04-07 04:25:00,160.57,160.58,160.48,160.51,862892000.0
2008-04-07 04:30:00,160.51,160.52,160.47,160.52,885736000.0
2008-04-07 04:35:00,160.52,160.535,160.45,160.51,866004000.0
2008-04-07 04:40:00,160.51,160.54,160.475,160.49,917276000.0
2008-04-07 04:45:00,160.49,160.49,160.45,160.47,909800000.0
2008-04-07 04:50:00,160.47,160.52,160.465,160.475,1264396000.0
2008-04-07 04:55:00,160.475,160.48,160.455,160.48,997900000.0
2008-04-07 05:00:00,160.48,160.51,160.48,160.51,1048500000.0
2008-04-07 05:05:00,160.51,160.51,160.47,160.5,934900000.0
2008-04-07 05:10:00,160.5,160.515,160.48,160.51,1045000000.0
2008-04-07 05:15:00,160.51,160.52,160.47,160.51,1021700000.0
2008-04-07 05:20:00,160.51,160.62,160.49,160.61,1031600000.0
2008-04-07 05:25:00,160.61,160.62,160.575,160.62,1259400000.0
2008-04-07 05:30:00,160.62,160.68,160.6,160.64,1430699985.0
2008-04-07 05:35:00,160.64,160.67,160.635,160.67,1064700000.0
2008-04-07 05:40:00,160.67,160.785,160.67,160.76,1181700000.0
2008-04-07 05:45:00,160.76,160.76,160.67,160.68,1251100000.0
2008-04-07 05:50:00,160.68,160.7,160.595,160.605,1149400000.0
2008-04-07 05:55:00,160.605,160.605,160.525,160.53,1137200000.0
2008-04-07 06:00:00,160.53,160.555,160.5,160.5,1315300000.0
2008-04-07 06:05:00,160.5,160.51,160.415,160.46,1646600000.0
2008-04-07 06:10:00,160.46,160.54,160.455,160.53,1362900000.0
2008-04-07 06:15:00,160.53,160.58,160.48,160.5,1068200000.0
2008-04-07 06:20:00,160.51,160.52,160.45,160.48,1274600000.0
2008-04-07 06:25:00,160.48,160.51,160.45,160.46,1224000000.0
2008-04-07 06:30:00,160.46,160.46,160.395,160.4,995700000.0
2008-04-07 06:35:00,160.4,160.425,160.4,160.42,1048400000.0
2008-04-07 06:40:00,160.42,160.45,160.4,160.43,1080700000.0
2008-04-07 06:45:00,160.43,160.56,160.43,160.56,1118400000.0
2008-04-07 06:50:00,160.56,160.6,160.5,160.51,1092300000.0
2008-04-07 06:55:00,160.51,160.535,160.48,160.52,1101200000.0
2008-04-07 07:00:00,160.52,160.56,160.5,160.505,1212100000.0
2008-04-07 07:05:00,160.505,160.52,160.47,160.49,1107500000.0
2008-04-07 07:10:00,160.49,160.5,160.395,160.42,1125100000.0
2008-04-07 07:15:00,160.42,160.57,160.42,160.57,1130200000.0
2008-04-07 07:20:00,160.57,160.57,160.525,160.56,1218600000.0
2008-04-07 07:25:00,160.56,160.56,160.505,160.56,1059500000.0
2008-04-07 07:30:00,160.56,160.56,160.455,160.48,1157600000.0
2008-04-07 07:35:00,160.48,160.52,160.445,160.5,1242460323.0
2008-04-07 07:40:00,160.5,160.5,160.44,160.455,1067900000.0
2008-04-07 07:45:00,160.455,160.475,160.42,160.465,1414100000.0
2008-04-07 07:50:00,160.465,160.595,160.45,160.535,1856100000.0
2008-04-07 07:55:00,160.535,160.655,160.515,160.655,1507964033.0
2008-04-07 08:00:00,160.655,160.655,160.505,160.575,2524931893.0
2008-04-07 08:05:00,160.575,160.585,160.485,160.535,3377100000.0
2008-04-07 08:10:00,160.535,160.665,160.535,160.645,2627649229.0
2008-04-07 08:15:00,160.645,160.74,160.635,160.685,2057200000.0
2008-04-07 08:20:00,160.685,160.785,160.59,160.63,1959500000.0
2008-04-07 08:25:00,160.63,160.65,160.585,160.585,3001100000.0
2008-04-07 08:30:00,160.585,160.625,160.565,160.615,5512999987.0
2008-04-07 08:35:00,160.615,160.795,160.615,160.795,4160600002.0
2008-04-07 08:40:00,160.795,160.875,160.71,160.745,3414800003.0
2008-04-07 08:45:00,160.745,160.855,160.665,160.705,2716500000.0
2008-04-07 08:50:00,160.705,160.87,160.695,160.805,3071800000.0
2008-04-07 08:55:00,160.805,160.875,160.785,160.855,3911700000.0
2008-04-07 09:00:00,160.855,160.975,160.815,160.915,4449499998.0
2008-04-07 09:05:00,160.92,160.97,160.82,160.9,4211900003.0
2008-04-07 09:10:00,160.89,160.945,160.805,160.83,4622600001.0
2008-04-07 09:15:00,160.83,160.865,160.785,160.855,2574599999.0
2008-04-07 09:20:00,160.855,160.875,160.645,160.725,1681799999.0
2008-04-07 09:25:00,160.725,160.885,160.7,160.78,2316000002.0
2008-04-07 09:30:00,160.78,160.885,160.695,160.695,1891699999.0
2008-04-07 09:35:00,160.695,160.8,160.665,160.69,1137700000.0
2008-04-07 09:40:00,160.69,160.885,160.69,160.85,925600000.0
2008-04-07 09:45:00,160.86,160.915,160.795,160.885,1116900000.0
2008-04-07 09:50:00,160.885,160.925,160.86,160.905,4512900003.0
2008-04-07 09:55:00,160.905,160.955,160.87,160.935,4354900000.0
2008-04-07 10:00:00,160.925,160.95,160.825,160.875,5508599995.0
2008-04-07 10:05:00,160.875,160.96,160.83,160.93,6239349989.0
2008-04-07 10:10:00,160.94,160.96,160.88,160.9,4858000005.0
2008-04-07 10:15:00,160.88,161.02,160.88,161.01,4749900005.0
2008-04-07 10:20:00,161.01,161.15,161.01,161.12,7816024145.0
2008-04-07 10:25:00,161.12,161.16,161.06,161.07,5023369056.0
2008-04-07 10:30:00,161.07,161.13,161.05,161.09,6356000010.0
2008-04-07 10:35:00,161.09,161.1,161.05,161.08,5003200000.0
2008-04-07 10:40:00,161.08,161.15,161.07,161.15,4212500001.0
2008-04-07 10:45:00,161.15,161.165,161.085,161.105,3745500006.0
2008-04-07 10:50:00,161.105,161.15,161.055,161.095,4089099999.0
2008-04-07 10:55:00,161.095,161.14,161.075,161.085,2799699998.0
2008-04-07 11:00:00,161.09,161.145,161.06,161.115,896600000.0
2008-04-07 11:05:00,161.115,161.135,161.085,161.085,1192100000.0
2008-04-07 11:10:00,161.08,161.16,161.065,161.125,1184200001.0
2008-04-07 11:15:00,161.125,161.275,161.08,161.105,4501700000.0
2008-04-07 11:20:00,161.105,161.18,161.055,161.17,4493699991.0
2008-04-07 11:25:00,161.17,161.255,161.145,161.205,3484299989.0
2008-04-07 11:30:00,161.205,161.22,161.155,161.215,3312700000.0
2008-04-07 11:35:00,161.215,161.275,161.195,161.26,1730400001.0
2008-04-07 11:40:00,161.26,161.275,161.205,161.23,2009199996.0
2008-04-07 11:45:00,161.23,161.245,161.22,161.24,4834800003.0
2008-04-07 11:50:00,161.24,161.26,161.225,161.235,2489800001.0
2008-04-07 11:55:00,161.235,161.245,161.16,161.165,2276159998.0
2008-04-07 12:00:00,161.165,161.31,161.165,161.26,846480000.0
2008-04-07 12:05:00,161.26,161.325,161.195,161.26,1373979988.0
2008-04-07 12:10:00,161.26,161.27,161.165,161.24,416320000.0
2008-04-07 12:15:00,161.225,161.29,161.22,161.255,752460001.0
2008-04-07 12:20:00,161.255,161.305,161.24,161.29,596579999.0
2008-04-07 12:25:00,161.3,161.3,161.2,161.205,1954680003.0
2008-04-07 12:30:00,161.205,161.215,161.15,161.17,4805799982.0
2008-04-07 12:35:00,161.17,161.18,161.11,161.12,7202279967.0
2008-04-07 12:40:00,161.11,161.17,161.07,161.07,5779699985.0
2008-04-07 12:45:00,161.07,161.135,161.045,161.115,4822879947.0
2008-04-07 12:50:00,161.115,161.135,161.035,161.06,3672399977.0
2008-04-07 12:55:00,161.05,161.07,161.005,161.03,7193800014.0
2008-04-07 13:00:00,161.03,161.085,160.99,161.05,2893399999.0
2008-04-07 13:05:00,161.05,161.065,160.995,161.035,4537400002.0
2008-04-07 13:10:00,161.035,161.035,160.975,160.985,2525599998.0
2008-04-07 13:15:00,160.985,161.03,160.98,160.985,5307700106.0
2008-04-07 13:20:00,160.985,161.055,160.895,161.03,1726300000.0
2008-04-07 13:25:00,161.025,161.1,161.005,161.01,1021800000.0
2008-04-07 13:30:00,161.015,161.06,160.995,161.04,886199999.0
2008-04-07 13:35:00,161.04,161.07,161.01,161.02,303200000.0
2008-04-07 13:40:00,161.02,161.13,161.02,161.11,2563600007.0
2008-04-07 13:45:00,161.11,161.14,161.055,161.07,570400000.0
2008-04-07 13:50:00,161.07,161.1,161.05,161.08,581800000.0
2008-04-07 13:55:00,161.08,161.18,161.075,161.17,1299799989.0
2008-04-07 14:00:00,161.17,161.195,161.155,161.16,974300000.0
2008-04-07 14:05:00,161.155,161.22,161.155,161.21,763400001.0
2008-04-07 14:10:00,161.21,161.215,161.11,161.13,1267100000.0
2008-04-07 14:15:00,161.13,161.16,161.055,161.065,2285599999.0
2008-04-07 14:20:00,161.065,161.19,161.065,161.15,1662200001.0
2008-04-07 14:25:00,161.15,161.19,161.11,161.185,1021200000.0
2008-04-07 14:30:00,161.19,161.225,161.15,161.18,435800000.0
2008-04-07 14:35:00,161.18,161.23,161.18,161.23,2180539999.0
2008-04-07 14:40:00,161.23,161.24,161.155,161.23,1369060000.0
2008-04-07 14:45:00,161.23,161.24,161.165,161.185,879280000.0
2008-04-07 14:50:00,161.185,161.19,161.11,161.115,1166239998.0
2008-04-07 14:55:00,161.115,161.18,161.09,161.13,614200000.0
2008-04-07 15:00:00,161.13,161.17,161.1,161.13,844399997.0
2008-04-07 15:05:00,161.13,161.22,161.115,161.22,349300000.0
2008-04-07 15:10:00,161.22,161.24,161.2,161.225,1094600000.0
2008-04-07 15:15:00,161.225,161.225,161.175,161.2,4773999993.0
2008-04-07 15:20:00,161.2,161.24,161.145,161.225,2053500001.0
2008-04-07 15:25:00,161.225,161.285,161.205,161.235,3691100000.0
2008-04-07 15:30:00,161.235,161.315,161.19,161.215,4490499999.0
2008-04-07 15:35:00,161.215,161.265,161.12,161.215,4350099997.0
2008-04-07 15:40:00,161.215,161.23,161.1,161.135,2901199996.0
2008-04-07 15:45:00,161.135,161.16,160.985,161.04,2893100002.0
2008-04-07 15:50:00,161.04,161.205,161.025,161.205,909300000.0
2008-04-07 15:55:00,161.205,161.205,161.135,161.19,1001500000.0
2008-04-07 16:00:00,161.19,161.205,161.055,161.19,992000000.0
2008-04-07 16:05:00,161.19,161.195,161.055,161.09,658500000.0
2008-04-07 16:10:00,161.09,161.17,161.015,161.07,545100000.0
2008-04-07 16:15:00,161.065,161.11,160.97,161.065,552500000.0
2008-04-07 16:20:00,161.065,161.065,160.995,160.995,995800000.0
2008-04-07 16:25:00,160.995,161.02,160.9,160.97,2402800000.0
2008-04-07 16:30:00,160.97,161.01,160.92,160.95,1405300000.0
2008-04-07 16:35:00,160.95,161.035,160.94,161.005,3952700001.0
2008-04-07 16:40:00,161.005,161.025,160.965,160.975,3769400000.0
2008-04-07 16:45:00,160.975,161.065,160.93,160.99,2166099997.0
2008-04-07 16:50:00,160.99,161.02,160.95,160.985,621100000.0
2008-04-07 16:55:00,160.985,161.12,160.98,161.105,924800000.0
2008-04-07 17:00:00,161.095,161.11,161.0,161.03,910900000.0
2008-04-07 17:05:00,161.03,161.035,160.945,160.975,773100000.0
2008-04-07 17:10:00,160.975,161.03,160.955,161.005,695200000.0
2008-04-07 17:15:00,161.005,161.14,160.945,161.11,1090400000.0
2008-04-07 17:20:00,161.11,161.17,161.055,161.16,803600000.0
2008-04-07 17:25:00,161.16,161.29,161.135,161.27,870800000.0
2008-04-07 17:30:00,161.27,161.375,161.27,161.34,754700000.0
2008-04-07 17:35:00,161.34,161.415,161.33,161.405,367000000.0
2008-04-07 17:40:00,161.405,161.46,161.405,161.435,538500000.0
2008-04-07 17:45:00,161.435,161.455,161.375,161.385,2055600000.0
2008-04-07 17:50:00,161.385,161.395,161.335,161.345,3054600000.0
2008-04-07 17:55:00,161.35,161.355,161.235,161.26,2340480000.0
2008-04-07 18:00:00,161.26,161.3,161.235,161.275,2181900000.0
2008-04-07 18:05:00,161.275,161.29,161.23,161.29,930400000.0
2008-04-07 18:10:00,161.29,161.305,161.225,161.285,839000000.0
2008-04-07 18:15:00,161.29,161.315,161.225,161.28,759800000.0
2008-04-07 18:20:00,161.28,161.29,161.23,161.25,969400000.0
2008-04-07 18:25:00,161.25,161.3,161.235,161.295,502000000.0
2008-04-07 18:30:00,161.295,161.325,161.215,161.22,403800000.0
2008-04-07 18:35:00,161.22,161.285,161.2,161.265,604100000.0
2008-04-07 18:40:00,161.26,161.305,161.25,161.255,507600000.0
2008-04-07 18:45:00,161.255,161.29,161.23,161.27,926700000.0
2008-04-07 18:50:00,161.27,161.27,161.205,161.24,549500000.0
2008-04-07 18:55:00,161.24,161.245,161.195,161.215,1495500000.0
2008-04-07 19:00:00,161.215,161.24,161.205,161.21,1076100000.0
2008-04-07 19:05:00,161.21,161.225,161.17,161.17,594700000.0
2008-04-07 19:10:00,161.17,161.18,161.105,161.12,416000000.0
2008-04-07 19:15:00,161.12,161.14,161.07,161.125,686900000.0
2008-04-07 19:20:00,161.125,161.14,161.075,161.135,584000000.0
2008-04-07 19:25:00,161.135,161.18,161.13,161.17,545900000.0
2008-04-07 19:30:00,161.17,161.18,161.155,161.16,823800000.0
2008-04-07 19:35:00,161.16,161.24,161.155,161.2,678900000.0
2008-04-07 19:40:00,161.2,161.23,161.08,161.08,689900000.0
2008-04-07 19:45:00,161.08,161.085,161.045,161.085,631400000.0
2008-04-07 19:50:00,161.085,161.105,161.015,161.02,987300000.0
2008-04-07 19:55:00,161.02,161.12,161.0,161.11,513700000.0
2008-04-07 20:00:00,161.12,161.16,161.03,161.03,369500000.0
2008-04-07 20:05:00,161.03,161.1,161.01,161.09,233600000.0
2008-04-07 20:10:00,161.09,161.105,161.005,161.1,576700000.0
2008-04-07 20:15:00,161.1,161.125,161.02,161.03,1138800000.0
2008-04-07 20:20:00,161.03,161.08,160.985,161.04,594400000.0
2008-04-07 20:25:00,161.04,161.105,160.98,161.04,433800000.0
2008-04-07 20:30:00,161.04,161.06,160.965,160.98,1081900000.0
2008-04-07 20:35:00,160.98,160.98,160.845,160.925,980800000.0
2008-04-07 20:40:00,160.92,160.94,160.87,160.91,428400000.0
2008-04-07 20:45:00,160.91,160.93,160.83,160.865,565900000.0
2008-04-07 20:50:00,160.865,160.98,160.845,160.97,451800000.0
2008-04-07 20:55:00,160.97,160.99,160.895,160.905,752000000.0
2008-04-07 21:00:00,160.905,160.91,160.77,160.82,498300000.0
2008-04-07 21:05:00,160.82,160.86,160.76,160.795,1354200000.0
2008-04-07 21:10:00,160.795,160.875,160.735,160.86,713400000.0
2008-04-07 21:15:00,160.86,160.89,160.8,160.845,2288700000.0
2008-04-07 21:20:00,160.845,160.885,160.79,160.85,4249900000.0
2008-04-07 21:25:00,160.85,160.875,160.815,160.87,2764499999.0
2008-04-07 21:30:00,160.87,160.9,160.735,160.76,634900000.0
2008-04-07 21:35:00,160.76,160.88,160.735,160.88,1285500000.0
2008-04-07 21:40:00,160.88,160.955,160.88,160.915,1883700000.0
2008-04-07 21:45:00,160.915,160.945,160.89,160.91,1997700000.0
2008-04-07 21:50:00,160.91,160.945,160.9,160.9,1669400000.0
2008-04-07 21:55:00,160.9,160.95,160.9,160.925,507100000.0
2008-04-07 22:00:00,160.925,160.93,160.87,160.89,1458200000.0
2008-04-07 22:05:00,160.89,160.93,160.885,160.895,324800000.0
2008-04-07 22:10:00,160.895,160.92,160.88,160.905,312800000.0
2008-04-07 22:15:00,160.905,160.92,160.865,160.92,297200000.0
2008-04-07 22:20:00,160.92,160.95,160.905,160.95,548100000.0
2008-04-07 22:25:00,160.95,161.03,160.95,160.98,804900000.0
2008-04-07 22:30:00,160.98,161.04,160.98,161.03,401300000.0
2008-04-07 22:35:00,161.03,161.065,161.01,161.01,481800000.0
2008-04-07 22:40:00,161.01,161.03,160.97,160.975,562600000.0
2008-04-07 22:45:00,160.975,160.98,160.75,160.815,1108400000.0
2008-04-07 22:50:00,160.82,160.89,160.805,160.845,522000000.0
2008-04-07 22:55:00,160.845,160.865,160.84,160.845,518600000.0
2008-04-07 23:00:00,160.86,160.92,160.86,160.915,5762100000.0
2008-04-07 23:05:00,160.915,160.915,160.83,160.835,2460800000.0
2008-04-07 23:10:00,160.835,160.84,160.8,160.81,2555900000.0
2008-04-07 23:15:00,160.81,160.82,160.76,160.78,4521100000.0
2008-04-07 23:20:00,160.78,160.82,160.78,160.82,4484300000.0
2008-04-07 23:25:00,160.82,160.88,160.8,160.85,4222400000.0
2008-04-07 23:30:00,160.85,160.875,160.82,160.82,4352100000.0
2008-04-07 23:35:00,160.82,160.85,160.82,160.82,4395800000.0
2008-04-07 23:40:00,160.82,160.87,160.82,160.86,5786900000.0
2008-04-07 23:45:00,160.85,160.86,160.78,160.8,5269100000.0
2008-04-07 23:50:00,160.8,160.85,160.79,160.84,3805800000.0
2008-04-07 23:55:00,160.84,160.85,160.76,160.76,6155400002.0
2008-04-08 00:00:00,160.77,160.78,160.74,160.75,4221300000.0
2008-04-08 00:05:00,160.75,160.77,160.74,160.76,3947300000.0
2008-04-08 00:10:00,160.77,160.8,160.77,160.8,6731100000.0
2008-04-08 00:15:00,160.8,160.86,160.76,160.85,4450800000.0
2008-04-08 00:20:00,160.85,160.855,160.79,160.8,5536900000.0
2008-04-08 00:25:00,160.8,160.82,160.78,160.81,6080800000.0
2008-04-08 00:30:00,160.81,160.88,160.76,160.85,4183500000.0
2008-04-08 00:35:00,160.85,160.93,160.845,160.89,1730600000.0
2008-04-08 00:40:00,160.89,160.9,160.87,160.875,692100000.0
2008-04-08 00:45:00,160.875,160.89,160.865,160.87,553000000.0
2008-04-08 00:50:00,160.87,160.925,160.87,160.885,2046100000.0
2008-04-08 00:55:00,160.885,160.9,160.88,160.89,1870400000.0
2008-04-08 01:00:00,160.89,160.93,160.88,160.88,925100000.0
2008-04-08 01:05:00,160.88,161.01,160.88,160.98,1746500000.0
2008-04-08 01:10:00,160.99,161.01,160.96,161.0,779900000.0
2008-04-08 01:15:00,161.0,161.0,160.92,160.95,2113400000.0
2008-04-08 01:20:00,160.95,160.97,160.91,160.92,2412400000.0
2008-04-08 01:25:00,160.92,160.95,160.91,160.94,998900000.0
2008-04-08 01:30:00,160.94,161.02,160.92,161.01,822500000.0
2008-04-08 01:35:00,161.0,161.09,161.0,161.06,1065600000.0
2008-04-08 01:40:00,161.06,161.12,161.05,161.12,394600000.0
2008-04-08 01:45:00,161.12,161.12,161.04,161.08,1061600000.0
2008-04-08 01:50:00,161.08,161.1,161.03,161.03,845200000.0
2008-04-08 01:55:00,161.03,161.06,161.0,161.05,802700000.0
2008-04-08 02:00:00,161.05,161.05,160.975,161.01,1044400000.0
2008-04-08 02:05:00,161.01,161.085,161.01,161.075,697800000.0
2008-04-08 02:10:00,161.075,161.705,161.075,161.68,2551429817.0
2008-04-08 02:15:00,161.68,161.715,161.56,161.6,2179399997.0
2008-04-08 02:20:00,161.6,161.62,161.46,161.51,1853187688.0
2008-04-08 02:25:00,161.51,161.52,161.31,161.37,3460099998.0
2008-04-08 02:30:00,161.37,161.39,161.26,161.29,4484400003.0
2008-04-08 02:35:00,161.3,161.35,161.23,161.35,7338200006.0
2008-04-08 02:40:00,161.35,161.39,161.32,161.39,3936900000.0
2008-04-08 02:45:00,161.39,161.5,161.38,161.49,5393100001.0
2008-04-08 02:50:00,161.49,161.585,161.49,161.53,5931933467.0
2008-04-08 02:55:00,161.53,161.53,161.465,161.47,3222999999.0
2008-04-08 03:00:00,161.47,161.495,161.365,161.415,3774800002.0
2008-04-08 03:05:00,161.415,161.48,161.35,161.44,3023499998.0
2008-04-08 03:10:00,161.44,161.52,161.44,161.49,5323800000.0
2008-04-08 03:15:00,161.49,161.52,161.47,161.48,3352200000.0
2008-04-08 03:20:00,161.48,161.48,161.42,161.42,4450399995.0
2008-04-08 03:25:00,161.42,161.43,161.415,161.42,2842700000.0
2008-04-08 03:30:00,161.42,161.47,161.42,161.45,2216100000.0
2008-04-08 03:35:00,161.45,161.47,161.44,161.46,4072200000.0
2008-04-08 03:40:00,161.46,161.485,161.43,161.44,3768800000.0
2008-04-08 03:45:00,161.44,161.5,161.38,161.415,3455400000.0
2008-04-08 03:50:00,161.415,161.485,161.375,161.465,3916000000.0
2008-04-08 03:55:00,161.47,161.51,161.39,161.42,3988100000.0
2008-04-08 04:00:00,161.43,161.43,161.375,161.4,3165500000.0
2008-04-08 04:05:00,161.4,161.42,161.34,161.365,3548100000.0
2008-04-08 04:10:00,161.365,161.385,161.31,161.34,3196900000.0
2008-04-08 04:15:00,161.34,161.35,161.26,161.28,3877300000.0
2008-04-08 04:20:00,161.28,161.315,161.265,161.28,5353700028.0
2008-04-08 04:25:00,161.28,161.35,161.275,161.33,4990250026.0
2008-04-08 04:30:00,161.33,161.415,161.33,161.37,4227300000.0
2008-04-08 04:35:00,161.37,161.435,161.37,161.4,3008499999.0
2008-04-08 04:40:00,161.4,161.4,161.36,161.375,5071600000.0
2008-04-08 04:45:00,161.375,161.385,161.325,161.37,4718100018.0
2008-04-08 04:50:00,161.37,161.37,161.29,161.325,4553200019.0
2008-04-08 04:55:00,161.325,161.33,161.25,161.25,7146699995.0
2008-04-08 05:00:00,161.25,161.35,161.25,161.31,8713099994.0
2008-04-08 05:05:00,161.31,161.35,161.29,161.35,3988500000.0
2008-04-08 05:10:00,161.35,161.36,161.27,161.28,2789100000.0
2008-04-08 05:15:00,161.28,161.37,161.28,161.3,3809900000.0
2008-04-08 05:20:00,161.3,161.4,161.25,161.38,4910600000.0
2008-04-08 05:25:00,161.38,161.43,161.27,161.365,3192000000.0
2008-04-08 05:30:00,161.365,161.375,161.2,161.2,3912099999.0
2008-04-08 05:35:00,161.2,161.27,161.13,161.24,4038000000.0
2008-04-08 05:40:00,161.24,161.29,161.2,161.26,5149100000.0
2008-04-08 05:45:00,161.26,161.285,161.2,161.22,3779300000.0
2008-04-08 05:50:00,161.22,161.235,161.18,161.21,4098500000.0
2008-04-08 05:55:00,161.21,161.27,161.2,161.23,4451900001.0
2008-04-08 06:00:00,161.23,161.26,161.2,161.24,4530600000.0
2008-04-08 06:05:00,161.26,161.36,161.22,161.31,2699499998.0
2008-04-08 06:10:00,161.31,161.38,161.27,161.38,3189199998.0
2008-04-08 06:15:00,161.38,161.45,161.34,161.35,3751999994.0
2008-04-08 06:20:00,161.35,161.355,161.2,161.23,3963200000.0
2008-04-08 06:25:00,161.23,161.27,161.2,161.21,4940499999.0
2008-04-08 06:30:00,161.21,161.25,161.2,161.21,3223400000.0
2008-04-08 06:35:00,161.205,161.27,161.19,161.21,4340999998.0
2008-04-08 06:40:00,161.22,161.22,161.17,161.17,5903200000.0
2008-04-08 06:45:00,161.17,161.175,161.115,161.12,4198500000.0
2008-04-08 06:50:00,161.12,161.13,161.005,161.04,4809699998.0
2008-04-08 06:55:00,161.04,161.065,160.925,160.96,2724300000.0
2008-04-08 07:00:00,160.96,161.07,160.95,161.0,3415599995.0
2008-04-08 07:05:00,161.0,161.07,160.98,161.06,2867199991.0
2008-04-08 07:10:00,161.06,161.06,161.02,161.04,4016800000.0
2008-04-08 07:15:00,161.04,161.04,160.98,160.98,2658700000.0
2008-04-08 07:20:00,160.98,161.06,160.98,161.06,3593000000.0
2008-04-08 07:25:00,161.05,161.06,160.98,160.98,3153200000.0
2008-04-08 07:30:00,160.98,161.05,160.96,161.03,1642800000.0
2008-04-08 07:35:00,161.03,161.06,161.0,161.05,1340700000.0
2008-04-08 07:40:00,161.05,161.065,160.98,160.99,2498300000.0
2008-04-08 07:45:00,160.99,161.04,160.99,161.03,1242000000.0
2008-04-08 07:50:00,161.02,161.035,160.995,161.01,2500700000.0
2008-04-08 07:55:00,161.01,161.08,161.0,161.075,3302400000.0
2008-04-08 08:00:00,161.075,161.095,161.06,161.075,5174900001.0
2008-04-08 08:05:00,161.075,161.135,161.06,161.075,3887700000.0
2008-04-08 08:10:00,161.08,161.11,161.035,161.065,3090200000.0
2008-04-08 08:15:00,161.065,161.13,161.035,161.07,1885400000.0
2008-04-08 08:20:00,161.07,161.14,161.04,161.075,1109699998.0
2008-04-08 08:25:00,161.075,161.075,160.98,161.03,1251000000.0
2008-04-08 08:30:00,161.02,161.125,160.98,161.11,2882600000.0
2008-04-08 08:35:00,161.11,161.17,161.1,161.165,7313499958.0
2008-04-08 08:40:00,161.165,161.18,161.095,161.16,3573800000.0
2008-04-08 08:45:00,161.16,161.18,161.09,161.09,6433700014.0
2008-04-08 08:50:00,161.09,161.09,160.995,161.035,3816599999.0
2008-04-08 08:55:00,161.04,161.06,160.97,161.045,2103700001.0
2008-04-08 09:00:00,161.045,161.1,160.955,160.97,2455600001.0
2008-04-08 09:05:00,160.97,161.095,160.955,161.025,1238200000.0
2008-04-08 09:10:00,161.02,161.065,160.965,161.02,807300000.0
2008-04-08 09:15:00,161.02,161.05,160.9,160.95,1320100001.0
2008-04-08 09:20:00,160.95,160.96,160.815,160.96,1717699999.0
2008-04-08 09:25:00,160.955,160.97,160.88,160.91,1102600000.0
2008-04-08 09:30:00,160.915,160.95,160.835,160.86,1158400000.0
2008-04-08 09:35:00,160.86,160.86,160.61,160.62,843400000.0
2008-04-08 09:40:00,160.62,160.675,160.57,160.59,446400000.0
2008-04-08 09:45:00,160.59,160.72,160.57,160.7,459000000.0
2008-04-08 09:50:00,160.7,160.775,160.67,160.71,413700000.0
2008-04-08 09:55:00,160.71,160.73,160.66,160.675,458400000.0
2008-04-08 10:00:00,160.675,160.7,160.605,160.665,522200000.0
2008-04-08 10:05:00,160.665,160.675,160.51,160.57,466800000.0
2008-04-08 10:10:00,160.57,160.6,160.48,160.545,767800001.0
2008-04-08 10:15:00,160.545,160.61,160.49,160.5,586300000.0
2008-04-08 10:20:00,160.505,160.635,160.5,160.62,601400000.0
2008-04-08 10:25:00,160.62,160.685,160.58,160.6,641700000.0
2008-04-08 10:30:00,160.6,160.605,160.48,160.54,686900000.0
2008-04-08 10:35:00,160.54,160.72,160.54,160.7,1104500000.0
2008-04-08 10:40:00,160.69,160.76,160.675,160.71,1131500000.0
2008-04-08 10:45:00,160.71,160.79,160.7,160.78,983100000.0
2008-04-08 10:50:00,160.78,160.905,160.73,160.9,979400000.0
2008-04-08 10:55:00,160.9,160.9,160.79,160.825,1150100000.0
2008-04-08 11:00:00,160.825,160.87,160.77,160.78,999100000.0
2008-04-08 11:05:00,160.78,160.8,160.68,160.72,1046900000.0
2008-04-08 11:10:00,160.72,160.76,160.7,160.715,1122600000.0
2008-04-08 11:15:00,160.715,160.73,160.595,160.705,1019700000.0
2008-04-08 11:20:00,160.705,160.8,160.705,160.73,1086300000.0
2008-04-08 11:25:00,160.73,160.77,160.655,160.71,1143200000.0
2008-04-08 11:30:00,160.71,160.76,160.685,160.71,1113300000.0
2008-04-08 11:35:00,160.71,160.74,160.665,160.69,1191800000.0
2008-04-08 11:40:00,160.69,160.71,160.665,160.68,1161900000.0
2008-04-08 11:45:00,160.69,160.73,160.635,160.72,1105500000.0
2008-04-08 11:50:00,160.72,160.79,160.72,160.78,1102600000.0
2008-04-08 11:55:00,160.78,160.85,160.765,160.835,1122400000.0
2008-04-08 12:00:00,160.835,160.92,160.815,160.89,1185500000.0
2008-04-08 12:05:00,160.89,161.04,160.88,161.0,1078900000.0
2008-04-08 12:10:00,161.0,161.0,160.88,160.89,1112000000.0
2008-04-08 12:15:00,160.89,160.93,160.855,160.89,1277200000.0
2008-04-08 12:20:00,160.89,160.92,160.86,160.91,1291000000.0
2008-04-08 12:25:00,160.91,160.925,160.89,160.9,1181200000.0
2008-04-08 12:30:00,160.9,161.02,160.88,160.97,1121000000.0
2008-04-08 12:35:00,160.97,161.0,160.89,160.96,1105500000.0
2008-04-08 12:40:00,160.96,161.01,160.95,160.98,1166100000.0
2008-04-08 12:45:00,160.98,160.98,160.92,160.92,1055300000.0
2008-04-08 12:50:00,160.92,160.93,160.74,160.76,1474500000.0
2008-04-08 12:55:00,160.765,160.81,160.685,160.77,1417800000.0
2008-04-08 13:00:00,160.785,160.88,160.785,160.85,1161800000.0
2008-04-08 13:05:00,160.85,160.86,160.76,160.79,1103900000.0
2008-04-08 13:10:00,160.79,160.86,160.67,160.79,1124300000.0
2008-04-08 13:15:00,160.79,160.91,160.76,160.8,1460000000.0
2008-04-08 13:20:00,160.8,160.86,160.77,160.79,1050000000.0
2008-04-08 13:25:00,160.79,160.83,160.77,160.77,1097500000.0
2008-04-08 13:30:00,160.77,160.795,160.72,160.74,1082200000.0
2008-04-08 13:35:00,160.74,160.805,160.73,160.78,1099300000.0
2008-04-08 13:40:00,160.78,160.78,160.72,160.77,1027800000.0
2008-04-08 13:45:00,160.77,160.84,160.705,160.76,967700000.0
2008-04-08 13:50:00,160.76,160.86,160.76,160.84,1001500000.0
2008-04-08 13:55:00,160.845,160.89,160.73,160.75,1042199999.0
2008-04-08 14:00:00,160.75,160.81,160.7,160.745,926900000.0
2008-04-08 14:05:00,160.745,160.76,160.68,160.74,951400000.0
2008-04-08 14:10:00,160.75,160.75,160.62,160.73,1070900000.0
2008-04-08 14:15:00,160.73,160.76,160.695,160.7,813000000.0
2008-04-08 14:20:00,160.7,160.71,160.615,160.665,2616100000.0
2008-04-08 14:25:00,160.665,160.7,160.58,160.58,983300000.0
2008-04-08 14:30:00,160.58,160.625,160.515,160.62,891800000.0
2008-04-08 14:35:00,160.62,160.64,160.58,160.58,884100000.0
2008-04-08 14:40:00,160.58,160.655,160.58,160.58,997600000.0
2008-04-08 14:45:00,160.58,160.6,160.515,160.6,806700000.0
2008-04-08 14:50:00,160.6,160.685,160.585,160.66,1075800000.0
2008-04-08 14:55:00,160.66,160.66,160.605,160.625,740200000.0
2008-04-08 15:00:00,160.625,160.65,160.53,160.57,734400000.0
2008-04-08 15:05:00,160.57,160.62,160.54,160.62,642900000.0
2008-04-08 15:10:00,160.62,160.655,160.575,160.65,561800000.0
2008-04-08 15:15:00,160.65,160.715,160.62,160.665,623000000.0
2008-04-08 15:20:00,160.665,160.695,160.64,160.665,624200000.0
2008-04-08 15:25:00,160.665,160.745,160.665,160.72,700500000.0
2008-04-08 15:30:00,160.715,160.74,160.655,160.68,785600000.0
2008-04-08 15:35:00,160.68,160.745,160.605,160.64,810200000.0
2008-04-08 15:40:00,160.64,160.715,160.615,160.69,793400000.0
2008-04-08 15:45:00,160.69,160.74,160.645,160.695,711900000.0
2008-04-08 15:50:00,160.695,160.865,160.68,160.855,1201200000.0
2008-04-08 15:55:00,160.855,160.98,160.845,160.945,718900000.0
2008-04-08 16:00:00,160.945,161.02,160.85,160.865,768299999.0
2008-04-08 16:05:00,160.865,160.875,160.745,160.785,893900000.0
2008-04-08 16:10:00,160.785,160.955,160.785,160.88,1146300000.0
2008-04-08 16:15:00,160.88,160.96,160.81,160.865,774000000.0
2008-04-08 16:20:00,160.865,161.01,160.845,161.0,953200000.0
2008-04-08 16:25:00,161.005,161.1,160.975,161.0,902600000.0
2008-04-08 16:30:00,161.0,161.16,160.975,161.13,808100000.0
2008-04-08 16:35:00,161.135,161.26,161.115,161.215,742400000.0
2008-04-08 16:40:00,161.215,161.29,161.185,161.255,686400000.0
2008-04-08 16:45:00,161.255,161.29,161.205,161.215,790300000.0
2008-04-08 16:50:00,161.215,161.255,161.15,161.165,913400000.0
2008-04-08 16:55:00,161.165,161.205,161.085,161.125,845700000.0
2008-04-08 17:00:00,161.125,161.15,161.065,161.12,858800000.0
2008-04-08 17:05:00,161.12,161.16,161.065,161.125,752900000.0
2008-04-08 17:10:00,161.125,161.14,160.995,161.04,920300000.0
2008-04-08 17:15:00,161.04,161.145,161.04,161.145,759700000.0
2008-04-08 17:20:00,161.145,161.16,161.095,161.11,800900000.0
2008-04-08 17:25:00,161.115,161.125,161.035,161.035,874000000.0
2008-04-08 17:30:00,161.045,161.165,161.035,161.15,864700000.0
2008-04-08 17:35:00,161.15,161.155,161.075,161.095,928700000.0
2008-04-08 17:40:00,161.095,161.11,161.055,161.1,953300000.0
2008-04-08 17:45:00,161.1,161.13,161.06,161.06,750100000.0
2008-04-08 17:50:00,161.06,161.085,160.995,161.035,799500000.0
2008-04-08 17:55:00,161.035,161.08,161.025,161.05,673200000.0
2008-04-08 18:00:00,161.05,161.095,161.01,161.03,1193700000.0
2008-04-08 18:05:00,161.03,161.11,161.005,161.095,769100000.0
2008-04-08 18:10:00,161.095,161.095,160.98,161.04,760000000.0
2008-04-08 18:15:00,161.04,161.105,160.97,161.08,883499998.0
2008-04-08 18:20:00,161.08,161.135,161.075,161.12,641500000.0
2008-04-08 18:25:00,161.12,161.155,161.1,161.1,714000000.0
2008-04-08 18:30:00,161.1,161.14,161.065,161.07,680700000.0
2008-04-08 18:35:00,161.07,161.105,161.055,161.075,1032350000.0
2008-04-08 18:40:00,161.075,161.1,161.06,161.075,931600000.0
2008-04-08 18:45:00,161.075,161.085,161.015,161.04,782100000.0
2008-04-08 18:50:00,161.04,161.08,161.02,161.035,692400000.0
2008-04-08 18:55:00,161.035,161.055,161.01,161.035,694500000.0
2008-04-08 19:00:00,161.035,161.05,160.92,160.95,1352800000.0
2008-04-08 19:05:00,160.95,160.955,160.895,160.94,2241200000.0
2008-04-08 19:10:00,160.935,161.01,160.93,160.965,1781600000.0
2008-04-08 19:15:00,160.965,160.975,160.89,160.895,3216300000.0
2008-04-08 19:20:00,160.895,160.985,160.895,160.98,2623900000.0
2008-04-08 19:25:00,160.98,160.995,160.93,160.965,695900000.0
2008-04-08 19:30:00,160.965,160.98,160.91,160.945,1615500000.0
2008-04-08 19:35:00,160.945,161.005,160.945,160.98,2083700000.0
2008-04-08 19:40:00,160.98,161.06,160.98,161.035,983400000.0
2008-04-08 19:45:00,161.035,161.035,160.995,161.03,673800000.0
2008-04-08 19:50:00,161.03,161.085,161.005,161.065,783100000.0
2008-04-08 19:55:00,161.065,161.135,161.035,161.115,1016100000.0
2008-04-08 20:00:00,161.105,161.13,160.93,161.025,1139400000.0
2008-04-08 20:05:00,161.025,161.035,160.895,160.895,650300000.0
2008-04-08 20:10:00,160.905,160.94,160.805,160.82,799899998.0
2008-04-08 20:15:00,160.815,160.85,160.765,160.81,723200000.0
2008-04-08 20:20:00,160.81,160.83,160.76,160.785,780500000.0
2008-04-08 20:25:00,160.785,160.89,160.755,160.83,1296800000.0
2008-04-08 20:30:00,160.83,160.885,160.805,160.835,4966300000.0
2008-04-08 20:35:00,160.825,160.96,160.8,160.91,1939200000.0
2008-04-08 20:40:00,160.91,161.055,160.9,161.03,614400000.0
2008-04-08 20:45:00,161.035,161.095,160.985,161.05,741900000.0
2008-04-08 20:50:00,161.06,161.22,161.06,161.165,829100000.0
2008-04-08 20:55:00,161.165,161.18,161.095,161.155,1062900000.0
2008-04-08 21:00:00,161.14,161.15,160.995,161.015,1002100000.0
2008-04-08 21:05:00,161.02,161.04,160.965,161.005,784650000.0
2008-04-08 21:10:00,161.005,161.025,160.945,160.95,758700000.0
2008-04-08 21:15:00,160.95,161.005,160.905,160.995,667300000.0
2008-04-08 21:20:00,160.995,161.015,160.96,160.995,572000000.0
2008-04-08 21:25:00,160.995,161.15,160.97,161.05,834500000.0
2008-04-08 21:30:00,161.05,161.19,161.05,161.12,880500000.0
2008-04-08 21:35:00,161.12,161.14,161.07,161.09,806000000.0
2008-04-08 21:40:00,161.09,161.14,161.06,161.13,731000000.0
2008-04-08 21:45:00,161.14,161.17,161.07,161.105,1256900000.0
2008-04-08 21:50:00,161.105,161.17,161.055,161.09,939900000.0
2008-04-08 21:55:00,161.09,161.09,161.045,161.08,633100000.0
2008-04-08 22:00:00,161.08,161.13,161.06,161.11,623100000.0
2008-04-08 22:05:00,161.11,161.14,161.105,161.11,660000000.0
2008-04-08 22:10:00,161.12,161.15,161.105,161.13,461600000.0
2008-04-08 22:15:00,161.13,161.15,161.105,161.11,775800000.0
2008-04-08 22:20:00,161.11,161.13,161.1,161.13,3620700000.0
2008-04-08 22:25:00,161.13,161.135,161.12,161.12,6229500000.0
2008-04-08 22:30:00,161.12,161.16,161.11,161.14,3615800001.0
2008-04-08 22:35:00,161.14,161.17,161.135,161.17,3670900000.0
2008-04-08 22:40:00,161.17,161.18,161.15,161.175,2617200000.0
2008-04-08 22:45:00,161.175,161.21,161.165,161.2,2913800000.0
2008-04-08 22:50:00,161.2,161.275,161.2,161.275,1791300000.0
2008-04-08 22:55:00,161.275,161.29,161.265,161.27,2012500000.0
2008-04-08 23:00:00,161.27,161.28,161.22,161.25,3298200000.0
2008-04-08 23:05:00,161.25,161.25,161.21,161.21,3776100000.0
2008-04-08 23:10:00,161.21,161.23,161.195,161.195,1482500000.0
2008-04-08 23:15:00,161.195,161.21,161.13,161.14,2358700000.0
2008-04-08 23:20:00,161.14,161.15,161.11,161.12,2010400000.0
2008-04-08 23:25:00,161.12,161.13,161.1,161.11,2349000000.0
2008-04-08 23:30:00,161.11,161.15,161.1,161.12,2853200000.0
2008-04-08 23:35:00,161.12,161.12,161.01,161.05,2938500000.0
2008-04-08 23:40:00,161.05,161.06,160.97,160.99,2998700000.0
2008-04-08 23:45:00,160.99,161.07,160.98,161.06,3725500000.0
2008-04-08 23:50:00,161.06,161.13,161.05,161.06,2753700000.0
2008-04-08 23:55:00,161.06,161.08,161.04,161.04,2513100000.0
2008-04-09 00:00:00,161.04,161.07,160.97,161.01,3780100000.0
2008-04-09 00:05:00,161.01,161.075,160.97,161.04,2429300000.0
2008-04-09 00:10:00,161.04,161.15,161.0,161.13,1575700000.0
2008-04-09 00:15:00,161.13,161.22,161.12,161.17,3444390713.0
2008-04-09 00:20:00,161.17,161.23,161.15,161.16,2496100000.0
2008-04-09 00:25:00,161.16,161.18,161.15,161.17,3708200000.0
2008-04-09 00:30:00,161.17,161.18,161.11,161.13,2748500000.0
2008-04-09 00:35:00,161.13,161.16,161.09,161.14,3408100000.0
2008-04-09 00:40:00,161.14,161.29,161.13,161.245,1680100000.0
2008-04-09 00:45:00,161.245,161.37,161.23,161.32,1928700000.0
2008-04-09 00:50:00,161.32,161.32,161.18,161.23,3264800000.0
2008-04-09 00:55:00,161.24,161.36,161.21,161.32,2265700000.0
2008-04-09 01:00:00,161.32,161.33,161.19,161.22,1856600000.0
2008-04-09 01:05:00,161.22,161.23,161.16,161.16,1998100000.0
2008-04-09 01:10:00,161.16,161.24,161.16,161.205,1793800000.0
2008-04-09 01:15:00,161.21,161.21,161.185,161.195,1771200000.0
2008-04-09 01:20:00,161.195,161.33,161.195,161.26,1667500000.0
2008-04-09 01:25:00,161.26,161.29,161.23,161.27,2696800000.0
2008-04-09 01:30:00,161.27,161.35,161.25,161.28,2421900000.0
2008-04-09 01:35:00,161.28,161.28,161.24,161.265,2459699998.0
2008-04-09 01:40:00,161.265,161.265,161.195,161.2,2138400000.0
2008-04-09 01:45:00,161.2,161.27,161.2,161.2,1786899999.0
2008-04-09 01:50:00,161.2,161.2,161.12,161.17,4158000000.0
2008-04-09 01:55:00,161.17,161.24,161.165,161.24,1911400000.0
2008-04-09 02:00:00,161.24,161.31,161.2,161.31,6320500046.0
2008-04-09 02:05:00,161.31,161.38,161.29,161.31,2478499998.0
2008-04-09 02:10:00,161.31,161.315,161.28,161.29,1416700000.0
2008-04-09 02:15:00,161.29,161.32,161.265,161.3,4385099959.0
2008-04-09 02:20:00,161.3,161.375,161.28,161.365,3702900000.0
2008-04-09 02:25:00,161.36,161.38,161.32,161.355,3405300000.0
2008-04-09 02:30:00,161.355,161.46,161.315,161.34,2489200000.0
2008-04-09 02:35:00,161.34,161.39,161.25,161.33,6188999971.0
2008-04-09 02:40:00,161.33,161.33,161.25,161.26,3110800001.0
2008-04-09 02:45:00,161.26,161.3,161.225,161.245,2096699999.0
2008-04-09 02:50:00,161.245,161.245,161.11,161.16,3234199999.0
2008-04-09 02:55:00,161.15,161.25,161.15,161.24,1896700001.0
2008-04-09 03:00:00,161.24,161.27,161.21,161.25,1497800000.0
2008-04-09 03:05:00,161.25,161.25,161.18,161.22,1394800000.0
2008-04-09 03:10:00,161.22,161.28,161.19,161.25,1995600000.0
2008-04-09 03:15:00,161.25,161.265,161.16,161.165,2358300000.0
2008-04-09 03:20:00,161.165,161.2,161.13,161.13,3550800000.0
2008-04-09 03:25:00,161.13,161.14,161.07,161.08,3514700000.0
2008-04-09 03:30:00,161.08,161.15,161.06,161.14,2408600000.0
2008-04-09 03:35:00,161.14,161.17,161.11,161.14,2568800000.0
2008-04-09 03:40:00,161.14,161.15,161.03,161.045,5381300004.0
2008-04-09 03:45:00,161.045,161.05,160.96,161.02,7476199998.0
2008-04-09 03:50:00,161.02,161.055,161.01,161.02,4878300000.0
2008-04-09 03:55:00,161.02,161.04,160.98,160.98,5713800000.0
2008-04-09 04:00:00,160.98,160.99,160.93,160.95,4658500000.0
2008-04-09 04:05:00,160.95,160.96,160.885,160.92,2737400000.0
2008-04-09 04:10:00,160.92,160.985,160.92,160.97,6277100000.0
2008-04-09 04:15:00,160.97,161.03,160.92,161.03,3611500000.0
2008-04-09 04:20:00,161.03,161.04,160.97,161.02,3132500000.0
2008-04-09 04:25:00,161.02,161.03,160.98,161.0,2777800000.0
2008-04-09 04:30:00,161.0,161.02,160.98,161.0,2982700000.0
2008-04-09 04:35:00,161.0,161.04,161.0,161.02,2374000000.0
2008-04-09 04:40:00,161.02,161.04,161.01,161.02,4190400000.0
2008-04-09 04:45:00,161.02,161.03,160.98,160.99,3270500000.0
2008-04-09 04:50:00,160.99,160.99,160.94,160.96,4778300000.0
2008-04-09 04:55:00,160.96,161.01,160.94,161.0,2875400000.0
2008-04-09 05:00:00,161.0,161.09,161.0,161.07,3216500000.0
2008-04-09 05:05:00,161.07,161.13,161.05,161.13,2947400000.0
2008-04-09 05:10:00,161.13,161.13,161.095,161.12,3484300000.0
2008-04-09 05:15:00,161.12,161.12,161.07,161.07,2790100000.0
2008-04-09 05:20:00,161.07,161.12,161.07,161.08,1528200000.0
2008-04-09 05:25:00,161.08,161.11,161.05,161.05,4876600000.0
2008-04-09 05:30:00,161.05,161.06,161.01,161.01,1898700000.0
2008-04-09 05:35:00,161.01,161.035,160.98,160.99,3678600000.0
2008-04-09 05:40:00,160.99,160.99,160.95,160.98,3668500000.0
2008-04-09 05:45:00,160.98,160.98,160.82,160.82,2803800000.0
2008-04-09 05:50:00,160.82,160.85,160.81,160.81,2759500000.0
2008-04-09 05:55:00,160.81,160.83,160.79,160.81,2886400000.0
2008-04-09 06:00:00,160.81,160.84,160.78,160.8,4145299999.0
2008-04-09 06:05:00,160.8,160.83,160.77,160.8,2660600001.0
2008-04-09 06:10:00,160.8,160.82,160.76,160.81,1421300000.0
2008-04-09 06:15:00,160.81,160.82,160.77,160.78,589495298.0
2008-04-09 06:20:00,160.78,160.8,160.7,160.71,681900000.0
2008-04-09 06:25:00,160.71,160.75,160.64,160.72,696900000.0
2008-04-09 06:30:00,160.72,160.76,160.72,160.74,596400000.0
2008-04-09 06:35:00,160.74,160.75,160.67,160.72,683900000.0
2008-04-09 06:40:00,160.72,160.775,160.67,160.68,682755657.0
2008-04-09 06:45:00,160.68,160.735,160.66,160.71,1084587149.0
2008-04-09 06:50:00,160.71,160.72,160.69,160.7,506300000.0
2008-04-09 06:55:00,160.7,160.7,160.66,160.68,532800000.0
2008-04-09 07:00:00,160.68,160.68,160.6,160.65,2731350000.0
2008-04-09 07:05:00,160.65,160.73,160.635,160.71,1623999999.0
2008-04-09 07:10:00,160.71,160.72,160.69,160.71,856200000.0
2008-04-09 07:15:00,160.71,160.75,160.71,160.74,503100000.0
2008-04-09 07:20:00,160.74,160.82,160.74,160.81,961900000.0
2008-04-09 07:25:00,160.81,160.86,160.75,160.805,691100000.0
2008-04-09 07:30:00,160.805,160.88,160.79,160.87,680600000.0
2008-04-09 07:35:00,160.87,160.93,160.85,160.91,737700000.0
2008-04-09 07:40:00,160.91,160.94,160.89,160.9,697100000.0
2008-04-09 07:45:00,160.9,160.92,160.82,160.9,656000000.0
2008-04-09 07:50:00,160.9,160.91,160.86,160.89,682700000.0
2008-04-09 07:55:00,160.89,160.9,160.87,160.87,738700000.0
2008-04-09 08:00:00,160.87,160.89,160.83,160.87,690800000.0
2008-04-09 08:05:00,160.87,160.89,160.82,160.88,699200000.0
2008-04-09 08:10:00,160.885,160.91,160.82,160.85,813250000.0
2008-04-09 08:15:00,160.855,160.935,160.835,160.875,793800000.0
2008-04-09 08:20:00,160.88,161.03,160.84,161.02,803200000.0
2008-04-09 08:25:00,161.02,161.04,160.92,160.955,670500000.0
2008-04-09 08:30:00,160.955,161.01,160.92,160.955,690700000.0
2008-04-09 08:35:00,160.955,160.99,160.915,160.95,616100000.0
2008-04-09 08:40:00,160.95,160.98,160.855,160.9,846200000.0
2008-04-09 08:45:00,160.9,160.9,160.78,160.795,806700000.0
2008-04-09 08:50:00,160.795,160.835,160.775,160.805,620700000.0
2008-04-09 08:55:00,160.805,160.89,160.78,160.87,584900000.0
2008-04-09 09:00:00,160.87,160.89,160.785,160.835,699300000.0
2008-04-09 09:05:00,160.835,160.905,160.835,160.875,924700000.0
2008-04-09 09:10:00,160.865,160.935,160.815,160.92,1730100000.0
2008-04-09 09:15:00,160.92,160.935,160.85,160.89,1214100000.0
2008-04-09 09:20:00,160.885,160.91,160.85,160.865,1036400000.0
2008-04-09 09:25:00,160.865,160.97,160.86,160.94,741000000.0
2008-04-09 09:30:00,160.945,160.945,160.89,160.94,971900000.0
2008-04-09 09:35:00,160.94,160.94,160.8,160.805,1614600000.0
2008-04-09 09:40:00,160.805,160.86,160.7,160.72,1435449999.0
2008-04-09 09:45:00,160.72,160.78,160.72,160.755,960900000.0
2008-04-09 09:50:00,160.755,160.755,160.665,160.72,2380600000.0
2008-04-09 09:55:00,160.72,160.73,160.7,160.715,1382300000.0
2008-04-09 10:00:00,160.715,160.765,160.705,160.725,1528400000.0
2008-04-09 10:05:00,160.72,160.77,160.695,160.765,1695400000.0
2008-04-09 10:10:00,160.765,160.82,160.72,160.81,1214500000.0
2008-04-09 10:15:00,160.81,160.915,160.8,160.835,2428900003.0
2008-04-09 10:20:00,160.835,160.865,160.715,160.77,1691900000.0
2008-04-09 10:25:00,160.77,160.78,160.72,160.74,2156900000.0
2008-04-09 10:30:00,160.74,160.83,160.725,160.725,1698000000.0
2008-04-09 10:35:00,160.725,160.81,160.715,160.78,1514100000.0
2008-04-09 10:40:00,160.78,160.8,160.745,160.785,1928800000.0
2008-04-09 10:45:00,160.785,160.83,160.74,160.83,1379800000.0
2008-04-09 10:50:00,160.83,160.905,160.83,160.895,1676500000.0
2008-04-09 10:55:00,160.885,160.965,160.85,160.915,2264200000.0
2008-04-09 11:00:00,160.91,160.955,160.89,160.905,1310000000.0
2008-04-09 11:05:00,160.915,160.955,160.895,160.92,2313200000.0
2008-04-09 11:10:00,160.92,160.96,160.9,160.95,2544000000.0
2008-04-09 11:15:00,160.95,160.95,160.895,160.91,994599998.0
2008-04-09 11:20:00,160.91,160.98,160.9,160.94,673900000.0
2008-04-09 11:25:00,160.94,160.94,160.84,160.86,805300000.0
2008-04-09 11:30:00,160.86,160.94,160.855,160.91,838800000.0
2008-04-09 11:35:00,160.91,160.92,160.875,160.895,842900000.0
2008-04-09 11:40:00,160.895,160.96,160.88,160.935,715900000.0
2008-04-09 11:45:00,160.935,160.96,160.915,160.925,376400000.0
2008-04-09 11:50:00,160.925,160.96,160.915,160.945,501500002.0
2008-04-09 11:55:00,160.945,161.025,160.94,160.995,903900000.0
2008-04-09 12:00:00,160.995,161.09,160.995,161.08,876300000.0
2008-04-09 12:05:00,161.08,161.08,160.98,161.01,1098100000.0
2008-04-09 12:10:00,161.01,161.015,160.965,160.98,1152200000.0
2008-04-09 12:15:00,160.98,160.99,160.955,160.975,785500000.0
2008-04-09 12:20:00,160.975,161.045,160.97,161.01,1920800002.0
2008-04-09 12:25:00,161.02,161.06,161.005,161.035,1892100000.0
2008-04-09 12:30:00,161.035,161.16,161.035,161.11,1880400000.0
2008-04-09 12:35:00,161.11,161.22,161.11,161.175,1367300000.0
2008-04-09 12:40:00,161.175,161.235,161.16,161.21,2241700001.0
2008-04-09 12:45:00,161.21,161.33,161.205,161.295,1714000000.0
2008-04-09 12:50:00,161.295,161.32,161.195,161.195,1371200000.0
2008-04-09 12:55:00,161.2,161.23,161.165,161.18,1145499998.0
2008-04-09 13:00:00,161.185,161.315,161.18,161.29,1674700000.0
2008-04-09 13:05:00,161.29,161.36,161.255,161.34,2389900000.0
2008-04-09 13:10:00,161.34,161.375,161.315,161.34,2024700000.0
2008-04-09 13:15:00,161.34,161.455,161.245,161.445,1970300000.0
2008-04-09 13:20:00,161.445,161.475,161.38,161.385,1867399999.0
2008-04-09 13:25:00,161.385,161.41,161.295,161.31,1820500000.0
2008-04-09 13:30:00,161.3,161.365,161.295,161.3,1512100000.0
2008-04-09 13:35:00,161.3,161.3,161.215,161.255,2864500000.0
2008-04-09 13:40:00,161.255,161.275,161.225,161.235,1895700000.0
2008-04-09 13:45:00,161.235,161.275,161.185,161.22,1846300001.0
2008-04-09 13:50:00,161.22,161.235,161.185,161.225,3118100002.0
2008-04-09 13:55:00,161.225,161.355,161.22,161.33,1396600000.0
2008-04-09 14:00:00,161.33,161.355,161.225,161.235,2511499999.0
2008-04-09 14:05:00,161.235,161.375,161.23,161.29,909000000.0
2008-04-09 14:10:00,161.29,161.35,161.235,161.35,693000000.0
2008-04-09 14:15:00,161.355,161.365,161.295,161.36,1565100000.0
2008-04-09 14:20:00,161.36,161.36,161.23,161.245,1112600000.0
2008-04-09 14:25:00,161.245,161.305,161.24,161.295,1595800000.0
2008-04-09 14:30:00,161.295,161.32,161.235,161.275,2909299998.0
2008-04-09 14:35:00,161.275,161.28,161.18,161.185,2514600001.0
2008-04-09 14:40:00,161.185,161.275,161.185,161.25,1298000000.0
2008-04-09 14:45:00,161.25,161.32,161.235,161.255,1798900000.0
2008-04-09 14:50:00,161.255,161.275,161.195,161.205,2145700002.0
2008-04-09 14:55:00,161.205,161.22,161.16,161.175,2141300000.0
2008-04-09 15:00:00,161.175,161.24,161.145,161.215,2528000000.0
2008-04-09 15:05:00,161.215,161.29,161.19,161.24,2006300000.0
2008-04-09 15:10:00,161.24,161.24,161.18,161.21,1557099999.0
2008-04-09 15:15:00,161.21,161.29,161.195,161.23,679700000.0
2008-04-09 15:20:00,161.23,161.27,161.21,161.225,1154000000.0
2008-04-09 15:25:00,161.225,161.235,161.18,161.23,1051600000.0
2008-04-09 15:30:00,161.23,161.43,161.23,161.375,861760000.0
2008-04-09 15:35:00,161.375,161.46,161.37,161.38,511600000.0
2008-04-09 15:40:00,161.38,161.39,161.275,161.315,1273020000.0
2008-04-09 15:45:00,161.315,161.39,161.28,161.3,906300000.0
2008-04-09 15:50:00,161.3,161.365,161.29,161.305,888400000.0
2008-04-09 15:55:00,161.3,161.365,161.26,161.365,668300000.0
2008-04-09 16:00:00,161.365,161.41,161.295,161.325,646900000.0
2008-04-09 16:05:00,161.325,161.33,161.235,161.29,754500000.0
2008-04-09 16:10:00,161.29,161.32,161.25,161.31,1615532000.0
2008-04-09 16:15:00,161.31,161.37,161.255,161.335,900484000.0
2008-04-09 16:20:00,161.335,161.42,161.3,161.365,509114000.0
2008-04-09 16:25:00,161.37,161.42,161.345,161.39,840712000.0
2008-04-09 16:30:00,161.39,161.43,161.295,161.335,2283300000.0
2008-04-09 16:35:00,161.335,161.35,161.155,161.205,1017460000.0
2008-04-09 16:40:00,161.205,161.24,161.105,161.165,2365100001.0
2008-04-09 16:45:00,161.165,161.3,161.145,161.28,1049760000.0
2008-04-09 16:50:00,161.28,161.375,161.245,161.37,651740000.0
2008-04-09 16:55:00,161.37,161.445,161.35,161.38,674900000.0
2008-04-09 17:00:00,161.365,161.4,161.33,161.36,803100000.0
2008-04-09 17:05:00,161.365,161.38,161.31,161.335,460800000.0
2008-04-09 17:10:00,161.34,161.385,161.295,161.315,562600000.0
2008-04-09 17:15:00,161.315,161.35,161.265,161.32,757400000.0
2008-04-09 17:20:00,161.33,161.38,161.24,161.25,850800000.0
2008-04-09 17:25:00,161.255,161.35,161.165,161.17,1248300000.0
2008-04-09 17:30:00,161.17,161.245,161.105,161.12,1257400000.0
2008-04-09 17:35:00,161.12,161.13,160.935,161.015,1115300000.0
2008-04-09 17:40:00,161.015,161.105,160.975,161.005,1888399999.0
2008-04-09 17:45:00,161.005,161.065,160.985,161.035,2519900001.0
2008-04-09 17:50:00,161.035,161.065,160.905,160.92,2348200000.0
2008-04-09 17:55:00,160.92,160.955,160.855,160.925,1682800000.0
2008-04-09 18:00:00,160.925,161.07,160.925,161.06,3719000000.0
2008-04-09 18:05:00,161.06,161.14,161.03,161.06,689100000.0
2008-04-09 18:10:00,161.06,161.075,160.985,161.065,698600000.0
2008-04-09 18:15:00,161.065,161.105,161.04,161.07,469900000.0
2008-04-09 18:20:00,161.07,161.08,160.99,161.01,882900000.0
2008-04-09 18:25:00,161.01,161.09,160.965,161.065,1194500000.0
2008-04-09 18:30:00,161.065,161.295,161.045,161.285,961100000.0
2008-04-09 18:35:00,161.285,161.29,161.17,161.245,610700000.0
2008-04-09 18:40:00,161.245,161.245,161.065,161.08,1191760000.0
2008-04-09 18:45:00,161.08,161.19,161.035,161.06,968320000.0
2008-04-09 18:50:00,161.06,161.145,161.02,161.02,592140000.0
2008-04-09 18:55:00,161.02,161.03,160.89,160.97,496820001.0
2008-04-09 19:00:00,160.97,161.12,160.96,161.1,412200000.0
2008-04-09 19:05:00,161.1,161.165,160.98,161.11,353300000.0
2008-04-09 19:10:00,161.11,161.18,161.1,161.11,316600000.0
2008-04-09 19:15:00,161.11,161.19,161.1,161.16,343900000.0
2008-04-09 19:20:00,161.16,161.17,161.08,161.08,322400000.0
2008-04-09 19:25:00,161.08,161.13,160.98,161.03,440400000.0
2008-04-09 19:30:00,161.03,161.09,160.99,161.01,406300000.0
2008-04-09 19:35:00,161.01,161.12,161.0,161.11,332800000.0
2008-04-09 19:40:00,161.115,161.12,161.06,161.11,255900000.0
2008-04-09 19:45:00,161.11,161.13,161.03,161.06,287900000.0
2008-04-09 19:50:00,161.06,161.12,161.05,161.12,278400000.0
2008-04-09 19:55:00,161.12,161.13,161.065,161.12,489100000.0
2008-04-09 20:00:00,161.12,161.14,161.06,161.12,479900000.0
2008-04-09 20:05:00,161.12,161.12,161.055,161.08,840000000.0
2008-04-09 20:10:00,161.08,161.09,160.965,160.975,994499999.0
2008-04-09 20:15:00,160.975,161.02,160.935,161.01,660200000.0
2008-04-09 20:20:00,161.02,161.05,161.015,161.03,382700000.0
2008-04-09 20:25:00,161.03,161.03,160.92,160.95,777800001.0
2008-04-09 20:30:00,160.95,161.0,160.895,160.945,714099999.0
2008-04-09 20:35:00,160.945,161.02,160.915,160.99,397000000.0
2008-04-09 20:40:00,160.99,161.01,160.955,160.98,417999998.0
2008-04-09 20:45:00,160.98,161.03,160.95,160.97,325300000.0
2008-04-09 20:50:00,160.97,161.02,160.875,160.9,338500000.0
2008-04-09 20:55:00,160.875,160.93,160.85,160.91,379900000.0
2008-04-09 21:00:00,160.91,160.96,160.88,160.9,338800000.0
2008-04-09 21:05:00,160.9,160.935,160.86,160.92,334700000.0
2008-04-09 21:10:00,160.92,160.98,160.84,160.98,320500000.0
2008-04-09 21:15:00,160.98,160.995,160.91,160.99,278500000.0
2008-04-09 21:20:00,160.995,161.05,160.96,160.97,330400000.0
2008-04-09 21:25:00,160.97,161.04,160.97,160.98,288400000.0
2008-04-09 21:30:00,160.98,161.07,160.98,161.02,309900000.0
2008-04-09 21:35:00,161.02,161.1,161.0,161.08,346500000.0
2008-04-09 21:40:00,161.08,161.1,161.05,161.05,167100000.0
2008-04-09 21:45:00,161.05,161.07,161.01,161.02,265500000.0
2008-04-09 21:50:00,161.02,161.02,160.96,160.96,188900000.0
2008-04-09 21:55:00,160.96,161.03,160.93,161.02,225700000.0
2008-04-09 22:00:00,161.02,161.07,161.01,161.04,137400000.0
2008-04-09 22:05:00,161.04,161.16,161.04,161.14,187000000.0
2008-04-09 22:10:00,161.14,161.155,161.1,161.11,188900000.0
2008-04-09 22:15:00,161.11,161.12,161.08,161.1,204900000.0
2008-04-09 22:20:00,161.1,161.105,161.07,161.095,289800000.0
2008-04-09 22:25:00,161.095,161.105,161.065,161.065,428900000.0
2008-04-09 22:30:00,161.065,161.1,161.035,161.055,458300000.0
2008-04-09 22:35:00,161.055,161.09,161.02,161.025,471500000.0
2008-04-09 22:40:00,161.025,161.13,161.015,161.13,451200000.0
2008-04-09 22:45:00,161.13,161.16,161.1,161.105,860300000.0
2008-04-09 22:50:00,161.105,161.185,161.06,161.15,1109600000.0
2008-04-09 22:55:00,161.15,161.21,161.11,161.14,1201599994.0
2008-04-09 23:00:00,161.14,161.15,161.06,161.13,1753600000.0
2008-04-09 23:05:00,161.13,161.16,161.09,161.14,2338600000.0
2008-04-09 23:10:00,161.15,161.19,161.14,161.15,2101800000.0
2008-04-09 23:15:00,161.15,161.17,161.11,161.12,2241400000.0
2008-04-09 23:20:00,161.12,161.13,161.11,161.12,777900000.0
2008-04-09 23:25:00,161.12,161.13,161.1,161.13,1337900000.0
2008-04-09 23:30:00,161.12,161.12,161.05,161.05,866100000.0
2008-04-09 23:35:00,161.05,161.11,161.04,161.06,1237200000.0
2008-04-09 23:40:00,161.06,161.12,161.05,161.11,779900000.0
2008-04-09 23:45:00,161.11,161.12,161.02,161.03,687700000.0
2008-04-09 23:50:00,161.03,161.06,160.97,161.0,1057600000.0
2008-04-09 23:55:00,161.0,161.09,160.98,161.09,648600000.0
2008-04-10 00:00:00,161.1,161.15,161.05,161.11,1320700000.0
2008-04-10 00:05:00,161.11,161.13,161.055,161.06,581600000.0
2008-04-10 00:10:00,161.06,161.22,161.06,161.2,1075100000.0
2008-04-10 00:15:00,161.2,161.22,161.15,161.21,997100000.0
2008-04-10 00:20:00,161.21,161.21,161.16,161.16,783700000.0
2008-04-10 00:25:00,161.16,161.16,161.11,161.11,1614000000.0
2008-04-10 00:30:00,161.11,161.19,161.11,161.16,998700000.0
2008-04-10 00:35:00,161.16,161.19,161.13,161.13,1064100000.0
2008-04-10 00:40:00,161.13,161.14,161.05,161.07,1310699999.0
2008-04-10 00:45:00,161.07,161.13,161.02,161.1,1572900000.0
2008-04-10 00:50:00,161.1,161.1,161.05,161.07,1515700000.0
2008-04-10 00:55:00,161.07,161.11,161.0,161.09,897200000.0
2008-04-10 01:00:00,161.09,161.11,161.06,161.06,1221200000.0
2008-04-10 01:05:00,161.06,161.16,161.05,161.12,1186800000.0
2008-04-10 01:10:00,161.12,161.14,161.09,161.09,1536400000.0
2008-04-10 01:15:00,161.09,161.15,161.09,161.14,716700000.0
2008-04-10 01:20:00,161.14,161.17,161.09,161.16,1283400000.0
2008-04-10 01:25:00,161.16,161.18,161.1,161.12,1093800000.0
2008-04-10 01:30:00,161.12,161.16,160.98,160.98,1247700000.0
2008-04-10 01:35:00,160.98,161.07,160.9,160.92,1524299999.0
2008-04-10 01:40:00,160.92,160.99,160.91,160.98,882200000.0
2008-04-10 01:45:00,160.98,161.01,160.93,160.95,3043899986.0
2008-04-10 01:50:00,160.95,161.01,160.91,160.95,1540099998.0
2008-04-10 01:55:00,160.95,160.98,160.9,160.95,1450400001.0
2008-04-10 02:00:00,160.96,160.965,160.86,160.9,1659899998.0
2008-04-10 02:05:00,160.9,161.07,160.9,161.01,1212099997.0
2008-04-10 02:10:00,161.01,161.02,160.845,160.86,1539849997.0
2008-04-10 02:15:00,160.86,160.88,160.8,160.83,3691399999.0
2008-04-10 02:20:00,160.83,160.85,160.45,160.52,3661999998.0
2008-04-10 02:25:00,160.51,160.55,160.43,160.5,2738999998.0
2008-04-10 02:30:00,160.5,160.57,160.38,160.51,1957800000.0
2008-04-10 02:35:00,160.51,160.535,160.45,160.49,2415699999.0
2008-04-10 02:40:00,160.49,160.63,160.48,160.55,2750900000.0
2008-04-10 02:45:00,160.55,160.6,160.49,160.6,1471499999.0
2008-04-10 02:50:00,160.6,160.6,160.545,160.565,2204900000.0
2008-04-10 02:55:00,160.565,160.565,160.4,160.45,2711831361.0
2008-04-10 03:00:00,160.45,160.52,160.37,160.52,2301923489.0
2008-04-10 03:05:00,160.52,160.57,160.5,160.52,2306300000.0
2008-04-10 03:10:00,160.52,160.535,160.45,160.46,2133000000.0
2008-04-10 03:15:00,160.46,160.46,160.27,160.28,3067299998.0
2008-04-10 03:20:00,160.28,160.3,160.195,160.26,3247499986.0
2008-04-10 03:25:00,160.26,160.42,160.25,160.4,4155399993.0
2008-04-10 03:30:00,160.4,160.4,160.32,160.36,2893800003.0
2008-04-10 03:35:00,160.36,160.41,160.33,160.36,2771300008.0
2008-04-10 03:40:00,160.39,160.41,160.36,160.37,2753400000.0
2008-04-10 03:45:00,160.37,160.5,160.37,160.48,3864599994.0
2008-04-10 03:50:00,160.48,160.525,160.42,160.455,3115200001.0
2008-04-10 03:55:00,160.455,160.48,160.4,160.455,2204100002.0
2008-04-10 04:00:00,160.455,160.46,160.4,160.43,2099599997.0
2008-04-10 04:05:00,160.43,160.45,160.29,160.32,2268999997.0
2008-04-10 04:10:00,160.32,160.37,160.27,160.28,4136100006.0
2008-04-10 04:15:00,160.28,160.35,160.28,160.33,2943300000.0
2008-04-10 04:20:00,160.33,160.42,160.33,160.41,3662700013.0
2008-04-10 04:25:00,160.41,160.41,160.345,160.375,1268199997.0
2008-04-10 04:30:00,160.375,160.415,160.33,160.34,3140699996.0
2008-04-10 04:35:00,160.34,160.395,160.31,160.395,1559799999.0
2008-04-10 04:40:00,160.395,160.46,160.37,160.44,1624200002.0
2008-04-10 04:45:00,160.44,160.45,160.28,160.28,2191599998.0
2008-04-10 04:50:00,160.28,160.3,160.22,160.23,3355700010.0
2008-04-10 04:55:00,160.23,160.285,160.23,160.285,1140500002.0
2008-04-10 05:00:00,160.285,160.31,160.22,160.285,3465100001.0
2008-04-10 05:05:00,160.285,160.35,160.28,160.33,3035499999.0
2008-04-10 05:10:00,160.33,160.4,160.33,160.35,2102700001.0
2008-04-10 05:15:00,160.35,160.39,160.31,160.33,1948999998.0
2008-04-10 05:20:00,160.335,160.34,160.3,160.32,584800000.0
2008-04-10 05:25:00,160.32,160.38,160.32,160.37,1599099992.0
2008-04-10 05:30:00,160.37,160.37,160.27,160.31,2475299998.0
2008-04-10 05:35:00,160.31,160.31,160.25,160.28,1597699999.0
2008-04-10 05:40:00,160.28,160.31,160.22,160.23,2608999997.0
2008-04-10 05:45:00,160.23,160.24,160.13,160.14,3507598843.0
2008-04-10 05:50:00,160.14,160.16,159.95,159.965,4263499998.0
2008-04-10 05:55:00,159.96,160.04,159.9,159.95,3681799998.0
2008-04-10 06:00:00,159.95,160.11,159.94,160.07,3593200006.0
2008-04-10 06:05:00,160.07,160.1,159.955,159.99,2547600001.0
2008-04-10 06:10:00,159.99,160.1,159.99,160.08,1855000000.0
2008-04-10 06:15:00,160.08,160.09,159.93,159.985,3090000000.0
2008-04-10 06:20:00,159.985,160.0,159.9,159.98,2796500001.0
2008-04-10 06:25:00,159.98,159.99,159.87,159.95,2698500000.0
2008-04-10 06:30:00,159.95,160.0,159.74,159.83,5276944193.0
2008-04-10 06:35:00,159.83,159.9,159.82,159.87,4823099998.0
2008-04-10 06:40:00,159.87,160.05,159.87,159.95,2740300001.0
2008-04-10 06:45:00,159.95,159.995,159.85,159.995,2993100002.0
2008-04-10 06:50:00,159.99,160.05,159.96,159.995,1746500000.0
2008-04-10 06:55:00,159.995,160.09,159.98,160.0,2851731266.0
2008-04-10 07:00:00,160.0,160.01,159.92,159.92,1720999995.0
2008-04-10 07:05:00,159.92,160.0,159.88,159.95,2811199999.0
2008-04-10 07:10:00,159.95,160.05,159.94,160.04,1545400000.0
2008-04-10 07:15:00,160.04,160.04,159.995,160.03,2505900000.0
2008-04-10 07:20:00,160.03,160.09,160.02,160.05,2532300000.0
2008-04-10 07:25:00,160.05,160.15,160.0,160.07,1430200000.0
2008-04-10 07:30:00,160.07,160.08,160.0,160.005,1725800000.0
2008-04-10 07:35:00,160.005,160.045,159.97,160.025,2606300000.0
2008-04-10 07:40:00,160.025,160.04,159.95,160.02,2298600000.0
2008-04-10 07:45:00,160.02,160.03,159.92,159.92,2357200000.0
2008-04-10 07:50:00,159.92,159.945,159.71,159.83,4262099999.0
2008-04-10 07:55:00,159.83,159.84,159.65,159.78,2789499998.0
2008-04-10 08:00:00,159.78,159.915,159.67,159.875,2672600000.0
2008-04-10 08:05:00,159.875,159.9,159.8,159.815,1124425000.0
2008-04-10 08:10:00,159.815,159.815,159.7,159.75,1422000000.0
2008-04-10 08:15:00,159.75,159.825,159.71,159.81,1629000000.0
2008-04-10 08:20:00,159.81,159.825,159.765,159.815,1468300000.0
2008-04-10 08:25:00,159.815,159.83,159.76,159.77,1543100000.0
2008-04-10 08:30:00,159.755,159.79,159.725,159.755,1269700000.0
2008-04-10 08:35:00,159.755,159.99,159.755,159.98,1786700000.0
2008-04-10 08:40:00,159.98,160.01,159.91,159.95,1494900000.0
2008-04-10 08:45:00,159.95,159.97,159.82,159.85,1617200002.0
2008-04-10 08:50:00,159.85,159.93,159.825,159.91,1353200000.0
2008-04-10 08:55:00,159.91,160.03,159.85,159.995,2059100000.0
2008-04-10 09:00:00,159.995,160.08,159.89,160.01,1778000000.0
2008-04-10 09:05:00,160.01,160.185,159.99,160.12,1668900000.0
2008-04-10 09:10:00,160.12,160.15,160.005,160.025,1540700000.0
2008-04-10 09:15:00,160.025,160.05,159.94,160.01,1993900000.0
2008-04-10 09:20:00,160.01,160.03,159.925,159.95,1463999999.0
2008-04-10 09:25:00,159.95,160.04,159.93,160.005,1480800000.0
2008-04-10 09:30:00,160.005,160.1,159.98,160.025,1427600000.0
2008-04-10 09:35:00,160.025,160.14,160.015,160.12,1546599998.0
2008-04-10 09:40:00,160.12,160.25,160.11,160.16,1485300000.0
2008-04-10 09:45:00,160.16,160.18,160.12,160.15,1345100000.0
2008-04-10 09:50:00,160.15,160.26,160.11,160.13,1558900001.0
2008-04-10 09:55:00,160.13,160.19,160.08,160.105,1610600000.0
2008-04-10 10:00:00,160.105,160.105,159.94,160.02,952840000.0
2008-04-10 10:05:00,160.02,160.05,159.92,159.96,524700000.0
2008-04-10 10:10:00,159.96,159.96,159.83,159.83,1959700001.0
2008-04-10 10:15:00,159.83,159.9,159.76,159.88,888260007.0
2008-04-10 10:20:00,159.88,159.89,159.75,159.82,750300000.0
2008-04-10 10:25:00,159.81,159.87,159.61,159.655,679300000.0
2008-04-10 10:30:00,159.66,159.77,159.625,159.73,949499998.0
2008-04-10 10:35:00,159.73,159.77,159.67,159.72,765400000.0
2008-04-10 10:40:00,159.72,159.78,159.64,159.76,694100001.0
2008-04-10 10:45:00,159.76,159.77,159.64,159.73,935699999.0
2008-04-10 10:50:00,159.73,159.78,159.595,159.67,1211300000.0
2008-04-10 10:55:00,159.67,159.76,159.475,159.71,1391200001.0
2008-04-10 11:00:00,159.715,159.715,159.575,159.615,2370900001.0
2008-04-10 11:05:00,159.615,159.76,159.615,159.7,1925400000.0
2008-04-10 11:10:00,159.69,159.78,159.545,159.7,1380100000.0
2008-04-10 11:15:00,159.71,159.85,159.595,159.615,4286799967.0
2008-04-10 11:20:00,159.615,159.625,159.485,159.54,3611900001.0
2008-04-10 11:25:00,159.535,159.56,159.305,159.465,3957700024.0
2008-04-10 11:30:00,159.46,159.535,159.385,159.5,2261100002.0
2008-04-10 11:35:00,159.5,159.52,159.355,159.47,3552300003.0
2008-04-10 11:40:00,159.47,159.53,159.455,159.48,2548800003.0
2008-04-10 11:45:00,159.48,159.5,159.43,159.45,2421500001.0
2008-04-10 11:50:00,159.45,159.63,159.43,159.595,2714000003.0
2008-04-10 11:55:00,159.595,159.685,159.565,159.61,3535199998.0
2008-04-10 12:00:00,159.605,159.645,159.555,159.57,4775649989.0
2008-04-10 12:05:00,159.57,159.57,159.465,159.54,3522399999.0
2008-04-10 12:10:00,159.54,159.595,159.435,159.525,4444700026.0
2008-04-10 12:15:00,159.525,159.525,159.415,159.47,7513300006.0
2008-04-10 12:20:00,159.46,159.545,159.42,159.445,6719300008.0
2008-04-10 12:25:00,159.445,159.475,159.4,159.425,3951199988.0
2008-04-10 12:30:00,159.425,159.45,159.415,159.42,4467399913.0
2008-04-10 12:35:00,159.42,159.555,159.385,159.48,4173699993.0
2008-04-10 12:40:00,159.475,159.505,159.435,159.46,3306699972.0
2008-04-10 12:45:00,159.46,159.515,159.415,159.43,2411200001.0
2008-04-10 12:50:00,159.43,159.595,159.395,159.59,5227599998.0
2008-04-10 12:55:00,159.59,159.645,159.485,159.56,2669800000.0
2008-04-10 13:00:00,159.6,159.655,159.375,159.41,1096800000.0
2008-04-10 13:05:00,159.41,159.485,159.19,159.25,1158499999.0
2008-04-10 13:10:00,159.25,159.285,159.055,159.13,1013000000.0
2008-04-10 13:15:00,159.13,159.25,159.025,159.11,1828400000.0
2008-04-10 13:20:00,159.11,159.17,159.03,159.17,1507000000.0
2008-04-10 13:25:00,159.17,159.18,159.055,159.06,1132300000.0
2008-04-10 13:30:00,159.06,159.12,159.01,159.085,1760700000.0
2008-04-10 13:35:00,159.085,159.16,159.07,159.09,1008700000.0
2008-04-10 13:40:00,159.09,159.195,159.09,159.11,2475399998.0
2008-04-10 13:45:00,159.11,159.23,159.09,159.215,1598699999.0
2008-04-10 13:50:00,159.215,159.22,159.105,159.165,3372000000.0
2008-04-10 13:55:00,159.165,159.285,159.155,159.215,2295500000.0
2008-04-10 14:00:00,159.22,159.27,159.155,159.25,797700000.0
2008-04-10 14:05:00,159.25,159.265,159.135,159.145,800400000.0
2008-04-10 14:10:00,159.145,159.25,159.08,159.17,1671800000.0
2008-04-10 14:15:00,159.17,159.25,159.145,159.16,1531600000.0
2008-04-10 14:20:00,159.16,159.21,159.095,159.175,1960900000.0
2008-04-10 14:25:00,159.175,159.305,159.155,159.22,1697600000.0
2008-04-10 14:30:00,159.25,159.34,159.14,159.28,3179100004.0
2008-04-10 14:35:00,159.28,159.36,159.21,159.26,3441800000.0
2008-04-10 14:40:00,159.255,159.31,159.135,159.16,3038000004.0
2008-04-10 14:45:00,159.16,159.22,159.1,159.17,4352499999.0
2008-04-10 14:50:00,159.17,159.29,159.17,159.27,3100699998.0
2008-04-10 14:55:00,159.27,159.3,159.17,159.24,3294699999.0
2008-04-10 15:00:00,159.24,159.39,159.23,159.375,3652299979.0
2008-04-10 15:05:00,159.375,159.46,159.375,159.42,2862500001.0
2008-04-10 15:10:00,159.42,159.485,159.36,159.4,2204500000.0
2008-04-10 15:15:00,159.4,159.49,159.35,159.43,1843899998.0
2008-04-10 15:20:00,159.43,159.49,159.415,159.44,2003499999.0
2008-04-10 15:25:00,159.44,159.48,159.355,159.415,831800000.0
2008-04-10 15:30:00,159.415,159.62,159.415,159.61,553100000.0
2008-04-10 15:35:00,159.615,159.62,159.37,159.38,614300000.0
2008-04-10 15:40:00,159.38,159.39,159.2,159.22,1029399997.0
2008-04-10 15:45:00,159.22,159.26,159.135,159.15,1367800000.0
2008-04-10 15:50:00,159.16,159.21,159.06,159.13,2408500003.0
2008-04-10 15:55:00,159.14,159.16,159.015,159.075,2504799998.0
2008-04-10 16:00:00,159.075,159.08,158.9,158.91,2418400000.0
2008-04-10 16:05:00,158.91,158.98,158.78,158.91,2416900001.0
2008-04-10 16:10:00,158.91,159.04,158.895,158.975,3086300000.0
2008-04-10 16:15:00,158.975,159.05,158.935,159.04,2240100000.0
2008-04-10 16:20:00,159.04,159.22,158.98,159.195,1482000000.0
2008-04-10 16:25:00,159.2,159.27,159.155,159.23,526700000.0
2008-04-10 16:30:00,159.23,159.29,159.18,159.19,493100000.0
2008-04-10 16:35:00,159.19,159.23,159.125,159.175,614600000.0
2008-04-10 16:40:00,159.175,159.415,159.175,159.355,641900000.0
2008-04-10 16:45:00,159.355,159.41,159.325,159.36,966800000.0
2008-04-10 16:50:00,159.36,159.4,159.235,159.235,1472000000.0
2008-04-10 16:55:00,159.235,159.49,159.21,159.44,2135500000.0
2008-04-10 17:00:00,159.45,159.46,159.38,159.43,1420100000.0
2008-04-10 17:05:00,159.43,159.65,159.43,159.6,1405250000.0
2008-04-10 17:10:00,159.6,159.655,159.545,159.59,2178000000.0
2008-04-10 17:15:00,159.59,159.875,159.57,159.865,2031300000.0
2008-04-10 17:20:00,159.865,159.89,159.785,159.785,1449800000.0
2008-04-10 17:25:00,159.785,159.82,159.7,159.73,942800000.0
2008-04-10 17:30:00,159.73,159.87,159.69,159.86,977100000.0
2008-04-10 17:35:00,159.86,159.98,159.755,159.805,2337700000.0
2008-04-10 17:40:00,159.805,160.17,159.78,160.145,1970400000.0
2008-04-10 17:45:00,160.15,160.21,160.1,160.13,2192270000.0
2008-04-10 17:50:00,160.125,160.125,159.96,160.09,2087000002.0
2008-04-10 17:55:00,160.09,160.22,160.09,160.125,2642400000.0
2008-04-10 18:00:00,160.125,160.2,160.085,160.18,3054249999.0
2008-04-10 18:05:00,160.18,160.2,160.09,160.1,4504500000.0
2008-04-10 18:10:00,160.1,160.15,160.05,160.12,2506650000.0
2008-04-10 18:15:00,160.11,160.18,160.055,160.14,1936900000.0
2008-04-10 18:20:00,160.14,160.185,160.09,160.13,3157400000.0
2008-04-10 18:25:00,160.13,160.14,160.035,160.08,2197200000.0
2008-04-10 18:30:00,160.08,160.24,160.05,160.205,1019900000.0
2008-04-10 18:35:00,160.205,160.47,160.18,160.44,1351300000.0
2008-04-10 18:40:00,160.44,160.44,160.34,160.43,1495500000.0
2008-04-10 18:45:00,160.43,160.43,160.27,160.285,1601300000.0
2008-04-10 18:50:00,160.285,160.3,160.2,160.28,1297600000.0
2008-04-10 18:55:00,160.28,160.32,160.235,160.26,1038900000.0
2008-04-10 19:00:00,160.26,160.34,160.26,160.28,1415800000.0
2008-04-10 19:05:00,160.28,160.31,160.21,160.24,2460300000.0
2008-04-10 19:10:00,160.24,160.38,160.24,160.31,1002200000.0
2008-04-10 19:15:00,160.31,160.32,160.21,160.25,2072200000.0
2008-04-10 19:20:00,160.25,160.31,160.23,160.27,2066700000.0
2008-04-10 19:25:00,160.27,160.37,160.27,160.29,1489400000.0
2008-04-10 19:30:00,160.29,160.36,160.265,160.33,2085600000.0
2008-04-10 19:35:00,160.33,160.46,160.27,160.42,1653400000.0
2008-04-10 19:40:00,160.42,160.43,160.36,160.39,1746000000.0
2008-04-10 19:45:00,160.39,160.475,160.39,160.41,1497300001.0
2008-04-10 19:50:00,160.41,160.48,160.355,160.355,1859199999.0
2008-04-10 19:55:00,160.355,160.41,160.275,160.275,2544500000.0
2008-04-10 20:00:00,160.275,160.3,160.215,160.245,3131399998.0
2008-04-10 20:05:00,160.245,160.295,160.235,160.295,3253600000.0
2008-04-10 20:10:00,160.285,160.32,160.255,160.285,1791300000.0
2008-04-10 20:15:00,160.285,160.285,160.195,160.24,2691400001.0
2008-04-10 20:20:00,160.24,160.26,160.105,160.105,2287300004.0
2008-04-10 20:25:00,160.115,160.22,160.0,160.18,2499300001.0
2008-04-10 20:30:00,160.18,160.195,160.045,160.18,1780000000.0
2008-04-10 20:35:00,160.18,160.285,160.115,160.135,1669800000.0
2008-04-10 20:40:00,160.13,160.19,160.095,160.17,1628700000.0
2008-04-10 20:45:00,160.17,160.18,160.105,160.16,973300000.0
2008-04-10 20:50:00,160.16,160.245,160.135,160.23,1443499999.0
2008-04-10 20:55:00,160.23,160.44,160.165,160.37,1074999999.0
2008-04-10 21:00:00,160.37,160.395,160.295,160.315,1896200000.0
2008-04-10 21:05:00,160.315,160.385,160.315,160.38,1510300000.0
2008-04-10 21:10:00,160.38,160.385,160.275,160.29,1580700000.0
2008-04-10 21:15:00,160.29,160.34,160.245,160.255,2699299999.0
2008-04-10 21:20:00,160.255,160.285,160.225,160.225,3998999999.0
2008-04-10 21:25:00,160.225,160.34,160.225,160.32,1416900000.0
2008-04-10 21:30:00,160.32,160.32,160.085,160.115,947800000.0
2008-04-10 21:35:00,160.115,160.195,160.105,160.175,1022800000.0
2008-04-10 21:40:00,160.175,160.215,160.09,160.09,2211900000.0
2008-04-10 21:45:00,160.09,160.115,160.04,160.11,588700000.0
2008-04-10 21:50:00,160.11,160.23,160.075,160.21,1162700000.0
2008-04-10 21:55:00,160.21,160.28,160.21,160.275,504800000.0
2008-04-10 22:00:00,160.275,160.31,160.255,160.3,781500000.0
2008-04-10 22:05:00,160.3,160.44,160.27,160.42,1453200000.0
2008-04-10 22:10:00,160.42,160.44,160.375,160.41,2414500000.0
2008-04-10 22:15:00,160.41,160.43,160.38,160.42,1627900000.0
2008-04-10 22:20:00,160.42,160.47,160.395,160.45,1210400000.0
2008-04-10 22:25:00,160.45,160.48,160.435,160.46,867000000.0
2008-04-10 22:30:00,160.46,160.465,160.42,160.445,605200000.0
2008-04-10 22:35:00,160.445,160.51,160.445,160.48,525600000.0
2008-04-10 22:40:00,160.48,160.52,160.47,160.48,507800000.0
2008-04-10 22:45:00,160.48,160.56,160.475,160.495,840200000.0
2008-04-10 22:50:00,160.495,160.53,160.48,160.5,1473900000.0
2008-04-10 22:55:00,160.5,160.51,160.45,160.45,3448700000.0
2008-04-10 23:00:00,160.45,160.46,160.325,160.335,4248400000.0
2008-04-10 23:05:00,160.335,160.4,160.305,160.355,543300000.0
2008-04-10 23:10:00,160.355,160.355,160.34,160.34,1306000000.0
2008-04-10 23:15:00,160.34,160.34,160.3,160.3,4227100000.0
2008-04-10 23:20:00,160.3,160.3,160.21,160.22,3124800000.0
2008-04-10 23:25:00,160.25,160.25,160.2,160.2,2787900000.0
2008-04-10 23:30:00,160.2,160.22,160.19,160.2,4999300000.0
2008-04-10 23:35:00,160.22,160.23,160.18,160.19,3947700000.0
2008-04-10 23:40:00,160.19,160.24,160.19,160.19,5133800000.0
2008-04-10 23:45:00,160.19,160.205,160.19,160.2,3379900000.0
2008-04-10 23:50:00,160.2,160.21,160.2,160.2,3490600000.0
2008-04-10 23:55:00,160.2,160.21,160.2,160.2,2785000000.0
2008-04-11 00:00:00,160.2,160.27,160.2,160.225,838200000.0
2008-04-11 00:05:00,160.225,160.25,160.21,160.23,5861600000.0
2008-04-11 00:10:00,160.23,160.31,160.23,160.29,1253600000.0
2008-04-11 00:15:00,160.29,160.31,160.2,160.25,2827100000.0
2008-04-11 00:20:00,160.24,160.26,160.2,160.2,6110500000.0
2008-04-11 00:25:00,160.2,160.24,160.2,160.23,8199700000.0
2008-04-11 00:30:00,160.23,160.245,160.23,160.23,9150800000.0
2008-04-11 00:35:00,160.24,160.24,160.19,160.2,9309100000.0
2008-04-11 00:40:00,160.2,160.265,160.2,160.25,6334600001.0
2008-04-11 00:45:00,160.25,160.29,160.25,160.285,4446200000.0
2008-04-11 00:50:00,160.285,160.62,160.26,160.62,1735500006.0
2008-04-11 00:55:00,160.61,160.76,160.61,160.7,2011900000.0
2008-04-11 01:00:00,160.66,160.72,160.58,160.6,1498400000.0
2008-04-11 01:05:00,160.6,160.62,160.48,160.5,1937800000.0
2008-04-11 01:10:00,160.48,160.49,160.35,160.44,2011900000.0
2008-04-11 01:15:00,160.44,160.44,160.32,160.41,2307000000.0
2008-04-11 01:20:00,160.41,160.41,160.38,160.38,1912500000.0
2008-04-11 01:25:00,160.38,160.38,160.3,160.32,2331300000.0
2008-04-11 01:30:00,160.32,160.39,160.31,160.38,6352200001.0
2008-04-11 01:35:00,160.38,160.4,160.37,160.38,3009700000.0
2008-04-11 01:40:00,160.38,160.445,160.37,160.4,2908874999.0
2008-04-11 01:45:00,160.4,160.41,160.31,160.34,1811399998.0
2008-04-11 01:50:00,160.34,160.36,160.3,160.3,5800500019.0
2008-04-11 01:55:00,160.3,160.3,160.05,160.21,5846899996.0
2008-04-11 02:00:00,160.21,160.44,160.21,160.39,3854100033.0
2008-04-11 02:05:00,160.4,160.42,160.38,160.39,3876100001.0
2008-04-11 02:10:00,160.39,160.43,160.32,160.37,5228600068.0
2008-04-11 02:15:00,160.37,160.38,160.28,160.28,2378500000.0
2008-04-11 02:20:00,160.29,160.365,160.26,160.34,4238900002.0
2008-04-11 02:25:00,160.34,160.43,160.315,160.43,4160400001.0
2008-04-11 02:30:00,160.43,160.585,160.43,160.57,4057800000.0
2008-04-11 02:35:00,160.57,160.57,160.49,160.56,4431800000.0
2008-04-11 02:40:00,160.56,160.65,160.53,160.57,3492600000.0
2008-04-11 02:45:00,160.57,160.58,160.54,160.54,2979400000.0
2008-04-11 02:50:00,160.54,160.61,160.53,160.59,4583800000.0
2008-04-11 02:55:00,160.58,160.68,160.56,160.66,4576999992.0
2008-04-11 03:00:00,160.66,160.68,160.55,160.56,3910600000.0
2008-04-11 03:05:00,160.56,160.64,160.56,160.6,3665200000.0
2008-04-11 03:10:00,160.6,160.65,160.585,160.6,5871700000.0
2008-04-11 03:15:00,160.6,160.69,160.58,160.68,5305900000.0
2008-04-11 03:20:00,160.68,160.73,160.66,160.73,1604100000.0
2008-04-11 03:25:00,160.73,160.78,160.7,160.74,1745200000.0
2008-04-11 03:30:00,160.74,160.82,160.74,160.79,851700000.0
2008-04-11 03:35:00,160.79,160.8,160.75,160.77,1271900000.0
2008-04-11 03:40:00,160.77,160.93,160.765,160.93,950400000.0
2008-04-11 03:45:00,160.93,161.165,160.92,161.135,861300000.0
2008-04-11 03:50:00,161.135,161.14,160.96,160.97,2771700000.0
2008-04-11 03:55:00,160.97,160.97,160.825,160.86,2244100000.0
2008-04-11 04:00:00,160.87,160.895,160.75,160.78,1604200001.0
2008-04-11 04:05:00,160.78,160.84,160.75,160.79,2707200003.0
2008-04-11 04:10:00,160.79,160.91,160.78,160.89,1361700000.0
2008-04-11 04:15:00,160.89,161.07,160.89,161.05,1976000000.0
2008-04-11 04:20:00,161.05,161.05,160.91,160.91,2599300000.0
2008-04-11 04:25:00,160.91,160.96,160.86,160.86,3093500000.0
2008-04-11 04:30:00,160.845,160.96,160.84,160.885,2796200000.0
2008-04-11 04:35:00,160.885,160.9,160.79,160.83,2539999999.0
2008-04-11 04:40:00,160.82,160.92,160.82,160.92,3458700000.0
2008-04-11 04:45:00,160.92,160.94,160.9,160.9,4550400000.0
2008-04-11 04:50:00,160.9,160.91,160.845,160.91,3223200000.0
2008-04-11 04:55:00,160.91,160.93,160.86,160.88,3885000000.0
2008-04-11 05:00:00,160.88,160.885,160.84,160.84,3853900000.0
2008-04-11 05:05:00,160.84,160.84,160.73,160.805,2304000001.0
2008-04-11 05:10:00,160.805,160.87,160.735,160.75,2988600000.0
2008-04-11 05:15:00,160.75,160.8,160.745,160.765,2961500000.0
2008-04-11 05:20:00,160.765,160.83,160.76,160.8,4560500001.0
2008-04-11 05:25:00,160.8,160.825,160.77,160.78,3636500000.0
2008-04-11 05:30:00,160.78,160.875,160.78,160.82,4629900000.0
2008-04-11 05:35:00,160.82,160.96,160.82,160.94,3709800000.0
2008-04-11 05:40:00,160.94,160.94,160.78,160.78,2960800000.0
2008-04-11 05:45:00,160.78,160.78,160.73,160.76,4259500000.0
2008-04-11 05:50:00,160.76,160.84,160.76,160.84,2511500000.0
2008-04-11 05:55:00,160.84,160.885,160.83,160.87,982100000.0
2008-04-11 06:00:00,160.87,160.89,160.815,160.82,1078400000.0
2008-04-11 06:05:00,160.82,160.87,160.805,160.85,832300000.0
2008-04-11 06:10:00,160.85,160.86,160.775,160.775,786700000.0
2008-04-11 06:15:00,160.775,160.85,160.77,160.84,786300000.0
2008-04-11 06:20:00,160.84,160.88,160.82,160.86,805400000.0
2008-04-11 06:25:00,160.86,160.88,160.83,160.835,791400000.0
2008-04-11 06:30:00,160.835,160.84,160.795,160.82,775900000.0
2008-04-11 06:35:00,160.82,160.845,160.82,160.83,844700000.0
2008-04-11 06:40:00,160.83,160.85,160.82,160.84,671600000.0
2008-04-11 06:45:00,160.84,160.85,160.81,160.82,802400000.0
2008-04-11 06:50:00,160.82,160.89,160.82,160.87,852800000.0
2008-04-11 06:55:00,160.87,160.96,160.87,160.92,768500000.0
2008-04-11 07:00:00,160.92,160.99,160.92,160.96,870700000.0
2008-04-11 07:05:00,160.96,161.04,160.95,161.0,766000000.0
2008-04-11 07:10:00,161.0,161.0,160.845,160.93,721050000.0
2008-04-11 07:15:00,160.93,161.16,160.93,161.13,792900000.0
2008-04-11 07:20:00,161.13,161.17,161.1,161.17,527550000.0
2008-04-11 07:25:00,161.17,161.19,161.14,161.17,875100000.0
2008-04-11 07:30:00,161.17,161.21,161.04,161.1,832300000.0
2008-04-11 07:35:00,161.1,161.13,161.03,161.035,911700000.0
2008-04-11 07:40:00,161.04,161.1,160.92,160.96,572900000.0
2008-04-11 07:45:00,160.96,160.99,160.91,160.945,780800000.0
2008-04-11 07:50:00,160.945,160.965,160.865,160.92,1399100000.0
2008-04-11 07:55:00,160.92,161.01,160.88,161.0,688299997.0
2008-04-11 08:00:00,161.0,161.05,160.895,160.93,710800000.0
2008-04-11 08:05:00,160.95,161.025,160.95,160.985,951100000.0
2008-04-11 08:10:00,160.985,160.99,160.915,160.945,1680500004.0
2008-04-11 08:15:00,160.945,160.99,160.855,160.915,850000000.0
2008-04-11 08:20:00,160.915,160.97,160.745,160.78,1139000000.0
2008-04-11 08:25:00,160.79,160.925,160.79,160.865,964700000.0
2008-04-11 08:30:00,160.865,161.045,160.865,161.035,1870599997.0
2008-04-11 08:35:00,161.035,161.115,161.01,161.075,2052300000.0
2008-04-11 08:40:00,161.075,161.24,161.075,161.165,1251100000.0
2008-04-11 08:45:00,161.165,161.195,161.075,161.1,968899999.0
2008-04-11 08:50:00,161.095,161.26,161.095,161.25,748700000.0
2008-04-11 08:55:00,161.25,161.365,161.08,161.13,2023450000.0
2008-04-11 09:00:00,161.13,161.17,161.07,161.16,745400000.0
2008-04-11 09:05:00,161.16,161.18,161.06,161.14,654500000.0
2008-04-11 09:10:00,161.14,161.14,160.91,161.02,1540000000.0
2008-04-11 09:15:00,161.02,161.08,160.99,161.04,932100001.0
2008-04-11 09:20:00,161.04,161.04,160.945,160.97,563600000.0
2008-04-11 09:25:00,160.97,160.99,160.89,160.91,1237300000.0
2008-04-11 09:30:00,160.91,160.94,160.795,160.88,1513800001.0
2008-04-11 09:35:00,160.88,160.995,160.87,160.97,867600000.0
2008-04-11 09:40:00,160.97,161.025,160.885,160.96,653400000.0
2008-04-11 09:45:00,160.96,161.09,160.94,160.99,882000000.0
2008-04-11 09:50:00,160.99,161.09,160.97,161.05,900600000.0
2008-04-11 09:55:00,161.05,161.14,161.015,161.115,1633100011.0
2008-04-11 10:00:00,161.115,161.155,161.06,161.11,846300000.0
2008-04-11 10:05:00,161.11,161.21,161.11,161.18,787100000.0
2008-04-11 10:10:00,161.18,161.22,161.14,161.185,691700000.0
2008-04-11 10:15:00,161.185,161.21,161.17,161.19,2550600000.0
2008-04-11 10:20:00,161.19,161.2,161.08,161.1,948900000.0
2008-04-11 10:25:00,161.1,161.13,161.035,161.06,574600000.0
2008-04-11 10:30:00,161.06,161.145,161.06,161.08,928500002.0
2008-04-11 10:35:00,161.08,161.165,161.07,161.11,1065700000.0
2008-04-11 10:40:00,161.11,161.16,161.07,161.16,933000000.0
2008-04-11 10:45:00,161.16,161.21,161.105,161.21,2005200000.0
2008-04-11 10:50:00,161.21,161.225,161.15,161.185,1579900001.0
2008-04-11 10:55:00,161.185,161.19,161.035,161.1,3199500005.0
2008-04-11 11:00:00,161.1,161.2,161.09,161.09,2226600000.0
2008-04-11 11:05:00,161.09,161.145,161.065,161.145,2145999999.0
2008-04-11 11:10:00,161.145,161.205,161.145,161.175,2599100000.0
2008-04-11 11:15:00,161.17,161.29,161.165,161.24,643100000.0
2008-04-11 11:20:00,161.24,161.28,161.2,161.21,2228199999.0
2008-04-11 11:25:00,161.21,161.29,161.2,161.27,913600000.0
2008-04-11 11:30:00,161.27,161.28,161.17,161.18,2602800000.0
2008-04-11 11:35:00,161.18,161.27,161.16,161.2,2612900001.0
2008-04-11 11:40:00,161.21,161.215,161.14,161.15,1865800003.0
2008-04-11 11:45:00,161.15,161.16,161.095,161.13,2813200000.0
2008-04-11 11:50:00,161.13,161.17,161.105,161.12,658100000.0
2008-04-11 11:55:00,161.12,161.135,161.065,161.095,2071200000.0
2008-04-11 12:00:00,161.09,161.13,161.04,161.055,1441600000.0
2008-04-11 12:05:00,161.055,161.13,161.05,161.13,578400000.0
2008-04-11 12:10:00,161.13,161.25,161.12,161.22,849300000.0
2008-04-11 12:15:00,161.22,161.23,161.13,161.165,1703700000.0
2008-04-11 12:20:00,161.17,161.24,161.125,161.19,577500000.0
2008-04-11 12:25:00,161.19,161.24,161.17,161.175,803800000.0
2008-04-11 12:30:00,161.175,161.185,160.77,160.84,1244700000.0
2008-04-11 12:35:00,160.84,160.9,160.745,160.755,1307300000.0
2008-04-11 12:40:00,160.755,160.76,160.46,160.49,2522200000.0
2008-04-11 12:45:00,160.49,160.63,160.395,160.415,1537000001.0
2008-04-11 12:50:00,160.415,160.43,160.265,160.335,1743800000.0
2008-04-11 12:55:00,160.335,160.59,160.335,160.52,1199600000.0
2008-04-11 13:00:00,160.52,160.52,160.22,160.22,1615500000.0
2008-04-11 13:05:00,160.215,160.44,160.17,160.42,1508600000.0
2008-04-11 13:10:00,160.42,160.42,160.15,160.21,1580000002.0
2008-04-11 13:15:00,160.21,160.29,160.115,160.18,2805000000.0
2008-04-11 13:20:00,160.18,160.29,160.105,160.12,3007699999.0
2008-04-11 13:25:00,160.115,160.185,159.97,160.09,2356000001.0
2008-04-11 13:30:00,160.09,160.285,160.07,160.15,1457799999.0
2008-04-11 13:35:00,160.15,160.295,160.07,160.23,658400000.0
2008-04-11 13:40:00,160.23,160.29,160.195,160.21,1729600000.0
2008-04-11 13:45:00,160.21,160.23,160.02,160.175,1166100002.0
2008-04-11 13:50:00,160.175,160.21,160.065,160.115,2303900000.0
2008-04-11 13:55:00,160.115,160.165,160.055,160.09,1836500000.0
2008-04-11 14:00:00,160.09,160.1,159.865,160.04,1552400000.0
2008-04-11 14:05:00,160.05,160.06,159.935,159.95,1140700001.0
2008-04-11 14:10:00,159.95,159.955,159.765,159.815,2387200000.0
2008-04-11 14:15:00,159.815,159.82,159.7,159.7,2358300000.0
2008-04-11 14:20:00,159.7,159.815,159.67,159.8,3768400002.0
2008-04-11 14:25:00,159.8,159.97,159.785,159.895,1413900000.0
2008-04-11 14:30:00,159.91,160.07,159.855,160.06,1136600000.0
2008-04-11 14:35:00,160.065,160.075,159.985,160.02,1460700000.0
2008-04-11 14:40:00,160.02,160.04,159.945,160.0,1784000000.0
2008-04-11 14:45:00,160.0,160.005,159.92,159.94,2515700000.0
2008-04-11 14:50:00,159.94,159.95,159.835,159.84,3019200003.0
2008-04-11 14:55:00,159.84,160.035,159.84,159.985,1009300000.0
2008-04-11 15:00:00,159.98,159.98,159.845,159.91,2034000000.0
2008-04-11 15:05:00,159.91,159.925,159.72,159.725,1964800003.0
2008-04-11 15:10:00,159.725,159.77,159.685,159.7,2862674995.0
2008-04-11 15:15:00,159.705,159.83,159.695,159.745,1409600000.0
2008-04-11 15:20:00,159.745,159.76,159.675,159.755,3241000001.0
2008-04-11 15:25:00,159.755,159.76,159.68,159.74,1614100000.0
2008-04-11 15:30:00,159.74,159.87,159.67,159.765,3716100001.0
2008-04-11 15:35:00,159.765,159.795,159.595,159.605,1546150000.0
2008-04-11 15:40:00,159.605,159.735,159.58,159.61,1008900001.0
2008-04-11 15:45:00,159.61,159.82,159.57,159.79,2348300000.0
2008-04-11 15:50:00,159.79,159.92,159.775,159.9,1361700000.0
2008-04-11 15:55:00,159.9,159.9,159.685,159.725,3049550000.0
2008-04-11 16:00:00,159.72,159.75,159.495,159.615,1741400000.0
2008-04-11 16:05:00,159.615,159.645,159.435,159.465,1117900001.0
2008-04-11 16:10:00,159.46,159.56,159.41,159.495,2581300002.0
2008-04-11 16:15:00,159.495,159.69,159.47,159.625,1664400000.0
2008-04-11 16:20:00,159.625,159.71,159.625,159.69,1764799999.0
2008-04-11 16:25:00,159.69,159.72,159.605,159.665,2937000000.0
2008-04-11 16:30:00,159.665,159.72,159.575,159.61,1478200000.0
2008-04-11 16:35:00,159.61,159.74,159.61,159.695,2445000000.0
2008-04-11 16:40:00,159.695,159.92,159.675,159.83,4190500000.0
2008-04-11 16:45:00,159.83,160.09,159.82,160.06,1340100000.0
2008-04-11 16:50:00,160.06,160.09,159.985,159.99,3071300000.0
2008-04-11 16:55:00,159.99,160.02,159.885,159.93,2155199999.0
2008-04-11 17:00:00,159.94,159.95,159.7,159.7,2572200002.0
2008-04-11 17:05:00,159.7,159.74,159.635,159.73,1685100000.0
2008-04-11 17:10:00,159.73,159.8,159.695,159.7,2053100000.0
2008-04-11 17:15:00,159.695,159.75,159.565,159.645,1952800000.0
2008-04-11 17:20:00,159.645,159.775,159.62,159.68,1570000000.0
2008-04-11 17:25:00,159.68,159.735,159.675,159.725,2199400002.0
2008-04-11 17:30:00,159.725,159.775,159.645,159.715,1561700001.0
2008-04-11 17:35:00,159.715,159.77,159.64,159.73,1040100000.0
2008-04-11 17:40:00,159.725,159.83,159.72,159.8,1187900000.0
2008-04-11 17:45:00,159.8,159.905,159.77,159.855,1950699991.0
2008-04-11 17:50:00,159.855,159.865,159.645,159.655,1764299999.0
2008-04-11 17:55:00,159.655,159.69,159.585,159.68,1595235001.0
2008-04-11 18:00:00,159.69,159.72,159.64,159.65,1803900000.0
2008-04-11 18:05:00,159.65,159.695,159.525,159.56,1889000001.0
2008-04-11 18:10:00,159.56,159.66,159.54,159.61,2173800000.0
2008-04-11 18:15:00,159.61,159.67,159.51,159.595,1628100002.0
2008-04-11 18:20:00,159.595,159.6,159.415,159.42,1808600000.0
2008-04-11 18:25:00,159.42,159.515,159.37,159.44,3244700000.0
2008-04-11 18:30:00,159.44,159.525,159.42,159.455,4864700000.0
2008-04-11 18:35:00,159.455,159.57,159.455,159.57,2327700000.0
2008-04-11 18:40:00,159.57,159.58,159.5,159.525,2655899999.0
2008-04-11 18:45:00,159.525,159.595,159.51,159.585,2009500000.0
2008-04-11 18:50:00,159.58,159.605,159.565,159.575,2194500000.0
2008-04-11 18:55:00,159.575,159.65,159.575,159.64,1243700000.0
2008-04-11 19:00:00,159.64,159.655,159.545,159.6,2293800000.0
2008-04-11 19:05:00,159.6,159.675,159.56,159.675,1942500000.0
2008-04-11 19:10:00,159.675,159.72,159.63,159.65,3440900013.0
2008-04-11 19:15:00,159.65,159.765,159.65,159.71,1947600000.0
2008-04-11 19:20:00,159.71,159.71,159.595,159.64,2076000000.0
2008-04-11 19:25:00,159.64,159.66,159.54,159.57,3496399999.0
2008-04-11 19:30:00,159.57,159.59,159.505,159.51,1571600000.0
2008-04-11 19:35:00,159.51,159.515,159.395,159.45,1704600000.0
2008-04-11 19:40:00,159.45,159.52,159.445,159.465,1408100000.0
2008-04-11 19:45:00,159.465,159.52,159.45,159.45,2902500001.0
2008-04-11 19:50:00,159.45,159.495,159.42,159.46,1789600000.0
2008-04-11 19:55:00,159.46,159.57,159.38,159.525,1631400000.0
2008-04-11 20:00:00,159.525,159.545,159.47,159.47,1452400000.0
2008-04-11 20:05:00,159.47,159.54,159.44,159.51,1148600000.0
2008-04-11 20:10:00,159.51,159.515,159.39,159.47,2287300000.0
2008-04-11 20:15:00,159.47,159.475,159.35,159.405,1776400000.0
2008-04-11 20:20:00,159.405,159.445,159.345,159.395,2429800000.0
2008-04-11 20:25:00,159.395,159.52,159.395,159.47,2890200000.0
2008-04-11 20:30:00,159.47,159.5,159.465,159.475,1585500000.0
2008-04-11 20:35:00,159.475,159.545,159.47,159.53,614700000.0
2008-04-11 20:40:00,159.53,159.6,159.43,159.53,760900000.0
2008-04-11 20:45:00,159.53,159.62,159.51,159.56,873900000.0
2008-04-11 20:50:00,159.56,159.745,159.56,159.72,1499300000.0
2008-04-11 20:55:00,159.72,159.74,159.605,159.66,2362099999.0
2008-04-11 21:00:00,159.66,159.68,159.6,159.655,2496180000.0
2008-04-11 21:05:00,159.655,159.715,159.63,159.64,2160500001.0
2008-04-11 21:10:00,159.64,159.68,159.59,159.59,2553800001.0
2008-04-11 21:15:00,159.59,159.67,159.53,159.64,2551899999.0
2008-04-11 21:20:00,159.64,159.64,159.57,159.59,3121099999.0
2008-04-11 21:25:00,159.59,159.76,159.59,159.68,2102100000.0
2008-04-11 21:30:00,159.68,159.68,159.53,159.61,1606000000.0
2008-04-11 21:35:00,159.61,159.66,159.53,159.545,2267400004.0
2008-04-11 21:40:00,159.545,159.57,159.47,159.475,2539300000.0
2008-04-11 21:45:00,159.475,159.49,159.42,159.435,2127100000.0
2008-04-11 21:50:00,159.435,159.72,159.4,159.64,1570500000.0
2008-04-11 21:55:00,159.64,159.66,159.54,159.61,1850500000.0
2008-04-11 22:00:00,159.61,159.67,159.61,159.65,4385080000.0
2008-04-11 22:05:00,159.65,159.66,159.61,159.61,4202799992.0
2008-04-11 22:10:00,159.61,159.62,159.5,159.6,1669500000.0
2008-04-11 22:15:00,159.6,159.67,159.595,159.62,1975600000.0
2008-04-11 22:20:00,159.62,159.76,159.595,159.75,997200000.0
2008-04-11 22:25:00,159.77,159.8,159.67,159.68,1446099996.0
2008-04-11 22:30:00,159.68,159.68,159.63,159.64,1311800000.0
2008-04-11 22:35:00,159.64,159.66,159.49,159.59,1482800000.0
2008-04-11 22:40:00,159.59,159.65,159.565,159.59,1049900000.0
2008-04-11 22:45:00,159.59,159.59,159.525,159.58,2100300000.0
2008-04-11 22:50:00,159.58,159.62,159.49,159.53,836600000.0
2008-04-11 22:55:00,159.53,159.72,159.45,159.45,3071300000.0
2008-04-13 23:05:00,159.14,159.2,159.14,159.19,4552000000.0
2008-04-13 23:10:00,159.19,159.19,159.06,159.08,6436000000.0
2008-04-13 23:15:00,159.08,159.11,159.055,159.055,5537300000.0
2008-04-13 23:20:00,159.055,159.12,158.995,159.035,4149600000.0
2008-04-13 23:25:00,159.06,159.07,158.98,159.04,8368000000.0
2008-04-13 23:30:00,159.04,159.05,158.995,159.04,6584900000.0
2008-04-13 23:35:00,159.04,159.07,158.96,159.07,5271300000.0
2008-04-13 23:40:00,159.07,159.07,158.93,158.965,6146500000.0
2008-04-13 23:45:00,158.965,158.97,158.905,158.935,3783900000.0
2008-04-13 23:50:00,158.935,159.05,158.935,159.01,2500800000.0
2008-04-13 23:55:00,159.01,159.03,158.97,158.99,4657000000.0
2008-04-14 00:00:00,158.99,159.025,158.975,158.99,1899700000.0
2008-04-14 00:05:00,158.99,158.99,158.875,158.93,5628100000.0
2008-04-14 00:10:00,158.93,159.0,158.93,158.975,2567700000.0
2008-04-14 00:15:00,158.975,159.01,158.95,158.98,812800000.0
2008-04-14 00:20:00,158.98,159.03,158.96,159.015,1842300000.0
2008-04-14 00:25:00,159.015,159.03,158.78,158.81,1645900000.0
2008-04-14 00:30:00,158.81,158.865,158.78,158.82,3064400000.0
2008-04-14 00:35:00,158.82,159.035,158.82,159.015,3346200000.0
2008-04-14 00:40:00,159.02,159.17,159.015,159.09,3746300000.0
2008-04-14 00:45:00,159.09,159.14,159.05,159.08,5089200000.0
2008-04-14 00:50:00,159.08,159.18,159.06,159.13,4084100000.0
2008-04-14 00:55:00,159.13,159.165,159.07,159.125,2778800000.0
2008-04-14 01:00:00,159.125,159.18,159.08,159.14,1897700000.0
2008-04-14 01:05:00,159.14,159.15,159.04,159.07,4271200000.0
2008-04-14 01:10:00,159.07,159.17,159.05,159.15,4045100000.0
2008-04-14 01:15:00,159.15,159.19,159.1,159.19,5039700000.0
2008-04-14 01:20:00,159.19,159.23,159.15,159.18,4043799999.0
2008-04-14 01:25:00,159.18,159.22,159.16,159.2,3827100000.0
2008-04-14 01:30:00,159.2,159.21,159.12,159.13,3814700000.0
2008-04-14 01:35:00,159.13,159.15,159.045,159.07,4190100001.0
2008-04-14 01:40:00,159.07,159.09,158.96,159.0,3849800000.0
2008-04-14 01:45:00,159.0,159.03,158.87,158.87,3451000000.0
2008-04-14 01:50:00,158.87,158.87,158.78,158.79,3241900000.0
2008-04-14 01:55:00,158.79,158.9,158.79,158.89,4196400000.0
2008-04-14 02:00:00,158.89,159.175,158.885,159.15,4818500001.0
2008-04-14 02:05:00,159.15,159.15,159.0,159.015,4625200000.0
2008-04-14 02:10:00,159.015,159.02,158.85,158.87,4893499990.0
2008-04-14 02:15:00,158.87,158.87,158.63,158.74,5591999988.0
2008-04-14 02:20:00,158.74,158.8,158.73,158.77,6993799978.0
2008-04-14 02:25:00,158.77,158.85,158.76,158.78,4693700002.0
2008-04-14 02:30:00,158.78,158.92,158.78,158.89,4733500002.0
2008-04-14 02:35:00,158.89,159.02,158.855,158.99,4537999998.0
2008-04-14 02:40:00,158.99,159.19,158.97,159.1,4652280001.0
2008-04-14 02:45:00,159.1,159.1,158.95,159.03,4791860005.0
2008-04-14 02:50:00,159.03,159.13,159.02,159.05,5251900000.0
2008-04-14 02:55:00,159.04,159.07,158.99,158.99,5083099999.0
2008-04-14 03:00:00,158.99,159.01,158.81,158.81,4932780001.0
2008-04-14 03:05:00,158.81,159.08,158.8,159.08,5930379988.0
2008-04-14 03:10:00,159.08,159.11,158.99,159.02,4126800001.0
2008-04-14 03:15:00,159.02,159.075,158.89,158.99,4479520001.0
2008-04-14 03:20:00,158.99,159.05,158.99,159.04,5050099991.0
2008-04-14 03:25:00,159.04,159.14,159.04,159.07,4602200000.0
2008-04-14 03:30:00,159.07,159.1,159.02,159.055,5268119998.0
2008-04-14 03:35:00,159.055,159.055,158.97,159.0,5526200000.0
2008-04-14 03:40:00,159.0,159.0,158.9,158.93,5058859996.0
2008-04-14 03:45:00,158.93,158.95,158.86,158.87,4383800002.0
2008-04-14 03:50:00,158.87,158.93,158.76,158.92,5641040005.0
2008-04-14 03:55:00,158.92,158.95,158.89,158.94,7216200006.0
2008-04-14 04:00:00,158.94,158.95,158.81,158.86,6675699994.0
2008-04-14 04:05:00,158.85,158.89,158.78,158.88,7005799963.0
2008-04-14 04:10:00,158.88,158.88,158.84,158.86,5944400024.0
2008-04-14 04:15:00,158.86,158.96,158.86,158.94,7705000000.0
2008-04-14 04:20:00,158.94,159.01,158.9,158.9,7561099996.0
2008-04-14 04:25:00,158.905,158.98,158.905,158.95,5873300000.0
2008-04-14 04:30:00,158.96,158.98,158.92,158.92,5740799969.0
2008-04-14 04:35:00,158.93,158.94,158.82,158.89,8746239984.0
2008-04-14 04:40:00,158.9,158.92,158.74,158.84,7227620025.0
2008-04-14 04:45:00,158.84,158.91,158.82,158.88,8460999976.0
2008-04-14 04:50:00,158.88,158.885,158.82,158.84,6940800001.0
2008-04-14 04:55:00,158.84,158.92,158.83,158.88,7864699996.0
2008-04-14 05:00:00,158.88,159.02,158.86,159.0,6064400001.0
2008-04-14 05:05:00,159.0,159.1,158.99,158.99,5126959999.0
2008-04-14 05:10:00,158.99,158.99,158.91,158.96,4436900000.0
2008-04-14 05:15:00,158.96,159.02,158.95,159.01,5534460000.0
2008-04-14 05:20:00,159.01,159.035,159.0,159.02,5084540000.0
2008-04-14 05:25:00,159.02,159.02,158.9,158.92,5381979986.0
2008-04-14 05:30:00,158.91,158.96,158.91,158.91,7765060001.0
2008-04-14 05:35:00,158.92,158.98,158.84,158.94,5194960009.0
2008-04-14 05:40:00,158.94,159.0,158.89,158.98,7862000017.0
2008-04-14 05:45:00,158.985,159.01,158.93,158.93,7409200013.0
2008-04-14 05:50:00,158.93,158.94,158.88,158.91,5857420014.0
2008-04-14 05:55:00,158.91,158.92,158.85,158.9,5268400010.0
2008-04-14 06:00:00,158.9,158.91,158.795,158.81,5482840000.0
2008-04-14 06:05:00,158.82,158.87,158.8,158.86,6493600004.0
2008-04-14 06:10:00,158.86,158.89,158.8,158.83,5514000015.0
2008-04-14 06:15:00,158.83,158.84,158.73,158.82,6154999959.0
2008-04-14 06:20:00,158.82,158.84,158.66,158.68,5117100008.0
2008-04-14 06:25:00,158.68,158.75,158.62,158.65,6440399996.0
2008-04-14 06:30:00,158.65,158.68,158.49,158.5,6596200006.0
2008-04-14 06:35:00,158.5,158.515,158.3,158.32,4982300027.0
2008-04-14 06:40:00,158.32,158.395,158.24,158.36,4855340006.0
2008-04-14 06:45:00,158.36,158.51,158.33,158.495,5727119997.0
2008-04-14 06:50:00,158.495,158.5,158.41,158.47,4675200000.0
2008-04-14 06:55:00,158.47,158.53,158.46,158.49,5632659973.0
2008-04-14 07:00:00,158.49,158.61,158.49,158.595,4728080000.0
2008-04-14 07:05:00,158.595,158.605,158.535,158.55,6638859999.0
2008-04-14 07:10:00,158.55,158.68,158.51,158.63,3773400000.0
2008-04-14 07:15:00,158.63,158.68,158.555,158.56,3396280000.0
2008-04-14 07:20:00,158.56,158.585,158.56,158.56,3373460000.0
2008-04-14 07:25:00,158.56,158.585,158.52,158.53,5884239999.0
2008-04-14 07:30:00,158.53,158.57,158.505,158.55,2155719999.0
2008-04-14 07:35:00,158.55,158.655,158.545,158.6,2412059997.0
2008-04-14 07:40:00,158.6,158.62,158.53,158.575,4198200000.0
2008-04-14 07:45:00,158.575,158.615,158.52,158.61,3175179192.0
2008-04-14 07:50:00,158.61,158.715,158.6,158.7,2124920000.0
2008-04-14 07:55:00,158.7,158.75,158.675,158.69,1170100000.0
2008-04-14 08:00:00,158.69,158.695,158.51,158.635,1826460000.0
2008-04-14 08:05:00,158.64,158.67,158.59,158.67,1521760000.0
2008-04-14 08:10:00,158.67,158.805,158.655,158.78,1090679999.0
2008-04-14 08:15:00,158.78,158.855,158.75,158.83,844780000.0
2008-04-14 08:20:00,158.83,158.99,158.815,158.875,2126219999.0
2008-04-14 08:25:00,158.87,158.95,158.855,158.87,1961274984.0
2008-04-14 08:30:00,158.88,158.935,158.845,158.93,1169500000.0
2008-04-14 08:35:00,158.93,158.975,158.88,158.92,1175300000.0
2008-04-14 08:40:00,158.92,159.03,158.895,158.96,1147500000.0
2008-04-14 08:45:00,158.96,158.99,158.91,158.945,1495600000.0
2008-04-14 08:50:00,158.945,158.99,158.81,158.815,1061900000.0
2008-04-14 08:55:00,158.815,158.87,158.695,158.77,1290500000.0
2008-04-14 09:00:00,158.765,158.955,158.74,158.82,923200000.0
2008-04-14 09:05:00,158.82,158.84,158.615,158.66,3012600001.0
2008-04-14 09:10:00,158.665,158.885,158.615,158.875,4784800000.0
2008-04-14 09:15:00,158.875,158.94,158.795,158.885,1291300000.0
2008-04-14 09:20:00,158.89,158.96,158.815,158.89,1901400000.0
2008-04-14 09:25:00,158.89,158.985,158.82,158.93,1246300000.0
2008-04-14 09:30:00,158.93,158.93,158.8,158.905,937100000.0
2008-04-14 09:35:00,158.905,158.905,158.715,158.815,1211800000.0
2008-04-14 09:40:00,158.815,158.88,158.755,158.825,923400000.0
2008-04-14 09:45:00,158.825,158.83,158.705,158.79,1608000000.0
2008-04-14 09:50:00,158.79,158.815,158.705,158.765,2171100000.0
2008-04-14 09:55:00,158.755,158.755,158.595,158.695,3783400004.0
2008-04-14 10:00:00,158.695,158.87,158.695,158.825,902099999.0
2008-04-14 10:05:00,158.825,158.86,158.77,158.835,1394400000.0
2008-04-14 10:10:00,158.835,158.835,158.7,158.77,3331999998.0
2008-04-14 10:15:00,158.77,158.895,158.765,158.86,1658800000.0
2008-04-14 10:20:00,158.86,158.93,158.8,158.93,1820300000.0
2008-04-14 10:25:00,158.925,158.94,158.84,158.92,1695399999.0
2008-04-14 10:30:00,158.92,159.06,158.9,158.95,1574200000.0
2008-04-14 10:35:00,158.96,159.01,158.89,158.945,1964500000.0
2008-04-14 10:40:00,158.945,158.97,158.795,158.895,1762400000.0
2008-04-14 10:45:00,158.895,158.96,158.765,158.945,1213900000.0
2008-04-14 10:50:00,158.945,159.03,158.87,158.96,1209700000.0
2008-04-14 10:55:00,158.96,159.02,158.94,158.99,987600000.0
2008-04-14 11:00:00,158.99,159.065,158.99,159.02,963700000.0
2008-04-14 11:05:00,159.02,159.13,159.015,159.1,1069200000.0
2008-04-14 11:10:00,159.09,159.18,159.06,159.095,2953200000.0
2008-04-14 11:15:00,159.095,159.26,159.095,159.23,1429800000.0
2008-04-14 11:20:00,159.23,159.45,159.22,159.42,1220600000.0
2008-04-14 11:25:00,159.42,159.43,159.38,159.4,1907900000.0
2008-04-14 11:30:00,159.4,159.59,159.37,159.58,1694300000.0
2008-04-14 11:35:00,159.575,159.605,159.455,159.485,1022000000.0
2008-04-14 11:40:00,159.485,159.505,159.39,159.455,3685700001.0
2008-04-14 11:45:00,159.455,159.5,159.45,159.45,6131300000.0
2008-04-14 11:50:00,159.45,159.535,159.445,159.535,7042900004.0
2008-04-14 11:55:00,159.53,159.595,159.485,159.535,1926400000.0
2008-04-14 12:00:00,159.535,159.54,159.18,159.355,1004800000.0
2008-04-14 12:05:00,159.36,159.575,159.34,159.48,1267400000.0
2008-04-14 12:10:00,159.48,159.82,159.47,159.73,2273800000.0
2008-04-14 12:15:00,159.73,159.83,159.655,159.775,1706700000.0
2008-04-14 12:20:00,159.775,159.865,159.595,159.63,1571400000.0
2008-04-14 12:25:00,159.64,159.75,159.52,159.68,552799999.0
2008-04-14 12:30:00,159.685,159.735,159.54,159.61,429500000.0
2008-04-14 12:35:00,159.61,159.725,159.565,159.69,1107300000.0
2008-04-14 12:40:00,159.69,159.7,159.545,159.55,417000000.0
2008-04-14 12:45:00,159.575,159.7,159.525,159.685,685900000.0
2008-04-14 12:50:00,159.685,159.7,159.51,159.525,697600000.0
2008-04-14 12:55:00,159.525,159.565,159.43,159.56,1324200000.0
2008-04-14 13:00:00,159.56,159.575,159.45,159.47,435800000.0
2008-04-14 13:05:00,159.47,159.61,159.465,159.545,403600000.0
2008-04-14 13:10:00,159.545,159.545,159.415,159.47,802700000.0
2008-04-14 13:15:00,159.47,159.54,159.415,159.43,905900000.0
2008-04-14 13:20:00,159.43,159.55,159.41,159.55,2106600000.0
2008-04-14 13:25:00,159.56,159.565,159.385,159.45,855100000.0
2008-04-14 13:30:00,159.455,159.585,159.41,159.58,1081400000.0
2008-04-14 13:35:00,159.58,159.6,159.52,159.565,755600000.0
2008-04-14 13:40:00,159.565,159.6,159.43,159.46,504600000.0
2008-04-14 13:45:00,159.465,159.475,159.37,159.405,648000000.0
2008-04-14 13:50:00,159.405,159.45,159.265,159.375,2074000000.0
2008-04-14 13:55:00,159.38,159.405,159.24,159.29,1147000000.0
2008-04-14 14:00:00,159.29,159.43,159.26,159.41,620600000.0
2008-04-14 14:05:00,159.41,159.47,159.345,159.42,1210400000.0
2008-04-14 14:10:00,159.42,159.51,159.355,159.37,898500000.0
2008-04-14 14:15:00,159.365,159.645,159.35,159.53,2310099999.0
2008-04-14 14:20:00,159.53,159.53,159.4,159.515,659300000.0
2008-04-14 14:25:00,159.51,159.51,159.395,159.41,645700000.0
2008-04-14 14:30:00,159.41,159.76,159.4,159.56,991600000.0
2008-04-14 14:35:00,159.555,159.58,159.445,159.47,759600000.0
2008-04-14 14:40:00,159.47,159.64,159.445,159.57,803800000.0
2008-04-14 14:45:00,159.57,159.83,159.545,159.73,730900000.0
2008-04-14 14:50:00,159.73,159.78,159.65,159.72,661000000.0
2008-04-14 14:55:00,159.72,159.74,159.685,159.71,558500000.0
2008-04-14 15:00:00,159.705,159.73,159.655,159.67,636600000.0
2008-04-14 15:05:00,159.67,159.775,159.67,159.755,887600000.0
2008-04-14 15:10:00,159.755,159.88,159.73,159.87,579300000.0
2008-04-14 15:15:00,159.88,159.88,159.76,159.79,656500000.0
2008-04-14 15:20:00,159.785,159.87,159.765,159.8,768700000.0
2008-04-14 15:25:00,159.81,159.87,159.755,159.83,644500000.0
2008-04-14 15:30:00,159.83,159.9,159.78,159.875,585600000.0
2008-04-14 15:35:00,159.88,159.99,159.865,159.93,998300000.0
2008-04-14 15:40:00,159.935,159.99,159.87,159.885,966200000.0
2008-04-14 15:45:00,159.885,159.92,159.84,159.865,776700000.0
2008-04-14 15:50:00,159.865,159.87,159.715,159.72,889675000.0
2008-04-14 15:55:00,159.715,159.75,159.595,159.595,1424000000.0
2008-04-14 16:00:00,159.595,159.85,159.59,159.835,2615000000.0
2008-04-14 16:05:00,159.835,159.87,159.67,159.67,2570900000.0
2008-04-14 16:10:00,159.67,159.7,159.625,159.645,910600000.0
2008-04-14 16:15:00,159.645,159.69,159.575,159.6,668800000.0
2008-04-14 16:20:00,159.6,159.675,159.52,159.57,1386300000.0
2008-04-14 16:25:00,159.57,159.67,159.57,159.605,2732200000.0
2008-04-14 16:30:00,159.605,159.68,159.585,159.64,2902700000.0
2008-04-14 16:35:00,159.64,159.65,159.555,159.6,857700000.0
2008-04-14 16:40:00,159.6,159.69,159.555,159.62,1861800000.0
2008-04-14 16:45:00,159.62,159.665,159.545,159.635,1154300000.0
2008-04-14 16:50:00,159.635,159.635,159.445,159.47,1203200000.0
2008-04-14 16:55:00,159.47,159.58,159.445,159.53,1451100000.0
2008-04-14 17:00:00,159.53,159.6,159.53,159.585,647100000.0
2008-04-14 17:05:00,159.585,159.65,159.51,159.575,556600000.0
2008-04-14 17:10:00,159.57,159.58,159.41,159.415,679800000.0
2008-04-14 17:15:00,159.415,159.455,159.345,159.375,2224600000.0
2008-04-14 17:20:00,159.38,159.515,159.345,159.485,2870500000.0
2008-04-14 17:25:00,159.485,159.56,159.475,159.56,1274300000.0
2008-04-14 17:30:00,159.56,159.57,159.425,159.51,569200000.0
2008-04-14 17:35:00,159.51,159.53,159.43,159.46,600700000.0
2008-04-14 17:40:00,159.46,159.58,159.44,159.55,982400000.0
2008-04-14 17:45:00,159.55,159.58,159.5,159.56,582500000.0
2008-04-14 17:50:00,159.565,159.58,159.465,159.51,681700000.0
2008-04-14 17:55:00,159.51,159.665,159.51,159.64,501500000.0
2008-04-14 18:00:00,159.64,159.725,159.58,159.64,484800000.0
2008-04-14 18:05:00,159.64,159.65,159.5,159.645,746500000.0
2008-04-14 18:10:00,159.645,159.65,159.535,159.58,486800000.0
2008-04-14 18:15:00,159.58,159.64,159.515,159.605,1356200000.0
2008-04-14 18:20:00,159.6,159.64,159.555,159.635,1290300000.0
2008-04-14 18:25:00,159.635,159.74,159.62,159.73,598500000.0
2008-04-14 18:30:00,159.73,159.75,159.65,159.73,509700000.0
2008-04-14 18:35:00,159.73,159.76,159.67,159.67,750700000.0
2008-04-14 18:40:00,159.67,159.76,159.62,159.735,840400000.0
2008-04-14 18:45:00,159.735,160.04,159.735,159.99,704500000.0
2008-04-14 18:50:00,160.0,160.06,159.94,159.97,516600000.0
2008-04-14 18:55:00,159.97,159.98,159.9,159.92,707300000.0
2008-04-14 19:00:00,159.92,159.94,159.86,159.87,589300000.0
2008-04-14 19:05:00,159.87,159.91,159.84,159.905,551200000.0
2008-04-14 19:10:00,159.905,159.94,159.805,159.82,1085800000.0
2008-04-14 19:15:00,159.82,159.835,159.7,159.825,3086900000.0
2008-04-14 19:20:00,159.815,159.875,159.79,159.875,1645500000.0
2008-04-14 19:25:00,159.875,159.885,159.755,159.81,2056800000.0
2008-04-14 19:30:00,159.81,159.845,159.77,159.81,1143000000.0
2008-04-14 19:35:00,159.805,159.85,159.755,159.785,1496600000.0
2008-04-14 19:40:00,159.785,159.865,159.73,159.81,1095400000.0
2008-04-14 19:45:00,159.81,159.82,159.705,159.705,1068700000.0
2008-04-14 19:50:00,159.705,159.735,159.61,159.645,4212200000.0
2008-04-14 19:55:00,159.645,159.685,159.61,159.675,762400000.0
2008-04-14 20:00:00,159.675,159.71,159.65,159.68,451300000.0
2008-04-14 20:05:00,159.68,159.725,159.67,159.675,649600000.0
2008-04-14 20:10:00,159.675,159.72,159.615,159.615,1607200000.0
2008-04-14 20:15:00,159.615,159.71,159.6,159.675,669900000.0
2008-04-14 20:20:00,159.675,159.86,159.675,159.81,545200000.0
2008-04-14 20:25:00,159.81,159.81,159.7,159.76,795600000.0
2008-04-14 20:30:00,159.76,159.825,159.73,159.8,976700000.0
2008-04-14 20:35:00,159.8,159.85,159.775,159.81,1079200000.0
2008-04-14 20:40:00,159.81,159.84,159.745,159.83,1117200000.0
2008-04-14 20:45:00,159.83,159.87,159.805,159.81,741300000.0
2008-04-14 20:50:00,159.81,159.83,159.675,159.705,1259400000.0
2008-04-14 20:55:00,159.705,159.72,159.645,159.65,622600000.0
2008-04-14 21:00:00,159.65,159.735,159.625,159.64,1019100000.0
2008-04-14 21:05:00,159.64,159.675,159.6,159.66,804500000.0
2008-04-14 21:10:00,159.66,159.7,159.625,159.655,709800000.0
2008-04-14 21:15:00,159.655,159.715,159.655,159.7,655800000.0
2008-04-14 21:20:00,159.7,159.735,159.66,159.71,573300000.0
2008-04-14 21:25:00,159.71,159.73,159.65,159.67,626750000.0
2008-04-14 21:30:00,159.67,159.775,159.625,159.76,689900000.0
2008-04-14 21:35:00,159.76,159.77,159.715,159.74,558400000.0
2008-04-14 21:40:00,159.74,159.785,159.705,159.745,642700000.0
2008-04-14 21:45:00,159.745,159.785,159.74,159.755,620900000.0
2008-04-14 21:50:00,159.755,159.765,159.7,159.71,609200000.0
2008-04-14 21:55:00,159.71,159.725,159.685,159.72,575000000.0
2008-04-14 22:00:00,159.72,159.77,159.71,159.72,344400000.0
2008-04-14 22:05:00,159.72,159.79,159.695,159.77,595200000.0
2008-04-14 22:10:00,159.77,159.81,159.77,159.8,545100000.0
2008-04-14 22:15:00,159.8,159.81,159.78,159.795,573000000.0
2008-04-14 22:20:00,159.795,159.925,159.79,159.91,577700000.0
2008-04-14 22:25:00,159.91,160.015,159.91,160.015,594000000.0
2008-04-14 22:30:00,160.015,160.05,159.98,159.98,599700000.0
2008-04-14 22:35:00,159.98,160.0,159.955,159.99,488500000.0
2008-04-14 22:40:00,159.99,159.99,159.95,159.965,616400000.0
2008-04-14 22:45:00,159.965,159.97,159.92,159.93,2177700000.0
2008-04-14 22:50:00,159.93,160.0,159.875,159.99,3043999999.0
2008-04-14 22:55:00,159.99,160.07,159.99,160.01,4106700000.0
2008-04-14 23:00:00,160.04,160.04,159.97,159.99,9822400000.0
2008-04-14 23:05:00,159.99,160.04,159.99,160.04,2487100000.0
2008-04-14 23:10:00,160.04,160.22,160.04,160.19,3368300000.0
2008-04-14 23:15:00,160.19,160.22,160.18,160.215,4657200000.0
2008-04-14 23:20:00,160.215,160.22,160.15,160.16,3892100000.0
2008-04-14 23:25:00,160.16,160.21,160.16,160.18,2712300000.0
2008-04-14 23:30:00,160.18,160.18,160.09,160.09,3561700000.0
2008-04-14 23:35:00,160.09,160.12,160.055,160.07,3521500000.0
2008-04-14 23:40:00,160.07,160.09,160.04,160.08,5427700000.0
2008-04-14 23:45:00,160.08,160.1,160.05,160.06,4292000000.0
2008-04-14 23:50:00,160.06,160.16,160.06,160.12,4127000000.0
2008-04-14 23:55:00,160.12,160.125,160.06,160.07,5266300000.0
2008-04-15 00:00:00,160.07,160.14,160.04,160.11,4876800000.0
2008-04-15 00:05:00,160.11,160.21,160.1,160.19,3959900000.0
2008-04-15 00:10:00,160.19,160.19,160.08,160.1,5758400000.0
2008-04-15 00:15:00,160.1,160.1,160.07,160.09,5160600000.0
2008-04-15 00:20:00,160.09,160.11,160.06,160.09,4779700000.0
2008-04-15 00:25:00,160.07,160.09,160.055,160.08,4379800000.0
2008-04-15 00:30:00,160.08,160.09,160.06,160.08,1760900000.0
2008-04-15 00:35:00,160.08,160.08,160.05,160.06,5360200000.0
2008-04-15 00:40:00,160.06,160.08,160.02,160.04,4949200000.0
2008-04-15 00:45:00,160.04,160.05,160.015,160.05,2690100000.0
2008-04-15 00:50:00,160.05,160.06,160.0,160.0,1445600000.0
2008-04-15 00:55:00,160.0,160.15,160.0,160.08,2904000000.0
2008-04-15 01:00:00,160.08,160.12,160.04,160.1,4519400000.0
2008-04-15 01:05:00,160.1,160.11,160.025,160.05,4023499996.0
2008-04-15 01:10:00,160.05,160.06,159.9,159.94,3718700000.0
2008-04-15 01:15:00,159.94,159.95,159.91,159.91,1694600000.0
2008-04-15 01:20:00,159.91,159.94,159.9,159.93,1621600000.0
2008-04-15 01:25:00,159.93,160.04,159.93,160.02,2665500000.0
2008-04-15 01:30:00,160.02,160.09,159.99,160.0,2350500000.0
2008-04-15 01:35:00,160.0,160.05,159.94,160.01,2138500000.0
2008-04-15 01:40:00,160.01,160.05,159.93,159.95,3323600000.0
2008-04-15 01:45:00,159.945,160.03,159.93,159.97,3221800000.0
2008-04-15 01:50:00,159.97,160.0,159.96,160.0,1319300000.0
2008-04-15 01:55:00,160.0,160.03,159.97,160.01,1202200000.0
2008-04-15 02:00:00,160.01,160.01,159.955,159.96,1866400000.0
2008-04-15 02:05:00,159.96,159.97,159.93,159.93,2311700000.0
2008-04-15 02:10:00,159.93,159.985,159.88,159.975,2783600000.0
2008-04-15 02:15:00,159.975,160.0,159.91,159.94,2599200001.0
2008-04-15 02:20:00,159.94,159.98,159.9,159.94,2555100000.0
2008-04-15 02:25:00,159.94,160.02,159.91,159.98,4792499992.0
2008-04-15 02:30:00,159.98,160.05,159.91,160.01,4396000000.0
2008-04-15 02:35:00,160.01,160.05,159.99,160.04,1884800000.0
2008-04-15 02:40:00,160.05,160.08,160.03,160.08,2517400000.0
2008-04-15 02:45:00,160.08,160.09,160.03,160.08,4100800000.0
2008-04-15 02:50:00,160.08,160.1,160.02,160.04,2568400000.0
2008-04-15 02:55:00,160.05,160.08,159.98,160.06,1504100000.0
2008-04-15 03:00:00,160.06,160.08,160.03,160.06,2849600000.0
2008-04-15 03:05:00,160.06,160.09,160.05,160.075,3210600000.0
2008-04-15 03:10:00,160.075,160.1,160.03,160.06,3550500000.0
2008-04-15 03:15:00,160.06,160.09,160.04,160.05,3445700000.0
2008-04-15 03:20:00,160.05,160.06,159.99,159.99,8404300000.0
2008-04-15 03:25:00,159.99,160.06,159.96,160.01,5962475825.0
2008-04-15 03:30:00,160.0,160.23,160.0,160.17,5626527439.0
2008-04-15 03:35:00,160.18,160.24,160.07,160.22,4823100001.0
2008-04-15 03:40:00,160.22,160.23,160.14,160.2,4950099999.0
2008-04-15 03:45:00,160.2,160.22,160.15,160.18,4710000000.0
2008-04-15 03:50:00,160.18,160.21,160.16,160.19,3905899997.0
2008-04-15 03:55:00,160.19,160.19,160.16,160.18,6218300000.0
2008-04-15 04:00:00,160.18,160.2,160.17,160.17,6891199987.0
2008-04-15 04:05:00,160.17,160.31,160.17,160.3,6957300000.0
2008-04-15 04:10:00,160.3,160.405,160.29,160.38,5854400001.0
2008-04-15 04:15:00,160.38,160.51,160.345,160.47,4609099999.0
2008-04-15 04:20:00,160.47,160.48,160.38,160.385,6311200000.0
2008-04-15 04:25:00,160.385,160.51,160.38,160.46,6006800000.0
2008-04-15 04:30:00,160.46,160.46,160.42,160.45,5271099996.0
2008-04-15 04:35:00,160.45,160.5,160.4,160.41,5412500001.0
2008-04-15 04:40:00,160.41,160.5,160.38,160.38,5202199999.0
2008-04-15 04:45:00,160.38,160.41,160.34,160.36,5703199999.0
2008-04-15 04:50:00,160.36,160.36,160.33,160.34,6213900000.0
2008-04-15 04:55:00,160.34,160.35,160.33,160.35,6816799995.0
2008-04-15 05:00:00,160.35,160.36,160.3,160.31,5526800000.0
2008-04-15 05:05:00,160.31,160.35,160.3,160.33,4606477488.0
2008-04-15 05:10:00,160.33,160.41,160.31,160.41,5648799999.0
2008-04-15 05:15:00,160.41,160.515,160.38,160.4,4775999999.0
2008-04-15 05:20:00,160.4,160.42,160.37,160.38,5926300001.0
2008-04-15 05:25:00,160.38,160.39,160.35,160.36,5831100000.0
2008-04-15 05:30:00,160.36,160.37,160.34,160.36,6902000000.0
2008-04-15 05:35:00,160.36,160.39,160.36,160.38,6541799999.0
2008-04-15 05:40:00,160.38,160.38,160.27,160.28,5831000001.0
2008-04-15 05:45:00,160.28,160.32,160.21,160.24,5323100000.0
2008-04-15 05:50:00,160.24,160.28,160.12,160.15,5101899999.0
2008-04-15 05:55:00,160.15,160.22,160.15,160.21,4974499997.0
2008-04-15 06:00:00,160.21,160.3,160.21,160.23,4878100000.0
2008-04-15 06:05:00,160.23,160.27,160.21,160.24,4287300000.0
2008-04-15 06:10:00,160.24,160.295,160.24,160.25,2571900000.0
2008-04-15 06:15:00,160.25,160.34,160.25,160.33,4453700000.0
2008-04-15 06:20:00,160.33,160.37,160.26,160.28,4547286072.0
2008-04-15 06:25:00,160.28,160.32,160.27,160.32,3929800001.0
2008-04-15 06:30:00,160.32,160.32,160.27,160.28,2538000000.0
2008-04-15 06:35:00,160.28,160.31,160.25,160.27,3313400001.0
2008-04-15 06:40:00,160.27,160.31,160.27,160.28,3170300000.0
2008-04-15 06:45:00,160.28,160.285,160.24,160.26,3042100000.0
2008-04-15 06:50:00,160.26,160.27,160.23,160.25,3036100000.0
2008-04-15 06:55:00,160.25,160.26,160.19,160.21,3846800000.0
2008-04-15 07:00:00,160.21,160.23,160.175,160.185,4782600000.0
2008-04-15 07:05:00,160.185,160.2,160.16,160.19,5389800000.0
2008-04-15 07:10:00,160.19,160.19,160.11,160.11,5079500000.0
2008-04-15 07:15:00,160.11,160.125,160.08,160.1,3111370460.0
2008-04-15 07:20:00,160.11,160.15,160.06,160.105,4622399989.0
2008-04-15 07:25:00,160.105,160.135,160.065,160.12,6735600000.0
2008-04-15 07:30:00,160.12,160.2,160.085,160.18,3235000000.0
2008-04-15 07:35:00,160.18,160.27,160.165,160.17,2267600000.0
2008-04-15 07:40:00,160.17,160.24,160.14,160.19,5443055543.0
2008-04-15 07:45:00,160.205,160.25,160.19,160.24,4610199999.0
2008-04-15 07:50:00,160.24,160.24,160.19,160.23,2338800000.0
2008-04-15 07:55:00,160.23,160.35,160.2,160.33,1196900000.0
2008-04-15 08:00:00,160.34,160.34,160.195,160.23,1878600000.0
2008-04-15 08:05:00,160.23,160.29,160.15,160.245,4784100004.0
2008-04-15 08:10:00,160.245,160.25,160.115,160.16,1783400000.0
2008-04-15 08:15:00,160.16,160.24,160.12,160.13,1710999999.0
2008-04-15 08:20:00,160.13,160.19,160.03,160.03,2874803584.0
2008-04-15 08:25:00,160.045,160.14,160.02,160.12,3573999995.0
2008-04-15 08:30:00,160.12,160.12,159.865,159.88,1074800000.0
2008-04-15 08:35:00,159.875,160.06,159.835,160.045,1784900000.0
2008-04-15 08:40:00,160.05,160.1,160.02,160.09,1809850959.0
2008-04-15 08:45:00,160.09,160.13,160.03,160.1,1107450000.0
2008-04-15 08:50:00,160.1,160.16,160.07,160.12,1721800000.0
2008-04-15 08:55:00,160.12,160.2,160.09,160.15,2471700000.0
2008-04-15 09:00:00,160.15,160.21,160.1,160.18,4862699999.0
2008-04-15 09:05:00,160.18,160.22,160.03,160.04,4760399999.0
2008-04-15 09:10:00,160.04,160.11,160.01,160.09,2754400000.0
2008-04-15 09:15:00,160.09,160.09,159.88,159.89,2502700003.0
2008-04-15 09:20:00,159.895,160.08,159.89,160.08,2732999999.0
2008-04-15 09:25:00,160.08,160.1,159.93,160.01,2869100000.0
2008-04-15 09:30:00,160.0,160.01,159.91,159.92,2471100001.0
2008-04-15 09:35:00,159.92,160.045,159.91,160.01,3730699999.0
2008-04-15 09:40:00,160.01,160.05,159.95,159.98,2598800002.0
2008-04-15 09:45:00,159.98,160.065,159.96,160.05,4573199995.0
2008-04-15 09:50:00,160.06,160.08,160.0,160.08,2635400000.0
2008-04-15 09:55:00,160.08,160.09,160.02,160.065,1530600000.0
2008-04-15 10:00:00,160.065,160.14,160.03,160.11,846700000.0
2008-04-15 10:05:00,160.11,160.17,160.095,160.15,1024800000.0
2008-04-15 10:10:00,160.15,160.28,160.135,160.2,1960300000.0
2008-04-15 10:15:00,160.2,160.245,160.14,160.235,713200000.0
2008-04-15 10:20:00,160.235,160.24,160.16,160.21,695800000.0
2008-04-15 10:25:00,160.21,160.21,160.16,160.18,521200000.0
2008-04-15 10:30:00,160.18,160.24,160.11,160.23,548400000.0
2008-04-15 10:35:00,160.23,160.23,160.12,160.15,729700000.0
2008-04-15 10:40:00,160.155,160.24,160.135,160.24,688000000.0
2008-04-15 10:45:00,160.24,160.26,160.205,160.215,712500000.0
2008-04-15 10:50:00,160.215,160.255,160.15,160.18,672000000.0
2008-04-15 10:55:00,160.18,160.26,160.095,160.11,1012600000.0
2008-04-15 11:00:00,160.11,160.12,159.695,159.725,1844799993.0
2008-04-15 11:05:00,159.725,159.915,159.685,159.85,916800000.0
2008-04-15 11:10:00,159.855,159.935,159.835,159.875,419340000.0
2008-04-15 11:15:00,159.875,159.88,159.745,159.77,671500000.0
2008-04-15 11:20:00,159.775,159.845,159.75,159.8,1158680000.0
2008-04-15 11:25:00,159.795,159.89,159.795,159.86,493060000.0
2008-04-15 11:30:00,159.86,159.89,159.81,159.875,516360000.0
2008-04-15 11:35:00,159.875,159.91,159.77,159.85,577860000.0
2008-04-15 11:40:00,159.85,159.895,159.825,159.895,215600000.0
2008-04-15 11:45:00,159.895,159.895,159.83,159.835,267400000.0
2008-04-15 11:50:00,159.835,159.93,159.82,159.93,416460000.0
2008-04-15 11:55:00,159.93,160.005,159.915,159.96,493540000.0
2008-04-15 12:00:00,159.96,160.105,159.955,160.075,414560000.0
2008-04-15 12:05:00,160.075,160.075,160.0,160.005,476380000.0
2008-04-15 12:10:00,160.005,160.005,159.865,159.875,396820000.0
2008-04-15 12:15:00,159.875,159.91,159.83,159.9,450060000.0
2008-04-15 12:20:00,159.9,159.95,159.875,159.935,362400000.0
2008-04-15 12:25:00,159.935,159.965,159.92,159.95,462680000.0
2008-04-15 12:30:00,159.955,159.955,159.84,159.87,387420000.0
2008-04-15 12:35:00,159.87,159.975,159.86,159.95,401820000.0
2008-04-15 12:40:00,159.95,159.95,159.89,159.92,357780000.0
2008-04-15 12:45:00,159.92,159.93,159.865,159.915,328340000.0
2008-04-15 12:50:00,159.915,159.94,159.815,159.83,759660000.0
2008-04-15 12:55:00,159.83,159.89,159.81,159.87,578220000.0
2008-04-15 13:00:00,159.87,159.885,159.76,159.845,798680000.0
2008-04-15 13:05:00,159.845,159.915,159.845,159.895,985400000.0
2008-04-15 13:10:00,159.895,159.94,159.85,159.93,501480000.0
2008-04-15 13:15:00,159.93,160.0,159.89,159.965,495880000.0
2008-04-15 13:20:00,159.965,160.03,159.96,160.03,303300000.0
2008-04-15 13:25:00,160.03,160.045,160.0,160.04,293420000.0
2008-04-15 13:30:00,160.04,160.05,159.995,159.995,244520000.0
2008-04-15 13:35:00,159.995,160.17,159.995,160.11,400980000.0
2008-04-15 13:40:00,160.11,160.16,160.105,160.105,641100000.0
2008-04-15 13:45:00,160.105,160.12,160.06,160.11,396760000.0
2008-04-15 13:50:00,160.11,160.16,160.07,160.1,359680000.0
2008-04-15 13:55:00,160.1,160.15,160.0,160.015,366020000.0
2008-04-15 14:00:00,160.01,160.035,159.905,159.95,310320000.0
2008-04-15 14:05:00,159.955,159.995,159.95,159.98,244300000.0
2008-04-15 14:10:00,159.98,160.03,159.85,159.86,448240000.0
2008-04-15 14:15:00,159.86,160.1,159.86,159.945,414420000.0
2008-04-15 14:20:00,159.94,159.995,159.925,159.955,321800000.0
2008-04-15 14:25:00,159.955,160.055,159.93,159.93,2837699999.0
2008-04-15 14:30:00,159.85,160.195,159.84,160.12,932280001.0
2008-04-15 14:35:00,160.12,160.265,160.1,160.2,947000000.0
2008-04-15 14:40:00,160.2,160.215,160.05,160.075,2213780000.0
2008-04-15 14:45:00,160.075,160.24,160.07,160.17,1098900000.0
2008-04-15 14:50:00,160.17,160.265,160.105,160.265,383440000.0
2008-04-15 14:55:00,160.265,160.34,160.215,160.235,1365880000.0
2008-04-15 15:00:00,160.235,160.44,160.215,160.33,1173780000.0
2008-04-15 15:05:00,160.33,160.36,160.215,160.24,818800000.0
2008-04-15 15:10:00,160.24,160.285,160.19,160.25,697700000.0
2008-04-15 15:15:00,160.25,160.435,160.25,160.43,496400000.0
2008-04-15 15:20:00,160.43,160.485,160.36,160.435,467500000.0
2008-04-15 15:25:00,160.44,160.45,160.35,160.41,548000000.0
2008-04-15 15:30:00,160.41,160.49,160.375,160.43,497900000.0
2008-04-15 15:35:00,160.43,160.44,160.315,160.385,563800000.0
2008-04-15 15:40:00,160.385,160.41,160.325,160.37,518400000.0
2008-04-15 15:45:00,160.375,160.375,160.285,160.31,475900000.0
2008-04-15 15:50:00,160.31,160.32,160.245,160.26,594700000.0
2008-04-15 15:55:00,160.26,160.28,160.13,160.14,812400000.0
2008-04-15 16:00:00,160.14,160.23,160.14,160.21,645800000.0
2008-04-15 16:05:00,160.21,160.24,160.115,160.16,1070200000.0
2008-04-15 16:10:00,160.16,160.175,160.04,160.05,613000000.0
2008-04-15 16:15:00,160.05,160.12,160.0,160.025,725400000.0
2008-04-15 16:20:00,160.025,160.08,159.96,159.975,760000000.0
2008-04-15 16:25:00,159.98,160.0,159.91,159.95,696900000.0
2008-04-15 16:30:00,159.95,160.09,159.95,160.075,448080000.0
2008-04-15 16:35:00,160.075,160.17,160.03,160.13,478720000.0
2008-04-15 16:40:00,160.13,160.14,160.045,160.12,321500000.0
2008-04-15 16:45:00,160.12,160.215,160.07,160.18,387180000.0
2008-04-15 16:50:00,160.18,160.2,160.065,160.12,367430000.0
2008-04-15 16:55:00,160.12,160.18,160.095,160.15,925060000.0
2008-04-15 17:00:00,160.15,160.16,160.08,160.085,1282165000.0
2008-04-15 17:05:00,160.085,160.12,159.955,159.97,448980000.0
2008-04-15 17:10:00,159.97,160.055,159.87,159.87,864160000.0
2008-04-15 17:15:00,159.875,160.0,159.875,159.99,423860000.0
2008-04-15 17:20:00,159.99,160.06,159.945,160.03,264000000.0
2008-04-15 17:25:00,160.03,160.065,159.93,159.975,349000000.0
2008-04-15 17:30:00,159.98,160.115,159.965,160.1,310640000.0
2008-04-15 17:35:00,160.1,160.11,159.975,160.04,473340000.0
2008-04-15 17:40:00,160.04,160.11,159.97,160.06,439980001.0
2008-04-15 17:45:00,160.06,160.18,160.05,160.175,536560000.0
2008-04-15 17:50:00,160.18,160.19,160.11,160.15,504460000.0
2008-04-15 17:55:00,160.15,160.18,160.1,160.11,542020000.0
2008-04-15 18:00:00,160.11,160.175,160.105,160.15,528040000.0
2008-04-15 18:05:00,160.15,160.16,160.1,160.12,361380000.0
2008-04-15 18:10:00,160.12,160.18,160.095,160.13,331580000.0
2008-04-15 18:15:00,160.13,160.17,160.12,160.14,300640000.0
2008-04-15 18:20:00,160.14,160.165,160.11,160.13,446500000.0
2008-04-15 18:25:00,160.13,160.21,160.12,160.16,437600000.0
2008-04-15 18:30:00,160.16,160.26,160.16,160.24,286040000.0
2008-04-15 18:35:00,160.24,160.31,160.21,160.24,507540000.0
2008-04-15 18:40:00,160.24,160.305,160.22,160.225,526480000.0
2008-04-15 18:45:00,160.225,160.275,160.2,160.25,437240000.0
2008-04-15 18:50:00,160.245,160.29,160.235,160.28,443160000.0
2008-04-15 18:55:00,160.29,160.355,160.26,160.305,1257950000.0
2008-04-15 19:00:00,160.305,160.47,160.28,160.36,1083780000.0
2008-04-15 19:05:00,160.36,160.44,160.315,160.315,1234580000.0
2008-04-15 19:10:00,160.315,160.43,160.315,160.365,2829920000.0
2008-04-15 19:15:00,160.365,160.485,160.365,160.47,755320000.0
2008-04-15 19:20:00,160.47,160.51,160.44,160.51,566780000.0
2008-04-15 19:25:00,160.51,160.575,160.375,160.425,2318560000.0
2008-04-15 19:30:00,160.425,160.435,160.275,160.315,2742300000.0
2008-04-15 19:35:00,160.315,160.335,160.19,160.23,704500000.0
2008-04-15 19:40:00,160.23,160.315,160.205,160.28,1780400000.0
2008-04-15 19:45:00,160.28,160.39,160.27,160.335,1057000000.0
2008-04-15 19:50:00,160.335,160.42,160.32,160.4,739300000.0
2008-04-15 19:55:00,160.4,160.41,160.34,160.375,845900000.0
2008-04-15 20:00:00,160.375,160.42,160.345,160.375,1975000000.0
2008-04-15 20:05:00,160.38,160.455,160.355,160.375,3607200000.0
2008-04-15 20:10:00,160.375,160.375,160.315,160.325,1698999999.0
2008-04-15 20:15:00,160.325,160.345,160.245,160.26,1534400000.0
2008-04-15 20:20:00,160.26,160.31,160.225,160.225,802500000.0
2008-04-15 20:25:00,160.225,160.315,160.21,160.285,1846500000.0
2008-04-15 20:30:00,160.285,160.39,160.285,160.38,1526000000.0
2008-04-15 20:35:00,160.38,160.41,160.295,160.3,868300000.0
2008-04-15 20:40:00,160.3,160.31,160.235,160.235,795600000.0
2008-04-15 20:45:00,160.235,160.275,160.18,160.2,1481700001.0
2008-04-15 20:50:00,160.2,160.255,160.16,160.23,4161000001.0
2008-04-15 20:55:00,160.23,160.26,160.165,160.19,885500000.0
2008-04-15 21:00:00,160.19,160.265,160.17,160.26,885400000.0
2008-04-15 21:05:00,160.26,160.285,160.235,160.24,4646300000.0
2008-04-15 21:10:00,160.24,160.295,160.22,160.25,5845200002.0
2008-04-15 21:15:00,160.255,160.295,160.19,160.21,3228500001.0
2008-04-15 21:20:00,160.21,160.27,160.195,160.22,1778400000.0
2008-04-15 21:25:00,160.22,160.345,160.195,160.295,989800000.0
2008-04-15 21:30:00,160.295,160.38,160.255,160.305,641100000.0
2008-04-15 21:35:00,160.305,160.315,160.245,160.285,1457900000.0
2008-04-15 21:40:00,160.285,160.315,160.23,160.315,692100000.0
2008-04-15 21:45:00,160.315,160.33,160.19,160.24,669900000.0
2008-04-15 21:50:00,160.24,160.31,160.22,160.295,1327100000.0
2008-04-15 21:55:00,160.295,160.43,160.275,160.425,631100000.0
2008-04-15 22:00:00,160.425,160.44,160.34,160.395,655600000.0
2008-04-15 22:05:00,160.39,160.46,160.37,160.41,609800000.0
2008-04-15 22:10:00,160.41,160.47,160.385,160.435,792200000.0
2008-04-15 22:15:00,160.435,160.46,160.35,160.445,1506000000.0
2008-04-15 22:20:00,160.445,160.54,160.41,160.485,548200000.0
2008-04-15 22:25:00,160.485,160.67,160.485,160.67,541800000.0
2008-04-15 22:30:00,160.67,160.72,160.65,160.7,493600000.0
2008-04-15 22:35:00,160.7,160.71,160.67,160.67,407700000.0
2008-04-15 22:40:00,160.67,160.69,160.635,160.67,627700000.0
2008-04-15 22:45:00,160.67,160.69,160.65,160.66,471800000.0
2008-04-15 22:50:00,160.66,160.69,160.635,160.67,1876600001.0
2008-04-15 22:55:00,160.67,160.78,160.66,160.75,1840600000.0
2008-04-15 23:00:00,160.75,160.85,160.74,160.84,4812900000.0
2008-04-15 23:05:00,160.84,160.98,160.83,160.95,3458300000.0
2008-04-15 23:10:00,160.95,161.04,160.85,160.85,3573300000.0
2008-04-15 23:15:00,160.85,160.86,160.83,160.85,3278700000.0
2008-04-15 23:20:00,160.85,160.86,160.82,160.82,4198900000.0
2008-04-15 23:25:00,160.82,160.84,160.81,160.84,4199900000.0
2008-04-15 23:30:00,160.84,160.84,160.8,160.8,4659000000.0
2008-04-15 23:35:00,160.8,160.8,160.74,160.76,5389900000.0
2008-04-15 23:40:00,160.76,160.81,160.73,160.785,3448200000.0
2008-04-15 23:45:00,160.785,160.84,160.76,160.77,6223200000.0
2008-04-15 23:50:00,160.77,160.81,160.77,160.8,4248000000.0
2008-04-15 23:55:00,160.8,160.81,160.77,160.77,2936700000.0
2008-04-16 00:00:00,160.77,160.79,160.74,160.78,5374600000.0
2008-04-16 00:05:00,160.78,160.79,160.72,160.75,4664500000.0
2008-04-16 00:10:00,160.75,160.78,160.72,160.78,3098400000.0
2008-04-16 00:15:00,160.78,160.8,160.72,160.73,5203200000.0
2008-04-16 00:20:00,160.73,160.73,160.59,160.64,5020300009.0
2008-04-16 00:25:00,160.65,160.78,160.64,160.66,9529600000.0
2008-04-16 00:30:00,160.66,160.72,160.65,160.71,6813500001.0
2008-04-16 00:35:00,160.71,160.77,160.7,160.75,7124400001.0
2008-04-16 00:40:00,160.75,160.77,160.73,160.76,6029800000.0
2008-04-16 00:45:00,160.76,160.79,160.74,160.74,4586400000.0
2008-04-16 00:50:00,160.74,160.76,160.67,160.76,4080900000.0
2008-04-16 00:55:00,160.76,160.76,160.68,160.72,4730200000.0
2008-04-16 01:00:00,160.72,160.73,160.68,160.68,2649000000.0
2008-04-16 01:05:00,160.68,160.71,160.6,160.67,2671600000.0
2008-04-16 01:10:00,160.67,160.73,160.64,160.69,1890600000.0
2008-04-16 01:15:00,160.69,160.73,160.63,160.65,3635600000.0
2008-04-16 01:20:00,160.65,160.67,160.6,160.63,4783700000.0
2008-04-16 01:25:00,160.63,160.64,160.55,160.6,4630000000.0
2008-04-16 01:30:00,160.6,160.64,160.58,160.59,2995800000.0
2008-04-16 01:35:00,160.59,160.62,160.56,160.62,5352500000.0
2008-04-16 01:40:00,160.62,160.64,160.6,160.64,5353300000.0
2008-04-16 01:45:00,160.64,160.64,160.58,160.59,5109500000.0
2008-04-16 01:50:00,160.59,160.62,160.58,160.6,3773500000.0
2008-04-16 01:55:00,160.6,160.63,160.54,160.55,3012200000.0
2008-04-16 02:00:00,160.55,160.58,160.53,160.56,3396800000.0
2008-04-16 02:05:00,160.56,160.58,160.5,160.58,2087700000.0
2008-04-16 02:10:00,160.58,160.6,160.56,160.58,2526200000.0
2008-04-16 02:15:00,160.58,160.64,160.58,160.61,3008000000.0
2008-04-16 02:20:00,160.61,160.76,160.61,160.75,2160400000.0
2008-04-16 02:25:00,160.75,160.85,160.74,160.8,3022900000.0
2008-04-16 02:30:00,160.8,160.84,160.8,160.8,2636100000.0
2008-04-16 02:35:00,160.8,160.85,160.78,160.84,2251000000.0
2008-04-16 02:40:00,160.84,160.895,160.825,160.86,3471700000.0
2008-04-16 02:45:00,160.86,160.87,160.79,160.8,6216700000.0
2008-04-16 02:50:00,160.8,160.85,160.78,160.8,5741499990.0
2008-04-16 02:55:00,160.8,160.85,160.77,160.8,4228900000.0
2008-04-16 03:00:00,160.8,160.81,160.72,160.76,3620100000.0
2008-04-16 03:05:00,160.76,160.81,160.73,160.79,4147399999.0
2008-04-16 03:10:00,160.79,160.91,160.77,160.87,3366300000.0
2008-04-16 03:15:00,160.87,160.94,160.86,160.93,3171500000.0
2008-04-16 03:20:00,160.93,160.94,160.89,160.9,3580300000.0
2008-04-16 03:25:00,160.9,160.93,160.88,160.9,2340200000.0
2008-04-16 03:30:00,160.9,160.94,160.9,160.93,2707600000.0
2008-04-16 03:35:00,160.93,160.93,160.86,160.89,2446600000.0
2008-04-16 03:40:00,160.89,160.89,160.85,160.87,3772800000.0
2008-04-16 03:45:00,160.87,160.9,160.86,160.88,4210099998.0
2008-04-16 03:50:00,160.88,160.88,160.795,160.82,5047000000.0
2008-04-16 03:55:00,160.82,160.82,160.73,160.75,3196800000.0
2008-04-16 04:00:00,160.75,160.785,160.68,160.705,4497199997.0
2008-04-16 04:05:00,160.705,160.705,160.48,160.51,5026600000.0
2008-04-16 04:10:00,160.51,160.59,160.505,160.57,3238500000.0
2008-04-16 04:15:00,160.57,160.6,160.56,160.56,4191600007.0
2008-04-16 04:20:00,160.57,160.57,160.51,160.545,5970600009.0
2008-04-16 04:25:00,160.545,160.56,160.5,160.555,6813900014.0
2008-04-16 04:30:00,160.555,160.57,160.54,160.55,4703440000.0
2008-04-16 04:35:00,160.55,160.56,160.49,160.49,6161680000.0
2008-04-16 04:40:00,160.49,160.5,160.43,160.48,3959419998.0
2008-04-16 04:45:00,160.48,160.49,160.46,160.46,4787200001.0
2008-04-16 04:50:00,160.46,160.55,160.46,160.53,4826800000.0
2008-04-16 04:55:00,160.53,160.58,160.5,160.56,4419099999.0
2008-04-16 05:00:00,160.56,160.58,160.55,160.58,5550500000.0
2008-04-16 05:05:00,160.58,160.58,160.495,160.56,5112299999.0
2008-04-16 05:10:00,160.56,160.57,160.5,160.51,3556799999.0
2008-04-16 05:15:00,160.51,160.59,160.5,160.55,3155800000.0
2008-04-16 05:20:00,160.56,160.59,160.54,160.57,2750100000.0
2008-04-16 05:25:00,160.57,160.58,160.56,160.58,3339600000.0
2008-04-16 05:30:00,160.58,160.66,160.58,160.62,4444700001.0
2008-04-16 05:35:00,160.62,160.62,160.57,160.57,4246399997.0
2008-04-16 05:40:00,160.57,160.6,160.56,160.58,6427599998.0
2008-04-16 05:45:00,160.58,160.58,160.54,160.56,4691600000.0
2008-04-16 05:50:00,160.56,160.56,160.515,160.53,5308100003.0
2008-04-16 05:55:00,160.53,160.56,160.53,160.55,4586800000.0
2008-04-16 06:00:00,160.55,160.55,160.52,160.52,6443400000.0
2008-04-16 06:05:00,160.52,160.56,160.51,160.54,6231599990.0
2008-04-16 06:10:00,160.54,160.59,160.53,160.55,5294399998.0
2008-04-16 06:15:00,160.55,160.58,160.55,160.57,5006500002.0
2008-04-16 06:20:00,160.57,160.61,160.54,160.58,4644199999.0
2008-04-16 06:25:00,160.58,160.69,160.58,160.66,6869599996.0
2008-04-16 06:30:00,160.655,160.67,160.64,160.65,6506099998.0
2008-04-16 06:35:00,160.645,160.67,160.46,160.46,6367199984.0
2008-04-16 06:40:00,160.46,160.52,160.46,160.49,5868800000.0
2008-04-16 06:45:00,160.49,160.59,160.48,160.57,6506699999.0
2008-04-16 06:50:00,160.57,160.61,160.55,160.56,4430600000.0
2008-04-16 06:55:00,160.56,160.67,160.56,160.59,7756700000.0
2008-04-16 07:00:00,160.59,160.65,160.59,160.64,6326400003.0
2008-04-16 07:05:00,160.64,160.77,160.63,160.67,5271599988.0
2008-04-16 07:10:00,160.65,160.68,160.63,160.67,5259700000.0
2008-04-16 07:15:00,160.67,160.68,160.605,160.64,4734500000.0
2008-04-16 07:20:00,160.64,160.64,160.61,160.64,3543200000.0
2008-04-16 07:25:00,160.64,160.66,160.59,160.66,2952900000.0
2008-04-16 07:30:00,160.66,160.73,160.63,160.73,3069300002.0
2008-04-16 07:35:00,160.73,160.79,160.72,160.775,4868900000.0
2008-04-16 07:40:00,160.775,160.89,160.77,160.855,2542880000.0
2008-04-16 07:45:00,160.855,160.86,160.815,160.83,3435320000.0
2008-04-16 07:50:00,160.83,160.935,160.8,160.915,4082820000.0
2008-04-16 07:55:00,160.915,160.93,160.84,160.92,3389080000.0
2008-04-16 08:00:00,160.92,160.93,160.82,160.89,4217128002.0
2008-04-16 08:05:00,160.89,160.98,160.86,160.95,7174999998.0
2008-04-16 08:10:00,160.95,161.03,160.82,160.87,7016499997.0
2008-04-16 08:15:00,160.87,160.97,160.84,160.89,8257027921.0
2008-04-16 08:20:00,160.89,160.95,160.87,160.93,6375527156.0
2008-04-16 08:25:00,160.93,161.0,160.9,160.98,6477968640.0
2008-04-16 08:30:00,160.98,161.0,160.875,160.945,3677990407.0
2008-04-16 08:35:00,160.945,160.96,160.85,160.87,3291433990.0
2008-04-16 08:40:00,160.87,160.94,160.84,160.885,1920806849.0
2008-04-16 08:45:00,160.88,160.96,160.82,160.875,3647200000.0
2008-04-16 08:50:00,160.875,160.93,160.82,160.89,3506200000.0
2008-04-16 08:55:00,160.87,160.95,160.84,160.84,4247100007.0
2008-04-16 09:00:00,160.84,160.865,160.795,160.845,2514700006.0
2008-04-16 09:05:00,160.845,160.955,160.8,160.885,1635000001.0
2008-04-16 09:10:00,160.885,161.145,160.86,161.05,2779100006.0
2008-04-16 09:15:00,161.05,161.055,160.905,160.915,3232499997.0
2008-04-16 09:20:00,160.915,160.925,160.835,160.88,2365400001.0
2008-04-16 09:25:00,160.88,161.025,160.875,161.005,4688799973.0
2008-04-16 09:30:00,161.015,161.015,160.875,160.965,3414500000.0
2008-04-16 09:35:00,160.96,160.995,160.915,160.96,5176899990.0
2008-04-16 09:40:00,160.96,161.03,160.905,161.03,2267100000.0
2008-04-16 09:45:00,161.03,161.04,160.95,160.95,2705800000.0
2008-04-16 09:50:00,160.95,160.95,160.835,160.845,3484399989.0
2008-04-16 09:55:00,160.845,160.895,160.805,160.805,2978500009.0
2008-04-16 10:00:00,160.805,160.91,160.78,160.87,683700000.0
2008-04-16 10:05:00,160.87,160.9,160.82,160.855,723600000.0
2008-04-16 10:10:00,160.855,160.865,160.77,160.785,638600000.0
2008-04-16 10:15:00,160.785,160.905,160.785,160.895,655600000.0
2008-04-16 10:20:00,160.895,160.895,160.8,160.86,1835300000.0
2008-04-16 10:25:00,160.86,160.955,160.86,160.91,5069700000.0
2008-04-16 10:30:00,160.905,161.0,160.89,160.955,1804899999.0
2008-04-16 10:35:00,160.955,161.015,160.91,160.98,834500000.0
2008-04-16 10:40:00,160.98,161.035,160.935,161.005,1029000000.0
2008-04-16 10:45:00,161.005,161.065,160.98,161.065,2235800000.0
2008-04-16 10:50:00,161.065,161.1,161.045,161.095,1718000000.0
2008-04-16 10:55:00,161.095,161.17,161.055,161.105,2134000000.0
2008-04-16 11:00:00,161.085,161.135,160.97,160.985,1422000000.0
2008-04-16 11:05:00,160.99,161.155,160.945,161.09,1194700000.0
2008-04-16 11:10:00,161.09,161.18,161.035,161.18,1238100000.0
2008-04-16 11:15:00,161.175,161.18,161.095,161.125,1479400000.0
2008-04-16 11:20:00,161.125,161.225,161.09,161.14,1234200001.0
2008-04-16 11:25:00,161.14,161.17,161.055,161.115,1388951416.0
2008-04-16 11:30:00,161.115,161.26,161.11,161.22,840900000.0
2008-04-16 11:35:00,161.215,161.33,161.01,161.12,1095900000.0
2008-04-16 11:40:00,161.11,161.195,161.015,161.05,1123600000.0
2008-04-16 11:45:00,161.055,161.19,161.05,161.1,1092900000.0
2008-04-16 11:50:00,161.1,161.185,161.05,161.08,954400000.0
2008-04-16 11:55:00,161.07,161.24,161.035,161.16,980300000.0
2008-04-16 12:00:00,161.165,161.255,161.15,161.195,938400000.0
2008-04-16 12:05:00,161.185,161.245,160.995,161.025,692780000.0
2008-04-16 12:10:00,161.025,161.105,160.77,160.77,1120740000.0
2008-04-16 12:15:00,160.77,161.055,160.76,160.96,3579180000.0
2008-04-16 12:20:00,160.96,160.98,160.81,160.86,4491400000.0
2008-04-16 12:25:00,160.86,160.96,160.81,160.955,687960000.0
2008-04-16 12:30:00,160.955,161.075,160.92,161.055,625760000.0
2008-04-16 12:35:00,161.055,161.075,161.005,161.01,412980000.0
2008-04-16 12:40:00,161.01,161.06,160.96,161.055,1125600000.0
2008-04-16 12:45:00,161.055,161.115,161.025,161.08,737360000.0
2008-04-16 12:50:00,161.08,161.105,161.06,161.07,952660000.0
2008-04-16 12:55:00,161.07,161.21,161.035,161.125,1521375216.0
2008-04-16 13:00:00,161.12,161.295,161.115,161.21,1296300000.0
2008-04-16 13:05:00,161.22,161.3,161.17,161.24,2592499999.0
2008-04-16 13:10:00,161.24,161.31,161.18,161.21,2427500000.0
2008-04-16 13:15:00,161.215,161.28,161.19,161.25,2178600000.0
2008-04-16 13:20:00,161.26,161.385,161.21,161.35,2310500000.0
2008-04-16 13:25:00,161.35,161.46,161.34,161.38,5770519994.0
2008-04-16 13:30:00,161.38,161.48,161.35,161.465,6344940003.0
2008-04-16 13:35:00,161.465,161.47,161.42,161.46,7219540036.0
2008-04-16 13:40:00,161.46,161.47,161.41,161.43,6023140014.0
2008-04-16 13:45:00,161.43,161.45,161.42,161.43,5921739987.0
2008-04-16 13:50:00,161.43,161.46,161.42,161.44,5492319992.0
2008-04-16 13:55:00,161.44,161.46,161.42,161.42,6014119998.0
2008-04-16 14:00:00,161.42,161.54,161.4,161.4,5586260005.0
2008-04-16 14:05:00,161.4,161.44,161.36,161.37,3571759995.0
2008-04-16 14:10:00,161.37,161.42,161.35,161.4,4780240004.0
2008-04-16 14:15:00,161.39,161.465,161.38,161.43,5021100014.0
2008-04-16 14:20:00,161.43,161.46,161.4,161.44,5394900002.0
2008-04-16 14:25:00,161.44,161.46,161.3,161.3,5006786272.0
2008-04-16 14:30:00,161.3,161.44,161.25,161.42,4347900002.0
2008-04-16 14:35:00,161.42,161.48,161.295,161.315,5155299996.0
2008-04-16 14:40:00,161.315,161.42,161.3,161.36,2948200000.0
2008-04-16 14:45:00,161.355,161.425,161.33,161.395,2479300000.0
2008-04-16 14:50:00,161.395,161.435,161.365,161.395,5867100000.0
2008-04-16 14:55:00,161.395,161.435,161.35,161.385,2244800000.0
2008-04-16 15:00:00,161.39,161.46,161.38,161.405,3213900000.0
2008-04-16 15:05:00,161.405,161.43,161.365,161.405,4319000000.0
2008-04-16 15:10:00,161.405,161.445,161.335,161.35,3360200000.0
2008-04-16 15:15:00,161.35,161.455,161.345,161.42,1796950000.0
2008-04-16 15:20:00,161.42,161.475,161.405,161.445,1787100000.0
2008-04-16 15:25:00,161.445,161.455,161.29,161.295,1525200000.0
2008-04-16 15:30:00,161.295,161.38,161.27,161.305,1914652779.0
2008-04-16 15:35:00,161.31,161.37,161.245,161.245,1935300000.0
2008-04-16 15:40:00,161.245,161.32,161.245,161.275,2054400000.0
2008-04-16 15:45:00,161.27,161.355,161.245,161.315,4611600000.0
2008-04-16 15:50:00,161.315,161.325,161.195,161.215,4736999994.0
2008-04-16 15:55:00,161.215,161.245,161.15,161.165,6529100000.0
2008-04-16 16:00:00,161.165,161.21,161.08,161.185,1508300000.0
2008-04-16 16:05:00,161.185,161.27,161.175,161.2,622600000.0
2008-04-16 16:10:00,161.2,161.21,161.15,161.18,405200000.0
2008-04-16 16:15:00,161.18,161.31,161.18,161.285,453750000.0
2008-04-16 16:20:00,161.285,161.43,161.275,161.38,821700000.0
2008-04-16 16:25:00,161.38,161.415,161.315,161.32,968900000.0
2008-04-16 16:30:00,161.32,161.425,161.315,161.41,1334300000.0
2008-04-16 16:35:00,161.41,161.46,161.33,161.4,648700000.0
2008-04-16 16:40:00,161.4,161.46,161.355,161.44,527600000.0
2008-04-16 16:45:00,161.445,161.5,161.4,161.48,1001800000.0
2008-04-16 16:50:00,161.48,161.59,161.47,161.535,763400000.0
2008-04-16 16:55:00,161.535,161.58,161.49,161.57,1051300000.0
2008-04-16 17:00:00,161.57,161.78,161.525,161.765,1462500000.0
2008-04-16 17:05:00,161.77,161.86,161.715,161.715,1919000000.0
2008-04-16 17:10:00,161.715,161.87,161.685,161.87,1510200000.0
2008-04-16 17:15:00,161.87,161.97,161.85,161.935,1246379808.0
2008-04-16 17:20:00,161.93,161.98,161.905,161.94,1166400000.0
2008-04-16 17:25:00,161.94,161.97,161.905,161.935,890000000.0
2008-04-16 17:30:00,161.935,161.98,161.91,161.96,1635700000.0
2008-04-16 17:35:00,161.96,162.06,161.94,161.98,1631800000.0
2008-04-16 17:40:00,161.98,161.995,161.89,161.9,1033950000.0
2008-04-16 17:45:00,161.9,161.945,161.87,161.895,1910300000.0
2008-04-16 17:50:00,161.895,161.955,161.845,161.9,2938300000.0
2008-04-16 17:55:00,161.89,162.02,161.88,162.01,6124400009.0
2008-04-16 18:00:00,162.01,162.06,161.95,162.02,3736700002.0
2008-04-16 18:05:00,162.02,162.05,161.99,162.04,6234300011.0
2008-04-16 18:10:00,162.04,162.08,161.99,162.02,5558099996.0
2008-04-16 18:15:00,162.02,162.07,162.0,162.07,4890599979.0
2008-04-16 18:20:00,162.07,162.19,162.07,162.18,5296200004.0
2008-04-16 18:25:00,162.18,162.22,162.15,162.19,4945200018.0
2008-04-16 18:30:00,162.19,162.38,162.19,162.31,1673000002.0
2008-04-16 18:35:00,162.31,162.31,162.215,162.215,2054600000.0
2008-04-16 18:40:00,162.215,162.305,162.175,162.2,2310800000.0
2008-04-16 18:45:00,162.2,162.27,162.195,162.24,1648100000.0
2008-04-16 18:50:00,162.245,162.255,162.155,162.235,2903300000.0
2008-04-16 18:55:00,162.235,162.25,162.14,162.145,1843400000.0
2008-04-16 19:00:00,162.145,162.215,162.13,162.155,3872300000.0
2008-04-16 19:05:00,162.16,162.18,162.065,162.135,835600000.0
2008-04-16 19:10:00,162.135,162.225,162.135,162.15,1107400000.0
2008-04-16 19:15:00,162.15,162.175,162.1,162.145,1358800000.0
2008-04-16 19:20:00,162.145,162.17,162.055,162.07,2768100000.0
2008-04-16 19:25:00,162.07,162.19,162.07,162.125,6426300000.0
2008-04-16 19:30:00,162.125,162.17,162.06,162.075,4895400000.0
2008-04-16 19:35:00,162.08,162.11,162.02,162.05,2085300000.0
2008-04-16 19:40:00,162.05,162.12,162.05,162.115,799900000.0
2008-04-16 19:45:00,162.11,162.18,162.09,162.17,1056500000.0
2008-04-16 19:50:00,162.165,162.185,162.11,162.175,1062300000.0
2008-04-16 19:55:00,162.175,162.2,162.145,162.165,1939300000.0
2008-04-16 20:00:00,162.165,162.2,162.065,162.105,2326300000.0
2008-04-16 20:05:00,162.11,162.215,162.1,162.18,1534800000.0
2008-04-16 20:10:00,162.18,162.185,162.09,162.09,1085200000.0
2008-04-16 20:15:00,162.09,162.205,162.08,162.115,1105400000.0
2008-04-16 20:20:00,162.115,162.23,162.09,162.11,1421200000.0
2008-04-16 20:25:00,162.11,162.235,162.105,162.165,1362800000.0
2008-04-16 20:30:00,162.165,162.325,162.15,162.275,2758500000.0
2008-04-16 20:35:00,162.275,162.325,162.24,162.295,2290700000.0
2008-04-16 20:40:00,162.295,162.355,162.285,162.29,1773700000.0
2008-04-16 20:45:00,162.29,162.305,162.225,162.265,2481200000.0
2008-04-16 20:50:00,162.265,162.34,162.255,162.325,2615600000.0
2008-04-16 20:55:00,162.325,162.375,162.27,162.27,2265900000.0
2008-04-16 21:00:00,162.27,162.35,162.24,162.29,1018200000.0
2008-04-16 21:05:00,162.29,162.31,162.245,162.285,798200000.0
2008-04-16 21:10:00,162.285,162.315,162.25,162.28,1207500000.0
2008-04-16 21:15:00,162.28,162.35,162.17,162.19,2577100001.0
2008-04-16 21:20:00,162.19,162.21,162.18,162.19,4817500002.0
2008-04-16 21:25:00,162.19,162.24,162.17,162.21,5697199996.0
2008-04-16 21:30:00,162.21,162.21,162.12,162.16,6325700003.0
2008-04-16 21:35:00,162.16,162.225,162.15,162.185,2326400000.0
2008-04-16 21:40:00,162.18,162.23,162.15,162.23,2610799989.0
2008-04-16 21:45:00,162.23,162.28,162.21,162.25,4024899999.0
2008-04-16 21:50:00,162.25,162.29,162.2,162.24,6085099894.0
2008-04-16 21:55:00,162.24,162.27,162.18,162.19,5626799941.0
2008-04-16 22:00:00,162.18,162.27,162.18,162.26,5806399998.0
2008-04-16 22:05:00,162.26,162.37,162.22,162.33,5604599991.0
2008-04-16 22:10:00,162.33,162.43,162.32,162.36,2604900012.0
2008-04-16 22:15:00,162.36,162.475,162.355,162.465,3777600000.0
2008-04-16 22:20:00,162.465,162.475,162.435,162.475,3626200000.0
2008-04-16 22:25:00,162.475,162.475,162.425,162.455,3214600000.0
2008-04-16 22:30:00,162.455,162.485,162.435,162.455,3115700000.0
2008-04-16 22:35:00,162.455,162.48,162.43,162.465,2176700000.0
2008-04-16 22:40:00,162.465,162.475,162.42,162.45,3701499999.0
2008-04-16 22:45:00,162.45,162.46,162.41,162.42,5368500002.0
2008-04-16 22:50:00,162.41,162.425,162.39,162.42,4196200000.0
2008-04-16 22:55:00,162.42,162.43,162.39,162.4,1553099999.0
2008-04-16 23:00:00,162.39,162.4,162.35,162.39,5841199996.0
2008-04-16 23:05:00,162.39,162.41,162.37,162.38,2691100000.0
2008-04-16 23:10:00,162.38,162.44,162.37,162.385,1557920000.0
2008-04-16 23:15:00,162.385,162.42,162.37,162.38,5331960000.0
2008-04-16 23:20:00,162.37,162.37,162.3,162.31,3605700000.0
2008-04-16 23:25:00,162.31,162.37,162.3,162.36,4712100000.0
2008-04-16 23:30:00,162.36,162.37,162.29,162.35,5464100000.0
2008-04-16 23:35:00,162.35,162.39,162.33,162.33,5644100000.0
2008-04-16 23:40:00,162.33,162.37,162.27,162.32,5729500000.0
2008-04-16 23:45:00,162.32,162.32,162.24,162.24,5114500000.0
2008-04-16 23:50:00,162.28,162.29,162.24,162.27,4639000000.0
2008-04-16 23:55:00,162.27,162.27,162.24,162.25,2706200000.0
2008-04-17 00:00:00,162.25,162.275,162.25,162.25,5184800000.0
2008-04-17 00:05:00,162.25,162.3,162.25,162.295,3314600000.0
2008-04-17 00:10:00,162.295,162.295,162.25,162.26,3723600000.0
2008-04-17 00:15:00,162.26,162.285,162.26,162.26,3871900000.0
2008-04-17 00:20:00,162.26,162.285,162.26,162.28,3600000000.0
2008-04-17 00:25:00,162.28,162.335,162.275,162.33,548300000.0
2008-04-17 00:30:00,162.33,162.41,162.25,162.405,752500000.0
2008-04-17 00:35:00,162.405,162.44,162.25,162.33,461700000.0
2008-04-17 00:40:00,162.33,162.33,162.27,162.27,1514200000.0
2008-04-17 00:45:00,162.27,162.335,162.27,162.33,847800000.0
2008-04-17 00:50:00,162.33,162.43,162.33,162.365,1429400000.0
2008-04-17 00:55:00,162.365,162.485,162.35,162.43,2401000000.0
2008-04-17 01:00:00,162.43,162.45,162.4,162.42,1629900000.0
2008-04-17 01:05:00,162.42,162.47,162.42,162.46,2480300000.0
2008-04-17 01:10:00,162.46,162.46,162.43,162.44,1785200000.0
2008-04-17 01:15:00,162.44,162.57,162.44,162.49,1634100000.0
2008-04-17 01:20:00,162.49,162.51,162.43,162.44,2257300000.0
2008-04-17 01:25:00,162.44,162.45,162.39,162.39,3862200000.0
2008-04-17 01:30:00,162.39,162.44,162.31,162.36,1536800000.0
2008-04-17 01:35:00,162.36,162.36,162.27,162.285,1720700000.0
2008-04-17 01:40:00,162.285,162.32,162.27,162.29,1290900000.0
2008-04-17 01:45:00,162.29,162.31,162.28,162.31,826200000.0
2008-04-17 01:50:00,162.31,162.34,162.3,162.31,749700000.0
2008-04-17 01:55:00,162.31,162.34,162.3,162.31,665800000.0
2008-04-17 02:00:00,162.31,162.36,162.29,162.32,1783899999.0
2008-04-17 02:05:00,162.32,162.49,162.31,162.45,2098900000.0
2008-04-17 02:10:00,162.45,162.455,162.38,162.44,1219200000.0
2008-04-17 02:15:00,162.44,162.45,162.41,162.435,1054000000.0
2008-04-17 02:20:00,162.435,162.445,162.37,162.41,1718800000.0
2008-04-17 02:25:00,162.41,162.41,162.25,162.25,1675000001.0
2008-04-17 02:30:00,162.25,162.28,162.19,162.22,1778800000.0
2008-04-17 02:35:00,162.22,162.28,162.2,162.23,1119200000.0
2008-04-17 02:40:00,162.23,162.37,162.23,162.35,772400000.0
2008-04-17 02:45:00,162.35,162.37,162.28,162.32,659200000.0
2008-04-17 02:50:00,162.32,162.32,162.23,162.25,1140200000.0
2008-04-17 02:55:00,162.25,162.3,162.22,162.28,924200000.0
2008-04-17 03:00:00,162.28,162.44,162.26,162.41,875400000.0
2008-04-17 03:05:00,162.41,162.43,162.35,162.35,1314000000.0
2008-04-17 03:10:00,162.35,162.38,162.31,162.36,1542100000.0
2008-04-17 03:15:00,162.36,162.42,162.31,162.33,886100000.0
2008-04-17 03:20:00,162.33,162.38,162.32,162.33,1235000000.0
2008-04-17 03:25:00,162.33,162.36,162.32,162.34,1691200000.0
2008-04-17 03:30:00,162.34,162.4,162.34,162.36,583500000.0
2008-04-17 03:35:00,162.36,162.38,162.34,162.34,509500000.0
2008-04-17 03:40:00,162.34,162.36,162.32,162.36,635000000.0
2008-04-17 03:45:00,162.36,162.38,162.33,162.34,552600000.0
2008-04-17 03:50:00,162.34,162.37,162.33,162.35,363200000.0
2008-04-17 03:55:00,162.35,162.36,162.33,162.36,236100000.0
2008-04-17 04:00:00,162.36,162.36,162.34,162.35,242300000.0
2008-04-17 04:05:00,162.35,162.36,162.32,162.33,311000000.0
2008-04-17 04:10:00,162.33,162.35,162.32,162.34,164800000.0
2008-04-17 04:15:00,162.34,162.38,162.33,162.37,287200000.0
2008-04-17 04:20:00,162.37,162.37,162.34,162.345,343100000.0
2008-04-17 04:25:00,162.345,162.38,162.345,162.37,289900000.0
2008-04-17 04:30:00,162.37,162.39,162.35,162.37,195900000.0
2008-04-17 04:35:00,162.37,162.4,162.35,162.39,190100000.0
2008-04-17 04:40:00,162.39,162.39,162.34,162.34,338900000.0
2008-04-17 04:45:00,162.34,162.375,162.3,162.36,856200000.0
2008-04-17 04:50:00,162.36,162.39,162.35,162.38,992100000.0
2008-04-17 04:55:00,162.38,162.41,162.38,162.41,255500000.0
2008-04-17 05:00:00,162.41,162.47,162.41,162.45,531400000.0
2008-04-17 05:05:00,162.45,162.49,162.44,162.44,778000000.0
2008-04-17 05:10:00,162.44,162.49,162.44,162.46,1086900000.0
2008-04-17 05:15:00,162.46,162.47,162.445,162.46,496600000.0
2008-04-17 05:20:00,162.46,162.46,162.39,162.43,571800000.0
2008-04-17 05:25:00,162.43,162.46,162.37,162.39,374900000.0
2008-04-17 05:30:00,162.39,162.4,162.27,162.31,1059100000.0
2008-04-17 05:35:00,162.31,162.33,162.26,162.31,535400000.0
2008-04-17 05:40:00,162.31,162.34,162.3,162.32,268400000.0
2008-04-17 05:45:00,162.32,162.36,162.29,162.34,185800000.0
2008-04-17 05:50:00,162.34,162.41,162.33,162.33,250600000.0
2008-04-17 05:55:00,162.33,162.36,162.32,162.33,715600000.0
2008-04-17 06:00:00,162.33,162.37,162.26,162.285,524200000.0
2008-04-17 06:05:00,162.285,162.29,162.145,162.23,694900000.0
2008-04-17 06:10:00,162.23,162.3,162.21,162.25,760600000.0
2008-04-17 06:15:00,162.25,162.32,162.25,162.3,863000000.0
2008-04-17 06:20:00,162.3,162.32,162.23,162.29,967100000.0
2008-04-17 06:25:00,162.29,162.38,162.29,162.38,407200000.0
2008-04-17 06:30:00,162.38,162.58,162.38,162.46,1314200000.0
2008-04-17 06:35:00,162.46,162.53,162.34,162.35,757700000.0
2008-04-17 06:40:00,162.35,162.42,162.33,162.37,312800000.0
2008-04-17 06:45:00,162.37,162.42,162.31,162.35,456300000.0
2008-04-17 06:50:00,162.36,162.42,162.33,162.335,416300000.0
2008-04-17 06:55:00,162.335,162.36,162.32,162.32,472900000.0
2008-04-17 07:00:00,162.32,162.38,162.32,162.35,552300000.0
2008-04-17 07:05:00,162.35,162.51,162.325,162.51,1164800000.0
2008-04-17 07:10:00,162.51,162.595,162.47,162.54,884500000.0
2008-04-17 07:15:00,162.54,162.67,162.54,162.62,972800000.0
2008-04-17 07:20:00,162.62,162.62,162.54,162.56,850200000.0
2008-04-17 07:25:00,162.56,162.74,162.53,162.735,673900000.0
2008-04-17 07:30:00,162.74,162.76,162.65,162.75,769500000.0
2008-04-17 07:35:00,162.75,162.83,162.74,162.76,657100000.0
2008-04-17 07:40:00,162.76,162.79,162.68,162.68,868000000.0
2008-04-17 07:45:00,162.68,162.7,162.63,162.65,627671000.0
2008-04-17 07:50:00,162.65,162.66,162.6,162.64,560094558.0
2008-04-17 07:55:00,162.65,162.76,162.63,162.76,4062099997.0
2008-04-17 08:00:00,162.76,162.76,162.5,162.5,2698100000.0
2008-04-17 08:05:00,162.5,162.72,162.49,162.69,1862500001.0
2008-04-17 08:10:00,162.69,162.7,162.58,162.645,2272500000.0
2008-04-17 08:15:00,162.645,162.73,162.62,162.645,2272500000.0
2008-04-17 08:20:00,162.645,162.71,162.58,162.68,2177300000.0
2008-04-17 08:25:00,162.68,162.69,162.605,162.64,1738600000.0
2008-04-17 08:30:00,162.64,162.67,162.57,162.63,1208700000.0
2008-04-17 08:35:00,162.63,162.63,162.54,162.545,1619300000.0
2008-04-17 08:40:00,162.545,162.62,162.52,162.54,1030800000.0
2008-04-17 08:45:00,162.55,162.59,162.45,162.525,1573300001.0
2008-04-17 08:50:00,162.525,162.67,162.46,162.6,2527900000.0
2008-04-17 08:55:00,162.6,162.66,162.55,162.6,1777600000.0
2008-04-17 09:00:00,162.6,162.785,162.6,162.785,387200000.0
2008-04-17 09:05:00,162.785,162.795,162.69,162.695,322700000.0
2008-04-17 09:10:00,162.695,162.765,162.655,162.745,354600000.0
2008-04-17 09:15:00,162.745,162.755,162.63,162.635,483900000.0
2008-04-17 09:20:00,162.635,162.695,162.62,162.665,751500000.0
2008-04-17 09:25:00,162.665,162.67,162.56,162.6,963500000.0
2008-04-17 09:30:00,162.6,162.64,162.55,162.55,2210700000.0
2008-04-17 09:35:00,162.55,162.6,162.52,162.56,754400000.0
2008-04-17 09:40:00,162.56,162.63,162.46,162.505,938800000.0
2008-04-17 09:45:00,162.505,162.57,162.42,162.54,522200000.0
2008-04-17 09:50:00,162.535,162.54,162.4,162.42,1285600000.0
2008-04-17 09:55:00,162.425,162.59,162.41,162.565,1194100000.0
2008-04-17 10:00:00,162.565,162.6,162.505,162.565,513900000.0
2008-04-17 10:05:00,162.565,162.655,162.55,162.63,557800000.0
2008-04-17 10:10:00,162.63,162.665,162.59,162.63,451900000.0
2008-04-17 10:15:00,162.63,162.685,162.625,162.625,214800000.0
2008-04-17 10:20:00,162.625,162.64,162.58,162.61,403700000.0
2008-04-17 10:25:00,162.615,162.665,162.585,162.635,401100000.0
2008-04-17 10:30:00,162.635,162.635,162.58,162.6,430000000.0
2008-04-17 10:35:00,162.6,162.63,162.575,162.59,645900000.0
2008-04-17 10:40:00,162.59,162.6,162.405,162.435,219700000.0
2008-04-17 10:45:00,162.44,162.545,162.425,162.45,668800000.0
2008-04-17 10:50:00,162.45,162.58,162.445,162.5,612500000.0
2008-04-17 10:55:00,162.505,162.605,162.48,162.565,426800000.0
2008-04-17 11:00:00,162.565,162.625,162.52,162.56,268300000.0
2008-04-17 11:05:00,162.56,162.595,162.525,162.57,278600000.0
2008-04-17 11:10:00,162.57,162.64,162.51,162.62,325100000.0
2008-04-17 11:15:00,162.625,162.84,162.605,162.835,1049800000.0
2008-04-17 11:20:00,162.835,162.87,162.725,162.825,1525700000.0
2008-04-17 11:25:00,162.82,162.835,162.705,162.745,1505500000.0
2008-04-17 11:30:00,162.75,162.825,162.715,162.795,1593800000.0
2008-04-17 11:35:00,162.795,162.905,162.79,162.895,1968500000.0
2008-04-17 11:40:00,162.895,162.985,162.84,162.97,1421000000.0
2008-04-17 11:45:00,162.97,162.98,162.92,162.95,1617300000.0
2008-04-17 11:50:00,162.95,162.99,162.905,162.95,1332000000.0
2008-04-17 11:55:00,162.95,162.965,162.845,162.925,1753500000.0
2008-04-17 12:00:00,162.925,162.94,162.82,162.87,1805800000.0
2008-04-17 12:05:00,162.87,162.915,162.8,162.845,1212400000.0
2008-04-17 12:10:00,162.845,162.915,162.785,162.86,1127600000.0
2008-04-17 12:15:00,162.86,162.94,162.83,162.93,1079000000.0
2008-04-17 12:20:00,162.94,163.185,162.935,163.115,1480500000.0
2008-04-17 12:25:00,163.115,163.19,163.08,163.165,1486586959.0
2008-04-17 12:30:00,163.165,163.195,163.02,163.085,2401800000.0
2008-04-17 12:35:00,163.09,163.17,163.035,163.12,2056500000.0
2008-04-17 12:40:00,163.12,163.19,162.945,163.05,1685000000.0
2008-04-17 12:45:00,163.05,163.19,163.045,163.13,1762400000.0
2008-04-17 12:50:00,163.13,163.19,163.07,163.12,1688800000.0
2008-04-17 12:55:00,163.12,163.145,163.075,163.075,1661100000.0
2008-04-17 13:00:00,163.075,163.085,162.935,162.98,2067000000.0
2008-04-17 13:05:00,162.98,163.0,162.845,162.93,2187500000.0
2008-04-17 13:10:00,162.93,163.01,162.88,162.945,1753300000.0
2008-04-17 13:15:00,162.945,162.945,162.84,162.855,1580900000.0
2008-04-17 13:20:00,162.855,162.9,162.82,162.9,1111200000.0
2008-04-17 13:25:00,162.905,163.02,162.9,163.01,1580700000.0
2008-04-17 13:30:00,163.01,163.045,162.895,162.915,2841400000.0
2008-04-17 13:35:00,162.915,163.005,162.905,162.95,3154500000.0
2008-04-17 13:40:00,162.95,163.04,162.91,162.99,1589200206.0
2008-04-17 13:45:00,162.99,163.03,162.745,162.85,1921022849.0
2008-04-17 13:50:00,162.85,162.955,162.82,162.88,1758800000.0
2008-04-17 13:55:00,162.88,162.975,162.75,162.78,1852700000.0
2008-04-17 14:00:00,162.775,162.9,162.735,162.83,2451300000.0
2008-04-17 14:05:00,162.83,162.86,162.625,162.65,3415900000.0
2008-04-17 14:10:00,162.645,162.75,162.645,162.73,4670500000.0
2008-04-17 14:15:00,162.73,162.73,162.62,162.69,3006400000.0
2008-04-17 14:20:00,162.685,162.78,162.635,162.645,2116400000.0
2008-04-17 14:25:00,162.645,162.76,162.51,162.68,1733100000.0
2008-04-17 14:30:00,162.68,162.8,162.665,162.745,2386600000.0
2008-04-17 14:35:00,162.75,162.755,162.615,162.62,2244700000.0
2008-04-17 14:40:00,162.62,162.655,162.56,162.605,2239800000.0
2008-04-17 14:45:00,162.605,162.635,162.56,162.605,1524700000.0
2008-04-17 14:50:00,162.605,162.64,162.535,162.62,1304400000.0
2008-04-17 14:55:00,162.62,162.715,162.6,162.7,1279400000.0
2008-04-17 15:00:00,162.7,162.73,162.52,162.62,1818200000.0
2008-04-17 15:05:00,162.62,162.65,162.56,162.64,1602100000.0
2008-04-17 15:10:00,162.64,162.67,162.63,162.65,1595900000.0
2008-04-17 15:15:00,162.65,162.725,162.615,162.64,1215400000.0
2008-04-17 15:20:00,162.64,162.73,162.63,162.645,1695900000.0
2008-04-17 15:25:00,162.645,162.66,162.585,162.61,1803900000.0
2008-04-17 15:30:00,162.61,162.68,162.58,162.665,2003200000.0
2008-04-17 15:35:00,162.665,162.75,162.64,162.72,1770200000.0
2008-04-17 15:40:00,162.72,162.835,162.65,162.795,2281100000.0
2008-04-17 15:45:00,162.795,162.825,162.735,162.74,2992000000.0
2008-04-17 15:50:00,162.74,162.75,162.615,162.63,3298000000.0
2008-04-17 15:55:00,162.635,162.765,162.585,162.755,2770900000.0
2008-04-17 16:00:00,162.745,162.77,162.39,162.525,1683700001.0
2008-04-17 16:05:00,162.52,162.62,162.46,162.6,2337800000.0
2008-04-17 16:10:00,162.6,162.88,162.565,162.84,1754600000.0
2008-04-17 16:15:00,162.845,162.89,162.76,162.84,1902200000.0
2008-04-17 16:20:00,162.84,162.94,162.825,162.85,1862300000.0
2008-04-17 16:25:00,162.85,162.9,162.805,162.845,2206300000.0
2008-04-17 16:30:00,162.845,162.845,162.715,162.725,1221700000.0
2008-04-17 16:35:00,162.725,162.895,162.725,162.835,1516500000.0
2008-04-17 16:40:00,162.835,162.85,162.74,162.78,1804600000.0
2008-04-17 16:45:00,162.78,162.85,162.715,162.81,1720500000.0
2008-04-17 16:50:00,162.81,162.825,162.685,162.685,1539500000.0
2008-04-17 16:55:00,162.685,162.87,162.675,162.785,2815400000.0
2008-04-17 17:00:00,162.785,162.825,162.71,162.79,1007900000.0
2008-04-17 17:05:00,162.78,162.83,162.745,162.805,4279100000.0
2008-04-17 17:10:00,162.805,162.9,162.8,162.86,1103700000.0
2008-04-17 17:15:00,162.86,162.915,162.79,162.915,1207500000.0
2008-04-17 17:20:00,162.92,162.93,162.82,162.85,1186000000.0
2008-04-17 17:25:00,162.85,162.85,162.63,162.675,1202800000.0
2008-04-17 17:30:00,162.675,162.84,162.675,162.78,1800200000.0
2008-04-17 17:35:00,162.78,162.89,162.76,162.87,1333600000.0
2008-04-17 17:40:00,162.87,162.87,162.755,162.785,1672300000.0
2008-04-17 17:45:00,162.785,162.83,162.755,162.83,1622900000.0
2008-04-17 17:50:00,162.83,162.83,162.755,162.77,1994100000.0
2008-04-17 17:55:00,162.77,162.82,162.7,162.78,2368500000.0
2008-04-17 18:00:00,162.78,162.795,162.73,162.765,1626000000.0
2008-04-17 18:05:00,162.765,162.77,162.73,162.75,1653000000.0
2008-04-17 18:10:00,162.75,162.76,162.695,162.76,1612200000.0
2008-04-17 18:15:00,162.76,162.78,162.645,162.68,2285400000.0
2008-04-17 18:20:00,162.68,162.77,162.64,162.755,2002800000.0
2008-04-17 18:25:00,162.755,162.795,162.715,162.73,1680700000.0
2008-04-17 18:30:00,162.73,162.82,162.72,162.755,1849300000.0
2008-04-17 18:35:00,162.75,162.89,162.745,162.855,1492500000.0
2008-04-17 18:40:00,162.85,162.94,162.82,162.87,1680900000.0
2008-04-17 18:45:00,162.87,162.9,162.82,162.83,1545900000.0
2008-04-17 18:50:00,162.83,162.93,162.825,162.915,1674400000.0
2008-04-17 18:55:00,162.915,162.94,162.855,162.93,4586400000.0
2008-04-17 19:00:00,162.93,163.035,162.93,162.97,3045550000.0
2008-04-17 19:05:00,162.97,163.18,162.97,163.16,2941900000.0
2008-04-17 19:10:00,163.16,163.24,163.125,163.215,1770000000.0
2008-04-17 19:15:00,163.215,163.215,163.125,163.125,1306700000.0
2008-04-17 19:20:00,163.125,163.175,163.055,163.16,1523200000.0
2008-04-17 19:25:00,163.16,163.21,163.15,163.18,1263100000.0
2008-04-17 19:30:00,163.18,163.2,163.105,163.175,1107600000.0
2008-04-17 19:35:00,163.175,163.235,163.13,163.22,1231900000.0
2008-04-17 19:40:00,163.22,163.23,163.06,163.175,1101900000.0
2008-04-17 19:45:00,163.175,163.175,163.065,163.105,1352200000.0
2008-04-17 19:50:00,163.105,163.14,163.05,163.05,1557700000.0
2008-04-17 19:55:00,163.05,163.075,162.99,162.995,934000000.0
2008-04-17 20:00:00,162.995,163.0,162.935,162.98,1061500000.0
2008-04-17 20:05:00,162.98,163.0,162.915,162.94,907500000.0
2008-04-17 20:10:00,162.94,162.94,162.865,162.865,880700000.0
2008-04-17 20:15:00,162.865,162.885,162.82,162.85,870300000.0
2008-04-17 20:20:00,162.85,162.92,162.84,162.89,665900000.0
2008-04-17 20:25:00,162.89,162.94,162.85,162.885,974100000.0
2008-04-17 20:30:00,162.885,162.99,162.88,162.895,1275200000.0
2008-04-17 20:35:00,162.895,162.965,162.85,162.935,1308700000.0
2008-04-17 20:40:00,162.935,162.99,162.9,162.92,1640900000.0
2008-04-17 20:45:00,162.92,162.94,162.885,162.885,1086800000.0
2008-04-17 20:50:00,162.885,162.885,162.78,162.83,1616900000.0
2008-04-17 20:55:00,162.83,162.845,162.775,162.845,1763000000.0
2008-04-17 21:00:00,162.845,162.9,162.8,162.88,1852200000.0
2008-04-17 21:05:00,162.88,162.965,162.85,162.895,2703800000.0
2008-04-17 21:10:00,162.895,162.915,162.865,162.9,3498000000.0
2008-04-17 21:15:00,162.9,162.945,162.89,162.94,2713400000.0
2008-04-17 21:20:00,162.94,162.95,162.88,162.88,3416200000.0
2008-04-17 21:25:00,162.88,162.905,162.865,162.87,3554900000.0
2008-04-17 21:30:00,162.87,162.925,162.845,162.925,6082700000.0
2008-04-17 21:35:00,162.925,162.945,162.87,162.915,4826900000.0
2008-04-17 21:40:00,162.915,162.985,162.895,162.96,3896400000.0
2008-04-17 21:45:00,162.96,162.98,162.895,162.91,3211400000.0
2008-04-17 21:50:00,162.91,163.01,162.875,162.88,2225919560.0
2008-04-17 21:55:00,162.88,162.92,162.835,162.84,2942500000.0
2008-04-17 22:00:00,162.84,163.105,162.825,163.08,1572871640.0
2008-04-17 22:05:00,163.08,163.105,163.005,163.01,2182961712.0
2008-04-17 22:10:00,163.01,163.04,162.955,162.97,1905000000.0
2008-04-17 22:15:00,162.97,163.055,162.96,163.04,2108600000.0
2008-04-17 22:20:00,163.04,163.09,162.995,163.04,2330100000.0
2008-04-17 22:25:00,163.04,163.105,163.02,163.105,3049100000.0
2008-04-17 22:30:00,163.105,163.145,163.075,163.13,3049600000.0
2008-04-17 22:35:00,163.13,163.16,162.99,163.065,6754500000.0
2008-04-17 22:40:00,163.065,163.075,162.975,163.02,4634400000.0
2008-04-17 22:45:00,163.02,163.035,162.96,163.0,6318000000.0
2008-04-17 22:50:00,163.0,163.075,163.0,163.05,5264600000.0
2008-04-17 22:55:00,163.05,163.12,162.995,163.04,3373000000.0
2008-04-17 23:00:00,163.03,163.05,162.96,163.05,8132900000.0
2008-04-17 23:05:00,163.05,163.165,163.045,163.135,1406400000.0
2008-04-17 23:10:00,163.135,163.175,163.085,163.1,2967500000.0
2008-04-17 23:15:00,163.1,163.135,163.065,163.085,5184800000.0
2008-04-17 23:20:00,163.085,163.085,163.0,163.03,5251200000.0
2008-04-17 23:25:00,163.03,163.07,163.0,163.0,5727300000.0
2008-04-17 23:30:00,163.0,163.02,162.94,163.0,6138299999.0
2008-04-17 23:35:00,163.0,163.05,162.99,163.05,7970700000.0
2008-04-17 23:40:00,163.05,163.05,163.02,163.03,6330900000.0
2008-04-17 23:45:00,163.03,163.04,162.915,162.92,4678300000.0
2008-04-17 23:50:00,162.93,162.94,162.9,162.91,7808600000.0
2008-04-17 23:55:00,162.93,162.93,162.87,162.91,7989400000.0
2008-04-18 00:00:00,162.91,162.91,162.82,162.84,8907400000.0
2008-04-18 00:05:00,162.86,162.93,162.82,162.92,8764900000.0
2008-04-18 00:10:00,162.93,163.02,162.91,162.91,10040800000.0
2008-04-18 00:15:00,162.9,162.92,162.89,162.92,7181100000.0
2008-04-18 00:20:00,162.93,163.0,162.92,162.99,8028600000.0
2008-04-18 00:25:00,162.98,162.99,162.94,162.94,7295500000.0
2008-04-18 00:30:00,162.94,162.95,162.91,162.91,3924000000.0
2008-04-18 00:35:00,162.91,162.91,162.86,162.87,4201800000.0
2008-04-18 00:40:00,162.87,162.9,162.87,162.9,5100100000.0
2008-04-18 00:45:00,162.9,162.92,162.88,162.915,5476400000.0
2008-04-18 00:50:00,162.915,162.93,162.91,162.93,6632400000.0
2008-04-18 00:55:00,162.93,162.98,162.92,162.95,8239200000.0
2008-04-18 01:00:00,162.95,162.99,162.88,162.9,7500500000.0
2008-04-18 01:05:00,162.91,162.99,162.9,162.95,5721000000.0
2008-04-18 01:10:00,162.94,162.965,162.91,162.92,8590500000.0
2008-04-18 01:15:00,162.92,162.98,162.9,162.98,4122600000.0
2008-04-18 01:20:00,162.98,163.02,162.95,163.0,7598200000.0
2008-04-18 01:25:00,163.01,163.01,162.9,162.93,7912800000.0
2008-04-18 01:30:00,162.93,162.96,162.93,162.95,8601100000.0
2008-04-18 01:35:00,162.96,162.99,162.92,162.98,3759300000.0
2008-04-18 01:40:00,162.98,162.98,162.95,162.98,7392300000.0
2008-04-18 01:45:00,162.97,162.99,162.91,162.94,5781500000.0
2008-04-18 01:50:00,162.94,162.95,162.9,162.92,7179400001.0
2008-04-18 01:55:00,162.91,162.94,162.85,162.85,8181700000.0
2008-04-18 02:00:00,162.85,162.88,162.84,162.86,9116200000.0
2008-04-18 02:05:00,162.85,162.93,162.81,162.91,7620900001.0
2008-04-18 02:10:00,162.91,162.92,162.87,162.88,7196900001.0
2008-04-18 02:15:00,162.88,162.91,162.78,162.82,6810800000.0
2008-04-18 02:20:00,162.82,162.88,162.8,162.82,7172200000.0
2008-04-18 02:25:00,162.81,162.87,162.81,162.86,4313500000.0
2008-04-18 02:30:00,162.85,162.91,162.85,162.9,4196500000.0
2008-04-18 02:35:00,162.9,162.9,162.86,162.88,7053250000.0
2008-04-18 02:40:00,162.88,162.925,162.86,162.89,8010099997.0
2008-04-18 02:45:00,162.89,162.94,162.84,162.93,8854000022.0
2008-04-18 02:50:00,162.93,162.97,162.88,162.92,8361099515.0
2008-04-18 02:55:00,162.92,162.96,162.92,162.95,7460200000.0
2008-04-18 03:00:00,162.95,162.97,162.9,162.96,8575000000.0
2008-04-18 03:05:00,162.96,162.99,162.93,162.97,7772500000.0
2008-04-18 03:10:00,162.97,162.98,162.93,162.93,8339500000.0
2008-04-18 03:15:00,162.93,162.94,162.92,162.93,10009900000.0
2008-04-18 03:20:00,162.94,162.94,162.85,162.86,8918000000.0
2008-04-18 03:25:00,162.86,162.91,162.84,162.87,8164700000.0
2008-04-18 03:30:00,162.87,162.94,162.86,162.93,7468500000.0
2008-04-18 03:35:00,162.93,162.94,162.9,162.92,8370399999.0
2008-04-18 03:40:00,162.92,162.92,162.89,162.91,8170000000.0
2008-04-18 03:45:00,162.91,162.95,162.88,162.91,6451100000.0
2008-04-18 03:50:00,162.9,162.94,162.9,162.92,7953600000.0
2008-04-18 03:55:00,162.92,162.985,162.92,162.98,8510300000.0
2008-04-18 04:00:00,162.97,162.97,162.92,162.96,7685100000.0
2008-04-18 04:05:00,162.96,163.03,162.96,163.0,8708200000.0
2008-04-18 04:10:00,163.0,163.02,162.99,163.0,8618100000.0
2008-04-18 04:15:00,162.99,163.03,162.98,163.02,5700500000.0
2008-04-18 04:20:00,163.01,163.04,162.97,162.97,6693400000.0
2008-04-18 04:25:00,162.98,162.99,162.91,162.93,7681600000.0
2008-04-18 04:30:00,162.93,162.94,162.86,162.86,7442500000.0
2008-04-18 04:35:00,162.86,162.87,162.78,162.8,6366000000.0
2008-04-18 04:40:00,162.79,162.82,162.79,162.8,5978600000.0
2008-04-18 04:45:00,162.8,162.82,162.705,162.73,7418100001.0
2008-04-18 04:50:00,162.73,162.78,162.72,162.76,8136000000.0
2008-04-18 04:55:00,162.77,162.77,162.67,162.7,6606510398.0
2008-04-18 05:00:00,162.7,162.79,162.7,162.78,5936500000.0
2008-04-18 05:05:00,162.77,162.78,162.73,162.74,5617800000.0
2008-04-18 05:10:00,162.74,162.79,162.74,162.79,9280300000.0
2008-04-18 05:15:00,162.78,162.79,162.72,162.73,9300500000.0
2008-04-18 05:20:00,162.72,162.74,162.71,162.73,5321100000.0
2008-04-18 05:25:00,162.74,162.76,162.72,162.75,8276000000.0
2008-04-18 05:30:00,162.74,162.8,162.74,162.77,8276000000.0
2008-04-18 05:35:00,162.76,162.77,162.73,162.74,4965600000.0
2008-04-18 05:40:00,162.74,162.74,162.72,162.725,7068200000.0
2008-04-18 05:45:00,162.725,162.75,162.68,162.75,8630200000.0
2008-04-18 05:50:00,162.75,162.77,162.67,162.7,7124900000.0
2008-04-18 05:55:00,162.7,162.76,162.7,162.745,8282803417.0
2008-04-18 06:00:00,162.76,162.83,162.76,162.78,10652499995.0
2008-04-18 06:05:00,162.77,162.81,162.76,162.78,10652499995.0
2008-04-18 06:10:00,162.77,162.78,162.72,162.73,8521999996.0
2008-04-18 06:15:00,162.72,162.8,162.72,162.77,10652499995.0
2008-04-18 06:20:00,162.78,162.78,162.72,162.76,10442999996.0
2008-04-18 06:25:00,162.75,162.78,162.75,162.76,9605000000.0
2008-04-18 06:30:00,162.755,162.76,162.74,162.75,3925800000.0
2008-04-18 06:35:00,162.76,162.8,162.75,162.78,8019200000.0
2008-04-18 06:40:00,162.79,162.79,162.73,162.75,10024000000.0
2008-04-18 06:45:00,162.76,162.81,162.76,162.78,10024000000.0
2008-04-18 06:50:00,162.79,162.84,162.78,162.81,10024000000.0
2008-04-18 06:55:00,162.8,162.86,162.8,162.85,10024000000.0
2008-04-18 07:00:00,162.85,162.89,162.81,162.83,8638800000.0
2008-04-18 07:05:00,162.84,162.87,162.83,162.86,8733100000.0
2008-04-18 07:10:00,162.86,162.9,162.86,162.87,4110800000.0
2008-04-18 07:15:00,162.87,162.88,162.835,162.85,4037900000.0
2008-04-18 07:20:00,162.85,162.86,162.82,162.82,5863000000.0
2008-04-18 07:25:00,162.82,162.82,162.78,162.78,4798100000.0
2008-04-18 07:30:00,162.785,162.795,162.74,162.765,4599100000.0
2008-04-18 07:35:00,162.765,162.8,162.765,162.785,4213300000.0
2008-04-18 07:40:00,162.785,162.87,162.785,162.855,4061600000.0
2008-04-18 07:45:00,162.855,162.885,162.84,162.86,3107500000.0
2008-04-18 07:50:00,162.86,162.93,162.85,162.925,3775100000.0
2008-04-18 07:55:00,162.92,162.98,162.89,162.95,3163500000.0
2008-04-18 08:00:00,162.95,163.07,162.93,163.025,1699600000.0
2008-04-18 08:05:00,163.025,163.105,163.025,163.065,4862300000.0
2008-04-18 08:10:00,163.055,163.08,162.985,162.995,2498500000.0
2008-04-18 08:15:00,162.995,163.08,162.96,162.995,3022200000.0
2008-04-18 08:20:00,163.0,163.085,162.955,163.035,2985400000.0
2008-04-18 08:25:00,163.035,163.06,162.995,163.015,6144800000.0
2008-04-18 08:30:00,163.015,163.07,162.995,163.025,3977000000.0
2008-04-18 08:35:00,163.025,163.095,163.0,163.065,3016100000.0
2008-04-18 08:40:00,163.065,163.09,163.025,163.075,5325700000.0
2008-04-18 08:45:00,163.075,163.195,163.06,163.135,2271300000.0
2008-04-18 08:50:00,163.135,163.225,163.06,163.07,2311000000.0
2008-04-18 08:55:00,163.07,163.215,163.045,163.205,1798200000.0
2008-04-18 09:00:00,163.205,163.24,163.165,163.215,2091200000.0
2008-04-18 09:05:00,163.215,163.235,163.16,163.205,2191500000.0
2008-04-18 09:10:00,163.205,163.205,163.14,163.165,2203000000.0
2008-04-18 09:15:00,163.165,163.205,163.145,163.2,5203200000.0
2008-04-18 09:20:00,163.195,163.22,163.16,163.17,1838200000.0
2008-04-18 09:25:00,163.17,163.175,163.095,163.15,4210700000.0
2008-04-18 09:30:00,163.15,163.185,163.135,163.175,4522800000.0
2008-04-18 09:35:00,163.175,163.35,163.175,163.315,1330500000.0
2008-04-18 09:40:00,163.315,163.385,163.28,163.295,1360100000.0
2008-04-18 09:45:00,163.295,163.38,163.275,163.37,2256000000.0
2008-04-18 09:50:00,163.37,163.525,163.37,163.525,1717800000.0
2008-04-18 09:55:00,163.525,163.53,163.415,163.43,1692900000.0
2008-04-18 10:00:00,163.43,163.505,163.395,163.495,1598500000.0
2008-04-18 10:05:00,163.495,163.525,163.42,163.435,2166200000.0
2008-04-18 10:10:00,163.435,163.46,163.35,163.355,1934400000.0
2008-04-18 10:15:00,163.355,163.37,163.275,163.28,3867800000.0
2008-04-18 10:20:00,163.28,163.28,163.185,163.25,2361700000.0
2008-04-18 10:25:00,163.25,163.275,163.15,163.155,1125000000.0
2008-04-18 10:30:00,163.155,163.195,163.085,163.125,3006286910.0
2008-04-18 10:35:00,163.125,163.235,163.125,163.22,1826200000.0
2008-04-18 10:40:00,163.22,163.24,163.18,163.2,2276400000.0
2008-04-18 10:45:00,163.2,163.245,163.185,163.225,2350700000.0
2008-04-18 10:50:00,163.225,163.28,163.2,163.26,2760400000.0
2008-04-18 10:55:00,163.26,163.315,163.205,163.29,2141200000.0
2008-04-18 11:00:00,163.29,163.32,163.2,163.255,1344900000.0
2008-04-18 11:05:00,163.255,163.31,163.17,163.245,1959500000.0
2008-04-18 11:10:00,163.235,163.305,163.175,163.205,2352500000.0
2008-04-18 11:15:00,163.205,163.235,163.095,163.19,1841800000.0
2008-04-18 11:20:00,163.19,163.31,163.175,163.275,2377100000.0
2008-04-18 11:25:00,163.275,163.285,163.2,163.25,2196050000.0
2008-04-18 11:30:00,163.25,163.285,163.17,163.21,2093000000.0
2008-04-18 11:35:00,163.21,163.255,163.2,163.245,2127100000.0
2008-04-18 11:40:00,163.245,163.255,163.055,163.065,2052900000.0
2008-04-18 11:45:00,163.065,163.075,162.86,162.915,1617300000.0
2008-04-18 11:50:00,162.92,162.975,162.905,162.965,1378400000.0
2008-04-18 11:55:00,162.97,163.04,162.945,163.005,1603500000.0
2008-04-18 12:00:00,163.005,163.155,162.945,163.035,1569900000.0
2008-04-18 12:05:00,163.035,163.115,163.015,163.085,2040700000.0
2008-04-18 12:10:00,163.085,163.1,163.015,163.08,1433800000.0
2008-04-18 12:15:00,163.085,163.18,163.045,163.135,1514800000.0
2008-04-18 12:20:00,163.135,163.185,162.97,162.995,2284000000.0
2008-04-18 12:25:00,162.995,163.105,162.89,162.89,1361700000.0
2008-04-18 12:30:00,162.89,163.41,162.655,163.32,1361100000.0
2008-04-18 12:35:00,163.32,163.64,163.29,163.55,2156400000.0
2008-04-18 12:40:00,163.55,163.72,163.54,163.64,1542897258.0
2008-04-18 12:45:00,163.64,163.78,163.635,163.715,1430500000.0
2008-04-18 12:50:00,163.715,163.76,163.635,163.64,1120100000.0
2008-04-18 12:55:00,163.64,163.72,163.58,163.675,1204100000.0
2008-04-18 13:00:00,163.675,163.725,163.5,163.5,810300000.0
2008-04-18 13:05:00,163.5,163.66,163.495,163.635,591200000.0
2008-04-18 13:10:00,163.635,163.68,163.61,163.65,536300000.0
2008-04-18 13:15:00,163.66,163.69,163.545,163.625,801800000.0
2008-04-18 13:20:00,163.625,163.66,163.56,163.655,688700000.0
2008-04-18 13:25:00,163.655,163.7,163.605,163.635,887000000.0
2008-04-18 13:30:00,163.64,163.765,163.625,163.715,879500000.0
2008-04-18 13:35:00,163.715,163.815,163.65,163.765,720900000.0
2008-04-18 13:40:00,163.765,163.925,163.72,163.88,992500000.0
2008-04-18 13:45:00,163.88,163.925,163.805,163.87,983100000.0
2008-04-18 13:50:00,163.87,163.98,163.805,163.95,825400000.0
2008-04-18 13:55:00,163.95,164.425,163.83,164.395,1411799998.0
2008-04-18 14:00:00,164.395,164.41,164.18,164.19,1164600000.0
2008-04-18 14:05:00,164.19,164.23,163.98,164.05,1320600002.0
2008-04-18 14:10:00,164.05,164.06,163.895,164.0,984400000.0
2008-04-18 14:15:00,163.98,164.13,163.95,164.085,859300000.0
2008-04-18 14:20:00,164.09,164.21,164.015,164.17,780100000.0
2008-04-18 14:25:00,164.17,164.185,164.035,164.05,699000000.0
2008-04-18 14:30:00,164.05,164.195,163.96,164.09,1057300000.0
2008-04-18 14:35:00,164.09,164.18,164.025,164.13,996500000.0
2008-04-18 14:40:00,164.13,164.225,164.055,164.055,940300000.0
2008-04-18 14:45:00,164.06,164.155,164.06,164.08,1276000000.0
2008-04-18 14:50:00,164.08,164.19,164.04,164.13,664100000.0
2008-04-18 14:55:00,164.13,164.17,164.075,164.11,519800000.0
2008-04-18 15:00:00,164.11,164.11,163.92,163.94,608900000.0
2008-04-18 15:05:00,163.94,164.11,163.93,164.1,546920776.0
2008-04-18 15:10:00,164.1,164.13,164.02,164.045,565425382.0
2008-04-18 15:15:00,164.045,164.12,164.02,164.06,540450000.0
2008-04-18 15:20:00,164.06,164.1,164.0,164.06,651250000.0
2008-04-18 15:25:00,164.06,164.06,163.94,163.99,577950000.0
2008-04-18 15:30:00,163.99,164.13,163.95,164.08,647250000.0
2008-04-18 15:35:00,164.08,164.14,164.015,164.025,796350000.0
2008-04-18 15:40:00,164.03,164.09,164.01,164.03,628500000.0
2008-04-18 15:45:00,164.03,164.13,164.03,164.085,726200000.0
2008-04-18 15:50:00,164.085,164.13,163.955,164.12,750300000.0
2008-04-18 15:55:00,164.12,164.16,164.075,164.11,805100000.0
2008-04-18 16:00:00,164.11,164.11,163.965,164.0,493700000.0
2008-04-18 16:05:00,164.0,164.055,163.97,164.0,645100000.0
2008-04-18 16:10:00,164.0,164.1,163.98,164.015,560700000.0
2008-04-18 16:15:00,164.01,164.125,163.98,164.05,571100000.0
2008-04-18 16:20:00,164.05,164.16,163.93,164.02,755500000.0
2008-04-18 16:25:00,164.02,164.06,163.95,164.0,752900000.0
2008-04-18 16:30:00,164.0,164.15,164.0,164.11,1026700000.0
2008-04-18 16:35:00,164.11,164.18,164.05,164.115,737200000.0
2008-04-18 16:40:00,164.115,164.235,164.105,164.22,688900000.0
2008-04-18 16:45:00,164.22,164.32,164.19,164.245,662900000.0
2008-04-18 16:50:00,164.245,164.3,164.215,164.24,716300000.0
2008-04-18 16:55:00,164.24,164.32,164.215,164.32,620900000.0
2008-04-18 17:00:00,164.32,164.615,164.3,164.56,906300000.0
2008-04-18 17:05:00,164.57,164.61,164.49,164.51,755900000.0
2008-04-18 17:10:00,164.51,164.57,164.47,164.51,659600000.0
2008-04-18 17:15:00,164.51,164.54,164.445,164.455,507800000.0
2008-04-18 17:20:00,164.455,164.545,164.425,164.515,480500000.0
2008-04-18 17:25:00,164.515,164.54,164.425,164.445,493400000.0
2008-04-18 17:30:00,164.435,164.46,164.32,164.335,545800000.0
2008-04-18 17:35:00,164.335,164.45,164.315,164.42,481600000.0
2008-04-18 17:40:00,164.42,164.565,164.41,164.55,541451249.0
2008-04-18 17:45:00,164.545,164.61,164.51,164.52,615500000.0
2008-04-18 17:50:00,164.525,164.58,164.515,164.555,735700000.0
2008-04-18 17:55:00,164.55,164.68,164.505,164.59,577400000.0
2008-04-18 18:00:00,164.59,164.62,164.48,164.585,715200000.0
2008-04-18 18:05:00,164.59,164.66,164.55,164.61,526800000.0
2008-04-18 18:10:00,164.61,164.62,164.545,164.58,334300000.0
2008-04-18 18:15:00,164.58,164.635,164.55,164.615,308700000.0
2008-04-18 18:20:00,164.62,164.64,164.555,164.565,284700000.0
2008-04-18 18:25:00,164.565,164.61,164.55,164.575,624700000.0
2008-04-18 18:30:00,164.57,164.62,164.56,164.56,468750000.0
2008-04-18 18:35:00,164.555,164.555,164.455,164.515,364000000.0
2008-04-18 18:40:00,164.515,164.585,164.49,164.535,506000000.0
2008-04-18 18:45:00,164.535,164.55,164.455,164.46,273500000.0
2008-04-18 18:50:00,164.46,164.49,164.435,164.445,271900000.0
2008-04-18 18:55:00,164.445,164.45,164.34,164.345,298500000.0
2008-04-18 19:00:00,164.345,164.35,164.195,164.21,229900000.0
2008-04-18 19:05:00,164.21,164.215,164.155,164.185,821300000.0
2008-04-18 19:10:00,164.185,164.235,164.17,164.17,2316000000.0
2008-04-18 19:15:00,164.17,164.24,164.155,164.215,771400000.0
2008-04-18 19:20:00,164.215,164.26,164.2,164.235,411300000.0
2008-04-18 19:25:00,164.235,164.27,164.19,164.195,397900000.0
2008-04-18 19:30:00,164.195,164.205,164.095,164.125,522100000.0
2008-04-18 19:35:00,164.125,164.135,164.035,164.09,494000000.0
2008-04-18 19:40:00,164.095,164.14,164.04,164.085,570600000.0
2008-04-18 19:45:00,164.085,164.1,164.055,164.08,317000000.0
2008-04-18 19:50:00,164.08,164.12,164.045,164.05,417800000.0
2008-04-18 19:55:00,164.05,164.09,164.045,164.05,313800000.0
2008-04-18 20:00:00,164.05,164.09,164.025,164.03,456400000.0
2008-04-18 20:05:00,164.03,164.11,164.02,164.045,485300000.0
2008-04-18 20:10:00,164.045,164.12,164.045,164.065,456500000.0
2008-04-18 20:15:00,164.065,164.155,164.055,164.155,372800000.0
2008-04-18 20:20:00,164.155,164.21,164.135,164.18,313500000.0
2008-04-18 20:25:00,164.18,164.19,164.025,164.06,679500000.0
2008-04-18 20:30:00,164.06,164.12,164.035,164.12,685800000.0
2008-04-18 20:35:00,164.12,164.12,164.04,164.06,791600000.0
2008-04-18 20:40:00,164.06,164.18,164.05,164.16,898200000.0
2008-04-18 20:45:00,164.16,164.18,164.075,164.08,551800000.0
2008-04-18 20:50:00,164.08,164.12,164.02,164.09,692400000.0
2008-04-18 20:55:00,164.09,164.14,164.02,164.12,717300000.0
2008-04-18 21:00:00,164.12,164.12,163.9,163.97,1284100000.0
2008-04-18 21:05:00,163.97,164.04,163.95,164.02,868642540.0
2008-04-18 21:10:00,164.02,164.075,163.97,164.01,658800000.0
2008-04-18 21:15:00,164.01,164.035,163.915,163.945,512500000.0
2008-04-18 21:20:00,163.96,163.965,163.85,163.945,344700000.0
2008-04-18 21:25:00,163.945,163.95,163.915,163.93,193700000.0
2008-04-18 21:30:00,163.93,164.01,163.925,163.995,476900000.0
2008-04-18 21:35:00,163.995,164.07,163.97,164.0,482100000.0
2008-04-18 21:40:00,164.0,164.005,163.905,163.98,503600000.0
2008-04-18 21:45:00,163.98,164.02,163.92,163.93,469900000.0
2008-04-18 21:50:00,163.93,164.01,163.93,163.99,1510100000.0
2008-04-18 21:55:00,163.99,164.0,163.93,163.93,1794599999.0
2008-04-18 22:00:00,163.93,164.01,163.91,164.01,2018900000.0
2008-04-18 22:05:00,164.01,164.05,163.98,163.99,2111799996.0
2008-04-18 22:10:00,163.99,164.045,163.99,164.01,1221900006.0
2008-04-18 22:15:00,164.01,164.02,163.99,164.015,999400000.0
2008-04-18 22:20:00,164.015,164.04,163.98,164.0,1049500004.0
2008-04-18 22:25:00,164.0,164.02,163.955,163.99,1022299999.0
2008-04-18 22:30:00,163.99,163.995,163.88,163.88,345700000.0
2008-04-18 22:35:00,163.88,164.03,163.88,163.94,443100000.0
2008-04-18 22:40:00,163.94,163.96,163.9,163.9,225300000.0
2008-04-18 22:45:00,163.9,163.95,163.9,163.92,356800000.0
2008-04-18 22:50:00,163.92,163.97,163.92,163.955,276800000.0
2008-04-18 22:55:00,163.955,164.03,163.9,163.95,1543200000.0
2008-04-20 23:05:00,164.08,164.16,164.075,164.15,237400000.0
2008-04-20 23:10:00,164.15,164.185,164.15,164.15,1420800000.0
2008-04-20 23:15:00,164.15,164.155,164.135,164.15,1289600000.0
2008-04-20 23:20:00,164.15,164.155,164.09,164.105,1560800000.0
2008-04-20 23:25:00,164.09,164.13,164.03,164.06,4949000000.0
2008-04-20 23:30:00,164.11,164.15,164.055,164.13,4025600000.0
2008-04-20 23:35:00,164.13,164.15,164.12,164.12,2924000000.0
2008-04-20 23:45:00,164.07,164.08,164.03,164.04,5353500000.0
2008-04-20 23:50:00,164.04,164.1,164.04,164.07,2182800000.0
2008-04-20 23:55:00,164.07,164.145,164.07,164.1,1153600000.0
2008-04-21 00:00:00,164.15,164.19,164.07,164.09,2175600000.0
2008-04-21 00:05:00,164.09,164.12,164.09,164.1,1355600000.0
2008-04-21 00:10:00,164.1,164.1,164.09,164.095,1370100000.0
2008-04-21 00:15:00,164.095,164.165,164.09,164.15,2561800000.0
2008-04-21 00:20:00,164.15,164.15,164.12,164.12,1571900000.0
2008-04-21 00:25:00,164.12,164.145,164.1,164.1,2104500000.0
2008-04-21 00:30:00,164.1,164.17,164.09,164.17,4502500000.0
2008-04-21 00:35:00,164.13,164.3,164.13,164.265,7900300000.0
2008-04-21 00:40:00,164.265,164.295,164.19,164.265,4445600009.0
2008-04-21 00:45:00,164.265,164.39,164.265,164.37,2918100000.0
2008-04-21 00:50:00,164.37,164.43,164.295,164.33,1705100000.0
2008-04-21 00:55:00,164.33,164.355,164.275,164.33,6163000000.0
2008-04-21 01:00:00,164.33,164.37,164.3,164.345,1620700000.0
2008-04-21 01:05:00,164.345,164.41,164.33,164.36,4540400000.0
2008-04-21 01:10:00,164.36,164.41,164.32,164.34,2849400000.0
2008-04-21 01:15:00,164.34,164.4,164.3,164.37,1678600000.0
2008-04-21 01:20:00,164.37,164.44,164.36,164.42,1527000000.0
2008-04-21 01:25:00,164.42,164.43,164.32,164.36,1343700000.0
2008-04-21 01:30:00,164.36,164.36,164.3,164.33,1627600000.0
2008-04-21 01:35:00,164.33,164.36,164.24,164.25,2616300000.0
2008-04-21 01:40:00,164.25,164.26,164.21,164.24,2836400000.0
2008-04-21 01:45:00,164.24,164.26,164.17,164.23,2786400000.0
2008-04-21 01:50:00,164.23,164.31,164.19,164.23,2195100000.0
2008-04-21 01:55:00,164.23,164.28,164.17,164.19,3284799946.0
2008-04-21 02:00:00,164.19,164.22,164.15,164.19,2767700000.0
2008-04-21 02:05:00,164.19,164.3,164.18,164.21,1303000000.0
2008-04-21 02:10:00,164.21,164.26,164.19,164.26,3577400000.0
2008-04-21 02:15:00,164.26,164.26,164.21,164.26,2298200000.0
2008-04-21 02:20:00,164.27,164.28,164.21,164.225,3069900000.0
2008-04-21 02:25:00,164.225,164.31,164.22,164.3,3150600000.0
2008-04-21 02:30:00,164.3,164.31,164.26,164.28,4447800000.0
2008-04-21 02:35:00,164.28,164.38,164.27,164.36,4545000000.0
2008-04-21 02:40:00,164.36,164.41,164.34,164.4,5660200000.0
2008-04-21 02:45:00,164.4,164.46,164.39,164.46,5368000000.0
2008-04-21 02:50:00,164.46,164.53,164.44,164.44,3933400000.0
2008-04-21 02:55:00,164.43,164.48,164.39,164.39,4396900001.0
2008-04-21 03:00:00,164.39,164.45,164.37,164.44,4749400000.0
2008-04-21 03:05:00,164.44,164.45,164.3,164.36,4508600000.0
2008-04-21 03:10:00,164.36,164.39,164.27,164.31,4215600000.0
2008-04-21 03:15:00,164.31,164.35,164.22,164.26,3243599833.0
2008-04-21 03:20:00,164.26,164.31,164.26,164.28,4330198998.0
2008-04-21 03:25:00,164.28,164.36,164.27,164.34,2114400000.0
2008-04-21 03:30:00,164.34,164.41,164.29,164.3,2149100000.0
2008-04-21 03:35:00,164.3,164.38,164.28,164.38,3131400003.0
2008-04-21 03:40:00,164.39,164.42,164.245,164.26,2196200000.0
2008-04-21 03:45:00,164.26,164.3,164.24,164.26,3689599998.0
2008-04-21 03:50:00,164.26,164.32,164.255,164.28,4602600002.0
2008-04-21 03:55:00,164.28,164.35,164.28,164.32,4921100000.0
2008-04-21 04:00:00,164.32,164.41,164.32,164.37,5589700000.0
2008-04-21 04:05:00,164.37,164.4,164.34,164.355,3217400000.0
2008-04-21 04:10:00,164.36,164.36,164.32,164.35,2023800000.0
2008-04-21 04:15:00,164.35,164.425,164.345,164.4,4212400000.0
2008-04-21 04:20:00,164.4,164.41,164.39,164.4,4592600001.0
2008-04-21 04:25:00,164.4,164.44,164.375,164.415,3648600000.0
2008-04-21 04:30:00,164.415,164.43,164.37,164.39,4991200000.0
2008-04-21 04:35:00,164.38,164.43,164.38,164.4,8436800017.0
2008-04-21 04:40:00,164.4,164.44,164.32,164.33,6197500007.0
2008-04-21 04:45:00,164.32,164.36,164.29,164.33,3041800000.0
2008-04-21 04:50:00,164.33,164.33,164.29,164.3,1883600000.0
2008-04-21 04:55:00,164.3,164.31,164.27,164.29,4567000000.0
2008-04-21 05:00:00,164.29,164.3,164.24,164.26,2226500000.0
2008-04-21 05:05:00,164.26,164.29,164.25,164.29,4687200001.0
2008-04-21 05:10:00,164.29,164.29,164.26,164.28,5921800000.0
2008-04-21 05:15:00,164.28,164.29,164.27,164.27,6143600000.0
2008-04-21 05:20:00,164.27,164.32,164.245,164.28,1733000000.0
2008-04-21 05:25:00,164.28,164.32,164.26,164.32,1279600000.0
2008-04-21 05:30:00,164.32,164.32,164.26,164.27,1352400000.0
2008-04-21 05:35:00,164.27,164.28,164.21,164.25,1665700000.0
2008-04-21 05:40:00,164.25,164.31,164.25,164.295,1481600000.0
2008-04-21 05:45:00,164.295,164.31,164.28,164.29,1732400000.0
2008-04-21 05:50:00,164.29,164.34,164.26,164.34,1348200000.0
2008-04-21 05:55:00,164.34,164.38,164.32,164.34,1542100000.0
2008-04-21 06:00:00,164.34,164.34,164.2,164.3,1517600000.0
2008-04-21 06:05:00,164.29,164.29,164.22,164.22,1489800000.0
2008-04-21 06:10:00,164.22,164.27,164.22,164.27,1608900000.0
2008-04-21 06:15:00,164.28,164.31,164.26,164.28,1842900000.0
2008-04-21 06:20:00,164.28,164.3,164.24,164.27,1508800000.0
2008-04-21 06:25:00,164.27,164.28,164.235,164.27,1490000000.0
2008-04-21 06:30:00,164.27,164.41,164.26,164.39,1380800000.0
2008-04-21 06:35:00,164.385,164.42,164.29,164.32,1443700000.0
2008-04-21 06:40:00,164.32,164.33,164.22,164.27,1537800000.0
2008-04-21 06:45:00,164.27,164.28,164.24,164.28,1565400000.0
2008-04-21 06:50:00,164.28,164.3,164.25,164.29,1335000000.0
2008-04-21 06:55:00,164.29,164.35,164.28,164.35,1487100000.0
2008-04-21 07:00:00,164.35,164.37,164.285,164.34,1419500000.0
2008-04-21 07:05:00,164.34,164.4,164.31,164.38,1738999999.0
2008-04-21 07:10:00,164.38,164.39,164.36,164.37,1533600000.0
2008-04-21 07:15:00,164.37,164.42,164.36,164.41,1653600000.0
2008-04-21 07:20:00,164.41,164.41,164.36,164.37,1904699998.0
2008-04-21 07:25:00,164.37,164.45,164.37,164.43,1744700000.0
2008-04-21 07:30:00,164.43,164.44,164.37,164.37,3819300000.0
2008-04-21 07:35:00,164.37,164.38,164.325,164.365,1386300000.0
2008-04-21 07:40:00,164.365,164.37,164.25,164.28,1380300000.0
2008-04-21 07:45:00,164.29,164.31,164.25,164.26,1448600000.0
2008-04-21 07:50:00,164.26,164.31,164.26,164.28,1536600000.0
2008-04-21 07:55:00,164.28,164.39,164.28,164.39,1425452979.0
2008-04-21 08:00:00,164.39,164.46,164.365,164.37,1230000000.0
2008-04-21 08:05:00,164.37,164.41,164.28,164.3,1148800000.0
2008-04-21 08:10:00,164.3,164.32,164.205,164.27,1181100000.0
2008-04-21 08:15:00,164.27,164.33,164.2,164.29,1249100000.0
2008-04-21 08:20:00,164.275,164.36,164.27,164.35,1279600000.0
2008-04-21 08:25:00,164.35,164.415,164.335,164.36,1259900000.0
2008-04-21 08:30:00,164.36,164.41,164.33,164.37,1197400000.0
2008-04-21 08:35:00,164.37,164.48,164.355,164.46,1176800000.0
2008-04-21 08:40:00,164.46,164.47,164.415,164.45,1096000000.0
2008-04-21 08:45:00,164.46,164.525,164.38,164.41,1258100000.0
2008-04-21 08:50:00,164.41,164.42,164.25,164.29,1054360000.0
2008-04-21 08:55:00,164.29,164.42,164.28,164.38,1394700000.0
2008-04-21 09:00:00,164.38,164.425,164.285,164.355,1548300000.0
2008-04-21 09:05:00,164.355,164.365,164.205,164.255,2011599999.0
2008-04-21 09:10:00,164.255,164.325,164.21,164.32,5025900000.0
2008-04-21 09:15:00,164.32,164.435,164.315,164.42,3243700000.0
2008-04-21 09:20:00,164.42,164.42,164.305,164.365,694900000.0
2008-04-21 09:25:00,164.365,164.41,164.27,164.355,769200000.0
2008-04-21 09:30:00,164.355,164.415,164.305,164.35,785700000.0
2008-04-21 09:35:00,164.35,164.35,164.27,164.28,743200000.0
2008-04-21 09:40:00,164.275,164.315,164.215,164.275,1964800000.0
2008-04-21 09:45:00,164.275,164.345,164.105,164.29,1558700000.0
2008-04-21 09:50:00,164.29,164.39,164.205,164.325,867900000.0
2008-04-21 09:55:00,164.325,164.34,164.05,164.055,926200000.0
2008-04-21 10:00:00,164.055,164.15,164.025,164.055,1051900000.0
2008-04-21 10:05:00,164.055,164.22,164.04,164.19,864500000.0
2008-04-21 10:10:00,164.19,164.245,164.155,164.19,819700000.0
2008-04-21 10:15:00,164.19,164.195,164.065,164.115,2573900000.0
2008-04-21 10:20:00,164.115,164.185,164.06,164.145,783800000.0
2008-04-21 10:25:00,164.145,164.34,164.12,164.24,992000000.0
2008-04-21 10:30:00,164.24,164.245,164.035,164.14,857400000.0
2008-04-21 10:35:00,164.14,164.27,164.105,164.225,926500000.0
2008-04-21 10:40:00,164.225,164.315,164.205,164.31,902100000.0
2008-04-21 10:45:00,164.31,164.325,164.225,164.245,1326500000.0
2008-04-21 10:50:00,164.24,164.29,164.2,164.245,997600000.0
2008-04-21 10:55:00,164.245,164.325,164.225,164.3,1042800000.0
2008-04-21 11:00:00,164.3,164.38,164.295,164.355,995000000.0
2008-04-21 11:05:00,164.355,164.355,164.305,164.325,1105900000.0
2008-04-21 11:10:00,164.325,164.36,164.25,164.25,983300000.0
2008-04-21 11:15:00,164.25,164.325,164.25,164.305,929300000.0
2008-04-21 11:20:00,164.305,164.355,164.23,164.31,853700000.0
2008-04-21 11:25:00,164.315,164.405,164.265,164.39,820800000.0
2008-04-21 11:30:00,164.39,164.47,164.335,164.35,994300000.0
2008-04-21 11:35:00,164.345,164.345,164.24,164.25,940600000.0
2008-04-21 11:40:00,164.25,164.255,164.22,164.25,742000000.0
2008-04-21 11:45:00,164.25,164.345,164.225,164.26,1623100000.0
2008-04-21 11:50:00,164.26,164.325,164.245,164.275,1482000000.0
2008-04-21 11:55:00,164.275,164.39,164.265,164.335,954600000.0
2008-04-21 12:00:00,164.335,164.335,164.18,164.21,1019700000.0
2008-04-21 12:05:00,164.21,164.235,164.13,164.235,1190000000.0
2008-04-21 12:10:00,164.235,164.315,164.235,164.24,1038500000.0
2008-04-21 12:15:00,164.24,164.28,164.175,164.22,966300000.0
2008-04-21 12:20:00,164.22,164.315,164.22,164.28,1157100000.0
2008-04-21 12:25:00,164.28,164.325,164.28,164.3,1311500000.0
2008-04-21 12:30:00,164.3,164.325,164.19,164.19,937600000.0
2008-04-21 12:35:00,164.19,164.215,164.105,164.19,1749700000.0
2008-04-21 12:40:00,164.19,164.22,164.145,164.185,963600000.0
2008-04-21 12:45:00,164.185,164.2,164.105,164.12,1228500000.0
2008-04-21 12:50:00,164.12,164.21,164.045,164.185,1069700000.0
2008-04-21 12:55:00,164.185,164.205,164.085,164.1,1871200000.0
2008-04-21 13:00:00,164.1,164.125,163.91,163.94,2645500000.0
2008-04-21 13:05:00,163.94,164.1,163.875,163.985,1792700000.0
2008-04-21 13:10:00,163.99,164.18,163.99,164.15,894500000.0
2008-04-21 13:15:00,164.15,164.165,164.065,164.12,780500000.0
2008-04-21 13:20:00,164.12,164.245,164.09,164.165,762000000.0
2008-04-21 13:25:00,164.165,164.415,164.145,164.28,723700000.0
2008-04-21 13:30:00,164.28,164.305,164.18,164.215,765800000.0
2008-04-21 13:35:00,164.21,164.28,164.155,164.23,845600000.0
2008-04-21 13:40:00,164.23,164.48,164.225,164.365,907000000.0
2008-04-21 13:45:00,164.365,164.425,164.355,164.39,858000000.0
2008-04-21 13:50:00,164.39,164.435,164.355,164.385,1012700000.0
2008-04-21 13:55:00,164.385,164.385,164.3,164.3,1161900000.0
2008-04-21 14:00:00,164.3,164.34,164.25,164.335,1209500000.0
2008-04-21 14:05:00,164.335,164.445,164.335,164.405,885600000.0
2008-04-21 14:10:00,164.405,164.445,164.39,164.41,580400000.0
2008-04-21 14:15:00,164.41,164.48,164.41,164.435,1011600000.0
2008-04-21 14:20:00,164.435,164.505,164.435,164.5,1022000000.0
2008-04-21 14:25:00,164.5,164.57,164.5,164.565,1006900000.0
2008-04-21 14:30:00,164.565,164.615,164.51,164.615,1031700000.0
2008-04-21 14:35:00,164.615,164.64,164.535,164.64,938500000.0
2008-04-21 14:40:00,164.64,164.655,164.56,164.58,1097800000.0
2008-04-21 14:45:00,164.58,164.625,164.55,164.6,861400000.0
2008-04-21 14:50:00,164.6,164.6,164.505,164.535,880900000.0
2008-04-21 14:55:00,164.535,164.595,164.525,164.57,902500000.0
2008-04-21 15:00:00,164.57,164.58,164.485,164.495,1932700000.0
2008-04-21 15:05:00,164.495,164.51,164.38,164.405,1628500000.0
2008-04-21 15:10:00,164.405,164.44,164.36,164.37,1180900000.0
2008-04-21 15:15:00,164.37,164.425,164.37,164.4,3851000000.0
2008-04-21 15:20:00,164.4,164.485,164.39,164.485,1032000000.0
2008-04-21 15:25:00,164.485,164.59,164.47,164.58,1442400000.0
2008-04-21 15:30:00,164.58,164.635,164.56,164.575,924800000.0
2008-04-21 15:35:00,164.575,164.64,164.57,164.62,885600000.0
2008-04-21 15:40:00,164.62,164.815,164.62,164.815,1385900000.0
2008-04-21 15:45:00,164.82,164.855,164.715,164.72,1027900000.0
2008-04-21 15:50:00,164.72,164.8,164.705,164.785,948500000.0
2008-04-21 15:55:00,164.78,164.805,164.75,164.795,987895000.0
2008-04-21 16:00:00,164.8,164.815,164.64,164.645,977200000.0
2008-04-21 16:05:00,164.65,164.735,164.635,164.655,1012150000.0
2008-04-21 16:10:00,164.655,164.68,164.57,164.595,1067500000.0
2008-04-21 16:15:00,164.595,164.595,164.485,164.505,840800000.0
2008-04-21 16:20:00,164.505,164.525,164.48,164.52,2158900000.0
2008-04-21 16:25:00,164.52,164.54,164.39,164.41,1433700000.0
2008-04-21 16:30:00,164.405,164.435,164.375,164.42,1079300000.0
2008-04-21 16:35:00,164.415,164.475,164.4,164.475,971200000.0
2008-04-21 16:40:00,164.475,164.565,164.47,164.505,1087200000.0
2008-04-21 16:45:00,164.505,164.515,164.425,164.45,1111300000.0
2008-04-21 16:50:00,164.45,164.54,164.325,164.325,1036300000.0
2008-04-21 16:55:00,164.32,164.36,164.155,164.155,982400000.0
2008-04-21 17:00:00,164.155,164.34,164.145,164.28,2129300000.0
2008-04-21 17:05:00,164.28,164.375,164.275,164.37,908600000.0
2008-04-21 17:10:00,164.37,164.405,164.285,164.37,969800000.0
2008-04-21 17:15:00,164.37,164.445,164.295,164.435,960500000.0
2008-04-21 17:20:00,164.435,164.435,164.27,164.39,984200000.0
2008-04-21 17:25:00,164.39,164.47,164.285,164.315,971900000.0
2008-04-21 17:30:00,164.315,164.33,164.24,164.27,1047400000.0
2008-04-21 17:35:00,164.27,164.285,164.185,164.185,1089300000.0
2008-04-21 17:40:00,164.175,164.22,164.14,164.16,1498200000.0
2008-04-21 17:45:00,164.16,164.215,164.15,164.175,1110200000.0
2008-04-21 17:50:00,164.175,164.185,164.105,164.105,1289900000.0
2008-04-21 17:55:00,164.105,164.235,164.105,164.175,1062200000.0
2008-04-21 18:00:00,164.175,164.265,164.17,164.26,1570900000.0
2008-04-21 18:05:00,164.26,164.265,164.19,164.19,1346600000.0
2008-04-21 18:10:00,164.19,164.19,164.1,164.11,3427500000.0
2008-04-21 18:15:00,164.11,164.17,164.105,164.13,3982600000.0
2008-04-21 18:20:00,164.13,164.165,164.11,164.15,1220700000.0
2008-04-21 18:25:00,164.145,164.175,164.09,164.09,1095600000.0
2008-04-21 18:30:00,164.09,164.125,164.06,164.115,1352400000.0
2008-04-21 18:35:00,164.115,164.135,164.055,164.085,1384500000.0
2008-04-21 18:40:00,164.085,164.11,164.08,164.1,1237800000.0
2008-04-21 18:45:00,164.095,164.115,164.065,164.105,1586800000.0
2008-04-21 18:50:00,164.105,164.135,164.07,164.115,1175800000.0
2008-04-21 18:55:00,164.115,164.115,164.06,164.11,1306600000.0
2008-04-21 19:00:00,164.11,164.23,164.11,164.23,1162100000.0
2008-04-21 19:05:00,164.235,164.24,164.135,164.195,1106500000.0
2008-04-21 19:10:00,164.195,164.195,164.055,164.115,1405100000.0
2008-04-21 19:15:00,164.115,164.135,164.05,164.12,1088700000.0
2008-04-21 19:20:00,164.12,164.175,164.105,164.13,1174200000.0
2008-04-21 19:25:00,164.13,164.195,164.1,164.105,1230500000.0
2008-04-21 19:30:00,164.105,164.125,164.04,164.045,1284700000.0
2008-04-21 19:35:00,164.045,164.125,164.045,164.075,1345100000.0
2008-04-21 19:40:00,164.075,164.105,164.05,164.06,1334000000.0
2008-04-21 19:45:00,164.06,164.09,164.0,164.05,2479000000.0
2008-04-21 19:50:00,164.05,164.105,164.035,164.06,1346600000.0
2008-04-21 19:55:00,164.06,164.11,164.055,164.105,1221000000.0
2008-04-21 20:00:00,164.105,164.12,164.045,164.085,1425100000.0
2008-04-21 20:05:00,164.085,164.14,164.055,164.08,1108700000.0
2008-04-21 20:10:00,164.08,164.09,164.04,164.06,1258000000.0
2008-04-21 20:15:00,164.06,164.115,163.99,164.115,1248400000.0
2008-04-21 20:20:00,164.115,164.115,163.94,163.94,1152700000.0
2008-04-21 20:25:00,163.94,164.015,163.92,163.955,1334800000.0
2008-04-21 20:30:00,163.955,164.1,163.955,164.02,1230500000.0
2008-04-21 20:35:00,164.02,164.115,164.02,164.055,1333800000.0
2008-04-21 20:40:00,164.055,164.12,164.05,164.1,1356000000.0
2008-04-21 20:45:00,164.1,164.185,164.065,164.135,1194500000.0
2008-04-21 20:50:00,164.135,164.14,164.095,164.12,4161300000.0
2008-04-21 20:55:00,164.115,164.165,164.095,164.095,8344500000.0
2008-04-21 21:00:00,164.095,164.19,164.095,164.17,8151000000.0
2008-04-21 21:05:00,164.18,164.21,164.16,164.2,8445000000.0
2008-04-21 21:10:00,164.2,164.22,164.175,164.21,5479400000.0
2008-04-21 21:15:00,164.215,164.295,164.215,164.275,3553900000.0
2008-04-21 21:20:00,164.27,164.32,164.195,164.305,3125900000.0
2008-04-21 21:25:00,164.305,164.325,164.265,164.27,2099800000.0
2008-04-21 21:30:00,164.27,164.285,164.215,164.26,1587600000.0
2008-04-21 21:35:00,164.26,164.31,164.22,164.3,3663900000.0
2008-04-21 21:40:00,164.3,164.39,164.3,164.39,1979500000.0
2008-04-21 21:45:00,164.39,164.44,164.37,164.37,1338100000.0
2008-04-21 21:50:00,164.37,164.43,164.34,164.425,1244900000.0
2008-04-21 21:55:00,164.425,164.435,164.315,164.325,923100000.0
2008-04-21 22:00:00,164.325,164.35,164.28,164.28,921300000.0
2008-04-21 22:05:00,164.28,164.29,164.255,164.275,933100000.0
2008-04-21 22:10:00,164.275,164.29,164.24,164.27,916600000.0
2008-04-21 22:15:00,164.27,164.32,164.26,164.27,1061200000.0
2008-04-21 22:20:00,164.27,164.29,164.26,164.27,2398800000.0
2008-04-21 22:25:00,164.27,164.295,164.26,164.275,3831400000.0
2008-04-21 22:30:00,164.275,164.3,164.255,164.255,2549000000.0
2008-04-21 22:35:00,164.255,164.255,164.175,164.2,878400000.0
2008-04-21 22:40:00,164.2,164.255,164.195,164.25,1278700000.0
2008-04-21 22:45:00,164.25,164.33,164.24,164.3,2007600000.0
2008-04-21 22:50:00,164.3,164.34,164.26,164.32,2719000000.0
2008-04-21 22:55:00,164.32,164.345,164.24,164.3,1571900000.0
2008-04-21 23:00:00,164.31,164.32,164.21,164.28,6366800000.0
2008-04-21 23:05:00,164.28,164.285,164.2,164.25,3317100000.0
2008-04-21 23:10:00,164.25,164.26,164.21,164.25,2834300000.0
2008-04-21 23:15:00,164.25,164.3,164.25,164.27,2624500000.0
2008-04-21 23:20:00,164.27,164.28,164.24,164.27,1069700000.0
2008-04-21 23:25:00,164.27,164.28,164.23,164.25,1266000000.0
2008-04-21 23:30:00,164.25,164.26,164.155,164.17,1214500000.0
2008-04-21 23:35:00,164.17,164.22,164.16,164.17,3163000000.0
2008-04-21 23:40:00,164.17,164.24,164.165,164.22,3298800000.0
2008-04-21 23:45:00,164.22,164.28,164.21,164.27,2072500000.0
2008-04-21 23:50:00,164.27,164.27,164.22,164.22,2252100000.0
2008-04-21 23:55:00,164.22,164.28,164.19,164.22,1338900000.0
2008-04-22 00:00:00,164.22,164.25,164.22,164.24,4542400000.0
2008-04-22 00:05:00,164.24,164.26,164.22,164.26,2520000000.0
2008-04-22 00:10:00,164.26,164.28,164.22,164.28,1569800000.0
2008-04-22 00:15:00,164.28,164.33,164.26,164.28,2961400000.0
2008-04-22 00:20:00,164.28,164.32,164.225,164.29,4954600000.0
2008-04-22 00:25:00,164.29,164.35,164.28,164.35,5145000000.0
2008-04-22 00:30:00,164.35,164.44,164.33,164.35,2924700000.0
2008-04-22 00:35:00,164.35,164.35,164.255,164.33,2557000000.0
2008-04-22 00:40:00,164.33,164.36,164.32,164.36,3582500001.0
2008-04-22 00:45:00,164.36,164.42,164.33,164.33,3386800000.0
2008-04-22 00:50:00,164.33,164.33,164.22,164.265,5656500000.0
2008-04-22 00:55:00,164.265,164.36,164.265,164.355,4330600000.0
2008-04-22 01:00:00,164.355,164.46,164.355,164.42,4750200000.0
2008-04-22 01:05:00,164.42,164.45,164.33,164.35,3169600000.0
2008-04-22 01:10:00,164.35,164.35,164.34,164.35,4072600000.0
2008-04-22 01:15:00,164.35,164.44,164.35,164.44,4588800000.0
2008-04-22 01:20:00,164.435,164.5,164.39,164.4,5748000000.0
2008-04-22 01:25:00,164.4,164.42,164.39,164.41,7460200000.0
2008-04-22 01:30:00,164.41,164.42,164.39,164.41,1927100000.0
2008-04-22 01:35:00,164.42,164.42,164.38,164.42,2314100000.0
2008-04-22 01:40:00,164.42,164.42,164.25,164.26,5051500000.0
2008-04-22 01:45:00,164.26,164.26,164.1,164.15,3209200000.0
2008-04-22 01:50:00,164.15,164.17,164.02,164.12,3685799998.0
2008-04-22 01:55:00,164.12,164.23,164.12,164.21,2145200000.0
2008-04-22 02:00:00,164.21,164.32,164.19,164.21,2097350000.0
2008-04-22 02:05:00,164.21,164.26,164.21,164.23,2488300000.0
2008-04-22 02:10:00,164.22,164.24,164.16,164.21,4753200002.0
2008-04-22 02:15:00,164.215,164.22,164.15,164.2,9548300000.0
2008-04-22 02:20:00,164.2,164.21,164.115,164.13,5072000000.0
2008-04-22 02:25:00,164.13,164.15,164.11,164.11,5555900000.0
2008-04-22 02:30:00,164.11,164.18,164.11,164.15,3627300000.0
2008-04-22 02:35:00,164.15,164.17,164.13,164.15,2916100000.0
2008-04-22 02:40:00,164.15,164.15,164.05,164.09,5426640000.0
2008-04-22 02:45:00,164.09,164.14,164.05,164.12,262960000.0
2008-04-22 02:50:00,164.12,164.12,163.98,163.98,582980000.0
2008-04-22 02:55:00,163.975,164.05,163.935,164.05,4306420000.0
2008-04-22 03:00:00,164.05,164.065,164.0,164.065,4771300000.0
2008-04-22 03:05:00,164.065,164.09,164.0,164.02,2438700000.0
2008-04-22 03:10:00,164.02,164.07,164.01,164.02,2370300000.0
2008-04-22 03:15:00,164.02,164.1,164.0,164.09,2420700000.0
2008-04-22 03:20:00,164.09,164.09,163.98,163.99,2414300000.0
2008-04-22 03:25:00,163.99,164.0,163.95,163.99,2479800000.0
2008-04-22 03:30:00,163.99,163.99,163.77,163.8,1821600000.0
2008-04-22 03:35:00,163.8,163.85,163.77,163.78,1442500000.0
2008-04-22 03:40:00,163.78,163.84,163.76,163.76,1441500000.0
2008-04-22 03:45:00,163.76,163.81,163.75,163.785,1351200000.0
2008-04-22 03:50:00,163.765,163.78,163.575,163.64,1787100000.0
2008-04-22 03:55:00,163.64,163.68,163.54,163.65,1175600000.0
2008-04-22 04:00:00,163.65,163.91,163.65,163.83,1267900000.0
2008-04-22 04:05:00,163.845,163.845,163.64,163.78,1145578279.0
2008-04-22 04:10:00,163.78,163.89,163.76,163.82,1202500000.0
2008-04-22 04:15:00,163.82,163.87,163.8,163.86,1309065549.0
2008-04-22 04:20:00,163.86,163.95,163.85,163.93,1335900000.0
2008-04-22 04:25:00,163.93,164.08,163.92,163.96,1309300000.0
2008-04-22 04:30:00,163.96,164.15,163.96,164.0,1233400000.0
2008-04-22 04:35:00,164.01,164.01,163.9,163.91,3321400000.0
2008-04-22 04:40:00,163.91,163.92,163.85,163.88,4007000001.0
2008-04-22 04:45:00,163.88,163.915,163.85,163.85,3988700000.0
2008-04-22 04:50:00,163.85,163.88,163.8,163.8,2789600000.0
2008-04-22 04:55:00,163.8,163.82,163.77,163.81,5672903560.0
2008-04-22 05:00:00,163.81,163.87,163.79,163.85,2054463269.0
2008-04-22 05:05:00,163.85,163.95,163.85,163.86,2508000001.0
2008-04-22 05:10:00,163.86,163.92,163.86,163.92,1884699991.0
2008-04-22 05:15:00,163.92,163.95,163.88,163.89,1605000000.0
2008-04-22 05:20:00,163.89,163.92,163.83,163.84,3536000026.0
2008-04-22 05:25:00,163.84,163.86,163.81,163.86,1772100000.0
2008-04-22 05:30:00,163.86,163.87,163.84,163.85,2500100002.0
2008-04-22 05:35:00,163.85,163.88,163.84,163.88,2633600000.0
2008-04-22 05:40:00,163.88,163.89,163.82,163.82,2425600001.0
2008-04-22 05:45:00,163.82,163.84,163.75,163.77,2867700000.0
2008-04-22 05:50:00,163.77,163.84,163.76,163.83,5683000000.0
2008-04-22 05:55:00,163.82,163.93,163.79,163.9,2036500000.0
2008-04-22 06:00:00,163.9,163.93,163.87,163.88,4362000000.0
2008-04-22 06:05:00,163.88,163.91,163.86,163.86,1573599999.0
2008-04-22 06:10:00,163.86,163.93,163.84,163.88,3143900019.0
2008-04-22 06:15:00,163.88,163.93,163.88,163.9,1554500000.0
2008-04-22 06:20:00,163.9,163.91,163.81,163.885,2543100001.0
2008-04-22 06:25:00,163.885,163.925,163.84,163.89,6029599998.0
2008-04-22 06:30:00,163.89,163.96,163.88,163.95,7838599999.0
2008-04-22 06:35:00,163.95,164.01,163.93,163.97,3078900000.0
2008-04-22 06:40:00,163.97,163.99,163.925,163.98,2902700000.0
2008-04-22 06:45:00,163.97,164.0,163.95,163.96,4623400000.0
2008-04-22 06:50:00,163.96,163.99,163.95,163.99,3968200000.0
2008-04-22 06:55:00,163.99,164.02,163.9,163.92,3275800000.0
2008-04-22 07:00:00,163.92,163.96,163.9,163.94,3651500001.0
2008-04-22 07:05:00,163.94,163.98,163.93,163.98,1579100000.0
2008-04-22 07:10:00,163.98,163.98,163.92,163.94,2274099998.0
2008-04-22 07:15:00,163.94,163.96,163.89,163.92,2500999951.0
2008-04-22 07:20:00,163.92,163.92,163.805,163.83,1969200000.0
2008-04-22 07:25:00,163.83,163.83,163.6,163.78,2126100000.0
2008-04-22 07:30:00,163.78,163.83,163.705,163.77,1803500000.0
2008-04-22 07:35:00,163.77,163.86,163.74,163.77,1913500000.0
2008-04-22 07:40:00,163.77,163.78,163.39,163.45,2099200000.0
2008-04-22 07:45:00,163.45,163.515,163.44,163.47,6349600000.0
2008-04-22 07:50:00,163.465,163.475,163.35,163.38,3916100000.0
2008-04-22 07:55:00,163.38,163.445,163.32,163.445,6838900000.0
2008-04-22 08:00:00,163.445,163.59,163.415,163.575,1735400000.0
2008-04-22 08:05:00,163.575,163.595,163.5,163.54,1785200000.0
2008-04-22 08:10:00,163.54,163.69,163.54,163.65,1913800000.0
2008-04-22 08:15:00,163.65,163.65,163.51,163.515,934300000.0
2008-04-22 08:20:00,163.52,163.525,163.44,163.52,1429000000.0
2008-04-22 08:25:00,163.52,163.54,163.455,163.47,2420100000.0
2008-04-22 08:30:00,163.46,163.47,163.335,163.39,3853600001.0
2008-04-22 08:35:00,163.39,163.41,163.33,163.38,3246700000.0
2008-04-22 08:40:00,163.38,163.5,163.305,163.4,759900000.0
2008-04-22 08:45:00,163.4,163.51,163.37,163.45,654300000.0
2008-04-22 08:50:00,163.45,163.48,163.28,163.325,788800000.0
2008-04-22 08:55:00,163.325,163.43,163.295,163.41,857900000.0
2008-04-22 09:00:00,163.41,163.485,163.4,163.485,977600000.0
2008-04-22 09:05:00,163.485,163.505,163.42,163.465,1004800000.0
2008-04-22 09:10:00,163.465,163.625,163.455,163.58,1063300000.0
2008-04-22 09:15:00,163.58,163.64,163.535,163.64,1057200000.0
2008-04-22 09:20:00,163.64,163.675,163.6,163.62,1053500000.0
2008-04-22 09:25:00,163.62,163.65,163.55,163.625,1675200000.0
2008-04-22 09:30:00,163.625,163.64,163.535,163.535,2066100000.0
2008-04-22 09:35:00,163.535,163.545,163.485,163.51,1777500000.0
2008-04-22 09:40:00,163.51,163.68,163.51,163.67,824500000.0
2008-04-22 09:45:00,163.67,163.85,163.615,163.82,1911100000.0
2008-04-22 09:50:00,163.82,163.93,163.8,163.88,919800000.0
2008-04-22 09:55:00,163.88,163.895,163.745,163.875,998600000.0
2008-04-22 10:00:00,163.88,164.005,163.82,163.96,917500000.0
2008-04-22 10:05:00,163.96,164.105,163.945,164.105,950100000.0
2008-04-22 10:10:00,164.11,164.145,164.04,164.145,948600000.0
2008-04-22 10:15:00,164.14,164.27,164.09,164.27,909000000.0
2008-04-22 10:20:00,164.27,164.34,164.24,164.31,1171400001.0
2008-04-22 10:25:00,164.31,164.31,164.205,164.235,917500000.0
2008-04-22 10:30:00,164.235,164.27,164.17,164.21,1099900000.0
2008-04-22 10:35:00,164.21,164.29,164.19,164.29,963200000.0
2008-04-22 10:40:00,164.29,164.375,164.28,164.28,1024400000.0
2008-04-22 10:45:00,164.275,164.41,164.275,164.39,934500000.0
2008-04-22 10:50:00,164.39,164.425,164.325,164.36,1152900000.0
2008-04-22 10:55:00,164.36,164.47,164.335,164.415,974900000.0
2008-04-22 11:00:00,164.415,164.46,164.355,164.36,1020400000.0
2008-04-22 11:05:00,164.36,164.41,164.355,164.375,1083400000.0
2008-04-22 11:10:00,164.375,164.39,164.335,164.375,1103300000.0
2008-04-22 11:15:00,164.375,164.505,164.35,164.505,865900000.0
2008-04-22 11:20:00,164.505,164.67,164.505,164.55,1064750000.0
2008-04-22 11:25:00,164.55,164.705,164.52,164.57,930900000.0
2008-04-22 11:30:00,164.57,164.67,164.55,164.575,954800000.0
2008-04-22 11:35:00,164.57,164.62,164.51,164.56,926300000.0
2008-04-22 11:40:00,164.56,164.635,164.515,164.52,1029200000.0
2008-04-22 11:45:00,164.52,164.535,164.475,164.5,1159300000.0
2008-04-22 11:50:00,164.5,164.555,164.46,164.46,950500000.0
2008-04-22 11:55:00,164.46,164.62,164.46,164.61,864700000.0
2008-04-22 12:00:00,164.61,164.64,164.51,164.535,891900000.0
2008-04-22 12:05:00,164.535,164.62,164.495,164.57,914000000.0
2008-04-22 12:10:00,164.57,164.6,164.515,164.53,898700000.0
2008-04-22 12:15:00,164.535,164.61,164.495,164.535,770600000.0
2008-04-22 12:20:00,164.535,164.57,164.39,164.4,920900000.0
2008-04-22 12:25:00,164.4,164.535,164.36,164.475,1143000000.0
2008-04-22 12:30:00,164.475,164.52,164.415,164.5,944900000.0
2008-04-22 12:35:00,164.5,164.5,164.455,164.5,898400000.0
2008-04-22 12:40:00,164.5,164.57,164.48,164.5,1062200000.0
2008-04-22 12:45:00,164.5,164.5,164.39,164.41,1258800000.0
2008-04-22 12:50:00,164.41,164.535,164.375,164.395,862900000.0
2008-04-22 12:55:00,164.395,164.46,164.36,164.375,934400000.0
2008-04-22 13:00:00,164.37,164.56,164.36,164.56,1127000000.0
2008-04-22 13:05:00,164.555,164.6,164.54,164.54,1113300000.0
2008-04-22 13:10:00,164.54,164.54,164.5,164.52,1057200000.0
2008-04-22 13:15:00,164.52,164.575,164.515,164.56,1060700000.0
2008-04-22 13:20:00,164.56,164.56,164.405,164.455,948800000.0
2008-04-22 13:25:00,164.455,164.465,164.425,164.445,1797500000.0
2008-04-22 13:30:00,164.45,164.455,164.39,164.435,1069700000.0
2008-04-22 13:35:00,164.435,164.475,164.36,164.37,1229900000.0
2008-04-22 13:40:00,164.37,164.38,164.32,164.32,1167900000.0
2008-04-22 13:45:00,164.32,164.345,164.3,164.31,1010400000.0
2008-04-22 13:50:00,164.31,164.33,164.2,164.29,1488300000.0
2008-04-22 13:55:00,164.29,164.37,164.24,164.265,1106000000.0
2008-04-22 14:00:00,164.27,164.27,164.21,164.22,853800000.0
2008-04-22 14:05:00,164.22,164.31,164.22,164.27,1156600000.0
2008-04-22 14:10:00,164.27,164.445,164.27,164.41,874800000.0
2008-04-22 14:15:00,164.41,164.445,164.3,164.3,1174400000.0
2008-04-22 14:20:00,164.36,164.42,164.335,164.38,726600000.0
2008-04-22 14:25:00,164.38,164.405,164.34,164.39,829200000.0
2008-04-22 14:30:00,164.39,164.42,164.36,164.415,674600000.0
2008-04-22 14:35:00,164.42,164.42,164.375,164.41,898900000.0
2008-04-22 14:40:00,164.41,164.42,164.4,164.42,583700000.0
2008-04-22 14:45:00,164.42,164.445,164.41,164.445,523200000.0
2008-04-22 14:50:00,164.44,164.47,164.425,164.435,738400000.0
2008-04-22 14:55:00,164.435,164.47,164.425,164.455,559800000.0
2008-04-22 15:00:00,164.45,164.53,164.39,164.485,611275000.0
2008-04-22 15:05:00,164.485,164.5,164.41,164.425,779200000.0
2008-04-22 15:10:00,164.425,164.465,164.395,164.45,774500000.0
2008-04-22 15:15:00,164.45,164.52,164.44,164.505,821933652.0
2008-04-22 15:20:00,164.505,164.585,164.49,164.56,843700000.0
2008-04-22 15:25:00,164.56,164.61,164.5,164.515,918900000.0
2008-04-22 15:30:00,164.52,164.54,164.32,164.35,1030100000.0
2008-04-22 15:35:00,164.35,164.46,164.35,164.45,831700000.0
2008-04-22 15:40:00,164.445,164.48,164.385,164.41,873400000.0
2008-04-22 15:45:00,164.41,164.59,164.37,164.49,1181600000.0
2008-04-22 15:50:00,164.49,164.57,164.445,164.53,729100000.0
2008-04-22 15:55:00,164.53,164.695,164.51,164.68,907376350.0
2008-04-22 16:00:00,164.68,164.86,164.675,164.755,1078619883.0
2008-04-22 16:05:00,164.755,164.87,164.74,164.805,1001850000.0
2008-04-22 16:10:00,164.805,164.93,164.75,164.84,1077200000.0
2008-04-22 16:15:00,164.84,164.9,164.71,164.725,1285300000.0
2008-04-22 16:20:00,164.72,164.86,164.665,164.84,912600000.0
2008-04-22 16:25:00,164.835,164.88,164.71,164.75,1326500000.0
2008-04-22 16:30:00,164.74,164.78,164.69,164.745,827400000.0
2008-04-22 16:35:00,164.74,164.74,164.615,164.65,943000000.0
2008-04-22 16:40:00,164.65,164.835,164.64,164.83,862300000.0
2008-04-22 16:45:00,164.83,164.845,164.735,164.785,902800000.0
2008-04-22 16:50:00,164.79,164.925,164.755,164.81,1067175000.0
2008-04-22 16:55:00,164.81,164.845,164.74,164.82,1293000000.0
2008-04-22 17:00:00,164.82,164.86,164.71,164.75,1137700000.0
2008-04-22 17:05:00,164.75,164.76,164.68,164.71,928700000.0
2008-04-22 17:10:00,164.71,164.765,164.675,164.7,785400000.0
2008-04-22 17:15:00,164.7,164.765,164.7,164.75,914500000.0
2008-04-22 17:20:00,164.75,164.8,164.69,164.77,896200000.0
2008-04-22 17:25:00,164.77,164.885,164.76,164.825,984700000.0
2008-04-22 17:30:00,164.825,164.92,164.8,164.8,1032400000.0
2008-04-22 17:35:00,164.795,164.91,164.775,164.865,919400000.0
2008-04-22 17:40:00,164.865,164.88,164.71,164.75,757900000.0
2008-04-22 17:45:00,164.75,164.75,164.61,164.615,1100899999.0
2008-04-22 17:50:00,164.61,164.74,164.555,164.565,1161300000.0
2008-04-22 17:55:00,164.565,164.58,164.4,164.44,1468000000.0
2008-04-22 18:00:00,164.44,164.54,164.42,164.485,3502500000.0
2008-04-22 18:05:00,164.485,164.595,164.45,164.495,2775200000.0
2008-04-22 18:10:00,164.49,164.54,164.48,164.525,1003300000.0
2008-04-22 18:15:00,164.525,164.58,164.51,164.58,829200000.0
2008-04-22 18:20:00,164.58,164.59,164.5,164.52,822200000.0
2008-04-22 18:25:00,164.52,164.52,164.44,164.45,848800000.0
2008-04-22 18:30:00,164.45,164.455,164.34,164.35,666500000.0
2008-04-22 18:35:00,164.35,164.405,164.335,164.39,585000000.0
2008-04-22 18:40:00,164.39,164.43,164.385,164.39,670100000.0
2008-04-22 18:45:00,164.39,164.41,164.33,164.36,662800000.0
2008-04-22 18:50:00,164.36,164.39,164.305,164.32,594500000.0
2008-04-22 18:55:00,164.32,164.39,164.3,164.305,886000000.0
2008-04-22 19:00:00,164.305,164.405,164.28,164.4,860300000.0
2008-04-22 19:05:00,164.4,164.445,164.33,164.385,900900000.0
2008-04-22 19:10:00,164.385,164.43,164.36,164.425,563800000.0
2008-04-22 19:15:00,164.425,164.435,164.355,164.42,810500000.0
2008-04-22 19:20:00,164.42,164.49,164.375,164.46,1020900000.0
2008-04-22 19:25:00,164.46,164.59,164.435,164.475,1149600000.0
2008-04-22 19:30:00,164.48,164.48,164.445,164.465,911800000.0
2008-04-22 19:35:00,164.465,164.56,164.455,164.5,831500000.0
2008-04-22 19:40:00,164.5,164.54,164.425,164.525,1082100000.0
2008-04-22 19:45:00,164.525,164.555,164.485,164.555,3583400000.0
2008-04-22 19:50:00,164.555,164.62,164.545,164.615,1536500000.0
2008-04-22 19:55:00,164.615,164.62,164.56,164.57,1086000000.0
2008-04-22 20:00:00,164.57,164.595,164.525,164.59,725700000.0
2008-04-22 20:05:00,164.59,164.655,164.57,164.605,1363000000.0
2008-04-22 20:10:00,164.605,164.635,164.555,164.565,1023500000.0
2008-04-22 20:15:00,164.565,164.595,164.54,164.565,921000000.0
2008-04-22 20:20:00,164.565,164.72,164.52,164.665,1177100000.0
2008-04-22 20:25:00,164.665,164.67,164.56,164.615,1007000000.0
2008-04-22 20:30:00,164.615,164.65,164.58,164.6,1102100000.0
2008-04-22 20:35:00,164.6,164.705,164.585,164.6,1332600000.0
2008-04-22 20:40:00,164.6,164.745,164.585,164.66,1275100000.0
2008-04-22 20:45:00,164.66,164.675,164.62,164.66,1303400000.0
2008-04-22 20:50:00,164.66,164.71,164.63,164.655,1082200000.0
2008-04-22 20:55:00,164.655,164.665,164.6,164.64,1021300000.0
2008-04-22 21:00:00,164.64,164.705,164.64,164.705,902900000.0
2008-04-22 21:05:00,164.705,164.795,164.705,164.725,1061200000.0
2008-04-22 21:10:00,164.725,164.775,164.705,164.725,1426699998.0
2008-04-22 21:15:00,164.725,164.77,164.72,164.77,951400000.0
2008-04-22 21:20:00,164.77,164.785,164.73,164.75,618500000.0
2008-04-22 21:25:00,164.75,164.775,164.695,164.7,641950000.0
2008-04-22 21:30:00,164.7,164.735,164.645,164.655,702800000.0
2008-04-22 21:35:00,164.65,164.705,164.645,164.675,1052700000.0
2008-04-22 21:40:00,164.67,164.705,164.65,164.675,960800000.0
2008-04-22 21:45:00,164.675,164.745,164.66,164.665,1334400000.0
2008-04-22 21:50:00,164.665,164.695,164.635,164.645,967400000.0
2008-04-22 21:55:00,164.65,164.685,164.62,164.685,546800000.0
2008-04-22 22:00:00,164.685,164.725,164.685,164.71,2234900000.0
2008-04-22 22:05:00,164.71,164.74,164.63,164.63,1702900000.0
2008-04-22 22:10:00,164.63,164.65,164.555,164.565,907000000.0
2008-04-22 22:15:00,164.565,164.575,164.54,164.57,540900000.0
2008-04-22 22:20:00,164.57,164.58,164.545,164.545,383400000.0
2008-04-22 22:25:00,164.545,164.615,164.53,164.61,368899999.0
2008-04-22 22:30:00,164.61,164.665,164.595,164.645,760300000.0
2008-04-22 22:35:00,164.645,164.665,164.605,164.63,792700000.0
2008-04-22 22:40:00,164.63,164.66,164.615,164.65,718300000.0
2008-04-22 22:45:00,164.65,164.68,164.645,164.68,1355600000.0
2008-04-22 22:50:00,164.68,164.71,164.64,164.705,1803099999.0
2008-04-22 22:55:00,164.705,164.75,164.705,164.73,1255099999.0
2008-04-22 23:00:00,164.73,164.77,164.72,164.74,1700800000.0
2008-04-22 23:05:00,164.74,164.74,164.71,164.72,1200100000.0
2008-04-22 23:10:00,164.72,164.73,164.675,164.675,1413200000.0
2008-04-22 23:15:00,164.675,164.705,164.65,164.65,860900000.0
2008-04-22 23:20:00,164.65,164.66,164.63,164.65,236600000.0
2008-04-22 23:25:00,164.65,164.7,164.65,164.7,180000000.0
2008-04-22 23:30:00,164.7,164.71,164.61,164.61,291200000.0
2008-04-22 23:35:00,164.61,164.66,164.6,164.65,1127500000.0
2008-04-22 23:40:00,164.65,164.69,164.62,164.64,798000000.0
2008-04-22 23:45:00,164.64,164.68,164.54,164.56,903400000.0
2008-04-22 23:50:00,164.56,164.56,164.505,164.52,327700000.0
2008-04-22 23:55:00,164.52,164.56,164.5,164.55,1267200000.0
2008-04-23 00:00:00,164.55,164.63,164.54,164.605,1894300003.0
2008-04-23 00:05:00,164.605,164.605,164.56,164.57,2271800000.0
2008-04-23 00:10:00,164.57,164.58,164.54,164.56,3198900000.0
2008-04-23 00:15:00,164.56,164.56,164.49,164.525,1562599997.0
2008-04-23 00:20:00,164.525,164.525,164.45,164.475,611100000.0
2008-04-23 00:25:00,164.475,164.49,164.405,164.43,1147800000.0
2008-04-23 00:30:00,164.43,164.46,164.43,164.44,55800000.0
2008-04-23 00:35:00,164.44,164.44,164.4,164.405,1016800000.0
2008-04-23 00:40:00,164.405,164.43,164.375,164.42,2514800017.0
2008-04-23 00:45:00,164.42,164.455,164.41,164.44,1265000000.0
2008-04-23 00:50:00,164.435,164.475,164.42,164.445,1515200000.0
2008-04-23 00:55:00,164.445,164.495,164.43,164.46,3131200004.0
2008-04-23 01:00:00,164.46,164.48,164.43,164.43,4939400016.0
2008-04-23 01:05:00,164.43,164.485,164.43,164.43,5596400000.0
2008-04-23 01:10:00,164.43,164.475,164.43,164.44,3008000000.0
2008-04-23 01:15:00,164.44,164.47,164.43,164.45,2126300000.0
2008-04-23 01:20:00,164.45,164.5,164.44,164.5,1357000000.0
2008-04-23 01:25:00,164.5,164.535,164.5,164.515,964700000.0
2008-04-23 01:30:00,164.515,164.515,164.45,164.46,1281700000.0
2008-04-23 01:35:00,164.46,164.495,164.45,164.48,455000000.0
2008-04-23 01:40:00,164.48,164.485,164.44,164.46,280400000.0
2008-04-23 01:45:00,164.46,164.47,164.36,164.38,1423800000.0
2008-04-23 01:50:00,164.38,164.44,164.34,164.36,1904400000.0
2008-04-23 01:55:00,164.36,164.44,164.35,164.39,1457600000.0
2008-04-23 02:00:00,164.39,164.43,164.37,164.42,1212700003.0
2008-04-23 02:05:00,164.42,164.5,164.42,164.49,1841700000.0
2008-04-23 02:10:00,164.49,164.54,164.48,164.51,980000000.0
2008-04-23 02:15:00,164.51,164.6,164.51,164.58,998300000.0
2008-04-23 02:20:00,164.58,164.58,164.5,164.54,1309300000.0
2008-04-23 02:25:00,164.54,164.57,164.5,164.53,2312600000.0
2008-04-23 02:30:00,164.53,164.57,164.5,164.54,1380500000.0
2008-04-23 02:35:00,164.54,164.61,164.54,164.57,847700000.0
2008-04-23 02:40:00,164.57,164.63,164.57,164.6,1231800000.0
2008-04-23 02:45:00,164.6,164.65,164.59,164.63,1164800000.0
2008-04-23 02:50:00,164.63,164.64,164.58,164.61,1281100000.0
2008-04-23 02:55:00,164.61,164.62,164.55,164.56,1367100000.0
2008-04-23 03:00:00,164.57,164.6,164.545,164.56,1440600000.0
2008-04-23 03:05:00,164.56,164.61,164.53,164.59,1353300000.0
2008-04-23 03:10:00,164.59,164.59,164.54,164.55,825600000.0
2008-04-23 03:15:00,164.54,164.69,164.53,164.63,1532700000.0
2008-04-23 03:20:00,164.63,164.68,164.62,164.64,1254200000.0
2008-04-23 03:25:00,164.64,164.68,164.615,164.63,826500000.0
2008-04-23 03:30:00,164.63,164.645,164.565,164.58,2026600000.0
2008-04-23 03:35:00,164.58,164.65,164.57,164.58,2403100000.0
2008-04-23 03:40:00,164.58,164.61,164.51,164.58,1536000000.0
2008-04-23 03:45:00,164.58,164.61,164.51,164.52,989700000.0
2008-04-23 03:50:00,164.52,164.6,164.51,164.58,975800000.0
2008-04-23 03:55:00,164.58,164.63,164.56,164.58,731000000.0
2008-04-23 04:00:00,164.58,164.62,164.58,164.62,732700000.0
2008-04-23 04:05:00,164.62,164.63,164.57,164.61,1228200000.0
2008-04-23 04:10:00,164.61,164.64,164.55,164.56,1392700000.0
2008-04-23 04:15:00,164.56,164.6,164.51,164.53,1216700000.0
2008-04-23 04:20:00,164.53,164.615,164.52,164.53,1572800000.0
2008-04-23 04:25:00,164.53,164.55,164.45,164.47,1504200000.0
2008-04-23 04:30:00,164.47,164.525,164.445,164.52,1101700001.0
2008-04-23 04:35:00,164.52,164.53,164.47,164.53,1039800000.0
2008-04-23 04:40:00,164.53,164.55,164.51,164.55,656300000.0
2008-04-23 04:45:00,164.55,164.56,164.53,164.56,501400000.0
2008-04-23 04:50:00,164.56,164.65,164.55,164.61,1094000000.0
2008-04-23 04:55:00,164.61,164.63,164.6,164.61,308700000.0
2008-04-23 05:00:00,164.61,164.67,164.6,164.63,737600000.0
2008-04-23 05:05:00,164.63,164.65,164.6,164.61,481800000.0
2008-04-23 05:10:00,164.61,164.66,164.6,164.66,827200000.0
2008-04-23 05:15:00,164.66,164.67,164.6,164.65,1091500000.0
2008-04-23 05:20:00,164.65,164.665,164.62,164.63,899400000.0
2008-04-23 05:25:00,164.63,164.635,164.595,164.6,1357300000.0
2008-04-23 05:30:00,164.595,164.655,164.595,164.655,1125003696.0
2008-04-23 05:35:00,164.655,164.655,164.635,164.645,558900000.0
2008-04-23 05:40:00,164.645,164.7,164.64,164.68,945800000.0
2008-04-23 05:45:00,164.68,164.685,164.63,164.675,1311100000.0
2008-04-23 05:50:00,164.675,164.685,164.645,164.65,664800000.0
2008-04-23 05:55:00,164.65,164.675,164.63,164.645,1142500000.0
2008-04-23 06:00:00,164.645,164.675,164.615,164.615,552300000.0
2008-04-23 06:05:00,164.615,164.665,164.605,164.655,511900000.0
2008-04-23 06:10:00,164.655,164.67,164.62,164.65,394900000.0
2008-04-23 06:15:00,164.65,164.66,164.62,164.64,354700000.0
2008-04-23 06:20:00,164.64,164.69,164.62,164.69,343400000.0
2008-04-23 06:25:00,164.69,164.7,164.655,164.68,382500000.0
2008-04-23 06:30:00,164.68,164.715,164.67,164.71,350900000.0
2008-04-23 06:35:00,164.71,164.72,164.665,164.71,486600000.0
2008-04-23 06:40:00,164.71,164.77,164.71,164.74,561700000.0
2008-04-23 06:45:00,164.74,164.79,164.735,164.77,608000000.0
2008-04-23 06:50:00,164.77,164.8,164.76,164.8,391500000.0
2008-04-23 06:55:00,164.8,164.8,164.77,164.79,676100000.0
2008-04-23 07:00:00,164.79,164.81,164.765,164.78,610200000.0
2008-04-23 07:05:00,164.78,164.84,164.77,164.795,854900000.0
2008-04-23 07:10:00,164.795,164.81,164.78,164.78,686700000.0
2008-04-23 07:15:00,164.78,164.79,164.73,164.78,589600000.0
2008-04-23 07:20:00,164.78,164.79,164.735,164.76,3556700000.0
2008-04-23 07:25:00,164.76,164.8,164.735,164.76,1670100000.0
2008-04-23 07:30:00,164.76,164.79,164.745,164.76,742400000.0
2008-04-23 07:35:00,164.76,164.79,164.745,164.75,732300000.0
2008-04-23 07:40:00,164.75,164.75,164.6,164.66,789400000.0
2008-04-23 07:45:00,164.66,164.7,164.635,164.65,894100000.0
2008-04-23 07:50:00,164.66,164.665,164.62,164.62,605100000.0
2008-04-23 07:55:00,164.62,164.73,164.61,164.725,940800000.0
2008-04-23 08:00:00,164.725,164.765,164.65,164.73,977400000.0
2008-04-23 08:05:00,164.73,164.755,164.63,164.71,932200000.0
2008-04-23 08:10:00,164.71,164.74,164.67,164.69,783800000.0
2008-04-23 08:15:00,164.69,164.7,164.565,164.63,880400000.0
2008-04-23 08:20:00,164.63,164.645,164.53,164.56,1019400000.0
2008-04-23 08:25:00,164.55,164.635,164.545,164.58,1053100000.0
2008-04-23 08:30:00,164.57,164.575,164.37,164.44,1090365390.0
2008-04-23 08:35:00,164.44,164.47,164.38,164.47,2221800000.0
2008-04-23 08:40:00,164.47,164.5,164.44,164.455,1027800000.0
2008-04-23 08:45:00,164.455,164.48,164.335,164.365,1034500000.0
2008-04-23 08:50:00,164.365,164.39,164.29,164.375,1083400000.0
2008-04-23 08:55:00,164.375,164.42,164.335,164.41,2111800000.0
2008-04-23 09:00:00,164.415,164.44,164.36,164.36,1106700000.0
2008-04-23 09:05:00,164.35,164.405,164.285,164.315,1287600000.0
2008-04-23 09:10:00,164.315,164.32,164.25,164.285,1270800000.0
2008-04-23 09:15:00,164.28,164.33,164.28,164.33,1190500000.0
2008-04-23 09:20:00,164.33,164.38,164.24,164.245,1783200000.0
2008-04-23 09:25:00,164.25,164.29,164.24,164.275,1307699999.0
2008-04-23 09:30:00,164.275,164.465,164.275,164.445,2209950005.0
2008-04-23 09:35:00,164.445,164.525,164.415,164.5,684224998.0
2008-04-23 09:40:00,164.5,164.565,164.465,164.53,579065000.0
2008-04-23 09:45:00,164.53,164.595,164.485,164.51,1627500020.0
2008-04-23 09:50:00,164.51,164.615,164.505,164.555,2385475001.0
2008-04-23 09:55:00,164.555,164.595,164.555,164.58,1417274999.0
2008-04-23 10:00:00,164.58,164.7,164.57,164.7,2192424996.0
2008-04-23 10:05:00,164.7,164.78,164.69,164.715,2784700000.0
2008-04-23 10:10:00,164.715,164.74,164.635,164.665,2677900000.0
2008-04-23 10:15:00,164.665,164.695,164.64,164.67,2518900000.0
2008-04-23 10:20:00,164.67,164.705,164.615,164.635,1626900000.0
2008-04-23 10:25:00,164.635,164.675,164.555,164.575,2408700000.0
2008-04-23 10:30:00,164.575,164.655,164.55,164.655,2555400000.0
2008-04-23 10:35:00,164.655,164.735,164.57,164.675,2513300000.0
2008-04-23 10:40:00,164.68,164.81,164.67,164.725,2482700000.0
2008-04-23 10:45:00,164.725,164.74,164.645,164.695,2885600000.0
2008-04-23 10:50:00,164.695,164.77,164.695,164.745,2921600000.0
2008-04-23 10:55:00,164.745,164.845,164.725,164.795,2954500000.0
2008-04-23 11:00:00,164.795,164.965,164.795,164.93,2714900000.0
2008-04-23 11:05:00,164.93,164.97,164.88,164.885,2090500000.0
2008-04-23 11:10:00,164.885,164.885,164.78,164.825,1352100000.0
2008-04-23 11:15:00,164.825,164.875,164.685,164.7,1962900000.0
2008-04-23 11:20:00,164.695,164.82,164.69,164.81,948100000.0
2008-04-23 11:25:00,164.81,164.81,164.775,164.775,1188800000.0
2008-04-23 11:30:00,164.775,164.92,164.775,164.845,2890000000.0
2008-04-23 11:35:00,164.845,164.855,164.775,164.78,1592800000.0
2008-04-23 11:40:00,164.78,164.795,164.695,164.71,1245300000.0
2008-04-23 11:45:00,164.71,164.735,164.68,164.69,916000000.0
2008-04-23 11:50:00,164.69,164.71,164.645,164.665,1040000000.0
2008-04-23 11:55:00,164.665,164.665,164.55,164.55,1033600000.0
2008-04-23 12:00:00,164.55,164.555,164.445,164.515,2362600000.0
2008-04-23 12:05:00,164.515,164.685,164.5,164.67,1668800000.0
2008-04-23 12:10:00,164.67,164.73,164.645,164.66,1037500000.0
2008-04-23 12:15:00,164.66,164.665,164.615,164.62,675400000.0
2008-04-23 12:20:00,164.62,164.64,164.55,164.63,696700000.0
2008-04-23 12:25:00,164.63,164.64,164.59,164.62,786100000.0
2008-04-23 12:30:00,164.62,164.7,164.61,164.615,888100000.0
2008-04-23 12:35:00,164.615,164.615,164.53,164.54,852800000.0
2008-04-23 12:40:00,164.54,164.56,164.435,164.525,1781500000.0
2008-04-23 12:45:00,164.53,164.7,164.525,164.625,753100000.0
2008-04-23 12:50:00,164.625,164.625,164.54,164.57,413000000.0
2008-04-23 12:55:00,164.57,164.575,164.335,164.435,1256900000.0
2008-04-23 13:00:00,164.425,164.45,164.365,164.4,799000000.0
2008-04-23 13:05:00,164.395,164.44,164.325,164.345,1200800000.0
2008-04-23 13:10:00,164.345,164.4,164.32,164.335,1504700000.0
2008-04-23 13:15:00,164.335,164.355,164.135,164.25,1575300000.0
2008-04-23 13:20:00,164.25,164.335,164.215,164.335,1237400000.0
2008-04-23 13:25:00,164.335,164.435,164.29,164.315,999600000.0
2008-04-23 13:30:00,164.315,164.45,164.285,164.38,1399100000.0
2008-04-23 13:35:00,164.38,164.405,164.28,164.325,894000000.0
2008-04-23 13:40:00,164.325,164.465,164.32,164.415,931700000.0
2008-04-23 13:45:00,164.415,164.435,164.39,164.41,1062400000.0
2008-04-23 13:50:00,164.405,164.415,164.245,164.305,1388900000.0
2008-04-23 13:55:00,164.305,164.325,164.25,164.28,966800000.0
2008-04-23 14:00:00,164.28,164.33,164.2,164.275,1052100000.0
2008-04-23 14:05:00,164.28,164.305,164.24,164.285,1133100000.0
2008-04-23 14:10:00,164.285,164.31,164.245,164.275,1533000000.0
2008-04-23 14:15:00,164.28,164.305,164.255,164.265,1314000000.0
2008-04-23 14:20:00,164.265,164.285,164.15,164.18,1815000000.0
2008-04-23 14:25:00,164.18,164.215,164.12,164.135,2872920000.0
2008-04-23 14:30:00,164.135,164.19,164.09,164.175,1490150000.0
2008-04-23 14:35:00,164.175,164.26,164.15,164.205,1928100000.0
2008-04-23 14:40:00,164.205,164.265,164.185,164.21,1647800000.0
2008-04-23 14:45:00,164.21,164.37,164.155,164.355,1366200000.0
2008-04-23 14:50:00,164.35,164.375,164.235,164.245,1873800000.0
2008-04-23 14:55:00,164.25,164.28,164.185,164.25,1503400000.0
2008-04-23 15:00:00,164.25,164.29,164.225,164.265,1858800000.0
2008-04-23 15:05:00,164.27,164.39,164.265,164.315,1420400000.0
2008-04-23 15:10:00,164.315,164.33,164.24,164.255,2065300000.0
2008-04-23 15:15:00,164.255,164.265,164.175,164.21,1735900000.0
2008-04-23 15:20:00,164.21,164.28,164.16,164.205,1716600000.0
2008-04-23 15:25:00,164.215,164.265,164.105,164.15,1648300000.0
2008-04-23 15:30:00,164.14,164.14,163.805,163.88,1831100000.0
2008-04-23 15:35:00,163.875,163.975,163.865,163.94,2534500000.0
2008-04-23 15:40:00,163.945,164.025,163.9,164.015,1803900000.0
2008-04-23 15:45:00,164.015,164.06,163.945,163.965,1879100000.0
2008-04-23 15:50:00,163.965,164.015,163.935,164.01,1615900000.0
2008-04-23 15:55:00,164.01,164.055,163.905,164.035,2189800001.0
2008-04-23 16:00:00,164.035,164.125,163.92,164.09,2260000000.0
2008-04-23 16:05:00,164.09,164.1,164.015,164.045,1684400000.0
2008-04-23 16:10:00,164.045,164.06,163.98,164.035,1650500000.0
2008-04-23 16:15:00,164.035,164.165,164.005,164.115,1791800000.0
2008-04-23 16:20:00,164.115,164.24,164.105,164.2,1615000000.0
2008-04-23 16:25:00,164.2,164.285,164.195,164.245,1805200000.0
2008-04-23 16:30:00,164.245,164.255,164.17,164.225,1823300000.0
2008-04-23 16:35:00,164.225,164.425,164.225,164.395,1893200000.0
2008-04-23 16:40:00,164.395,164.515,164.32,164.355,1796600000.0
2008-04-23 16:45:00,164.355,164.375,164.295,164.365,1533600000.0
2008-04-23 16:50:00,164.365,164.49,164.345,164.455,1964800000.0
2008-04-23 16:55:00,164.45,164.515,164.34,164.505,2866100000.0
2008-04-23 17:00:00,164.505,164.585,164.46,164.555,3155600000.0
2008-04-23 17:05:00,164.555,164.685,164.55,164.645,2573300000.0
2008-04-23 17:10:00,164.645,164.705,164.635,164.68,2566300000.0
2008-04-23 17:15:00,164.68,164.685,164.625,164.675,2524900000.0
2008-04-23 17:20:00,164.675,164.72,164.66,164.675,2530600000.0
2008-04-23 17:25:00,164.675,164.675,164.61,164.655,2400500000.0
2008-04-23 17:30:00,164.655,164.685,164.595,164.605,2289300000.0
2008-04-23 17:35:00,164.605,164.73,164.605,164.685,1931900000.0
2008-04-23 17:40:00,164.685,164.725,164.64,164.64,1363500000.0
2008-04-23 17:45:00,164.635,164.67,164.615,164.625,1380000000.0
2008-04-23 17:50:00,164.625,164.655,164.605,164.635,1286600000.0
2008-04-23 17:55:00,164.635,164.67,164.525,164.61,1331200000.0
2008-04-23 18:00:00,164.61,164.635,164.545,164.585,2524800000.0
2008-04-23 18:05:00,164.585,164.635,164.545,164.6,3457100000.0
2008-04-23 18:10:00,164.6,164.625,164.52,164.56,1975500000.0
2008-04-23 18:15:00,164.56,164.595,164.5,164.53,2000200000.0
2008-04-23 18:20:00,164.53,164.545,164.405,164.44,2409200000.0
2008-04-23 18:25:00,164.445,164.515,164.42,164.505,1999600000.0
2008-04-23 18:30:00,164.51,164.545,164.425,164.425,1827400000.0
2008-04-23 18:35:00,164.425,164.47,164.315,164.435,3040999997.0
2008-04-23 18:40:00,164.435,164.53,164.435,164.455,1696100000.0
2008-04-23 18:45:00,164.455,164.48,164.435,164.45,909000000.0
2008-04-23 18:50:00,164.45,164.535,164.385,164.425,2251500000.0
2008-04-23 18:55:00,164.425,164.455,164.265,164.31,2840500000.0
2008-04-23 19:00:00,164.31,164.38,164.225,164.375,795500000.0
2008-04-23 19:05:00,164.37,164.375,164.185,164.195,2478700000.0
2008-04-23 19:10:00,164.185,164.255,164.165,164.235,1232300000.0
2008-04-23 19:15:00,164.235,164.325,164.235,164.315,858000000.0
2008-04-23 19:20:00,164.315,164.415,164.265,164.415,1302900000.0
2008-04-23 19:25:00,164.425,164.485,164.385,164.42,1109600000.0
2008-04-23 19:30:00,164.415,164.49,164.385,164.47,1108900000.0
2008-04-23 19:35:00,164.47,164.515,164.415,164.465,1215700000.0
2008-04-23 19:40:00,164.465,164.47,164.375,164.38,1172300000.0
2008-04-23 19:45:00,164.38,164.485,164.345,164.465,822900000.0
2008-04-23 19:50:00,164.465,164.555,164.445,164.52,1494000000.0
2008-04-23 19:55:00,164.52,164.575,164.43,164.55,1194400000.0
2008-04-23 20:00:00,164.55,164.645,164.55,164.58,1461800000.0
2008-04-23 20:05:00,164.585,164.655,164.575,164.64,1007200000.0
2008-04-23 20:10:00,164.64,164.685,164.605,164.605,971900000.0
2008-04-23 20:15:00,164.61,164.62,164.54,164.555,1537900000.0
2008-04-23 20:20:00,164.555,164.555,164.455,164.465,977500000.0
2008-04-23 20:25:00,164.465,164.505,164.44,164.47,2119700002.0
2008-04-23 20:30:00,164.47,164.58,164.47,164.555,1206330874.0
2008-04-23 20:35:00,164.555,164.585,164.405,164.445,865544557.0
2008-04-23 20:40:00,164.435,164.55,164.435,164.515,819400000.0
2008-04-23 20:45:00,164.515,164.525,164.465,164.505,903900000.0
2008-04-23 20:50:00,164.505,164.575,164.5,164.555,564200000.0
2008-04-23 20:55:00,164.555,164.57,164.51,164.525,856800000.0
2008-04-23 21:00:00,164.525,164.565,164.525,164.555,873500000.0
2008-04-23 21:05:00,164.555,164.555,164.5,164.515,875500000.0
2008-04-23 21:10:00,164.525,164.565,164.525,164.535,1165600000.0
2008-04-23 21:15:00,164.535,164.56,164.535,164.545,1210800000.0
2008-04-23 21:20:00,164.545,164.555,164.495,164.525,1625200000.0
2008-04-23 21:25:00,164.525,164.535,164.445,164.49,1380400000.0
2008-04-23 21:30:00,164.485,164.485,164.4,164.43,1252700000.0
2008-04-23 21:35:00,164.43,164.445,164.4,164.435,1178300000.0
2008-04-23 21:40:00,164.435,164.455,164.38,164.435,1149600000.0
2008-04-23 21:45:00,164.435,164.455,164.395,164.425,733600000.0
2008-04-23 21:50:00,164.425,164.47,164.41,164.42,784900000.0
2008-04-23 21:55:00,164.42,164.43,164.38,164.395,989200000.0
2008-04-23 22:00:00,164.395,164.455,164.385,164.445,355300000.0
2008-04-23 22:05:00,164.445,164.455,164.4,164.405,258100000.0
2008-04-23 22:10:00,164.415,164.45,164.39,164.44,474600000.0
2008-04-23 22:15:00,164.44,164.44,164.42,164.435,557300000.0
2008-04-23 22:20:00,164.435,164.44,164.395,164.395,531100000.0
2008-04-23 22:25:00,164.395,164.405,164.39,164.405,233100000.0
2008-04-23 22:30:00,164.405,164.455,164.29,164.305,841799999.0
2008-04-23 22:35:00,164.3,164.375,164.265,164.29,433400000.0
2008-04-23 22:40:00,164.29,164.33,164.29,164.295,264900000.0
2008-04-23 22:45:00,164.295,164.37,164.28,164.28,568000000.0
2008-04-23 22:50:00,164.28,164.31,164.26,164.285,655000000.0
2008-04-23 22:55:00,164.285,164.305,164.26,164.295,120700000.0
2008-04-23 23:00:00,164.295,164.295,164.26,164.27,367000000.0
2008-04-23 23:05:00,164.27,164.28,164.26,164.27,1196000000.0
2008-04-23 23:10:00,164.27,164.275,164.22,164.23,1457900000.0
2008-04-23 23:15:00,164.23,164.29,164.23,164.29,300000000.0
2008-04-23 23:20:00,164.29,164.29,164.25,164.25,133400000.0
2008-04-23 23:25:00,164.255,164.33,164.25,164.3,259600000.0
2008-04-23 23:30:00,164.3,164.355,164.3,164.32,416200000.0
2008-04-23 23:35:00,164.32,164.32,164.2,164.24,586700000.0
2008-04-23 23:40:00,164.24,164.28,164.225,164.27,670300000.0
2008-04-23 23:45:00,164.28,164.28,164.26,164.265,511000000.0
2008-04-23 23:50:00,164.265,164.29,164.26,164.27,324300000.0
2008-04-23 23:55:00,164.26,164.31,164.26,164.3,420500000.0
2008-04-24 00:00:00,164.3,164.36,164.29,164.35,669200000.0
2008-04-24 00:05:00,164.35,164.35,164.3,164.32,674100000.0
2008-04-24 00:10:00,164.32,164.33,164.31,164.33,2115700000.0
2008-04-24 00:15:00,164.33,164.35,164.32,164.34,1021100000.0
2008-04-24 00:20:00,164.34,164.385,164.325,164.35,386600000.0
2008-04-24 00:25:00,164.35,164.37,164.33,164.33,1215200000.0
2008-04-24 00:30:00,164.33,164.36,164.33,164.35,1251500000.0
2008-04-24 00:35:00,164.35,164.38,164.32,164.32,866300000.0
2008-04-24 00:40:00,164.32,164.33,164.3,164.3,508200000.0
2008-04-24 00:45:00,164.3,164.3,164.27,164.27,1711200000.0
2008-04-24 00:50:00,164.27,164.29,164.27,164.27,1083100000.0
2008-04-24 00:55:00,164.27,164.28,164.22,164.23,1410200000.0
2008-04-24 01:00:00,164.23,164.25,164.23,164.24,1155400000.0
2008-04-24 01:05:00,164.24,164.26,164.23,164.26,967600000.0
2008-04-24 01:10:00,164.255,164.26,164.24,164.25,867800000.0
2008-04-24 01:15:00,164.25,164.27,164.22,164.23,754300000.0
2008-04-24 01:20:00,164.23,164.26,164.22,164.235,972500000.0
2008-04-24 01:25:00,164.235,164.24,164.225,164.23,118300000.0
2008-04-24 01:30:00,164.23,164.24,164.21,164.225,150800000.0
2008-04-24 01:35:00,164.225,164.24,164.205,164.225,50700000.0
2008-04-24 01:40:00,164.225,164.3,164.21,164.29,921300004.0
2008-04-24 01:45:00,164.29,164.295,164.275,164.29,1551800001.0
2008-04-24 01:50:00,164.29,164.315,164.28,164.29,1040600000.0
2008-04-24 01:55:00,164.29,164.335,164.29,164.33,387100000.0
2008-04-24 02:00:00,164.33,164.34,164.255,164.27,383300000.0
2008-04-24 02:05:00,164.27,164.28,164.24,164.25,580300000.0
2008-04-24 02:10:00,164.25,164.265,164.205,164.25,742500000.0
2008-04-24 02:15:00,164.235,164.26,164.21,164.22,587800000.0
2008-04-24 02:20:00,164.22,164.24,164.18,164.22,774399999.0
2008-04-24 02:25:00,164.22,164.27,164.2,164.26,644300000.0
2008-04-24 02:30:00,164.26,164.295,164.19,164.2,806500000.0
2008-04-24 02:35:00,164.2,164.22,164.17,164.18,518500000.0
2008-04-24 02:40:00,164.18,164.205,164.145,164.19,688000000.0
2008-04-24 02:45:00,164.19,164.205,164.155,164.16,736200000.0
2008-04-24 02:50:00,164.16,164.16,164.05,164.05,792200000.0
2008-04-24 02:55:00,164.05,164.1,164.025,164.1,909700000.0
2008-04-24 03:00:00,164.085,164.09,164.02,164.06,1111100000.0
2008-04-24 03:05:00,164.06,164.06,163.905,163.95,2232850000.0
2008-04-24 03:10:00,163.95,164.04,163.945,164.025,1063400000.0
2008-04-24 03:15:00,164.03,164.06,164.0,164.02,1043500000.0
2008-04-24 03:20:00,164.02,164.04,163.99,164.0,878500000.0
2008-04-24 03:25:00,163.99,164.12,163.95,164.1,1153663212.0
2008-04-24 03:30:00,164.1,164.17,164.08,164.11,1456563199.0
2008-04-24 03:35:00,164.11,164.15,164.005,164.01,1536000000.0
2008-04-24 03:40:00,164.01,164.06,163.98,164.03,1230300000.0
2008-04-24 03:45:00,164.03,164.05,164.01,164.01,868300000.0
2008-04-24 03:50:00,164.01,164.08,164.005,164.07,1026400000.0
2008-04-24 03:55:00,164.07,164.17,164.06,164.13,1115100000.0
2008-04-24 04:00:00,164.13,164.15,164.11,164.13,871000000.0
2008-04-24 04:05:00,164.13,164.15,164.11,164.13,766700000.0
2008-04-24 04:10:00,164.13,164.15,164.06,164.08,1140300000.0
2008-04-24 04:15:00,164.08,164.13,164.05,164.07,847000000.0
2008-04-24 04:20:00,164.07,164.07,164.015,164.055,967200000.0
2008-04-24 04:25:00,164.055,164.13,164.055,164.12,1940900000.0
2008-04-24 04:30:00,164.12,164.18,164.1,164.18,1129000000.0
2008-04-24 04:35:00,164.18,164.18,164.1,164.16,1392800000.0
2008-04-24 04:40:00,164.16,164.195,164.11,164.19,802500000.0
2008-04-24 04:45:00,164.19,164.195,164.16,164.18,388700000.0
2008-04-24 04:50:00,164.19,164.195,164.17,164.19,229800000.0
2008-04-24 04:55:00,164.19,164.23,164.16,164.22,723800000.0
2008-04-24 05:00:00,164.22,164.265,164.18,164.23,962400000.0
2008-04-24 05:05:00,164.23,164.25,164.21,164.24,564100000.0
2008-04-24 05:10:00,164.24,164.25,164.22,164.24,742000000.0
2008-04-24 05:15:00,164.24,164.31,164.24,164.31,1043700000.0
2008-04-24 05:20:00,164.31,164.31,164.21,164.23,865100000.0
2008-04-24 05:25:00,164.23,164.23,164.175,164.19,976100000.0
2008-04-24 05:30:00,164.19,164.2,164.16,164.18,645300000.0
2008-04-24 05:35:00,164.18,164.24,164.16,164.22,825200000.0
2008-04-24 05:40:00,164.22,164.32,164.21,164.3,1057600000.0
2008-04-24 05:45:00,164.3,164.34,164.27,164.3,1046200000.0
2008-04-24 05:50:00,164.3,164.35,164.27,164.32,833200000.0
2008-04-24 05:55:00,164.32,164.33,164.27,164.275,957200000.0
2008-04-24 06:00:00,164.27,164.35,164.27,164.3,813600000.0
2008-04-24 06:05:00,164.3,164.33,164.27,164.28,521300000.0
2008-04-24 06:10:00,164.28,164.35,164.25,164.3,810400000.0
2008-04-24 06:15:00,164.3,164.32,164.26,164.29,779800000.0
2008-04-24 06:20:00,164.29,164.32,164.27,164.3,577600000.0
2008-04-24 06:25:00,164.3,164.33,164.29,164.33,868100000.0
2008-04-24 06:30:00,164.33,164.34,164.28,164.31,722300000.0
2008-04-24 06:35:00,164.31,164.32,164.24,164.31,842800000.0
2008-04-24 06:40:00,164.31,164.34,164.28,164.32,487700000.0
2008-04-24 06:45:00,164.32,164.36,164.32,164.34,456300000.0
2008-04-24 06:50:00,164.34,164.35,164.33,164.35,504100000.0
2008-04-24 06:55:00,164.35,164.4,164.29,164.38,958100000.0
2008-04-24 07:00:00,164.38,164.38,164.35,164.37,557841564.0
2008-04-24 07:05:00,164.37,164.4,164.35,164.37,1004500000.0
2008-04-24 07:10:00,164.37,164.4,164.26,164.26,920600000.0
2008-04-24 07:15:00,164.27,164.3,164.24,164.25,703300000.0
2008-04-24 07:20:00,164.25,164.34,164.23,164.34,1018000000.0
2008-04-24 07:25:00,164.34,164.38,164.31,164.35,774400000.0
2008-04-24 07:30:00,164.35,164.36,164.31,164.325,976600000.0
2008-04-24 07:35:00,164.325,164.35,164.31,164.35,647200000.0
2008-04-24 07:40:00,164.35,164.365,164.335,164.345,823300000.0
2008-04-24 07:45:00,164.345,164.37,164.305,164.31,1137000000.0
2008-04-24 07:50:00,164.31,164.39,164.29,164.38,1175100000.0
2008-04-24 07:55:00,164.38,164.43,164.32,164.38,1124300000.0
2008-04-24 08:00:00,164.38,164.385,164.33,164.36,885600000.0
2008-04-24 08:05:00,164.36,164.445,164.35,164.4,1341600000.0
2008-04-24 08:10:00,164.4,164.435,164.37,164.38,1260200000.0
2008-04-24 08:15:00,164.38,164.47,164.35,164.44,1196200000.0
2008-04-24 08:20:00,164.44,164.47,164.325,164.38,1560800000.0
2008-04-24 08:25:00,164.38,164.39,164.28,164.28,1392100000.0
2008-04-24 08:30:00,164.28,164.31,164.25,164.265,1331000000.0
2008-04-24 08:35:00,164.265,164.29,164.17,164.2,1423900000.0
2008-04-24 08:40:00,164.2,164.33,164.195,164.29,923179307.0
2008-04-24 08:45:00,164.29,164.51,164.275,164.425,1303200000.0
2008-04-24 08:50:00,164.425,164.45,164.355,164.445,953100000.0
2008-04-24 08:55:00,164.45,164.485,164.4,164.46,996700000.0
2008-04-24 09:00:00,164.46,164.47,164.4,164.445,1027200000.0
2008-04-24 09:05:00,164.445,164.445,164.375,164.415,1113700000.0
2008-04-24 09:10:00,164.415,164.465,164.395,164.43,1123100000.0
2008-04-24 09:15:00,164.435,164.48,164.39,164.43,1155700000.0
2008-04-24 09:20:00,164.43,164.51,164.405,164.44,507800000.0
2008-04-24 09:25:00,164.44,164.465,164.36,164.435,2500800000.0
2008-04-24 09:30:00,164.435,164.465,164.365,164.365,1552400000.0
2008-04-24 09:35:00,164.365,164.395,164.295,164.39,1795899997.0
2008-04-24 09:40:00,164.39,164.415,164.295,164.325,2203399999.0
2008-04-24 09:45:00,164.32,164.345,164.22,164.24,2061700000.0
2008-04-24 09:50:00,164.24,164.375,164.205,164.295,2950500000.0
2008-04-24 09:55:00,164.295,164.345,164.245,164.245,1354700000.0
2008-04-24 10:00:00,164.245,164.245,163.925,163.955,1975099998.0
2008-04-24 10:05:00,163.955,163.975,163.72,163.72,1266500000.0
2008-04-24 10:10:00,163.73,163.755,163.58,163.7,1705599999.0
2008-04-24 10:15:00,163.695,163.71,163.61,163.64,1489099999.0
2008-04-24 10:20:00,163.635,163.645,163.455,163.505,2042400000.0
2008-04-24 10:25:00,163.505,163.555,163.36,163.54,2686550000.0
2008-04-24 10:30:00,163.54,163.67,163.52,163.54,980775000.0
2008-04-24 10:35:00,163.54,163.585,163.445,163.565,1417100000.0
2008-04-24 10:40:00,163.565,163.645,163.49,163.5,554825000.0
2008-04-24 10:45:00,163.5,163.525,163.435,163.435,479250000.0
2008-04-24 10:50:00,163.44,163.515,163.425,163.465,564550000.0
2008-04-24 10:55:00,163.46,163.49,163.365,163.37,324750000.0
2008-04-24 11:00:00,163.37,163.375,163.15,163.15,1300900001.0
2008-04-24 11:05:00,163.15,163.235,163.135,163.155,1073925000.0
2008-04-24 11:10:00,163.16,163.24,163.16,163.195,1721800000.0
2008-04-24 11:15:00,163.195,163.25,163.125,163.125,1849150000.0
2008-04-24 11:20:00,163.135,163.225,163.115,163.2,1472075000.0
2008-04-24 11:25:00,163.2,163.3,163.185,163.28,3115700000.0
2008-04-24 11:30:00,163.28,163.28,163.16,163.205,671800000.0
2008-04-24 11:35:00,163.205,163.285,163.19,163.265,791900000.0
2008-04-24 11:40:00,163.265,163.28,163.23,163.27,579700000.0
2008-04-24 11:45:00,163.27,163.27,163.21,163.255,380000000.0
2008-04-24 11:50:00,163.245,163.315,163.245,163.275,328700000.0
2008-04-24 11:55:00,163.275,163.315,163.255,163.27,316800000.0
2008-04-24 12:00:00,163.27,163.27,163.205,163.25,1738799999.0
2008-04-24 12:05:00,163.255,163.265,163.185,163.195,490500000.0
2008-04-24 12:10:00,163.19,163.205,163.065,163.09,731300000.0
2008-04-24 12:15:00,163.09,163.155,163.085,163.14,1240400000.0
2008-04-24 12:20:00,163.14,163.2,163.13,163.19,557200000.0
2008-04-24 12:25:00,163.19,163.35,163.185,163.32,1275599997.0
2008-04-24 12:30:00,163.32,163.34,163.295,163.3,1008700000.0
2008-04-24 12:35:00,163.3,163.32,163.28,163.28,756100000.0
2008-04-24 12:40:00,163.28,163.285,163.25,163.275,849000001.0
2008-04-24 12:45:00,163.275,163.295,163.265,163.265,501800000.0
2008-04-24 12:50:00,163.265,163.27,163.115,163.16,384500001.0
2008-04-24 12:55:00,163.16,163.16,162.955,162.965,2357800000.0
2008-04-24 13:00:00,162.965,163.035,162.92,163.02,2339400004.0
2008-04-24 13:05:00,163.02,163.065,163.005,163.025,1459550000.0
2008-04-24 13:10:00,163.025,163.045,162.97,163.02,3035925005.0
2008-04-24 13:15:00,163.02,163.13,162.995,163.125,3523699985.0
2008-04-24 13:20:00,163.125,163.17,163.065,163.065,627500000.0
2008-04-24 13:25:00,163.065,163.175,163.055,163.075,552400000.0
2008-04-24 13:30:00,163.075,163.155,163.07,163.15,824200000.0
2008-04-24 13:35:00,163.155,163.16,163.045,163.05,1032200000.0
2008-04-24 13:40:00,163.05,163.095,162.995,163.035,1368500000.0
2008-04-24 13:45:00,163.035,163.075,162.99,163.04,2858100002.0
2008-04-24 13:50:00,163.04,163.04,162.905,162.925,1678900000.0
2008-04-24 13:55:00,162.925,163.09,162.915,163.08,2083100000.0
2008-04-24 14:00:00,163.08,163.14,163.08,163.125,857000000.0
2008-04-24 14:05:00,163.125,163.145,162.99,163.005,1153700000.0
2008-04-24 14:10:00,163.005,163.07,162.975,163.05,1609900000.0
2008-04-24 14:15:00,163.05,163.095,163.01,163.06,1310800000.0
2008-04-24 14:20:00,163.06,163.11,162.99,163.065,1213100000.0
2008-04-24 14:25:00,163.065,163.225,163.01,163.13,1646800001.0
2008-04-24 14:30:00,163.13,163.475,163.11,163.38,1704299999.0
2008-04-24 14:35:00,163.38,163.395,163.2,163.34,1179500000.0
2008-04-24 14:40:00,163.34,163.405,163.215,163.38,1554000000.0
2008-04-24 14:45:00,163.4,163.41,163.235,163.295,1670000001.0
2008-04-24 14:50:00,163.295,163.34,163.255,163.29,1316000000.0
2008-04-24 14:55:00,163.29,163.44,163.29,163.43,1865799999.0
2008-04-24 15:00:00,163.435,163.49,163.345,163.48,1674200000.0
2008-04-24 15:05:00,163.48,163.55,163.37,163.47,2348800000.0
2008-04-24 15:10:00,163.47,163.495,163.41,163.46,1625000000.0
2008-04-24 15:15:00,163.465,163.585,163.455,163.52,1705500000.0
2008-04-24 15:20:00,163.52,163.565,163.455,163.545,1363400000.0
2008-04-24 15:25:00,163.545,163.555,163.415,163.505,1365800000.0
2008-04-24 15:30:00,163.5,163.61,163.455,163.58,1430200000.0
2008-04-24 15:35:00,163.58,163.6,163.425,163.44,1634300000.0
2008-04-24 15:40:00,163.44,163.48,163.365,163.45,1372600000.0
2008-04-24 15:45:00,163.45,163.515,163.375,163.4,1270000000.0
2008-04-24 15:50:00,163.405,163.48,163.37,163.44,1383000000.0
2008-04-24 15:55:00,163.44,163.525,163.395,163.525,1277300000.0
2008-04-24 16:00:00,163.525,163.525,163.245,163.295,2009100000.0
2008-04-24 16:05:00,163.295,163.345,163.145,163.17,2157299998.0
2008-04-24 16:10:00,163.17,163.355,163.15,163.25,1720700001.0
2008-04-24 16:15:00,163.25,163.29,163.205,163.25,941100000.0
2008-04-24 16:20:00,163.25,163.265,163.13,163.23,1204700000.0
2008-04-24 16:25:00,163.23,163.25,163.11,163.25,1663600000.0
2008-04-24 16:30:00,163.245,163.355,163.175,163.175,2991100000.0
2008-04-24 16:35:00,163.175,163.265,163.155,163.235,2315699999.0
2008-04-24 16:40:00,163.235,163.305,163.205,163.26,1042500000.0
2008-04-24 16:45:00,163.26,163.26,163.165,163.18,797100000.0
2008-04-24 16:50:00,163.18,163.2,163.075,163.14,990599999.0
2008-04-24 16:55:00,163.14,163.34,163.125,163.3,892200000.0
2008-04-24 17:00:00,163.3,163.325,163.08,163.12,2124299999.0
2008-04-24 17:05:00,163.12,163.225,163.065,163.135,2688399999.0
2008-04-24 17:10:00,163.135,163.175,163.05,163.14,1456400000.0
2008-04-24 17:15:00,163.14,163.21,163.115,163.135,1518100000.0
2008-04-24 17:20:00,163.14,163.165,163.01,163.085,1487000000.0
2008-04-24 17:25:00,163.085,163.245,163.075,163.19,1442000000.0
2008-04-24 17:30:00,163.19,163.26,163.14,163.24,2091700000.0
2008-04-24 17:35:00,163.235,163.325,163.23,163.26,3149899999.0
2008-04-24 17:40:00,163.26,163.305,163.215,163.255,2237800001.0
2008-04-24 17:45:00,163.255,163.415,163.25,163.37,1857200000.0
2008-04-24 17:50:00,163.37,163.42,163.265,163.265,1871399997.0
2008-04-24 17:55:00,163.265,163.295,163.24,163.26,1704000001.0
2008-04-24 18:00:00,163.26,163.375,163.255,163.37,2352100000.0
2008-04-24 18:05:00,163.37,163.41,163.295,163.38,603900000.0
2008-04-24 18:10:00,163.38,163.38,163.255,163.32,771600000.0
2008-04-24 18:15:00,163.32,163.365,163.29,163.3,1927999999.0
2008-04-24 18:20:00,163.29,163.33,163.27,163.31,714700000.0
2008-04-24 18:25:00,163.31,163.375,163.24,163.295,449700000.0
2008-04-24 18:30:00,163.295,163.415,163.295,163.365,656100000.0
2008-04-24 18:35:00,163.365,163.44,163.3,163.43,903900000.0
2008-04-24 18:40:00,163.43,163.54,163.43,163.525,1073900000.0
2008-04-24 18:45:00,163.525,163.58,163.49,163.565,761400000.0
2008-04-24 18:50:00,163.565,163.58,163.47,163.495,467700000.0
2008-04-24 18:55:00,163.5,163.56,163.455,163.55,504300000.0
2008-04-24 19:00:00,163.55,163.6,163.455,163.57,715000000.0
2008-04-24 19:05:00,163.57,163.605,163.46,163.465,855500000.0
2008-04-24 19:10:00,163.465,163.56,163.45,163.495,655000000.0
2008-04-24 19:15:00,163.495,163.52,163.36,163.385,760900000.0
2008-04-24 19:20:00,163.39,163.43,163.31,163.315,601900000.0
2008-04-24 19:25:00,163.315,163.41,163.305,163.395,559300000.0
2008-04-24 19:30:00,163.395,163.445,163.36,163.365,408400000.0
2008-04-24 19:35:00,163.365,163.385,163.325,163.345,568800000.0
2008-04-24 19:40:00,163.345,163.435,163.34,163.375,376000000.0
2008-04-24 19:45:00,163.37,163.4,163.315,163.37,333700000.0
2008-04-24 19:50:00,163.37,163.375,163.33,163.36,254800000.0
2008-04-24 19:55:00,163.36,163.44,163.315,163.415,543800000.0
2008-04-24 20:00:00,163.415,163.495,163.38,163.495,387400000.0
2008-04-24 20:05:00,163.495,163.505,163.465,163.47,729700000.0
2008-04-24 20:10:00,163.47,163.535,163.435,163.53,824700000.0
2008-04-24 20:15:00,163.535,163.64,163.53,163.6,1155500000.0
2008-04-24 20:20:00,163.6,163.66,163.59,163.655,1085200000.0
2008-04-24 20:25:00,163.655,163.655,163.6,163.65,1226500000.0
2008-04-24 20:30:00,163.65,163.66,163.6,163.66,1067000000.0
2008-04-24 20:35:00,163.66,163.69,163.59,163.61,1342000000.0
2008-04-24 20:40:00,163.61,163.63,163.59,163.61,1088700000.0
2008-04-24 20:45:00,163.61,163.68,163.595,163.62,1308600000.0
2008-04-24 20:50:00,163.62,163.66,163.6,163.66,1152200000.0
2008-04-24 20:55:00,163.66,163.7,163.63,163.68,1150300000.0
2008-04-24 21:00:00,163.68,163.69,163.61,163.63,873600000.0
2008-04-24 21:05:00,163.63,163.69,163.62,163.685,1147100000.0
2008-04-24 21:10:00,163.685,163.69,163.63,163.655,733600000.0
2008-04-24 21:15:00,163.655,163.665,163.595,163.65,828200000.0
2008-04-24 21:20:00,163.65,163.66,163.61,163.65,792100000.0
2008-04-24 21:25:00,163.65,163.69,163.63,163.68,671700000.0
2008-04-24 21:30:00,163.68,163.69,163.665,163.67,687700000.0
2008-04-24 21:35:00,163.67,163.68,163.63,163.64,701400000.0
2008-04-24 21:40:00,163.64,163.68,163.565,163.6,865700000.0
2008-04-24 21:45:00,163.6,163.61,163.52,163.56,923400000.0
2008-04-24 21:50:00,163.56,163.62,163.55,163.61,975300000.0
2008-04-24 21:55:00,163.61,163.62,163.53,163.575,695300000.0
2008-04-24 22:00:00,163.575,163.6,163.53,163.56,774300000.0
2008-04-24 22:05:00,163.56,163.63,163.56,163.59,771900000.0
2008-04-24 22:10:00,163.59,163.68,163.575,163.68,639000000.0
2008-04-24 22:15:00,163.68,163.71,163.65,163.67,959700000.0
2008-04-24 22:20:00,163.67,163.68,163.61,163.61,811300000.0
2008-04-24 22:25:00,163.61,163.66,163.58,163.66,639300000.0
2008-04-24 22:30:00,163.66,163.67,163.585,163.59,653700000.0
2008-04-24 22:35:00,163.59,163.615,163.55,163.57,761000000.0
2008-04-24 22:40:00,163.57,163.58,163.52,163.55,522200000.0
2008-04-24 22:45:00,163.55,163.6,163.545,163.56,744700000.0
2008-04-24 22:50:00,163.56,163.59,163.49,163.51,928300000.0
2008-04-24 22:55:00,163.505,163.56,163.43,163.525,409200000.0
2008-04-24 23:00:00,163.525,163.525,163.32,163.44,684700000.0
2008-04-24 23:05:00,163.44,163.455,163.4,163.435,94700000.0
2008-04-24 23:10:00,163.435,163.445,163.395,163.415,131000000.0
2008-04-24 23:15:00,163.415,163.49,163.415,163.49,608500000.0
2008-04-24 23:20:00,163.49,163.49,163.4,163.43,1306700000.0
2008-04-24 23:25:00,163.43,163.535,163.42,163.535,478700000.0
2008-04-24 23:30:00,163.535,163.58,163.51,163.52,320400000.0
2008-04-24 23:35:00,163.52,163.565,163.5,163.52,428000000.0
2008-04-24 23:40:00,163.52,163.59,163.52,163.58,452200000.0
2008-04-24 23:45:00,163.58,163.61,163.55,163.58,913500001.0
2008-04-24 23:50:00,163.58,163.6,163.55,163.57,457100000.0
2008-04-24 23:55:00,163.56,163.58,163.54,163.58,284900000.0
2008-04-25 00:00:00,163.58,163.6,163.56,163.6,550300000.0
2008-04-25 00:05:00,163.6,163.61,163.58,163.59,1228500000.0
2008-04-25 00:10:00,163.59,163.595,163.565,163.57,214700000.0
2008-04-25 00:15:00,163.57,163.58,163.53,163.57,353600000.0
2008-04-25 00:20:00,163.57,163.57,163.56,163.57,205000000.0
2008-04-25 00:25:00,163.57,163.57,163.56,163.57,97300000.0
2008-04-25 00:30:00,163.57,163.605,163.565,163.57,159700000.0
2008-04-25 00:35:00,163.57,163.61,163.57,163.59,111500000.0
2008-04-25 00:40:00,163.59,163.62,163.59,163.605,219200000.0
2008-04-25 00:45:00,163.605,163.615,163.57,163.58,374200000.0
2008-04-25 00:50:00,163.58,163.58,163.555,163.56,417800000.0
2008-04-25 00:55:00,163.56,163.56,163.47,163.5,2120200000.0
2008-04-25 01:00:00,163.5,163.53,163.49,163.5,690100000.0
2008-04-25 01:05:00,163.5,163.53,163.45,163.525,813900000.0
2008-04-25 01:10:00,163.525,163.525,163.46,163.47,1174300000.0
2008-04-25 01:15:00,163.47,163.55,163.46,163.54,872200000.0
2008-04-25 01:20:00,163.54,163.61,163.51,163.59,711900000.0
2008-04-25 01:25:00,163.59,163.62,163.58,163.59,992500000.0
2008-04-25 01:30:00,163.59,163.61,163.48,163.58,1194799997.0
2008-04-25 01:35:00,163.58,163.58,163.57,163.58,407600000.0
2008-04-25 01:40:00,163.58,163.59,163.56,163.57,984800000.0
2008-04-25 01:45:00,163.57,163.57,163.49,163.5,1654100000.0
2008-04-25 01:50:00,163.5,163.57,163.47,163.56,1418500000.0
2008-04-25 01:55:00,163.56,163.6,163.54,163.57,948000000.0
2008-04-25 02:00:00,163.57,163.62,163.53,163.6,2555699990.0
2008-04-25 02:05:00,163.6,163.67,163.57,163.63,6416699998.0
2008-04-25 02:10:00,163.63,163.66,163.61,163.62,6111699997.0
2008-04-25 02:15:00,163.62,163.685,163.62,163.645,3689100013.0
2008-04-25 02:20:00,163.645,163.71,163.645,163.67,2926025000.0
2008-04-25 02:25:00,163.67,163.67,163.6,163.65,1915299997.0
2008-04-25 02:30:00,163.65,163.74,163.65,163.72,1111300000.0
2008-04-25 02:35:00,163.72,163.745,163.7,163.71,944000000.0
2008-04-25 02:40:00,163.71,163.72,163.63,163.64,1070300000.0
2008-04-25 02:45:00,163.64,163.68,163.62,163.66,1017375000.0
2008-04-25 02:50:00,163.66,163.705,163.65,163.65,836300000.0
2008-04-25 02:55:00,163.64,163.71,163.62,163.71,885050000.0
2008-04-25 03:00:00,163.71,163.73,163.64,163.66,902600000.0
2008-04-25 03:05:00,163.66,163.7,163.63,163.69,921700000.0
2008-04-25 03:10:00,163.69,163.7,163.65,163.67,678200000.0
2008-04-25 03:15:00,163.67,163.68,163.6,163.63,633600000.0
2008-04-25 03:20:00,163.63,163.68,163.62,163.67,320700000.0
2008-04-25 03:25:00,163.67,163.7,163.65,163.66,636400000.0
2008-04-25 03:30:00,163.66,163.7,163.625,163.63,974400000.0
2008-04-25 03:35:00,163.63,163.65,163.61,163.65,1069700000.0
2008-04-25 03:40:00,163.65,163.7,163.64,163.69,1597600000.0
2008-04-25 03:45:00,163.69,163.73,163.68,163.71,1178699997.0
2008-04-25 03:50:00,163.7,163.77,163.69,163.77,1333700000.0
2008-04-25 03:55:00,163.77,163.82,163.65,163.72,2597150006.0
2008-04-25 04:00:00,163.72,163.73,163.68,163.71,1802199999.0
2008-04-25 04:05:00,163.71,163.72,163.63,163.63,1935750000.0
2008-04-25 04:10:00,163.63,163.66,163.63,163.63,1355850000.0
2008-04-25 04:15:00,163.63,163.66,163.6,163.61,1276550000.0
2008-04-25 04:20:00,163.61,163.65,163.6,163.615,577300000.0
2008-04-25 04:25:00,163.615,163.62,163.59,163.62,1239100000.0
2008-04-25 04:30:00,163.62,163.63,163.61,163.62,658200000.0
2008-04-25 04:35:00,163.62,163.65,163.58,163.6,1863550000.0
2008-04-25 04:40:00,163.6,163.62,163.58,163.59,2127500000.0
2008-04-25 04:45:00,163.59,163.64,163.58,163.64,1808700000.0
2008-04-25 04:50:00,163.635,163.65,163.55,163.58,1660050000.0
2008-04-25 04:55:00,163.58,163.59,163.49,163.5,1359900000.0
2008-04-25 05:00:00,163.5,163.52,163.47,163.5,1313900000.0
2008-04-25 05:05:00,163.5,163.52,163.48,163.51,789450000.0
2008-04-25 05:10:00,163.51,163.52,163.5,163.51,280000000.0
2008-04-25 05:15:00,163.51,163.51,163.46,163.48,528900000.0
2008-04-25 05:20:00,163.48,163.49,163.47,163.48,397000000.0
2008-04-25 05:25:00,163.48,163.5,163.45,163.49,380900000.0
2008-04-25 05:30:00,163.49,163.56,163.49,163.51,1081000000.0
2008-04-25 05:35:00,163.51,163.52,163.44,163.45,1804600000.0
2008-04-25 05:40:00,163.45,163.54,163.44,163.52,1590900000.0
2008-04-25 05:45:00,163.53,163.55,163.515,163.55,1096450000.0
2008-04-25 05:50:00,163.55,163.57,163.53,163.56,1049300000.0
2008-04-25 05:55:00,163.56,163.59,163.54,163.57,454100000.0
2008-04-25 06:00:00,163.57,163.67,163.55,163.64,1212400000.0
2008-04-25 06:05:00,163.64,163.66,163.59,163.6,1392650000.0
2008-04-25 06:10:00,163.6,163.62,163.51,163.53,1632400000.0
2008-04-25 06:15:00,163.53,163.585,163.505,163.58,799650000.0
2008-04-25 06:20:00,163.58,163.62,163.52,163.54,1339599999.0
2008-04-25 06:25:00,163.54,163.54,163.39,163.49,1945242486.0
2008-04-25 06:30:00,163.485,163.485,163.37,163.41,2361450000.0
2008-04-25 06:35:00,163.41,163.42,163.28,163.34,1600200000.0
2008-04-25 06:40:00,163.34,163.34,163.25,163.27,2292900001.0
2008-04-25 06:45:00,163.27,163.34,163.27,163.31,1136700000.0
2008-04-25 06:50:00,163.31,163.32,163.25,163.27,1366600000.0
2008-04-25 06:55:00,163.27,163.27,163.19,163.23,1631700000.0
2008-04-25 07:00:00,163.23,163.27,163.21,163.23,1260500000.0
2008-04-25 07:05:00,163.23,163.29,163.22,163.28,678800000.0
2008-04-25 07:10:00,163.28,163.34,163.27,163.31,1273500000.0
2008-04-25 07:15:00,163.31,163.36,163.28,163.35,987100000.0
2008-04-25 07:20:00,163.35,163.375,163.3,163.33,2234400004.0
2008-04-25 07:25:00,163.33,163.38,163.275,163.335,1558500000.0
2008-04-25 07:30:00,163.335,163.38,163.33,163.36,1176500000.0
2008-04-25 07:35:00,163.36,163.38,163.3,163.32,1495300000.0
2008-04-25 07:40:00,163.32,163.39,163.31,163.34,1884900000.0
2008-04-25 07:45:00,163.345,163.36,163.3,163.33,1005800000.0
2008-04-25 07:50:00,163.33,163.37,163.3,163.36,958399998.0
2008-04-25 07:55:00,163.36,163.45,163.32,163.45,941600000.0
2008-04-25 08:00:00,163.45,163.66,163.43,163.565,2154100000.0
2008-04-25 08:05:00,163.565,163.63,163.52,163.6,3237200000.0
2008-04-25 08:10:00,163.6,163.62,163.48,163.5,2790700000.0
2008-04-25 08:15:00,163.5,163.51,163.42,163.5,852100000.0
2008-04-25 08:20:00,163.5,163.515,163.43,163.465,772900000.0
2008-04-25 08:25:00,163.46,163.475,163.33,163.375,1208300000.0
2008-04-25 08:30:00,163.375,163.425,163.32,163.4,616200000.0
2008-04-25 08:35:00,163.38,163.4,163.325,163.325,672100000.0
2008-04-25 08:40:00,163.32,163.36,163.23,163.335,979400000.0
2008-04-25 08:45:00,163.335,163.36,163.29,163.345,864900000.0
2008-04-25 08:50:00,163.345,163.37,163.31,163.325,847200000.0
2008-04-25 08:55:00,163.33,163.44,163.31,163.395,677900000.0
2008-04-25 09:00:00,163.395,163.45,163.345,163.375,702200000.0
2008-04-25 09:05:00,163.38,163.44,163.34,163.41,666500000.0
2008-04-25 09:10:00,163.41,163.41,163.33,163.385,728700000.0
2008-04-25 09:15:00,163.385,163.39,163.07,163.135,849700000.0
2008-04-25 09:20:00,163.135,163.31,163.13,163.29,768500000.0
2008-04-25 09:25:00,163.29,163.29,163.11,163.15,779500000.0
2008-04-25 09:30:00,163.15,163.27,163.11,163.245,908900000.0
2008-04-25 09:35:00,163.245,163.28,163.205,163.225,605900000.0
2008-04-25 09:40:00,163.225,163.24,163.095,163.1,901800000.0
2008-04-25 09:45:00,163.1,163.17,163.055,163.115,969399999.0
2008-04-25 09:50:00,163.115,163.24,163.09,163.105,1052700000.0
2008-04-25 09:55:00,163.105,163.185,163.06,163.145,1364300000.0
2008-04-25 10:00:00,163.145,163.2,162.975,163.015,2664800000.0
2008-04-25 10:05:00,163.015,163.05,162.91,162.98,1163300000.0
2008-04-25 10:10:00,162.98,163.01,162.91,162.94,1645399999.0
2008-04-25 10:15:00,162.945,163.105,162.945,162.985,955900000.0
2008-04-25 10:20:00,162.99,163.13,162.95,163.095,783100000.0
2008-04-25 10:25:00,163.09,163.215,163.08,163.185,635700000.0
2008-04-25 10:30:00,163.185,163.185,163.06,163.125,780000000.0
2008-04-25 10:35:00,163.125,163.135,162.995,163.03,1095600000.0
2008-04-25 10:40:00,163.03,163.08,162.96,163.05,829700001.0
2008-04-25 10:45:00,163.05,163.05,162.945,163.015,666300000.0
2008-04-25 10:50:00,163.015,163.075,162.955,163.0,532800000.0
2008-04-25 10:55:00,163.0,163.02,162.815,162.825,542400000.0
2008-04-25 11:00:00,162.82,162.955,162.795,162.945,1675600000.0
2008-04-25 11:05:00,162.95,162.96,162.85,162.855,741900000.0
2008-04-25 11:10:00,162.855,162.945,162.755,162.815,656300000.0
2008-04-25 11:15:00,162.815,162.83,162.665,162.77,1181799999.0
2008-04-25 11:20:00,162.77,162.875,162.76,162.87,880700000.0
2008-04-25 11:25:00,162.875,162.935,162.845,162.86,760900000.0
2008-04-25 11:30:00,162.87,162.945,162.83,162.905,883500000.0
2008-04-25 11:35:00,162.92,163.085,162.91,163.06,859300000.0
2008-04-25 11:40:00,163.06,163.19,163.035,163.15,695400000.0
2008-04-25 11:45:00,163.15,163.19,163.05,163.09,856700000.0
2008-04-25 11:50:00,163.09,163.195,163.085,163.12,849300000.0
2008-04-25 11:55:00,163.12,163.19,163.09,163.1,848000000.0
2008-04-25 12:00:00,163.1,163.13,163.03,163.035,572000000.0
2008-04-25 12:05:00,163.035,163.1,162.9,162.9,748100001.0
2008-04-25 12:10:00,162.905,163.11,162.82,163.095,1111600000.0
2008-04-25 12:15:00,163.095,163.135,163.025,163.115,511700000.0
2008-04-25 12:20:00,163.11,163.12,163.035,163.07,280500000.0
2008-04-25 12:25:00,163.07,163.095,162.9,162.915,898400001.0
2008-04-25 12:30:00,162.91,162.96,162.785,162.805,866300000.0
2008-04-25 12:35:00,162.805,162.915,162.805,162.875,712900000.0
2008-04-25 12:40:00,162.875,162.94,162.805,162.925,614800000.0
2008-04-25 12:45:00,162.925,162.93,162.84,162.895,664400000.0
2008-04-25 12:50:00,162.895,162.95,162.84,162.91,541400000.0
2008-04-25 12:55:00,162.905,162.945,162.82,162.825,532100000.0
2008-04-25 13:00:00,162.82,162.865,162.8,162.82,578800000.0
2008-04-25 13:05:00,162.825,162.86,162.715,162.77,661300000.0
2008-04-25 13:10:00,162.77,162.915,162.75,162.86,739400000.0
2008-04-25 13:15:00,162.855,162.895,162.75,162.825,658200000.0
2008-04-25 13:20:00,162.825,162.89,162.8,162.89,558000000.0
2008-04-25 13:25:00,162.89,162.975,162.845,162.935,824300004.0
2008-04-25 13:30:00,162.935,162.97,162.87,162.89,835100000.0
2008-04-25 13:35:00,162.89,163.04,162.89,163.02,335700000.0
2008-04-25 13:40:00,163.02,163.045,162.94,162.985,676900000.0
2008-04-25 13:45:00,162.975,163.03,162.925,162.97,627700000.0
2008-04-25 13:50:00,162.97,163.14,162.95,163.08,624200000.0
2008-04-25 13:55:00,163.08,163.16,163.065,163.135,859100000.0
2008-04-25 14:00:00,163.135,163.135,163.03,163.05,895900000.0
2008-04-25 14:05:00,163.05,163.105,163.01,163.05,881300000.0
2008-04-25 14:10:00,163.045,163.06,162.945,162.97,873000000.0
2008-04-25 14:15:00,162.98,163.015,162.93,162.93,1394500000.0
2008-04-25 14:20:00,162.935,163.035,162.92,163.005,1537600000.0
2008-04-25 14:25:00,163.005,163.04,162.98,162.99,1002300000.0
2008-04-25 14:30:00,162.99,163.04,162.975,163.005,1435200000.0
2008-04-25 14:35:00,163.005,163.06,162.965,162.97,916600000.0
2008-04-25 14:40:00,162.97,162.99,162.895,162.955,793000000.0
2008-04-25 14:45:00,162.95,163.035,162.93,162.985,754600000.0
2008-04-25 14:50:00,162.985,162.99,162.92,162.93,581000000.0
2008-04-25 14:55:00,162.93,163.01,162.925,162.975,711600000.0
2008-04-25 15:00:00,162.975,163.03,162.93,163.025,696800000.0
2008-04-25 15:05:00,163.025,163.06,162.995,163.02,544100000.0
2008-04-25 15:10:00,163.02,163.05,163.0,163.005,720400000.0
2008-04-25 15:15:00,163.01,163.12,162.99,163.09,1206600000.0
2008-04-25 15:20:00,163.09,163.17,163.045,163.155,1016400000.0
2008-04-25 15:25:00,163.155,163.19,163.1,163.135,789300000.0
2008-04-25 15:30:00,163.135,163.17,163.11,163.135,716300000.0
2008-04-25 15:35:00,163.135,163.16,162.955,162.995,1749800000.0
2008-04-25 15:40:00,162.995,163.08,162.96,163.005,1203300000.0
2008-04-25 15:45:00,163.0,163.02,162.905,162.925,1587900000.0
2008-04-25 15:50:00,162.925,163.06,162.85,162.995,1015400000.0
2008-04-25 15:55:00,162.995,163.065,162.935,163.015,1037600000.0
2008-04-25 16:00:00,163.015,163.04,162.855,162.885,934500000.0
2008-04-25 16:05:00,162.885,163.01,162.885,162.99,967400000.0
2008-04-25 16:10:00,162.99,163.105,162.975,163.075,788200000.0
2008-04-25 16:15:00,163.07,163.135,163.01,163.1,821000000.0
2008-04-25 16:20:00,163.1,163.14,163.06,163.07,820900000.0
2008-04-25 16:25:00,163.08,163.11,162.985,163.02,933900000.0
2008-04-25 16:30:00,163.02,163.09,162.96,163.03,1058500000.0
2008-04-25 16:35:00,163.03,163.05,162.85,162.89,1270300000.0
2008-04-25 16:40:00,162.89,163.08,162.87,162.935,2061100000.0
2008-04-25 16:45:00,162.93,162.95,162.825,162.93,1319600000.0
2008-04-25 16:50:00,162.93,163.03,162.865,163.01,1025300000.0
2008-04-25 16:55:00,163.01,163.07,162.935,163.03,971300000.0
2008-04-25 17:00:00,163.04,163.13,162.985,163.01,777500000.0
2008-04-25 17:05:00,163.01,163.085,163.0,163.04,1269400000.0
2008-04-25 17:10:00,163.04,163.09,162.93,162.975,833100000.0
2008-04-25 17:15:00,162.975,163.0,162.85,162.87,993900000.0
2008-04-25 17:20:00,162.87,162.88,162.755,162.87,1813100000.0
2008-04-25 17:25:00,162.87,162.94,162.83,162.94,760800000.0
2008-04-25 17:30:00,162.94,162.965,162.86,162.89,732400000.0
2008-04-25 17:35:00,162.89,162.945,162.86,162.87,668100000.0
2008-04-25 17:40:00,162.87,162.985,162.835,162.94,969000000.0
2008-04-25 17:45:00,162.94,162.975,162.865,162.88,1032700000.0
2008-04-25 17:50:00,162.885,162.91,162.825,162.84,1147300000.0
2008-04-25 17:55:00,162.84,162.91,162.815,162.85,774900000.0
2008-04-25 18:00:00,162.85,162.88,162.795,162.83,647300000.0
2008-04-25 18:05:00,162.835,162.905,162.825,162.84,520300000.0
2008-04-25 18:10:00,162.835,162.89,162.83,162.88,503100000.0
2008-04-25 18:15:00,162.88,162.9,162.835,162.855,570800000.0
2008-04-25 18:20:00,162.855,162.86,162.805,162.84,555400000.0
2008-04-25 18:25:00,162.84,162.87,162.79,162.85,453900000.0
2008-04-25 18:30:00,162.85,162.885,162.815,162.835,518600000.0
2008-04-25 18:35:00,162.835,162.845,162.795,162.84,463200000.0
2008-04-25 18:40:00,162.84,162.865,162.81,162.825,419400000.0
2008-04-25 18:45:00,162.825,162.91,162.81,162.885,741600000.0
2008-04-25 18:50:00,162.88,162.9,162.815,162.89,478100000.0
2008-04-25 18:55:00,162.89,162.93,162.825,162.925,479800000.0
2008-04-25 19:00:00,162.925,162.935,162.87,162.89,578900000.0
2008-04-25 19:05:00,162.88,162.925,162.855,162.92,541600000.0
2008-04-25 19:10:00,162.92,162.945,162.885,162.92,496600000.0
2008-04-25 19:15:00,162.92,162.935,162.89,162.89,394200000.0
2008-04-25 19:20:00,162.89,162.91,162.875,162.895,322100000.0
2008-04-25 19:25:00,162.895,162.91,162.86,162.87,566900000.0
2008-04-25 19:30:00,162.875,162.905,162.835,162.885,579300000.0
2008-04-25 19:35:00,162.885,162.89,162.835,162.855,398200000.0
2008-04-25 19:40:00,162.85,162.9,162.85,162.895,319100000.0
2008-04-25 19:45:00,162.895,162.925,162.88,162.89,371100000.0
2008-04-25 19:50:00,162.89,162.92,162.875,162.88,320700000.0
2008-04-25 19:55:00,162.88,162.995,162.87,162.97,463000000.0
2008-04-25 20:00:00,162.97,163.055,162.965,163.055,467200000.0
2008-04-25 20:05:00,163.055,163.135,163.01,163.075,580700000.0
2008-04-25 20:10:00,163.075,163.075,162.965,162.965,466800000.0
2008-04-25 20:15:00,162.965,162.98,162.91,162.955,626100000.0
2008-04-25 20:20:00,162.955,163.02,162.905,162.92,238600000.0
2008-04-25 20:25:00,162.92,163.02,162.91,163.005,287400000.0
2008-04-25 20:30:00,163.005,163.04,162.895,162.935,426600000.0
2008-04-25 20:35:00,162.93,163.005,162.92,162.96,309800000.0
2008-04-25 20:40:00,162.96,162.98,162.855,162.9,519300000.0
2008-04-25 20:45:00,162.9,162.97,162.87,162.92,968700000.0
2008-04-25 20:50:00,162.92,162.955,162.855,162.93,328900000.0
2008-04-25 20:55:00,162.93,163.0,162.92,162.935,309900000.0
2008-04-25 21:00:00,162.935,163.07,162.935,163.02,327700000.0
2008-04-25 21:05:00,163.02,163.065,162.985,163.055,342500000.0
2008-04-25 21:10:00,163.055,163.11,163.025,163.06,606700000.0
2008-04-25 21:15:00,163.055,163.105,163.035,163.035,359900000.0
2008-04-25 21:20:00,163.035,163.11,163.035,163.1,343700000.0
2008-04-25 21:25:00,163.1,163.13,163.055,163.06,308700000.0
2008-04-25 21:30:00,163.055,163.075,162.965,162.965,230880000.0
2008-04-25 21:35:00,162.965,162.965,162.905,162.92,335500000.0
2008-04-25 21:40:00,162.91,162.93,162.885,162.9,397400000.0
2008-04-25 21:45:00,162.9,162.925,162.885,162.92,284500000.0
2008-04-25 21:50:00,162.92,162.945,162.87,162.885,242100000.0
2008-04-25 21:55:00,162.885,162.91,162.77,162.795,512699999.0
2008-04-25 22:00:00,162.795,162.93,162.785,162.93,205600001.0
2008-04-25 22:05:00,162.93,162.935,162.86,162.87,281800007.0
2008-04-25 22:10:00,162.87,162.965,162.87,162.945,385300013.0
2008-04-25 22:15:00,162.945,162.97,162.865,162.955,629100013.0
2008-04-25 22:20:00,162.955,163.055,162.955,163.03,308100000.0
2008-04-25 22:25:00,163.03,163.045,163.005,163.035,3649400000.0
2008-04-25 22:30:00,163.035,163.095,163.025,163.095,2230799998.0
2008-04-25 22:35:00,163.095,163.115,163.05,163.075,2921200000.0
2008-04-25 22:40:00,163.075,163.165,163.065,163.135,3254900000.0
2008-04-25 22:45:00,163.135,163.16,163.115,163.115,1231500002.0
2008-04-25 22:50:00,163.115,163.175,163.115,163.125,2682699997.0
2008-04-25 22:55:00,163.125,163.19,163.095,163.1,2079600000.0
2008-04-27 23:05:00,162.925,162.985,162.925,162.985,49500000.0
2008-04-27 23:10:00,162.985,162.985,162.965,162.985,116000000.0
2008-04-27 23:15:00,162.995,163.03,162.985,163.03,152700000.0
2008-04-27 23:20:00,163.03,163.03,163.03,163.03,200000.0
2008-04-27 23:25:00,162.95,163.05,162.95,163.04,9800000.0
2008-04-27 23:30:00,163.04,163.1,162.995,163.07,131500000.0
2008-04-27 23:35:00,163.07,163.095,163.04,163.085,25900000.0
2008-04-27 23:40:00,163.08,163.09,163.01,163.03,161000000.0
2008-04-27 23:45:00,163.03,163.05,163.03,163.05,120000000.0
2008-04-27 23:50:00,163.05,163.055,163.05,163.05,66000000.0
2008-04-27 23:55:00,163.055,163.07,163.035,163.035,131000000.0
2008-04-28 00:00:00,163.045,163.045,163.03,163.03,2400000.0
2008-04-28 00:05:00,163.035,163.035,163.0,163.0,92700000.0
2008-04-28 00:10:00,163.0,163.02,163.0,163.0,608200000.0
2008-04-28 00:15:00,163.0,163.04,163.0,163.0,318800000.0
2008-04-28 00:20:00,163.0,163.04,163.0,163.015,744700001.0
2008-04-28 00:25:00,163.02,163.02,163.015,163.02,20300000.0
2008-04-28 00:30:00,163.02,163.02,163.005,163.01,21100000.0
2008-04-28 00:35:00,163.01,163.01,162.94,162.985,132000000.0
2008-04-28 00:40:00,162.985,162.995,162.94,162.96,83700000.0
2008-04-28 00:45:00,162.96,162.98,162.925,162.955,23100000.0
2008-04-28 00:50:00,162.955,162.96,162.845,162.86,1450200005.0
2008-04-28 00:55:00,162.86,162.93,162.84,162.905,2645200031.0
2008-04-28 01:00:00,162.915,162.98,162.9,162.96,3277600014.0
2008-04-28 01:05:00,162.96,162.97,162.89,162.91,1029800000.0
2008-04-28 01:10:00,162.91,163.01,162.91,163.0,1588800003.0
2008-04-28 01:15:00,163.0,163.02,163.0,163.02,556000000.0
2008-04-28 01:20:00,163.02,163.04,163.02,163.03,1094400003.0
2008-04-28 01:25:00,163.03,163.13,163.02,163.13,2766000003.0
2008-04-28 01:30:00,163.135,163.26,163.12,163.21,3310100000.0
2008-04-28 01:35:00,163.21,163.36,163.21,163.34,1884319309.0
2008-04-28 01:40:00,163.34,163.34,163.3,163.3,1797700000.0
2008-04-28 01:45:00,163.3,163.38,163.3,163.315,1791299996.0
2008-04-28 01:50:00,163.32,163.4,163.31,163.4,1152899998.0
2008-04-28 01:55:00,163.4,163.44,163.38,163.41,1932700000.0
2008-04-28 02:00:00,163.41,163.43,163.39,163.4,1469899997.0
2008-04-28 02:05:00,163.4,163.41,163.35,163.36,1296200000.0
2008-04-28 02:10:00,163.36,163.41,163.31,163.33,3402099996.0
2008-04-28 02:15:00,163.33,163.45,163.33,163.4,1728287668.0
2008-04-28 02:20:00,163.4,163.4,163.35,163.35,1893722659.0
2008-04-28 02:25:00,163.35,163.36,163.32,163.33,1158592153.0
2008-04-28 02:30:00,163.33,163.43,163.32,163.43,2300088043.0
2008-04-28 02:35:00,163.43,163.47,163.42,163.44,1123165341.0
2008-04-28 02:40:00,163.445,163.45,163.37,163.4,1676026844.0
2008-04-28 02:45:00,163.4,163.46,163.39,163.45,1185522748.0
2008-04-28 02:50:00,163.45,163.55,163.44,163.53,2560426670.0
2008-04-28 02:55:00,163.53,163.575,163.48,163.56,2299799994.0
2008-04-28 03:00:00,163.56,163.63,163.54,163.62,1555799998.0
2008-04-28 03:05:00,163.62,163.69,163.565,163.69,1782100000.0
2008-04-28 03:10:00,163.68,163.71,163.64,163.65,1915100000.0
2008-04-28 03:15:00,163.65,163.72,163.65,163.67,2016799998.0
2008-04-28 03:20:00,163.67,163.7,163.66,163.675,1751800000.0
2008-04-28 03:25:00,163.67,163.675,163.61,163.64,1548787946.0
2008-04-28 03:30:00,163.64,163.66,163.625,163.65,1179987917.0
2008-04-28 03:35:00,163.65,163.65,163.55,163.57,1666099997.0
2008-04-28 03:40:00,163.57,163.57,163.53,163.55,1838600002.0
2008-04-28 03:45:00,163.55,163.6,163.545,163.6,2221999993.0
2008-04-28 03:50:00,163.6,163.65,163.56,163.61,1876599999.0
2008-04-28 03:55:00,163.61,163.73,163.61,163.72,2706053051.0
2008-04-28 04:00:00,163.73,163.79,163.67,163.69,3090076506.0
2008-04-28 04:05:00,163.685,163.69,163.65,163.67,1209300006.0
2008-04-28 04:10:00,163.67,163.72,163.67,163.72,1491000005.0
2008-04-28 04:15:00,163.7,163.76,163.65,163.68,2567100013.0
2008-04-28 04:20:00,163.68,163.73,163.67,163.73,1692300006.0
2008-04-28 04:25:00,163.73,163.74,163.65,163.65,904899998.0
2008-04-28 04:30:00,163.65,163.7,163.65,163.68,2089800006.0
2008-04-28 04:35:00,163.68,163.69,163.65,163.66,2500399982.0
2008-04-28 04:40:00,163.66,163.69,163.63,163.63,648800000.0
2008-04-28 04:45:00,163.63,163.64,163.63,163.63,411100000.0
2008-04-28 04:50:00,163.63,163.63,163.56,163.59,2007024769.0
2008-04-28 04:55:00,163.59,163.63,163.59,163.59,1875149807.0
2008-04-28 05:00:00,163.59,163.71,163.59,163.71,2962300000.0
2008-04-28 05:05:00,163.71,163.76,163.67,163.71,1979899999.0
2008-04-28 05:10:00,163.71,163.77,163.71,163.77,448200000.0
2008-04-28 05:15:00,163.77,163.77,163.68,163.73,2671900005.0
2008-04-28 05:20:00,163.73,163.73,163.64,163.65,2034799994.0
2008-04-28 05:25:00,163.65,163.66,163.62,163.645,570800000.0
2008-04-28 05:30:00,163.66,163.71,163.64,163.64,1437199995.0
2008-04-28 05:35:00,163.64,163.7,163.63,163.69,1284999998.0
2008-04-28 05:40:00,163.69,163.8,163.68,163.75,3013300008.0
2008-04-28 05:45:00,163.75,163.77,163.73,163.73,914900000.0
2008-04-28 05:50:00,163.73,163.74,163.7,163.72,1757399992.0
2008-04-28 05:55:00,163.72,163.72,163.64,163.64,1389300003.0
2008-04-28 06:00:00,163.65,163.66,163.62,163.66,1587599999.0
2008-04-28 06:05:00,163.66,163.69,163.64,163.68,694000000.0
2008-04-28 06:10:00,163.67,163.67,163.59,163.62,1356600000.0
2008-04-28 06:15:00,163.62,163.65,163.51,163.53,1551400000.0
2008-04-28 06:20:00,163.53,163.57,163.5,163.57,1747600000.0
2008-04-28 06:25:00,163.57,163.59,163.565,163.58,710600000.0
2008-04-28 06:30:00,163.58,163.58,163.53,163.55,841500000.0
2008-04-28 06:35:00,163.54,163.54,163.45,163.49,620400000.0
2008-04-28 06:40:00,163.485,163.5,163.48,163.5,390300000.0
2008-04-28 06:45:00,163.5,163.55,163.49,163.54,342300000.0
2008-04-28 06:50:00,163.54,163.59,163.48,163.52,748900000.0
2008-04-28 06:55:00,163.52,163.52,163.47,163.48,880400002.0
2008-04-28 07:00:00,163.48,163.5,163.45,163.49,1302000001.0
2008-04-28 07:05:00,163.49,163.535,163.49,163.52,1645200000.0
2008-04-28 07:10:00,163.52,163.59,163.51,163.59,1569799998.0
2008-04-28 07:15:00,163.59,163.64,163.52,163.52,1161299999.0
2008-04-28 07:20:00,163.52,163.545,163.5,163.51,2340899990.0
2008-04-28 07:25:00,163.51,163.585,163.51,163.56,988399999.0
2008-04-28 07:30:00,163.56,163.605,163.535,163.605,650999998.0
2008-04-28 07:35:00,163.605,163.66,163.6,163.63,1074799991.0
2008-04-28 07:40:00,163.63,163.675,163.6,163.665,454399999.0
2008-04-28 07:45:00,163.67,163.715,163.655,163.7,228700000.0
2008-04-28 07:50:00,163.7,163.745,163.69,163.71,225400000.0
2008-04-28 07:55:00,163.71,163.795,163.68,163.795,269800000.0
2008-04-28 08:00:00,163.8,163.81,163.725,163.795,789100000.0
2008-04-28 08:05:00,163.795,163.82,163.725,163.75,221700000.0
2008-04-28 08:10:00,163.745,163.81,163.685,163.775,1004600000.0
2008-04-28 08:15:00,163.775,163.81,163.725,163.79,391000001.0
2008-04-28 08:20:00,163.79,163.795,163.7,163.73,437500000.0
2008-04-28 08:25:00,163.73,163.755,163.705,163.745,937500000.0
2008-04-28 08:30:00,163.745,163.78,163.695,163.715,602599999.0
2008-04-28 08:35:00,163.715,163.715,163.625,163.65,514200000.0
2008-04-28 08:40:00,163.645,163.695,163.615,163.695,465500000.0
2008-04-28 08:45:00,163.69,163.71,163.63,163.655,328900000.0
2008-04-28 08:50:00,163.655,163.755,163.655,163.705,220900000.0
2008-04-28 08:55:00,163.72,163.845,163.72,163.81,585700000.0
2008-04-28 09:00:00,163.81,163.825,163.54,163.57,802400001.0
2008-04-28 09:05:00,163.57,163.57,163.42,163.425,1010399999.0
2008-04-28 09:10:00,163.43,163.45,163.36,163.445,456100000.0
2008-04-28 09:15:00,163.445,163.465,163.415,163.44,403000000.0
2008-04-28 09:20:00,163.44,163.46,163.295,163.375,1255700001.0
2008-04-28 09:25:00,163.375,163.47,163.37,163.395,765400000.0
2008-04-28 09:30:00,163.4,163.595,163.345,163.57,828400000.0
2008-04-28 09:35:00,163.57,163.725,163.555,163.56,575900000.0
2008-04-28 09:40:00,163.56,163.595,163.54,163.565,421000000.0
2008-04-28 09:45:00,163.555,163.6,163.48,163.49,412300000.0
2008-04-28 09:50:00,163.49,163.555,163.465,163.49,805200001.0
2008-04-28 09:55:00,163.49,163.53,163.4,163.43,455300000.0
2008-04-28 10:00:00,163.435,163.435,163.32,163.41,436200000.0
2008-04-28 10:05:00,163.41,163.425,163.34,163.4,265000000.0
2008-04-28 10:10:00,163.4,163.47,163.385,163.44,334600000.0
2008-04-28 10:15:00,163.44,163.465,163.415,163.425,342800000.0
2008-04-28 10:20:00,163.425,163.44,163.335,163.345,1271100000.0
2008-04-28 10:25:00,163.345,163.37,163.25,163.285,685200000.0
2008-04-28 10:30:00,163.285,163.435,163.285,163.435,310300000.0
2008-04-28 10:35:00,163.425,163.445,163.4,163.405,238000000.0
2008-04-28 10:40:00,163.405,163.46,163.355,163.45,244700000.0
2008-04-28 10:45:00,163.44,163.45,163.395,163.42,280000000.0
2008-04-28 10:50:00,163.415,163.485,163.375,163.45,323200000.0
2008-04-28 10:55:00,163.46,163.535,163.44,163.49,405100000.0
2008-04-28 11:00:00,163.495,163.535,163.385,163.4,493300000.0
2008-04-28 11:05:00,163.4,163.515,163.385,163.495,305400000.0
2008-04-28 11:10:00,163.5,163.545,163.49,163.525,438500000.0
2008-04-28 11:15:00,163.525,163.62,163.46,163.555,572700000.0
2008-04-28 11:20:00,163.555,163.58,163.505,163.54,397000000.0
2008-04-28 11:25:00,163.54,163.64,163.53,163.635,244100000.0
2008-04-28 11:30:00,163.64,163.665,163.595,163.65,396900000.0
2008-04-28 11:35:00,163.645,163.72,163.625,163.67,392800000.0
2008-04-28 11:40:00,163.67,163.68,163.595,163.6,491600000.0
2008-04-28 11:45:00,163.6,163.78,163.6,163.77,330400000.0
2008-04-28 11:50:00,163.77,163.815,163.73,163.79,551200000.0
2008-04-28 11:55:00,163.79,163.8,163.735,163.77,457800000.0
2008-04-28 12:00:00,163.77,163.815,163.715,163.735,734000000.0
2008-04-28 12:05:00,163.73,163.81,163.715,163.78,371700000.0
2008-04-28 12:10:00,163.78,163.88,163.73,163.785,724400000.0
2008-04-28 12:15:00,163.785,163.825,163.745,163.8,387700000.0
2008-04-28 12:20:00,163.8,163.83,163.695,163.755,383800000.0
2008-04-28 12:25:00,163.755,163.8,163.73,163.78,391200000.0
2008-04-28 12:30:00,163.78,163.825,163.735,163.76,487800000.0
2008-04-28 12:35:00,163.765,163.765,163.675,163.68,668699999.0
2008-04-28 12:40:00,163.675,163.715,163.645,163.68,470800000.0
2008-04-28 12:45:00,163.675,163.73,163.645,163.68,266200000.0
2008-04-28 12:50:00,163.68,163.68,163.64,163.66,224500000.0
2008-04-28 12:55:00,163.66,163.69,163.645,163.66,412100000.0
2008-04-28 13:00:00,163.665,163.68,163.6,163.68,395800000.0
2008-04-28 13:05:00,163.68,163.705,163.675,163.69,223400000.0
2008-04-28 13:10:00,163.685,163.695,163.6,163.6,228700000.0
2008-04-28 13:15:00,163.6,163.68,163.6,163.66,287000000.0
2008-04-28 13:20:00,163.665,163.665,163.555,163.585,298000000.0
2008-04-28 13:25:00,163.585,163.625,163.525,163.555,648700000.0
2008-04-28 13:30:00,163.56,163.6,163.55,163.585,304500000.0
2008-04-28 13:35:00,163.585,163.645,163.48,163.505,525900000.0
2008-04-28 13:40:00,163.51,163.595,163.505,163.56,382800000.0
2008-04-28 13:45:00,163.56,163.61,163.53,163.545,602400000.0
2008-04-28 13:50:00,163.545,163.57,163.53,163.55,280000000.0
2008-04-28 13:55:00,163.555,163.555,163.455,163.49,537400000.0
2008-04-28 14:00:00,163.49,163.53,163.445,163.5,535700001.0
2008-04-28 14:05:00,163.485,163.525,163.47,163.515,393100000.0
2008-04-28 14:10:00,163.515,163.595,163.51,163.555,425600000.0
2008-04-28 14:15:00,163.55,163.55,163.39,163.405,664300000.0
2008-04-28 14:20:00,163.4,163.445,163.325,163.345,522200000.0
2008-04-28 14:25:00,163.345,163.45,163.33,163.405,1272599999.0
2008-04-28 14:30:00,163.405,163.47,163.395,163.415,1835600002.0
2008-04-28 14:35:00,163.425,163.435,163.33,163.34,616500000.0
2008-04-28 14:40:00,163.335,163.34,163.255,163.3,422800000.0
2008-04-28 14:45:00,163.3,163.33,163.28,163.31,477800000.0
2008-04-28 14:50:00,163.31,163.335,163.125,163.14,591400000.0
2008-04-28 14:55:00,163.135,163.16,163.06,163.14,798600001.0
2008-04-28 15:00:00,163.135,163.14,163.015,163.05,665300000.0
2008-04-28 15:05:00,163.045,163.105,163.01,163.085,512300000.0
2008-04-28 15:10:00,163.09,163.11,163.04,163.05,301000000.0
2008-04-28 15:15:00,163.055,163.155,163.05,163.155,391600000.0
2008-04-28 15:20:00,163.155,163.16,163.085,163.12,342300000.0
2008-04-28 15:25:00,163.12,163.16,163.105,163.115,436400000.0
2008-04-28 15:30:00,163.115,163.165,163.09,163.11,623000000.0
2008-04-28 15:35:00,163.11,163.12,162.975,163.035,912200000.0
2008-04-28 15:40:00,163.035,163.05,162.925,163.0,563500000.0
2008-04-28 15:45:00,163.0,163.015,162.925,162.99,783400000.0
2008-04-28 15:50:00,162.99,163.055,162.955,163.0,490100000.0
2008-04-28 15:55:00,163.005,163.1,163.005,163.075,519800000.0
2008-04-28 16:00:00,163.08,163.11,163.02,163.055,472000000.0
2008-04-28 16:05:00,163.05,163.145,162.985,163.075,611600000.0
2008-04-28 16:10:00,163.08,163.13,163.015,163.07,527300000.0
2008-04-28 16:15:00,163.07,163.11,163.02,163.03,596700000.0
2008-04-28 16:20:00,163.03,163.09,163.025,163.085,430700000.0
2008-04-28 16:25:00,163.09,163.23,163.085,163.16,550300000.0
2008-04-28 16:30:00,163.165,163.26,163.155,163.2,618500000.0
2008-04-28 16:35:00,163.2,163.255,163.175,163.175,534200000.0
2008-04-28 16:40:00,163.175,163.27,163.17,163.22,1144300000.0
2008-04-28 16:45:00,163.22,163.335,163.21,163.285,2400200000.0
2008-04-28 16:50:00,163.285,163.455,163.28,163.43,909900000.0
2008-04-28 16:55:00,163.435,163.52,163.385,163.41,788551406.0
2008-04-28 17:00:00,163.41,163.435,163.34,163.38,712300000.0
2008-04-28 17:05:00,163.385,163.4,163.275,163.295,525300000.0
2008-04-28 17:10:00,163.3,163.405,163.295,163.4,791300000.0
2008-04-28 17:15:00,163.4,163.4,163.215,163.22,442500000.0
2008-04-28 17:20:00,163.22,163.23,163.11,163.185,633500000.0
2008-04-28 17:25:00,163.19,163.205,163.135,163.185,405900000.0
2008-04-28 17:30:00,163.18,163.21,163.175,163.19,272800000.0
2008-04-28 17:35:00,163.19,163.22,163.145,163.22,275900000.0
2008-04-28 17:40:00,163.215,163.22,163.16,163.185,235100000.0
2008-04-28 17:45:00,163.185,163.19,163.075,163.185,572800000.0
2008-04-28 17:50:00,163.185,163.21,163.155,163.16,1106400000.0
2008-04-28 17:55:00,163.16,163.195,163.15,163.18,1006700000.0
2008-04-28 18:00:00,163.185,163.235,163.16,163.215,1124800000.0
2008-04-28 18:05:00,163.215,163.26,163.2,163.22,888200000.0
2008-04-28 18:10:00,163.22,163.265,163.185,163.255,442200000.0
2008-04-28 18:15:00,163.25,163.285,163.22,163.265,312300000.0
2008-04-28 18:20:00,163.27,163.28,163.24,163.24,166000000.0
2008-04-28 18:25:00,163.24,163.28,163.14,163.27,324300000.0
2008-04-28 18:30:00,163.275,163.325,163.205,163.215,303000000.0
2008-04-28 18:35:00,163.215,163.235,163.19,163.215,207100000.0
2008-04-28 18:40:00,163.22,163.235,163.17,163.205,142400000.0
2008-04-28 18:45:00,163.21,163.27,163.205,163.23,130100000.0
2008-04-28 18:50:00,163.235,163.28,163.235,163.255,209600000.0
2008-04-28 18:55:00,163.255,163.26,163.24,163.245,93500000.0
2008-04-28 19:00:00,163.25,163.285,163.24,163.28,181500000.0
2008-04-28 19:05:00,163.285,163.32,163.27,163.28,191300000.0
2008-04-28 19:10:00,163.28,163.33,163.275,163.31,152500000.0
2008-04-28 19:15:00,163.31,163.35,163.265,163.265,167400000.0
2008-04-28 19:20:00,163.27,163.315,163.265,163.29,93500000.0
2008-04-28 19:25:00,163.29,163.32,163.28,163.32,96400000.0
2008-04-28 19:30:00,163.325,163.33,163.285,163.295,125400000.0
2008-04-28 19:35:00,163.295,163.305,163.27,163.27,113000000.0
2008-04-28 19:40:00,163.27,163.3,163.215,163.23,167500000.0
2008-04-28 19:45:00,163.23,163.26,163.21,163.255,110800000.0
2008-04-28 19:50:00,163.26,163.285,163.25,163.285,104400000.0
2008-04-28 19:55:00,163.285,163.285,163.175,163.19,344700000.0
2008-04-28 20:00:00,163.19,163.195,163.15,163.175,272500000.0
2008-04-28 20:05:00,163.175,163.175,163.11,163.14,128000000.0
2008-04-28 20:10:00,163.135,163.15,163.05,163.06,218000000.0
2008-04-28 20:15:00,163.055,163.15,163.055,163.105,283300000.0
2008-04-28 20:20:00,163.1,163.11,163.09,163.11,192500000.0
2008-04-28 20:25:00,163.11,163.12,163.075,163.09,305300000.0
2008-04-28 20:30:00,163.09,163.12,163.07,163.075,169100000.0
2008-04-28 20:35:00,163.075,163.155,163.06,163.145,101800000.0
2008-04-28 20:40:00,163.145,163.15,163.11,163.14,158300000.0
2008-04-28 20:45:00,163.135,163.14,163.065,163.065,292000000.0
2008-04-28 20:50:00,163.065,163.11,163.055,163.085,243100000.0
2008-04-28 20:55:00,163.085,163.13,163.045,163.055,214200000.0
2008-04-28 21:00:00,163.055,163.11,163.04,163.06,201600000.0
2008-04-28 21:05:00,163.055,163.075,163.045,163.06,146200000.0
2008-04-28 21:10:00,163.055,163.075,163.05,163.075,176500000.0
2008-04-28 21:15:00,163.07,163.075,163.045,163.07,253700000.0
2008-04-28 21:20:00,163.07,163.075,163.05,163.07,302600000.0
2008-04-28 21:25:00,163.08,163.085,162.975,162.98,532700000.0
2008-04-28 21:30:00,162.985,162.995,162.875,162.875,555400000.0
2008-04-28 21:35:00,162.88,162.925,162.86,162.91,176300000.0
2008-04-28 21:40:00,162.91,162.94,162.91,162.925,290000000.0
2008-04-28 21:45:00,162.925,162.96,162.91,162.955,510300000.0
2008-04-28 21:50:00,162.96,162.96,162.915,162.925,218300000.0
2008-04-28 21:55:00,162.93,162.95,162.875,162.91,335100000.0
2008-04-28 22:00:00,162.915,162.915,162.845,162.85,236500000.0
2008-04-28 22:05:00,162.85,162.88,162.84,162.88,334400000.0
2008-04-28 22:10:00,162.88,162.885,162.86,162.87,234200000.0
2008-04-28 22:15:00,162.87,162.9,162.86,162.89,195000000.0
2008-04-28 22:20:00,162.885,162.905,162.85,162.875,209200000.0
2008-04-28 22:25:00,162.87,162.965,162.87,162.965,115600000.0
2008-04-28 22:30:00,162.965,162.985,162.92,162.98,87500000.0
2008-04-28 22:35:00,162.98,163.015,162.955,162.985,151400000.0
2008-04-28 22:40:00,162.98,163.11,162.98,163.11,164900000.0
2008-04-28 22:45:00,163.11,163.195,163.08,163.195,854213975.0
2008-04-28 22:50:00,163.2,163.22,163.16,163.16,420600000.0
2008-04-28 22:55:00,163.16,163.18,163.08,163.09,73400000.0
2008-04-28 23:00:00,163.07,163.08,163.0,163.02,367200000.0
2008-04-28 23:05:00,163.03,163.03,162.99,162.99,431600000.0
2008-04-28 23:10:00,162.99,163.01,162.98,162.99,1018500000.0
2008-04-28 23:15:00,162.99,162.99,162.97,162.98,225200000.0
2008-04-28 23:20:00,162.98,162.99,162.98,162.99,191700000.0
2008-04-28 23:25:00,162.99,163.02,162.98,163.01,239900000.0
2008-04-28 23:30:00,163.02,163.1,163.0,163.02,340900003.0
2008-04-28 23:35:00,163.02,163.1,163.01,163.08,235300001.0
2008-04-28 23:40:00,163.08,163.09,163.05,163.05,180000001.0
2008-04-28 23:45:00,163.05,163.07,163.0,163.07,182900000.0
2008-04-28 23:50:00,163.07,163.08,163.05,163.06,53000000.0
2008-04-28 23:55:00,163.06,163.11,163.06,163.09,145100000.0
2008-04-29 00:00:00,163.09,163.11,163.07,163.08,400100000.0
2008-04-29 00:05:00,163.08,163.13,163.07,163.12,186400002.0
2008-04-29 00:10:00,163.11,163.13,163.11,163.13,89500001.0
2008-04-29 00:15:00,163.13,163.17,163.12,163.13,271600001.0
2008-04-29 00:20:00,163.13,163.16,163.065,163.08,112000000.0
2008-04-29 00:25:00,163.08,163.14,163.07,163.12,334000000.0
2008-04-29 00:30:00,163.13,163.14,163.11,163.12,471399999.0
2008-04-29 00:35:00,163.12,163.13,163.11,163.12,88000000.0
2008-04-29 00:40:00,163.12,163.145,163.11,163.12,100300000.0
2008-04-29 00:45:00,163.12,163.14,163.11,163.12,325000000.0
2008-04-29 00:50:00,163.12,163.12,163.08,163.08,388200000.0
2008-04-29 00:55:00,163.08,163.11,163.07,163.1,382200000.0
2008-04-29 01:00:00,163.1,163.1,163.05,163.05,401900000.0
2008-04-29 01:05:00,163.06,163.07,163.05,163.06,371500000.0
2008-04-29 01:10:00,163.06,163.06,163.02,163.03,313300000.0
2008-04-29 01:15:00,163.03,163.045,163.03,163.04,339200000.0
2008-04-29 01:20:00,163.04,163.04,163.03,163.03,228400000.0
2008-04-29 01:25:00,163.03,163.04,163.03,163.03,153800000.0
2008-04-29 01:30:00,163.035,163.035,162.99,163.0,378400000.0
2008-04-29 01:35:00,163.0,163.03,162.98,163.0,679099999.0
2008-04-29 01:40:00,163.0,163.025,163.0,163.005,1373000009.0
2008-04-29 01:45:00,163.005,163.02,163.0,163.02,460200010.0
2008-04-29 01:50:00,163.02,163.03,163.0,163.02,617800000.0
2008-04-29 01:55:00,163.02,163.04,162.97,162.99,1400000003.0
2008-04-29 02:00:00,162.99,162.99,162.89,162.93,1484200004.0
2008-04-29 02:05:00,162.93,163.12,162.93,163.03,986200000.0
2008-04-29 02:10:00,163.03,163.09,163.03,163.09,678000000.0
2008-04-29 02:15:00,163.09,163.12,163.06,163.1,322600000.0
2008-04-29 02:20:00,163.09,163.1,163.045,163.06,456600000.0
2008-04-29 02:25:00,163.07,163.1,163.06,163.09,383099998.0
2008-04-29 02:30:00,163.09,163.11,163.08,163.08,280600000.0
2008-04-29 02:35:00,163.08,163.09,163.05,163.08,213900000.0
2008-04-29 02:40:00,163.08,163.11,163.045,163.045,524699999.0
2008-04-29 02:45:00,163.05,163.06,163.0,163.02,266400000.0
2008-04-29 02:50:00,163.02,163.03,162.99,162.99,318700000.0
2008-04-29 02:55:00,162.99,163.02,162.98,162.99,231700000.0
2008-04-29 03:00:00,162.99,163.02,162.97,162.97,49200000.0
2008-04-29 03:05:00,162.97,162.99,162.95,162.97,92900000.0
2008-04-29 03:10:00,162.96,163.08,162.96,163.08,110900000.0
2008-04-29 03:15:00,163.07,163.07,163.025,163.05,459700000.0
2008-04-29 03:20:00,163.05,163.08,163.045,163.06,232600000.0
2008-04-29 03:25:00,163.06,163.19,163.05,163.16,98100000.0
2008-04-29 03:30:00,163.15,163.17,163.11,163.12,76000000.0
2008-04-29 03:35:00,163.12,163.13,163.1,163.1,262300000.0
2008-04-29 03:40:00,163.1,163.12,163.08,163.09,104300000.0
2008-04-29 03:45:00,163.08,163.11,163.06,163.07,312900000.0
2008-04-29 03:50:00,163.08,163.08,163.02,163.02,184100000.0
2008-04-29 03:55:00,163.02,163.07,163.02,163.02,141800000.0
2008-04-29 04:00:00,163.02,163.05,163.01,163.04,185200000.0
2008-04-29 04:05:00,163.04,163.07,163.04,163.06,180400000.0
2008-04-29 04:10:00,163.06,163.08,163.04,163.07,69400000.0
2008-04-29 04:15:00,163.07,163.1,163.07,163.09,154000000.0
2008-04-29 04:20:00,163.09,163.14,163.02,163.12,278600000.0
2008-04-29 04:25:00,163.12,163.13,163.08,163.09,142700000.0
2008-04-29 04:30:00,163.1,163.11,163.08,163.09,29700000.0
2008-04-29 04:35:00,163.08,163.09,163.03,163.04,31100000.0
2008-04-29 04:40:00,163.04,163.08,163.04,163.07,248000000.0
2008-04-29 04:45:00,163.07,163.08,163.06,163.07,23000000.0
2008-04-29 04:50:00,163.07,163.07,163.05,163.06,48100000.0
2008-04-29 04:55:00,163.05,163.1,163.05,163.07,252100000.0
2008-04-29 05:00:00,163.065,163.08,163.065,163.07,190800000.0
2008-04-29 05:05:00,163.07,163.12,163.07,163.11,226000000.0
2008-04-29 05:10:00,163.11,163.115,163.07,163.1,194300000.0
2008-04-29 05:15:00,163.1,163.1,163.07,163.09,161900000.0
2008-04-29 05:20:00,163.09,163.12,163.03,163.11,208300001.0
2008-04-29 05:25:00,163.11,163.11,163.06,163.06,101899999.0
2008-04-29 05:30:00,163.06,163.1,163.06,163.08,53000000.0
2008-04-29 05:35:00,163.07,163.09,163.06,163.06,340900000.0
2008-04-29 05:40:00,163.06,163.08,163.05,163.06,320900000.0
2008-04-29 05:45:00,163.06,163.06,163.02,163.03,570000000.0
2008-04-29 05:50:00,163.03,163.07,163.03,163.06,868300000.0
2008-04-29 05:55:00,163.06,163.09,163.04,163.08,266300000.0
2008-04-29 06:00:00,163.08,163.08,163.04,163.05,87500000.0
2008-04-29 06:05:00,163.05,163.07,163.05,163.05,110300000.0
2008-04-29 06:10:00,163.05,163.065,163.04,163.05,168400000.0
2008-04-29 06:15:00,163.05,163.14,163.05,163.13,464200000.0
2008-04-29 06:20:00,163.13,163.15,163.07,163.1,127200000.0
2008-04-29 06:25:00,163.1,163.17,163.1,163.15,94200000.0
2008-04-29 06:30:00,163.15,163.18,163.15,163.18,198200000.0
2008-04-29 06:35:00,163.17,163.22,163.17,163.21,150900000.0
2008-04-29 06:40:00,163.21,163.21,163.16,163.16,22000000.0
2008-04-29 06:45:00,163.15,163.15,163.1,163.1,141600000.0
2008-04-29 06:50:00,163.11,163.13,163.1,163.12,12200000.0
2008-04-29 06:55:00,163.12,163.145,163.08,163.11,56900000.0
2008-04-29 07:00:00,163.11,163.12,163.09,163.11,24000000.0
2008-04-29 07:05:00,163.115,163.19,163.08,163.08,64077891.0
2008-04-29 07:10:00,163.09,163.17,163.09,163.13,49900000.0
2008-04-29 07:15:00,163.12,163.13,163.04,163.05,67700000.0
2008-04-29 07:20:00,163.05,163.16,163.04,163.16,88400000.0
2008-04-29 07:25:00,163.17,163.17,163.13,163.14,82700000.0
2008-04-29 07:30:00,163.14,163.17,162.975,162.98,145700000.0
2008-04-29 07:35:00,162.98,163.02,162.94,162.96,82600000.0
2008-04-29 07:40:00,162.955,163.06,162.9,163.06,202200000.0
2008-04-29 07:45:00,163.06,163.06,163.015,163.04,94700000.0
2008-04-29 07:50:00,163.04,163.04,162.96,163.0,233500000.0
2008-04-29 07:55:00,163.0,163.02,162.92,162.92,353900000.0
2008-04-29 08:00:00,162.92,162.925,162.86,162.86,339200000.0
2008-04-29 08:05:00,162.86,162.95,162.85,162.88,348900000.0
2008-04-29 08:10:00,162.88,162.99,162.87,162.94,904900001.0
2008-04-29 08:15:00,162.94,162.975,162.9,162.95,1205157126.0
2008-04-29 08:20:00,162.94,163.02,162.885,162.92,1084600000.0
2008-04-29 08:25:00,162.925,162.965,162.765,162.78,576700000.0
2008-04-29 08:30:00,162.78,162.85,162.76,162.78,304200000.0
2008-04-29 08:35:00,162.78,162.79,162.63,162.64,389000000.0
2008-04-29 08:40:00,162.645,162.65,162.455,162.525,553600000.0
2008-04-29 08:45:00,162.52,162.625,162.495,162.505,684400000.0
2008-04-29 08:50:00,162.49,162.565,162.49,162.525,1090400000.0
2008-04-29 08:55:00,162.52,162.575,162.475,162.505,533500000.0
2008-04-29 09:00:00,162.5,162.54,162.345,162.36,538900000.0
2008-04-29 09:05:00,162.36,162.38,162.23,162.33,751700000.0
2008-04-29 09:10:00,162.33,162.35,162.27,162.31,526600000.0
2008-04-29 09:15:00,162.31,162.52,162.29,162.49,750700000.0
2008-04-29 09:20:00,162.49,162.49,162.4,162.41,622500000.0
2008-04-29 09:25:00,162.41,162.46,162.35,162.36,415600000.0
2008-04-29 09:30:00,162.36,162.37,162.225,162.245,657400000.0
2008-04-29 09:35:00,162.25,162.33,162.21,162.28,695900000.0
2008-04-29 09:40:00,162.28,162.305,162.15,162.22,727000000.0
2008-04-29 09:45:00,162.22,162.27,162.18,162.21,486800000.0
2008-04-29 09:50:00,162.21,162.3,162.21,162.28,437100000.0
2008-04-29 09:55:00,162.28,162.36,162.25,162.33,558800000.0
2008-04-29 10:00:00,162.34,162.35,162.06,162.1,932400000.0
2008-04-29 10:05:00,162.1,162.145,162.06,162.135,751400000.0
2008-04-29 10:10:00,162.14,162.18,162.11,162.16,736300000.0
2008-04-29 10:15:00,162.16,162.29,162.16,162.21,616000000.0
2008-04-29 10:20:00,162.21,162.24,162.18,162.18,432000000.0
2008-04-29 10:25:00,162.185,162.32,162.18,162.245,748600000.0
2008-04-29 10:30:00,162.25,162.255,162.18,162.215,594200000.0
2008-04-29 10:35:00,162.215,162.26,162.16,162.255,611200000.0
2008-04-29 10:40:00,162.255,162.37,162.25,162.335,561200000.0
2008-04-29 10:45:00,162.335,162.38,162.25,162.34,732400000.0
2008-04-29 10:50:00,162.34,162.43,162.33,162.43,683900000.0
2008-04-29 10:55:00,162.42,162.43,162.36,162.37,556000000.0
2008-04-29 11:00:00,162.36,162.39,162.28,162.31,610800000.0
2008-04-29 11:05:00,162.305,162.35,162.28,162.29,630800000.0
2008-04-29 11:10:00,162.29,162.34,162.28,162.3,664000000.0
2008-04-29 11:15:00,162.3,162.33,162.27,162.27,465100000.0
2008-04-29 11:20:00,162.265,162.37,162.2,162.36,665900000.0
2008-04-29 11:25:00,162.35,162.46,162.295,162.42,835300000.0
2008-04-29 11:30:00,162.42,162.42,162.29,162.33,594900000.0
2008-04-29 11:35:00,162.33,162.37,162.275,162.31,633700000.0
2008-04-29 11:40:00,162.3,162.38,162.3,162.36,617900000.0
2008-04-29 11:45:00,162.36,162.37,162.295,162.35,583600000.0
2008-04-29 11:50:00,162.35,162.37,162.31,162.32,422300000.0
2008-04-29 11:55:00,162.32,162.35,162.26,162.3,426600000.0
2008-04-29 12:00:00,162.29,162.36,162.25,162.33,746400000.0
2008-04-29 12:05:00,162.33,162.36,162.285,162.325,706000000.0
2008-04-29 12:10:00,162.33,162.36,162.21,162.235,647700000.0
2008-04-29 12:15:00,162.23,162.27,162.2,162.205,545900000.0
2008-04-29 12:20:00,162.205,162.285,162.145,162.15,640700000.0
2008-04-29 12:25:00,162.15,162.15,162.1,162.13,672700000.0
2008-04-29 12:30:00,162.135,162.145,162.01,162.03,975700000.0
2008-04-29 12:35:00,162.035,162.11,161.99,162.01,1047800000.0
2008-04-29 12:40:00,162.01,162.18,162.01,162.135,695600000.0
2008-04-29 12:45:00,162.135,162.17,162.055,162.14,585600000.0
2008-04-29 12:50:00,162.13,162.16,162.085,162.13,520100000.0
2008-04-29 12:55:00,162.13,162.17,162.1,162.165,369100000.0
2008-04-29 13:00:00,162.16,162.2,162.1,162.17,469000000.0
2008-04-29 13:05:00,162.17,162.195,162.08,162.09,474900000.0
2008-04-29 13:10:00,162.09,162.13,162.08,162.11,442300000.0
2008-04-29 13:15:00,162.11,162.16,162.1,162.115,495800000.0
2008-04-29 13:20:00,162.115,162.14,162.0,162.01,625694328.0
2008-04-29 13:25:00,162.01,162.1,162.0,162.08,641600000.0
2008-04-29 13:30:00,162.08,162.095,162.01,162.015,322400000.0
2008-04-29 13:35:00,162.015,162.06,161.9,161.92,624700000.0
2008-04-29 13:40:00,161.92,161.93,161.8,161.825,874400000.0
2008-04-29 13:45:00,161.825,161.845,161.76,161.765,791700000.0
2008-04-29 13:50:00,161.76,161.79,161.63,161.725,1024500000.0
2008-04-29 13:55:00,161.725,161.83,161.71,161.71,850700000.0
2008-04-29 14:00:00,161.71,161.74,161.59,161.605,726900000.0
2008-04-29 14:05:00,161.6,161.65,161.575,161.61,921400000.0
2008-04-29 14:10:00,161.61,161.74,161.61,161.73,875400000.0
2008-04-29 14:15:00,161.73,161.76,161.69,161.74,630400000.0
2008-04-29 14:20:00,161.74,161.82,161.69,161.8,993600000.0
2008-04-29 14:25:00,161.8,161.845,161.75,161.75,1059100000.0
2008-04-29 14:30:00,161.75,161.76,161.65,161.7,788800000.0
2008-04-29 14:35:00,161.7,161.77,161.64,161.64,879000000.0
2008-04-29 14:40:00,161.64,161.69,161.59,161.68,967500000.0
2008-04-29 14:45:00,161.68,161.71,161.62,161.69,661300000.0
2008-04-29 14:50:00,161.685,161.73,161.67,161.71,736300000.0
2008-04-29 14:55:00,161.71,161.725,161.69,161.71,472500000.0
2008-04-29 15:00:00,161.71,161.76,161.65,161.72,1125800000.0
2008-04-29 15:05:00,161.72,161.74,161.67,161.72,1008700000.0
2008-04-29 15:10:00,161.735,161.74,161.67,161.68,850100000.0
2008-04-29 15:15:00,161.67,161.72,161.66,161.67,705500000.0
2008-04-29 15:20:00,161.665,161.73,161.66,161.68,578000000.0
2008-04-29 15:25:00,161.68,161.795,161.68,161.78,578800000.0
2008-04-29 15:30:00,161.78,161.815,161.76,161.79,828700000.0
2008-04-29 15:35:00,161.79,161.84,161.75,161.81,907300000.0
2008-04-29 15:40:00,161.815,161.84,161.75,161.8,942300000.0
2008-04-29 15:45:00,161.8,161.95,161.8,161.89,894800000.0
2008-04-29 15:50:00,161.89,161.95,161.88,161.9,940200000.0
2008-04-29 15:55:00,161.9,161.94,161.795,161.795,1044800000.0
2008-04-29 16:00:00,161.795,161.94,161.75,161.77,1389900000.0
2008-04-29 16:05:00,161.78,161.82,161.74,161.75,1157400000.0
2008-04-29 16:10:00,161.75,161.75,161.35,161.43,1255000000.0
2008-04-29 16:15:00,161.43,161.45,161.245,161.29,1193600000.0
2008-04-29 16:20:00,161.29,161.3,161.12,161.2,1220200000.0
2008-04-29 16:25:00,161.2,161.26,161.105,161.22,1199900000.0
2008-04-29 16:30:00,161.22,161.22,161.145,161.215,1049000000.0
2008-04-29 16:35:00,161.21,161.29,161.205,161.24,936300000.0
2008-04-29 16:40:00,161.24,161.33,161.14,161.32,836300000.0
2008-04-29 16:45:00,161.31,161.33,161.17,161.23,1113900000.0
2008-04-29 16:50:00,161.23,161.27,161.14,161.24,1283100000.0
2008-04-29 16:55:00,161.24,161.315,161.2,161.305,1073100000.0
2008-04-29 17:00:00,161.305,161.32,161.25,161.28,814700000.0
2008-04-29 17:05:00,161.28,161.34,161.26,161.33,963600000.0
2008-04-29 17:10:00,161.33,161.34,161.28,161.31,784700000.0
2008-04-29 17:15:00,161.31,161.375,161.29,161.335,700000000.0
2008-04-29 17:20:00,161.34,161.435,161.34,161.375,1715999998.0
2008-04-29 17:25:00,161.37,161.44,161.35,161.41,656600000.0
2008-04-29 17:30:00,161.42,161.44,161.35,161.41,777600000.0
2008-04-29 17:35:00,161.41,161.47,161.4,161.46,693700000.0
2008-04-29 17:40:00,161.46,161.46,161.315,161.34,521300000.0
2008-04-29 17:45:00,161.34,161.36,161.305,161.315,416000000.0
2008-04-29 17:50:00,161.315,161.375,161.315,161.365,412500000.0
2008-04-29 17:55:00,161.365,161.375,161.325,161.335,819550000.0
2008-04-29 18:00:00,161.335,161.415,161.315,161.4,461400000.0
2008-04-29 18:05:00,161.405,161.455,161.365,161.435,371200000.0
2008-04-29 18:10:00,161.435,161.455,161.355,161.38,634900000.0
2008-04-29 18:15:00,161.38,161.39,161.35,161.36,383500000.0
2008-04-29 18:20:00,161.37,161.4,161.355,161.375,479600000.0
2008-04-29 18:25:00,161.375,161.41,161.36,161.385,494600000.0
2008-04-29 18:30:00,161.385,161.45,161.365,161.45,742200000.0
2008-04-29 18:35:00,161.445,161.46,161.395,161.46,478000000.0
2008-04-29 18:40:00,161.46,161.48,161.395,161.41,562400000.0
2008-04-29 18:45:00,161.415,161.48,161.38,161.46,333000000.0
2008-04-29 18:50:00,161.46,161.53,161.44,161.52,332000000.0
2008-04-29 18:55:00,161.52,161.555,161.47,161.53,467200000.0
2008-04-29 19:00:00,161.53,161.535,161.48,161.51,424600000.0
2008-04-29 19:05:00,161.51,161.54,161.475,161.51,280100000.0
2008-04-29 19:10:00,161.51,161.52,161.47,161.475,675400000.0
2008-04-29 19:15:00,161.475,161.5,161.45,161.48,370900000.0
2008-04-29 19:20:00,161.475,161.485,161.4,161.405,357400000.0
2008-04-29 19:25:00,161.405,161.49,161.395,161.48,229100000.0
2008-04-29 19:30:00,161.48,161.51,161.445,161.505,322100000.0
2008-04-29 19:35:00,161.505,161.565,161.475,161.495,534700000.0
2008-04-29 19:40:00,161.495,161.5,161.465,161.475,474300000.0
2008-04-29 19:45:00,161.475,161.485,161.425,161.455,500500000.0
2008-04-29 19:50:00,161.45,161.52,161.445,161.47,406000000.0
2008-04-29 19:55:00,161.47,161.515,161.465,161.515,147200000.0
2008-04-29 20:00:00,161.51,161.57,161.51,161.54,275200000.0
2008-04-29 20:05:00,161.54,161.55,161.47,161.51,309000000.0
2008-04-29 20:10:00,161.515,161.555,161.5,161.5,362700000.0
2008-04-29 20:15:00,161.505,161.515,161.385,161.47,482900000.0
2008-04-29 20:20:00,161.47,161.575,161.455,161.575,319600000.0
2008-04-29 20:25:00,161.575,161.59,161.555,161.585,146600000.0
2008-04-29 20:30:00,161.585,161.665,161.57,161.625,416300000.0
2008-04-29 20:35:00,161.63,161.635,161.585,161.585,322600000.0
2008-04-29 20:40:00,161.59,161.69,161.58,161.68,578800000.0
2008-04-29 20:45:00,161.68,161.78,161.645,161.69,1470800000.0
2008-04-29 20:50:00,161.69,161.79,161.665,161.775,432700000.0
2008-04-29 20:55:00,161.77,161.815,161.74,161.815,437700000.0
2008-04-29 21:00:00,161.82,161.84,161.79,161.795,522100000.0
2008-04-29 21:05:00,161.795,161.83,161.785,161.83,460700000.0
2008-04-29 21:10:00,161.83,161.835,161.805,161.82,706500000.0
2008-04-29 21:15:00,161.82,161.89,161.8,161.835,805000000.0
2008-04-29 21:20:00,161.835,161.84,161.765,161.775,577500000.0
2008-04-29 21:25:00,161.775,161.8,161.75,161.76,287300000.0
2008-04-29 21:30:00,161.765,161.8,161.76,161.79,260900000.0
2008-04-29 21:35:00,161.79,161.81,161.785,161.81,283000000.0
2008-04-29 21:40:00,161.81,161.86,161.78,161.86,266200000.0
2008-04-29 21:45:00,161.865,161.89,161.78,161.82,538700000.0
2008-04-29 21:50:00,161.82,161.905,161.81,161.865,157300000.0
2008-04-29 21:55:00,161.865,161.915,161.865,161.905,559200000.0
2008-04-29 22:00:00,161.905,161.905,161.875,161.875,197000000.0
2008-04-29 22:05:00,161.88,161.905,161.875,161.88,63000000.0
2008-04-29 22:10:00,161.88,161.94,161.88,161.92,172400000.0
2008-04-29 22:15:00,161.915,161.955,161.875,161.91,330590000.0
2008-04-29 22:20:00,161.91,161.92,161.9,161.905,125100000.0
2008-04-29 22:25:00,161.91,161.98,161.91,161.975,171300000.0
2008-04-29 22:30:00,161.975,161.975,161.92,161.945,333100000.0
2008-04-29 22:35:00,161.94,161.955,161.905,161.915,265100000.0
2008-04-29 22:40:00,161.915,161.99,161.895,161.965,260100000.0
2008-04-29 22:45:00,161.965,162.005,161.945,161.98,169300000.0
2008-04-29 22:50:00,161.98,162.025,161.97,162.005,571000000.0
2008-04-29 22:55:00,162.005,162.02,161.93,161.93,310400000.0
2008-04-29 23:00:00,161.93,162.0,161.9,161.9,227200000.0
2008-04-29 23:05:00,161.92,161.98,161.89,161.91,76200000.0
2008-04-29 23:10:00,161.91,161.93,161.88,161.9,63500000.0
2008-04-29 23:15:00,161.91,161.91,161.88,161.9,243500000.0
2008-04-29 23:20:00,161.92,161.92,161.86,161.88,566100000.0
2008-04-29 23:25:00,161.88,161.92,161.855,161.88,264700000.0
2008-04-29 23:30:00,161.92,161.92,161.87,161.91,69200002.0
2008-04-29 23:35:00,161.92,161.96,161.895,161.895,58700000.0
2008-04-29 23:40:00,161.895,161.9,161.87,161.88,185000000.0
2008-04-29 23:45:00,161.88,161.905,161.835,161.905,121300000.0
2008-04-29 23:50:00,161.91,161.96,161.87,161.96,198700000.0
2008-04-29 23:55:00,161.915,161.965,161.915,161.945,54300000.0
2008-04-30 00:00:00,161.96,161.96,161.915,161.925,168400000.0
2008-04-30 00:05:00,161.925,161.95,161.905,161.93,315200000.0
2008-04-30 00:10:00,161.94,161.95,161.87,161.88,144600000.0
2008-04-30 00:15:00,161.88,161.89,161.845,161.875,176600000.0
2008-04-30 00:20:00,161.875,161.92,161.87,161.9,101400000.0
2008-04-30 00:25:00,161.895,161.93,161.89,161.92,118300000.0
2008-04-30 00:30:00,161.92,161.94,161.865,161.93,560900000.0
2008-04-30 00:35:00,161.93,161.96,161.9,161.9,1015900002.0
2008-04-30 00:40:00,161.9,161.93,161.87,161.875,723300000.0
2008-04-30 00:45:00,161.88,161.88,161.83,161.85,242500000.0
2008-04-30 00:50:00,161.85,161.85,161.75,161.765,589100002.0
2008-04-30 00:55:00,161.765,161.825,161.74,161.815,296500000.0
2008-04-30 01:00:00,161.815,161.87,161.815,161.85,468800000.0
2008-04-30 01:05:00,161.85,161.88,161.74,161.74,610900000.0
2008-04-30 01:10:00,161.75,161.755,161.66,161.7,779650000.0
2008-04-30 01:15:00,161.7,161.745,161.7,161.73,236000000.0
2008-04-30 01:20:00,161.73,161.775,161.73,161.76,240600000.0
2008-04-30 01:25:00,161.76,161.775,161.71,161.74,720500000.0
2008-04-30 01:30:00,161.73,161.75,161.695,161.74,914800001.0
2008-04-30 01:35:00,161.74,161.77,161.69,161.69,727900000.0
2008-04-30 01:40:00,161.69,161.71,161.63,161.64,969899999.0
2008-04-30 01:45:00,161.64,161.705,161.62,161.66,896075000.0
2008-04-30 01:50:00,161.655,161.79,161.65,161.76,1253400002.0
2008-04-30 01:55:00,161.75,161.825,161.7,161.81,1737699990.0
2008-04-30 02:00:00,161.81,161.81,161.7,161.8,1957699999.0
2008-04-30 02:05:00,161.81,161.87,161.79,161.84,2731899999.0
2008-04-30 02:10:00,161.84,161.88,161.83,161.85,1094600000.0
2008-04-30 02:15:00,161.85,161.93,161.83,161.89,599000000.0
2008-04-30 02:20:00,161.89,161.96,161.875,161.91,997600000.0
2008-04-30 02:25:00,161.91,161.91,161.825,161.865,931100002.0
2008-04-30 02:30:00,161.865,161.91,161.84,161.9,528799548.0
2008-04-30 02:35:00,161.89,161.99,161.88,161.97,613099016.0
2008-04-30 02:40:00,161.97,162.05,161.95,162.01,980000000.0
2008-04-30 02:45:00,162.02,162.06,161.99,162.02,572100000.0
2008-04-30 02:50:00,162.03,162.05,161.99,161.99,364300000.0
2008-04-30 02:55:00,161.99,162.01,161.825,161.91,959775000.0
2008-04-30 03:00:00,161.92,161.95,161.85,161.93,452800000.0
2008-04-30 03:05:00,161.93,161.955,161.9,161.91,255400000.0
2008-04-30 03:10:00,161.91,161.94,161.89,161.915,402600001.0
2008-04-30 03:15:00,161.915,161.96,161.89,161.91,179900000.0
2008-04-30 03:20:00,161.91,161.93,161.9,161.92,300600000.0
2008-04-30 03:25:00,161.92,161.95,161.9,161.94,208200000.0
2008-04-30 03:30:00,161.94,161.98,161.92,161.97,387300000.0
2008-04-30 03:35:00,161.97,162.015,161.965,162.01,142750000.0
2008-04-30 03:40:00,162.01,162.04,161.95,161.97,795600000.0
2008-04-30 03:45:00,161.97,162.03,161.935,162.0,773100000.0
2008-04-30 03:50:00,162.0,162.01,161.97,161.99,352100000.0
2008-04-30 03:55:00,161.99,162.025,161.99,162.01,376600000.0
2008-04-30 04:00:00,162.01,162.03,161.98,161.99,226300000.0
2008-04-30 04:05:00,161.99,162.0,161.92,161.92,494499999.0
2008-04-30 04:10:00,161.92,161.94,161.92,161.93,251200000.0
2008-04-30 04:15:00,161.92,161.955,161.92,161.94,140300000.0
2008-04-30 04:20:00,161.94,162.0,161.94,161.99,200900000.0
2008-04-30 04:25:00,162.0,162.06,161.99,162.05,291200000.0
2008-04-30 04:30:00,162.05,162.09,161.99,162.01,377500000.0
2008-04-30 04:35:00,162.01,162.02,161.98,162.01,423700000.0
2008-04-30 04:40:00,162.01,162.03,161.99,162.01,193500000.0
2008-04-30 04:45:00,162.01,162.04,162.0,162.03,254000000.0
2008-04-30 04:50:00,162.03,162.11,162.02,162.1,365500000.0
2008-04-30 04:55:00,162.09,162.09,162.0,162.03,330900000.0
2008-04-30 05:00:00,162.04,162.05,161.99,162.0,182500000.0
2008-04-30 05:05:00,162.0,162.01,161.92,161.93,509000001.0
2008-04-30 05:10:00,161.93,161.96,161.92,161.92,232300000.0
2008-04-30 05:15:00,161.92,161.955,161.92,161.92,215500000.0
2008-04-30 05:20:00,161.92,161.95,161.91,161.94,227600000.0
2008-04-30 05:25:00,161.94,161.96,161.93,161.95,246000000.0
2008-04-30 05:30:00,161.95,161.99,161.95,161.99,192700000.0
2008-04-30 05:35:00,161.99,161.99,161.96,161.98,141700000.0
2008-04-30 05:40:00,161.98,162.0,161.96,161.96,299900000.0
2008-04-30 05:45:00,161.965,161.99,161.96,161.96,159800000.0
2008-04-30 05:50:00,161.97,161.99,161.94,161.98,107099999.0
2008-04-30 05:55:00,161.99,162.04,161.98,162.04,151400000.0
2008-04-30 06:00:00,162.04,162.04,161.97,162.01,199200001.0
2008-04-30 06:05:00,162.01,162.05,161.98,162.0,206200000.0
2008-04-30 06:10:00,162.0,162.02,161.97,161.995,268700000.0
2008-04-30 06:15:00,161.98,161.99,161.945,161.95,232500000.0
2008-04-30 06:20:00,161.95,161.97,161.915,161.95,297800000.0
2008-04-30 06:25:00,161.95,161.98,161.885,161.885,385500000.0
2008-04-30 06:30:00,161.89,161.92,161.875,161.91,303400000.0
2008-04-30 06:35:00,161.905,161.94,161.84,161.85,346500000.0
2008-04-30 06:40:00,161.85,161.91,161.83,161.845,964300000.0
2008-04-30 06:45:00,161.85,161.88,161.82,161.85,639400000.0
2008-04-30 06:50:00,161.85,161.93,161.82,161.91,1075700000.0
2008-04-30 06:55:00,161.91,161.93,161.89,161.93,245700000.0
2008-04-30 07:00:00,161.94,161.98,161.775,161.8,685700001.0
2008-04-30 07:05:00,161.78,161.835,161.765,161.82,1096600001.0
2008-04-30 07:10:00,161.83,161.86,161.8,161.85,1375900000.0
2008-04-30 07:15:00,161.85,161.86,161.81,161.84,704700000.0
2008-04-30 07:20:00,161.84,161.84,161.785,161.8,631100000.0
2008-04-30 07:25:00,161.8,161.815,161.695,161.71,462900000.0
2008-04-30 07:30:00,161.705,161.72,161.65,161.7,1752600000.0
2008-04-30 07:35:00,161.69,161.75,161.69,161.74,1096000000.0
2008-04-30 07:40:00,161.74,161.75,161.69,161.74,525400001.0
2008-04-30 07:45:00,161.74,161.76,161.715,161.74,341200000.0
2008-04-30 07:50:00,161.74,161.78,161.7,161.72,572100000.0
2008-04-30 07:55:00,161.73,161.79,161.7,161.755,1511400001.0
2008-04-30 08:00:00,161.755,161.76,161.61,161.66,2034899998.0
2008-04-30 08:05:00,161.66,161.75,161.625,161.66,1262800000.0
2008-04-30 08:10:00,161.66,161.71,161.655,161.67,1055200000.0
2008-04-30 08:15:00,161.68,161.71,161.6,161.655,2510700000.0
2008-04-30 08:20:00,161.655,161.83,161.64,161.8,2917300000.0
2008-04-30 08:25:00,161.8,161.8,161.71,161.725,1227900000.0
2008-04-30 08:30:00,161.73,161.85,161.72,161.81,1519200000.0
2008-04-30 08:35:00,161.81,161.85,161.78,161.79,1594100000.0
2008-04-30 08:40:00,161.79,161.85,161.77,161.8,1772299999.0
2008-04-30 08:45:00,161.8,161.84,161.77,161.83,1705380728.0
2008-04-30 08:50:00,161.83,161.9,161.795,161.8,1226699757.0
2008-04-30 08:55:00,161.79,161.81,161.7,161.79,1489502869.0
2008-04-30 09:00:00,161.795,161.87,161.78,161.855,1396600000.0
2008-04-30 09:05:00,161.855,161.945,161.855,161.935,933200000.0
2008-04-30 09:10:00,161.94,161.955,161.87,161.875,1045899999.0
2008-04-30 09:15:00,161.875,161.94,161.865,161.925,719000000.0
2008-04-30 09:20:00,161.925,161.96,161.905,161.92,540200000.0
2008-04-30 09:25:00,161.915,162.005,161.915,161.99,1525800000.0
2008-04-30 09:30:00,161.99,162.085,161.98,162.025,1443400000.0
2008-04-30 09:35:00,162.025,162.065,161.975,162.005,385900000.0
2008-04-30 09:40:00,162.005,162.02,161.945,161.955,376000000.0
2008-04-30 09:45:00,161.955,161.97,161.895,161.92,439900000.0
2008-04-30 09:50:00,161.925,161.935,161.885,161.895,377100000.0
2008-04-30 09:55:00,161.895,161.965,161.845,161.945,595850000.0
2008-04-30 10:00:00,161.95,161.96,161.845,161.91,592700000.0
2008-04-30 10:05:00,161.91,161.935,161.855,161.865,544200000.0
2008-04-30 10:10:00,161.865,161.91,161.81,161.88,703000000.0
2008-04-30 10:15:00,161.875,161.985,161.86,161.97,646700000.0
2008-04-30 10:20:00,161.97,162.005,161.93,161.945,760800000.0
2008-04-30 10:25:00,161.945,161.975,161.915,161.94,478200000.0
2008-04-30 10:30:00,161.94,161.945,161.825,161.86,649800000.0
2008-04-30 10:35:00,161.85,161.875,161.74,161.775,880200000.0
2008-04-30 10:40:00,161.775,161.795,161.74,161.765,733800000.0
2008-04-30 10:45:00,161.77,161.8,161.725,161.755,570800000.0
2008-04-30 10:50:00,161.755,161.8,161.67,161.705,581100000.0
2008-04-30 10:55:00,161.705,161.745,161.65,161.74,708099999.0
2008-04-30 11:00:00,161.72,161.725,161.605,161.635,815399999.0
2008-04-30 11:05:00,161.635,161.825,161.63,161.815,614000000.0
2008-04-30 11:10:00,161.815,161.835,161.72,161.755,677400000.0
2008-04-30 11:15:00,161.76,161.845,161.76,161.82,354500000.0
2008-04-30 11:20:00,161.825,161.89,161.8,161.89,619500000.0
2008-04-30 11:25:00,161.89,161.915,161.835,161.875,586800000.0
2008-04-30 11:30:00,161.87,161.905,161.845,161.895,557300000.0
2008-04-30 11:35:00,161.895,161.915,161.765,161.785,737900000.0
2008-04-30 11:40:00,161.785,161.845,161.705,161.74,606500000.0
2008-04-30 11:45:00,161.745,161.835,161.74,161.815,755000000.0
2008-04-30 11:50:00,161.815,161.855,161.8,161.83,546900000.0
2008-04-30 11:55:00,161.83,161.845,161.75,161.805,667700000.0
2008-04-30 12:00:00,161.805,161.885,161.79,161.865,385900000.0
2008-04-30 12:05:00,161.865,161.87,161.78,161.805,772200000.0
2008-04-30 12:10:00,161.805,161.825,161.745,161.785,636900000.0
2008-04-30 12:15:00,161.785,161.8,161.695,161.72,508500000.0
2008-04-30 12:20:00,161.725,161.725,161.675,161.705,479500000.0
2008-04-30 12:25:00,161.705,161.715,161.64,161.695,552500000.0
2008-04-30 12:30:00,161.695,161.765,161.695,161.75,407300000.0
2008-04-30 12:35:00,161.75,161.855,161.73,161.855,410500000.0
2008-04-30 12:40:00,161.855,161.885,161.795,161.86,753300000.0
2008-04-30 12:45:00,161.86,161.875,161.745,161.775,684900000.0
2008-04-30 12:50:00,161.775,161.925,161.775,161.905,666800000.0
2008-04-30 12:55:00,161.905,161.935,161.83,161.83,610100000.0
2008-04-30 13:00:00,161.825,161.935,161.825,161.91,545700000.0
2008-04-30 13:05:00,161.905,161.985,161.895,161.95,752000000.0
2008-04-30 13:10:00,161.95,162.03,161.95,162.02,609500000.0
2008-04-30 13:15:00,162.02,162.18,162.0,162.15,750600000.0
2008-04-30 13:20:00,162.15,162.16,162.095,162.125,478400000.0
2008-04-30 13:25:00,162.125,162.195,162.115,162.18,361100000.0
2008-04-30 13:30:00,162.18,162.415,162.16,162.385,821200000.0
2008-04-30 13:35:00,162.395,162.445,162.385,162.41,620400000.0
2008-04-30 13:40:00,162.41,162.62,162.405,162.62,783700000.0
2008-04-30 13:45:00,162.62,162.695,162.545,162.56,815795110.0
2008-04-30 13:50:00,162.555,162.645,162.505,162.505,632700000.0
2008-04-30 13:55:00,162.505,162.6,162.505,162.59,549400000.0
2008-04-30 14:00:00,162.595,162.7,162.59,162.695,777800000.0
2008-04-30 14:05:00,162.695,162.735,162.67,162.685,997300000.0
2008-04-30 14:10:00,162.685,162.695,162.61,162.61,1150300000.0
2008-04-30 14:15:00,162.6,162.72,162.525,162.605,1251700000.0
2008-04-30 14:20:00,162.61,162.665,162.555,162.585,891500000.0
2008-04-30 14:25:00,162.585,162.745,162.565,162.65,812000000.0
2008-04-30 14:30:00,162.65,162.745,162.59,162.59,1441675000.0
2008-04-30 14:35:00,162.59,162.66,162.48,162.49,957900000.0
2008-04-30 14:40:00,162.49,162.615,162.48,162.59,849000000.0
2008-04-30 14:45:00,162.595,162.625,162.515,162.56,846900000.0
2008-04-30 14:50:00,162.56,162.595,162.51,162.57,805300000.0
2008-04-30 14:55:00,162.575,162.625,162.52,162.6,841200000.0
2008-04-30 15:00:00,162.595,162.6,162.555,162.58,485300000.0
2008-04-30 15:05:00,162.58,162.675,162.57,162.58,629700000.0
2008-04-30 15:10:00,162.58,162.685,162.57,162.655,419100000.0
2008-04-30 15:15:00,162.65,162.655,162.55,162.56,413400000.0
2008-04-30 15:20:00,162.56,162.62,162.48,162.55,548100000.0
2008-04-30 15:25:00,162.55,162.575,162.525,162.535,496700000.0
2008-04-30 15:30:00,162.535,162.67,162.535,162.67,634200000.0
2008-04-30 15:35:00,162.665,162.71,162.635,162.685,546500000.0
2008-04-30 15:40:00,162.68,162.75,162.67,162.745,760900000.0
2008-04-30 15:45:00,162.75,162.78,162.69,162.73,851100000.0
2008-04-30 15:50:00,162.74,162.815,162.725,162.79,645400000.0
2008-04-30 15:55:00,162.79,162.8,162.74,162.75,496000000.0
2008-04-30 16:00:00,162.75,162.785,162.645,162.66,859200000.0
2008-04-30 16:05:00,162.655,162.72,162.655,162.72,684900000.0
2008-04-30 16:10:00,162.725,162.735,162.665,162.695,609300000.0
2008-04-30 16:15:00,162.695,162.735,162.615,162.655,772400000.0
2008-04-30 16:20:00,162.66,162.68,162.51,162.54,901800000.0
2008-04-30 16:25:00,162.535,162.555,162.475,162.52,611700000.0
2008-04-30 16:30:00,162.52,162.535,162.43,162.445,792600000.0
2008-04-30 16:35:00,162.44,162.49,162.395,162.435,738600000.0
2008-04-30 16:40:00,162.435,162.48,162.39,162.43,658900000.0
2008-04-30 16:45:00,162.43,162.435,162.375,162.38,802500000.0
2008-04-30 16:50:00,162.38,162.515,162.355,162.49,767700000.0
2008-04-30 16:55:00,162.495,162.655,162.47,162.625,744200000.0
2008-04-30 17:00:00,162.62,162.665,162.485,162.515,1042100000.0
2008-04-30 17:05:00,162.515,162.725,162.495,162.705,1083900000.0
2008-04-30 17:10:00,162.705,162.74,162.605,162.65,716400000.0
2008-04-30 17:15:00,162.65,162.665,162.54,162.635,718200000.0
2008-04-30 17:20:00,162.635,162.71,162.63,162.695,628000000.0
2008-04-30 17:25:00,162.705,162.725,162.64,162.655,618200000.0
2008-04-30 17:30:00,162.655,162.755,162.635,162.745,614600000.0
2008-04-30 17:35:00,162.745,162.765,162.66,162.715,1103100000.0
2008-04-30 17:40:00,162.715,162.745,162.635,162.635,704500000.0
2008-04-30 17:45:00,162.635,162.705,162.6,162.685,674400000.0
2008-04-30 17:50:00,162.685,162.705,162.645,162.65,421400000.0
2008-04-30 17:55:00,162.645,162.675,162.635,162.665,368100000.0
2008-04-30 18:00:00,162.66,162.665,162.625,162.645,334000000.0
2008-04-30 18:05:00,162.645,162.65,162.59,162.605,612000000.0
2008-04-30 18:10:00,162.605,162.715,162.55,162.695,727400000.0
2008-04-30 18:15:00,162.695,162.745,162.635,162.66,513700000.0
2008-04-30 18:20:00,162.66,162.765,162.615,162.695,564800000.0
2008-04-30 18:25:00,162.695,162.705,162.635,162.675,374600000.0
2008-04-30 18:30:00,162.68,162.685,162.57,162.59,318300000.0
2008-04-30 18:35:00,162.595,162.66,162.595,162.615,332300000.0
2008-04-30 18:40:00,162.61,162.63,162.585,162.6,167400000.0
2008-04-30 18:45:00,162.6,162.61,162.475,162.475,433600000.0
2008-04-30 18:50:00,162.475,162.485,162.34,162.355,854600000.0
2008-04-30 18:55:00,162.35,162.445,162.345,162.445,538100000.0
2008-04-30 19:00:00,162.44,162.49,162.34,162.355,789000000.0
2008-04-30 19:05:00,162.355,162.37,162.34,162.355,328700000.0
2008-04-30 19:10:00,162.355,162.39,162.31,162.38,500200000.0
2008-04-30 19:15:00,162.38,162.385,162.34,162.345,399500000.0
2008-04-30 19:20:00,162.35,162.435,162.35,162.425,259600000.0
2008-04-30 19:25:00,162.425,162.425,162.395,162.415,217600000.0
2008-04-30 19:30:00,162.42,162.425,162.38,162.4,222800000.0
2008-04-30 19:35:00,162.405,162.535,162.4,162.53,373200000.0
2008-04-30 19:40:00,162.53,162.54,162.47,162.48,328200000.0
2008-04-30 19:45:00,162.485,162.52,162.44,162.495,309300000.0
2008-04-30 19:50:00,162.495,162.495,162.415,162.425,454900000.0
2008-04-30 19:55:00,162.43,162.445,162.385,162.4,413700000.0
2008-04-30 20:00:00,162.405,162.455,162.39,162.41,358500000.0
2008-04-30 20:05:00,162.415,162.615,162.415,162.605,406600000.0
2008-04-30 20:10:00,162.605,162.695,162.58,162.6,713300000.0
2008-04-30 20:15:00,162.6,162.955,162.39,162.715,1517200002.0
2008-04-30 20:20:00,162.715,162.74,162.37,162.58,1851400001.0
2008-04-30 20:25:00,162.585,162.775,162.55,162.74,1828700000.0
2008-04-30 20:30:00,162.73,162.865,162.64,162.745,1167000000.0
2008-04-30 20:35:00,162.755,162.905,162.745,162.885,1372000000.0
2008-04-30 20:40:00,162.885,162.98,162.795,162.945,1012800000.0
2008-04-30 20:45:00,162.94,162.97,162.69,162.69,1024099999.0
2008-04-30 20:50:00,162.69,162.765,162.59,162.62,1125450000.0
2008-04-30 20:55:00,162.61,162.635,162.385,162.41,973300000.0
2008-04-30 21:00:00,162.415,162.505,162.315,162.325,1035500000.0
2008-04-30 21:05:00,162.33,162.465,162.295,162.375,660300000.0
2008-04-30 21:10:00,162.375,162.41,162.025,162.115,1168700000.0
2008-04-30 21:15:00,162.115,162.265,162.095,162.18,1149800000.0
2008-04-30 21:20:00,162.185,162.305,162.175,162.29,791300000.0
2008-04-30 21:25:00,162.29,162.29,162.08,162.095,602700000.0
2008-04-30 21:30:00,162.095,162.285,162.095,162.255,701500000.0
2008-04-30 21:35:00,162.255,162.315,162.235,162.3,1105400000.0
2008-04-30 21:40:00,162.3,162.35,162.195,162.345,1027700000.0
2008-04-30 21:45:00,162.345,162.375,162.27,162.37,648200000.0
2008-04-30 21:50:00,162.375,162.435,162.315,162.385,638500000.0
2008-04-30 21:55:00,162.385,162.39,162.26,162.28,426000000.0
2008-04-30 22:00:00,162.28,162.335,162.265,162.325,402500000.0
2008-04-30 22:05:00,162.325,162.34,162.31,162.33,147100000.0
2008-04-30 22:10:00,162.335,162.39,162.335,162.335,399100000.0
2008-04-30 22:15:00,162.335,162.39,162.325,162.36,121500000.0
2008-04-30 22:20:00,162.36,162.37,162.345,162.365,218900000.0
2008-04-30 22:25:00,162.365,162.365,162.3,162.315,223900000.0
2008-04-30 22:30:00,162.32,162.375,162.305,162.32,250300000.0
2008-04-30 22:35:00,162.32,162.325,162.245,162.295,318200000.0
2008-04-30 22:40:00,162.295,162.36,162.28,162.315,202700000.0
2008-04-30 22:45:00,162.315,162.315,162.19,162.215,1062200000.0
2008-04-30 22:50:00,162.215,162.225,162.17,162.225,383600000.0
2008-04-30 22:55:00,162.225,162.25,162.215,162.215,191700000.0
2008-04-30 23:00:00,162.21,162.27,162.14,162.21,156500000.0
2008-04-30 23:05:00,162.21,162.22,162.14,162.19,86900000.0
2008-04-30 23:10:00,162.19,162.2,162.17,162.2,19900000.0
2008-04-30 23:15:00,162.2,162.25,162.19,162.25,391500000.0
2008-04-30 23:20:00,162.25,162.33,162.25,162.315,180700000.0
2008-04-30 23:25:00,162.33,162.33,162.23,162.25,127100000.0
2008-04-30 23:30:00,162.25,162.255,162.14,162.22,99400000.0
2008-04-30 23:35:00,162.22,162.255,162.15,162.205,327100000.0
2008-04-30 23:40:00,162.21,162.28,162.15,162.28,425800000.0
2008-04-30 23:45:00,162.28,162.33,162.25,162.325,198600000.0
2008-04-30 23:50:00,162.325,162.41,162.315,162.41,214900000.0
2008-04-30 23:55:00,162.41,162.41,162.285,162.305,178300000.0
2008-05-01 00:00:00,162.305,162.34,162.3,162.3,337200000.0
2008-05-01 00:05:00,162.3,162.34,162.285,162.33,573100000.0
2008-05-01 00:10:00,162.33,162.355,162.325,162.33,370400000.0
2008-05-01 00:15:00,162.33,162.365,162.32,162.365,121600000.0
2008-05-01 00:20:00,162.365,162.4,162.335,162.35,558700000.0
2008-05-01 00:25:00,162.35,162.365,162.26,162.26,840800000.0
2008-05-01 00:30:00,162.26,162.27,162.23,162.23,721300000.0
2008-05-01 00:35:00,162.23,162.375,162.23,162.34,587700000.0
2008-05-01 00:40:00,162.34,162.34,162.29,162.305,137600000.0
2008-05-01 00:45:00,162.305,162.305,162.275,162.29,115800000.0
2008-05-01 00:50:00,162.28,162.32,162.275,162.285,103100000.0
2008-05-01 00:55:00,162.285,162.315,162.27,162.3,172200000.0
2008-05-01 01:00:00,162.3,162.385,162.3,162.37,410800000.0
2008-05-01 01:05:00,162.38,162.455,162.375,162.405,381700000.0
2008-05-01 01:10:00,162.4,162.44,162.38,162.38,210986239.0
2008-05-01 01:15:00,162.38,162.41,162.335,162.34,199500000.0
2008-05-01 01:20:00,162.34,162.365,162.335,162.34,45100000.0
2008-05-01 01:25:00,162.335,162.385,162.335,162.38,55200000.0
2008-05-01 01:30:00,162.38,162.38,162.31,162.33,368400000.0
2008-05-01 01:35:00,162.33,162.39,162.33,162.37,138552328.0
2008-05-01 01:40:00,162.37,162.385,162.32,162.33,179970396.0
2008-05-01 01:45:00,162.33,162.39,162.325,162.37,550450104.0
2008-05-01 01:50:00,162.37,162.385,162.35,162.35,282400000.0
2008-05-01 01:55:00,162.35,162.39,162.33,162.37,1206699998.0
2008-05-01 02:00:00,162.37,162.39,162.37,162.385,77200000.0
2008-05-01 02:05:00,162.38,162.385,162.26,162.26,1640799996.0
2008-05-01 02:10:00,162.265,162.33,162.26,162.32,853699998.0
2008-05-01 02:15:00,162.32,162.33,162.2,162.225,976099999.0
2008-05-01 02:20:00,162.225,162.275,162.2,162.24,1980700000.0
2008-05-01 02:25:00,162.24,162.315,162.215,162.315,1249200000.0
2008-05-01 02:30:00,162.315,162.37,162.295,162.36,775699999.0
2008-05-01 02:35:00,162.35,162.37,162.325,162.365,646900001.0
2008-05-01 02:40:00,162.365,162.39,162.32,162.365,1329700000.0
2008-05-01 02:45:00,162.37,162.43,162.35,162.43,759300000.0
2008-05-01 02:50:00,162.425,162.425,162.24,162.245,1122200002.0
2008-05-01 02:55:00,162.255,162.375,162.24,162.26,1012000000.0
2008-05-01 03:00:00,162.26,162.29,162.215,162.24,1225300000.0
2008-05-01 03:05:00,162.245,162.255,162.11,162.15,1858999998.0
2008-05-01 03:10:00,162.15,162.175,162.12,162.155,596800000.0
2008-05-01 03:15:00,162.155,162.215,162.15,162.2,452299999.0
2008-05-01 03:20:00,162.2,162.205,162.15,162.205,598700003.0
2008-05-01 03:25:00,162.205,162.25,162.205,162.245,256700000.0
2008-05-01 03:30:00,162.245,162.28,162.205,162.275,876200000.0
2008-05-01 03:35:00,162.275,162.305,162.25,162.29,455700001.0
2008-05-01 03:40:00,162.3,162.305,162.19,162.2,576699998.0
2008-05-01 03:45:00,162.2,162.2,162.075,162.075,948600000.0
2008-05-01 03:50:00,162.08,162.115,162.08,162.1,832700000.0
2008-05-01 03:55:00,162.1,162.16,162.075,162.12,1691700001.0
2008-05-01 04:00:00,162.12,162.135,162.1,162.12,440800000.0
2008-05-01 04:05:00,162.12,162.215,162.12,162.19,441900000.0
2008-05-01 04:10:00,162.195,162.205,162.18,162.18,688800000.0
2008-05-01 04:15:00,162.18,162.19,162.12,162.125,479700000.0
2008-05-01 04:20:00,162.125,162.165,162.12,162.16,282500000.0
2008-05-01 04:25:00,162.16,162.16,162.1,162.1,319600000.0
2008-05-01 04:30:00,162.1,162.13,162.1,162.1,514599998.0
2008-05-01 04:35:00,162.1,162.13,162.1,162.13,406300000.0
2008-05-01 04:40:00,162.135,162.14,162.115,162.14,88400000.0
2008-05-01 04:45:00,162.14,162.155,162.13,162.15,216100000.0
2008-05-01 04:50:00,162.15,162.17,162.135,162.15,126300000.0
2008-05-01 04:55:00,162.15,162.17,162.14,162.16,348500000.0
2008-05-01 05:00:00,162.16,162.165,162.15,162.165,262800000.0
2008-05-01 05:05:00,162.165,162.18,162.145,162.18,245200000.0
2008-05-01 05:10:00,162.18,162.2,162.15,162.19,822900000.0
2008-05-01 05:15:00,162.19,162.23,162.17,162.2,811850127.0
2008-05-01 05:20:00,162.2,162.215,162.15,162.18,754200975.0
2008-05-01 05:25:00,162.18,162.21,162.18,162.2,282000000.0
2008-05-01 05:30:00,162.2,162.25,162.18,162.245,351250198.0
2008-05-01 05:35:00,162.245,162.29,162.22,162.285,579600000.0
2008-05-01 05:40:00,162.285,162.305,162.25,162.26,354700001.0
2008-05-01 05:45:00,162.26,162.265,162.22,162.22,357700000.0
2008-05-01 05:50:00,162.22,162.225,162.19,162.195,855700000.0
2008-05-01 05:55:00,162.195,162.24,162.18,162.185,803582454.0
2008-05-01 06:00:00,162.185,162.215,162.175,162.215,465465112.0
2008-05-01 06:05:00,162.215,162.23,162.18,162.19,1053765043.0
2008-05-01 06:10:00,162.19,162.205,162.18,162.18,846500000.0
2008-05-01 06:15:00,162.18,162.24,162.18,162.19,889872011.0
2008-05-01 06:20:00,162.19,162.23,162.18,162.21,738000000.0
2008-05-01 06:25:00,162.21,162.23,162.2,162.21,995300002.0
2008-05-01 06:30:00,162.21,162.21,162.18,162.18,366700000.0
2008-05-01 06:35:00,162.18,162.18,162.15,162.16,490900000.0
2008-05-01 06:40:00,162.16,162.18,162.155,162.155,412900000.0
2008-05-01 06:45:00,162.155,162.165,162.1,162.125,1186400000.0
2008-05-01 06:50:00,162.12,162.13,162.075,162.11,795892472.0
2008-05-01 06:55:00,162.11,162.165,162.1,162.16,645192253.0
2008-05-01 07:00:00,162.16,162.175,162.15,162.15,550700000.0
2008-05-01 07:05:00,162.15,162.17,162.115,162.115,574966387.0
2008-05-01 07:10:00,162.115,162.13,162.1,162.12,1409380846.0
2008-05-01 07:15:00,162.12,162.155,162.1,162.1,990228182.0
2008-05-01 07:20:00,162.1,162.15,162.1,162.13,1732304221.0
2008-05-01 07:25:00,162.13,162.13,162.08,162.085,1051000000.0
2008-05-01 07:30:00,162.085,162.11,162.06,162.105,2510599998.0
2008-05-01 07:35:00,162.105,162.14,162.085,162.13,1701500000.0
2008-05-01 07:40:00,162.13,162.13,162.075,162.09,925600000.0
2008-05-01 07:45:00,162.09,162.1,162.06,162.07,825399999.0
2008-05-01 07:50:00,162.07,162.13,162.06,162.13,1640899999.0
2008-05-01 07:55:00,162.13,162.14,162.115,162.13,929800000.0
2008-05-01 08:00:00,162.14,162.245,162.12,162.245,1181099999.0
2008-05-01 08:05:00,162.245,162.27,162.18,162.19,1343900000.0
2008-05-01 08:10:00,162.19,162.25,162.12,162.215,2212798298.0
2008-05-01 08:15:00,162.215,162.25,162.11,162.17,1392000000.0
2008-05-01 08:20:00,162.17,162.235,162.11,162.205,789399999.0
2008-05-01 08:25:00,162.205,162.205,162.15,162.19,894600001.0
2008-05-01 08:30:00,162.19,162.26,162.155,162.19,1650300001.0
2008-05-01 08:35:00,162.19,162.225,162.135,162.145,842000000.0
2008-05-01 08:40:00,162.15,162.18,162.09,162.105,1401600000.0
2008-05-01 08:45:00,162.11,162.12,161.88,161.93,1665200001.0
2008-05-01 08:50:00,161.925,161.97,161.88,161.88,475200000.0
2008-05-01 08:55:00,161.885,161.94,161.87,161.91,268200000.0
2008-05-01 09:00:00,161.905,162.04,161.905,162.03,370300000.0
2008-05-01 09:05:00,162.03,162.035,161.92,161.93,455700000.0
2008-05-01 09:10:00,161.93,161.935,161.835,161.88,330200000.0
2008-05-01 09:15:00,161.89,161.895,161.665,161.69,735800000.0
2008-05-01 09:20:00,161.69,161.85,161.62,161.71,786000000.0
2008-05-01 09:25:00,161.71,161.895,161.7,161.83,940300000.0
2008-05-01 09:30:00,161.835,161.855,161.765,161.79,702699999.0
2008-05-01 09:35:00,161.785,161.785,161.535,161.58,680099999.0
2008-05-01 09:40:00,161.58,161.63,161.525,161.535,755800000.0
2008-05-01 09:45:00,161.54,161.715,161.535,161.575,538700000.0
2008-05-01 09:50:00,161.59,161.745,161.575,161.685,759600000.0
2008-05-01 09:55:00,161.68,161.785,161.65,161.735,973700000.0
2008-05-01 10:00:00,161.735,161.765,161.655,161.685,1216600000.0
2008-05-01 10:05:00,161.68,161.685,161.64,161.67,689900000.0
2008-05-01 10:10:00,161.67,161.685,161.59,161.595,250000000.0
2008-05-01 10:15:00,161.6,161.635,161.52,161.6,339200000.0
2008-05-01 10:20:00,161.605,161.63,161.54,161.595,580100001.0
2008-05-01 10:25:00,161.59,161.615,161.545,161.6,536900000.0
2008-05-01 10:30:00,161.595,161.595,161.46,161.485,1097100000.0
2008-05-01 10:35:00,161.485,161.51,161.385,161.415,826200000.0
2008-05-01 10:40:00,161.415,161.495,161.385,161.385,546900000.0
2008-05-01 10:45:00,161.39,161.485,161.315,161.475,1010600000.0
2008-05-01 10:50:00,161.47,161.515,161.415,161.455,360600000.0
2008-05-01 10:55:00,161.455,161.455,161.27,161.315,589400000.0
2008-05-01 11:00:00,161.31,161.325,161.27,161.295,402100000.0
2008-05-01 11:05:00,161.295,161.36,161.285,161.32,344300000.0
2008-05-01 11:10:00,161.32,161.39,161.3,161.37,276700000.0
2008-05-01 11:15:00,161.365,161.39,161.335,161.385,163500000.0
2008-05-01 11:20:00,161.385,161.395,161.265,161.28,260900000.0
2008-05-01 11:25:00,161.28,161.355,161.255,161.35,545600000.0
2008-05-01 11:30:00,161.35,161.385,161.205,161.33,915900001.0
2008-05-01 11:35:00,161.33,161.4,161.3,161.38,263600000.0
2008-05-01 11:40:00,161.375,161.51,161.35,161.49,404700000.0
2008-05-01 11:45:00,161.485,161.51,161.435,161.495,375100000.0
2008-05-01 11:50:00,161.495,161.52,161.42,161.45,351700000.0
2008-05-01 11:55:00,161.45,161.475,161.395,161.445,289500000.0
2008-05-01 12:00:00,161.44,161.465,161.405,161.44,308585652.0
2008-05-01 12:05:00,161.435,161.49,161.395,161.445,189200000.0
2008-05-01 12:10:00,161.445,161.49,161.435,161.45,215800000.0
2008-05-01 12:15:00,161.45,161.5,161.44,161.495,158700000.0
2008-05-01 12:20:00,161.515,161.58,161.455,161.475,152900000.0
2008-05-01 12:25:00,161.47,161.485,161.415,161.415,96100000.0
2008-05-01 12:30:00,161.42,161.455,161.375,161.455,382600000.0
2008-05-01 12:35:00,161.455,161.535,161.445,161.5,597500000.0
2008-05-01 12:40:00,161.5,161.545,161.49,161.535,280000001.0
2008-05-01 12:45:00,161.535,161.64,161.525,161.61,361500002.0
2008-05-01 12:50:00,161.605,161.63,161.565,161.565,276700000.0
2008-05-01 12:55:00,161.565,161.62,161.54,161.61,411100000.0
2008-05-01 13:00:00,161.61,161.68,161.595,161.65,189800000.0
2008-05-01 13:05:00,161.655,161.675,161.545,161.63,339900000.0
2008-05-01 13:10:00,161.625,161.63,161.6,161.615,209600000.0
2008-05-01 13:15:00,161.61,161.65,161.575,161.62,296200000.0
2008-05-01 13:20:00,161.62,161.68,161.585,161.665,230400000.0
2008-05-01 13:25:00,161.665,161.705,161.645,161.65,324200000.0
2008-05-01 13:30:00,161.65,161.675,161.55,161.57,389500000.0
2008-05-01 13:35:00,161.575,161.63,161.565,161.62,536100000.0
2008-05-01 13:40:00,161.62,161.7,161.605,161.665,338500000.0
2008-05-01 13:45:00,161.665,161.705,161.63,161.655,145400000.0
2008-05-01 13:50:00,161.65,161.68,161.575,161.58,390700000.0
2008-05-01 13:55:00,161.58,161.67,161.54,161.63,566300000.0
2008-05-01 14:00:00,161.63,161.675,161.56,161.6,418500000.0
2008-05-01 14:05:00,161.6,161.65,161.55,161.635,239900000.0
2008-05-01 14:10:00,161.63,161.635,161.54,161.54,352100000.0
2008-05-01 14:15:00,161.545,161.575,161.53,161.545,640000000.0
2008-05-01 14:20:00,161.545,161.595,161.54,161.575,1117800000.0
2008-05-01 14:25:00,161.575,161.585,161.455,161.485,958600002.0
2008-05-01 14:30:00,161.485,161.485,161.26,161.28,1656899999.0
2008-05-01 14:35:00,161.28,161.295,161.14,161.175,1586600001.0
2008-05-01 14:40:00,161.175,161.205,160.92,160.925,1406200001.0
2008-05-01 14:45:00,160.925,160.965,160.815,160.905,2612900000.0
2008-05-01 14:50:00,160.9,161.015,160.88,160.99,1025000000.0
2008-05-01 14:55:00,160.99,161.0,160.855,160.855,1064900000.0
2008-05-01 15:00:00,160.855,160.855,160.7,160.725,1810762998.0
2008-05-01 15:05:00,160.725,160.755,160.625,160.67,1454900003.0
2008-05-01 15:10:00,160.675,160.845,160.645,160.79,801000000.0
2008-05-01 15:15:00,160.795,160.815,160.7,160.805,478700001.0
2008-05-01 15:20:00,160.8,160.8,160.625,160.625,476100000.0
2008-05-01 15:25:00,160.63,160.71,160.63,160.695,312100000.0
2008-05-01 15:30:00,160.695,160.805,160.69,160.72,717300000.0
2008-05-01 15:35:00,160.72,160.73,160.635,160.65,1395900001.0
2008-05-01 15:40:00,160.65,160.695,160.595,160.695,965200001.0
2008-05-01 15:45:00,160.695,160.82,160.68,160.74,1035500000.0
2008-05-01 15:50:00,160.745,160.865,160.74,160.81,986300000.0
2008-05-01 15:55:00,160.805,160.835,160.705,160.735,1385500000.0
2008-05-01 16:00:00,160.735,160.865,160.595,160.825,1964800000.0
2008-05-01 16:05:00,160.82,160.935,160.79,160.835,1403600001.0
2008-05-01 16:10:00,160.835,160.885,160.7,160.705,1283000000.0
2008-05-01 16:15:00,160.705,160.735,160.615,160.665,977200000.0
2008-05-01 16:20:00,160.67,160.695,160.62,160.685,1417500002.0
2008-05-01 16:25:00,160.685,160.845,160.62,160.83,802100000.0
2008-05-01 16:30:00,160.835,160.845,160.68,160.71,792400001.0
2008-05-01 16:35:00,160.71,160.715,160.61,160.635,867500000.0
2008-05-01 16:40:00,160.635,160.775,160.625,160.71,494400000.0
2008-05-01 16:45:00,160.71,160.775,160.695,160.695,548100000.0
2008-05-01 16:50:00,160.7,160.8,160.66,160.77,487200000.0
2008-05-01 16:55:00,160.765,160.835,160.735,160.77,613200000.0
2008-05-01 17:00:00,160.77,160.81,160.75,160.765,510500000.0
2008-05-01 17:05:00,160.77,160.81,160.695,160.74,672100000.0
2008-05-01 17:10:00,160.74,160.755,160.66,160.67,486700000.0
2008-05-01 17:15:00,160.67,160.73,160.665,160.705,392800000.0
2008-05-01 17:20:00,160.71,160.825,160.695,160.76,223700000.0
2008-05-01 17:25:00,160.755,160.805,160.635,160.675,453600000.0
2008-05-01 17:30:00,160.67,160.775,160.66,160.76,573700000.0
2008-05-01 17:35:00,160.765,160.785,160.685,160.71,317600000.0
2008-05-01 17:40:00,160.715,160.735,160.675,160.705,566200000.0
2008-05-01 17:45:00,160.71,160.78,160.7,160.76,466200000.0
2008-05-01 17:50:00,160.76,160.785,160.75,160.77,581500000.0
2008-05-01 17:55:00,160.765,160.84,160.755,160.8,607600000.0
2008-05-01 18:00:00,160.8,160.855,160.795,160.81,442600000.0
2008-05-01 18:05:00,160.81,160.84,160.81,160.82,1319600000.0
2008-05-01 18:10:00,160.82,160.95,160.815,160.95,638700000.0
2008-05-01 18:15:00,160.955,161.025,160.935,160.995,822900000.0
2008-05-01 18:20:00,160.995,160.995,160.92,160.955,490000000.0
2008-05-01 18:25:00,160.955,161.025,160.94,161.01,302800000.0
2008-05-01 18:30:00,161.015,161.09,161.01,161.09,807400000.0
2008-05-01 18:35:00,161.09,161.1,161.035,161.07,690100000.0
2008-05-01 18:40:00,161.07,161.19,161.035,161.19,1230700000.0
2008-05-01 18:45:00,161.19,161.285,161.185,161.245,1048300000.0
2008-05-01 18:50:00,161.245,161.335,161.245,161.3,1573900000.0
2008-05-01 18:55:00,161.3,161.4,161.3,161.305,1587100000.0
2008-05-01 19:00:00,161.305,161.395,161.3,161.315,1152600000.0
2008-05-01 19:05:00,161.315,161.35,161.285,161.285,864500000.0
2008-05-01 19:10:00,161.285,161.365,161.26,161.27,961200000.0
2008-05-01 19:15:00,161.27,161.415,161.265,161.345,1113999999.0
2008-05-01 19:20:00,161.345,161.38,161.305,161.34,2077300000.0
2008-05-01 19:25:00,161.34,161.385,161.3,161.31,747600000.0
2008-05-01 19:30:00,161.315,161.345,161.26,161.275,805100000.0
2008-05-01 19:35:00,161.275,161.31,161.245,161.265,485300000.0
2008-05-01 19:40:00,161.265,161.28,161.21,161.25,403000000.0
2008-05-01 19:45:00,161.25,161.305,161.235,161.275,441400000.0
2008-05-01 19:50:00,161.275,161.325,161.265,161.3,422400000.0
2008-05-01 19:55:00,161.305,161.31,161.22,161.235,596700000.0
2008-05-01 20:00:00,161.23,161.23,161.09,161.145,614500000.0
2008-05-01 20:05:00,161.145,161.215,161.115,161.14,595400000.0
2008-05-01 20:10:00,161.14,161.2,161.12,161.18,369900000.0
2008-05-01 20:15:00,161.18,161.27,161.165,161.265,399800000.0
2008-05-01 20:20:00,161.265,161.36,161.24,161.32,503900000.0
2008-05-01 20:25:00,161.325,161.375,161.235,161.25,697400000.0
2008-05-01 20:30:00,161.25,161.36,161.245,161.33,516000000.0
2008-05-01 20:35:00,161.33,161.46,161.33,161.365,651800000.0
2008-05-01 20:40:00,161.37,161.475,161.37,161.42,602400000.0
2008-05-01 20:45:00,161.42,161.465,161.4,161.435,774200000.0
2008-05-01 20:50:00,161.435,161.475,161.37,161.385,638000000.0
2008-05-01 20:55:00,161.39,161.39,161.295,161.33,641500000.0
2008-05-01 21:00:00,161.33,161.34,161.265,161.295,361600000.0
2008-05-01 21:05:00,161.295,161.295,161.24,161.28,361900000.0
2008-05-01 21:10:00,161.285,161.415,161.265,161.36,286160000.0
2008-05-01 21:15:00,161.375,161.425,161.365,161.395,216000000.0
2008-05-01 21:20:00,161.395,161.395,161.365,161.39,134200000.0
2008-05-01 21:25:00,161.39,161.39,161.305,161.375,255900000.0
2008-05-01 21:30:00,161.375,161.395,161.275,161.3,705500000.0
2008-05-01 21:35:00,161.295,161.335,161.27,161.29,334700000.0
2008-05-01 21:40:00,161.29,161.325,161.285,161.31,234000000.0
2008-05-01 21:45:00,161.31,161.315,161.275,161.295,183600000.0
2008-05-01 21:50:00,161.29,161.305,161.275,161.3,117900000.0
2008-05-01 21:55:00,161.305,161.335,161.275,161.315,333900000.0
2008-05-01 22:00:00,161.315,161.315,161.265,161.28,163300000.0
2008-05-01 22:05:00,161.275,161.36,161.275,161.35,143500000.0
2008-05-01 22:10:00,161.35,161.445,161.325,161.445,618400000.0
2008-05-01 22:15:00,161.445,161.48,161.42,161.47,297000000.0
2008-05-01 22:20:00,161.47,161.51,161.46,161.505,224200000.0
2008-05-01 22:25:00,161.5,161.635,161.49,161.62,590900000.0
2008-05-01 22:30:00,161.625,161.63,161.57,161.62,360900000.0
2008-05-01 22:35:00,161.62,161.645,161.56,161.6,246300000.0
2008-05-01 22:40:00,161.595,161.605,161.55,161.58,176700000.0
2008-05-01 22:45:00,161.575,161.59,161.54,161.55,126500000.0
2008-05-01 22:50:00,161.54,161.59,161.49,161.585,463300000.0
2008-05-01 22:55:00,161.58,161.64,161.57,161.57,264500000.0
2008-05-01 23:00:00,161.57,161.63,161.56,161.575,25100000.0
2008-05-01 23:05:00,161.57,161.585,161.52,161.53,319800000.0
2008-05-01 23:10:00,161.525,161.58,161.52,161.54,440800000.0
2008-05-01 23:15:00,161.56,161.58,161.52,161.53,384400000.0
2008-05-01 23:20:00,161.52,161.57,161.52,161.53,50200000.0
2008-05-01 23:25:00,161.53,161.55,161.5,161.54,57500000.0
2008-05-01 23:30:00,161.53,161.54,161.46,161.48,78000000.0
2008-05-01 23:35:00,161.5,161.5,161.49,161.5,4500000.0
2008-05-01 23:40:00,161.5,161.52,161.48,161.52,31500000.0
2008-05-01 23:45:00,161.52,161.52,161.45,161.46,87600000.0
2008-05-01 23:50:00,161.47,161.47,161.46,161.46,13800000.0
2008-05-01 23:55:00,161.46,161.47,161.43,161.44,117100000.0
2008-05-02 00:00:00,161.45,161.535,161.44,161.51,289500000.0
2008-05-02 00:05:00,161.51,161.52,161.47,161.5,523900000.0
2008-05-02 00:10:00,161.5,161.53,161.48,161.53,279800000.0
2008-05-02 00:15:00,161.52,161.535,161.495,161.5,323400000.0
2008-05-02 00:20:00,161.525,161.55,161.5,161.53,552700000.0
2008-05-02 00:25:00,161.53,161.53,161.455,161.49,492300000.0
2008-05-02 00:30:00,161.49,161.52,161.48,161.505,342800000.0
2008-05-02 00:35:00,161.5,161.57,161.495,161.52,378400000.0
2008-05-02 00:40:00,161.52,161.525,161.5,161.52,316100000.0
2008-05-02 00:45:00,161.52,161.56,161.52,161.53,604000001.0
2008-05-02 00:50:00,161.53,161.55,161.52,161.54,209900000.0
2008-05-02 00:55:00,161.54,161.58,161.54,161.57,505100000.0
2008-05-02 01:00:00,161.57,161.58,161.53,161.54,252700000.0
2008-05-02 01:05:00,161.54,161.54,161.475,161.54,337200000.0
2008-05-02 01:10:00,161.53,161.56,161.5,161.5,376300000.0
2008-05-02 01:15:00,161.5,161.505,161.475,161.485,365900000.0
2008-05-02 01:20:00,161.485,161.52,161.47,161.52,478100000.0
2008-05-02 01:25:00,161.52,161.52,161.46,161.49,139100000.0
2008-05-02 01:30:00,161.49,161.5,161.435,161.44,195700000.0
2008-05-02 01:35:00,161.44,161.55,161.44,161.55,130800000.0
2008-05-02 01:40:00,161.55,161.6,161.525,161.56,330800000.0
2008-05-02 01:45:00,161.55,161.58,161.54,161.56,187300000.0
2008-05-02 01:50:00,161.56,161.6,161.485,161.58,726600001.0
2008-05-02 01:55:00,161.58,161.59,161.52,161.56,442000000.0
2008-05-02 02:00:00,161.56,161.63,161.56,161.59,350675000.0
2008-05-02 02:05:00,161.6,161.61,161.54,161.56,274100000.0
2008-05-02 02:10:00,161.55,161.62,161.54,161.6,311100000.0
2008-05-02 02:15:00,161.6,161.61,161.53,161.57,356300000.0
2008-05-02 02:20:00,161.59,161.61,161.575,161.6,405800002.0
2008-05-02 02:25:00,161.595,161.63,161.595,161.625,344600000.0
2008-05-02 02:30:00,161.63,161.76,161.61,161.73,538899999.0
2008-05-02 02:35:00,161.73,161.875,161.72,161.835,542300000.0
2008-05-02 02:40:00,161.835,161.87,161.76,161.795,500200000.0
2008-05-02 02:45:00,161.8,161.86,161.8,161.825,344199999.0
2008-05-02 02:50:00,161.825,161.895,161.8,161.85,757500000.0
2008-05-02 02:55:00,161.855,161.865,161.775,161.78,772900000.0
2008-05-02 03:00:00,161.785,161.81,161.75,161.77,435000000.0
2008-05-02 03:05:00,161.77,161.815,161.75,161.79,351000000.0
2008-05-02 03:10:00,161.79,161.89,161.79,161.83,460900000.0
2008-05-02 03:15:00,161.84,161.99,161.81,161.93,788800000.0
2008-05-02 03:20:00,161.93,161.94,161.9,161.93,341000000.0
2008-05-02 03:25:00,161.93,161.96,161.83,161.87,802599999.0
2008-05-02 03:30:00,161.87,161.9,161.825,161.84,487000000.0
2008-05-02 03:35:00,161.85,161.88,161.84,161.85,209699999.0
2008-05-02 03:40:00,161.86,161.92,161.85,161.85,231100000.0
2008-05-02 03:45:00,161.85,161.87,161.83,161.86,389999999.0
2008-05-02 03:50:00,161.85,161.9,161.84,161.89,381400000.0
2008-05-02 03:55:00,161.89,161.9,161.86,161.89,161800000.0
2008-05-02 04:00:00,161.87,161.89,161.84,161.85,260800000.0
2008-05-02 04:05:00,161.85,161.89,161.84,161.88,146700000.0
2008-05-02 04:10:00,161.89,161.92,161.85,161.87,315800000.0
2008-05-02 04:15:00,161.88,161.89,161.85,161.86,261900000.0
2008-05-02 04:20:00,161.86,161.88,161.84,161.86,240800000.0
2008-05-02 04:25:00,161.85,161.88,161.845,161.86,154100000.0
2008-05-02 04:30:00,161.86,161.89,161.86,161.86,221500000.0
2008-05-02 04:35:00,161.86,161.88,161.83,161.87,313299998.0
2008-05-02 04:40:00,161.87,161.91,161.83,161.86,636800000.0
2008-05-02 04:45:00,161.86,161.87,161.83,161.86,495700000.0
2008-05-02 04:50:00,161.86,161.89,161.845,161.86,613300001.0
2008-05-02 04:55:00,161.86,161.86,161.82,161.84,1023900000.0
2008-05-02 05:00:00,161.84,161.87,161.82,161.85,731500000.0
2008-05-02 05:05:00,161.85,161.85,161.74,161.75,949900000.0
2008-05-02 05:10:00,161.75,161.75,161.61,161.62,803700000.0
2008-05-02 05:15:00,161.62,161.64,161.56,161.59,640700000.0
2008-05-02 05:20:00,161.58,161.67,161.58,161.63,813100000.0
2008-05-02 05:25:00,161.62,161.66,161.6,161.65,372500000.0
2008-05-02 05:30:00,161.65,161.655,161.62,161.655,190000000.0
2008-05-02 05:35:00,161.655,161.66,161.62,161.64,452300000.0
2008-05-02 05:40:00,161.64,161.66,161.615,161.615,500500000.0
2008-05-02 05:45:00,161.62,161.73,161.615,161.71,529000000.0
2008-05-02 05:50:00,161.71,161.73,161.67,161.72,269200000.0
2008-05-02 05:55:00,161.72,161.76,161.71,161.715,247300000.0
2008-05-02 06:00:00,161.715,161.75,161.69,161.75,267500000.0
2008-05-02 06:05:00,161.75,161.8,161.73,161.8,381400002.0
2008-05-02 06:10:00,161.8,161.8,161.715,161.74,789399999.0
2008-05-02 06:15:00,161.75,161.77,161.74,161.75,197800000.0
2008-05-02 06:20:00,161.75,161.77,161.74,161.77,175500000.0
2008-05-02 06:25:00,161.76,161.785,161.72,161.74,494400000.0
2008-05-02 06:30:00,161.74,161.79,161.74,161.775,439723751.0
2008-05-02 06:35:00,161.77,161.815,161.765,161.775,822400000.0
2008-05-02 06:40:00,161.79,161.83,161.765,161.8,418200000.0
2008-05-02 06:45:00,161.81,161.82,161.79,161.81,158100000.0
2008-05-02 06:50:00,161.81,161.84,161.795,161.805,397800000.0
2008-05-02 06:55:00,161.805,161.825,161.795,161.825,465000000.0
2008-05-02 07:00:00,161.81,161.845,161.795,161.83,1173699999.0
2008-05-02 07:05:00,161.83,161.88,161.825,161.865,606899998.0
2008-05-02 07:10:00,161.865,161.93,161.865,161.89,545500000.0
2008-05-02 07:15:00,161.89,161.905,161.85,161.85,216900000.0
2008-05-02 07:20:00,161.85,161.88,161.8,161.86,702179901.0
2008-05-02 07:25:00,161.86,161.865,161.81,161.81,303800000.0
2008-05-02 07:30:00,161.81,161.84,161.8,161.8,542759989.0
2008-05-02 07:35:00,161.8,161.84,161.8,161.825,305500000.0
2008-05-02 07:40:00,161.825,161.825,161.78,161.79,337600000.0
2008-05-02 07:45:00,161.79,161.835,161.79,161.835,283000000.0
2008-05-02 07:50:00,161.835,161.895,161.8,161.885,459200000.0
2008-05-02 07:55:00,161.885,161.895,161.79,161.815,641300000.0
2008-05-02 08:00:00,161.815,161.83,161.75,161.775,773400000.0
2008-05-02 08:05:00,161.775,161.835,161.775,161.805,373100000.0
2008-05-02 08:10:00,161.805,161.835,161.785,161.835,445400000.0
2008-05-02 08:15:00,161.835,161.875,161.77,161.785,564900000.0
2008-05-02 08:20:00,161.78,161.815,161.765,161.775,533400000.0
2008-05-02 08:25:00,161.775,161.82,161.76,161.805,620200000.0
2008-05-02 08:30:00,161.805,161.865,161.775,161.855,952300000.0
2008-05-02 08:35:00,161.855,161.925,161.84,161.915,1482800000.0
2008-05-02 08:40:00,161.915,162.03,161.9,162.025,1192100000.0
2008-05-02 08:45:00,162.025,162.095,162.005,162.09,1351000000.0
2008-05-02 08:50:00,162.09,162.235,162.09,162.235,1198200000.0
2008-05-02 08:55:00,162.24,162.275,162.135,162.14,1545700000.0
2008-05-02 09:00:00,162.145,162.315,162.075,162.265,1654000000.0
2008-05-02 09:05:00,162.265,162.3,162.135,162.265,1170900000.0
2008-05-02 09:10:00,162.265,162.28,162.125,162.215,1176100000.0
2008-05-02 09:15:00,162.215,162.225,162.13,162.155,932900000.0
2008-05-02 09:20:00,162.155,162.165,162.08,162.115,963200000.0
2008-05-02 09:25:00,162.115,162.15,162.055,162.065,826500000.0
2008-05-02 09:30:00,162.065,162.115,162.02,162.055,619000000.0
2008-05-02 09:35:00,162.055,162.095,162.02,162.055,759500000.0
2008-05-02 09:40:00,162.065,162.1,162.05,162.08,566300000.0
2008-05-02 09:45:00,162.08,162.1,161.995,162.0,962000000.0
2008-05-02 09:50:00,162.0,162.015,161.915,161.955,747900000.0
2008-05-02 09:55:00,161.955,161.995,161.93,161.955,656600000.0
2008-05-02 10:00:00,161.955,161.98,161.92,161.94,493500000.0
2008-05-02 10:05:00,161.945,162.065,161.93,161.975,551800000.0
2008-05-02 10:10:00,161.975,162.095,161.975,162.055,751600000.0
2008-05-02 10:15:00,162.045,162.055,162.005,162.005,700600000.0
2008-05-02 10:20:00,162.005,162.005,161.935,161.945,610700000.0
2008-05-02 10:25:00,161.95,162.085,161.95,162.07,819900001.0
2008-05-02 10:30:00,162.07,162.105,162.045,162.065,646200000.0
2008-05-02 10:35:00,162.065,162.105,162.055,162.085,722200000.0
2008-05-02 10:40:00,162.085,162.135,162.055,162.115,775600000.0
2008-05-02 10:45:00,162.115,162.22,162.11,162.15,1247700000.0
2008-05-02 10:50:00,162.155,162.235,162.155,162.23,667000000.0
2008-05-02 10:55:00,162.23,162.275,162.155,162.225,965600000.0
2008-05-02 11:00:00,162.225,162.245,162.15,162.175,952800000.0
2008-05-02 11:05:00,162.175,162.24,162.155,162.215,1125580000.0
2008-05-02 11:10:00,162.215,162.215,162.145,162.16,963710000.0
2008-05-02 11:15:00,162.16,162.19,162.065,162.08,852270000.0
2008-05-02 11:20:00,162.08,162.165,162.04,162.095,894100000.0
2008-05-02 11:25:00,162.1,162.105,162.005,162.09,942100000.0
2008-05-02 11:30:00,162.09,162.145,162.075,162.11,836600000.0
2008-05-02 11:35:00,162.115,162.145,162.075,162.09,668700000.0
2008-05-02 11:40:00,162.09,162.125,162.06,162.085,1033900000.0
2008-05-02 11:45:00,162.09,162.095,162.035,162.07,1066800000.0
2008-05-02 11:50:00,162.07,162.08,162.005,162.03,687800001.0
2008-05-02 11:55:00,162.03,162.04,161.94,161.945,915400000.0
2008-05-02 12:00:00,161.945,162.03,161.945,162.03,419200000.0
2008-05-02 12:05:00,162.03,162.065,161.965,161.975,737200000.0
2008-05-02 12:10:00,161.975,162.02,161.96,161.995,631200000.0
2008-05-02 12:15:00,161.995,161.995,161.86,161.9,1095200000.0
2008-05-02 12:20:00,161.905,161.925,161.785,161.81,875200000.0
2008-05-02 12:25:00,161.815,161.87,161.785,161.855,640700000.0
2008-05-02 12:30:00,161.855,161.915,161.795,161.865,629100000.0
2008-05-02 12:35:00,161.865,161.87,161.795,161.82,712400001.0
2008-05-02 12:40:00,161.815,161.875,161.815,161.855,539600000.0
2008-05-02 12:45:00,161.855,161.895,161.83,161.865,524100000.0
2008-05-02 12:50:00,161.865,161.89,161.825,161.835,440800000.0
2008-05-02 12:55:00,161.835,161.91,161.825,161.855,620400000.0
2008-05-02 13:00:00,161.855,161.915,161.82,161.88,472000000.0
2008-05-02 13:05:00,161.875,161.9,161.81,161.815,541100000.0
2008-05-02 13:10:00,161.81,161.84,161.785,161.835,277100000.0
2008-05-02 13:15:00,161.835,162.05,161.83,161.99,661500000.0
2008-05-02 13:20:00,161.985,161.995,161.92,161.93,347250000.0
2008-05-02 13:25:00,161.935,162.03,161.925,162.02,386800000.0
2008-05-02 13:30:00,162.02,162.045,161.89,161.94,631600000.0
2008-05-02 13:35:00,161.94,162.01,161.91,161.985,592800000.0
2008-05-02 13:40:00,161.99,162.02,161.925,162.01,465500000.0
2008-05-02 13:45:00,162.01,162.11,162.01,162.03,660600000.0
2008-05-02 13:50:00,162.01,162.02,161.935,161.95,384400000.0
2008-05-02 13:55:00,161.95,161.965,161.9,161.91,341500000.0
2008-05-02 14:00:00,161.91,161.98,161.875,161.935,666100000.0
2008-05-02 14:05:00,161.94,161.96,161.81,161.88,590500000.0
2008-05-02 14:10:00,161.875,161.95,161.875,161.915,682800000.0
2008-05-02 14:15:00,161.925,162.055,161.83,161.935,1469000001.0
2008-05-02 14:20:00,161.93,161.995,161.855,161.915,1409300000.0
2008-05-02 14:25:00,161.915,162.005,161.81,161.825,1945100002.0
2008-05-02 14:30:00,162.125,162.235,161.825,162.14,2198299998.0
2008-05-02 14:35:00,162.155,162.435,162.065,162.385,1450199999.0
2008-05-02 14:40:00,162.385,162.49,162.375,162.475,1159500000.0
2008-05-02 14:45:00,162.47,162.485,162.255,162.27,1475500000.0
2008-05-02 14:50:00,162.27,162.335,162.21,162.295,1136100000.0
2008-05-02 14:55:00,162.295,162.395,162.285,162.31,765800000.0
2008-05-02 15:00:00,162.325,162.375,162.24,162.31,1013500000.0
2008-05-02 15:05:00,162.31,162.375,162.26,162.29,733100000.0
2008-05-02 15:10:00,162.29,162.475,162.255,162.465,832700000.0
2008-05-02 15:15:00,162.465,162.465,162.115,162.21,1389200000.0
2008-05-02 15:20:00,162.215,162.395,162.205,162.355,875400000.0
2008-05-02 15:25:00,162.355,162.45,162.32,162.415,678100000.0
2008-05-02 15:30:00,162.415,162.44,162.345,162.42,928700000.0
2008-05-02 15:35:00,162.415,162.445,162.365,162.375,1659800001.0
2008-05-02 15:40:00,162.375,162.47,162.365,162.425,2029900000.0
2008-05-02 15:45:00,162.425,162.53,162.42,162.495,1969199998.0
2008-05-02 15:50:00,162.495,162.575,162.435,162.435,1985299999.0
2008-05-02 15:55:00,162.435,162.505,162.425,162.495,1616999999.0
2008-05-02 16:00:00,162.485,162.535,162.41,162.465,2365699999.0
2008-05-02 16:05:00,162.47,162.615,162.455,162.505,2315600000.0
2008-05-02 16:10:00,162.505,162.525,162.405,162.45,1642400000.0
2008-05-02 16:15:00,162.445,162.475,162.375,162.415,1320574998.0
2008-05-02 16:20:00,162.41,162.425,162.27,162.28,915624999.0
2008-05-02 16:25:00,162.275,162.32,162.225,162.265,833700001.0
2008-05-02 16:30:00,162.265,162.445,162.255,162.44,614500000.0
2008-05-02 16:35:00,162.44,162.44,162.245,162.27,516600000.0
2008-05-02 16:40:00,162.265,162.365,162.265,162.335,437100000.0
2008-05-02 16:45:00,162.33,162.415,162.23,162.26,814200000.0
2008-05-02 16:50:00,162.26,162.34,162.25,162.325,924100000.0
2008-05-02 16:55:00,162.325,162.335,162.165,162.22,1353599998.0
2008-05-02 17:00:00,162.22,162.32,162.215,162.235,1336074999.0
2008-05-02 17:05:00,162.235,162.415,162.215,162.355,1273049999.0
2008-05-02 17:10:00,162.355,162.435,162.335,162.38,999425000.0
2008-05-02 17:15:00,162.385,162.465,162.32,162.41,990000000.0
2008-05-02 17:20:00,162.405,162.455,162.37,162.43,399800000.0
2008-05-02 17:25:00,162.435,162.445,162.375,162.425,415050000.0
2008-05-02 17:30:00,162.425,162.5,162.41,162.42,289275000.0
2008-05-02 17:35:00,162.415,162.465,162.375,162.395,809725000.0
2008-05-02 17:40:00,162.4,162.44,162.37,162.405,750250000.0
2008-05-02 17:45:00,162.405,162.455,162.375,162.445,774550000.0
2008-05-02 17:50:00,162.445,162.525,162.415,162.51,983900000.0
2008-05-02 17:55:00,162.51,162.53,162.475,162.51,777975000.0
2008-05-02 18:00:00,162.51,162.52,162.47,162.485,723750000.0
2008-05-02 18:05:00,162.485,162.485,162.375,162.385,1924875001.0
2008-05-02 18:10:00,162.385,162.415,162.345,162.375,344725000.0
2008-05-02 18:15:00,162.37,162.395,162.305,162.32,336875000.0
2008-05-02 18:20:00,162.32,162.34,162.205,162.21,1243149998.0
2008-05-02 18:25:00,162.21,162.285,162.175,162.245,1126400000.0
2008-05-02 18:30:00,162.245,162.255,162.2,162.225,578200000.0
2008-05-02 18:35:00,162.225,162.225,162.135,162.195,1682999997.0
2008-05-02 18:40:00,162.195,162.21,162.15,162.195,603999999.0
2008-05-02 18:45:00,162.195,162.245,162.16,162.22,457600000.0
2008-05-02 18:50:00,162.22,162.3,162.2,162.285,285500000.0
2008-05-02 18:55:00,162.285,162.315,162.22,162.225,322500000.0
2008-05-02 19:00:00,162.23,162.255,162.095,162.105,953299999.0
2008-05-02 19:05:00,162.11,162.16,162.065,162.16,630400000.0
2008-05-02 19:10:00,162.16,162.195,162.13,162.14,192300000.0
2008-05-02 19:15:00,162.14,162.145,162.055,162.07,515100000.0
2008-05-02 19:20:00,162.07,162.195,162.06,162.185,402400000.0
2008-05-02 19:25:00,162.185,162.19,162.135,162.15,162800000.0
2008-05-02 19:30:00,162.15,162.2,162.085,162.17,262100000.0
2008-05-02 19:35:00,162.165,162.175,162.025,162.06,415200000.0
2008-05-02 19:40:00,162.055,162.18,162.05,162.17,733500000.0
2008-05-02 19:45:00,162.17,162.275,162.16,162.205,1893800005.0
2008-05-02 19:50:00,162.205,162.25,162.165,162.235,501800000.0
2008-05-02 19:55:00,162.23,162.245,162.14,162.225,1767699998.0
2008-05-02 20:00:00,162.225,162.285,162.19,162.2,1946400002.0
2008-05-02 20:05:00,162.2,162.22,162.0,162.075,3627099994.0
2008-05-02 20:10:00,162.075,162.175,162.075,162.17,3300399999.0
2008-05-02 20:15:00,162.17,162.2,162.08,162.13,1824500000.0
2008-05-02 20:20:00,162.13,162.185,162.095,162.135,2482500000.0
2008-05-02 20:25:00,162.13,162.18,162.125,162.16,696100000.0
2008-05-02 20:30:00,162.16,162.235,162.15,162.19,2121499997.0
2008-05-02 20:35:00,162.19,162.3,162.17,162.23,2479300000.0
2008-05-02 20:40:00,162.23,162.245,162.155,162.175,904100000.0
2008-05-02 20:45:00,162.18,162.205,162.15,162.195,2257499999.0
2008-05-02 20:50:00,162.195,162.24,162.18,162.205,2418099997.0
2008-05-02 20:55:00,162.2,162.27,162.185,162.205,2716500002.0
2008-05-02 21:00:00,162.205,162.265,162.205,162.265,2134199998.0
2008-05-02 21:05:00,162.265,162.31,162.25,162.275,891300000.0
2008-05-02 21:10:00,162.275,162.35,162.22,162.35,740400001.0
2008-05-02 21:15:00,162.34,162.36,162.295,162.295,1274100000.0
2008-05-02 21:20:00,162.3,162.34,162.24,162.32,542357000.0
2008-05-02 21:25:00,162.32,162.37,162.29,162.33,513824000.0
2008-05-02 21:30:00,162.33,162.39,162.31,162.35,583800000.0
2008-05-02 21:35:00,162.35,162.38,162.32,162.38,552000000.0
2008-05-02 21:40:00,162.37,162.38,162.32,162.35,357800000.0
2008-05-02 21:45:00,162.35,162.385,162.34,162.36,680300000.0
2008-05-02 21:50:00,162.36,162.38,162.35,162.36,443300000.0
2008-05-02 21:55:00,162.36,162.415,162.345,162.415,377100001.0
2008-05-02 22:00:00,162.415,162.54,162.4,162.525,562100000.0
2008-05-02 22:05:00,162.525,162.54,162.47,162.49,732000000.0
2008-05-02 22:10:00,162.5,162.53,162.49,162.515,326400001.0
2008-05-02 22:15:00,162.515,162.53,162.47,162.48,422600001.0
2008-05-02 22:20:00,162.49,162.55,162.49,162.525,278500001.0
2008-05-02 22:25:00,162.525,162.53,162.49,162.52,713799999.0
2008-05-02 22:30:00,162.52,162.55,162.5,162.52,337300000.0
2008-05-02 22:35:00,162.52,162.56,162.52,162.54,419100000.0
2008-05-02 22:40:00,162.54,162.56,162.48,162.5,506399999.0
2008-05-02 22:45:00,162.5,162.51,162.475,162.5,454400000.0
2008-05-02 22:50:00,162.5,162.53,162.5,162.52,519200000.0
2008-05-02 22:55:00,162.51,162.56,162.49,162.5,539999999.0
2008-05-04 23:00:00,162.37,162.4,162.28,162.36,210400000.0
2008-05-04 23:05:00,162.36,162.4,162.29,162.4,70400000.0
2008-05-04 23:10:00,162.4,162.4,162.32,162.33,57600000.0
2008-05-04 23:15:00,162.33,162.34,162.33,162.34,21600000.0
2008-05-04 23:20:00,162.34,162.39,162.34,162.39,72800000.0
2008-05-04 23:25:00,162.39,162.4,162.38,162.4,106400000.0
2008-05-04 23:30:00,162.4,162.43,162.39,162.43,58400000.0
2008-05-04 23:35:00,162.44,162.45,162.43,162.43,59200000.0
2008-05-04 23:40:00,162.43,162.43,162.43,162.43,64000000.0
2008-05-04 23:45:00,162.43,162.43,162.31,162.42,110900000.0
2008-05-04 23:50:00,162.43,162.43,162.37,162.375,92800000.0
2008-05-04 23:55:00,162.375,162.47,162.37,162.47,75300000.0
2008-05-05 00:00:00,162.47,162.55,162.38,162.495,1592500020.0
2008-05-05 00:05:00,162.495,162.65,162.41,162.56,1175000004.0
2008-05-05 00:10:00,162.56,162.62,162.55,162.55,1162400001.0
2008-05-05 00:15:00,162.55,162.61,162.51,162.55,2707000032.0
2008-05-05 00:20:00,162.55,162.56,162.52,162.54,2705300040.0
2008-05-05 00:25:00,162.54,162.565,162.52,162.53,1397100000.0
2008-05-05 00:30:00,162.53,162.53,162.44,162.46,1527300009.0
2008-05-05 00:35:00,162.46,162.47,162.39,162.44,1409700003.0
2008-05-05 00:40:00,162.445,162.48,162.4,162.4,1005900008.0
2008-05-05 00:45:00,162.4,162.42,162.4,162.41,780000003.0
2008-05-05 00:50:00,162.42,162.46,162.41,162.445,482000002.0
2008-05-05 00:55:00,162.445,162.52,162.445,162.475,738900005.0
2008-05-05 01:00:00,162.47,162.61,162.47,162.61,996000000.0
2008-05-05 01:05:00,162.61,162.64,162.565,162.64,1722200014.0
2008-05-05 01:10:00,162.645,162.72,162.63,162.71,1511900001.0
2008-05-05 01:15:00,162.7,162.78,162.7,162.77,1264200000.0
2008-05-05 01:20:00,162.77,162.77,162.725,162.725,840200000.0
2008-05-05 01:25:00,162.73,162.74,162.72,162.725,279700000.0
2008-05-05 01:30:00,162.725,162.73,162.7,162.71,475900000.0
2008-05-05 01:35:00,162.71,162.72,162.705,162.71,84000000.0
2008-05-05 01:40:00,162.71,162.77,162.705,162.755,1105000000.0
2008-05-05 01:45:00,162.755,162.8,162.75,162.78,875500000.0
2008-05-05 01:50:00,162.78,162.785,162.74,162.75,946199999.0
2008-05-05 01:55:00,162.75,162.755,162.71,162.735,1249500000.0
2008-05-05 02:00:00,162.735,162.77,162.73,162.74,752200000.0
2008-05-05 02:05:00,162.74,162.76,162.73,162.76,1092700000.0
2008-05-05 02:10:00,162.76,162.8,162.75,162.77,616900000.0
2008-05-05 02:15:00,162.77,162.77,162.71,162.71,396500000.0
2008-05-05 02:20:00,162.71,162.73,162.69,162.705,1091000001.0
2008-05-05 02:25:00,162.705,162.745,162.7,162.71,624700017.0
2008-05-05 02:30:00,162.73,162.78,162.73,162.775,186600000.0
2008-05-05 02:35:00,162.78,162.79,162.77,162.77,233100000.0
2008-05-05 02:40:00,162.77,162.82,162.77,162.795,379999999.0
2008-05-05 02:45:00,162.795,162.82,162.78,162.805,273800006.0
2008-05-05 02:50:00,162.8,162.895,162.8,162.87,1585099998.0
2008-05-05 02:55:00,162.87,162.885,162.84,162.84,530200001.0
2008-05-05 03:00:00,162.85,162.85,162.81,162.825,438300000.0
2008-05-05 03:05:00,162.83,162.84,162.78,162.78,700200000.0
2008-05-05 03:10:00,162.78,162.79,162.77,162.79,479900000.0
2008-05-05 03:15:00,162.79,162.83,162.79,162.83,1329399996.0
2008-05-05 03:20:00,162.83,162.85,162.73,162.8,2808000004.0
2008-05-05 03:25:00,162.81,162.82,162.745,162.76,1327200001.0
2008-05-05 03:30:00,162.76,162.88,162.76,162.87,268900001.0
2008-05-05 03:35:00,162.87,162.92,162.86,162.9,863000001.0
2008-05-05 03:40:00,162.9,162.92,162.82,162.83,1346200001.0
2008-05-05 03:45:00,162.83,162.84,162.78,162.78,1369300001.0
2008-05-05 03:50:00,162.78,162.79,162.75,162.76,1308200002.0
2008-05-05 03:55:00,162.76,162.76,162.72,162.72,1095100000.0
2008-05-05 04:00:00,162.72,162.72,162.68,162.68,1086600000.0
2008-05-05 04:05:00,162.68,162.695,162.68,162.68,384200000.0
2008-05-05 04:10:00,162.68,162.695,162.68,162.69,183700000.0
2008-05-05 04:15:00,162.69,162.7,162.69,162.7,262400000.0
2008-05-05 04:20:00,162.7,162.795,162.7,162.795,1024300004.0
2008-05-05 04:25:00,162.795,162.805,162.69,162.76,1023199999.0
2008-05-05 04:30:00,162.76,162.84,162.73,162.78,1485799995.0
2008-05-05 04:35:00,162.78,162.805,162.745,162.765,1048600005.0
2008-05-05 04:40:00,162.765,162.775,162.7,162.71,1138500012.0
2008-05-05 04:45:00,162.71,162.72,162.68,162.69,710900007.0
2008-05-05 04:50:00,162.69,162.755,162.68,162.69,898800005.0
2008-05-05 04:55:00,162.69,162.775,162.69,162.775,712700000.0
2008-05-05 05:00:00,162.78,162.815,162.77,162.815,1093899998.0
2008-05-05 05:05:00,162.815,162.83,162.795,162.825,631599990.0
2008-05-05 05:10:00,162.825,162.835,162.8,162.835,8200000.0
2008-05-05 05:15:00,162.835,162.84,162.81,162.825,10500000.0
2008-05-05 05:20:00,162.825,162.84,162.825,162.83,4300000.0
2008-05-05 05:25:00,162.83,162.89,162.83,162.835,102000000.0
2008-05-05 05:30:00,162.835,162.85,162.74,162.75,303100000.0
2008-05-05 05:35:00,162.75,162.775,162.72,162.77,1045099994.0
2008-05-05 05:40:00,162.78,162.79,162.73,162.77,276000000.0
2008-05-05 05:45:00,162.775,162.81,162.77,162.8,424400002.0
2008-05-05 05:50:00,162.8,162.8,162.735,162.75,347800001.0
2008-05-05 05:55:00,162.75,162.755,162.7,162.74,1001300008.0
2008-05-05 06:00:00,162.74,162.75,162.68,162.725,1428600010.0
2008-05-05 06:05:00,162.725,162.725,162.69,162.69,67100000.0
2008-05-05 06:10:00,162.695,162.735,162.67,162.71,780000007.0
2008-05-05 06:15:00,162.71,162.75,162.71,162.73,629800001.0
2008-05-05 06:20:00,162.74,162.77,162.71,162.725,739400007.0
2008-05-05 06:25:00,162.725,162.75,162.725,162.75,131100000.0
2008-05-05 06:30:00,162.76,162.8,162.745,162.78,512000005.0
2008-05-05 06:35:00,162.76,162.775,162.7,162.7,1588900013.0
2008-05-05 06:40:00,162.7,162.7,162.67,162.68,1297000016.0
2008-05-05 06:45:00,162.68,162.695,162.64,162.67,1199499991.0
2008-05-05 06:50:00,162.67,162.71,162.66,162.67,900299999.0
2008-05-05 06:55:00,162.67,162.67,162.59,162.6,755200001.0
2008-05-05 07:00:00,162.6,162.66,162.6,162.64,552100001.0
2008-05-05 07:05:00,162.64,162.64,162.595,162.6,344500001.0
2008-05-05 07:10:00,162.6,162.67,162.6,162.6,1643199993.0
2008-05-05 07:15:00,162.62,162.69,162.62,162.68,410899996.0
2008-05-05 07:20:00,162.68,162.745,162.67,162.685,1526099999.0
2008-05-05 07:25:00,162.68,162.68,162.595,162.635,1046880000.0
2008-05-05 07:30:00,162.635,162.67,162.63,162.63,285000000.0
2008-05-05 07:35:00,162.63,162.76,162.63,162.725,401300001.0
2008-05-05 07:40:00,162.725,162.74,162.72,162.735,130800000.0
2008-05-05 07:45:00,162.73,162.745,162.705,162.745,55000000.0
2008-05-05 07:50:00,162.745,162.765,162.725,162.735,298100000.0
2008-05-05 07:55:00,162.74,162.74,162.685,162.735,650350000.0
2008-05-05 08:00:00,162.72,162.74,162.665,162.725,727900000.0
2008-05-05 08:05:00,162.725,162.76,162.705,162.74,280900000.0
2008-05-05 08:10:00,162.74,162.81,162.735,162.81,264100000.0
2008-05-05 08:15:00,162.81,162.87,162.81,162.85,371600000.0
2008-05-05 08:20:00,162.85,162.86,162.79,162.8,375500000.0
2008-05-05 08:25:00,162.795,162.82,162.75,162.8,401800000.0
2008-05-05 08:30:00,162.8,162.82,162.75,162.76,338300000.0
2008-05-05 08:35:00,162.755,162.78,162.695,162.7,712800000.0
2008-05-05 08:40:00,162.7,162.76,162.695,162.755,493200000.0
2008-05-05 08:45:00,162.755,162.825,162.715,162.81,644200000.0
2008-05-05 08:50:00,162.81,162.85,162.76,162.8,598400000.0
2008-05-05 08:55:00,162.8,162.88,162.79,162.85,584900000.0
2008-05-05 09:00:00,162.85,162.88,162.8,162.81,656900000.0
2008-05-05 09:05:00,162.81,162.83,162.78,162.79,385000000.0
2008-05-05 09:10:00,162.79,162.83,162.765,162.81,505200000.0
2008-05-05 09:15:00,162.81,162.88,162.8,162.87,587400000.0
2008-05-05 09:20:00,162.87,162.91,162.865,162.885,592100000.0
2008-05-05 09:25:00,162.885,162.92,162.845,162.855,739600000.0
2008-05-05 09:30:00,162.86,162.895,162.795,162.81,425200000.0
2008-05-05 09:35:00,162.81,162.845,162.8,162.835,441600000.0
2008-05-05 09:40:00,162.84,162.865,162.825,162.825,374000000.0
2008-05-05 09:45:00,162.825,162.83,162.755,162.83,459000000.0
2008-05-05 09:50:00,162.83,162.85,162.78,162.835,735500000.0
2008-05-05 09:55:00,162.835,162.86,162.83,162.845,315100000.0
2008-05-05 10:00:00,162.845,162.85,162.78,162.78,397000000.0
2008-05-05 10:05:00,162.78,162.87,162.77,162.815,457600000.0
2008-05-05 10:10:00,162.815,162.92,162.81,162.91,1107200000.0
2008-05-05 10:15:00,162.915,162.93,162.91,162.925,145000000.0
2008-05-05 10:20:00,162.925,162.95,162.91,162.95,412100000.0
2008-05-05 10:25:00,162.95,163.035,162.925,163.025,584800000.0
2008-05-05 10:30:00,163.025,163.07,163.0,163.06,489300000.0
2008-05-05 10:35:00,163.06,163.08,163.025,163.07,1262687500.0
2008-05-05 10:40:00,163.07,163.08,163.03,163.05,316800000.0
2008-05-05 10:45:00,163.05,163.085,163.04,163.06,532400000.0
2008-05-05 10:50:00,163.06,163.085,163.05,163.08,362600000.0
2008-05-05 10:55:00,163.08,163.08,163.04,163.05,599600000.0
2008-05-05 11:00:00,163.05,163.09,163.025,163.04,542200000.0
2008-05-05 11:05:00,163.04,163.04,163.03,163.03,101000000.0
2008-05-05 11:10:00,163.03,163.05,163.01,163.03,223500000.0
2008-05-05 11:15:00,163.03,163.07,163.02,163.055,623000000.0
2008-05-05 11:20:00,163.055,163.055,163.0,163.005,351100000.0
2008-05-05 11:25:00,163.005,163.01,162.91,162.915,636400000.0
2008-05-05 11:30:00,162.915,162.945,162.9,162.925,323100000.0
2008-05-05 11:35:00,162.925,162.955,162.9,162.94,520500000.0
2008-05-05 11:40:00,162.935,162.955,162.925,162.94,359500000.0
2008-05-05 11:45:00,162.94,162.945,162.89,162.905,669300000.0
2008-05-05 11:50:00,162.905,162.91,162.815,162.865,612600000.0
2008-05-05 11:55:00,162.865,162.88,162.715,162.735,881700000.0
2008-05-05 12:00:00,162.735,162.745,162.7,162.715,951900000.0
2008-05-05 12:05:00,162.71,162.765,162.71,162.74,477400000.0
2008-05-05 12:10:00,162.74,162.765,162.735,162.765,194000000.0
2008-05-05 12:15:00,162.775,162.8,162.755,162.76,263700000.0
2008-05-05 12:20:00,162.755,162.795,162.755,162.78,237500000.0
2008-05-05 12:25:00,162.775,162.78,162.745,162.765,954600000.0
2008-05-05 12:30:00,162.77,162.875,162.765,162.865,732500000.0
2008-05-05 12:35:00,162.87,162.885,162.83,162.835,429700000.0
2008-05-05 12:40:00,162.835,162.835,162.695,162.76,632800000.0
2008-05-05 12:45:00,162.755,162.755,162.7,162.715,592200000.0
2008-05-05 12:50:00,162.715,162.74,162.695,162.7,425400000.0
2008-05-05 12:55:00,162.7,162.795,162.695,162.715,645500000.0
2008-05-05 13:00:00,162.72,162.74,162.71,162.71,299200000.0
2008-05-05 13:05:00,162.71,162.73,162.62,162.625,915700000.0
2008-05-05 13:10:00,162.625,162.72,162.62,162.645,692100000.0
2008-05-05 13:15:00,162.645,162.725,162.64,162.69,492500000.0
2008-05-05 13:20:00,162.69,162.695,162.595,162.63,558300000.0
2008-05-05 13:25:00,162.635,162.665,162.62,162.645,380400000.0
2008-05-05 13:30:00,162.645,162.66,162.545,162.58,714900000.0
2008-05-05 13:35:00,162.58,162.64,162.55,162.615,475000000.0
2008-05-05 13:40:00,162.62,162.725,162.62,162.72,494700000.0
2008-05-05 13:45:00,162.725,162.735,162.665,162.715,370200000.0
2008-05-05 13:50:00,162.715,162.775,162.695,162.745,427700000.0
2008-05-05 13:55:00,162.745,162.745,162.685,162.69,663900000.0
2008-05-05 14:00:00,162.69,162.705,162.67,162.68,678600000.0
2008-05-05 14:05:00,162.68,162.75,162.675,162.745,683400000.0
2008-05-05 14:10:00,162.74,162.745,162.715,162.735,937000000.0
2008-05-05 14:15:00,162.73,162.745,162.69,162.695,885900000.0
2008-05-05 14:20:00,162.695,162.705,162.645,162.645,1550899994.0
2008-05-05 14:25:00,162.645,162.66,162.595,162.645,2023600000.0
2008-05-05 14:30:00,162.645,162.69,162.625,162.685,1474500000.0
2008-05-05 14:35:00,162.68,162.68,162.63,162.645,989400000.0
2008-05-05 14:40:00,162.64,162.665,162.595,162.6,1457500000.0
2008-05-05 14:45:00,162.6,162.69,162.595,162.675,1679999999.0
2008-05-05 14:50:00,162.675,162.72,162.645,162.71,1257600000.0
2008-05-05 14:55:00,162.705,162.755,162.665,162.725,945300000.0
2008-05-05 15:00:00,162.725,162.74,162.695,162.71,1371300000.0
2008-05-05 15:05:00,162.715,162.715,162.665,162.68,1018000000.0
2008-05-05 15:10:00,162.68,162.695,162.615,162.66,1688699999.0
2008-05-05 15:15:00,162.66,162.685,162.605,162.655,1348700000.0
2008-05-05 15:20:00,162.655,162.655,162.555,162.65,1739800000.0
2008-05-05 15:25:00,162.645,162.69,162.645,162.685,669300000.0
2008-05-05 15:30:00,162.69,162.725,162.555,162.605,1372800000.0
2008-05-05 15:35:00,162.61,162.72,162.6,162.65,1082100000.0
2008-05-05 15:40:00,162.65,162.74,162.63,162.74,841100000.0
2008-05-05 15:45:00,162.745,162.915,162.72,162.895,1997100000.0
2008-05-05 15:50:00,162.895,162.935,162.835,162.875,2796100000.0
2008-05-05 15:55:00,162.865,162.915,162.795,162.83,1166400000.0
2008-05-05 16:00:00,162.835,163.015,162.795,162.825,2224999999.0
2008-05-05 16:05:00,162.825,163.0,162.81,162.925,1957400000.0
2008-05-05 16:10:00,162.925,162.93,162.835,162.845,1700400000.0
2008-05-05 16:15:00,162.835,162.86,162.735,162.76,2098100000.0
2008-05-05 16:20:00,162.765,162.835,162.755,162.815,1320300000.0
2008-05-05 16:25:00,162.82,162.9,162.785,162.83,1632400000.0
2008-05-05 16:30:00,162.825,162.875,162.815,162.865,1078700000.0
2008-05-05 16:35:00,162.86,162.88,162.825,162.835,856400000.0
2008-05-05 16:40:00,162.835,162.935,162.8,162.925,537000000.0
2008-05-05 16:45:00,162.925,162.975,162.82,162.84,800800000.0
2008-05-05 16:50:00,162.835,162.875,162.795,162.805,925200000.0
2008-05-05 16:55:00,162.8,162.84,162.745,162.795,1153699999.0
2008-05-05 17:00:00,162.795,162.825,162.74,162.785,1093400000.0
2008-05-05 17:05:00,162.79,162.825,162.725,162.74,1256800000.0
2008-05-05 17:10:00,162.74,162.785,162.725,162.77,675300000.0
2008-05-05 17:15:00,162.765,162.825,162.7,162.725,1772099998.0
2008-05-05 17:20:00,162.735,162.84,162.725,162.79,1489600000.0
2008-05-05 17:25:00,162.795,162.81,162.72,162.79,805800000.0
2008-05-05 17:30:00,162.79,162.85,162.745,162.81,1099400000.0
2008-05-05 17:35:00,162.81,162.875,162.805,162.85,868500000.0
2008-05-05 17:40:00,162.855,162.925,162.835,162.91,854500000.0
2008-05-05 17:45:00,162.905,162.965,162.905,162.925,1380400000.0
2008-05-05 17:50:00,162.925,162.955,162.895,162.925,1272900000.0
2008-05-05 17:55:00,162.925,162.935,162.82,162.835,1373800000.0
2008-05-05 18:00:00,162.835,162.875,162.835,162.85,316300000.0
2008-05-05 18:05:00,162.845,162.875,162.82,162.855,540000000.0
2008-05-05 18:10:00,162.855,162.91,162.855,162.9,326100000.0
2008-05-05 18:15:00,162.9,162.91,162.85,162.875,409300000.0
2008-05-05 18:20:00,162.875,162.88,162.745,162.81,577000000.0
2008-05-05 18:25:00,162.805,162.835,162.75,162.82,549000000.0
2008-05-05 18:30:00,162.815,162.875,162.79,162.84,291700000.0
2008-05-05 18:35:00,162.835,162.85,162.815,162.83,242600000.0
2008-05-05 18:40:00,162.835,162.87,162.83,162.83,201500000.0
2008-05-05 18:45:00,162.825,162.85,162.785,162.845,287700000.0
2008-05-05 18:50:00,162.845,162.865,162.795,162.815,245200000.0
2008-05-05 18:55:00,162.815,162.825,162.755,162.775,500500000.0
2008-05-05 19:00:00,162.775,162.785,162.745,162.755,979600000.0
2008-05-05 19:05:00,162.755,162.805,162.745,162.76,735600000.0
2008-05-05 19:10:00,162.76,162.785,162.71,162.775,634500000.0
2008-05-05 19:15:00,162.77,162.86,162.74,162.855,735700000.0
2008-05-05 19:20:00,162.85,162.855,162.795,162.8,792700000.0
2008-05-05 19:25:00,162.8,162.83,162.765,162.81,443900000.0
2008-05-05 19:30:00,162.81,162.81,162.745,162.755,503600000.0
2008-05-05 19:35:00,162.76,162.79,162.745,162.75,354900000.0
2008-05-05 19:40:00,162.76,162.825,162.76,162.785,272400000.0
2008-05-05 19:45:00,162.79,162.83,162.765,162.77,452700000.0
2008-05-05 19:50:00,162.77,162.78,162.705,162.725,516800000.0
2008-05-05 19:55:00,162.725,162.73,162.525,162.58,625000000.0
2008-05-05 20:00:00,162.575,162.675,162.51,162.64,877400000.0
2008-05-05 20:05:00,162.635,162.675,162.565,162.58,820700000.0
2008-05-05 20:10:00,162.58,162.595,162.505,162.565,625900000.0
2008-05-05 20:15:00,162.565,162.585,162.515,162.57,476300000.0
2008-05-05 20:20:00,162.575,162.615,162.525,162.525,738400000.0
2008-05-05 20:25:00,162.535,162.565,162.515,162.545,1077300000.0
2008-05-05 20:30:00,162.545,162.555,162.41,162.415,1061900000.0
2008-05-05 20:35:00,162.415,162.44,162.325,162.33,766300000.0
2008-05-05 20:40:00,162.335,162.415,162.33,162.385,381400000.0
2008-05-05 20:45:00,162.385,162.415,162.35,162.415,525100000.0
2008-05-05 20:50:00,162.415,162.43,162.36,162.395,470800000.0
2008-05-05 20:55:00,162.395,162.395,162.32,162.385,697100000.0
2008-05-05 21:00:00,162.385,162.385,162.335,162.335,544100000.0
2008-05-05 21:05:00,162.335,162.44,162.31,162.4,761400000.0
2008-05-05 21:10:00,162.405,162.43,162.36,162.39,642500000.0
2008-05-05 21:15:00,162.395,162.425,162.395,162.415,591000000.0
2008-05-05 21:20:00,162.415,162.435,162.395,162.415,360900000.0
2008-05-05 21:25:00,162.415,162.415,162.39,162.415,373300000.0
2008-05-05 21:30:00,162.415,162.425,162.385,162.4,304800000.0
2008-05-05 21:35:00,162.4,162.405,162.355,162.365,186000000.0
2008-05-05 21:40:00,162.365,162.415,162.345,162.395,407400000.0
2008-05-05 21:45:00,162.395,162.415,162.365,162.38,182900000.0
2008-05-05 21:50:00,162.38,162.385,162.365,162.365,815600000.0
2008-05-05 21:55:00,162.365,162.395,162.345,162.375,711600001.0
2008-05-05 22:00:00,162.375,162.375,162.335,162.35,589400000.0
2008-05-05 22:05:00,162.345,162.395,162.335,162.35,430300000.0
2008-05-05 22:10:00,162.355,162.375,162.35,162.375,77900000.0
2008-05-05 22:15:00,162.375,162.47,162.37,162.425,405500000.0
2008-05-05 22:20:00,162.425,162.44,162.39,162.425,476000000.0
2008-05-05 22:25:00,162.425,162.44,162.4,162.425,549000000.0
2008-05-05 22:30:00,162.425,162.455,162.425,162.45,453100001.0
2008-05-05 22:35:00,162.45,162.465,162.44,162.46,1075800000.0
2008-05-05 22:40:00,162.46,162.56,162.46,162.475,709000000.0
2008-05-05 22:45:00,162.47,162.53,162.465,162.465,1000399996.0
2008-05-05 22:50:00,162.465,162.495,162.43,162.465,796000000.0
2008-05-05 22:55:00,162.465,162.48,162.465,162.465,52000000.0
2008-05-05 23:00:00,162.46,162.54,162.46,162.54,213600000.0
2008-05-05 23:05:00,162.54,162.54,162.49,162.51,599600000.0
2008-05-05 23:10:00,162.51,162.53,162.495,162.52,104800000.0
2008-05-05 23:15:00,162.53,162.54,162.52,162.54,62400000.0
2008-05-05 23:20:00,162.52,162.61,162.52,162.57,215000000.0
2008-05-05 23:25:00,162.57,162.57,162.49,162.53,404100000.0
2008-05-05 23:30:00,162.53,162.56,162.5,162.54,272200000.0
2008-05-05 23:35:00,162.54,162.58,162.53,162.56,314299999.0
2008-05-05 23:40:00,162.56,162.61,162.545,162.58,361700000.0
2008-05-05 23:45:00,162.58,162.635,162.58,162.62,273900002.0
2008-05-05 23:50:00,162.62,162.62,162.505,162.58,52800000.0
2008-05-05 23:55:00,162.58,162.62,162.57,162.62,446900003.0
2008-05-06 00:00:00,162.62,162.64,162.6,162.61,129400000.0
2008-05-06 00:05:00,162.61,162.61,162.53,162.59,227200001.0
2008-05-06 00:10:00,162.6,162.61,162.59,162.59,69900000.0
2008-05-06 00:15:00,162.59,162.605,162.59,162.605,50000000.0
2008-05-06 00:20:00,162.605,162.62,162.6,162.61,132600001.0
2008-05-06 00:25:00,162.61,162.615,162.6,162.61,214000003.0
2008-05-06 00:30:00,162.615,162.62,162.61,162.61,335500001.0
2008-05-06 00:35:00,162.61,162.61,162.61,162.61,213800000.0
2008-05-06 00:40:00,162.61,162.61,162.56,162.58,320800001.0
2008-05-06 00:45:00,162.58,162.58,162.56,162.58,244000000.0
2008-05-06 00:50:00,162.57,162.6,162.565,162.6,262300000.0
2008-05-06 00:55:00,162.6,162.62,162.56,162.56,956900004.0
2008-05-06 01:00:00,162.56,162.64,162.56,162.61,658800004.0
2008-05-06 01:05:00,162.61,162.63,162.6,162.61,657400001.0
2008-05-06 01:10:00,162.61,162.655,162.61,162.62,539499998.0
2008-05-06 01:15:00,162.62,162.625,162.55,162.57,1192500005.0
2008-05-06 01:20:00,162.585,162.61,162.56,162.61,355200000.0
2008-05-06 01:25:00,162.615,162.66,162.59,162.61,688100001.0
2008-05-06 01:30:00,162.61,162.66,162.57,162.655,2113800008.0
2008-05-06 01:35:00,162.66,162.7,162.63,162.7,991499998.0
2008-05-06 01:40:00,162.69,162.73,162.55,162.62,1838799993.0
2008-05-06 01:45:00,162.63,162.68,162.6,162.65,1689900001.0
2008-05-06 01:50:00,162.65,162.685,162.64,162.66,463100000.0
2008-05-06 01:55:00,162.66,162.68,162.6,162.67,733500000.0
2008-05-06 02:00:00,162.67,162.77,162.67,162.77,2082700008.0
2008-05-06 02:05:00,162.77,162.77,162.66,162.725,1380399999.0
2008-05-06 02:10:00,162.725,162.725,162.67,162.68,1274500012.0
2008-05-06 02:15:00,162.68,162.765,162.66,162.68,2693700008.0
2008-05-06 02:20:00,162.66,162.69,162.605,162.65,3878500018.0
2008-05-06 02:25:00,162.65,162.73,162.64,162.705,2773799997.0
2008-05-06 02:30:00,162.71,162.72,162.64,162.7,2617500002.0
2008-05-06 02:35:00,162.7,162.74,162.69,162.725,1065199999.0
2008-05-06 02:40:00,162.72,162.72,162.665,162.69,261600000.0
2008-05-06 02:45:00,162.69,162.69,162.65,162.66,686800005.0
2008-05-06 02:50:00,162.66,162.66,162.61,162.61,621200005.0
2008-05-06 02:55:00,162.62,162.635,162.57,162.62,1515999998.0
2008-05-06 03:00:00,162.62,162.62,162.53,162.53,2531900001.0
2008-05-06 03:05:00,162.53,162.56,162.47,162.54,2370499997.0
2008-05-06 03:10:00,162.54,162.67,162.53,162.655,3079600002.0
2008-05-06 03:15:00,162.655,162.655,162.55,162.63,2043699999.0
2008-05-06 03:20:00,162.63,162.635,162.59,162.595,1179400000.0
2008-05-06 03:25:00,162.59,162.59,162.52,162.555,4935000001.0
2008-05-06 03:30:00,162.54,162.64,162.54,162.61,3500750032.0
2008-05-06 03:35:00,162.61,162.63,162.56,162.6,2606000008.0
2008-05-06 03:40:00,162.6,162.605,162.54,162.58,3049949991.0
2008-05-06 03:45:00,162.58,162.63,162.57,162.62,3214874999.0
2008-05-06 03:50:00,162.615,162.64,162.59,162.64,1337649999.0
2008-05-06 03:55:00,162.64,162.67,162.61,162.61,1764900000.0
2008-05-06 04:00:00,162.61,162.62,162.565,162.6,1566625000.0
2008-05-06 04:05:00,162.595,162.66,162.58,162.63,889749989.0
2008-05-06 04:10:00,162.63,162.63,162.55,162.58,1442699990.0
2008-05-06 04:15:00,162.58,162.6,162.5,162.53,1474300003.0
2008-05-06 04:20:00,162.53,162.595,162.485,162.54,2860100000.0
2008-05-06 04:25:00,162.54,162.59,162.51,162.545,2466475013.0
2008-05-06 04:30:00,162.545,162.545,162.505,162.52,494550000.0
2008-05-06 04:35:00,162.52,162.565,162.51,162.54,2231075009.0
2008-05-06 04:40:00,162.54,162.57,162.52,162.565,464449999.0
2008-05-06 04:45:00,162.565,162.6,162.56,162.595,3837224984.0
2008-05-06 04:50:00,162.595,162.595,162.57,162.57,685975002.0
2008-05-06 04:55:00,162.585,162.625,162.57,162.595,1268724997.0
2008-05-06 05:00:00,162.6,162.62,162.57,162.62,1058299998.0
2008-05-06 05:05:00,162.62,162.69,162.61,162.675,193100000.0
2008-05-06 05:10:00,162.67,162.68,162.65,162.66,44450000.0
2008-05-06 05:15:00,162.66,162.68,162.65,162.68,35500000.0
2008-05-06 05:20:00,162.68,162.685,162.63,162.63,56825000.0
2008-05-06 05:25:00,162.63,162.63,162.57,162.61,145350000.0
2008-05-06 05:30:00,162.62,162.62,162.6,162.605,66625000.0
2008-05-06 05:35:00,162.605,162.66,162.6,162.63,132625000.0
2008-05-06 05:40:00,162.63,162.645,162.62,162.62,64000000.0
2008-05-06 05:45:00,162.62,162.645,162.59,162.61,125775000.0
2008-05-06 05:50:00,162.6,162.66,162.57,162.62,185425000.0
2008-05-06 05:55:00,162.615,162.63,162.59,162.6,101775000.0
2008-05-06 06:00:00,162.6,162.64,162.6,162.61,172025000.0
2008-05-06 06:05:00,162.62,162.64,162.6,162.6,99950000.0
2008-05-06 06:10:00,162.605,162.64,162.6,162.6,69300000.0
2008-05-06 06:15:00,162.605,162.64,162.6,162.64,38600000.0
2008-05-06 06:20:00,162.64,162.69,162.625,162.63,180125000.0
2008-05-06 06:25:00,162.63,162.635,162.595,162.61,144700000.0
2008-05-06 06:30:00,162.61,162.695,162.61,162.67,239875000.0
2008-05-06 06:35:00,162.67,162.715,162.62,162.68,393625000.0
2008-05-06 06:40:00,162.68,162.7,162.6,162.665,228406411.0
2008-05-06 06:45:00,162.665,162.68,162.635,162.645,231175000.0
2008-05-06 06:50:00,162.645,162.65,162.6,162.605,109750000.0
2008-05-06 06:55:00,162.6,162.61,162.58,162.59,118350000.0
2008-05-06 07:00:00,162.59,162.61,162.575,162.61,190825000.0
2008-05-06 07:05:00,162.61,162.665,162.6,162.63,164450000.0
2008-05-06 07:10:00,162.63,162.64,162.59,162.6,80325000.0
2008-05-06 07:15:00,162.6,162.62,162.595,162.6,64025000.0
2008-05-06 07:20:00,162.6,162.64,162.595,162.61,69825000.0
2008-05-06 07:25:00,162.61,162.62,162.57,162.58,150675000.0
2008-05-06 07:30:00,162.58,162.63,162.57,162.585,239400000.0
2008-05-06 07:35:00,162.59,162.615,162.59,162.605,87100000.0
2008-05-06 07:40:00,162.61,162.675,162.605,162.67,139500000.0
2008-05-06 07:45:00,162.67,162.7,162.66,162.67,164700000.0
2008-05-06 07:50:00,162.67,162.67,162.63,162.655,175050000.0
2008-05-06 07:55:00,162.66,162.715,162.66,162.71,296500000.0
2008-05-06 08:00:00,162.715,162.755,162.66,162.675,374625000.0
2008-05-06 08:05:00,162.675,162.69,162.62,162.645,297775000.0
2008-05-06 08:10:00,162.645,162.655,162.61,162.62,345525000.0
2008-05-06 08:15:00,162.61,162.655,162.61,162.62,330574999.0
2008-05-06 08:20:00,162.62,162.645,162.595,162.61,642150000.0
2008-05-06 08:25:00,162.61,162.71,162.6,162.705,556625000.0
2008-05-06 08:30:00,162.7,162.72,162.66,162.69,374475000.0
2008-05-06 08:35:00,162.69,162.69,162.635,162.66,372150000.0
2008-05-06 08:40:00,162.66,162.715,162.64,162.695,434100000.0
2008-05-06 08:45:00,162.695,162.695,162.575,162.61,714175001.0
2008-05-06 08:50:00,162.61,162.695,162.575,162.605,1986250002.0
2008-05-06 08:55:00,162.605,162.665,162.58,162.625,465925000.0
2008-05-06 09:00:00,162.625,162.625,162.435,162.47,784900000.0
2008-05-06 09:05:00,162.47,162.685,162.425,162.645,2743799999.0
2008-05-06 09:10:00,162.645,162.675,162.5,162.53,1149800001.0
2008-05-06 09:15:00,162.53,162.635,162.49,162.605,1303500002.0
2008-05-06 09:20:00,162.6,162.625,162.495,162.5,2514600006.0
2008-05-06 09:25:00,162.5,162.525,162.43,162.465,1130300000.0
2008-05-06 09:30:00,162.47,162.51,162.425,162.45,1101500000.0
2008-05-06 09:35:00,162.45,162.475,162.305,162.325,1892999999.0
2008-05-06 09:40:00,162.325,162.34,162.265,162.32,1261900001.0
2008-05-06 09:45:00,162.315,162.35,162.28,162.285,803700000.0
2008-05-06 09:50:00,162.285,162.3,162.205,162.225,511999999.0
2008-05-06 09:55:00,162.225,162.315,162.22,162.29,437300000.0
2008-05-06 10:00:00,162.29,162.405,162.275,162.335,912900000.0
2008-05-06 10:05:00,162.335,162.485,162.295,162.45,603500000.0
2008-05-06 10:10:00,162.455,162.465,162.38,162.415,842200000.0
2008-05-06 10:15:00,162.415,162.415,162.37,162.375,322600000.0
2008-05-06 10:20:00,162.375,162.395,162.3,162.33,654800000.0
2008-05-06 10:25:00,162.33,162.345,162.265,162.3,652599999.0
2008-05-06 10:30:00,162.295,162.295,162.195,162.275,2336000000.0
2008-05-06 10:35:00,162.275,162.385,162.255,162.385,2310799999.0
2008-05-06 10:40:00,162.385,162.395,162.275,162.29,736200000.0
2008-05-06 10:45:00,162.29,162.31,162.25,162.265,711499999.0
2008-05-06 10:50:00,162.265,162.34,162.245,162.305,715900000.0
2008-05-06 10:55:00,162.305,162.355,162.235,162.335,2078099999.0
2008-05-06 11:00:00,162.335,162.35,162.25,162.315,2449100000.0
2008-05-06 11:05:00,162.315,162.33,162.285,162.32,898399999.0
2008-05-06 11:10:00,162.32,162.38,162.295,162.38,660000000.0
2008-05-06 11:15:00,162.38,162.38,162.305,162.315,318100000.0
2008-05-06 11:20:00,162.31,162.32,162.27,162.285,235400000.0
2008-05-06 11:25:00,162.285,162.355,162.28,162.285,311600000.0
2008-05-06 11:30:00,162.28,162.335,162.23,162.28,348700000.0
2008-05-06 11:35:00,162.285,162.35,162.25,162.34,1950300000.0
2008-05-06 11:40:00,162.345,162.41,162.335,162.37,1373499999.0
2008-05-06 11:45:00,162.375,162.485,162.375,162.47,557800000.0
2008-05-06 11:50:00,162.47,162.495,162.41,162.435,434700000.0
2008-05-06 11:55:00,162.435,162.495,162.415,162.48,617500000.0
2008-05-06 12:00:00,162.48,162.485,162.425,162.435,464100000.0
2008-05-06 12:05:00,162.435,162.46,162.41,162.44,329500000.0
2008-05-06 12:10:00,162.435,162.46,162.375,162.435,933400000.0
2008-05-06 12:15:00,162.435,162.52,162.43,162.495,592300000.0
2008-05-06 12:20:00,162.49,162.535,162.485,162.53,736900000.0
2008-05-06 12:25:00,162.535,162.595,162.525,162.58,2091885000.0
2008-05-06 12:30:00,162.59,162.68,162.52,162.635,2814399996.0
2008-05-06 12:35:00,162.635,162.74,162.63,162.73,934700000.0
2008-05-06 12:40:00,162.73,162.745,162.675,162.695,922299999.0
2008-05-06 12:45:00,162.69,162.745,162.69,162.695,949100000.0
2008-05-06 12:50:00,162.695,162.71,162.69,162.705,552000000.0
2008-05-06 12:55:00,162.705,162.705,162.665,162.695,443500000.0
2008-05-06 13:00:00,162.695,162.705,162.6,162.6,927400000.0
2008-05-06 13:05:00,162.6,162.605,162.545,162.55,950099999.0
2008-05-06 13:10:00,162.55,162.555,162.46,162.525,552500000.0
2008-05-06 13:15:00,162.525,162.575,162.51,162.555,1021600000.0
2008-05-06 13:20:00,162.56,162.585,162.51,162.585,499275000.0
2008-05-06 13:25:00,162.585,162.59,162.4,162.41,650575000.0
2008-05-06 13:30:00,162.405,162.415,162.275,162.36,1342399998.0
2008-05-06 13:35:00,162.355,162.455,162.355,162.425,1013200000.0
2008-05-06 13:40:00,162.425,162.485,162.275,162.305,1593500001.0
2008-05-06 13:45:00,162.305,162.385,162.295,162.345,1104800001.0
2008-05-06 13:50:00,162.345,162.475,162.325,162.435,785800000.0
2008-05-06 13:55:00,162.435,162.445,162.405,162.41,417900000.0
2008-05-06 14:00:00,162.41,162.425,162.33,162.345,358800000.0
2008-05-06 14:05:00,162.345,162.365,162.165,162.19,1531500002.0
2008-05-06 14:10:00,162.19,162.32,162.175,162.24,701500000.0
2008-05-06 14:15:00,162.23,162.295,162.215,162.255,756100000.0
2008-05-06 14:20:00,162.255,162.26,162.165,162.235,838800000.0
2008-05-06 14:25:00,162.235,162.34,162.185,162.335,1971399994.0
2008-05-06 14:30:00,162.34,162.38,162.305,162.345,2523199994.0
2008-05-06 14:35:00,162.345,162.36,162.215,162.22,1645399999.0
2008-05-06 14:40:00,162.22,162.255,162.155,162.17,1125699999.0
2008-05-06 14:45:00,162.17,162.245,162.17,162.24,883000000.0
2008-05-06 14:50:00,162.24,162.24,162.135,162.185,1962499998.0
2008-05-06 14:55:00,162.185,162.245,162.115,162.125,1693700000.0
2008-05-06 15:00:00,162.125,162.17,162.1,162.14,1661699999.0
2008-05-06 15:05:00,162.135,162.215,162.065,162.175,2962700003.0
2008-05-06 15:10:00,162.175,162.225,162.065,162.065,1169800000.0
2008-05-06 15:15:00,162.065,162.095,162.0,162.05,3046900000.0
2008-05-06 15:20:00,162.05,162.09,162.025,162.055,1412499999.0
2008-05-06 15:25:00,162.055,162.09,162.045,162.075,1114499999.0
2008-05-06 15:30:00,162.085,162.16,161.995,162.045,1232900000.0
2008-05-06 15:35:00,162.045,162.165,162.04,162.12,1875200000.0
2008-05-06 15:40:00,162.125,162.23,162.085,162.225,1441400000.0
2008-05-06 15:45:00,162.225,162.225,162.075,162.14,3902700001.0
2008-05-06 15:50:00,162.14,162.15,162.075,162.095,1217600000.0
2008-05-06 15:55:00,162.095,162.18,162.085,162.155,1068900000.0
2008-05-06 16:00:00,162.15,162.25,162.095,162.17,1624100000.0
2008-05-06 16:05:00,162.175,162.275,162.155,162.255,1984700000.0
2008-05-06 16:10:00,162.26,162.355,162.205,162.235,1018200000.0
2008-05-06 16:15:00,162.24,162.345,162.125,162.335,2928100001.0
2008-05-06 16:20:00,162.335,162.41,162.26,162.295,1601400000.0
2008-05-06 16:25:00,162.295,162.435,162.29,162.355,1135200000.0
2008-05-06 16:30:00,162.355,162.375,162.275,162.295,1017200000.0
2008-05-06 16:35:00,162.295,162.39,162.265,162.27,716700000.0
2008-05-06 16:40:00,162.26,162.445,162.255,162.4,698100000.0
2008-05-06 16:45:00,162.4,162.48,162.365,162.475,967500000.0
2008-05-06 16:50:00,162.48,162.525,162.455,162.495,1176300000.0
2008-05-06 16:55:00,162.495,162.515,162.425,162.425,1381400000.0
2008-05-06 17:00:00,162.425,162.47,162.375,162.43,1424300000.0
2008-05-06 17:05:00,162.43,162.47,162.395,162.405,1379600000.0
2008-05-06 17:10:00,162.405,162.49,162.38,162.45,1802099999.0
2008-05-06 17:15:00,162.445,162.46,162.355,162.38,809700000.0
2008-05-06 17:20:00,162.375,162.415,162.355,162.41,536000000.0
2008-05-06 17:25:00,162.415,162.455,162.385,162.42,741300000.0
2008-05-06 17:30:00,162.425,162.455,162.39,162.405,1154100000.0
2008-05-06 17:35:00,162.4,162.455,162.39,162.44,958700000.0
2008-05-06 17:40:00,162.44,162.48,162.395,162.46,662800000.0
2008-05-06 17:45:00,162.46,162.515,162.46,162.475,957900000.0
2008-05-06 17:50:00,162.475,162.505,162.465,162.495,1174000000.0
2008-05-06 17:55:00,162.495,162.555,162.45,162.535,1938800000.0
2008-05-06 18:00:00,162.53,162.675,162.505,162.655,1723400001.0
2008-05-06 18:05:00,162.655,162.685,162.595,162.655,1258400000.0
2008-05-06 18:10:00,162.655,162.695,162.635,162.685,3176400004.0
2008-05-06 18:15:00,162.685,162.695,162.645,162.68,2444899999.0
2008-05-06 18:20:00,162.685,162.725,162.67,162.715,1539299999.0
2008-05-06 18:25:00,162.715,162.755,162.645,162.645,1776700000.0
2008-05-06 18:30:00,162.645,162.68,162.605,162.615,1202000000.0
2008-05-06 18:35:00,162.61,162.625,162.575,162.575,1978999999.0
2008-05-06 18:40:00,162.575,162.64,162.545,162.61,930200000.0
2008-05-06 18:45:00,162.61,162.675,162.585,162.665,539500000.0
2008-05-06 18:50:00,162.665,162.755,162.665,162.71,755600000.0
2008-05-06 18:55:00,162.71,162.725,162.655,162.665,820500001.0
2008-05-06 19:00:00,162.665,162.715,162.635,162.635,511900000.0
2008-05-06 19:05:00,162.635,162.675,162.615,162.67,302600000.0
2008-05-06 19:10:00,162.67,162.69,162.6,162.61,412200000.0
2008-05-06 19:15:00,162.615,162.7,162.61,162.66,273400000.0
2008-05-06 19:20:00,162.66,162.68,162.595,162.6,415400000.0
2008-05-06 19:25:00,162.605,162.63,162.585,162.63,450500000.0
2008-05-06 19:30:00,162.63,162.64,162.575,162.575,438800000.0
2008-05-06 19:35:00,162.575,162.615,162.57,162.605,240500000.0
2008-05-06 19:40:00,162.605,162.62,162.545,162.605,569800000.0
2008-05-06 19:45:00,162.6,162.6,162.485,162.49,945400000.0
2008-05-06 19:50:00,162.49,162.565,162.455,162.565,638600000.0
2008-05-06 19:55:00,162.55,162.55,162.465,162.485,396900000.0
2008-05-06 20:00:00,162.485,162.525,162.365,162.395,468000000.0
2008-05-06 20:05:00,162.395,162.425,162.315,162.33,705100000.0
2008-05-06 20:10:00,162.33,162.365,162.305,162.35,856499998.0
2008-05-06 20:15:00,162.345,162.375,162.31,162.355,655500000.0
2008-05-06 20:20:00,162.355,162.415,162.355,162.405,289200000.0
2008-05-06 20:25:00,162.41,162.445,162.41,162.435,298300000.0
2008-05-06 20:30:00,162.435,162.44,162.42,162.43,413800000.0
2008-05-06 20:35:00,162.435,162.465,162.41,162.42,276900000.0
2008-05-06 20:40:00,162.42,162.435,162.395,162.395,822100000.0
2008-05-06 20:45:00,162.4,162.515,162.4,162.51,628300000.0
2008-05-06 20:50:00,162.51,162.58,162.505,162.545,2191600000.0
2008-05-06 20:55:00,162.545,162.62,162.51,162.615,1792300000.0
2008-05-06 21:00:00,162.62,162.66,162.555,162.645,1384100000.0
2008-05-06 21:05:00,162.65,162.665,162.61,162.615,410800000.0
2008-05-06 21:10:00,162.615,162.655,162.605,162.655,425300000.0
2008-05-06 21:15:00,162.655,162.665,162.625,162.625,350800000.0
2008-05-06 21:20:00,162.625,162.66,162.605,162.65,430700000.0
2008-05-06 21:25:00,162.655,162.675,162.645,162.665,304200000.0
2008-05-06 21:30:00,162.67,162.755,162.665,162.725,541000000.0
2008-05-06 21:35:00,162.725,162.765,162.675,162.705,712300000.0
2008-05-06 21:40:00,162.705,162.735,162.66,162.665,556700000.0
2008-05-06 21:45:00,162.665,162.745,162.655,162.675,910300000.0
2008-05-06 21:50:00,162.675,162.685,162.575,162.595,906400000.0
2008-05-06 21:55:00,162.595,162.595,162.545,162.55,705000000.0
2008-05-06 22:00:00,162.555,162.57,162.515,162.565,569700001.0
2008-05-06 22:05:00,162.56,162.65,162.545,162.635,1076500003.0
2008-05-06 22:10:00,162.66,162.675,162.65,162.665,212800000.0
2008-05-06 22:15:00,162.665,162.67,162.66,162.66,51900000.0
2008-05-06 22:20:00,162.66,162.69,162.65,162.66,120100000.0
2008-05-06 22:25:00,162.66,162.675,162.645,162.655,106600000.0
2008-05-06 22:30:00,162.655,162.69,162.655,162.69,160700000.0
2008-05-06 22:35:00,162.69,162.7,162.65,162.7,195200000.0
2008-05-06 22:40:00,162.69,162.765,162.68,162.75,382500000.0
2008-05-06 22:45:00,162.75,162.76,162.74,162.75,334200000.0
2008-05-06 22:50:00,162.75,162.765,162.73,162.74,518400000.0
2008-05-06 22:55:00,162.74,162.75,162.69,162.69,456900000.0
2008-05-06 23:00:00,162.69,162.7,162.65,162.67,600900000.0
2008-05-06 23:05:00,162.66,162.7,162.65,162.7,693499999.0
2008-05-06 23:10:00,162.71,162.71,162.68,162.7,792900000.0
2008-05-06 23:15:00,162.7,162.72,162.66,162.7,473899999.0
2008-05-06 23:20:00,162.7,162.725,162.66,162.67,162400000.0
2008-05-06 23:25:00,162.67,162.67,162.6,162.65,319200000.0
2008-05-06 23:30:00,162.65,162.72,162.65,162.7,166700000.0
2008-05-06 23:35:00,162.7,162.7,162.65,162.65,274000000.0
2008-05-06 23:40:00,162.66,162.68,162.63,162.64,149600000.0
2008-05-06 23:45:00,162.63,162.71,162.63,162.67,170100000.0
2008-05-06 23:50:00,162.68,162.71,162.67,162.68,190400000.0
2008-05-06 23:55:00,162.68,162.68,162.63,162.65,357600004.0
2008-05-07 00:00:00,162.65,162.72,162.63,162.69,265800000.0
2008-05-07 00:05:00,162.68,162.7,162.66,162.68,250400000.0
2008-05-07 00:10:00,162.68,162.7,162.66,162.66,250100000.0
2008-05-07 00:15:00,162.67,162.68,162.65,162.655,279400000.0
2008-05-07 00:20:00,162.655,162.69,162.62,162.68,1162600000.0
2008-05-07 00:25:00,162.68,162.71,162.66,162.7,295000000.0
2008-05-07 00:30:00,162.7,162.72,162.65,162.68,694500000.0
2008-05-07 00:35:00,162.69,162.71,162.66,162.7,559900000.0
2008-05-07 00:40:00,162.7,162.715,162.645,162.68,774100000.0
2008-05-07 00:45:00,162.68,162.68,162.64,162.645,436400000.0
2008-05-07 00:50:00,162.64,162.64,162.63,162.64,554400000.0
2008-05-07 00:55:00,162.64,162.65,162.63,162.63,957700002.0
2008-05-07 01:00:00,162.63,162.72,162.62,162.705,1001100000.0
2008-05-07 01:05:00,162.69,162.73,162.68,162.71,656500000.0
2008-05-07 01:10:00,162.71,162.745,162.69,162.73,535100000.0
2008-05-07 01:15:00,162.72,162.75,162.72,162.73,241700000.0
2008-05-07 01:20:00,162.73,162.86,162.73,162.84,2055700001.0
2008-05-07 01:25:00,162.85,162.865,162.83,162.86,905800000.0
2008-05-07 01:30:00,162.86,162.88,162.83,162.83,329900000.0
2008-05-07 01:35:00,162.835,162.85,162.825,162.83,144600000.0
2008-05-07 01:40:00,162.83,162.87,162.83,162.87,1110100005.0
2008-05-07 01:45:00,162.875,162.88,162.85,162.865,804400000.0
2008-05-07 01:50:00,162.865,162.865,162.82,162.83,994700001.0
2008-05-07 01:55:00,162.83,162.845,162.81,162.82,2823700000.0
2008-05-07 02:00:00,162.82,162.82,162.745,162.77,1313800000.0
2008-05-07 02:05:00,162.77,162.79,162.715,162.74,1642100001.0
2008-05-07 02:10:00,162.74,162.775,162.7,162.735,2137800000.0
2008-05-07 02:15:00,162.735,162.79,162.72,162.755,1316300001.0
2008-05-07 02:20:00,162.75,162.775,162.725,162.73,540500000.0
2008-05-07 02:25:00,162.73,162.755,162.72,162.74,343000000.0
2008-05-07 02:30:00,162.74,162.75,162.725,162.74,524900000.0
2008-05-07 02:35:00,162.74,162.76,162.72,162.74,629100000.0
2008-05-07 02:40:00,162.74,162.785,162.725,162.755,749100000.0
2008-05-07 02:45:00,162.755,162.755,162.715,162.725,1165600000.0
2008-05-07 02:50:00,162.73,162.74,162.645,162.655,1241700003.0
2008-05-07 02:55:00,162.655,162.69,162.64,162.665,1550800001.0
2008-05-07 03:00:00,162.675,162.7,162.67,162.67,813199999.0
2008-05-07 03:05:00,162.67,162.74,162.67,162.73,1857899999.0
2008-05-07 03:10:00,162.73,162.78,162.725,162.76,1170300000.0
2008-05-07 03:15:00,162.775,162.79,162.71,162.75,892500000.0
2008-05-07 03:20:00,162.75,162.75,162.69,162.7,234100000.0
2008-05-07 03:25:00,162.7,162.735,162.68,162.7,348300000.0
2008-05-07 03:30:00,162.7,162.72,162.66,162.66,778599999.0
2008-05-07 03:35:00,162.66,162.695,162.64,162.665,804900000.0
2008-05-07 03:40:00,162.665,162.665,162.66,162.66,265100000.0
2008-05-07 03:45:00,162.66,162.69,162.655,162.665,648600001.0
2008-05-07 03:50:00,162.665,162.665,162.61,162.64,470400000.0
2008-05-07 03:55:00,162.64,162.66,162.59,162.59,725600000.0
2008-05-07 04:00:00,162.59,162.59,162.51,162.52,2093299999.0
2008-05-07 04:05:00,162.52,162.535,162.445,162.5,2942699995.0
2008-05-07 04:10:00,162.5,162.53,162.465,162.505,1589200005.0
2008-05-07 04:15:00,162.5,162.55,162.475,162.535,1482200001.0
2008-05-07 04:20:00,162.535,162.57,162.5,162.545,2195800000.0
2008-05-07 04:25:00,162.54,162.58,162.52,162.535,1238299999.0
2008-05-07 04:30:00,162.535,162.54,162.495,162.515,806199998.0
2008-05-07 04:35:00,162.515,162.53,162.47,162.52,1230100006.0
2008-05-07 04:40:00,162.52,162.53,162.455,162.46,1534499996.0
2008-05-07 04:45:00,162.46,162.47,162.33,162.37,3351999993.0
2008-05-07 04:50:00,162.37,162.4,162.32,162.37,5256400009.0
2008-05-07 04:55:00,162.37,162.405,162.37,162.4,1856000003.0
2008-05-07 05:00:00,162.4,162.445,162.4,162.44,1953800004.0
2008-05-07 05:05:00,162.44,162.46,162.43,162.43,166000000.0
2008-05-07 05:10:00,162.43,162.435,162.4,162.43,264100000.0
2008-05-07 05:15:00,162.43,162.43,162.38,162.39,726600000.0
2008-05-07 05:20:00,162.39,162.41,162.36,162.39,942200001.0
2008-05-07 05:25:00,162.39,162.46,162.36,162.41,3553599990.0
2008-05-07 05:30:00,162.41,162.45,162.41,162.41,1215200030.0
2008-05-07 05:35:00,162.41,162.47,162.41,162.44,1303800023.0
2008-05-07 05:40:00,162.44,162.455,162.41,162.43,795300001.0
2008-05-07 05:45:00,162.43,162.46,162.42,162.43,240700001.0
2008-05-07 05:50:00,162.42,162.43,162.31,162.34,3147100000.0
2008-05-07 05:55:00,162.34,162.42,162.34,162.39,1709999997.0
2008-05-07 06:00:00,162.39,162.42,162.38,162.4,453900000.0
2008-05-07 06:05:00,162.41,162.435,162.37,162.41,1268599994.0
2008-05-07 06:10:00,162.41,162.425,162.38,162.425,1000500005.0
2008-05-07 06:15:00,162.425,162.425,162.34,162.34,1136700000.0
2008-05-07 06:20:00,162.34,162.35,162.3,162.335,1673500005.0
2008-05-07 06:25:00,162.34,162.38,162.34,162.375,590000000.0
2008-05-07 06:30:00,162.375,162.38,162.36,162.37,646600001.0
2008-05-07 06:35:00,162.37,162.41,162.33,162.37,890700000.0
2008-05-07 06:40:00,162.37,162.37,162.34,162.37,521400001.0
2008-05-07 06:45:00,162.37,162.46,162.36,162.4,694100002.0
2008-05-07 06:50:00,162.4,162.43,162.4,162.43,1263100001.0
2008-05-07 06:55:00,162.43,162.46,162.42,162.45,753799998.0
2008-05-07 07:00:00,162.45,162.45,162.4,162.43,797299997.0
2008-05-07 07:05:00,162.43,162.48,162.41,162.48,481100000.0
2008-05-07 07:10:00,162.48,162.53,162.47,162.5,2212100004.0
2008-05-07 07:15:00,162.5,162.52,162.47,162.505,2503200004.0
2008-05-07 07:20:00,162.505,162.53,162.47,162.515,1276699999.0
2008-05-07 07:25:00,162.515,162.53,162.45,162.46,3374899989.0
2008-05-07 07:30:00,162.46,162.51,162.37,162.48,1665899998.0
2008-05-07 07:35:00,162.48,162.48,162.4,162.435,1323900000.0
2008-05-07 07:40:00,162.435,162.49,162.37,162.37,1511100002.0
2008-05-07 07:45:00,162.37,162.44,162.34,162.42,873500000.0
2008-05-07 07:50:00,162.42,162.48,162.32,162.36,1790700000.0
2008-05-07 07:55:00,162.36,162.39,162.33,162.37,1750800001.0
2008-05-07 08:00:00,162.37,162.54,162.37,162.45,2292300002.0
2008-05-07 08:05:00,162.45,162.57,162.44,162.495,4776500008.0
2008-05-07 08:10:00,162.495,162.57,162.495,162.535,4129500012.0
2008-05-07 08:15:00,162.535,162.545,162.47,162.5,5429899996.0
2008-05-07 08:20:00,162.51,162.63,162.47,162.57,5400900005.0
2008-05-07 08:25:00,162.57,162.68,162.56,162.625,2000500000.0
2008-05-07 08:30:00,162.625,162.69,162.605,162.625,941400000.0
2008-05-07 08:35:00,162.625,162.64,162.58,162.62,551800000.0
2008-05-07 08:40:00,162.63,162.675,162.59,162.625,1898400000.0
2008-05-07 08:45:00,162.625,162.695,162.615,162.635,835700000.0
2008-05-07 08:50:00,162.635,162.675,162.595,162.615,552900000.0
2008-05-07 08:55:00,162.615,162.635,162.445,162.63,1042599999.0
2008-05-07 09:00:00,162.625,162.645,162.55,162.645,1094400000.0
2008-05-07 09:05:00,162.645,162.705,162.62,162.685,910500000.0
2008-05-07 09:10:00,162.685,162.705,162.635,162.675,788400000.0
2008-05-07 09:15:00,162.68,162.725,162.6,162.61,579400000.0
2008-05-07 09:20:00,162.61,162.74,162.6,162.71,708000000.0
2008-05-07 09:25:00,162.71,162.72,162.61,162.63,1007700000.0
2008-05-07 09:30:00,162.63,162.68,162.62,162.68,398400000.0
2008-05-07 09:35:00,162.68,162.715,162.63,162.69,1919200000.0
2008-05-07 09:40:00,162.69,162.76,162.68,162.745,1453900000.0
2008-05-07 09:45:00,162.74,162.77,162.69,162.75,935000000.0
2008-05-07 09:50:00,162.75,162.79,162.735,162.77,517000000.0
2008-05-07 09:55:00,162.775,162.785,162.755,162.77,271600000.0
2008-05-07 10:00:00,162.77,163.015,162.77,162.94,926200000.0
2008-05-07 10:05:00,162.94,162.95,162.875,162.915,949700000.0
2008-05-07 10:10:00,162.915,162.945,162.88,162.89,646900000.0
2008-05-07 10:15:00,162.89,162.99,162.85,162.985,1151000000.0
2008-05-07 10:20:00,162.985,163.055,162.93,162.94,766300000.0
2008-05-07 10:25:00,162.94,162.97,162.88,162.925,659500000.0
2008-05-07 10:30:00,162.925,162.925,162.865,162.89,989100000.0
2008-05-07 10:35:00,162.895,162.905,162.82,162.89,1318300000.0
2008-05-07 10:40:00,162.89,162.94,162.88,162.885,2073099999.0
2008-05-07 10:45:00,162.88,163.03,162.865,163.0,2035199997.0
2008-05-07 10:50:00,163.0,163.02,162.89,162.95,2113500000.0
2008-05-07 10:55:00,162.95,162.98,162.87,162.95,2187999998.0
2008-05-07 11:00:00,162.95,162.955,162.76,162.94,2071600001.0
2008-05-07 11:05:00,162.94,162.94,162.745,162.815,1172430000.0
2008-05-07 11:10:00,162.815,162.895,162.81,162.84,1700520000.0
2008-05-07 11:15:00,162.84,162.855,162.755,162.78,411720000.0
2008-05-07 11:20:00,162.78,162.795,162.72,162.755,228040000.0
2008-05-07 11:25:00,162.765,162.785,162.735,162.785,231000000.0
2008-05-07 11:30:00,162.785,162.805,162.765,162.77,166600000.0
2008-05-07 11:35:00,162.77,162.815,162.76,162.8,113900000.0
2008-05-07 11:40:00,162.8,162.825,162.745,162.8,406200000.0
2008-05-07 11:45:00,162.8,162.805,162.755,162.775,194600000.0
2008-05-07 11:50:00,162.775,162.79,162.77,162.785,91400000.0
2008-05-07 11:55:00,162.78,162.845,162.75,162.76,165100000.0
2008-05-07 12:00:00,162.745,162.745,162.53,162.565,765700000.0
2008-05-07 12:05:00,162.57,162.585,162.505,162.515,741699999.0
2008-05-07 12:10:00,162.515,162.545,162.5,162.52,326000000.0
2008-05-07 12:15:00,162.53,162.555,162.525,162.535,157000000.0
2008-05-07 12:20:00,162.535,162.565,162.52,162.535,601800000.0
2008-05-07 12:25:00,162.535,162.59,162.53,162.565,998900000.0
2008-05-07 12:30:00,162.565,162.585,162.545,162.56,834000000.0
2008-05-07 12:35:00,162.555,162.58,162.55,162.57,474600000.0
2008-05-07 12:40:00,162.57,162.585,162.55,162.57,1139900000.0
2008-05-07 12:45:00,162.57,162.585,162.555,162.57,626000000.0
2008-05-07 12:50:00,162.565,162.6,162.55,162.56,962500000.0
2008-05-07 12:55:00,162.57,162.57,162.55,162.555,76400000.0
2008-05-07 13:00:00,162.555,162.585,162.55,162.565,302100000.0
2008-05-07 13:05:00,162.565,162.575,162.55,162.56,377000000.0
2008-05-07 13:10:00,162.555,162.565,162.545,162.56,61800000.0
2008-05-07 13:15:00,162.555,162.57,162.55,162.56,115000000.0
2008-05-07 13:20:00,162.555,162.58,162.545,162.55,341900000.0
2008-05-07 13:25:00,162.55,162.57,162.54,162.555,198100000.0
2008-05-07 13:30:00,162.56,162.565,162.54,162.565,78400000.0
2008-05-07 13:35:00,162.565,162.58,162.55,162.565,328400000.0
2008-05-07 13:40:00,162.575,162.62,162.54,162.54,539000000.0
2008-05-07 13:45:00,162.54,162.575,162.54,162.545,194000000.0
2008-05-07 13:50:00,162.55,162.59,162.545,162.56,326100000.0
2008-05-07 13:55:00,162.56,162.575,162.54,162.56,224700000.0
2008-05-07 14:00:00,162.56,162.585,162.56,162.58,417800000.0
2008-05-07 14:05:00,162.58,162.58,162.53,162.555,331500000.0
2008-05-07 14:10:00,162.55,162.555,162.53,162.53,96300000.0
2008-05-07 14:15:00,162.54,162.545,162.335,162.38,1047400000.0
2008-05-07 14:20:00,162.38,162.425,162.375,162.41,385500000.0
2008-05-07 14:25:00,162.405,162.46,162.4,162.425,229500000.0
2008-05-07 14:30:00,162.42,162.63,162.405,162.615,955800000.0
2008-05-07 14:35:00,162.61,162.71,162.59,162.65,1640100000.0
2008-05-07 14:40:00,162.645,162.705,162.595,162.69,465100000.0
2008-05-07 14:45:00,162.69,162.69,162.565,162.565,474500000.0
2008-05-07 14:50:00,162.565,162.65,162.555,162.62,278400000.0
2008-05-07 14:55:00,162.615,162.64,162.58,162.59,308600000.0
2008-05-07 15:00:00,162.59,162.6,162.375,162.39,517400000.0
2008-05-07 15:05:00,162.395,162.41,162.36,162.4,648500000.0
2008-05-07 15:10:00,162.4,162.45,162.37,162.415,313300000.0
2008-05-07 15:15:00,162.415,162.415,162.35,162.405,254000000.0
2008-05-07 15:20:00,162.405,162.42,162.365,162.4,169800000.0
2008-05-07 15:25:00,162.4,162.41,162.37,162.38,735100000.0
2008-05-07 15:30:00,162.38,162.4,162.27,162.325,524000000.0
2008-05-07 15:35:00,162.325,162.34,162.155,162.17,529550000.0
2008-05-07 15:40:00,162.17,162.225,162.095,162.19,417800000.0
2008-05-07 15:45:00,162.19,162.235,162.155,162.215,343700000.0
2008-05-07 15:50:00,162.215,162.235,162.17,162.22,265300000.0
2008-05-07 15:55:00,162.22,162.255,162.16,162.18,582200000.0
2008-05-07 16:00:00,162.18,162.265,162.13,162.165,679100000.0
2008-05-07 16:05:00,162.165,162.17,162.05,162.07,495000000.0
2008-05-07 16:10:00,162.07,162.14,162.07,162.11,350400000.0
2008-05-07 16:15:00,162.11,162.11,162.01,162.065,736399999.0
2008-05-07 16:20:00,162.065,162.125,162.05,162.09,569300000.0
2008-05-07 16:25:00,162.09,162.16,162.05,162.145,1321500000.0
2008-05-07 16:30:00,162.145,162.245,162.11,162.16,1101299999.0
2008-05-07 16:35:00,162.16,162.175,162.07,162.135,742300000.0
2008-05-07 16:40:00,162.14,162.275,162.135,162.265,1567100000.0
2008-05-07 16:45:00,162.265,162.325,162.23,162.25,371200000.0
2008-05-07 16:50:00,162.25,162.28,162.2,162.23,251200000.0
2008-05-07 16:55:00,162.23,162.31,162.19,162.195,1121899999.0
2008-05-07 17:00:00,162.2,162.24,162.135,162.16,1639100000.0
2008-05-07 17:05:00,162.155,162.195,162.12,162.185,1401900000.0
2008-05-07 17:10:00,162.195,162.215,162.125,162.17,201300000.0
2008-05-07 17:15:00,162.17,162.17,162.105,162.15,166200000.0
2008-05-07 17:20:00,162.15,162.165,162.105,162.16,153600000.0
2008-05-07 17:25:00,162.16,162.19,162.085,162.125,294900000.0
2008-05-07 17:30:00,162.125,162.125,162.02,162.025,260400000.0
2008-05-07 17:35:00,162.02,162.02,161.945,162.02,252800000.0
2008-05-07 17:40:00,162.015,162.03,161.97,162.0,337099999.0
2008-05-07 17:45:00,162.0,162.0,161.95,161.955,307500000.0
2008-05-07 17:50:00,161.955,161.98,161.765,161.8,287200000.0
2008-05-07 17:55:00,161.8,161.835,161.8,161.805,726300000.0
2008-05-07 18:00:00,161.81,161.83,161.8,161.81,409700000.0
2008-05-07 18:05:00,161.815,161.9,161.815,161.89,719600000.0
2008-05-07 18:10:00,161.89,161.915,161.88,161.885,185200000.0
2008-05-07 18:15:00,161.88,161.93,161.87,161.91,209400000.0
2008-05-07 18:20:00,161.905,161.915,161.87,161.9,54700000.0
2008-05-07 18:25:00,161.905,161.905,161.865,161.885,92400000.0
2008-05-07 18:30:00,161.89,161.98,161.85,161.975,103500000.0
2008-05-07 18:35:00,161.98,161.98,161.93,161.935,90600000.0
2008-05-07 18:40:00,161.935,161.95,161.91,161.935,66300000.0
2008-05-07 18:45:00,161.935,162.005,161.9,161.95,123900000.0
2008-05-07 18:50:00,161.945,161.995,161.945,161.96,108800000.0
2008-05-07 18:55:00,161.955,161.985,161.925,161.95,94900000.0
2008-05-07 19:00:00,161.955,161.975,161.91,161.945,77500000.0
2008-05-07 19:05:00,161.95,161.965,161.825,161.83,550300000.0
2008-05-07 19:10:00,161.83,161.865,161.795,161.85,110500000.0
2008-05-07 19:15:00,161.855,161.93,161.835,161.9,102400000.0
2008-05-07 19:20:00,161.9,161.945,161.9,161.91,57500000.0
2008-05-07 19:25:00,161.91,161.975,161.895,161.905,83000000.0
2008-05-07 19:30:00,161.905,161.93,161.9,161.915,45100000.0
2008-05-07 19:35:00,161.91,161.915,161.845,161.85,82100000.0
2008-05-07 19:40:00,161.85,161.89,161.81,161.83,129400000.0
2008-05-07 19:45:00,161.83,161.86,161.82,161.845,123200000.0
2008-05-07 19:50:00,161.85,161.85,161.72,161.725,170100000.0
2008-05-07 19:55:00,161.725,161.77,161.72,161.76,669300000.0
2008-05-07 20:00:00,161.76,161.76,161.695,161.71,483800000.0
2008-05-07 20:05:00,161.71,161.735,161.695,161.715,405500000.0
2008-05-07 20:10:00,161.71,161.735,161.635,161.685,645900000.0
2008-05-07 20:15:00,161.68,161.69,161.6,161.6,546600000.0
2008-05-07 20:20:00,161.6,161.635,161.58,161.58,161500000.0
2008-05-07 20:25:00,161.58,161.605,161.495,161.515,822600000.0
2008-05-07 20:30:00,161.515,161.525,161.355,161.46,886600000.0
2008-05-07 20:35:00,161.46,161.49,161.4,161.45,130000000.0
2008-05-07 20:40:00,161.45,161.515,161.435,161.47,310700000.0
2008-05-07 20:45:00,161.47,161.495,161.38,161.485,381600000.0
2008-05-07 20:50:00,161.485,161.565,161.46,161.55,130200000.0
2008-05-07 20:55:00,161.55,161.56,161.44,161.505,305600000.0
2008-05-07 21:00:00,161.505,161.54,161.445,161.535,516600000.0
2008-05-07 21:05:00,161.53,161.545,161.45,161.47,137200000.0
2008-05-07 21:10:00,161.465,161.545,161.45,161.535,84700000.0
2008-05-07 21:15:00,161.53,161.57,161.525,161.545,65100000.0
2008-05-07 21:20:00,161.545,161.58,161.48,161.48,121600000.0
2008-05-07 21:25:00,161.48,161.48,161.36,161.37,279400000.0
2008-05-07 21:30:00,161.375,161.395,161.31,161.32,411900000.0
2008-05-07 21:35:00,161.32,161.35,161.29,161.305,1546800001.0
2008-05-07 21:40:00,161.31,161.345,161.28,161.34,1304500000.0
2008-05-07 21:45:00,161.34,161.4,161.32,161.36,2404400001.0
2008-05-07 21:50:00,161.36,161.415,161.355,161.4,654300000.0
2008-05-07 21:55:00,161.395,161.42,161.355,161.39,73800000.0
2008-05-07 22:00:00,161.39,161.41,161.34,161.4,89000000.0
2008-05-07 22:05:00,161.395,161.415,161.255,161.33,225000000.0
2008-05-07 22:10:00,161.325,161.33,161.17,161.215,248900000.0
2008-05-07 22:15:00,161.205,161.21,161.145,161.165,230400000.0
2008-05-07 22:20:00,161.17,161.185,161.115,161.12,124600000.0
2008-05-07 22:25:00,161.12,161.15,161.015,161.125,712500000.0
2008-05-07 22:30:00,161.125,161.175,161.115,161.16,441100000.0
2008-05-07 22:35:00,161.165,161.17,161.145,161.16,67700000.0
2008-05-07 22:40:00,161.165,161.195,161.155,161.17,300900000.0
2008-05-07 22:45:00,161.17,161.195,161.16,161.175,54500000.0
2008-05-07 22:50:00,161.175,161.24,161.175,161.215,980600000.0
2008-05-07 22:55:00,161.215,161.22,161.205,161.215,36900000.0
2008-05-07 23:00:00,161.215,161.215,161.05,161.06,473500000.0
2008-05-07 23:05:00,161.05,161.05,161.0,161.02,1536300006.0
2008-05-07 23:10:00,161.02,161.05,161.01,161.02,1683200014.0
2008-05-07 23:15:00,161.02,161.03,161.02,161.025,409800000.0
2008-05-07 23:20:00,161.02,161.05,161.02,161.05,620400000.0
2008-05-07 23:25:00,161.06,161.1,161.03,161.04,1141600000.0
2008-05-07 23:30:00,161.04,161.08,161.02,161.08,539500000.0
2008-05-07 23:35:00,161.08,161.17,161.05,161.16,702600002.0
2008-05-07 23:40:00,161.16,161.22,161.14,161.22,389800000.0
2008-05-07 23:45:00,161.22,161.26,161.18,161.22,1061600004.0
2008-05-07 23:50:00,161.22,161.22,161.13,161.13,181500000.0
2008-05-07 23:55:00,161.14,161.15,161.05,161.14,194300000.0
2008-05-08 00:00:00,161.14,161.2,161.13,161.18,145300000.0
2008-05-08 00:05:00,161.185,161.275,161.15,161.235,158100001.0
2008-05-08 00:10:00,161.235,161.245,161.16,161.16,921900001.0
2008-05-08 00:15:00,161.165,161.21,161.14,161.2,1329399999.0
2008-05-08 00:20:00,161.2,161.26,161.18,161.22,1893399998.0
2008-05-08 00:25:00,161.24,161.25,161.19,161.23,1117800001.0
2008-05-08 00:30:00,161.23,161.24,161.18,161.18,2710300004.0
2008-05-08 00:35:00,161.18,161.22,161.16,161.22,1229100000.0
2008-05-08 00:40:00,161.22,161.24,161.165,161.17,1855700001.0
2008-05-08 00:45:00,161.17,161.22,161.16,161.2,2970499997.0
2008-05-08 00:50:00,161.2,161.24,161.19,161.21,1482499997.0
2008-05-08 00:55:00,161.21,161.23,161.16,161.17,1296600000.0
2008-05-08 01:00:00,161.17,161.25,161.16,161.23,2031200007.0
2008-05-08 01:05:00,161.23,161.25,161.13,161.15,2605599996.0
2008-05-08 01:10:00,161.15,161.245,161.15,161.245,536800000.0
2008-05-08 01:15:00,161.245,161.255,161.18,161.19,876900000.0
2008-05-08 01:20:00,161.19,161.28,161.16,161.27,1616300000.0
2008-05-08 01:25:00,161.27,161.28,161.18,161.21,1593600001.0
2008-05-08 01:30:00,161.21,161.22,161.04,161.075,1856200000.0
2008-05-08 01:35:00,161.08,161.085,161.02,161.05,2467100003.0
2008-05-08 01:40:00,161.05,161.085,161.02,161.05,3064800008.0
2008-05-08 01:45:00,161.04,161.1,161.02,161.03,3759900010.0
2008-05-08 01:50:00,161.03,161.055,160.89,160.95,4380900006.0
2008-05-08 01:55:00,160.95,160.965,160.9,160.95,3046600000.0
2008-05-08 02:00:00,160.95,161.07,160.93,160.98,2995500005.0
2008-05-08 02:05:00,160.98,161.0,160.82,160.83,2836399992.0
2008-05-08 02:10:00,160.83,160.9,160.82,160.83,3803500008.0
2008-05-08 02:15:00,160.83,160.895,160.79,160.895,3170200011.0
2008-05-08 02:20:00,160.895,160.93,160.85,160.91,1044900002.0
2008-05-08 02:25:00,160.91,160.92,160.83,160.84,4298700003.0
2008-05-08 02:30:00,160.84,160.845,160.77,160.78,4929499997.0
2008-05-08 02:35:00,160.785,160.82,160.75,160.8,4399999992.0
2008-05-08 02:40:00,160.8,160.85,160.78,160.84,2790299999.0
2008-05-08 02:45:00,160.84,160.875,160.82,160.86,2228400003.0
2008-05-08 02:50:00,160.86,160.88,160.82,160.845,4508700009.0
2008-05-08 02:55:00,160.84,160.86,160.78,160.8,3134199999.0
2008-05-08 03:00:00,160.8,160.86,160.78,160.86,2762499995.0
2008-05-08 03:05:00,160.86,160.86,160.77,160.82,3267199999.0
2008-05-08 03:10:00,160.82,160.86,160.78,160.85,2446400010.0
2008-05-08 03:15:00,160.86,160.91,160.84,160.88,1587199990.0
2008-05-08 03:20:00,160.88,160.89,160.78,160.79,3129500007.0
2008-05-08 03:25:00,160.79,160.83,160.76,160.8,2430299995.0
2008-05-08 03:30:00,160.8,160.875,160.8,160.845,3697700003.0
2008-05-08 03:35:00,160.845,160.885,160.84,160.87,3022100034.0
2008-05-08 03:40:00,160.87,160.87,160.82,160.825,1966799999.0
2008-05-08 03:45:00,160.83,160.83,160.665,160.665,4276800001.0
2008-05-08 03:50:00,160.67,160.675,160.335,160.42,2899599990.0
2008-05-08 03:55:00,160.415,160.43,160.19,160.285,3167099997.0
2008-05-08 04:00:00,160.285,160.405,160.25,160.37,3492599995.0
2008-05-08 04:05:00,160.37,160.4,160.35,160.38,2610299984.0
2008-05-08 04:10:00,160.38,160.39,160.3,160.33,1995100000.0
2008-05-08 04:15:00,160.33,160.33,160.19,160.24,2940199992.0
2008-05-08 04:20:00,160.24,160.26,160.185,160.2,4625799981.0
2008-05-08 04:25:00,160.205,160.205,159.99,160.02,4739400002.0
2008-05-08 04:30:00,160.02,160.02,159.76,159.9,5995799989.0
2008-05-08 04:35:00,159.91,160.0,159.86,159.95,4050399996.0
2008-05-08 04:40:00,159.95,159.95,159.87,159.94,2164800004.0
2008-05-08 04:45:00,159.94,159.94,159.69,159.69,2229200002.0
2008-05-08 04:50:00,159.69,159.74,159.64,159.67,3522700007.0
2008-05-08 04:55:00,159.68,159.78,159.68,159.735,970800001.0
2008-05-08 05:00:00,159.72,159.83,159.72,159.735,1250800000.0
2008-05-08 05:05:00,159.735,159.85,159.69,159.85,1669700000.0
2008-05-08 05:10:00,159.85,159.85,159.72,159.81,2989799993.0
2008-05-08 05:15:00,159.8,159.84,159.8,159.83,1053900000.0
2008-05-08 05:20:00,159.83,159.84,159.8,159.81,1461399999.0
2008-05-08 05:25:00,159.81,159.835,159.76,159.77,1642100003.0
2008-05-08 05:30:00,159.77,159.785,159.68,159.68,2484900000.0
2008-05-08 05:35:00,159.69,159.71,159.66,159.68,1418400001.0
2008-05-08 05:40:00,159.68,159.73,159.68,159.715,1820300001.0
2008-05-08 05:45:00,159.72,159.745,159.7,159.7,795999999.0
2008-05-08 05:50:00,159.7,159.745,159.69,159.735,844600000.0
2008-05-08 05:55:00,159.73,159.77,159.73,159.74,1099299999.0
2008-05-08 06:00:00,159.74,159.75,159.71,159.72,696000000.0
2008-05-08 06:05:00,159.72,159.8,159.72,159.8,1462799999.0
2008-05-08 06:10:00,159.8,159.83,159.8,159.805,986600001.0
2008-05-08 06:15:00,159.805,159.84,159.78,159.82,1434300006.0
2008-05-08 06:20:00,159.82,159.92,159.81,159.92,2560800004.0
2008-05-08 06:25:00,159.92,159.96,159.905,159.95,1457200001.0
2008-05-08 06:30:00,159.95,159.97,159.89,159.91,1304999999.0
2008-05-08 06:35:00,159.915,159.945,159.88,159.915,2254900002.0
2008-05-08 06:40:00,159.915,159.93,159.88,159.9,1305299998.0
2008-05-08 06:45:00,159.9,159.97,159.88,159.89,1238400000.0
2008-05-08 06:50:00,159.89,159.93,159.88,159.9,2499300001.0
2008-05-08 06:55:00,159.9,159.91,159.82,159.86,2012800000.0
2008-05-08 07:00:00,159.86,159.92,159.84,159.86,2774100000.0
2008-05-08 07:05:00,159.86,159.885,159.81,159.81,3231600000.0
2008-05-08 07:10:00,159.81,159.855,159.78,159.81,1331500000.0
2008-05-08 07:15:00,159.82,159.835,159.68,159.68,1808800000.0
2008-05-08 07:20:00,159.68,159.74,159.65,159.73,1897800000.0
2008-05-08 07:25:00,159.74,159.745,159.62,159.74,2077200001.0
2008-05-08 07:30:00,159.74,159.75,159.715,159.73,1256899998.0
2008-05-08 07:35:00,159.73,159.74,159.71,159.72,1330400000.0
2008-05-08 07:40:00,159.72,159.74,159.68,159.715,686200000.0
2008-05-08 07:45:00,159.715,159.78,159.715,159.77,1186800000.0
2008-05-08 07:50:00,159.77,159.86,159.77,159.825,551400000.0
2008-05-08 07:55:00,159.825,159.99,159.81,159.98,1217500000.0
2008-05-08 08:00:00,159.98,160.025,159.945,159.97,1387400000.0
2008-05-08 08:05:00,159.975,160.1,159.975,160.01,2136099999.0
2008-05-08 08:10:00,160.005,160.14,160.005,160.12,1883400000.0
2008-05-08 08:15:00,160.13,160.16,160.01,160.01,3001500003.0
2008-05-08 08:20:00,160.01,160.045,159.9,159.98,3415400002.0
2008-05-08 08:25:00,159.985,160.105,159.935,160.07,1184300000.0
2008-05-08 08:30:00,160.07,160.09,159.85,159.91,1338000000.0
2008-05-08 08:35:00,159.9,159.925,159.6,159.655,3542399990.0
2008-05-08 08:40:00,159.66,159.715,159.445,159.695,4462700006.0
2008-05-08 08:45:00,159.695,159.735,159.605,159.635,1726200000.0
2008-05-08 08:50:00,159.64,159.805,159.63,159.75,1470000000.0
2008-05-08 08:55:00,159.755,159.835,159.715,159.815,1317300000.0
2008-05-08 09:00:00,159.825,159.875,159.775,159.825,1311400000.0
2008-05-08 09:05:00,159.825,159.905,159.67,159.71,4823599986.0
2008-05-08 09:10:00,159.7,159.78,159.7,159.73,4534599996.0
2008-05-08 09:15:00,159.73,159.755,159.67,159.735,5928099990.0
2008-05-08 09:20:00,159.73,159.76,159.66,159.69,2749499995.0
2008-05-08 09:25:00,159.69,159.69,159.61,159.64,3179000012.0
2008-05-08 09:30:00,159.64,159.645,159.555,159.58,3203299997.0
2008-05-08 09:35:00,159.58,159.59,159.4,159.46,2976599997.0
2008-05-08 09:40:00,159.46,159.5,159.15,159.18,3018299997.0
2008-05-08 09:45:00,159.185,159.225,159.06,159.17,1694293474.0
2008-05-08 09:50:00,159.175,159.2,159.1,159.16,986200000.0
2008-05-08 09:55:00,159.165,159.2,159.16,159.175,543900000.0
2008-05-08 10:00:00,159.175,159.285,159.16,159.285,982300000.0
2008-05-08 10:05:00,159.285,159.33,159.255,159.32,961000000.0
2008-05-08 10:10:00,159.32,159.335,159.25,159.255,1004459997.0
2008-05-08 10:15:00,159.26,159.27,159.185,159.2,3494440009.0
2008-05-08 10:20:00,159.2,159.25,159.16,159.21,7345599993.0
2008-05-08 10:25:00,159.21,159.38,159.2,159.28,5535399999.0
2008-05-08 10:30:00,159.28,159.36,159.24,159.35,4026500003.0
2008-05-08 10:35:00,159.35,159.43,159.33,159.37,4410899997.0
2008-05-08 10:40:00,159.37,159.39,159.27,159.28,4840999997.0
2008-05-08 10:45:00,159.28,159.35,159.27,159.33,5112700003.0
2008-05-08 10:50:00,159.33,159.43,159.33,159.42,3710199995.0
2008-05-08 10:55:00,159.42,159.43,159.37,159.41,2120311658.0
2008-05-08 11:00:00,159.42,159.42,159.32,159.37,5678999991.0
2008-05-08 11:05:00,159.37,159.5,159.36,159.49,5017172518.0
2008-05-08 11:10:00,159.49,159.5,159.46,159.48,2628200005.0
2008-05-08 11:15:00,159.48,159.54,159.46,159.53,3314599996.0
2008-05-08 11:20:00,159.53,159.53,159.47,159.48,3777399999.0
2008-05-08 11:25:00,159.48,159.49,159.46,159.48,4634999994.0
2008-05-08 11:30:00,159.48,159.66,159.47,159.66,5806800008.0
2008-05-08 11:35:00,159.66,159.74,159.63,159.65,5432699993.0
2008-05-08 11:40:00,159.65,159.69,159.64,159.66,2781200009.0
2008-05-08 11:45:00,159.66,159.68,159.64,159.65,2598800000.0
2008-05-08 11:50:00,159.66,159.71,159.64,159.69,3906400008.0
2008-05-08 11:55:00,159.69,159.8,159.69,159.77,4310100007.0
2008-05-08 12:00:00,159.78,159.81,159.71,159.74,2453999998.0
2008-05-08 12:05:00,159.74,159.77,159.68,159.76,3556299997.0
2008-05-08 12:10:00,159.76,159.79,159.71,159.73,3836700002.0
2008-05-08 12:15:00,159.73,159.77,159.71,159.75,2953100001.0
2008-05-08 12:20:00,159.75,159.87,159.74,159.86,6362600011.0
2008-05-08 12:25:00,159.86,159.88,159.83,159.86,5474400003.0
2008-05-08 12:30:00,159.86,159.9,159.85,159.85,5323499998.0
2008-05-08 12:35:00,159.85,159.86,159.82,159.85,3818499997.0
2008-05-08 12:40:00,159.85,159.89,159.84,159.87,5523700014.0
2008-05-08 12:45:00,159.87,159.95,159.85,159.93,3668299989.0
2008-05-08 12:50:00,159.935,160.185,159.93,160.085,1511400000.0
2008-05-08 12:55:00,160.085,160.085,159.995,160.015,454200000.0
2008-05-08 13:00:00,160.015,160.04,159.92,159.94,526800000.0
2008-05-08 13:05:00,159.945,160.085,159.935,160.035,613700000.0
2008-05-08 13:10:00,160.035,160.175,160.03,160.145,650800000.0
2008-05-08 13:15:00,160.145,160.215,160.09,160.195,604500000.0
2008-05-08 13:20:00,160.195,160.305,160.15,160.29,644200000.0
2008-05-08 13:25:00,160.29,160.3,160.195,160.205,502900000.0
2008-05-08 13:30:00,160.205,160.35,160.2,160.34,902600000.0
2008-05-08 13:35:00,160.34,160.405,160.22,160.235,1669500000.0
2008-05-08 13:40:00,160.235,160.31,160.145,160.145,1159500000.0
2008-05-08 13:45:00,160.145,160.3,160.125,160.17,1163800000.0
2008-05-08 13:50:00,160.17,160.225,160.05,160.065,1101300000.0
2008-05-08 13:55:00,160.07,160.085,159.95,160.02,1120700000.0
2008-05-08 14:00:00,160.02,160.08,159.96,160.01,1044400000.0
2008-05-08 14:05:00,160.015,160.105,160.015,160.07,784600000.0
2008-05-08 14:10:00,160.07,160.19,160.055,160.135,1011900000.0
2008-05-08 14:15:00,160.13,160.165,160.06,160.08,703800000.0
2008-05-08 14:20:00,160.08,160.09,160.01,160.035,407800000.0
2008-05-08 14:25:00,160.035,160.065,159.985,160.04,865600000.0
2008-05-08 14:30:00,160.02,160.175,159.99,160.025,1547500001.0
2008-05-08 14:35:00,160.02,160.075,159.905,159.965,1030700000.0
2008-05-08 14:40:00,159.955,159.975,159.69,159.75,1360349999.0
2008-05-08 14:45:00,159.75,159.775,159.7,159.755,811600000.0
2008-05-08 14:50:00,159.74,159.78,159.705,159.775,931700000.0
2008-05-08 14:55:00,159.775,159.935,159.745,159.93,925200000.0
2008-05-08 15:00:00,159.93,159.985,159.87,159.92,1054300000.0
2008-05-08 15:05:00,159.925,160.1,159.905,160.075,1002300000.0
2008-05-08 15:10:00,160.08,160.165,160.02,160.125,1037699999.0
2008-05-08 15:15:00,160.125,160.145,160.035,160.055,963100000.0
2008-05-08 15:20:00,160.055,160.065,159.955,160.04,1292100000.0
2008-05-08 15:25:00,160.04,160.125,159.99,160.105,1055100000.0
2008-05-08 15:30:00,160.105,160.235,160.095,160.13,1389300000.0
2008-05-08 15:35:00,160.13,160.165,160.03,160.145,1317200000.0
2008-05-08 15:40:00,160.145,160.17,160.065,160.155,1148100000.0
2008-05-08 15:45:00,160.155,160.215,160.1,160.205,1188100000.0
2008-05-08 15:50:00,160.205,160.225,160.135,160.19,895300000.0
2008-05-08 15:55:00,160.19,160.2,160.075,160.075,865400000.0
2008-05-08 16:00:00,160.085,160.095,160.02,160.035,757700000.0
2008-05-08 16:05:00,160.04,160.085,160.005,160.055,834200000.0
2008-05-08 16:10:00,160.055,160.07,159.925,159.965,1031000000.0
2008-05-08 16:15:00,159.96,159.99,159.835,159.855,926400000.0
2008-05-08 16:20:00,159.855,159.96,159.84,159.915,889600000.0
2008-05-08 16:25:00,159.915,160.045,159.89,160.03,847700000.0
2008-05-08 16:30:00,160.03,160.045,159.895,159.905,529000000.0
2008-05-08 16:35:00,159.905,159.925,159.675,159.705,864700000.0
2008-05-08 16:40:00,159.705,159.795,159.595,159.665,1198800000.0
2008-05-08 16:45:00,159.665,159.785,159.635,159.655,1236700000.0
2008-05-08 16:50:00,159.655,159.76,159.645,159.655,1043200000.0
2008-05-08 16:55:00,159.655,159.785,159.645,159.765,854800000.0
2008-05-08 17:00:00,159.775,159.775,159.705,159.745,900800000.0
2008-05-08 17:05:00,159.745,159.875,159.735,159.845,1106800001.0
2008-05-08 17:10:00,159.855,159.87,159.735,159.8,905500000.0
2008-05-08 17:15:00,159.8,159.815,159.69,159.715,775600000.0
2008-05-08 17:20:00,159.715,159.915,159.715,159.875,1051700000.0
2008-05-08 17:25:00,159.875,159.995,159.84,159.965,1044700000.0
2008-05-08 17:30:00,159.965,160.025,159.935,159.97,602900000.0
2008-05-08 17:35:00,159.975,160.005,159.945,159.96,773300000.0
2008-05-08 17:40:00,159.96,159.975,159.895,159.95,572500000.0
2008-05-08 17:45:00,159.95,159.985,159.915,159.965,606200000.0
2008-05-08 17:50:00,159.965,160.035,159.955,160.025,517100000.0
2008-05-08 17:55:00,160.03,160.065,159.995,160.055,572500000.0
2008-05-08 18:00:00,160.055,160.08,160.035,160.065,475100000.0
2008-05-08 18:05:00,160.065,160.1,160.03,160.095,472900000.0
2008-05-08 18:10:00,160.095,160.15,160.065,160.11,473500000.0
2008-05-08 18:15:00,160.11,160.11,160.015,160.065,476700000.0
2008-05-08 18:20:00,160.07,160.095,160.055,160.075,375300000.0
2008-05-08 18:25:00,160.075,160.1,160.045,160.05,462200000.0
2008-05-08 18:30:00,160.05,160.05,159.91,159.945,472400000.0
2008-05-08 18:35:00,159.945,159.945,159.815,159.885,404200000.0
2008-05-08 18:40:00,159.88,159.915,159.86,159.91,336600000.0
2008-05-08 18:45:00,159.905,160.015,159.9,160.01,231100000.0
2008-05-08 18:50:00,160.01,160.06,159.99,160.04,322500000.0
2008-05-08 18:55:00,160.045,160.135,159.995,160.135,357200000.0
2008-05-08 19:00:00,160.13,160.165,160.095,160.12,390800000.0
2008-05-08 19:05:00,160.125,160.165,160.095,160.095,260500000.0
2008-05-08 19:10:00,160.095,160.115,160.055,160.07,299600000.0
2008-05-08 19:15:00,160.07,160.07,159.99,160.01,271400000.0
2008-05-08 19:20:00,160.005,160.145,160.0,160.105,197300000.0
2008-05-08 19:25:00,160.105,160.17,160.085,160.16,366900000.0
2008-05-08 19:30:00,160.16,160.175,159.995,160.0,270400000.0
2008-05-08 19:35:00,160.0,160.05,159.91,159.915,314100000.0
2008-05-08 19:40:00,159.915,159.97,159.915,159.94,110500000.0
2008-05-08 19:45:00,159.94,159.94,159.89,159.92,263300000.0
2008-05-08 19:50:00,159.92,160.185,159.92,160.135,441100000.0
2008-05-08 19:55:00,160.14,160.195,160.1,160.15,176500000.0
2008-05-08 20:00:00,160.155,160.32,160.15,160.225,496700001.0
2008-05-08 20:05:00,160.23,160.255,160.145,160.21,541600000.0
2008-05-08 20:10:00,160.21,160.275,160.2,160.215,735300000.0
2008-05-08 20:15:00,160.22,160.23,160.16,160.185,667500000.0
2008-05-08 20:20:00,160.18,160.24,160.145,160.225,442300000.0
2008-05-08 20:25:00,160.22,160.26,160.195,160.215,427200000.0
2008-05-08 20:30:00,160.21,160.31,160.145,160.24,373200000.0
2008-05-08 20:35:00,160.25,160.31,160.245,160.3,271200000.0
2008-05-08 20:40:00,160.3,160.32,160.185,160.205,345900000.0
2008-05-08 20:45:00,160.2,160.28,160.19,160.205,339700000.0
2008-05-08 20:50:00,160.2,160.29,160.17,160.235,383700000.0
2008-05-08 20:55:00,160.235,160.255,160.16,160.22,386000000.0
2008-05-08 21:00:00,160.225,160.275,160.195,160.225,317300000.0
2008-05-08 21:05:00,160.225,160.23,160.155,160.185,355000000.0
2008-05-08 21:10:00,160.19,160.235,160.15,160.225,298800000.0
2008-05-08 21:15:00,160.225,160.225,160.11,160.115,267800000.0
2008-05-08 21:20:00,160.12,160.155,160.04,160.1,685500000.0
2008-05-08 21:25:00,160.1,160.105,160.05,160.06,460400000.0
2008-05-08 21:30:00,160.06,160.115,160.05,160.085,218500000.0
2008-05-08 21:35:00,160.085,160.125,160.075,160.105,125400000.0
2008-05-08 21:40:00,160.1,160.12,160.02,160.07,256600000.0
2008-05-08 21:45:00,160.075,160.11,160.02,160.02,280600000.0
2008-05-08 21:50:00,160.025,160.08,159.965,159.97,173300000.0
2008-05-08 21:55:00,159.975,160.055,159.97,159.98,186500000.0
2008-05-08 22:00:00,159.985,160.0,159.97,159.97,171900000.0
2008-05-08 22:05:00,159.965,159.975,159.775,159.795,294700000.0
2008-05-08 22:10:00,159.795,159.825,159.665,159.72,597100000.0
2008-05-08 22:15:00,159.725,159.765,159.71,159.72,331800000.0
2008-05-08 22:20:00,159.725,159.73,159.545,159.645,771900000.0
2008-05-08 22:25:00,159.64,159.745,159.6,159.62,211700000.0
2008-05-08 22:30:00,159.625,159.68,159.62,159.67,75600000.0
2008-05-08 22:35:00,159.67,159.745,159.63,159.66,525700001.0
2008-05-08 22:40:00,159.655,159.69,159.62,159.69,249800000.0
2008-05-08 22:45:00,159.69,159.715,159.58,159.59,212600000.0
2008-05-08 22:50:00,159.595,159.735,159.575,159.6,528000000.0
2008-05-08 22:55:00,159.6,159.69,159.6,159.65,541699999.0
2008-05-08 23:00:00,159.66,159.67,159.565,159.57,676800001.0
2008-05-08 23:05:00,159.57,159.67,159.56,159.595,1118699998.0
2008-05-08 23:10:00,159.6,159.73,159.595,159.73,692100000.0
2008-05-08 23:15:00,159.73,159.74,159.7,159.72,504700000.0
2008-05-08 23:20:00,159.71,159.76,159.69,159.76,258100000.0
2008-05-08 23:25:00,159.76,159.83,159.75,159.82,510700000.0
2008-05-08 23:30:00,159.82,159.82,159.75,159.8,398500000.0
2008-05-08 23:35:00,159.8,159.83,159.79,159.82,311500000.0
2008-05-08 23:40:00,159.82,159.84,159.8,159.81,339499999.0
2008-05-08 23:45:00,159.81,159.815,159.81,159.81,258700000.0
2008-05-08 23:50:00,159.81,159.91,159.81,159.91,345299999.0
2008-05-08 23:55:00,159.89,159.89,159.8,159.83,1228800000.0
2008-05-09 00:00:00,159.83,159.88,159.81,159.86,816100000.0
2008-05-09 00:05:00,159.86,159.9,159.81,159.885,550300000.0
2008-05-09 00:10:00,159.885,159.96,159.88,159.88,809399995.0
2008-05-09 00:15:00,159.89,159.97,159.88,159.93,663700001.0
2008-05-09 00:20:00,159.93,159.94,159.92,159.93,114400000.0
2008-05-09 00:25:00,159.93,159.93,159.86,159.91,1108000002.0
2008-05-09 00:30:00,159.91,159.91,159.83,159.85,611700000.0
2008-05-09 00:35:00,159.86,159.9,159.86,159.88,735199999.0
2008-05-09 00:40:00,159.88,159.95,159.88,159.94,899099996.0
2008-05-09 00:45:00,159.94,159.94,159.86,159.885,2062799993.0
2008-05-09 00:50:00,159.885,159.9,159.88,159.885,450799999.0
2008-05-09 00:55:00,159.885,159.975,159.88,159.96,1236099999.0
2008-05-09 01:00:00,159.96,160.02,159.95,160.02,1016400000.0
2008-05-09 01:05:00,160.02,160.055,159.95,159.95,1189400000.0
2008-05-09 01:10:00,159.95,159.99,159.9,159.935,1394599998.0
2008-05-09 01:15:00,159.935,159.96,159.88,159.93,1534299994.0
2008-05-09 01:20:00,159.93,159.94,159.85,159.88,1754174164.0
2008-05-09 01:25:00,159.88,160.01,159.88,159.945,1245599998.0
2008-05-09 01:30:00,159.95,159.99,159.94,159.95,1373900004.0
2008-05-09 01:35:00,159.95,160.02,159.95,159.96,3790799984.0
2008-05-09 01:40:00,159.96,160.02,159.95,160.0,3314400000.0
2008-05-09 01:45:00,160.0,160.02,159.905,159.935,1552600001.0
2008-05-09 01:50:00,159.94,159.965,159.92,159.95,2683299995.0
2008-05-09 01:55:00,159.95,160.03,159.95,159.98,1748399992.0
2008-05-09 02:00:00,159.98,159.98,159.83,159.85,1484900000.0
2008-05-09 02:05:00,159.85,159.86,159.73,159.73,1596500000.0
2008-05-09 02:10:00,159.73,159.775,159.7,159.7,2036600000.0
2008-05-09 02:15:00,159.7,159.735,159.7,159.71,2172199998.0
2008-05-09 02:20:00,159.71,159.765,159.71,159.74,1685300002.0
2008-05-09 02:25:00,159.74,159.77,159.73,159.76,790399999.0
2008-05-09 02:30:00,159.77,159.81,159.76,159.76,1637800001.0
2008-05-09 02:35:00,159.76,159.83,159.75,159.75,3419899979.0
2008-05-09 02:40:00,159.75,159.82,159.75,159.81,1005400000.0
2008-05-09 02:45:00,159.81,159.88,159.78,159.86,1810100004.0
2008-05-09 02:50:00,159.86,159.87,159.78,159.78,1143400000.0
2008-05-09 02:55:00,159.78,159.83,159.75,159.765,861499999.0
2008-05-09 03:00:00,159.765,159.81,159.76,159.785,2111200001.0
2008-05-09 03:05:00,159.795,159.805,159.73,159.76,3385900010.0
2008-05-09 03:10:00,159.77,159.81,159.76,159.8,1731999991.0
2008-05-09 03:15:00,159.8,159.94,159.8,159.88,3464300008.0
2008-05-09 03:20:00,159.88,159.97,159.88,159.97,2633000004.0
2008-05-09 03:25:00,159.97,159.97,159.78,159.785,5953199986.0
2008-05-09 03:30:00,159.785,159.83,159.73,159.77,3087299997.0
2008-05-09 03:35:00,159.765,159.825,159.62,159.64,6420199983.0
2008-05-09 03:40:00,159.64,159.7,159.6,159.6,2461199995.0
2008-05-09 03:45:00,159.6,159.665,159.59,159.66,1731300010.0
2008-05-09 03:50:00,159.66,159.705,159.66,159.68,2562800000.0
2008-05-09 03:55:00,159.68,159.685,159.61,159.65,2979699998.0
2008-05-09 04:00:00,159.65,159.66,159.6,159.62,2319700012.0
2008-05-09 04:05:00,159.62,159.66,159.6,159.62,2299700001.0
2008-05-09 04:10:00,159.62,159.705,159.62,159.69,2626799998.0
2008-05-09 04:15:00,159.685,159.76,159.68,159.76,1593800000.0
2008-05-09 04:20:00,159.76,159.785,159.73,159.745,1001300003.0
2008-05-09 04:25:00,159.745,159.775,159.66,159.71,2187399999.0
2008-05-09 04:30:00,159.71,159.71,159.67,159.71,2974200001.0
2008-05-09 04:35:00,159.71,159.805,159.7,159.78,1419599992.0
2008-05-09 04:40:00,159.78,159.79,159.78,159.78,861399999.0
2008-05-09 04:45:00,159.78,159.785,159.69,159.73,1605599998.0
2008-05-09 04:50:00,159.73,159.77,159.73,159.75,557599999.0
2008-05-09 04:55:00,159.75,159.75,159.66,159.66,1893399999.0
2008-05-09 05:00:00,159.66,159.7,159.65,159.7,2328499995.0
2008-05-09 05:05:00,159.7,159.71,159.65,159.66,877000001.0
2008-05-09 05:10:00,159.66,159.69,159.65,159.685,1722199997.0
2008-05-09 05:15:00,159.685,159.74,159.68,159.72,2131100000.0
2008-05-09 05:20:00,159.72,159.74,159.7,159.71,1686899987.0
2008-05-09 05:25:00,159.71,159.765,159.7,159.7,3147599986.0
2008-05-09 05:30:00,159.7,159.71,159.54,159.555,3125300000.0
2008-05-09 05:35:00,159.55,159.57,159.42,159.46,2197799999.0
2008-05-09 05:40:00,159.46,159.49,159.42,159.42,1858899997.0
2008-05-09 05:45:00,159.42,159.43,159.37,159.4,1604300001.0
2008-05-09 05:50:00,159.4,159.4,159.305,159.335,2756249148.0
2008-05-09 05:55:00,159.335,159.42,159.33,159.42,2385300003.0
2008-05-09 06:00:00,159.42,159.455,159.41,159.445,1549400001.0
2008-05-09 06:05:00,159.445,159.545,159.43,159.54,1297000001.0
2008-05-09 06:10:00,159.54,159.545,159.48,159.51,851700000.0
2008-05-09 06:15:00,159.51,159.52,159.4,159.42,1203300003.0
2008-05-09 06:20:00,159.42,159.53,159.4,159.52,2060800000.0
2008-05-09 06:25:00,159.52,159.59,159.51,159.57,1186600001.0
2008-05-09 06:30:00,159.57,159.6,159.52,159.52,1552699999.0
2008-05-09 06:35:00,159.52,159.56,159.48,159.49,3167999991.0
2008-05-09 06:40:00,159.49,159.505,159.45,159.47,1316600003.0
2008-05-09 06:45:00,159.47,159.555,159.47,159.49,2703799994.0
2008-05-09 06:50:00,159.5,159.51,159.45,159.49,2138100002.0
2008-05-09 06:55:00,159.5,159.56,159.49,159.54,1873399999.0
2008-05-09 07:00:00,159.54,159.585,159.54,159.575,364000000.0
2008-05-09 07:05:00,159.575,159.58,159.52,159.57,930900000.0
2008-05-09 07:10:00,159.57,159.58,159.53,159.56,1555900001.0
2008-05-09 07:15:00,159.56,159.59,159.54,159.55,861100000.0
2008-05-09 07:20:00,159.54,159.56,159.51,159.51,607100000.0
2008-05-09 07:25:00,159.52,159.59,159.51,159.57,1214500000.0
2008-05-09 07:30:00,159.57,159.66,159.57,159.65,632400000.0
2008-05-09 07:35:00,159.65,159.73,159.63,159.71,1294199999.0
2008-05-09 07:40:00,159.71,159.8,159.7,159.79,1619300000.0
2008-05-09 07:45:00,159.79,159.8,159.71,159.73,895900000.0
2008-05-09 07:50:00,159.72,159.74,159.65,159.69,1673200000.0
2008-05-09 07:55:00,159.69,159.725,159.605,159.67,1255600000.0
2008-05-09 08:00:00,159.665,159.86,159.625,159.825,1581000000.0
2008-05-09 08:05:00,159.835,159.86,159.695,159.7,1667000000.0
2008-05-09 08:10:00,159.7,159.705,159.545,159.56,1210200000.0
2008-05-09 08:15:00,159.56,159.62,159.495,159.55,1058100000.0
2008-05-09 08:20:00,159.55,159.605,159.525,159.595,1157700000.0
2008-05-09 08:25:00,159.6,159.605,159.45,159.495,1858000000.0
2008-05-09 08:30:00,159.495,159.695,159.47,159.615,2033900000.0
2008-05-09 08:35:00,159.615,159.83,159.6,159.72,1997800000.0
2008-05-09 08:40:00,159.715,159.8,159.695,159.785,1584100000.0
2008-05-09 08:45:00,159.8,159.845,159.71,159.82,1627700000.0
2008-05-09 08:50:00,159.815,159.825,159.715,159.77,1472400000.0
2008-05-09 08:55:00,159.775,159.79,159.67,159.71,2067200000.0
2008-05-09 09:00:00,159.705,159.73,159.675,159.68,1346200000.0
2008-05-09 09:05:00,159.68,159.73,159.675,159.71,1610100000.0
2008-05-09 09:10:00,159.715,159.73,159.65,159.71,1263400000.0
2008-05-09 09:15:00,159.71,159.715,159.645,159.675,1218000000.0
2008-05-09 09:20:00,159.675,159.71,159.6,159.705,1671100000.0
2008-05-09 09:25:00,159.705,159.72,159.64,159.67,1207700000.0
2008-05-09 09:30:00,159.675,159.685,159.455,159.495,1336100000.0
2008-05-09 09:35:00,159.49,159.65,159.455,159.49,2034899999.0
2008-05-09 09:40:00,159.49,159.52,159.415,159.465,1391700000.0
2008-05-09 09:45:00,159.47,159.52,159.39,159.425,2277392000.0
2008-05-09 09:50:00,159.425,159.51,159.425,159.43,949080000.0
2008-05-09 09:55:00,159.43,159.45,159.395,159.435,835724000.0
2008-05-09 10:00:00,159.435,159.44,159.37,159.385,877756000.0
2008-05-09 10:05:00,159.385,159.435,159.245,159.285,1867348001.0
2008-05-09 10:10:00,159.285,159.445,159.275,159.43,1667800000.0
2008-05-09 10:15:00,159.425,159.455,159.31,159.415,1762200000.0
2008-05-09 10:20:00,159.42,159.545,159.41,159.495,1896800000.0
2008-05-09 10:25:00,159.495,159.515,159.445,159.485,1648500000.0
2008-05-09 10:30:00,159.485,159.485,159.425,159.455,1545800000.0
2008-05-09 10:35:00,159.455,159.455,159.355,159.365,1953200000.0
2008-05-09 10:40:00,159.365,159.465,159.355,159.41,1537699999.0
2008-05-09 10:45:00,159.405,159.545,159.39,159.5,1560500000.0
2008-05-09 10:50:00,159.495,159.565,159.47,159.54,1509000000.0
2008-05-09 10:55:00,159.54,159.655,159.53,159.585,1266200000.0
2008-05-09 11:00:00,159.585,159.615,159.51,159.54,877300000.0
2008-05-09 11:05:00,159.54,159.54,159.505,159.51,803000000.0
2008-05-09 11:10:00,159.515,159.555,159.465,159.47,537100000.0
2008-05-09 11:15:00,159.47,159.515,159.38,159.38,613100000.0
2008-05-09 11:20:00,159.385,159.48,159.38,159.435,711000000.0
2008-05-09 11:25:00,159.435,159.49,159.395,159.405,801500000.0
2008-05-09 11:30:00,159.4,159.415,159.295,159.315,762800000.0
2008-05-09 11:35:00,159.315,159.325,159.195,159.245,848700000.0
2008-05-09 11:40:00,159.245,159.25,159.1,159.11,909900000.0
2008-05-09 11:45:00,159.11,159.225,159.095,159.22,1009100000.0
2008-05-09 11:50:00,159.22,159.325,159.185,159.29,840400000.0
2008-05-09 11:55:00,159.285,159.34,159.265,159.275,1046900000.0
2008-05-09 12:00:00,159.28,159.365,159.265,159.335,815200000.0
2008-05-09 12:05:00,159.345,159.345,159.27,159.31,824500000.0
2008-05-09 12:10:00,159.31,159.36,159.275,159.29,948100000.0
2008-05-09 12:15:00,159.285,159.33,159.25,159.27,870800000.0
2008-05-09 12:20:00,159.275,159.275,159.175,159.23,1086100000.0
2008-05-09 12:25:00,159.225,159.275,159.11,159.145,1055600000.0
2008-05-09 12:30:00,159.14,159.175,159.1,159.16,884300000.0
2008-05-09 12:35:00,159.155,159.16,159.005,159.035,1116800000.0
2008-05-09 12:40:00,159.04,159.14,159.025,159.11,813400000.0
2008-05-09 12:45:00,159.11,159.215,159.105,159.195,1149700000.0
2008-05-09 12:50:00,159.2,159.225,159.135,159.17,1069200000.0
2008-05-09 12:55:00,159.175,159.265,159.135,159.235,872000000.0
2008-05-09 13:00:00,159.235,159.28,159.15,159.165,843700000.0
2008-05-09 13:05:00,159.165,159.195,159.15,159.165,636300000.0
2008-05-09 13:10:00,159.165,159.18,159.145,159.16,560200000.0
2008-05-09 13:15:00,159.165,159.18,159.115,159.13,674000000.0
2008-05-09 13:20:00,159.13,159.155,159.085,159.11,519500000.0
2008-05-09 13:25:00,159.11,159.11,158.96,158.975,1276599998.0
2008-05-09 13:30:00,158.975,159.015,158.875,158.945,1116200000.0
2008-05-09 13:35:00,158.945,158.975,158.825,158.835,1114700000.0
2008-05-09 13:40:00,158.835,158.935,158.835,158.93,766500000.0
2008-05-09 13:45:00,158.925,159.02,158.895,158.9,950300000.0
2008-05-09 13:50:00,158.9,159.025,158.875,158.975,931400000.0
2008-05-09 13:55:00,158.985,158.995,158.865,158.905,1010900001.0
2008-05-09 14:00:00,158.91,158.925,158.85,158.86,942300000.0
2008-05-09 14:05:00,158.855,158.895,158.79,158.815,1047400000.0
2008-05-09 14:10:00,158.815,158.825,158.78,158.805,1036400000.0
2008-05-09 14:15:00,158.8,158.885,158.79,158.845,1072400000.0
2008-05-09 14:20:00,158.85,158.865,158.685,158.695,1547200000.0
2008-05-09 14:25:00,158.695,158.75,158.64,158.64,1152400000.0
2008-05-09 14:30:00,158.645,158.835,158.595,158.805,1702699997.0
2008-05-09 14:35:00,158.8,158.865,158.73,158.795,1813000000.0
2008-05-09 14:40:00,158.795,158.945,158.75,158.86,1005100000.0
2008-05-09 14:45:00,158.86,158.88,158.745,158.805,803500000.0
2008-05-09 14:50:00,158.805,158.87,158.76,158.87,1248300000.0
2008-05-09 14:55:00,158.87,159.085,158.84,159.03,1629000000.0
2008-05-09 15:00:00,159.03,159.165,159.005,159.11,1624000000.0
2008-05-09 15:05:00,159.11,159.14,159.08,159.105,933900000.0
2008-05-09 15:10:00,159.095,159.16,159.05,159.15,857400000.0
2008-05-09 15:15:00,159.155,159.305,159.145,159.185,847500000.0
2008-05-09 15:20:00,159.185,159.26,159.18,159.205,1354200000.0
2008-05-09 15:25:00,159.205,159.31,159.2,159.295,600620000.0
2008-05-09 15:30:00,159.3,159.34,159.145,159.21,1032200000.0
2008-05-09 15:35:00,159.22,159.32,159.195,159.295,589960000.0
2008-05-09 15:40:00,159.295,159.31,159.18,159.19,639320000.0
2008-05-09 15:45:00,159.19,159.29,159.17,159.26,796080000.0
2008-05-09 15:50:00,159.26,159.425,159.25,159.375,1238520000.0
2008-05-09 15:55:00,159.375,159.44,159.355,159.375,1032000000.0
2008-05-09 16:00:00,159.375,159.48,159.35,159.445,796500000.0
2008-05-09 16:05:00,159.445,159.455,159.395,159.42,946300000.0
2008-05-09 16:10:00,159.42,159.455,159.37,159.37,1473279999.0
2008-05-09 16:15:00,159.37,159.44,159.35,159.395,1552880001.0
2008-05-09 16:20:00,159.395,159.41,159.26,159.315,932460000.0
2008-05-09 16:25:00,159.31,159.36,159.25,159.26,1055919998.0
2008-05-09 16:30:00,159.26,159.325,159.25,159.265,1017960000.0
2008-05-09 16:35:00,159.27,159.37,159.25,159.36,1000000000.0
2008-05-09 16:40:00,159.36,159.43,159.33,159.405,1521800000.0
2008-05-09 16:45:00,159.405,159.49,159.385,159.405,919500000.0
2008-05-09 16:50:00,159.405,159.45,159.39,159.41,873000000.0
2008-05-09 16:55:00,159.41,159.46,159.305,159.315,740100000.0
2008-05-09 17:00:00,159.31,159.325,159.2,159.21,998120000.0
2008-05-09 17:05:00,159.21,159.245,159.18,159.22,966000000.0
2008-05-09 17:10:00,159.22,159.235,159.145,159.165,1498959999.0
2008-05-09 17:15:00,159.17,159.24,159.165,159.2,759260000.0
2008-05-09 17:20:00,159.2,159.24,159.13,159.16,724320000.0
2008-05-09 17:25:00,159.16,159.26,159.15,159.185,1067659999.0
2008-05-09 17:30:00,159.185,159.29,159.18,159.195,1459020000.0
2008-05-09 17:35:00,159.195,159.22,159.15,159.16,786620000.0
2008-05-09 17:40:00,159.155,159.215,159.135,159.165,488400000.0
2008-05-09 17:45:00,159.17,159.19,159.05,159.135,610640000.0
2008-05-09 17:50:00,159.14,159.16,159.09,159.145,613900000.0
2008-05-09 17:55:00,159.14,159.16,159.12,159.12,465700000.0
2008-05-09 18:00:00,159.12,159.16,159.12,159.15,498800000.0
2008-05-09 18:05:00,159.15,159.17,159.14,159.16,383200000.0
2008-05-09 18:10:00,159.16,159.23,159.155,159.165,626000000.0
2008-05-09 18:15:00,159.17,159.22,159.11,159.18,760000000.0
2008-05-09 18:20:00,159.18,159.24,159.17,159.18,414000000.0
2008-05-09 18:25:00,159.18,159.21,159.125,159.13,280200000.0
2008-05-09 18:30:00,159.125,159.18,159.115,159.14,547900000.0
2008-05-09 18:35:00,159.14,159.2,159.12,159.195,328300000.0
2008-05-09 18:40:00,159.2,159.22,159.185,159.215,184400000.0
2008-05-09 18:45:00,159.22,159.27,159.195,159.26,429800000.0
2008-05-09 18:50:00,159.26,159.28,159.2,159.27,381000000.0
2008-05-09 18:55:00,159.27,159.345,159.235,159.34,398800000.0
2008-05-09 19:00:00,159.34,159.355,159.305,159.32,401000000.0
2008-05-09 19:05:00,159.32,159.34,159.245,159.26,393100000.0
2008-05-09 19:10:00,159.26,159.29,159.225,159.24,308900000.0
2008-05-09 19:15:00,159.23,159.28,159.21,159.275,246500000.0
2008-05-09 19:20:00,159.27,159.27,159.24,159.25,162700000.0
2008-05-09 19:25:00,159.25,159.25,159.16,159.165,398100000.0
2008-05-09 19:30:00,159.17,159.19,159.095,159.13,407800000.0
2008-05-09 19:35:00,159.13,159.215,159.11,159.14,541700000.0
2008-05-09 19:40:00,159.14,159.16,159.09,159.135,329300000.0
2008-05-09 19:45:00,159.135,159.15,159.1,159.12,482000000.0
2008-05-09 19:50:00,159.12,159.16,159.115,159.145,388200000.0
2008-05-09 19:55:00,159.15,159.25,159.14,159.245,606700000.0
2008-05-09 20:00:00,159.245,159.275,159.21,159.245,543100000.0
2008-05-09 20:05:00,159.245,159.26,159.165,159.195,452700000.0
2008-05-09 20:10:00,159.195,159.21,159.155,159.155,508800000.0
2008-05-09 20:15:00,159.15,159.23,159.15,159.205,1129200000.0
2008-05-09 20:20:00,159.205,159.25,159.17,159.23,784700000.0
2008-05-09 20:25:00,159.23,159.235,159.145,159.145,505900000.0
2008-05-09 20:30:00,159.145,159.235,159.13,159.18,623900000.0
2008-05-09 20:35:00,159.18,159.235,159.16,159.17,1259399999.0
2008-05-09 20:40:00,159.17,159.21,159.16,159.19,840200000.0
2008-05-09 20:45:00,159.195,159.26,159.19,159.23,1276600000.0
2008-05-09 20:50:00,159.23,159.29,159.21,159.27,1016850000.0
2008-05-09 20:55:00,159.27,159.36,159.27,159.36,1470500001.0
2008-05-09 21:00:00,159.36,159.37,159.295,159.355,1426000000.0
2008-05-09 21:05:00,159.355,159.37,159.33,159.34,1054300000.0
2008-05-09 21:10:00,159.34,159.35,159.31,159.31,860000000.0
2008-05-09 21:15:00,159.32,159.37,159.32,159.34,1006900000.0
2008-05-09 21:20:00,159.34,159.36,159.32,159.345,771400000.0
2008-05-09 21:25:00,159.345,159.385,159.345,159.365,1140600000.0
2008-05-09 21:30:00,159.365,159.475,159.365,159.46,1389400000.0
2008-05-09 21:35:00,159.46,159.495,159.43,159.48,1106300000.0
2008-05-09 21:40:00,159.48,159.53,159.47,159.51,576000000.0
2008-05-09 21:45:00,159.51,159.52,159.41,159.425,815200000.0
2008-05-09 21:50:00,159.425,159.43,159.4,159.42,420199999.0
2008-05-09 21:55:00,159.42,159.435,159.405,159.41,476000001.0
2008-05-09 22:00:00,159.41,159.42,159.39,159.39,534699999.0
2008-05-09 22:05:00,159.39,159.4,159.375,159.375,248900000.0
2008-05-09 22:10:00,159.375,159.38,159.315,159.315,208300000.0
2008-05-09 22:15:00,159.315,159.315,159.25,159.25,651799998.0
2008-05-09 22:20:00,159.25,159.31,159.25,159.29,413600001.0
2008-05-09 22:25:00,159.29,159.295,159.26,159.26,485500000.0
2008-05-09 22:30:00,159.26,159.275,159.24,159.25,994899999.0
2008-05-09 22:35:00,159.25,159.27,159.23,159.235,471400000.0
2008-05-09 22:40:00,159.235,159.235,159.145,159.16,670900000.0
2008-05-09 22:45:00,159.16,159.225,159.16,159.18,822699999.0
2008-05-09 22:50:00,159.18,159.185,159.17,159.18,312800000.0
2008-05-09 22:55:00,159.18,159.2,159.135,159.16,606000003.0
2008-05-11 23:05:00,159.2,159.24,159.12,159.18,83200000.0
2008-05-11 23:10:00,159.175,159.175,159.155,159.17,13600000.0
2008-05-11 23:30:00,159.185,159.185,159.18,159.18,51200000.0
2008-05-11 23:35:00,159.18,159.185,159.18,159.18,16800000.0
2008-05-11 23:40:00,159.165,159.18,159.16,159.16,9600000.0
2008-05-11 23:45:00,159.16,159.2,159.15,159.15,20800000.0
2008-05-11 23:50:00,159.185,159.22,159.06,159.155,93500000.0
2008-05-11 23:55:00,159.165,159.18,159.16,159.16,86500000.0
2008-05-12 00:00:00,159.16,159.22,159.1,159.175,1081600000.0
2008-05-12 00:05:00,159.18,159.27,159.08,159.21,1104199999.0
2008-05-12 00:10:00,159.19,159.24,159.15,159.215,654400000.0
2008-05-12 00:15:00,159.225,159.235,159.205,159.235,74100000.0
2008-05-12 00:20:00,159.24,159.285,159.24,159.28,68800000.0
2008-05-12 00:25:00,159.28,159.28,159.205,159.205,40700000.0
2008-05-12 00:30:00,159.205,159.23,159.195,159.205,59200000.0
2008-05-12 00:35:00,159.205,159.205,159.06,159.115,565450007.0
2008-05-12 00:40:00,159.12,159.145,159.12,159.135,33200000.0
2008-05-12 00:45:00,159.13,159.145,159.04,159.055,727500000.0
2008-05-12 00:50:00,159.055,159.07,159.035,159.035,24200000.0
2008-05-12 00:55:00,159.035,159.05,158.935,158.98,530600000.0
2008-05-12 01:00:00,158.97,159.04,158.96,158.99,415200000.0
2008-05-12 01:05:00,158.99,159.01,158.94,158.945,288000000.0
2008-05-12 01:10:00,158.945,158.97,158.9,158.97,202900000.0
2008-05-12 01:15:00,158.97,159.015,158.96,158.97,245100000.0
2008-05-12 01:20:00,158.97,158.98,158.83,158.895,550200000.0
2008-05-12 01:25:00,158.895,158.9,158.86,158.9,271300000.0
2008-05-12 01:30:00,158.895,158.895,158.795,158.86,451000000.0
2008-05-12 01:35:00,158.86,158.95,158.86,158.93,221900000.0
2008-05-12 01:40:00,158.925,158.95,158.89,158.9,154400000.0
2008-05-12 01:45:00,158.9,158.91,158.8,158.825,560999999.0
2008-05-12 01:50:00,158.82,158.82,158.62,158.69,1239100000.0
2008-05-12 01:55:00,158.69,158.765,158.655,158.75,682300000.0
2008-05-12 02:00:00,158.75,158.89,158.73,158.875,692600000.0
2008-05-12 02:05:00,158.875,158.875,158.81,158.83,193000000.0
2008-05-12 02:10:00,158.83,158.905,158.83,158.895,506399999.0
2008-05-12 02:15:00,158.89,158.94,158.84,158.94,647900000.0
2008-05-12 02:20:00,158.94,159.02,158.9,158.96,1365200001.0
2008-05-12 02:25:00,158.96,159.005,158.955,158.99,413200001.0
2008-05-12 02:30:00,158.99,159.015,158.94,158.96,1487900012.0
2008-05-12 02:35:00,158.96,159.115,158.96,159.115,571400001.0
2008-05-12 02:40:00,159.115,159.225,159.115,159.195,235100000.0
2008-05-12 02:45:00,159.195,159.2,159.1,159.15,838900001.0
2008-05-12 02:50:00,159.15,159.165,159.11,159.155,1144400006.0
2008-05-12 02:55:00,159.16,159.21,159.15,159.17,912800006.0
2008-05-12 03:00:00,159.17,159.315,159.14,159.265,1642798824.0
2008-05-12 03:05:00,159.26,159.38,159.225,159.36,644800000.0
2008-05-12 03:10:00,159.36,159.36,159.25,159.28,524200000.0
2008-05-12 03:15:00,159.28,159.32,159.28,159.31,246300000.0
2008-05-12 03:20:00,159.31,159.32,159.22,159.27,689300000.0
2008-05-12 03:25:00,159.28,159.28,159.22,159.22,195300000.0
2008-05-12 03:30:00,159.23,159.33,159.2,159.21,1208700001.0
2008-05-12 03:35:00,159.21,159.26,159.18,159.21,819700003.0
2008-05-12 03:40:00,159.21,159.23,159.15,159.16,424200000.0
2008-05-12 03:45:00,159.16,159.2,159.13,159.2,472400000.0
2008-05-12 03:50:00,159.2,159.26,159.185,159.24,518100000.0
2008-05-12 03:55:00,159.23,159.28,159.21,159.25,405400001.0
2008-05-12 04:00:00,159.26,159.43,159.25,159.4,1376899999.0
2008-05-12 04:05:00,159.39,159.49,159.33,159.37,898800000.0
2008-05-12 04:10:00,159.37,159.39,159.33,159.36,401400000.0
2008-05-12 04:15:00,159.36,159.4,159.315,159.37,707700000.0
2008-05-12 04:20:00,159.36,159.38,159.345,159.35,171900000.0
2008-05-12 04:25:00,159.34,159.38,159.34,159.38,231400000.0
2008-05-12 04:30:00,159.37,159.37,159.32,159.34,327200000.0
2008-05-12 04:35:00,159.34,159.36,159.32,159.32,555500000.0
2008-05-12 04:40:00,159.32,159.33,159.27,159.28,977800000.0
2008-05-12 04:45:00,159.28,159.37,159.25,159.37,757900000.0
2008-05-12 04:50:00,159.37,159.39,159.33,159.34,578799999.0
2008-05-12 04:55:00,159.35,159.42,159.31,159.36,876299998.0
2008-05-12 05:00:00,159.36,159.42,159.33,159.39,792600000.0
2008-05-12 05:05:00,159.38,159.4,159.35,159.39,528900000.0
2008-05-12 05:10:00,159.39,159.47,159.34,159.44,777099999.0
2008-05-12 05:15:00,159.44,159.44,159.32,159.32,465900000.0
2008-05-12 05:20:00,159.32,159.32,159.29,159.295,344600000.0
2008-05-12 05:25:00,159.3,159.3,159.26,159.28,524300000.0
2008-05-12 05:30:00,159.27,159.47,159.27,159.41,924299999.0
2008-05-12 05:35:00,159.42,159.42,159.375,159.39,574900001.0
2008-05-12 05:40:00,159.39,159.41,159.37,159.39,507000000.0
2008-05-12 05:45:00,159.39,159.41,159.36,159.39,643500000.0
2008-05-12 05:50:00,159.39,159.4,159.37,159.38,334900000.0
2008-05-12 05:55:00,159.38,159.44,159.36,159.4,646000000.0
2008-05-12 06:00:00,159.41,159.42,159.38,159.42,364400000.0
2008-05-12 06:05:00,159.42,159.44,159.33,159.36,1450000000.0
2008-05-12 06:10:00,159.36,159.42,159.355,159.36,1314300000.0
2008-05-12 06:15:00,159.36,159.37,159.27,159.28,1027300000.0
2008-05-12 06:20:00,159.29,159.32,159.25,159.27,1036400000.0
2008-05-12 06:25:00,159.26,159.3,159.26,159.3,560800000.0
2008-05-12 06:30:00,159.29,159.325,159.28,159.3,596000000.0
2008-05-12 06:35:00,159.3,159.39,159.3,159.33,835400000.0
2008-05-12 06:40:00,159.33,159.355,159.31,159.35,456300000.0
2008-05-12 06:45:00,159.345,159.35,159.28,159.3,298100000.0
2008-05-12 06:50:00,159.3,159.3,159.25,159.26,201600000.0
2008-05-12 06:55:00,159.25,159.33,159.25,159.32,259700000.0
2008-05-12 07:00:00,159.32,159.32,159.25,159.26,445600000.0
2008-05-12 07:05:00,159.26,159.27,159.11,159.23,1071000000.0
2008-05-12 07:10:00,159.23,159.27,159.175,159.25,590100000.0
2008-05-12 07:15:00,159.25,159.25,159.15,159.21,712899997.0
2008-05-12 07:20:00,159.21,159.25,159.18,159.2,538400000.0
2008-05-12 07:25:00,159.2,159.22,159.19,159.22,434900000.0
2008-05-12 07:30:00,159.22,159.23,159.165,159.21,600600001.0
2008-05-12 07:35:00,159.21,159.23,159.175,159.19,407700000.0
2008-05-12 07:40:00,159.19,159.2,159.185,159.19,302300000.0
2008-05-12 07:45:00,159.19,159.255,159.18,159.185,658100000.0
2008-05-12 07:50:00,159.18,159.23,159.18,159.19,726500000.0
2008-05-12 07:55:00,159.195,159.225,159.07,159.1,1117300000.0
2008-05-12 08:00:00,159.1,159.2,159.09,159.16,1165800000.0
2008-05-12 08:05:00,159.16,159.18,159.085,159.085,2166800000.0
2008-05-12 08:10:00,159.09,159.205,159.055,159.18,2048676367.0
2008-05-12 08:15:00,159.175,159.235,159.145,159.145,1488386986.0
2008-05-12 08:20:00,159.145,159.2,159.12,159.195,1474700000.0
2008-05-12 08:25:00,159.195,159.26,159.125,159.13,1128900000.0
2008-05-12 08:30:00,159.13,159.185,159.09,159.105,1166800001.0
2008-05-12 08:35:00,159.105,159.275,159.055,159.275,1063900000.0
2008-05-12 08:40:00,159.27,159.295,159.185,159.26,1615500000.0
2008-05-12 08:45:00,159.26,159.26,159.165,159.215,948600000.0
2008-05-12 08:50:00,159.21,159.23,159.175,159.215,1012500000.0
2008-05-12 08:55:00,159.215,159.3,159.17,159.28,1080000000.0
2008-05-12 09:00:00,159.275,159.395,159.27,159.395,1117250000.0
2008-05-12 09:05:00,159.4,159.495,159.34,159.425,1289400000.0
2008-05-12 09:10:00,159.435,159.595,159.425,159.59,829300000.0
2008-05-12 09:15:00,159.585,159.665,159.525,159.62,964200000.0
2008-05-12 09:20:00,159.615,159.695,159.58,159.58,796100000.0
2008-05-12 09:25:00,159.58,159.665,159.565,159.66,939500000.0
2008-05-12 09:30:00,159.665,159.71,159.625,159.635,969400000.0
2008-05-12 09:35:00,159.64,159.715,159.63,159.68,968700000.0
2008-05-12 09:40:00,159.68,159.715,159.59,159.625,1108400000.0
2008-05-12 09:45:00,159.625,159.745,159.61,159.695,791900000.0
2008-05-12 09:50:00,159.695,159.75,159.685,159.745,850300000.0
2008-05-12 09:55:00,159.745,159.76,159.715,159.755,722275000.0
2008-05-12 10:00:00,159.745,159.82,159.73,159.8,696200000.0
2008-05-12 10:05:00,159.795,159.98,159.78,159.98,891000000.0
2008-05-12 10:10:00,159.98,160.03,159.96,159.98,1067000000.0
2008-05-12 10:15:00,159.98,160.02,159.955,160.005,821200000.0
2008-05-12 10:20:00,160.005,160.195,159.97,160.125,1155400000.0
2008-05-12 10:25:00,160.125,160.175,160.035,160.05,925200000.0
2008-05-12 10:30:00,160.05,160.145,160.05,160.1,835700000.0
2008-05-12 10:35:00,160.105,160.15,160.105,160.125,743500000.0
2008-05-12 10:40:00,160.125,160.235,160.115,160.225,818000000.0
2008-05-12 10:45:00,160.225,160.415,160.2,160.385,1143900000.0
2008-05-12 10:50:00,160.385,160.4,160.25,160.29,997700000.0
2008-05-12 10:55:00,160.29,160.295,160.21,160.22,624400000.0
2008-05-12 11:00:00,160.22,160.275,160.175,160.24,1032700000.0
2008-05-12 11:05:00,160.24,160.265,160.16,160.195,693200000.0
2008-05-12 11:10:00,160.2,160.215,160.145,160.155,794400000.0
2008-05-12 11:15:00,160.155,160.165,160.1,160.125,912200000.0
2008-05-12 11:20:00,160.125,160.19,160.115,160.185,552000000.0
2008-05-12 11:25:00,160.18,160.25,160.165,160.25,543200000.0
2008-05-12 11:30:00,160.25,160.275,160.22,160.235,719200000.0
2008-05-12 11:35:00,160.24,160.265,160.19,160.19,461900000.0
2008-05-12 11:40:00,160.19,160.27,160.18,160.235,494400000.0
2008-05-12 11:45:00,160.235,160.27,160.23,160.255,261700000.0
2008-05-12 11:50:00,160.25,160.38,160.22,160.375,791500000.0
2008-05-12 11:55:00,160.375,160.44,160.3,160.32,644900000.0
2008-05-12 12:00:00,160.325,160.36,160.315,160.36,301200000.0
2008-05-12 12:05:00,160.355,160.39,160.315,160.32,433400000.0
2008-05-12 12:10:00,160.32,160.34,160.235,160.245,500200000.0
2008-05-12 12:15:00,160.245,160.285,160.22,160.265,513600000.0
2008-05-12 12:20:00,160.265,160.31,160.215,160.22,498600000.0
2008-05-12 12:25:00,160.215,160.255,160.17,160.19,908100000.0
2008-05-12 12:30:00,160.19,160.225,160.17,160.18,356700000.0
2008-05-12 12:35:00,160.18,160.28,160.16,160.275,815700000.0
2008-05-12 12:40:00,160.27,160.315,160.23,160.26,816700000.0
2008-05-12 12:45:00,160.26,160.34,160.245,160.34,534100000.0
2008-05-12 12:50:00,160.34,160.37,160.305,160.345,655800000.0
2008-05-12 12:55:00,160.345,160.47,160.32,160.44,1615099997.0
2008-05-12 13:00:00,160.45,160.485,160.425,160.46,1232600000.0
2008-05-12 13:05:00,160.46,160.585,160.445,160.585,755200000.0
2008-05-12 13:10:00,160.585,160.68,160.58,160.625,1213725000.0
2008-05-12 13:15:00,160.625,160.64,160.61,160.62,435400000.0
2008-05-12 13:20:00,160.62,160.71,160.61,160.7,514086000.0
2008-05-12 13:25:00,160.7,160.715,160.605,160.605,639200000.0
2008-05-12 13:30:00,160.6,160.66,160.575,160.63,736228000.0
2008-05-12 13:35:00,160.63,160.635,160.595,160.635,227932000.0
2008-05-12 13:40:00,160.635,160.74,160.63,160.685,743776000.0
2008-05-12 13:45:00,160.685,160.685,160.6,160.605,1052900000.0
2008-05-12 13:50:00,160.605,160.61,160.525,160.54,721800000.0
2008-05-12 13:55:00,160.54,160.55,160.49,160.505,387500000.0
2008-05-12 14:00:00,160.505,160.53,160.435,160.44,741200000.0
2008-05-12 14:05:00,160.44,160.44,160.375,160.41,1039300000.0
2008-05-12 14:10:00,160.415,160.475,160.415,160.42,965200000.0
2008-05-12 14:15:00,160.42,160.5,160.4,160.495,1128600000.0
2008-05-12 14:20:00,160.495,160.565,160.49,160.51,1184100000.0
2008-05-12 14:25:00,160.51,160.525,160.475,160.49,978900000.0
2008-05-12 14:30:00,160.49,160.525,160.425,160.425,883800000.0
2008-05-12 14:35:00,160.415,160.465,160.385,160.41,772600000.0
2008-05-12 14:40:00,160.41,160.45,160.325,160.325,1536390647.0
2008-05-12 14:45:00,160.325,160.355,160.215,160.245,1247900000.0
2008-05-12 14:50:00,160.245,160.26,160.21,160.24,1450200000.0
2008-05-12 14:55:00,160.245,160.26,160.215,160.26,1411900000.0
2008-05-12 15:00:00,160.26,160.315,160.22,160.275,869700000.0
2008-05-12 15:05:00,160.275,160.38,160.26,160.37,577900000.0
2008-05-12 15:10:00,160.38,160.385,160.325,160.365,616600000.0
2008-05-12 15:15:00,160.365,160.42,160.36,160.38,500400000.0
2008-05-12 15:20:00,160.385,160.43,160.385,160.425,486600000.0
2008-05-12 15:25:00,160.43,160.47,160.41,160.42,745400000.0
2008-05-12 15:30:00,160.415,160.545,160.415,160.515,1167200000.0
2008-05-12 15:35:00,160.51,160.51,160.35,160.43,1454900000.0
2008-05-12 15:40:00,160.43,160.47,160.395,160.415,1453300000.0
2008-05-12 15:45:00,160.42,160.42,160.35,160.4,993000000.0
2008-05-12 15:50:00,160.4,160.4,160.245,160.26,1266900000.0
2008-05-12 15:55:00,160.255,160.27,160.185,160.235,902700000.0
2008-05-12 16:00:00,160.23,160.23,160.115,160.145,994400000.0
2008-05-12 16:05:00,160.15,160.155,160.035,160.06,1086400000.0
2008-05-12 16:10:00,160.065,160.135,160.02,160.1,1134100000.0
2008-05-12 16:15:00,160.1,160.14,160.045,160.105,1400000000.0
2008-05-12 16:20:00,160.105,160.165,160.065,160.145,1098800000.0
2008-05-12 16:25:00,160.145,160.275,160.135,160.235,985900000.0
2008-05-12 16:30:00,160.24,160.345,160.23,160.33,789300000.0
2008-05-12 16:35:00,160.33,160.485,160.32,160.455,1163100000.0
2008-05-12 16:40:00,160.455,160.505,160.38,160.42,861800000.0
2008-05-12 16:45:00,160.42,160.64,160.41,160.61,1249900000.0
2008-05-12 16:50:00,160.61,160.68,160.565,160.65,930500000.0
2008-05-12 16:55:00,160.65,160.69,160.59,160.68,789200000.0
2008-05-12 17:00:00,160.68,160.75,160.63,160.73,968600000.0
2008-05-12 17:05:00,160.735,160.875,160.71,160.85,1139800000.0
2008-05-12 17:10:00,160.845,160.97,160.83,160.83,2015300000.0
2008-05-12 17:15:00,160.83,160.845,160.73,160.74,1056800001.0
2008-05-12 17:20:00,160.74,160.92,160.74,160.9,776300000.0
2008-05-12 17:25:00,160.9,160.93,160.785,160.89,949300000.0
2008-05-12 17:30:00,160.89,160.96,160.88,160.94,1355400000.0
2008-05-12 17:35:00,160.935,160.99,160.92,160.99,1338100000.0
2008-05-12 17:40:00,160.99,161.09,160.975,161.05,1193500000.0
2008-05-12 17:45:00,161.045,161.19,161.04,161.175,817500000.0
2008-05-12 17:50:00,161.18,161.24,161.155,161.23,1222300000.0
2008-05-12 17:55:00,161.23,161.31,161.22,161.305,1113000000.0
2008-05-12 18:00:00,161.305,161.36,161.255,161.29,823400000.0
2008-05-12 18:05:00,161.28,161.29,161.21,161.23,891500000.0
2008-05-12 18:10:00,161.235,161.315,161.225,161.26,867300000.0
2008-05-12 18:15:00,161.26,161.265,161.185,161.2,1251500000.0
2008-05-12 18:20:00,161.2,161.235,161.185,161.2,631600000.0
2008-05-12 18:25:00,161.2,161.24,161.165,161.23,765100000.0
2008-05-12 18:30:00,161.23,161.32,161.225,161.31,985100000.0
2008-05-12 18:35:00,161.31,161.33,161.255,161.26,1051400000.0
2008-05-12 18:40:00,161.26,161.29,161.195,161.23,1168300000.0
2008-05-12 18:45:00,161.225,161.37,161.22,161.355,824600000.0
2008-05-12 18:50:00,161.355,161.37,161.315,161.335,1081600000.0
2008-05-12 18:55:00,161.33,161.34,161.205,161.21,1675000000.0
2008-05-12 19:00:00,161.215,161.245,161.19,161.22,494700000.0
2008-05-12 19:05:00,161.22,161.25,161.15,161.23,901000000.0
2008-05-12 19:10:00,161.23,161.28,161.21,161.275,640600000.0
2008-05-12 19:15:00,161.28,161.295,161.205,161.275,376900000.0
2008-05-12 19:20:00,161.28,161.285,161.225,161.25,572000000.0
2008-05-12 19:25:00,161.25,161.27,161.15,161.215,1558500000.0
2008-05-12 19:30:00,161.215,161.22,161.13,161.18,1463800001.0
2008-05-12 19:35:00,161.18,161.19,161.15,161.18,726100000.0
2008-05-12 19:40:00,161.185,161.19,161.16,161.17,624900000.0
2008-05-12 19:45:00,161.17,161.245,161.17,161.225,813400000.0
2008-05-12 19:50:00,161.225,161.25,161.175,161.235,308400000.0
2008-05-12 19:55:00,161.235,161.285,161.22,161.265,1471200000.0
2008-05-12 20:00:00,161.265,161.33,161.225,161.295,1124100000.0
2008-05-12 20:05:00,161.295,161.325,161.24,161.305,972400000.0
2008-05-12 20:10:00,161.305,161.39,161.29,161.365,896000000.0
2008-05-12 20:15:00,161.365,161.365,161.305,161.335,804800000.0
2008-05-12 20:20:00,161.335,161.37,161.315,161.37,804000000.0
2008-05-12 20:25:00,161.37,161.435,161.365,161.395,1430000000.0
2008-05-12 20:30:00,161.4,161.475,161.4,161.43,762000000.0
2008-05-12 20:35:00,161.43,161.48,161.405,161.445,466300000.0
2008-05-12 20:40:00,161.445,161.49,161.445,161.49,575300000.0
2008-05-12 20:45:00,161.49,161.505,161.435,161.465,1212700000.0
2008-05-12 20:50:00,161.46,161.52,161.455,161.475,1656300000.0
2008-05-12 20:55:00,161.475,161.5,161.4,161.415,629200000.0
2008-05-12 21:00:00,161.415,161.45,161.36,161.42,849800000.0
2008-05-12 21:05:00,161.43,161.455,161.35,161.38,764300000.0
2008-05-12 21:10:00,161.38,161.415,161.36,161.385,407200000.0
2008-05-12 21:15:00,161.385,161.41,161.365,161.395,347640000.0
2008-05-12 21:20:00,161.395,161.41,161.33,161.38,512100000.0
2008-05-12 21:25:00,161.38,161.385,161.295,161.35,493500000.0
2008-05-12 21:30:00,161.35,161.39,161.3,161.385,510900000.0
2008-05-12 21:35:00,161.39,161.405,161.355,161.405,349100000.0
2008-05-12 21:40:00,161.4,161.445,161.375,161.44,496800000.0
2008-05-12 21:45:00,161.435,161.475,161.42,161.445,234000000.0
2008-05-12 21:50:00,161.445,161.475,161.445,161.465,239200000.0
2008-05-12 21:55:00,161.47,161.48,161.44,161.47,144700000.0
2008-05-12 22:00:00,161.465,161.48,161.445,161.46,79900000.0
2008-05-12 22:05:00,161.46,161.48,161.42,161.43,102100000.0
2008-05-12 22:10:00,161.43,161.48,161.4,161.4,104000000.0
2008-05-12 22:15:00,161.4,161.425,161.385,161.4,74200000.0
2008-05-12 22:20:00,161.405,161.425,161.325,161.335,255900000.0
2008-05-12 22:25:00,161.33,161.335,161.29,161.315,129700000.0
2008-05-12 22:30:00,161.31,161.32,161.26,161.295,320100000.0
2008-05-12 22:35:00,161.295,161.335,161.29,161.33,151800000.0
2008-05-12 22:40:00,161.325,161.385,161.325,161.37,281600000.0
2008-05-12 22:45:00,161.37,161.38,161.34,161.38,266300000.0
2008-05-12 22:50:00,161.375,161.425,161.375,161.38,518700000.0
2008-05-12 22:55:00,161.38,161.39,161.365,161.375,275100000.0
2008-05-12 23:00:00,161.375,161.375,161.3,161.3,907499988.0
2008-05-12 23:05:00,161.31,161.4,161.3,161.4,814399995.0
2008-05-12 23:10:00,161.4,161.44,161.37,161.38,760000000.0
2008-05-12 23:15:00,161.38,161.38,161.3,161.33,392500000.0
2008-05-12 23:20:00,161.33,161.34,161.3,161.31,265600000.0
2008-05-12 23:25:00,161.315,161.44,161.31,161.4,411000000.0
2008-05-12 23:30:00,161.4,161.43,161.36,161.36,251300000.0
2008-05-12 23:35:00,161.37,161.37,161.31,161.33,125200000.0
2008-05-12 23:40:00,161.33,161.36,161.3,161.36,303700000.0
2008-05-12 23:45:00,161.36,161.37,161.34,161.34,140100000.0
2008-05-12 23:50:00,161.35,161.36,161.35,161.36,6600000.0
2008-05-12 23:55:00,161.36,161.38,161.36,161.36,188400000.0
2008-05-13 00:00:00,161.36,161.37,161.34,161.35,351300000.0
2008-05-13 00:05:00,161.33,161.35,161.25,161.26,1371400000.0
2008-05-13 00:10:00,161.26,161.27,161.25,161.26,702500000.0
2008-05-13 00:15:00,161.27,161.28,161.26,161.27,177300000.0
2008-05-13 00:20:00,161.28,161.28,161.25,161.28,200300000.0
2008-05-13 00:25:00,161.28,161.31,161.26,161.27,1131700000.0
2008-05-13 00:30:00,161.27,161.27,161.25,161.25,679400000.0
2008-05-13 00:35:00,161.25,161.26,161.22,161.22,2799200000.0
2008-05-13 00:40:00,161.22,161.24,161.22,161.24,1213300000.0
2008-05-13 00:45:00,161.24,161.29,161.23,161.27,1115299999.0
2008-05-13 00:50:00,161.27,161.29,161.24,161.27,737300001.0
2008-05-13 00:55:00,161.27,161.28,161.25,161.26,288100003.0
2008-05-13 01:00:00,161.26,161.26,161.15,161.185,1376300000.0
2008-05-13 01:05:00,161.16,161.285,161.16,161.255,948300002.0
2008-05-13 01:10:00,161.23,161.28,161.23,161.26,581400000.0
2008-05-13 01:15:00,161.27,161.33,161.27,161.32,719600000.0
2008-05-13 01:20:00,161.32,161.32,161.3,161.31,265500000.0
2008-05-13 01:25:00,161.3,161.34,161.25,161.26,1191400000.0
2008-05-13 01:30:00,161.26,161.33,161.25,161.28,1185900000.0
2008-05-13 01:35:00,161.28,161.3,161.26,161.29,1018600000.0
2008-05-13 01:40:00,161.29,161.38,161.29,161.3,838900000.0
2008-05-13 01:45:00,161.3,161.32,161.29,161.31,615600000.0
2008-05-13 01:50:00,161.31,161.38,161.31,161.32,939600000.0
2008-05-13 01:55:00,161.32,161.39,161.3,161.34,1536500000.0
2008-05-13 02:00:00,161.34,161.37,161.31,161.34,1481199999.0
2008-05-13 02:05:00,161.33,161.34,161.26,161.27,1597100002.0
2008-05-13 02:10:00,161.27,161.32,161.27,161.31,741000000.0
2008-05-13 02:15:00,161.3,161.3,161.24,161.24,1741999999.0
2008-05-13 02:20:00,161.24,161.25,161.165,161.19,2837899997.0
2008-05-13 02:25:00,161.185,161.23,161.185,161.195,1749200001.0
2008-05-13 02:30:00,161.195,161.24,161.18,161.24,1269000001.0
2008-05-13 02:35:00,161.24,161.26,161.22,161.23,1163399998.0
2008-05-13 02:40:00,161.23,161.25,161.21,161.21,1427200000.0
2008-05-13 02:45:00,161.21,161.23,161.2,161.23,935700000.0
2008-05-13 02:50:00,161.23,161.26,161.18,161.24,2419100000.0
2008-05-13 02:55:00,161.22,161.28,161.22,161.26,1793500000.0
2008-05-13 03:00:00,161.26,161.26,161.2,161.23,1992600007.0
2008-05-13 03:05:00,161.22,161.29,161.21,161.28,2565200001.0
2008-05-13 03:10:00,161.28,161.33,161.27,161.32,1250500000.0
2008-05-13 03:15:00,161.32,161.32,161.24,161.25,3385100000.0
2008-05-13 03:20:00,161.25,161.25,161.17,161.18,1855000000.0
2008-05-13 03:25:00,161.18,161.19,161.12,161.12,2820100000.0
2008-05-13 03:30:00,161.12,161.15,161.08,161.08,2383499999.0
2008-05-13 03:35:00,161.08,161.16,161.07,161.14,1747000000.0
2008-05-13 03:40:00,161.14,161.14,161.06,161.09,1330200000.0
2008-05-13 03:45:00,161.09,161.16,161.09,161.15,831800002.0
2008-05-13 03:50:00,161.15,161.19,161.15,161.17,602400000.0
2008-05-13 03:55:00,161.18,161.27,161.17,161.24,2192800019.0
2008-05-13 04:00:00,161.24,161.24,161.13,161.16,1975900013.0
2008-05-13 04:05:00,161.16,161.17,161.07,161.09,2200600014.0
2008-05-13 04:10:00,161.09,161.16,161.09,161.12,1559700002.0
2008-05-13 04:15:00,161.115,161.14,161.11,161.13,784600000.0
2008-05-13 04:20:00,161.13,161.17,161.12,161.12,776700000.0
2008-05-13 04:25:00,161.12,161.13,161.1,161.11,1261000000.0
2008-05-13 04:30:00,161.11,161.13,161.1,161.12,563100000.0
2008-05-13 04:35:00,161.11,161.13,161.08,161.11,1524399998.0
2008-05-13 04:40:00,161.11,161.13,161.1,161.11,594000000.0
2008-05-13 04:45:00,161.11,161.14,161.1,161.12,1972900014.0
2008-05-13 04:50:00,161.12,161.13,161.06,161.08,1590700000.0
2008-05-13 04:55:00,161.08,161.09,161.03,161.07,1506200000.0
2008-05-13 05:00:00,161.07,161.15,161.07,161.14,1017000002.0
2008-05-13 05:05:00,161.14,161.14,161.09,161.09,596600002.0
2008-05-13 05:10:00,161.09,161.13,161.06,161.08,1795100007.0
2008-05-13 05:15:00,161.07,161.1,161.06,161.1,2151700001.0
2008-05-13 05:20:00,161.1,161.21,161.065,161.12,2488700006.0
2008-05-13 05:25:00,161.12,161.145,161.06,161.09,2381900007.0
2008-05-13 05:30:00,161.09,161.1,161.06,161.07,2371500014.0
2008-05-13 05:35:00,161.07,161.14,161.01,161.09,2402099999.0
2008-05-13 05:40:00,161.09,161.11,161.06,161.06,2924600001.0
2008-05-13 05:45:00,161.06,161.15,161.06,161.08,2230400003.0
2008-05-13 05:50:00,161.08,161.09,161.06,161.08,1872200012.0
2008-05-13 05:55:00,161.08,161.18,161.08,161.17,694800000.0
2008-05-13 06:00:00,161.17,161.17,161.1,161.14,1762100013.0
2008-05-13 06:05:00,161.14,161.16,161.11,161.12,1938800008.0
2008-05-13 06:10:00,161.12,161.15,161.11,161.12,1810800008.0
2008-05-13 06:15:00,161.12,161.13,161.08,161.11,876500000.0
2008-05-13 06:20:00,161.11,161.16,161.09,161.15,1742900016.0
2008-05-13 06:25:00,161.15,161.17,161.14,161.14,1279300002.0
2008-05-13 06:30:00,161.14,161.27,161.14,161.23,1796600002.0
2008-05-13 06:35:00,161.23,161.28,161.23,161.24,1094800000.0
2008-05-13 06:40:00,161.25,161.29,161.24,161.27,930900001.0
2008-05-13 06:45:00,161.26,161.29,161.215,161.25,2382199997.0
2008-05-13 06:50:00,161.24,161.27,161.18,161.27,1601600009.0
2008-05-13 06:55:00,161.26,161.27,161.16,161.26,3359100027.0
2008-05-13 07:00:00,161.26,161.28,161.22,161.23,2415899994.0
2008-05-13 07:05:00,161.24,161.28,161.23,161.25,1574000019.0
2008-05-13 07:10:00,161.25,161.25,161.23,161.24,445000000.0
2008-05-13 07:15:00,161.25,161.28,161.23,161.26,1369445002.0
2008-05-13 07:20:00,161.26,161.36,161.24,161.34,1888079999.0
2008-05-13 07:25:00,161.34,161.36,161.34,161.36,1556399999.0
2008-05-13 07:30:00,161.36,161.44,161.35,161.39,2063300000.0
2008-05-13 07:35:00,161.39,161.42,161.35,161.35,1562900000.0
2008-05-13 07:40:00,161.34,161.425,161.325,161.41,649900000.0
2008-05-13 07:45:00,161.41,161.475,161.345,161.38,420700000.0
2008-05-13 07:50:00,161.38,161.39,161.33,161.35,498800000.0
2008-05-13 07:55:00,161.36,161.39,161.285,161.35,825100000.0
2008-05-13 08:00:00,161.33,161.345,161.26,161.28,637200000.0
2008-05-13 08:05:00,161.28,161.35,161.25,161.325,623700000.0
2008-05-13 08:10:00,161.325,161.34,161.27,161.34,768000000.0
2008-05-13 08:15:00,161.33,161.4,161.3,161.32,894900000.0
2008-05-13 08:20:00,161.32,161.34,161.265,161.28,1013500000.0
2008-05-13 08:25:00,161.28,161.335,161.2,161.21,1022140000.0
2008-05-13 08:30:00,161.21,161.24,161.17,161.235,853600000.0
2008-05-13 08:35:00,161.23,161.29,161.21,161.26,559100000.0
2008-05-13 08:40:00,161.25,161.31,161.17,161.21,672800000.0
2008-05-13 08:45:00,161.21,161.22,161.14,161.14,667100000.0
2008-05-13 08:50:00,161.145,161.18,161.09,161.13,2091000002.0
2008-05-13 08:55:00,161.13,161.23,161.13,161.21,2788899997.0
2008-05-13 09:00:00,161.21,161.26,161.07,161.08,2776299999.0
2008-05-13 09:05:00,161.08,161.14,161.03,161.07,3885200001.0
2008-05-13 09:10:00,161.07,161.1,161.01,161.07,3787599993.0
2008-05-13 09:15:00,161.07,161.14,161.02,161.05,2109199999.0
2008-05-13 09:20:00,161.05,161.09,161.04,161.06,2668700000.0
2008-05-13 09:25:00,161.06,161.12,161.06,161.08,3318399996.0
2008-05-13 09:30:00,161.08,161.1,160.97,160.98,2658399997.0
2008-05-13 09:35:00,160.98,161.0,160.93,160.94,2967499999.0
2008-05-13 09:40:00,160.94,161.0,160.895,160.99,2138500000.0
2008-05-13 09:45:00,160.995,161.0,160.86,160.86,3158599994.0
2008-05-13 09:50:00,160.86,160.88,160.77,160.83,3020280002.0
2008-05-13 09:55:00,160.83,160.86,160.75,160.86,3418900001.0
2008-05-13 10:00:00,160.86,160.875,160.78,160.815,571400000.0
2008-05-13 10:05:00,160.815,160.88,160.81,160.865,434000000.0
2008-05-13 10:10:00,160.875,160.91,160.785,160.8,452700000.0
2008-05-13 10:15:00,160.8,160.805,160.67,160.695,777620000.0
2008-05-13 10:20:00,160.695,160.74,160.645,160.655,810940000.0
2008-05-13 10:25:00,160.655,160.655,160.42,160.465,767360000.0
2008-05-13 10:30:00,160.47,160.6,160.43,160.57,470200000.0
2008-05-13 10:35:00,160.57,160.61,160.495,160.56,488900000.0
2008-05-13 10:40:00,160.56,160.565,160.45,160.47,441800000.0
2008-05-13 10:45:00,160.475,160.5,160.275,160.35,1019300000.0
2008-05-13 10:50:00,160.35,160.35,160.245,160.345,429900000.0
2008-05-13 10:55:00,160.345,160.47,160.31,160.41,526420000.0
2008-05-13 11:00:00,160.41,160.425,160.305,160.37,565760000.0
2008-05-13 11:05:00,160.365,160.4,160.32,160.38,575540000.0
2008-05-13 11:10:00,160.38,160.45,160.35,160.415,512180000.0
2008-05-13 11:15:00,160.415,160.55,160.38,160.425,729300000.0
2008-05-13 11:20:00,160.425,160.435,160.295,160.305,487900000.0
2008-05-13 11:25:00,160.305,160.315,160.175,160.22,649900000.0
2008-05-13 11:30:00,160.22,160.23,160.125,160.19,353248000.0
2008-05-13 11:35:00,160.19,160.255,160.145,160.25,316424000.0
2008-05-13 11:40:00,160.255,160.36,160.25,160.355,623599998.0
2008-05-13 11:45:00,160.35,160.4,160.15,160.325,642900000.0
2008-05-13 11:50:00,160.325,160.385,160.215,160.385,645800000.0
2008-05-13 11:55:00,160.38,160.455,160.345,160.385,438000000.0
2008-05-13 12:00:00,160.39,160.43,160.28,160.28,540450000.0
2008-05-13 12:05:00,160.28,160.32,160.245,160.26,421700000.0
2008-05-13 12:10:00,160.26,160.32,160.255,160.305,582000000.0
2008-05-13 12:15:00,160.305,160.34,160.255,160.31,511200000.0
2008-05-13 12:20:00,160.305,160.335,160.23,160.265,481400000.0
2008-05-13 12:25:00,160.265,160.34,160.24,160.275,540700000.0
2008-05-13 12:30:00,160.275,160.315,160.27,160.29,428300000.0
2008-05-13 12:35:00,160.285,160.375,160.275,160.365,436000000.0
2008-05-13 12:40:00,160.365,160.37,160.285,160.325,278200000.0
2008-05-13 12:45:00,160.325,160.415,160.3,160.415,460800000.0
2008-05-13 12:50:00,160.41,160.58,160.385,160.545,599100000.0
2008-05-13 12:55:00,160.55,160.555,160.475,160.52,414200000.0
2008-05-13 13:00:00,160.52,160.63,160.5,160.615,546200000.0
2008-05-13 13:05:00,160.62,160.685,160.6,160.65,619200000.0
2008-05-13 13:10:00,160.65,160.66,160.595,160.64,486800000.0
2008-05-13 13:15:00,160.645,160.695,160.64,160.665,675400001.0
2008-05-13 13:20:00,160.67,160.68,160.56,160.565,699000000.0
2008-05-13 13:25:00,160.57,160.61,160.53,160.545,351760000.0
2008-05-13 13:30:00,160.54,160.595,160.515,160.595,476680000.0
2008-05-13 13:35:00,160.595,160.68,160.57,160.61,306560000.0
2008-05-13 13:40:00,160.605,160.605,160.47,160.47,575500000.0
2008-05-13 13:45:00,160.47,160.555,160.47,160.54,561860000.0
2008-05-13 13:50:00,160.535,160.58,160.525,160.57,202560000.0
2008-05-13 13:55:00,160.575,160.615,160.55,160.595,331240000.0
2008-05-13 14:00:00,160.595,160.64,160.555,160.64,448600000.0
2008-05-13 14:05:00,160.64,160.665,160.585,160.625,372900000.0
2008-05-13 14:10:00,160.625,160.73,160.615,160.705,390580000.0
2008-05-13 14:15:00,160.705,160.75,160.675,160.675,420520000.0
2008-05-13 14:20:00,160.68,160.705,160.605,160.625,300680000.0
2008-05-13 14:25:00,160.625,160.765,160.6,160.72,495780000.0
2008-05-13 14:30:00,160.71,161.19,160.65,161.085,3189320002.0
2008-05-13 14:35:00,161.085,161.28,161.08,161.19,1020119999.0
2008-05-13 14:40:00,161.2,161.46,161.18,161.435,1042580000.0
2008-05-13 14:45:00,161.43,161.51,161.395,161.45,1104720000.0
2008-05-13 14:50:00,161.445,161.47,161.385,161.41,838045000.0
2008-05-13 14:55:00,161.41,161.62,161.4,161.56,1890060002.0
2008-05-13 15:00:00,161.56,161.69,161.56,161.68,1062060977.0
2008-05-13 15:05:00,161.69,161.695,161.61,161.63,984800000.0
2008-05-13 15:10:00,161.63,161.65,161.58,161.61,832000000.0
2008-05-13 15:15:00,161.61,161.62,161.545,161.6,1139000000.0
2008-05-13 15:20:00,161.6,161.625,161.565,161.585,1085400000.0
2008-05-13 15:25:00,161.585,161.76,161.57,161.71,2525400000.0
2008-05-13 15:30:00,161.71,161.75,161.655,161.68,2655700000.0
2008-05-13 15:35:00,161.685,161.69,161.56,161.615,1084400000.0
2008-05-13 15:40:00,161.615,161.63,161.56,161.58,964800000.0
2008-05-13 15:45:00,161.58,161.6,161.51,161.555,1169500000.0
2008-05-13 15:50:00,161.555,161.57,161.45,161.47,1168400000.0
2008-05-13 15:55:00,161.47,161.5,161.43,161.5,1085100000.0
2008-05-13 16:00:00,161.5,161.56,161.395,161.515,888600000.0
2008-05-13 16:05:00,161.515,161.515,161.425,161.46,621400000.0
2008-05-13 16:10:00,161.465,161.595,161.465,161.53,685100000.0
2008-05-13 16:15:00,161.53,161.565,161.44,161.51,637500000.0
2008-05-13 16:20:00,161.505,161.615,161.465,161.57,735100000.0
2008-05-13 16:25:00,161.57,161.645,161.57,161.635,659200000.0
2008-05-13 16:30:00,161.635,161.775,161.635,161.68,748600000.0
2008-05-13 16:35:00,161.68,161.78,161.68,161.72,616100000.0
2008-05-13 16:40:00,161.72,161.76,161.675,161.69,461100000.0
2008-05-13 16:45:00,161.69,161.745,161.62,161.66,757300000.0
2008-05-13 16:50:00,161.66,161.72,161.6,161.62,1056800000.0
2008-05-13 16:55:00,161.62,161.745,161.59,161.735,1446200000.0
2008-05-13 17:00:00,161.735,161.74,161.655,161.71,1109100000.0
2008-05-13 17:05:00,161.71,161.76,161.7,161.74,2275100000.0
2008-05-13 17:10:00,161.74,161.76,161.715,161.75,1454899999.0
2008-05-13 17:15:00,161.75,161.785,161.66,161.715,874400000.0
2008-05-13 17:20:00,161.71,161.725,161.635,161.64,572300000.0
2008-05-13 17:25:00,161.645,161.755,161.63,161.69,1605100000.0
2008-05-13 17:30:00,161.69,161.755,161.675,161.725,1273300000.0
2008-05-13 17:35:00,161.73,161.855,161.73,161.78,828700000.0
2008-05-13 17:40:00,161.785,161.875,161.77,161.825,804600000.0
2008-05-13 17:45:00,161.83,161.88,161.8,161.875,430100000.0
2008-05-13 17:50:00,161.88,161.935,161.84,161.905,547300000.0
2008-05-13 17:55:00,161.9,161.955,161.88,161.925,701700000.0
2008-05-13 18:00:00,161.94,162.035,161.845,162.025,714000000.0
2008-05-13 18:05:00,162.025,162.07,161.99,162.035,1013600000.0
2008-05-13 18:10:00,162.035,162.04,161.96,162.0,572700000.0
2008-05-13 18:15:00,162.0,162.05,161.955,162.04,552800000.0
2008-05-13 18:20:00,162.045,162.21,162.045,162.175,696900000.0
2008-05-13 18:25:00,162.175,162.28,162.17,162.195,748500000.0
2008-05-13 18:30:00,162.19,162.285,162.17,162.205,749500000.0
2008-05-13 18:35:00,162.21,162.235,162.15,162.2,884100000.0
2008-05-13 18:40:00,162.2,162.22,162.165,162.195,719395000.0
2008-05-13 18:45:00,162.195,162.205,162.1,162.145,888900000.0
2008-05-13 18:50:00,162.145,162.155,162.09,162.12,496000000.0
2008-05-13 18:55:00,162.125,162.155,162.095,162.1,425000000.0
2008-05-13 19:00:00,162.11,162.125,162.03,162.105,751000000.0
2008-05-13 19:05:00,162.105,162.105,162.04,162.055,323400000.0
2008-05-13 19:10:00,162.055,162.135,162.055,162.1,595500000.0
2008-05-13 19:15:00,162.095,162.12,162.06,162.11,513400000.0
2008-05-13 19:20:00,162.11,162.205,162.095,162.175,919600000.0
2008-05-13 19:25:00,162.17,162.205,162.115,162.15,505300000.0
2008-05-13 19:30:00,162.155,162.235,162.135,162.225,403900000.0
2008-05-13 19:35:00,162.225,162.23,162.155,162.16,684400001.0
2008-05-13 19:40:00,162.16,162.205,162.16,162.18,641700000.0
2008-05-13 19:45:00,162.175,162.23,162.165,162.2,489600000.0
2008-05-13 19:50:00,162.195,162.275,162.19,162.22,319900000.0
2008-05-13 19:55:00,162.22,162.24,162.145,162.175,1141600000.0
2008-05-13 20:00:00,162.175,162.245,162.17,162.18,435500000.0
2008-05-13 20:05:00,162.18,162.23,162.155,162.205,506800000.0
2008-05-13 20:10:00,162.21,162.245,162.175,162.245,449700000.0
2008-05-13 20:15:00,162.245,162.28,162.18,162.19,768800000.0
2008-05-13 20:20:00,162.19,162.205,162.105,162.12,300800000.0
2008-05-13 20:25:00,162.115,162.16,162.095,162.135,360100000.0
2008-05-13 20:30:00,162.14,162.17,162.11,162.16,348000000.0
2008-05-13 20:35:00,162.16,162.185,162.125,162.185,268100000.0
2008-05-13 20:40:00,162.19,162.24,162.175,162.215,340600000.0
2008-05-13 20:45:00,162.215,162.255,162.11,162.115,559500000.0
2008-05-13 20:50:00,162.115,162.175,162.095,162.155,455700000.0
2008-05-13 20:55:00,162.16,162.195,162.14,162.19,422400000.0
2008-05-13 21:00:00,162.195,162.31,162.16,162.29,461800000.0
2008-05-13 21:05:00,162.29,162.315,162.25,162.29,549500000.0
2008-05-13 21:10:00,162.29,162.325,162.22,162.22,594700000.0
2008-05-13 21:15:00,162.215,162.27,162.2,162.205,373500000.0
2008-05-13 21:20:00,162.21,162.24,162.2,162.24,312100000.0
2008-05-13 21:25:00,162.245,162.29,162.18,162.28,360400000.0
2008-05-13 21:30:00,162.27,162.275,162.225,162.225,402200000.0
2008-05-13 21:35:00,162.23,162.25,162.195,162.2,259700000.0
2008-05-13 21:40:00,162.2,162.2,162.17,162.17,77400000.0
2008-05-13 21:45:00,162.165,162.17,162.09,162.115,303700000.0
2008-05-13 21:50:00,162.11,162.165,162.11,162.16,246500000.0
2008-05-13 21:55:00,162.16,162.215,162.16,162.185,231800000.0
2008-05-13 22:00:00,162.185,162.185,162.155,162.165,96000000.0
2008-05-13 22:05:00,162.165,162.185,162.13,162.165,174900000.0
2008-05-13 22:10:00,162.165,162.185,162.105,162.12,246200000.0
2008-05-13 22:15:00,162.12,162.15,162.09,162.1,346400000.0
2008-05-13 22:20:00,162.1,162.125,162.01,162.055,209300000.0
2008-05-13 22:25:00,162.06,162.11,162.035,162.105,454000000.0
2008-05-13 22:30:00,162.11,162.11,162.055,162.065,323900000.0
2008-05-13 22:35:00,162.065,162.08,162.015,162.045,209700000.0
2008-05-13 22:40:00,162.045,162.065,162.02,162.045,280100000.0
2008-05-13 22:45:00,162.045,162.075,162.035,162.035,208300000.0
2008-05-13 22:50:00,162.04,162.09,162.02,162.075,172300000.0
2008-05-13 22:55:00,162.075,162.125,162.07,162.075,142000000.0
2008-05-13 23:00:00,162.075,162.1,162.065,162.1,331800000.0
2008-05-13 23:05:00,162.1,162.1,162.03,162.04,847400005.0
2008-05-13 23:10:00,162.04,162.1,162.0,162.1,741700006.0
2008-05-13 23:15:00,162.09,162.1,162.01,162.05,1540800000.0
2008-05-13 23:20:00,162.05,162.075,162.02,162.04,1042400009.0
2008-05-13 23:25:00,162.04,162.05,162.0,162.0,204400000.0
2008-05-13 23:30:00,162.01,162.05,161.945,161.945,363700000.0
2008-05-13 23:35:00,161.95,162.04,161.95,162.04,397100000.0
2008-05-13 23:40:00,162.04,162.05,161.98,161.98,600600000.0
2008-05-13 23:45:00,161.98,162.02,161.94,161.95,437200000.0
2008-05-13 23:50:00,161.95,161.97,161.9,161.9,725000000.0
2008-05-13 23:55:00,161.9,161.975,161.88,161.89,835199993.0
2008-05-14 00:00:00,161.89,161.935,161.87,161.88,667299998.0
2008-05-14 00:05:00,161.88,161.94,161.88,161.94,349699996.0
2008-05-14 00:10:00,161.94,161.94,161.88,161.89,76800000.0
2008-05-14 00:15:00,161.89,161.9,161.88,161.88,66500000.0
2008-05-14 00:20:00,161.88,161.91,161.87,161.91,150400000.0
2008-05-14 00:25:00,161.91,161.97,161.89,161.96,137300000.0
2008-05-14 00:30:00,161.96,161.97,161.9,161.92,197200000.0
2008-05-14 00:35:00,161.92,161.92,161.85,161.9,699200000.0
2008-05-14 00:40:00,161.9,161.91,161.87,161.9,296400000.0
2008-05-14 00:45:00,161.9,162.01,161.88,161.98,509500000.0
2008-05-14 00:50:00,161.98,162.02,161.96,161.97,295900000.0
2008-05-14 00:55:00,161.97,161.98,161.94,161.94,411200000.0
2008-05-14 01:00:00,161.94,161.94,161.88,161.91,1057700000.0
2008-05-14 01:05:00,161.905,161.93,161.895,161.92,544800000.0
2008-05-14 01:10:00,161.92,161.93,161.89,161.9,328000000.0
2008-05-14 01:15:00,161.9,161.95,161.9,161.92,521100000.0
2008-05-14 01:20:00,161.92,161.92,161.86,161.88,484900000.0
2008-05-14 01:25:00,161.88,161.94,161.88,161.91,254200000.0
2008-05-14 01:30:00,161.92,161.97,161.9,161.96,636500000.0
2008-05-14 01:35:00,161.96,161.965,161.94,161.95,131600000.0
2008-05-14 01:40:00,161.95,161.95,161.85,161.89,911199997.0
2008-05-14 01:45:00,161.89,161.99,161.85,161.98,621100002.0
2008-05-14 01:50:00,161.98,162.05,161.95,162.05,574300000.0
2008-05-14 01:55:00,162.05,162.12,162.04,162.05,660200000.0
2008-05-14 02:00:00,162.05,162.085,162.01,162.065,1697699986.0
2008-05-14 02:05:00,162.07,162.2,162.06,162.16,1102100000.0
2008-05-14 02:10:00,162.16,162.35,162.12,162.32,1543000000.0
2008-05-14 02:15:00,162.32,162.33,162.24,162.255,1398600000.0
2008-05-14 02:20:00,162.26,162.27,162.2,162.21,802900000.0
2008-05-14 02:25:00,162.21,162.21,162.11,162.155,757300000.0
2008-05-14 02:30:00,162.155,162.205,162.13,162.14,968100000.0
2008-05-14 02:35:00,162.13,162.14,162.05,162.06,772900000.0
2008-05-14 02:40:00,162.06,162.08,162.01,162.045,1044600000.0
2008-05-14 02:45:00,162.05,162.06,162.01,162.03,655700000.0
2008-05-14 02:50:00,162.035,162.13,162.035,162.1,792500000.0
2008-05-14 02:55:00,162.1,162.1,162.035,162.055,922200000.0
2008-05-14 03:00:00,162.055,162.08,162.01,162.04,722799999.0
2008-05-14 03:05:00,162.04,162.075,162.025,162.045,346100000.0
2008-05-14 03:10:00,162.045,162.075,162.02,162.04,430200000.0
2008-05-14 03:15:00,162.04,162.09,162.02,162.06,795000000.0
2008-05-14 03:20:00,162.065,162.07,162.01,162.02,642100000.0
2008-05-14 03:25:00,162.02,162.02,161.96,161.97,570000000.0
2008-05-14 03:30:00,161.97,161.975,161.92,161.92,818000000.0
2008-05-14 03:35:00,161.92,161.955,161.92,161.93,680700000.0
2008-05-14 03:40:00,161.935,161.945,161.83,161.845,1092400000.0
2008-05-14 03:45:00,161.845,161.845,161.795,161.8,948600000.0
2008-05-14 03:50:00,161.8,161.855,161.755,161.855,829900000.0
2008-05-14 03:55:00,161.855,161.875,161.795,161.81,685300000.0
2008-05-14 04:00:00,161.805,161.885,161.805,161.86,530300000.0
2008-05-14 04:05:00,161.86,161.86,161.79,161.815,1062099999.0
2008-05-14 04:10:00,161.825,161.825,161.76,161.795,927500000.0
2008-05-14 04:15:00,161.795,161.84,161.765,161.81,1091199999.0
2008-05-14 04:20:00,161.81,161.87,161.805,161.865,683600000.0
2008-05-14 04:25:00,161.865,161.915,161.85,161.87,613300000.0
2008-05-14 04:30:00,161.86,161.86,161.835,161.84,417099999.0
2008-05-14 04:35:00,161.84,161.86,161.815,161.86,532700000.0
2008-05-14 04:40:00,161.855,161.88,161.85,161.86,92900000.0
2008-05-14 04:45:00,161.86,161.87,161.84,161.85,227200000.0
2008-05-14 04:50:00,161.85,161.88,161.81,161.81,575400003.0
2008-05-14 04:55:00,161.81,161.81,161.73,161.77,627800001.0
2008-05-14 05:00:00,161.77,161.805,161.74,161.745,506900000.0
2008-05-14 05:05:00,161.745,161.79,161.74,161.78,635300000.0
2008-05-14 05:10:00,161.78,161.815,161.78,161.81,216000000.0
2008-05-14 05:15:00,161.81,161.825,161.81,161.815,369500000.0
2008-05-14 05:20:00,161.81,161.815,161.77,161.805,454400000.0
2008-05-14 05:25:00,161.81,161.86,161.805,161.83,434600000.0
2008-05-14 05:30:00,161.83,161.86,161.815,161.85,381200000.0
2008-05-14 05:35:00,161.845,161.88,161.83,161.83,547100000.0
2008-05-14 05:40:00,161.83,161.88,161.8,161.855,1424900004.0
2008-05-14 05:45:00,161.855,161.885,161.83,161.83,296000000.0
2008-05-14 05:50:00,161.835,161.835,161.76,161.78,441500000.0
2008-05-14 05:55:00,161.78,161.805,161.78,161.79,271100000.0
2008-05-14 06:00:00,161.79,161.8,161.775,161.785,113700000.0
2008-05-14 06:05:00,161.785,161.82,161.775,161.805,233500000.0
2008-05-14 06:10:00,161.805,161.865,161.79,161.81,494400000.0
2008-05-14 06:15:00,161.81,161.87,161.805,161.855,476300000.0
2008-05-14 06:20:00,161.865,161.885,161.845,161.855,216500000.0
2008-05-14 06:25:00,161.86,161.88,161.825,161.84,433700000.0
2008-05-14 06:30:00,161.84,161.87,161.8,161.815,754100000.0
2008-05-14 06:35:00,161.815,161.905,161.8,161.885,472800000.0
2008-05-14 06:40:00,161.885,161.885,161.845,161.875,373800000.0
2008-05-14 06:45:00,161.875,161.885,161.8,161.8,517900000.0
2008-05-14 06:50:00,161.8,161.835,161.79,161.8,801500000.0
2008-05-14 06:55:00,161.805,161.825,161.74,161.775,1206300005.0
2008-05-14 07:00:00,161.785,161.86,161.75,161.855,445000002.0
2008-05-14 07:05:00,161.86,161.885,161.825,161.875,344400000.0
2008-05-14 07:10:00,161.88,161.88,161.8,161.82,507700001.0
2008-05-14 07:15:00,161.82,161.86,161.82,161.855,387400000.0
2008-05-14 07:20:00,161.86,161.895,161.81,161.885,568800000.0
2008-05-14 07:25:00,161.885,161.945,161.875,161.935,627700000.0
2008-05-14 07:30:00,161.935,161.97,161.925,161.945,299900000.0
2008-05-14 07:35:00,161.945,161.975,161.935,161.94,420400000.0
2008-05-14 07:40:00,161.945,161.99,161.915,161.99,427900000.0
2008-05-14 07:45:00,162.0,162.04,161.98,162.03,910900000.0
2008-05-14 07:50:00,162.02,162.08,162.01,162.02,836200000.0
2008-05-14 07:55:00,162.03,162.05,161.98,161.98,763700000.0
2008-05-14 08:00:00,161.98,162.14,161.97,162.1,945500000.0
2008-05-14 08:05:00,162.1,162.13,162.06,162.09,1105300000.0
2008-05-14 08:10:00,162.09,162.13,162.09,162.11,1038900000.0
2008-05-14 08:15:00,162.12,162.19,162.1,162.17,1388100000.0
2008-05-14 08:20:00,162.175,162.225,162.155,162.17,2085700002.0
2008-05-14 08:25:00,162.17,162.235,162.16,162.19,2186499999.0
2008-05-14 08:30:00,162.19,162.215,162.15,162.2,1080500000.0
2008-05-14 08:35:00,162.2,162.36,162.17,162.34,1547400000.0
2008-05-14 08:40:00,162.34,162.34,162.29,162.3,1074400000.0
2008-05-14 08:45:00,162.3,162.41,162.275,162.34,959300000.0
2008-05-14 08:50:00,162.35,162.4,162.3,162.32,1049300000.0
2008-05-14 08:55:00,162.32,162.36,162.28,162.33,1008100000.0
2008-05-14 09:00:00,162.33,162.34,162.165,162.205,1457100000.0
2008-05-14 09:05:00,162.21,162.34,162.18,162.2,1890400000.0
2008-05-14 09:10:00,162.195,162.2,162.095,162.18,1510200000.0
2008-05-14 09:15:00,162.18,162.22,162.095,162.14,1697300000.0
2008-05-14 09:20:00,162.14,162.14,162.01,162.045,1612200000.0
2008-05-14 09:25:00,162.055,162.055,161.955,162.005,1091100000.0
2008-05-14 09:30:00,162.005,162.065,161.935,161.975,1196900000.0
2008-05-14 09:35:00,161.975,162.04,161.955,162.025,1091700000.0
2008-05-14 09:40:00,162.025,162.045,161.945,161.995,926400000.0
2008-05-14 09:45:00,161.995,162.06,161.965,162.035,902600000.0
2008-05-14 09:50:00,162.03,162.14,162.03,162.115,914900000.0
2008-05-14 09:55:00,162.115,162.125,162.075,162.085,852700000.0
2008-05-14 10:00:00,162.085,162.095,162.005,162.03,866800000.0
2008-05-14 10:05:00,162.04,162.135,162.035,162.1,994100000.0
2008-05-14 10:10:00,162.105,162.17,162.105,162.16,833000000.0
2008-05-14 10:15:00,162.16,162.16,162.1,162.12,802900000.0
2008-05-14 10:20:00,162.125,162.2,162.1,162.19,1248400000.0
2008-05-14 10:25:00,162.19,162.19,162.095,162.105,705000000.0
2008-05-14 10:30:00,162.1,162.14,162.055,162.12,860540000.0
2008-05-14 10:35:00,162.12,162.225,162.08,162.225,1322900000.0
2008-05-14 10:40:00,162.22,162.25,162.175,162.21,1411300000.0
2008-05-14 10:45:00,162.215,162.31,162.2,162.305,1375300000.0
2008-05-14 10:50:00,162.305,162.505,162.295,162.475,1388900000.0
2008-05-14 10:55:00,162.48,162.52,162.46,162.495,853300000.0
2008-05-14 11:00:00,162.495,162.665,162.475,162.615,1554500000.0
2008-05-14 11:05:00,162.615,162.615,162.525,162.535,1161400000.0
2008-05-14 11:10:00,162.535,162.535,162.4,162.415,973800000.0
2008-05-14 11:15:00,162.415,162.44,162.39,162.42,797600000.0
2008-05-14 11:20:00,162.425,162.46,162.4,162.405,928000000.0
2008-05-14 11:25:00,162.41,162.45,162.41,162.44,547800000.0
2008-05-14 11:30:00,162.44,162.455,162.365,162.395,790900000.0
2008-05-14 11:35:00,162.39,162.475,162.36,162.47,1297800000.0
2008-05-14 11:40:00,162.47,162.47,162.425,162.44,908000000.0
2008-05-14 11:45:00,162.44,162.49,162.4,162.4,1119000000.0
2008-05-14 11:50:00,162.41,162.465,162.405,162.46,1073700000.0
2008-05-14 11:55:00,162.46,162.47,162.415,162.465,608500000.0
2008-05-14 12:00:00,162.455,162.475,162.405,162.405,804800000.0
2008-05-14 12:05:00,162.41,162.43,162.29,162.3,1130500000.0
2008-05-14 12:10:00,162.295,162.35,162.255,162.265,1240300000.0
2008-05-14 12:15:00,162.26,162.275,162.19,162.255,1042200000.0
2008-05-14 12:20:00,162.25,162.255,162.185,162.24,1163800000.0
2008-05-14 12:25:00,162.245,162.305,162.225,162.295,846400000.0
2008-05-14 12:30:00,162.295,162.31,162.225,162.305,1177600000.0
2008-05-14 12:35:00,162.305,162.35,162.28,162.28,911000000.0
2008-05-14 12:40:00,162.285,162.35,162.255,162.32,845100000.0
2008-05-14 12:45:00,162.315,162.325,162.255,162.315,1026100000.0
2008-05-14 12:50:00,162.315,162.365,162.275,162.355,1002200000.0
2008-05-14 12:55:00,162.345,162.36,162.275,162.285,806600000.0
2008-05-14 13:00:00,162.28,162.305,162.255,162.275,721300000.0
2008-05-14 13:05:00,162.275,162.36,162.25,162.35,1165800000.0
2008-05-14 13:10:00,162.35,162.4,162.33,162.38,772600000.0
2008-05-14 13:15:00,162.38,162.435,162.335,162.415,861600000.0
2008-05-14 13:20:00,162.415,162.475,162.355,162.37,1080200000.0
2008-05-14 13:25:00,162.37,162.475,162.345,162.475,659500000.0
2008-05-14 13:30:00,162.475,162.565,162.445,162.445,1299600000.0
2008-05-14 13:35:00,162.45,162.59,162.445,162.585,834900000.0
2008-05-14 13:40:00,162.585,162.64,162.56,162.615,1213200000.0
2008-05-14 13:45:00,162.615,162.615,162.545,162.545,966600000.0
2008-05-14 13:50:00,162.55,162.615,162.515,162.525,1229600000.0
2008-05-14 13:55:00,162.525,162.575,162.505,162.545,800500000.0
2008-05-14 14:00:00,162.545,162.55,162.475,162.535,781100000.0
2008-05-14 14:05:00,162.535,162.545,162.49,162.5,977400000.0
2008-05-14 14:10:00,162.49,162.54,162.46,162.46,1054200000.0
2008-05-14 14:15:00,162.465,162.53,162.45,162.525,1187500000.0
2008-05-14 14:20:00,162.525,162.525,162.45,162.465,764400000.0
2008-05-14 14:25:00,162.465,162.525,162.45,162.45,432000000.0
2008-05-14 14:30:00,162.45,162.76,162.38,162.635,1203300000.0
2008-05-14 14:35:00,162.635,162.815,162.605,162.805,1383400000.0
2008-05-14 14:40:00,162.815,162.885,162.76,162.85,1468700000.0
2008-05-14 14:45:00,162.855,162.895,162.745,162.765,1478700000.0
2008-05-14 14:50:00,162.77,162.775,162.625,162.64,1315600000.0
2008-05-14 14:55:00,162.64,162.655,162.465,162.495,1648650000.0
2008-05-14 15:00:00,162.5,162.5,162.375,162.445,1565500000.0
2008-05-14 15:05:00,162.445,162.48,162.335,162.335,1364800000.0
2008-05-14 15:10:00,162.34,162.35,162.285,162.33,1343900000.0
2008-05-14 15:15:00,162.33,162.355,162.275,162.34,1052900000.0
2008-05-14 15:20:00,162.34,162.415,162.34,162.375,896700000.0
2008-05-14 15:25:00,162.375,162.385,162.135,162.145,1298500000.0
2008-05-14 15:30:00,162.14,162.2,162.085,162.195,1677600000.0
2008-05-14 15:35:00,162.195,162.26,162.165,162.26,1726700000.0
2008-05-14 15:40:00,162.26,162.34,162.24,162.32,1534000000.0
2008-05-14 15:45:00,162.325,162.405,162.275,162.395,1630900000.0
2008-05-14 15:50:00,162.385,162.43,162.315,162.34,1483200000.0
2008-05-14 15:55:00,162.34,162.455,162.32,162.45,1598100000.0
2008-05-14 16:00:00,162.45,162.495,162.42,162.43,1565000000.0
2008-05-14 16:05:00,162.43,162.435,162.35,162.355,1696300000.0
2008-05-14 16:10:00,162.355,162.385,162.33,162.37,1466000000.0
2008-05-14 16:15:00,162.37,162.45,162.365,162.415,1308300000.0
2008-05-14 16:20:00,162.415,162.44,162.38,162.43,1234300000.0
2008-05-14 16:25:00,162.43,162.565,162.43,162.525,980000000.0
2008-05-14 16:30:00,162.53,162.685,162.485,162.68,1570500000.0
2008-05-14 16:35:00,162.675,162.75,162.64,162.64,1482400000.0
2008-05-14 16:40:00,162.63,162.705,162.575,162.595,1332500000.0
2008-05-14 16:45:00,162.595,162.675,162.595,162.65,1071500000.0
2008-05-14 16:50:00,162.655,162.685,162.625,162.665,1224200000.0
2008-05-14 16:55:00,162.665,162.705,162.575,162.69,1294100000.0
2008-05-14 17:00:00,162.69,162.805,162.665,162.72,1445500000.0
2008-05-14 17:05:00,162.72,162.845,162.675,162.815,1399300000.0
2008-05-14 17:10:00,162.815,162.835,162.72,162.79,1503200000.0
2008-05-14 17:15:00,162.785,162.815,162.72,162.725,1016400000.0
2008-05-14 17:20:00,162.725,162.805,162.675,162.795,1120700000.0
2008-05-14 17:25:00,162.795,162.805,162.69,162.715,1451200000.0
2008-05-14 17:30:00,162.72,162.785,162.72,162.76,1038500000.0
2008-05-14 17:35:00,162.76,162.77,162.705,162.73,722800000.0
2008-05-14 17:40:00,162.73,162.785,162.705,162.74,907600000.0
2008-05-14 17:45:00,162.745,162.765,162.72,162.74,779800000.0
2008-05-14 17:50:00,162.74,162.75,162.665,162.705,967100000.0
2008-05-14 17:55:00,162.705,162.755,162.69,162.705,703700000.0
2008-05-14 18:00:00,162.705,162.76,162.675,162.755,426200000.0
2008-05-14 18:05:00,162.755,162.78,162.725,162.765,752300000.0
2008-05-14 18:10:00,162.76,162.8,162.74,162.765,709100000.0
2008-05-14 18:15:00,162.765,162.805,162.745,162.8,370800000.0
2008-05-14 18:20:00,162.805,162.815,162.77,162.775,461000000.0
2008-05-14 18:25:00,162.775,162.85,162.775,162.81,579300000.0
2008-05-14 18:30:00,162.815,162.84,162.765,162.78,519000000.0
2008-05-14 18:35:00,162.775,162.815,162.74,162.81,400700000.0
2008-05-14 18:40:00,162.805,162.855,162.79,162.835,643400000.0
2008-05-14 18:45:00,162.835,162.875,162.815,162.825,399800000.0
2008-05-14 18:50:00,162.825,162.865,162.795,162.84,424800000.0
2008-05-14 18:55:00,162.84,162.845,162.795,162.835,450000000.0
2008-05-14 19:00:00,162.835,162.835,162.75,162.78,450600000.0
2008-05-14 19:05:00,162.78,162.815,162.74,162.765,437800000.0
2008-05-14 19:10:00,162.765,162.785,162.745,162.775,348000000.0
2008-05-14 19:15:00,162.77,162.795,162.71,162.785,621400000.0
2008-05-14 19:20:00,162.78,162.8,162.715,162.735,370900000.0
2008-05-14 19:25:00,162.74,162.775,162.71,162.765,327900000.0
2008-05-14 19:30:00,162.765,162.78,162.72,162.77,327700000.0
2008-05-14 19:35:00,162.77,162.865,162.765,162.84,472200000.0
2008-05-14 19:40:00,162.835,162.86,162.795,162.8,455400000.0
2008-05-14 19:45:00,162.8,162.89,162.785,162.835,646500000.0
2008-05-14 19:50:00,162.83,162.865,162.805,162.85,477500000.0
2008-05-14 19:55:00,162.845,162.865,162.8,162.815,474200000.0
2008-05-14 20:00:00,162.815,162.875,162.785,162.8,410900000.0
2008-05-14 20:05:00,162.795,162.805,162.765,162.795,319400000.0
2008-05-14 20:10:00,162.785,162.82,162.755,162.77,389500000.0
2008-05-14 20:15:00,162.77,162.795,162.735,162.785,403800000.0
2008-05-14 20:20:00,162.785,162.8,162.755,162.76,292600000.0
2008-05-14 20:25:00,162.76,162.82,162.745,162.78,277600000.0
2008-05-14 20:30:00,162.785,162.84,162.77,162.815,608400000.0
2008-05-14 20:35:00,162.815,162.825,162.735,162.805,511600000.0
2008-05-14 20:40:00,162.805,162.83,162.77,162.825,338100000.0
2008-05-14 20:45:00,162.825,162.845,162.775,162.785,273800000.0
2008-05-14 20:50:00,162.775,162.775,162.735,162.745,275300000.0
2008-05-14 20:55:00,162.745,162.795,162.72,162.785,386200000.0
2008-05-14 21:00:00,162.785,162.785,162.695,162.735,262200000.0
2008-05-14 21:05:00,162.735,162.765,162.685,162.705,609900000.0
2008-05-14 21:10:00,162.705,162.72,162.68,162.695,451300000.0
2008-05-14 21:15:00,162.695,162.72,162.675,162.72,307700000.0
2008-05-14 21:20:00,162.715,162.735,162.64,162.64,425300000.0
2008-05-14 21:25:00,162.645,162.66,162.61,162.65,253000000.0
2008-05-14 21:30:00,162.65,162.65,162.53,162.545,559900000.0
2008-05-14 21:35:00,162.55,162.55,162.51,162.53,234500000.0
2008-05-14 21:40:00,162.53,162.56,162.45,162.455,411000000.0
2008-05-14 21:45:00,162.455,162.555,162.395,162.525,486377045.0
2008-05-14 21:50:00,162.525,162.54,162.47,162.495,333000000.0
2008-05-14 21:55:00,162.5,162.505,162.445,162.48,470200000.0
2008-05-14 22:00:00,162.485,162.52,162.475,162.495,145200000.0
2008-05-14 22:05:00,162.495,162.535,162.485,162.495,220300000.0
2008-05-14 22:10:00,162.49,162.505,162.46,162.48,236500000.0
2008-05-14 22:15:00,162.48,162.52,162.48,162.49,92200000.0
2008-05-14 22:20:00,162.49,162.5,162.465,162.47,73400000.0
2008-05-14 22:25:00,162.47,162.48,162.47,162.47,38400000.0
2008-05-14 22:30:00,162.475,162.5,162.445,162.465,138100000.0
2008-05-14 22:35:00,162.465,162.485,162.425,162.45,89800000.0
2008-05-14 22:40:00,162.455,162.47,162.435,162.44,58600000.0
2008-05-14 22:45:00,162.445,162.465,162.425,162.465,220500000.0
2008-05-14 22:50:00,162.465,162.49,162.45,162.465,60800000.0
2008-05-14 22:55:00,162.465,162.53,162.465,162.51,1007599997.0
2008-05-14 23:00:00,162.51,162.56,162.49,162.54,1048300000.0
2008-05-14 23:05:00,162.54,162.55,162.445,162.53,1583300001.0
2008-05-14 23:10:00,162.53,162.6,162.49,162.5,744900000.0
2008-05-14 23:15:00,162.54,162.59,162.51,162.555,259700000.0
2008-05-14 23:20:00,162.555,162.625,162.545,162.61,173500000.0
2008-05-14 23:25:00,162.63,162.63,162.56,162.565,11500000.0
2008-05-14 23:30:00,162.56,162.62,162.56,162.6,164400000.0
2008-05-14 23:35:00,162.59,162.66,162.59,162.64,34500000.0
2008-05-14 23:40:00,162.64,162.68,162.62,162.67,118000000.0
2008-05-14 23:45:00,162.67,162.76,162.66,162.68,946699999.0
2008-05-14 23:50:00,162.68,162.69,162.5,162.54,1424000003.0
2008-05-14 23:55:00,162.55,162.56,162.5,162.5,1711200003.0
2008-05-15 00:00:00,162.505,162.545,162.5,162.505,1113600006.0
2008-05-15 00:05:00,162.5,162.515,162.49,162.49,239900001.0
2008-05-15 00:10:00,162.49,162.535,162.46,162.52,1089899997.0
2008-05-15 00:15:00,162.51,162.57,162.51,162.57,230300001.0
2008-05-15 00:20:00,162.58,162.58,162.55,162.55,202000000.0
2008-05-15 00:25:00,162.55,162.68,162.55,162.61,309300000.0
2008-05-15 00:30:00,162.61,162.64,162.53,162.53,1145400002.0
2008-05-15 00:35:00,162.53,162.55,162.52,162.53,1200300003.0
2008-05-15 00:40:00,162.53,162.53,162.51,162.53,740200003.0
2008-05-15 00:45:00,162.53,162.54,162.505,162.535,975499997.0
2008-05-15 00:50:00,162.535,162.54,162.5,162.52,1649800002.0
2008-05-15 00:55:00,162.52,162.54,162.52,162.52,814800009.0
2008-05-15 01:00:00,162.52,162.54,162.49,162.53,1786000009.0
2008-05-15 01:05:00,162.535,162.66,162.535,162.65,1901000019.0
2008-05-15 01:10:00,162.65,162.665,162.55,162.61,1436800002.0
2008-05-15 01:15:00,162.61,162.64,162.55,162.58,1408900000.0
2008-05-15 01:20:00,162.58,162.64,162.58,162.63,1044200002.0
2008-05-15 01:25:00,162.63,162.67,162.605,162.62,874299996.0
2008-05-15 01:30:00,162.62,162.62,162.54,162.58,1155499992.0
2008-05-15 01:35:00,162.58,162.58,162.525,162.55,1329000005.0
2008-05-15 01:40:00,162.55,162.59,162.5,162.53,654300000.0
2008-05-15 01:45:00,162.53,162.61,162.52,162.61,1448500005.0
2008-05-15 01:50:00,162.61,162.68,162.59,162.63,1538700002.0
2008-05-15 01:55:00,162.62,162.68,162.62,162.66,787700002.0
2008-05-15 02:00:00,162.66,162.74,162.61,162.73,1510200001.0
2008-05-15 02:05:00,162.73,162.73,162.66,162.67,1062699999.0
2008-05-15 02:10:00,162.67,162.73,162.66,162.7,1176800000.0
2008-05-15 02:15:00,162.7,162.72,162.6,162.69,1029699999.0
2008-05-15 02:20:00,162.68,162.7,162.66,162.69,769000000.0
2008-05-15 02:25:00,162.7,162.7,162.63,162.69,1019199999.0
2008-05-15 02:30:00,162.7,162.72,162.68,162.71,1057300000.0
2008-05-15 02:35:00,162.71,162.74,162.7,162.74,731000000.0
2008-05-15 02:40:00,162.73,162.76,162.71,162.74,1092100000.0
2008-05-15 02:45:00,162.74,162.76,162.72,162.72,985500000.0
2008-05-15 02:50:00,162.73,162.79,162.73,162.76,1054700000.0
2008-05-15 02:55:00,162.76,162.79,162.73,162.76,2172899999.0
2008-05-15 03:00:00,162.755,162.78,162.625,162.625,2848300004.0
2008-05-15 03:05:00,162.63,162.66,162.56,162.56,2635500002.0
2008-05-15 03:10:00,162.565,162.59,162.5,162.53,1302300000.0
2008-05-15 03:15:00,162.53,162.58,162.51,162.52,2021900002.0
2008-05-15 03:20:00,162.52,162.53,162.445,162.49,1575299999.0
2008-05-15 03:25:00,162.49,162.56,162.47,162.51,1880200000.0
2008-05-15 03:30:00,162.51,162.52,162.44,162.44,953300001.0
2008-05-15 03:35:00,162.44,162.46,162.4,162.41,2072000003.0
2008-05-15 03:40:00,162.42,162.44,162.4,162.42,1275500000.0
2008-05-15 03:45:00,162.42,162.43,162.36,162.4,736750000.0
2008-05-15 03:50:00,162.4,162.42,162.34,162.39,1023900004.0
2008-05-15 03:55:00,162.4,162.42,162.39,162.4,366400000.0
2008-05-15 04:00:00,162.41,162.45,162.4,162.43,1372100000.0
2008-05-15 04:05:00,162.43,162.5,162.41,162.48,1540400006.0
2008-05-15 04:10:00,162.47,162.5,162.46,162.47,1216499995.0
2008-05-15 04:15:00,162.47,162.47,162.4,162.4,1153200005.0
2008-05-15 04:20:00,162.4,162.4,162.33,162.34,1289600003.0
2008-05-15 04:25:00,162.345,162.36,162.3,162.33,1288800005.0
2008-05-15 04:30:00,162.33,162.34,162.255,162.26,1825199999.0
2008-05-15 04:35:00,162.26,162.3,162.25,162.28,915700000.0
2008-05-15 04:40:00,162.28,162.32,162.27,162.3,848300000.0
2008-05-15 04:45:00,162.3,162.35,162.29,162.32,728400000.0
2008-05-15 04:50:00,162.32,162.39,162.3,162.33,1190500005.0
2008-05-15 04:55:00,162.34,162.415,162.34,162.39,441700000.0
2008-05-15 05:00:00,162.39,162.405,162.38,162.38,414100000.0
2008-05-15 05:05:00,162.39,162.45,162.37,162.42,307100000.0
2008-05-15 05:10:00,162.42,162.45,162.41,162.43,476700000.0
2008-05-15 05:15:00,162.43,162.44,162.39,162.42,669100000.0
2008-05-15 05:20:00,162.42,162.42,162.1,162.3,1115099999.0
2008-05-15 05:25:00,162.3,162.32,162.25,162.28,1371899998.0
2008-05-15 05:30:00,162.28,162.31,162.27,162.28,464899999.0
2008-05-15 05:35:00,162.28,162.31,162.27,162.3,290400001.0
2008-05-15 05:40:00,162.3,162.31,162.2,162.21,571799999.0
2008-05-15 05:45:00,162.21,162.25,162.18,162.2,1316299999.0
2008-05-15 05:50:00,162.2,162.25,162.17,162.22,1303699999.0
2008-05-15 05:55:00,162.22,162.37,162.22,162.36,1472100000.0
2008-05-15 06:00:00,162.36,162.37,162.33,162.34,903599998.0
2008-05-15 06:05:00,162.35,162.41,162.33,162.385,725600000.0
2008-05-15 06:10:00,162.385,162.45,162.37,162.39,1555800000.0
2008-05-15 06:15:00,162.41,162.44,162.38,162.41,1343699999.0
2008-05-15 06:20:00,162.41,162.46,162.41,162.46,733500000.0
2008-05-15 06:25:00,162.46,162.475,162.41,162.44,724100000.0
2008-05-15 06:30:00,162.45,162.45,162.4,162.42,455600000.0
2008-05-15 06:35:00,162.42,162.49,162.39,162.48,825900000.0
2008-05-15 06:40:00,162.48,162.57,162.48,162.55,1350800001.0
2008-05-15 06:45:00,162.55,162.66,162.545,162.63,1473700000.0
2008-05-15 06:50:00,162.635,162.71,162.57,162.58,2116099999.0
2008-05-15 06:55:00,162.57,162.65,162.56,162.62,1264600000.0
2008-05-15 07:00:00,162.62,162.62,162.57,162.58,1828100001.0
2008-05-15 07:05:00,162.58,162.6,162.56,162.56,1430200001.0
2008-05-15 07:10:00,162.57,162.58,162.46,162.5,1402599999.0
2008-05-15 07:15:00,162.5,162.54,162.47,162.52,1348300002.0
2008-05-15 07:20:00,162.52,162.52,162.48,162.48,960800000.0
2008-05-15 07:25:00,162.48,162.5,162.46,162.475,1509000000.0
2008-05-15 07:30:00,162.48,162.51,162.44,162.51,1281199998.0
2008-05-15 07:35:00,162.5,162.52,162.46,162.49,1195800000.0
2008-05-15 07:40:00,162.495,162.495,162.45,162.48,1464199998.0
2008-05-15 07:45:00,162.47,162.52,162.46,162.485,896100000.0
2008-05-15 07:50:00,162.485,162.625,162.48,162.62,1649999998.0
2008-05-15 07:55:00,162.62,162.65,162.49,162.49,2120599994.0
2008-05-15 08:00:00,162.49,162.69,162.48,162.635,3277400004.0
2008-05-15 08:05:00,162.635,162.75,162.62,162.7,2068399999.0
2008-05-15 08:10:00,162.7,162.85,162.69,162.75,2787500001.0
2008-05-15 08:15:00,162.76,162.83,162.73,162.79,2020599999.0
2008-05-15 08:20:00,162.79,162.85,162.745,162.8,3157300001.0
2008-05-15 08:25:00,162.8,162.85,162.58,162.59,4823499996.0
2008-05-15 08:30:00,162.585,162.62,162.45,162.55,4551700001.0
2008-05-15 08:35:00,162.545,162.6,162.51,162.55,2705400001.0
2008-05-15 08:40:00,162.56,162.73,162.54,162.67,2975099999.0
2008-05-15 08:45:00,162.67,162.7,162.56,162.59,2818199995.0
2008-05-15 08:50:00,162.59,162.74,162.555,162.67,3052499999.0
2008-05-15 08:55:00,162.68,162.78,162.66,162.77,2614800000.0
2008-05-15 09:00:00,162.77,162.79,162.7,162.735,2476300000.0
2008-05-15 09:05:00,162.735,162.79,162.725,162.75,2344200000.0
2008-05-15 09:10:00,162.74,162.79,162.7,162.71,2647999999.0
2008-05-15 09:15:00,162.71,162.71,162.62,162.645,2735300001.0
2008-05-15 09:20:00,162.645,162.65,162.535,162.575,2303000001.0
2008-05-15 09:25:00,162.575,162.635,162.545,162.63,675500000.0
2008-05-15 09:30:00,162.625,162.69,162.59,162.61,1173900000.0
2008-05-15 09:35:00,162.615,162.71,162.615,162.695,1695100000.0
2008-05-15 09:40:00,162.695,162.735,162.69,162.715,977800000.0
2008-05-15 09:45:00,162.715,162.725,162.675,162.705,1040600000.0
2008-05-15 09:50:00,162.7,162.71,162.62,162.625,616400000.0
2008-05-15 09:55:00,162.62,162.735,162.615,162.695,1238400000.0
2008-05-15 10:00:00,162.695,162.725,162.64,162.65,944100000.0
2008-05-15 10:05:00,162.65,162.72,162.635,162.71,1276500000.0
2008-05-15 10:10:00,162.71,162.73,162.66,162.685,1188900000.0
2008-05-15 10:15:00,162.685,162.725,162.605,162.71,1118500000.0
2008-05-15 10:20:00,162.71,162.835,162.695,162.83,1160000000.0
2008-05-15 10:25:00,162.83,162.88,162.77,162.795,1000600000.0
2008-05-15 10:30:00,162.795,162.825,162.725,162.725,795100000.0
2008-05-15 10:35:00,162.725,162.735,162.645,162.655,1066300000.0
2008-05-15 10:40:00,162.655,162.66,162.58,162.61,1028200000.0
2008-05-15 10:45:00,162.61,162.705,162.61,162.69,1173800000.0
2008-05-15 10:50:00,162.685,162.715,162.66,162.695,781500000.0
2008-05-15 10:55:00,162.7,162.95,162.695,162.835,1143500000.0
2008-05-15 11:00:00,162.845,162.9,162.74,162.78,1446400000.0
2008-05-15 11:05:00,162.78,162.935,162.76,162.935,1323400000.0
2008-05-15 11:10:00,162.935,162.94,162.86,162.905,1497000000.0
2008-05-15 11:15:00,162.905,162.95,162.855,162.865,1055800000.0
2008-05-15 11:20:00,162.87,162.92,162.785,162.785,1193100000.0
2008-05-15 11:25:00,162.785,162.855,162.705,162.8,1426100000.0
2008-05-15 11:30:00,162.8,162.895,162.795,162.89,1135300000.0
2008-05-15 11:35:00,162.885,162.92,162.835,162.835,1016900000.0
2008-05-15 11:40:00,162.835,162.915,162.835,162.895,570400000.0
2008-05-15 11:45:00,162.895,162.91,162.83,162.885,541900000.0
2008-05-15 11:50:00,162.885,162.885,162.8,162.835,1396500000.0
2008-05-15 11:55:00,162.835,162.885,162.78,162.845,837300000.0
2008-05-15 12:00:00,162.845,162.86,162.805,162.85,1146000000.0
2008-05-15 12:05:00,162.85,162.86,162.75,162.78,938200000.0
2008-05-15 12:10:00,162.78,162.795,162.725,162.725,1140200000.0
2008-05-15 12:15:00,162.725,162.725,162.61,162.635,1323500000.0
2008-05-15 12:20:00,162.635,162.71,162.605,162.69,1160700000.0
2008-05-15 12:25:00,162.7,162.735,162.665,162.7,1072700000.0
2008-05-15 12:30:00,162.7,162.78,162.695,162.72,1618700000.0
2008-05-15 12:35:00,162.72,162.74,162.68,162.695,687300000.0
2008-05-15 12:40:00,162.695,162.715,162.62,162.635,899000000.0
2008-05-15 12:45:00,162.635,162.685,162.63,162.63,843900000.0
2008-05-15 12:50:00,162.63,162.65,162.58,162.6,1223500000.0
2008-05-15 12:55:00,162.6,162.695,162.585,162.68,1107400000.0
2008-05-15 13:00:00,162.68,162.69,162.605,162.675,1039600000.0
2008-05-15 13:05:00,162.675,162.695,162.64,162.65,501800000.0
2008-05-15 13:10:00,162.65,162.785,162.645,162.71,790600000.0
2008-05-15 13:15:00,162.705,162.735,162.655,162.705,676400000.0
2008-05-15 13:20:00,162.705,162.775,162.69,162.755,515700000.0
2008-05-15 13:25:00,162.75,162.835,162.75,162.835,668500000.0
2008-05-15 13:30:00,162.825,162.895,162.655,162.67,1346380205.0
2008-05-15 13:35:00,162.67,162.7,162.6,162.645,1412200000.0
2008-05-15 13:40:00,162.64,162.645,162.565,162.595,1104600000.0
2008-05-15 13:45:00,162.6,162.605,162.545,162.555,1315000000.0
2008-05-15 13:50:00,162.555,162.615,162.555,162.595,892200000.0
2008-05-15 13:55:00,162.595,162.71,162.595,162.7,1158300000.0
2008-05-15 14:00:00,162.7,162.71,162.665,162.68,1237600000.0
2008-05-15 14:05:00,162.68,162.71,162.555,162.575,1475400000.0
2008-05-15 14:10:00,162.575,162.6,162.53,162.6,1728800000.0
2008-05-15 14:15:00,162.6,162.62,162.54,162.56,1061200000.0
2008-05-15 14:20:00,162.565,162.595,162.53,162.575,1292600000.0
2008-05-15 14:25:00,162.575,162.655,162.565,162.61,1397200000.0
2008-05-15 14:30:00,162.61,162.61,162.485,162.54,1462800000.0
2008-05-15 14:35:00,162.54,162.55,162.41,162.47,1573000000.0
2008-05-15 14:40:00,162.47,162.49,162.37,162.41,1717000000.0
2008-05-15 14:45:00,162.41,162.415,162.35,162.385,1629800000.0
2008-05-15 14:50:00,162.385,162.41,162.305,162.34,1442200000.0
2008-05-15 14:55:00,162.34,162.435,162.325,162.395,1604600000.0
2008-05-15 15:00:00,162.39,162.42,162.335,162.41,2267300000.0
2008-05-15 15:05:00,162.41,162.475,162.395,162.4,2126400000.0
2008-05-15 15:10:00,162.405,162.475,162.325,162.325,1678000000.0
2008-05-15 15:15:00,162.33,162.34,162.14,162.25,2315899999.0
2008-05-15 15:20:00,162.25,162.3,162.21,162.26,2158499998.0
2008-05-15 15:25:00,162.265,162.32,162.23,162.235,1441100000.0
2008-05-15 15:30:00,162.235,162.235,162.035,162.045,1873300000.0
2008-05-15 15:35:00,162.045,162.235,162.04,162.145,2087300000.0
2008-05-15 15:40:00,162.145,162.22,162.125,162.125,2088000000.0
2008-05-15 15:45:00,162.125,162.145,162.06,162.105,2068400000.0
2008-05-15 15:50:00,162.1,162.195,162.095,162.135,2060400000.0
2008-05-15 15:55:00,162.14,162.205,162.1,162.19,1470200000.0
2008-05-15 16:00:00,162.21,162.305,162.15,162.19,2461100000.0
2008-05-15 16:05:00,162.195,162.255,162.135,162.205,2171800000.0
2008-05-15 16:10:00,162.205,162.22,162.08,162.085,2365800000.0
2008-05-15 16:15:00,162.085,162.18,162.06,162.155,1849071176.0
2008-05-15 16:20:00,162.155,162.25,162.13,162.13,1576300000.0
2008-05-15 16:25:00,162.13,162.165,162.075,162.145,1916300000.0
2008-05-15 16:30:00,162.145,162.21,162.125,162.185,1665300000.0
2008-05-15 16:35:00,162.185,162.21,162.13,162.175,1109400000.0
2008-05-15 16:40:00,162.18,162.265,162.155,162.24,1376800000.0
2008-05-15 16:45:00,162.24,162.33,162.225,162.285,1975600000.0
2008-05-15 16:50:00,162.29,162.31,162.255,162.275,1291300000.0
2008-05-15 16:55:00,162.275,162.29,162.21,162.215,1071400000.0
2008-05-15 17:00:00,162.215,162.295,162.19,162.265,1689900000.0
2008-05-15 17:05:00,162.265,162.285,162.22,162.235,1298300000.0
2008-05-15 17:10:00,162.235,162.265,162.215,162.245,1585500000.0
2008-05-15 17:15:00,162.24,162.265,162.16,162.205,1649300000.0
2008-05-15 17:20:00,162.205,162.205,162.15,162.165,1184800000.0
2008-05-15 17:25:00,162.165,162.18,162.065,162.085,1653200000.0
2008-05-15 17:30:00,162.085,162.125,161.98,162.01,1454100000.0
2008-05-15 17:35:00,162.015,162.07,161.995,162.01,1595200000.0
2008-05-15 17:40:00,162.01,162.025,161.95,161.965,1604500000.0
2008-05-15 17:45:00,161.965,162.05,161.93,161.93,1474000000.0
2008-05-15 17:50:00,161.93,162.05,161.9,161.97,1824400000.0
2008-05-15 17:55:00,161.975,162.075,161.97,162.07,1306800000.0
2008-05-15 18:00:00,162.07,162.14,162.065,162.12,1173800000.0
2008-05-15 18:05:00,162.12,162.155,162.06,162.07,707300000.0
2008-05-15 18:10:00,162.07,162.105,161.99,162.05,896800000.0
2008-05-15 18:15:00,162.055,162.115,162.04,162.075,799600000.0
2008-05-15 18:20:00,162.075,162.195,162.07,162.185,1069900000.0
2008-05-15 18:25:00,162.185,162.19,162.11,162.145,775500000.0
2008-05-15 18:30:00,162.145,162.165,162.065,162.105,922000000.0
2008-05-15 18:35:00,162.1,162.135,161.915,161.945,1413600000.0
2008-05-15 18:40:00,161.945,161.97,161.835,161.87,1102500000.0
2008-05-15 18:45:00,161.865,161.935,161.855,161.87,721300000.0
2008-05-15 18:50:00,161.87,161.95,161.87,161.93,967400000.0
2008-05-15 18:55:00,161.93,161.97,161.87,161.95,624000000.0
2008-05-15 19:00:00,161.945,161.995,161.885,161.955,1572500000.0
2008-05-15 19:05:00,161.955,162.04,161.935,161.97,1557500000.0
2008-05-15 19:10:00,161.97,162.04,161.95,162.005,1234400000.0
2008-05-15 19:15:00,162.005,162.065,161.905,161.91,1554800000.0
2008-05-15 19:20:00,161.91,161.915,161.845,161.88,1056800000.0
2008-05-15 19:25:00,161.88,161.9,161.845,161.86,1133600000.0
2008-05-15 19:30:00,161.86,161.915,161.855,161.905,1704700000.0
2008-05-15 19:35:00,161.905,161.92,161.815,161.825,1467300000.0
2008-05-15 19:40:00,161.815,161.84,161.805,161.83,931000000.0
2008-05-15 19:45:00,161.835,161.88,161.83,161.85,886900000.0
2008-05-15 19:50:00,161.845,161.865,161.79,161.8,1683600000.0
2008-05-15 19:55:00,161.8,161.875,161.775,161.875,983600000.0
2008-05-15 20:00:00,161.87,161.895,161.84,161.875,895700000.0
2008-05-15 20:05:00,161.88,161.89,161.84,161.89,597200000.0
2008-05-15 20:10:00,161.89,161.935,161.885,161.93,968800000.0
2008-05-15 20:15:00,161.93,161.94,161.85,161.93,1540200000.0
2008-05-15 20:20:00,161.93,161.955,161.88,161.915,1056400000.0
2008-05-15 20:25:00,161.915,161.94,161.83,161.92,1440000000.0
2008-05-15 20:30:00,161.92,161.94,161.86,161.865,568599999.0
2008-05-15 20:35:00,161.875,161.895,161.845,161.875,370000000.0
2008-05-15 20:40:00,161.87,161.91,161.845,161.875,505000000.0
2008-05-15 20:45:00,161.875,161.905,161.855,161.895,953600000.0
2008-05-15 20:50:00,161.895,161.925,161.85,161.925,858700000.0
2008-05-15 20:55:00,161.925,161.935,161.85,161.86,1182500000.0
2008-05-15 21:00:00,161.87,161.895,161.755,161.775,1219700000.0
2008-05-15 21:05:00,161.775,161.795,161.655,161.725,1080200000.0
2008-05-15 21:10:00,161.72,161.84,161.72,161.835,521200000.0
2008-05-15 21:15:00,161.835,161.855,161.8,161.83,164300000.0
2008-05-15 21:20:00,161.83,161.83,161.775,161.81,224200000.0
2008-05-15 21:25:00,161.81,161.86,161.79,161.84,223800000.0
2008-05-15 21:30:00,161.84,161.85,161.735,161.755,246000000.0
2008-05-15 21:35:00,161.755,161.765,161.72,161.755,605200000.0
2008-05-15 21:40:00,161.76,161.84,161.76,161.815,419100000.0
2008-05-15 21:45:00,161.815,161.835,161.78,161.785,210000000.0
2008-05-15 21:50:00,161.78,161.81,161.765,161.78,380900000.0
2008-05-15 21:55:00,161.775,161.775,161.715,161.735,737300000.0
2008-05-15 22:00:00,161.745,161.765,161.715,161.765,150700000.0
2008-05-15 22:05:00,161.76,161.8,161.735,161.75,131400000.0
2008-05-15 22:10:00,161.755,161.815,161.75,161.805,190600000.0
2008-05-15 22:15:00,161.805,161.85,161.8,161.845,206000000.0
2008-05-15 22:20:00,161.85,161.86,161.84,161.845,139500000.0
2008-05-15 22:25:00,161.845,161.86,161.82,161.825,724000000.0
2008-05-15 22:30:00,161.83,161.91,161.82,161.88,1317900000.0
2008-05-15 22:35:00,161.875,161.875,161.81,161.825,1104100000.0
2008-05-15 22:40:00,161.825,161.84,161.82,161.835,345600000.0
2008-05-15 22:45:00,161.835,161.84,161.82,161.825,1456900000.0
2008-05-15 22:50:00,161.825,161.83,161.79,161.81,1433200003.0
2008-05-15 22:55:00,161.805,161.81,161.8,161.8,423800000.0
2008-05-15 23:00:00,161.77,161.77,161.62,161.715,277400000.0
2008-05-15 23:05:00,161.71,161.72,161.56,161.62,949199997.0
2008-05-15 23:10:00,161.62,161.66,161.61,161.62,549600001.0
2008-05-15 23:15:00,161.62,161.64,161.615,161.64,178800000.0
2008-05-15 23:20:00,161.635,161.65,161.61,161.63,699700000.0
2008-05-15 23:25:00,161.63,161.67,161.62,161.65,619900000.0
2008-05-15 23:30:00,161.65,161.67,161.63,161.67,436600000.0
2008-05-15 23:35:00,161.67,161.69,161.67,161.68,444100000.0
2008-05-15 23:40:00,161.68,161.69,161.64,161.675,236800000.0
2008-05-15 23:45:00,161.675,161.68,161.67,161.675,104100000.0
2008-05-15 23:50:00,161.67,161.68,161.67,161.67,106700000.0
2008-05-15 23:55:00,161.67,161.7,161.67,161.67,454500000.0
2008-05-16 00:00:00,161.67,161.735,161.67,161.7,696100000.0
2008-05-16 00:05:00,161.7,161.76,161.69,161.75,500000000.0
2008-05-16 00:10:00,161.75,161.8,161.735,161.78,349600000.0
2008-05-16 00:15:00,161.78,161.805,161.78,161.805,441800000.0
2008-05-16 00:20:00,161.815,161.865,161.815,161.865,224600000.0
2008-05-16 00:25:00,161.85,161.95,161.85,161.95,723900000.0
2008-05-16 00:30:00,161.95,161.965,161.92,161.93,845100000.0
2008-05-16 00:35:00,161.93,161.95,161.92,161.94,361100000.0
2008-05-16 00:40:00,161.94,161.95,161.92,161.925,135000000.0
2008-05-16 00:45:00,161.93,162.01,161.93,161.98,1175999999.0
2008-05-16 00:50:00,161.98,161.98,161.94,161.95,1161200000.0
2008-05-16 00:55:00,161.95,161.95,161.92,161.92,753300000.0
2008-05-16 01:00:00,161.92,161.94,161.91,161.91,658450000.0
2008-05-16 01:05:00,161.91,161.93,161.84,161.84,848800000.0
2008-05-16 01:10:00,161.84,161.88,161.775,161.86,620100000.0
2008-05-16 01:15:00,161.85,161.98,161.81,161.98,990000000.0
2008-05-16 01:20:00,161.98,161.99,161.94,161.99,266500000.0
2008-05-16 01:25:00,161.99,161.99,161.92,161.96,727499999.0
2008-05-16 01:30:00,161.96,161.99,161.96,161.98,321700000.0
2008-05-16 01:35:00,161.98,162.04,161.98,162.03,381600000.0
2008-05-16 01:40:00,162.03,162.04,162.0,162.01,487400001.0
2008-05-16 01:45:00,162.01,162.13,162.01,162.01,2360199992.0
2008-05-16 01:50:00,162.01,162.125,161.905,161.96,2860900005.0
2008-05-16 01:55:00,161.96,161.97,161.87,161.9,1275599999.0
2008-05-16 02:00:00,161.9,161.97,161.88,161.95,1303774999.0
2008-05-16 02:05:00,161.95,162.0,161.9,161.98,1122000002.0
2008-05-16 02:10:00,161.98,161.98,161.9,161.9,1369200001.0
2008-05-16 02:15:00,161.9,161.94,161.85,161.895,761000000.0
2008-05-16 02:20:00,161.89,161.91,161.85,161.87,579000002.0
2008-05-16 02:25:00,161.87,161.88,161.82,161.85,1340400000.0
2008-05-16 02:30:00,161.85,161.86,161.79,161.81,1106399999.0
2008-05-16 02:35:00,161.81,161.86,161.81,161.86,761300000.0
2008-05-16 02:40:00,161.85,161.87,161.82,161.86,779500002.0
2008-05-16 02:45:00,161.86,161.94,161.83,161.92,817200000.0
2008-05-16 02:50:00,161.92,161.95,161.91,161.92,581000000.0
2008-05-16 02:55:00,161.92,161.97,161.85,161.92,1459300002.0
2008-05-16 03:00:00,161.92,161.96,161.89,161.92,855300000.0
2008-05-16 03:05:00,161.92,161.93,161.83,161.84,2734700000.0
2008-05-16 03:10:00,161.84,161.87,161.77,161.83,1650399998.0
2008-05-16 03:15:00,161.83,161.86,161.8,161.815,1060700000.0
2008-05-16 03:20:00,161.82,161.87,161.81,161.87,1880899999.0
2008-05-16 03:25:00,161.87,161.88,161.85,161.87,824000000.0
2008-05-16 03:30:00,161.87,161.91,161.85,161.91,614500000.0
2008-05-16 03:35:00,161.91,161.91,161.85,161.86,1175100002.0
2008-05-16 03:40:00,161.86,161.88,161.85,161.88,875100000.0
2008-05-16 03:45:00,161.88,161.9,161.87,161.9,851000002.0
2008-05-16 03:50:00,161.9,161.93,161.9,161.93,1239799999.0
2008-05-16 03:55:00,161.93,162.0,161.9,162.0,2023499999.0
2008-05-16 04:00:00,162.0,162.03,161.99,162.0,2732500005.0
2008-05-16 04:05:00,162.0,162.09,162.0,162.09,2658600002.0
2008-05-16 04:10:00,162.09,162.105,162.05,162.07,314400000.0
2008-05-16 04:15:00,162.07,162.07,161.98,161.985,2668799999.0
2008-05-16 04:20:00,161.985,162.01,161.985,161.985,1381600006.0
2008-05-16 04:25:00,161.99,162.0,161.96,161.98,1217600001.0
2008-05-16 04:30:00,161.97,162.03,161.97,162.01,1057699999.0
2008-05-16 04:35:00,162.01,162.03,161.96,161.96,1703699998.0
2008-05-16 04:40:00,161.96,161.99,161.93,161.99,1020700001.0
2008-05-16 04:45:00,161.99,162.06,161.99,162.0,921399998.0
2008-05-16 04:50:00,162.0,162.0,161.98,161.98,1311499999.0
2008-05-16 04:55:00,161.99,162.005,161.98,161.99,717300005.0
2008-05-16 05:00:00,161.99,162.0,161.99,161.99,355100000.0
2008-05-16 05:05:00,162.0,162.02,161.99,162.01,306800000.0
2008-05-16 05:10:00,162.02,162.02,161.96,161.97,917699999.0
2008-05-16 05:15:00,161.97,161.98,161.95,161.96,1357604388.0
2008-05-16 05:20:00,161.96,161.98,161.96,161.97,696300000.0
2008-05-16 05:25:00,161.96,161.97,161.95,161.95,243600000.0
2008-05-16 05:30:00,161.94,161.98,161.91,161.93,947586338.0
2008-05-16 05:35:00,161.93,161.98,161.92,161.95,747499997.0
2008-05-16 05:40:00,161.955,161.97,161.92,161.94,1166017910.0
2008-05-16 05:45:00,161.94,161.95,161.92,161.93,161900000.0
2008-05-16 05:50:00,161.93,161.99,161.92,161.94,1231972601.0
2008-05-16 05:55:00,161.94,161.97,161.92,161.96,985700001.0
2008-05-16 06:00:00,161.96,161.96,161.94,161.95,752600002.0
2008-05-16 06:05:00,161.95,161.97,161.94,161.96,643200000.0
2008-05-16 06:10:00,161.97,161.98,161.95,161.98,1084586307.0
2008-05-16 06:15:00,161.98,162.01,161.98,161.99,668800000.0
2008-05-16 06:20:00,161.99,162.005,161.96,161.97,905417751.0
2008-05-16 06:25:00,161.965,161.965,161.92,161.93,872458935.0
2008-05-16 06:30:00,161.93,161.99,161.92,161.97,1318445258.0
2008-05-16 06:35:00,161.96,162.02,161.96,162.015,752300000.0
2008-05-16 06:40:00,162.01,162.045,161.96,162.01,970600000.0
2008-05-16 06:45:00,162.01,162.05,161.99,162.05,1145700001.0
2008-05-16 06:50:00,162.05,162.1,162.04,162.05,1193500001.0
2008-05-16 06:55:00,162.05,162.05,161.99,162.02,1012500000.0
2008-05-16 07:00:00,162.03,162.05,162.0,162.02,614700000.0
2008-05-16 07:05:00,162.02,162.03,162.0,162.0,473700001.0
2008-05-16 07:10:00,162.0,162.06,162.0,162.03,1329700001.0
2008-05-16 07:15:00,162.04,162.1,162.03,162.1,1091200000.0
2008-05-16 07:20:00,162.1,162.11,162.06,162.07,924171125.0
2008-05-16 07:25:00,162.07,162.08,162.05,162.06,1190199999.0
2008-05-16 07:30:00,162.06,162.08,162.05,162.05,639300000.0
2008-05-16 07:35:00,162.04,162.05,161.99,162.0,1410199997.0
2008-05-16 07:40:00,162.0,162.07,161.98,162.07,1598100001.0
2008-05-16 07:45:00,162.08,162.1,162.02,162.02,1688000000.0
2008-05-16 07:50:00,162.02,162.04,161.95,162.02,2146600000.0
2008-05-16 07:55:00,162.03,162.04,161.96,161.975,1116050007.0
2008-05-16 08:00:00,161.975,162.035,161.955,161.995,799900000.0
2008-05-16 08:05:00,161.995,162.005,161.905,161.91,744900000.0
2008-05-16 08:10:00,161.91,161.925,161.855,161.89,578100000.0
2008-05-16 08:15:00,161.9,161.98,161.9,161.96,580900000.0
2008-05-16 08:20:00,161.95,161.96,161.91,161.935,350500000.0
2008-05-16 08:25:00,161.93,161.96,161.9,161.94,544400000.0
2008-05-16 08:30:00,161.94,161.96,161.835,161.84,603100000.0
2008-05-16 08:35:00,161.84,161.84,161.745,161.79,733600000.0
2008-05-16 08:40:00,161.79,161.81,161.7,161.71,635400000.0
2008-05-16 08:45:00,161.715,161.8,161.71,161.71,757200000.0
2008-05-16 08:50:00,161.71,161.79,161.705,161.76,587700000.0
2008-05-16 08:55:00,161.76,161.76,161.47,161.51,882900000.0
2008-05-16 09:00:00,161.51,161.6,161.49,161.55,1040272658.0
2008-05-16 09:05:00,161.555,161.745,161.555,161.68,862397022.0
2008-05-16 09:10:00,161.68,161.69,161.58,161.63,693700000.0
2008-05-16 09:15:00,161.63,161.64,161.54,161.6,741600000.0
2008-05-16 09:20:00,161.6,161.62,161.355,161.37,1311900000.0
2008-05-16 09:25:00,161.37,161.37,161.315,161.34,771100001.0
2008-05-16 09:30:00,161.33,161.395,161.255,161.365,1984000000.0
2008-05-16 09:35:00,161.36,161.48,161.355,161.475,1516900000.0
2008-05-16 09:40:00,161.475,161.5,161.415,161.445,634400000.0
2008-05-16 09:45:00,161.445,161.525,161.42,161.52,844600000.0
2008-05-16 09:50:00,161.515,161.555,161.445,161.465,2098800000.0
2008-05-16 09:55:00,161.465,161.565,161.465,161.53,1648600001.0
2008-05-16 10:00:00,161.53,161.535,161.42,161.535,1419100001.0
2008-05-16 10:05:00,161.535,161.665,161.525,161.605,2911700007.0
2008-05-16 10:10:00,161.605,161.645,161.565,161.585,2222900002.0
2008-05-16 10:15:00,161.585,161.625,161.57,161.62,1241700000.0
2008-05-16 10:20:00,161.615,161.695,161.575,161.655,1976400000.0
2008-05-16 10:25:00,161.655,161.775,161.655,161.755,1938300001.0
2008-05-16 10:30:00,161.76,161.885,161.745,161.83,3097618720.0
2008-05-16 10:35:00,161.83,161.885,161.82,161.83,1857999997.0
2008-05-16 10:40:00,161.83,161.97,161.83,161.875,1885100001.0
2008-05-16 10:45:00,161.865,161.925,161.825,161.885,2516999999.0
2008-05-16 10:50:00,161.885,162.025,161.875,162.01,2230600000.0
2008-05-16 10:55:00,162.01,162.105,162.01,162.065,2035350000.0
2008-05-16 11:00:00,162.065,162.125,162.035,162.06,1469299996.0
2008-05-16 11:05:00,162.055,162.13,162.035,162.105,1423955170.0
2008-05-16 11:10:00,162.115,162.275,162.115,162.255,2135100000.0
2008-05-16 11:15:00,162.255,162.35,162.255,162.275,1896200001.0
2008-05-16 11:20:00,162.275,162.295,162.22,162.275,1508299997.0
2008-05-16 11:25:00,162.275,162.345,162.245,162.305,1508999997.0
2008-05-16 11:30:00,162.305,162.315,162.265,162.305,1471500001.0
2008-05-16 11:35:00,162.305,162.305,162.16,162.225,2027649995.0
2008-05-16 11:40:00,162.225,162.285,162.155,162.195,1184199997.0
2008-05-16 11:45:00,162.195,162.195,162.04,162.04,1344500000.0
2008-05-16 11:50:00,162.04,162.145,161.995,162.08,1031899999.0
2008-05-16 11:55:00,162.085,162.11,162.005,162.02,1025500000.0
2008-05-16 12:00:00,162.01,162.035,161.81,161.835,1008200000.0
2008-05-16 12:05:00,161.835,161.935,161.835,161.9,1716600000.0
2008-05-16 12:10:00,161.9,161.965,161.845,161.965,1125700000.0
2008-05-16 12:15:00,161.965,162.095,161.915,162.075,1451500000.0
2008-05-16 12:20:00,162.075,162.115,162.035,162.115,1645100000.0
2008-05-16 12:25:00,162.115,162.135,162.065,162.115,1482700000.0
2008-05-16 12:30:00,162.125,162.125,162.04,162.055,1352800000.0
2008-05-16 12:35:00,162.055,162.105,162.025,162.085,904100000.0
2008-05-16 12:40:00,162.085,162.105,162.015,162.03,632500000.0
2008-05-16 12:45:00,162.035,162.08,162.02,162.03,428400000.0
2008-05-16 12:50:00,162.03,162.06,161.97,161.975,403800000.0
2008-05-16 12:55:00,161.97,161.99,161.93,161.97,767300000.0
2008-05-16 13:00:00,161.97,161.97,161.92,161.965,779000000.0
2008-05-16 13:05:00,161.965,162.045,161.965,162.045,614100000.0
2008-05-16 13:10:00,162.045,162.21,162.01,162.19,746900000.0
2008-05-16 13:15:00,162.185,162.19,161.99,162.0,600900000.0
2008-05-16 13:20:00,162.0,162.0,161.88,161.93,574800000.0
2008-05-16 13:25:00,161.93,161.96,161.91,161.93,340000000.0
2008-05-16 13:30:00,161.93,162.035,161.905,162.02,766500000.0
2008-05-16 13:35:00,162.02,162.125,162.0,162.12,666100000.0
2008-05-16 13:40:00,162.135,162.2,162.12,162.18,1000900000.0
2008-05-16 13:45:00,162.18,162.18,162.115,162.115,721100000.0
2008-05-16 13:50:00,162.105,162.17,162.1,162.165,469400000.0
2008-05-16 13:55:00,162.165,162.175,162.115,162.155,977600000.0
2008-05-16 14:00:00,162.16,162.19,162.1,162.105,770400000.0
2008-05-16 14:05:00,162.105,162.135,162.05,162.12,1317300000.0
2008-05-16 14:10:00,162.12,162.29,162.085,162.28,1542399996.0
2008-05-16 14:15:00,162.28,162.28,162.2,162.2,551600000.0
2008-05-16 14:20:00,162.21,162.22,162.16,162.175,915000001.0
2008-05-16 14:25:00,162.18,162.215,162.145,162.145,780900000.0
2008-05-16 14:30:00,162.145,162.4,162.145,162.27,1533600000.0
2008-05-16 14:35:00,162.27,162.365,162.225,162.225,1344900000.0
2008-05-16 14:40:00,162.225,162.24,162.18,162.23,1141700000.0
2008-05-16 14:45:00,162.225,162.29,162.21,162.27,876200000.0
2008-05-16 14:50:00,162.27,162.455,162.265,162.37,1255700000.0
2008-05-16 14:55:00,162.37,162.42,162.35,162.36,836700000.0
2008-05-16 15:00:00,162.36,162.405,162.35,162.365,968900000.0
2008-05-16 15:05:00,162.36,162.37,162.31,162.35,1329500000.0
2008-05-16 15:10:00,162.355,162.45,162.32,162.44,1086600000.0
2008-05-16 15:15:00,162.44,162.465,162.41,162.415,953999999.0
2008-05-16 15:20:00,162.415,162.46,162.405,162.43,1260600000.0
2008-05-16 15:25:00,162.425,162.47,162.41,162.46,1350099998.0
2008-05-16 15:30:00,162.47,162.47,162.28,162.31,1702100000.0
2008-05-16 15:35:00,162.31,162.36,162.245,162.29,1026600000.0
2008-05-16 15:40:00,162.29,162.31,162.215,162.24,973299999.0
2008-05-16 15:45:00,162.24,162.31,162.205,162.285,678200000.0
2008-05-16 15:50:00,162.285,162.305,162.215,162.23,1266000000.0
2008-05-16 15:55:00,162.235,162.24,162.09,162.235,1564000000.0
2008-05-16 16:00:00,162.24,162.24,162.075,162.11,1623100000.0
2008-05-16 16:05:00,162.11,162.11,162.035,162.05,1592100000.0
2008-05-16 16:10:00,162.06,162.175,161.975,162.12,1369400000.0
2008-05-16 16:15:00,162.12,162.19,162.04,162.18,1232600000.0
2008-05-16 16:20:00,162.185,162.22,161.915,161.96,1827699999.0
2008-05-16 16:25:00,161.96,162.085,161.945,162.06,1541800000.0
2008-05-16 16:30:00,162.06,162.075,161.97,162.06,1141600000.0
2008-05-16 16:35:00,162.06,162.1,161.9,161.94,1540199999.0
2008-05-16 16:40:00,161.94,162.06,161.915,162.005,1897600000.0
2008-05-16 16:45:00,162.0,162.0,161.895,161.905,1408600000.0
2008-05-16 16:50:00,161.905,161.935,161.815,161.855,1316300000.0
2008-05-16 16:55:00,161.85,161.87,161.74,161.82,1242599999.0
2008-05-16 17:00:00,161.83,161.93,161.81,161.88,1037200000.0
2008-05-16 17:05:00,161.88,161.915,161.75,161.75,1327699998.0
2008-05-16 17:10:00,161.755,161.78,161.545,161.57,1685500002.0
2008-05-16 17:15:00,161.57,161.61,161.47,161.53,1108700000.0
2008-05-16 17:20:00,161.53,161.595,161.43,161.58,799700000.0
2008-05-16 17:25:00,161.58,161.69,161.56,161.66,787700000.0
2008-05-16 17:30:00,161.66,161.705,161.58,161.66,1132100000.0
2008-05-16 17:35:00,161.66,161.76,161.65,161.755,1019000000.0
2008-05-16 17:40:00,161.755,161.915,161.74,161.86,847300000.0
2008-05-16 17:45:00,161.865,161.925,161.79,161.9,375900000.0
2008-05-16 17:50:00,161.905,162.035,161.9,162.02,1436000000.0
2008-05-16 17:55:00,162.02,162.04,161.895,161.93,1824500000.0
2008-05-16 18:00:00,161.93,161.94,161.735,161.765,1499250001.0
2008-05-16 18:05:00,161.77,161.78,161.695,161.725,845399999.0
2008-05-16 18:10:00,161.72,161.805,161.72,161.775,435199999.0
2008-05-16 18:15:00,161.775,161.92,161.765,161.915,327500000.0
2008-05-16 18:20:00,161.915,161.92,161.775,161.84,492200000.0
2008-05-16 18:25:00,161.845,161.95,161.845,161.88,433300001.0
2008-05-16 18:30:00,161.88,161.925,161.795,161.8,586500000.0
2008-05-16 18:35:00,161.8,161.85,161.785,161.84,721200000.0
2008-05-16 18:40:00,161.84,161.92,161.825,161.885,600300000.0
2008-05-16 18:45:00,161.89,161.93,161.85,161.875,379800000.0
2008-05-16 18:50:00,161.875,161.95,161.84,161.845,382600000.0
2008-05-16 18:55:00,161.845,161.92,161.835,161.885,318500000.0
2008-05-16 19:00:00,161.89,161.91,161.84,161.86,511599999.0
2008-05-16 19:05:00,161.86,161.935,161.85,161.925,368400000.0
2008-05-16 19:10:00,161.935,161.935,161.875,161.89,266100000.0
2008-05-16 19:15:00,161.89,161.9,161.81,161.88,302500000.0
2008-05-16 19:20:00,161.88,161.93,161.83,161.895,394400000.0
2008-05-16 19:25:00,161.89,161.93,161.845,161.92,309900000.0
2008-05-16 19:30:00,161.92,161.97,161.89,161.97,455000000.0
2008-05-16 19:35:00,161.97,161.975,161.865,161.905,491600000.0
2008-05-16 19:40:00,161.905,161.96,161.885,161.96,327500000.0
2008-05-16 19:45:00,161.96,161.96,161.9,161.95,212100000.0
2008-05-16 19:50:00,161.945,161.96,161.88,161.9,380500000.0
2008-05-16 19:55:00,161.9,162.005,161.9,161.995,491500000.0
2008-05-16 20:00:00,161.995,162.02,161.955,161.97,398700000.0
2008-05-16 20:05:00,161.975,162.025,161.915,161.975,284100000.0
2008-05-16 20:10:00,161.97,162.02,161.965,162.005,296100000.0
2008-05-16 20:15:00,162.0,162.13,161.995,162.07,406900000.0
2008-05-16 20:20:00,162.07,162.2,162.07,162.15,422900000.0
2008-05-16 20:25:00,162.15,162.21,162.115,162.2,375200000.0
2008-05-16 20:30:00,162.2,162.24,162.11,162.16,240000000.0
2008-05-16 20:35:00,162.16,162.18,162.14,162.17,122000000.0
2008-05-16 20:40:00,162.17,162.205,162.17,162.2,136500000.0
2008-05-16 20:45:00,162.195,162.27,162.19,162.22,193700000.0
2008-05-16 20:50:00,162.22,162.28,162.2,162.27,205300000.0
2008-05-16 20:55:00,162.27,162.29,162.24,162.25,173900000.0
2008-05-16 21:00:00,162.25,162.26,162.13,162.19,207600000.0
2008-05-16 21:05:00,162.19,162.32,162.18,162.3,170200000.0
2008-05-16 21:10:00,162.3,162.34,162.28,162.29,130200000.0
2008-05-16 21:15:00,162.29,162.37,162.29,162.33,144000000.0
2008-05-16 21:20:00,162.33,162.405,162.33,162.385,544200000.0
2008-05-16 21:25:00,162.38,162.395,162.345,162.355,862100000.0
2008-05-16 21:30:00,162.345,162.38,162.3,162.345,325400000.0
2008-05-16 21:35:00,162.35,162.415,162.34,162.39,369700000.0
2008-05-16 21:40:00,162.395,162.415,162.355,162.355,238200000.0
2008-05-16 21:45:00,162.35,162.37,162.315,162.36,45100000.0
2008-05-16 21:50:00,162.36,162.37,162.31,162.315,86200000.0
2008-05-16 21:55:00,162.33,162.375,162.255,162.295,655299996.0
2008-05-16 22:00:00,162.295,162.295,162.245,162.275,304300000.0
2008-05-16 22:05:00,162.275,162.275,162.23,162.24,432100000.0
2008-05-16 22:10:00,162.24,162.265,162.235,162.24,299400000.0
2008-05-16 22:15:00,162.245,162.255,162.135,162.135,868100001.0
2008-05-16 22:20:00,162.135,162.16,162.07,162.125,998399996.0
2008-05-16 22:25:00,162.125,162.135,161.995,162.005,1276400006.0
2008-05-16 22:30:00,162.005,162.045,162.0,162.04,157692395.0
2008-05-16 22:35:00,162.035,162.16,162.025,162.16,1390100002.0
2008-05-16 22:40:00,162.16,162.315,162.15,162.3,646700000.0
2008-05-16 22:45:00,162.3,162.3,162.2,162.25,282800000.0
2008-05-16 22:50:00,162.25,162.265,162.195,162.21,134000000.0
2008-05-16 22:55:00,162.21,162.21,162.09,162.09,1183499998.0
2008-05-18 23:05:00,162.22,162.23,162.22,162.22,24000000.0
2008-05-18 23:10:00,162.23,162.23,162.19,162.21,163200000.0
2008-05-18 23:15:00,162.2,162.2,162.145,162.2,57600000.0
2008-05-18 23:20:00,162.2,162.22,162.16,162.21,152000000.0
2008-05-18 23:25:00,162.15,162.21,162.09,162.16,75000000.0
2008-05-18 23:30:00,162.15,162.15,162.14,162.15,136000000.0
2008-05-18 23:35:00,162.14,162.16,162.14,162.16,40800000.0
2008-05-18 23:40:00,162.15,162.15,162.09,162.105,120000000.0
2008-05-18 23:45:00,162.105,162.11,162.09,162.1,19600000.0
2008-05-18 23:50:00,162.1,162.11,162.065,162.1,119200000.0
2008-05-18 23:55:00,162.07,162.175,162.07,162.095,49100000.0
2008-05-19 00:00:00,162.1,162.14,162.1,162.1,274600000.0
2008-05-19 00:05:00,162.1,162.11,162.1,162.1,360500000.0
2008-05-19 00:10:00,162.1,162.125,162.08,162.08,193800000.0
2008-05-19 00:15:00,162.08,162.13,162.08,162.1,206900000.0
2008-05-19 00:20:00,162.1,162.135,162.08,162.1,573600000.0
2008-05-19 00:25:00,162.095,162.19,162.08,162.12,335200000.0
2008-05-19 00:30:00,162.11,162.14,162.07,162.07,633599999.0
2008-05-19 00:35:00,162.07,162.125,162.07,162.115,313600001.0
2008-05-19 00:40:00,162.12,162.125,162.09,162.11,483300000.0
2008-05-19 00:45:00,162.11,162.19,162.1,162.175,445200000.0
2008-05-19 00:50:00,162.17,162.19,162.13,162.17,729000000.0
2008-05-19 00:55:00,162.165,162.19,162.12,162.165,1091700000.0
2008-05-19 01:00:00,162.165,162.26,162.16,162.23,830799999.0
2008-05-19 01:05:00,162.23,162.23,162.155,162.17,1180299999.0
2008-05-19 01:10:00,162.17,162.25,162.17,162.21,381900000.0
2008-05-19 01:15:00,162.19,162.24,162.19,162.2,684699998.0
2008-05-19 01:20:00,162.2,162.23,162.2,162.22,247500002.0
2008-05-19 01:25:00,162.21,162.25,162.2,162.24,405299999.0
2008-05-19 01:30:00,162.24,162.27,162.18,162.18,483400000.0
2008-05-19 01:35:00,162.18,162.2,162.18,162.2,1077400003.0
2008-05-19 01:40:00,162.2,162.215,162.18,162.2,333000000.0
2008-05-19 01:45:00,162.2,162.25,162.2,162.24,278800000.0
2008-05-19 01:50:00,162.24,162.25,162.21,162.21,382700000.0
2008-05-19 01:55:00,162.22,162.26,162.21,162.23,665400000.0
2008-05-19 02:00:00,162.23,162.485,162.23,162.425,1868400001.0
2008-05-19 02:05:00,162.42,162.535,162.35,162.47,1571400001.0
2008-05-19 02:10:00,162.47,162.5,162.43,162.48,1351599998.0
2008-05-19 02:15:00,162.48,162.485,162.38,162.4,2632100011.0
2008-05-19 02:20:00,162.4,162.41,162.36,162.38,2053000009.0
2008-05-19 02:25:00,162.38,162.385,162.35,162.35,886199999.0
2008-05-19 02:30:00,162.35,162.355,162.31,162.32,2073100005.0
2008-05-19 02:35:00,162.32,162.36,162.3,162.3,1795200003.0
2008-05-19 02:40:00,162.29,162.335,162.27,162.29,2527499994.0
2008-05-19 02:45:00,162.28,162.3,162.19,162.23,1611400007.0
2008-05-19 02:50:00,162.23,162.245,162.165,162.17,2419300014.0
2008-05-19 02:55:00,162.165,162.2,162.14,162.18,1773299997.0
2008-05-19 03:00:00,162.18,162.235,162.17,162.17,1423099998.0
2008-05-19 03:05:00,162.18,162.18,162.11,162.15,2621900012.0
2008-05-19 03:10:00,162.15,162.16,162.11,162.11,3161099996.0
2008-05-19 03:15:00,162.12,162.14,162.07,162.07,2043099996.0
2008-05-19 03:20:00,162.08,162.1,162.03,162.08,1125799994.0
2008-05-19 03:25:00,162.09,162.125,162.05,162.06,482900000.0
2008-05-19 03:30:00,162.05,162.06,161.975,161.99,1260600000.0
2008-05-19 03:35:00,161.99,162.03,161.99,162.0,1079900001.0
2008-05-19 03:40:00,162.0,162.02,161.98,162.0,844000001.0
2008-05-19 03:45:00,162.0,162.05,161.98,162.01,1169600000.0
2008-05-19 03:50:00,162.02,162.1,162.0,162.1,220400000.0
2008-05-19 03:55:00,162.09,162.19,162.09,162.13,908100000.0
2008-05-19 04:00:00,162.13,162.15,162.07,162.1,672100000.0
2008-05-19 04:05:00,162.1,162.14,162.09,162.13,228100000.0
2008-05-19 04:10:00,162.13,162.18,162.13,162.18,1094500001.0
2008-05-19 04:15:00,162.18,162.21,162.16,162.19,234000000.0
2008-05-19 04:20:00,162.19,162.24,162.18,162.19,155200000.0
2008-05-19 04:25:00,162.2,162.29,162.2,162.26,625400000.0
2008-05-19 04:30:00,162.25,162.27,162.12,162.12,653200004.0
2008-05-19 04:35:00,162.12,162.15,162.12,162.14,722400006.0
2008-05-19 04:40:00,162.15,162.17,162.14,162.15,118900000.0
2008-05-19 04:45:00,162.14,162.17,162.13,162.15,136000000.0
2008-05-19 04:50:00,162.15,162.18,162.1,162.1,1103700001.0
2008-05-19 04:55:00,162.11,162.16,162.1,162.16,772000002.0
2008-05-19 05:00:00,162.15,162.16,162.09,162.1,972700002.0
2008-05-19 05:05:00,162.1,162.14,162.09,162.13,594800001.0
2008-05-19 05:10:00,162.13,162.14,162.09,162.09,610300006.0
2008-05-19 05:15:00,162.09,162.09,162.05,162.08,937400016.0
2008-05-19 05:20:00,162.08,162.105,162.08,162.1,360200000.0
2008-05-19 05:25:00,162.1,162.15,162.1,162.15,488300005.0
2008-05-19 05:30:00,162.12,162.14,162.11,162.13,319500000.0
2008-05-19 05:35:00,162.12,162.18,162.12,162.16,148100000.0
2008-05-19 05:40:00,162.16,162.23,162.14,162.2,611000000.0
2008-05-19 05:45:00,162.2,162.29,162.19,162.26,355900000.0
2008-05-19 05:50:00,162.26,162.26,162.17,162.18,597300000.0
2008-05-19 05:55:00,162.19,162.21,162.16,162.19,608400003.0
2008-05-19 06:00:00,162.19,162.2,162.16,162.18,527499998.0
2008-05-19 06:05:00,162.19,162.23,162.18,162.21,918899999.0
2008-05-19 06:10:00,162.2,162.24,162.18,162.22,746099998.0
2008-05-19 06:15:00,162.22,162.24,162.2,162.2,840000000.0
2008-05-19 06:20:00,162.2,162.23,162.2,162.22,910500000.0
2008-05-19 06:25:00,162.23,162.23,162.21,162.23,529500000.0
2008-05-19 06:30:00,162.23,162.28,162.22,162.28,497800000.0
2008-05-19 06:35:00,162.28,162.31,162.27,162.27,413600000.0
2008-05-19 06:40:00,162.28,162.29,162.27,162.27,113100000.0
2008-05-19 06:45:00,162.28,162.28,162.24,162.26,129800000.0
2008-05-19 06:50:00,162.26,162.28,162.24,162.27,534000000.0
2008-05-19 06:55:00,162.28,162.33,162.27,162.29,1126899999.0
2008-05-19 07:00:00,162.29,162.3,162.22,162.23,703800003.0
2008-05-19 07:05:00,162.23,162.24,162.15,162.19,2079400007.0
2008-05-19 07:10:00,162.19,162.22,162.15,162.18,1319500007.0
2008-05-19 07:15:00,162.18,162.19,162.17,162.18,761800000.0
2008-05-19 07:20:00,162.17,162.19,162.16,162.18,1117800000.0
2008-05-19 07:25:00,162.18,162.24,162.16,162.21,1461700000.0
2008-05-19 07:30:00,162.22,162.23,162.18,162.18,516800002.0
2008-05-19 07:35:00,162.18,162.2,162.12,162.13,2020600024.0
2008-05-19 07:40:00,162.14,162.18,162.08,162.14,2298399999.0
2008-05-19 07:45:00,162.15,162.17,162.1,162.13,1675100001.0
2008-05-19 07:50:00,162.13,162.19,162.11,162.15,947800001.0
2008-05-19 07:55:00,162.15,162.22,162.13,162.15,1647600001.0
2008-05-19 08:00:00,162.14,162.16,162.11,162.11,2149800026.0
2008-05-19 08:05:00,162.11,162.15,162.11,162.12,1356100016.0
2008-05-19 08:10:00,162.12,162.15,162.11,162.12,658100000.0
2008-05-19 08:15:00,162.13,162.13,162.04,162.05,661900000.0
2008-05-19 08:20:00,162.04,162.06,162.015,162.03,610300000.0
2008-05-19 08:25:00,162.03,162.14,162.02,162.05,681400000.0
2008-05-19 08:30:00,162.045,162.12,162.03,162.09,729600000.0
2008-05-19 08:35:00,162.09,162.17,162.09,162.14,621700001.0
2008-05-19 08:40:00,162.14,162.23,162.11,162.17,402100000.0
2008-05-19 08:45:00,162.17,162.18,162.05,162.1,634100000.0
2008-05-19 08:50:00,162.1,162.21,162.09,162.13,403700000.0
2008-05-19 08:55:00,162.14,162.21,162.13,162.195,248000000.0
2008-05-19 09:00:00,162.195,162.24,162.165,162.205,580800000.0
2008-05-19 09:05:00,162.2,162.285,162.195,162.25,670300000.0
2008-05-19 09:10:00,162.25,162.25,162.175,162.185,970700000.0
2008-05-19 09:15:00,162.185,162.19,162.075,162.16,700000000.0
2008-05-19 09:20:00,162.16,162.23,162.16,162.215,696200000.0
2008-05-19 09:25:00,162.205,162.215,162.095,162.1,532000000.0
2008-05-19 09:30:00,162.1,162.195,162.1,162.15,209600000.0
2008-05-19 09:35:00,162.15,162.22,162.14,162.2,334800000.0
2008-05-19 09:40:00,162.2,162.27,162.195,162.245,406200000.0
2008-05-19 09:45:00,162.24,162.28,162.12,162.17,894800000.0
2008-05-19 09:50:00,162.17,162.22,162.15,162.19,574800000.0
2008-05-19 09:55:00,162.19,162.19,161.98,162.02,675900000.0
2008-05-19 10:00:00,162.02,162.03,161.915,161.995,612500000.0
2008-05-19 10:05:00,162.0,162.0,161.92,161.975,394400000.0
2008-05-19 10:10:00,161.97,162.01,161.905,161.905,629300000.0
2008-05-19 10:15:00,161.905,161.965,161.83,161.83,529200000.0
2008-05-19 10:20:00,161.83,161.945,161.795,161.9,513900000.0
2008-05-19 10:25:00,161.9,162.055,161.9,162.04,549400000.0
2008-05-19 10:30:00,162.04,162.15,162.03,162.085,488300000.0
2008-05-19 10:35:00,162.08,162.16,162.065,162.105,251700000.0
2008-05-19 10:40:00,162.1,162.22,162.1,162.15,636500000.0
2008-05-19 10:45:00,162.15,162.225,162.145,162.195,437200000.0
2008-05-19 10:50:00,162.195,162.195,162.125,162.15,579300000.0
2008-05-19 10:55:00,162.15,162.19,162.015,162.06,540300000.0
2008-05-19 11:00:00,162.06,162.095,162.01,162.07,407800000.0
2008-05-19 11:05:00,162.07,162.1,162.02,162.05,523300000.0
2008-05-19 11:10:00,162.05,162.09,162.0,162.005,537100000.0
2008-05-19 11:15:00,162.0,162.075,161.98,162.03,524450000.0
2008-05-19 11:20:00,162.03,162.125,162.02,162.075,224600000.0
2008-05-19 11:25:00,162.075,162.115,162.005,162.035,428900000.0
2008-05-19 11:30:00,162.035,162.135,162.02,162.095,414600000.0
2008-05-19 11:35:00,162.095,162.19,162.085,162.135,331500000.0
2008-05-19 11:40:00,162.135,162.175,162.13,162.14,286800000.0
2008-05-19 11:45:00,162.145,162.16,162.12,162.12,142400000.0
2008-05-19 11:50:00,162.115,162.12,162.02,162.055,388700000.0
2008-05-19 11:55:00,162.055,162.055,162.015,162.05,375200000.0
2008-05-19 12:00:00,162.05,162.075,161.97,161.995,586500000.0
2008-05-19 12:05:00,161.99,162.03,161.985,162.02,365600000.0
2008-05-19 12:10:00,162.02,162.035,162.0,162.035,151200000.0
2008-05-19 12:15:00,162.035,162.065,162.005,162.02,280500000.0
2008-05-19 12:20:00,162.02,162.05,162.005,162.015,383700000.0
2008-05-19 12:25:00,162.015,162.045,161.98,162.01,613300000.0
2008-05-19 12:30:00,162.02,162.12,162.02,162.105,469900000.0
2008-05-19 12:35:00,162.105,162.15,162.09,162.09,354100000.0
2008-05-19 12:40:00,162.09,162.115,162.045,162.055,526299998.0
2008-05-19 12:45:00,162.055,162.1,161.995,162.09,415100000.0
2008-05-19 12:50:00,162.09,162.13,162.075,162.13,302500000.0
2008-05-19 12:55:00,162.13,162.13,162.075,162.09,288900000.0
2008-05-19 13:00:00,162.09,162.11,162.06,162.075,434700000.0
2008-05-19 13:05:00,162.07,162.115,162.02,162.03,356600000.0
2008-05-19 13:10:00,162.03,162.105,162.025,162.105,337200000.0
2008-05-19 13:15:00,162.105,162.12,161.96,162.065,518600000.0
2008-05-19 13:20:00,162.06,162.09,162.05,162.075,176800000.0
2008-05-19 13:25:00,162.075,162.085,162.005,162.07,151300000.0
2008-05-19 13:30:00,162.07,162.075,162.03,162.04,108900000.0
2008-05-19 13:35:00,162.04,162.075,162.015,162.055,388600000.0
2008-05-19 13:40:00,162.045,162.075,161.925,162.05,393000000.0
2008-05-19 13:45:00,162.05,162.08,162.03,162.08,263200000.0
2008-05-19 13:50:00,162.085,162.12,162.055,162.105,237800000.0
2008-05-19 13:55:00,162.105,162.12,162.055,162.06,149800000.0
2008-05-19 14:00:00,162.06,162.18,162.06,162.145,453800000.0
2008-05-19 14:05:00,162.15,162.15,162.11,162.145,405600000.0
2008-05-19 14:10:00,162.145,162.155,162.03,162.035,751600000.0
2008-05-19 14:15:00,162.035,162.1,162.015,162.08,361900000.0
2008-05-19 14:20:00,162.08,162.09,162.015,162.035,350300000.0
2008-05-19 14:25:00,162.035,162.07,162.025,162.045,280100000.0
2008-05-19 14:30:00,162.045,162.11,162.01,162.105,452600000.0
2008-05-19 14:35:00,162.105,162.155,162.09,162.135,416900000.0
2008-05-19 14:40:00,162.135,162.14,162.075,162.14,332400000.0
2008-05-19 14:45:00,162.14,162.14,162.09,162.1,212700000.0
2008-05-19 14:50:00,162.1,162.15,162.095,162.11,265800000.0
2008-05-19 14:55:00,162.11,162.11,161.995,162.0,461700000.0
2008-05-19 15:00:00,162.0,162.08,161.995,162.08,304600000.0
2008-05-19 15:05:00,162.08,162.14,162.045,162.085,409100000.0
2008-05-19 15:10:00,162.085,162.15,162.085,162.1,324700000.0
2008-05-19 15:15:00,162.1,162.15,162.07,162.15,621500000.0
2008-05-19 15:20:00,162.145,162.16,162.065,162.09,526700000.0
2008-05-19 15:25:00,162.09,162.1,162.055,162.07,677900000.0
2008-05-19 15:30:00,162.07,162.07,161.995,162.03,1094400000.0
2008-05-19 15:35:00,162.03,162.075,161.965,161.99,867100000.0
2008-05-19 15:40:00,161.99,162.03,161.945,161.945,811200000.0
2008-05-19 15:45:00,161.945,162.065,161.945,162.02,972500000.0
2008-05-19 15:50:00,162.02,162.045,161.93,161.965,2192600000.0
2008-05-19 15:55:00,161.965,161.975,161.91,161.955,578200000.0
2008-05-19 16:00:00,161.955,162.045,161.935,161.955,3169700000.0
2008-05-19 16:05:00,161.955,162.125,161.905,162.07,2170800000.0
2008-05-19 16:10:00,162.07,162.1,162.01,162.08,1710000000.0
2008-05-19 16:15:00,162.085,162.12,162.03,162.095,1118900000.0
2008-05-19 16:20:00,162.095,162.135,162.055,162.115,2197900000.0
2008-05-19 16:25:00,162.115,162.145,161.99,162.0,2145800000.0
2008-05-19 16:30:00,161.995,162.045,161.97,162.04,1604600000.0
2008-05-19 16:35:00,162.04,162.165,162.035,162.105,1089500000.0
2008-05-19 16:40:00,162.105,162.115,161.935,161.94,1088600000.0
2008-05-19 16:45:00,161.945,162.07,161.935,162.045,705400000.0
2008-05-19 16:50:00,162.045,162.06,162.005,162.045,569300000.0
2008-05-19 16:55:00,162.045,162.07,162.015,162.065,736400000.0
2008-05-19 17:00:00,162.065,162.09,161.97,161.995,1257900000.0
2008-05-19 17:05:00,161.995,162.025,161.915,161.985,1881500000.0
2008-05-19 17:10:00,161.985,161.995,161.925,161.975,2319500000.0
2008-05-19 17:15:00,161.965,162.075,161.945,162.025,2632900000.0
2008-05-19 17:20:00,162.025,162.155,162.02,162.125,1404700000.0
2008-05-19 17:25:00,162.125,162.22,162.105,162.175,1397600000.0
2008-05-19 17:30:00,162.175,162.205,162.125,162.165,1413300000.0
2008-05-19 17:35:00,162.165,162.24,162.11,162.22,1052500000.0
2008-05-19 17:40:00,162.22,162.28,162.205,162.27,1086000000.0
2008-05-19 17:45:00,162.27,162.29,162.245,162.285,1497000000.0
2008-05-19 17:50:00,162.285,162.285,162.23,162.235,693200000.0
2008-05-19 17:55:00,162.235,162.24,162.155,162.225,720800000.0
2008-05-19 18:00:00,162.225,162.285,162.225,162.265,206000000.0
2008-05-19 18:05:00,162.26,162.285,162.245,162.255,290000000.0
2008-05-19 18:10:00,162.255,162.325,162.25,162.275,411100000.0
2008-05-19 18:15:00,162.275,162.295,162.245,162.275,714800000.0
2008-05-19 18:20:00,162.275,162.295,162.225,162.28,360600000.0
2008-05-19 18:25:00,162.285,162.3,162.25,162.26,185300000.0
2008-05-19 18:30:00,162.26,162.32,162.255,162.27,298100000.0
2008-05-19 18:35:00,162.27,162.315,162.25,162.255,210200000.0
2008-05-19 18:40:00,162.255,162.325,162.225,162.225,359000000.0
2008-05-19 18:45:00,162.225,162.24,162.15,162.16,290000000.0
2008-05-19 18:50:00,162.16,162.215,162.16,162.2,327600000.0
2008-05-19 18:55:00,162.2,162.2,162.125,162.165,208900000.0
2008-05-19 19:00:00,162.165,162.205,162.13,162.16,389899999.0
2008-05-19 19:05:00,162.155,162.16,162.085,162.11,285100000.0
2008-05-19 19:10:00,162.115,162.14,162.085,162.085,392000000.0
2008-05-19 19:15:00,162.085,162.16,162.045,162.14,426500000.0
2008-05-19 19:20:00,162.14,162.145,162.085,162.095,398700000.0
2008-05-19 19:25:00,162.095,162.195,162.085,162.085,398000000.0
2008-05-19 19:30:00,162.085,162.09,162.05,162.065,469400000.0
2008-05-19 19:35:00,162.07,162.125,162.055,162.085,218000000.0
2008-05-19 19:40:00,162.08,162.115,162.05,162.095,297700000.0
2008-05-19 19:45:00,162.095,162.145,162.06,162.085,289200000.0
2008-05-19 19:50:00,162.08,162.09,161.99,161.995,273300000.0
2008-05-19 19:55:00,162.0,162.005,161.845,161.885,302800000.0
2008-05-19 20:00:00,161.885,161.935,161.855,161.915,260100000.0
2008-05-19 20:05:00,161.915,162.015,161.905,161.96,184100000.0
2008-05-19 20:10:00,161.96,161.995,161.895,161.955,363100000.0
2008-05-19 20:15:00,161.955,161.975,161.815,161.865,308400000.0
2008-05-19 20:20:00,161.865,161.865,161.755,161.825,324500000.0
2008-05-19 20:25:00,161.825,161.825,161.695,161.735,542300000.0
2008-05-19 20:30:00,161.725,161.825,161.715,161.815,383700001.0
2008-05-19 20:35:00,161.81,161.83,161.765,161.79,130400000.0
2008-05-19 20:40:00,161.79,161.825,161.78,161.8,118900000.0
2008-05-19 20:45:00,161.8,161.865,161.795,161.835,171200000.0
2008-05-19 20:50:00,161.835,161.885,161.805,161.875,307400000.0
2008-05-19 20:55:00,161.875,161.905,161.825,161.865,212400000.0
2008-05-19 21:00:00,161.86,161.875,161.81,161.82,188100000.0
2008-05-19 21:05:00,161.82,161.83,161.8,161.825,156500000.0
2008-05-19 21:10:00,161.825,161.865,161.8,161.81,192700000.0
2008-05-19 21:15:00,161.805,161.82,161.765,161.78,411000000.0
2008-05-19 21:20:00,161.775,161.835,161.775,161.825,353600000.0
2008-05-19 21:25:00,161.82,161.825,161.765,161.795,317100000.0
2008-05-19 21:30:00,161.8,161.805,161.65,161.65,239100000.0
2008-05-19 21:35:00,161.645,161.695,161.555,161.605,555300000.0
2008-05-19 21:40:00,161.605,161.7,161.57,161.695,250300000.0
2008-05-19 21:45:00,161.7,161.76,161.685,161.735,272900000.0
2008-05-19 21:50:00,161.735,161.785,161.735,161.78,222800000.0
2008-05-19 21:55:00,161.785,161.785,161.755,161.765,202200000.0
2008-05-19 22:00:00,161.765,161.775,161.755,161.755,104200000.0
2008-05-19 22:05:00,161.755,161.76,161.715,161.745,407900000.0
2008-05-19 22:10:00,161.745,161.765,161.645,161.685,400600000.0
2008-05-19 22:15:00,161.685,161.695,161.635,161.655,121000000.0
2008-05-19 22:20:00,161.655,161.69,161.635,161.645,217400000.0
2008-05-19 22:25:00,161.65,161.685,161.65,161.68,56800000.0
2008-05-19 22:30:00,161.68,161.715,161.675,161.69,39700000.0
2008-05-19 22:35:00,161.695,161.7,161.655,161.675,142600000.0
2008-05-19 22:40:00,161.675,161.785,161.63,161.76,179300000.0
2008-05-19 22:45:00,161.76,161.805,161.75,161.805,45600000.0
2008-05-19 22:50:00,161.81,161.83,161.755,161.775,154000000.0
2008-05-19 22:55:00,161.775,161.8,161.775,161.8,301900000.0
2008-05-19 23:00:00,161.79,161.83,161.79,161.82,183800000.0
2008-05-19 23:05:00,161.82,161.84,161.82,161.83,175400000.0
2008-05-19 23:10:00,161.83,161.85,161.82,161.85,151400000.0
2008-05-19 23:15:00,161.85,161.93,161.85,161.91,508300004.0
2008-05-19 23:20:00,161.9,161.915,161.9,161.91,749400007.0
2008-05-19 23:25:00,161.91,161.91,161.87,161.87,644899999.0
2008-05-19 23:30:00,161.87,161.91,161.87,161.9,831299998.0
2008-05-19 23:35:00,161.9,161.93,161.9,161.92,414000000.0
2008-05-19 23:40:00,161.92,161.92,161.83,161.88,1182200009.0
2008-05-19 23:45:00,161.87,161.89,161.86,161.87,331400000.0
2008-05-19 23:50:00,161.87,161.9,161.85,161.86,218600002.0
2008-05-19 23:55:00,161.87,161.91,161.85,161.88,166300000.0
2008-05-20 00:00:00,161.88,161.97,161.88,161.915,934200000.0
2008-05-20 00:05:00,161.915,161.97,161.89,161.955,928399998.0
2008-05-20 00:10:00,161.96,161.965,161.92,161.945,975999998.0
2008-05-20 00:15:00,161.95,162.0,161.92,161.95,1058299999.0
2008-05-20 00:20:00,161.94,161.97,161.925,161.94,414099999.0
2008-05-20 00:25:00,161.94,161.98,161.925,161.925,611400000.0
2008-05-20 00:30:00,161.94,161.98,161.925,161.96,222900000.0
2008-05-20 00:35:00,161.97,162.03,161.95,162.0,957799999.0
2008-05-20 00:40:00,161.99,162.115,161.98,162.115,1280600000.0
2008-05-20 00:45:00,162.12,162.12,162.03,162.055,456100000.0
2008-05-20 00:50:00,162.05,162.07,162.03,162.05,208000000.0
2008-05-20 00:55:00,162.05,162.1,162.05,162.1,264300000.0
2008-05-20 01:00:00,162.1,162.17,162.085,162.16,863100000.0
2008-05-20 01:05:00,162.16,162.17,162.105,162.125,521400000.0
2008-05-20 01:10:00,162.12,162.12,162.07,162.07,674900000.0
2008-05-20 01:15:00,162.07,162.09,162.07,162.09,1906600000.0
2008-05-20 01:20:00,162.095,162.11,162.07,162.07,1082399997.0
2008-05-20 01:25:00,162.07,162.07,162.05,162.06,612400000.0
2008-05-20 01:30:00,162.06,162.11,162.06,162.09,574100000.0
2008-05-20 01:35:00,162.09,162.15,162.09,162.1,95100000.0
2008-05-20 01:40:00,162.1,162.11,162.1,162.1,1800000.0
2008-05-20 01:45:00,162.1,162.22,162.1,162.21,329400001.0
2008-05-20 01:50:00,162.2,162.23,162.16,162.2,606000000.0
2008-05-20 01:55:00,162.2,162.21,162.17,162.18,698400000.0
2008-05-20 02:00:00,162.18,162.19,162.12,162.12,378500000.0
2008-05-20 02:05:00,162.12,162.15,162.1,162.12,363800000.0
2008-05-20 02:10:00,162.12,162.15,162.1,162.1,578400000.0
2008-05-20 02:15:00,162.11,162.11,162.0,162.02,840800000.0
2008-05-20 02:20:00,162.02,162.04,161.96,162.01,1385999999.0
2008-05-20 02:25:00,162.01,162.04,162.0,162.03,845000001.0
2008-05-20 02:30:00,162.03,162.1,162.02,162.07,946800001.0
2008-05-20 02:35:00,162.07,162.09,162.04,162.06,1248400004.0
2008-05-20 02:40:00,162.06,162.08,161.98,162.01,2100700004.0
2008-05-20 02:45:00,162.0,162.06,161.96,162.02,769500003.0
2008-05-20 02:50:00,162.01,162.04,161.97,161.97,1421800000.0
2008-05-20 02:55:00,161.97,162.0,161.875,161.97,1553499997.0
2008-05-20 03:00:00,161.97,161.98,161.88,161.88,1677500000.0
2008-05-20 03:05:00,161.89,161.92,161.88,161.89,1179900003.0
2008-05-20 03:10:00,161.89,161.96,161.89,161.9,1014300004.0
2008-05-20 03:15:00,161.9,161.94,161.9,161.93,440200000.0
2008-05-20 03:20:00,161.93,161.955,161.905,161.945,1589300009.0
2008-05-20 03:25:00,161.945,161.95,161.865,161.915,1559300003.0
2008-05-20 03:30:00,161.92,161.97,161.89,161.94,1147900000.0
2008-05-20 03:35:00,161.94,161.95,161.85,161.88,1313300002.0
2008-05-20 03:40:00,161.88,161.92,161.785,161.81,2193799998.0
2008-05-20 03:45:00,161.81,161.87,161.8,161.86,925700000.0
2008-05-20 03:50:00,161.85,161.86,161.8,161.8,1059400001.0
2008-05-20 03:55:00,161.8,161.8,161.745,161.78,1170500000.0
2008-05-20 04:00:00,161.78,161.84,161.77,161.83,569800000.0
2008-05-20 04:05:00,161.83,161.845,161.8,161.8,551699999.0
2008-05-20 04:10:00,161.8,161.83,161.8,161.8,1217300000.0
2008-05-20 04:15:00,161.8,161.81,161.75,161.785,1318600000.0
2008-05-20 04:20:00,161.79,161.79,161.71,161.73,1250799998.0
2008-05-20 04:25:00,161.72,161.75,161.72,161.74,1214200000.0
2008-05-20 04:30:00,161.75,161.8,161.74,161.78,815400000.0
2008-05-20 04:35:00,161.79,161.82,161.79,161.8,510200000.0
2008-05-20 04:40:00,161.8,161.815,161.76,161.78,963000000.0
2008-05-20 04:45:00,161.78,161.78,161.73,161.74,949300000.0
2008-05-20 04:50:00,161.74,161.75,161.7,161.7,664900000.0
2008-05-20 04:55:00,161.71,161.73,161.68,161.7,1408599998.0
2008-05-20 05:00:00,161.7,161.725,161.68,161.7,517600000.0
2008-05-20 05:05:00,161.7,161.75,161.69,161.72,203800000.0
2008-05-20 05:10:00,161.735,161.74,161.71,161.72,26900000.0
2008-05-20 05:15:00,161.72,161.72,161.69,161.7,31700000.0
2008-05-20 05:20:00,161.7,161.75,161.7,161.74,36700000.0
2008-05-20 05:25:00,161.73,161.75,161.72,161.72,24800000.0
2008-05-20 05:30:00,161.73,161.75,161.645,161.645,87200000.0
2008-05-20 05:35:00,161.65,161.68,161.635,161.675,92000000.0
2008-05-20 05:40:00,161.67,161.69,161.62,161.62,89200000.0
2008-05-20 05:45:00,161.62,161.64,161.585,161.635,304400000.0
2008-05-20 05:50:00,161.64,161.66,161.59,161.62,278200000.0
2008-05-20 05:55:00,161.625,161.68,161.6,161.65,91000000.0
2008-05-20 06:00:00,161.64,161.7,161.64,161.68,43800000.0
2008-05-20 06:05:00,161.69,161.7,161.66,161.69,68000000.0
2008-05-20 06:10:00,161.7,161.75,161.67,161.71,60600000.0
2008-05-20 06:15:00,161.71,161.72,161.58,161.59,166600000.0
2008-05-20 06:20:00,161.59,161.64,161.57,161.64,167600000.0
2008-05-20 06:25:00,161.64,161.65,161.535,161.55,310000000.0
2008-05-20 06:30:00,161.55,161.59,161.545,161.59,128900000.0
2008-05-20 06:35:00,161.59,161.62,161.555,161.57,391500000.0
2008-05-20 06:40:00,161.57,161.57,161.5,161.53,85900000.0
2008-05-20 06:45:00,161.52,161.59,161.52,161.56,127200000.0
2008-05-20 06:50:00,161.57,161.62,161.56,161.61,126500000.0
2008-05-20 06:55:00,161.61,161.63,161.59,161.6,74100000.0
2008-05-20 07:00:00,161.59,161.62,161.535,161.58,536599999.0
2008-05-20 07:05:00,161.58,161.59,161.46,161.49,1027300000.0
2008-05-20 07:10:00,161.49,161.58,161.49,161.57,948100000.0
2008-05-20 07:15:00,161.58,161.615,161.525,161.53,416800000.0
2008-05-20 07:20:00,161.53,161.57,161.53,161.54,801400000.0
2008-05-20 07:25:00,161.555,161.58,161.53,161.56,295600000.0
2008-05-20 07:30:00,161.56,161.64,161.56,161.58,125600000.0
2008-05-20 07:35:00,161.58,161.62,161.575,161.61,59200000.0
2008-05-20 07:40:00,161.6,161.61,161.57,161.58,126400000.0
2008-05-20 07:45:00,161.59,161.61,161.55,161.6,210300000.0
2008-05-20 07:50:00,161.6,161.64,161.6,161.63,66500000.0
2008-05-20 07:55:00,161.62,161.65,161.59,161.63,218400000.0
2008-05-20 08:00:00,161.63,161.7,161.625,161.67,360800000.0
2008-05-20 08:05:00,161.68,161.765,161.64,161.65,369300001.0
2008-05-20 08:10:00,161.65,161.7,161.59,161.65,297800000.0
2008-05-20 08:15:00,161.645,161.77,161.595,161.75,583400000.0
2008-05-20 08:20:00,161.75,161.86,161.75,161.785,652700000.0
2008-05-20 08:25:00,161.785,161.905,161.77,161.82,571600000.0
2008-05-20 08:30:00,161.82,161.82,161.715,161.72,416200000.0
2008-05-20 08:35:00,161.72,161.745,161.675,161.7,672300000.0
2008-05-20 08:40:00,161.7,161.73,161.61,161.63,573900000.0
2008-05-20 08:45:00,161.63,161.67,161.605,161.655,675000000.0
2008-05-20 08:50:00,161.655,161.71,161.61,161.65,476700000.0
2008-05-20 08:55:00,161.65,161.72,161.62,161.715,556700000.0
2008-05-20 09:00:00,161.71,161.81,161.66,161.78,563500000.0
2008-05-20 09:05:00,161.78,161.855,161.77,161.78,463800000.0
2008-05-20 09:10:00,161.78,161.84,161.755,161.795,441200000.0
2008-05-20 09:15:00,161.795,161.835,161.775,161.825,272500000.0
2008-05-20 09:20:00,161.82,161.885,161.82,161.88,381400000.0
2008-05-20 09:25:00,161.885,161.975,161.86,161.925,879512610.0
2008-05-20 09:30:00,161.93,161.975,161.92,161.935,682900000.0
2008-05-20 09:35:00,161.93,161.97,161.915,161.955,882700000.0
2008-05-20 09:40:00,161.955,162.005,161.945,161.985,507400000.0
2008-05-20 09:45:00,161.985,161.995,161.92,161.94,745900000.0
2008-05-20 09:50:00,161.945,161.955,161.79,161.815,1644300000.0
2008-05-20 09:55:00,161.815,161.86,161.795,161.86,774900000.0
2008-05-20 10:00:00,161.87,161.87,161.8,161.835,639900000.0
2008-05-20 10:05:00,161.835,161.885,161.79,161.885,229400000.0
2008-05-20 10:10:00,161.88,161.915,161.815,161.905,410200000.0
2008-05-20 10:15:00,161.9,161.945,161.875,161.905,600600000.0
2008-05-20 10:20:00,161.91,161.975,161.85,161.9,815100000.0
2008-05-20 10:25:00,161.895,161.96,161.855,161.935,563800000.0
2008-05-20 10:30:00,161.94,161.975,161.885,161.915,841300000.0
2008-05-20 10:35:00,161.92,162.05,161.9,162.05,693700000.0
2008-05-20 10:40:00,162.05,162.06,162.0,162.01,1037700000.0
2008-05-20 10:45:00,162.01,162.02,161.905,161.94,586500000.0
2008-05-20 10:50:00,161.935,161.95,161.895,161.915,534100000.0
2008-05-20 10:55:00,161.915,161.965,161.885,161.93,944000000.0
2008-05-20 11:00:00,161.925,161.94,161.75,161.86,1425700000.0
2008-05-20 11:05:00,161.855,161.865,161.76,161.775,1134300000.0
2008-05-20 11:10:00,161.775,161.945,161.765,161.93,1116600000.0
2008-05-20 11:15:00,161.93,161.965,161.875,161.955,552000000.0
2008-05-20 11:20:00,161.955,162.16,161.955,162.15,2068100000.0
2008-05-20 11:25:00,162.15,162.525,162.15,162.4,2373186088.0
2008-05-20 11:30:00,162.405,162.44,162.345,162.39,1607400000.0
2008-05-20 11:35:00,162.4,162.4,162.255,162.285,1336700000.0
2008-05-20 11:40:00,162.285,162.42,162.255,162.405,2200400000.0
2008-05-20 11:45:00,162.405,162.475,162.405,162.44,2435800000.0
2008-05-20 11:50:00,162.45,162.525,162.45,162.52,1942300000.0
2008-05-20 11:55:00,162.52,162.52,162.34,162.35,792800000.0
2008-05-20 12:00:00,162.35,162.44,162.315,162.36,1292500000.0
2008-05-20 12:05:00,162.37,162.44,162.35,162.42,632300000.0
2008-05-20 12:10:00,162.425,162.505,162.42,162.475,1070300000.0
2008-05-20 12:15:00,162.475,162.895,162.47,162.865,1429300000.0
2008-05-20 12:20:00,162.85,162.96,162.775,162.895,1305100000.0
2008-05-20 12:25:00,162.895,163.03,162.875,162.92,1383200000.0
2008-05-20 12:30:00,162.92,162.94,162.86,162.92,877300000.0
2008-05-20 12:35:00,162.92,162.92,162.755,162.86,802820000.0
2008-05-20 12:40:00,162.86,162.885,162.775,162.79,1541180000.0
2008-05-20 12:45:00,162.79,162.8,162.755,162.785,398860000.0
2008-05-20 12:50:00,162.78,162.785,162.745,162.755,366780000.0
2008-05-20 12:55:00,162.755,162.795,162.655,162.655,530150000.0
2008-05-20 13:00:00,162.65,162.765,162.65,162.765,675840000.0
2008-05-20 13:05:00,162.765,162.81,162.735,162.77,1640380000.0
2008-05-20 13:10:00,162.77,162.785,162.685,162.705,641020000.0
2008-05-20 13:15:00,162.705,162.72,162.62,162.675,856720000.0
2008-05-20 13:20:00,162.675,162.73,162.665,162.73,513960000.0
2008-05-20 13:25:00,162.73,162.745,162.68,162.695,549240000.0
2008-05-20 13:30:00,162.7,162.78,162.695,162.765,473760000.0
2008-05-20 13:35:00,162.765,162.79,162.76,162.78,325020000.0
2008-05-20 13:40:00,162.79,162.85,162.78,162.805,338760000.0
2008-05-20 13:45:00,162.805,162.925,162.8,162.855,810820000.0
2008-05-20 13:50:00,162.86,162.915,162.845,162.875,627180000.0
2008-05-20 13:55:00,162.875,162.88,162.825,162.88,902780000.0
2008-05-20 14:00:00,162.885,162.985,162.88,162.945,891360000.0
2008-05-20 14:05:00,162.945,162.945,162.86,162.865,561980000.0
2008-05-20 14:10:00,162.865,162.875,162.81,162.825,1022200000.0
2008-05-20 14:15:00,162.83,162.855,162.8,162.845,951640000.0
2008-05-20 14:20:00,162.84,162.975,162.84,162.935,897000000.0
2008-05-20 14:25:00,162.935,162.955,162.92,162.92,875998956.0
2008-05-20 14:30:00,162.92,163.0,162.655,162.72,2007380000.0
2008-05-20 14:35:00,162.72,162.72,162.535,162.57,1619200000.0
2008-05-20 14:40:00,162.575,162.6,162.465,162.48,1928600000.0
2008-05-20 14:45:00,162.48,162.555,162.395,162.405,2332699999.0
2008-05-20 14:50:00,162.405,162.44,162.245,162.31,2166800000.0
2008-05-20 14:55:00,162.31,162.32,162.235,162.31,2080300000.0
2008-05-20 15:00:00,162.31,162.32,162.24,162.275,1761100000.0
2008-05-20 15:05:00,162.275,162.295,162.21,162.215,1038700000.0
2008-05-20 15:10:00,162.215,162.225,162.1,162.18,1167800000.0
2008-05-20 15:15:00,162.18,162.22,162.075,162.125,1146400000.0
2008-05-20 15:20:00,162.13,162.15,162.035,162.07,554500000.0
2008-05-20 15:25:00,162.07,162.19,162.04,162.17,753600000.0
2008-05-20 15:30:00,162.165,162.195,162.04,162.045,783900001.0
2008-05-20 15:35:00,162.04,162.24,162.04,162.205,944200000.0
2008-05-20 15:40:00,162.205,162.235,162.115,162.155,1485300000.0
2008-05-20 15:45:00,162.155,162.29,162.12,162.265,868900000.0
2008-05-20 15:50:00,162.27,162.3,162.175,162.185,886300000.0
2008-05-20 15:55:00,162.185,162.3,162.15,162.275,3707699999.0
2008-05-20 16:00:00,162.275,162.275,162.105,162.19,1394700000.0
2008-05-20 16:05:00,162.19,162.3,162.16,162.25,724100000.0
2008-05-20 16:10:00,162.25,162.4,162.18,162.395,599200000.0
2008-05-20 16:15:00,162.4,162.47,162.335,162.395,1208200000.0
2008-05-20 16:20:00,162.395,162.55,162.39,162.48,964850000.0
2008-05-20 16:25:00,162.48,162.575,162.45,162.49,1085099999.0
2008-05-20 16:30:00,162.47,162.495,162.325,162.34,927600000.0
2008-05-20 16:35:00,162.335,162.35,162.23,162.285,544000000.0
2008-05-20 16:40:00,162.285,162.385,162.27,162.325,455900000.0
2008-05-20 16:45:00,162.325,162.41,162.28,162.4,409000000.0
2008-05-20 16:50:00,162.4,162.415,162.28,162.295,479400000.0
2008-05-20 16:55:00,162.3,162.445,162.295,162.375,615200000.0
2008-05-20 17:00:00,162.375,162.415,162.295,162.315,573600000.0
2008-05-20 17:05:00,162.31,162.34,162.215,162.235,1074600000.0
2008-05-20 17:10:00,162.24,162.345,162.235,162.275,687900000.0
2008-05-20 17:15:00,162.28,162.315,162.22,162.25,711100000.0
2008-05-20 17:20:00,162.255,162.425,162.225,162.4,1132500000.0
2008-05-20 17:25:00,162.405,162.56,162.405,162.51,721800000.0
2008-05-20 17:30:00,162.505,162.505,162.38,162.43,292800000.0
2008-05-20 17:35:00,162.43,162.535,162.365,162.475,354200000.0
2008-05-20 17:40:00,162.48,162.525,162.37,162.37,296000000.0
2008-05-20 17:45:00,162.37,162.375,162.315,162.345,400380000.0
2008-05-20 17:50:00,162.34,162.5,162.315,162.495,332200000.0
2008-05-20 17:55:00,162.49,162.495,162.37,162.395,277500000.0
2008-05-20 18:00:00,162.395,162.485,162.39,162.47,217000000.0
2008-05-20 18:05:00,162.47,162.535,162.445,162.51,261000000.0
2008-05-20 18:10:00,162.51,162.585,162.49,162.57,332300000.0
2008-05-20 18:15:00,162.57,162.59,162.545,162.57,326700000.0
2008-05-20 18:20:00,162.57,162.74,162.57,162.71,810600000.0
2008-05-20 18:25:00,162.71,162.725,162.685,162.69,1114600000.0
2008-05-20 18:30:00,162.695,162.705,162.655,162.665,223200000.0
2008-05-20 18:35:00,162.665,162.735,162.63,162.675,245800000.0
2008-05-20 18:40:00,162.675,162.69,162.61,162.625,292800000.0
2008-05-20 18:45:00,162.625,162.64,162.595,162.62,214600000.0
2008-05-20 18:50:00,162.615,162.625,162.545,162.58,169100000.0
2008-05-20 18:55:00,162.585,162.59,162.535,162.55,184200000.0
2008-05-20 19:00:00,162.545,162.63,162.535,162.625,269300000.0
2008-05-20 19:05:00,162.625,162.705,162.615,162.655,196000000.0
2008-05-20 19:10:00,162.66,162.68,162.63,162.67,158100000.0
2008-05-20 19:15:00,162.665,162.675,162.625,162.645,96500000.0
2008-05-20 19:20:00,162.645,162.68,162.535,162.645,451000000.0
2008-05-20 19:25:00,162.645,162.685,162.535,162.535,977700000.0
2008-05-20 19:30:00,162.535,162.57,162.485,162.505,2219000000.0
2008-05-20 19:35:00,162.51,162.54,162.475,162.485,643300000.0
2008-05-20 19:40:00,162.48,162.485,162.405,162.46,1452100000.0
2008-05-20 19:45:00,162.46,162.485,162.41,162.47,1126300000.0
2008-05-20 19:50:00,162.47,162.495,162.435,162.46,1215500000.0
2008-05-20 19:55:00,162.465,162.475,162.365,162.365,1421999999.0
2008-05-20 20:00:00,162.375,162.425,162.33,162.385,833400002.0
2008-05-20 20:05:00,162.385,162.465,162.375,162.405,392300000.0
2008-05-20 20:10:00,162.4,162.415,162.365,162.395,559700000.0
2008-05-20 20:15:00,162.395,162.435,162.355,162.365,1344100000.0
2008-05-20 20:20:00,162.365,162.435,162.355,162.43,1517400002.0
2008-05-20 20:25:00,162.425,162.44,162.395,162.425,838200000.0
2008-05-20 20:30:00,162.425,162.495,162.395,162.49,452300000.0
2008-05-20 20:35:00,162.495,162.53,162.465,162.475,1070200000.0
2008-05-20 20:40:00,162.475,162.5,162.455,162.5,1631000000.0
2008-05-20 20:45:00,162.5,162.505,162.455,162.485,1505799998.0
2008-05-20 20:50:00,162.485,162.515,162.425,162.425,2449199999.0
2008-05-20 20:55:00,162.425,162.445,162.37,162.395,899000000.0
2008-05-20 21:00:00,162.395,162.42,162.355,162.385,1004900000.0
2008-05-20 21:05:00,162.385,162.49,162.35,162.355,838800000.0
2008-05-20 21:10:00,162.355,162.385,162.35,162.365,269800000.0
2008-05-20 21:15:00,162.365,162.455,162.325,162.43,745500000.0
2008-05-20 21:20:00,162.43,162.47,162.4,162.435,406200000.0
2008-05-20 21:25:00,162.435,162.445,162.42,162.425,630200000.0
2008-05-20 21:30:00,162.425,162.425,162.375,162.385,733400000.0
2008-05-20 21:35:00,162.385,162.395,162.27,162.275,782300000.0
2008-05-20 21:40:00,162.275,162.28,162.175,162.215,651500000.0
2008-05-20 21:45:00,162.215,162.335,162.195,162.305,829899999.0
2008-05-20 21:50:00,162.305,162.365,162.295,162.365,880700000.0
2008-05-20 21:55:00,162.365,162.365,162.305,162.32,249800000.0
2008-05-20 22:00:00,162.32,162.365,162.305,162.355,650000000.0
2008-05-20 22:05:00,162.35,162.37,162.345,162.37,339400000.0
2008-05-20 22:10:00,162.365,162.375,162.335,162.37,156400000.0
2008-05-20 22:15:00,162.365,162.435,162.365,162.435,520500002.0
2008-05-20 22:20:00,162.435,162.44,162.395,162.41,81100000.0
2008-05-20 22:25:00,162.405,162.405,162.36,162.385,86600000.0
2008-05-20 22:30:00,162.385,162.395,162.355,162.395,471700001.0
2008-05-20 22:35:00,162.385,162.395,162.355,162.355,341000000.0
2008-05-20 22:40:00,162.355,162.365,162.295,162.305,371499999.0
2008-05-20 22:45:00,162.31,162.32,162.175,162.175,354100000.0
2008-05-20 22:50:00,162.175,162.29,162.175,162.28,904600000.0
2008-05-20 22:55:00,162.275,162.29,162.22,162.22,373000000.0
2008-05-20 23:00:00,162.18,162.26,162.16,162.18,1042400002.0
2008-05-20 23:05:00,162.18,162.2,162.165,162.18,889999998.0
2008-05-20 23:10:00,162.18,162.18,162.15,162.18,255200000.0
2008-05-20 23:15:00,162.17,162.215,162.17,162.21,471399998.0
2008-05-20 23:20:00,162.21,162.21,162.21,162.21,61000000.0
2008-05-20 23:25:00,162.22,162.22,162.21,162.22,309600000.0
2008-05-20 23:30:00,162.22,162.23,162.2,162.205,962999998.0
2008-05-20 23:35:00,162.2,162.2,162.17,162.18,508700000.0
2008-05-20 23:40:00,162.18,162.205,162.17,162.19,765499999.0
2008-05-20 23:45:00,162.19,162.215,162.18,162.19,387100000.0
2008-05-20 23:50:00,162.19,162.21,162.18,162.2,211900000.0
2008-05-20 23:55:00,162.19,162.21,162.18,162.21,168200000.0
2008-05-21 00:00:00,162.21,162.22,162.2,162.22,981000000.0
2008-05-21 00:05:00,162.22,162.23,162.21,162.21,1346400001.0
2008-05-21 00:10:00,162.21,162.25,162.21,162.23,565199996.0
2008-05-21 00:15:00,162.24,162.255,162.23,162.25,313400000.0
2008-05-21 00:20:00,162.25,162.25,162.21,162.23,288600000.0
2008-05-21 00:25:00,162.24,162.25,162.21,162.24,399000000.0
2008-05-21 00:30:00,162.24,162.26,162.225,162.25,552999998.0
2008-05-21 00:35:00,162.25,162.27,162.25,162.26,859599995.0
2008-05-21 00:40:00,162.26,162.265,162.23,162.26,1238799996.0
2008-05-21 00:45:00,162.255,162.26,162.18,162.21,772599999.0
2008-05-21 00:50:00,162.21,162.22,162.15,162.15,618900000.0
2008-05-21 00:55:00,162.15,162.16,162.12,162.14,953000000.0
2008-05-21 01:00:00,162.14,162.14,162.07,162.1,2102599997.0
2008-05-21 01:05:00,162.1,162.11,162.06,162.07,1929100003.0
2008-05-21 01:10:00,162.07,162.09,162.06,162.07,1436700001.0
2008-05-21 01:15:00,162.07,162.07,162.05,162.06,446500000.0
2008-05-21 01:20:00,162.06,162.09,162.04,162.08,762100000.0
2008-05-21 01:25:00,162.08,162.1,162.08,162.09,635299999.0
2008-05-21 01:30:00,162.09,162.13,162.07,162.1,722899998.0
2008-05-21 01:35:00,162.1,162.11,162.09,162.09,182199997.0
2008-05-21 01:40:00,162.09,162.14,162.09,162.13,2522100002.0
2008-05-21 01:45:00,162.13,162.17,162.13,162.15,677100001.0
2008-05-21 01:50:00,162.15,162.24,162.15,162.24,758700000.0
2008-05-21 01:55:00,162.24,162.26,162.19,162.21,557500000.0
2008-05-21 02:00:00,162.2,162.22,162.18,162.18,562400001.0
2008-05-21 02:05:00,162.18,162.19,162.14,162.175,1557800002.0
2008-05-21 02:10:00,162.18,162.2,162.06,162.08,551900000.0
2008-05-21 02:15:00,162.08,162.13,162.055,162.13,762899994.0
2008-05-21 02:20:00,162.12,162.17,162.09,162.13,255099999.0
2008-05-21 02:25:00,162.13,162.17,162.1,162.13,361700000.0
2008-05-21 02:30:00,162.14,162.15,162.1,162.13,928499998.0
2008-05-21 02:35:00,162.13,162.18,162.12,162.16,344500000.0
2008-05-21 02:40:00,162.16,162.19,162.15,162.18,115000000.0
2008-05-21 02:45:00,162.18,162.2,162.13,162.2,426800000.0
2008-05-21 02:50:00,162.2,162.21,162.14,162.145,488700000.0
2008-05-21 02:55:00,162.145,162.21,162.12,162.18,695199999.0
2008-05-21 03:00:00,162.18,162.23,162.18,162.22,344999997.0
2008-05-21 03:05:00,162.225,162.29,162.2,162.22,954200002.0
2008-05-21 03:10:00,162.22,162.23,162.04,162.05,1347600001.0
2008-05-21 03:15:00,162.04,162.12,162.02,162.05,894499997.0
2008-05-21 03:20:00,162.06,162.08,161.995,162.03,644000000.0
2008-05-21 03:25:00,162.03,162.11,162.03,162.06,714500000.0
2008-05-21 03:30:00,162.065,162.075,161.92,162.02,838400003.0
2008-05-21 03:35:00,162.01,162.01,161.94,161.94,529100000.0
2008-05-21 03:40:00,161.94,161.95,161.83,161.83,845400000.0
2008-05-21 03:45:00,161.84,161.94,161.8,161.91,936799999.0
2008-05-21 03:50:00,161.91,161.92,161.78,161.82,1084699998.0
2008-05-21 03:55:00,161.82,161.825,161.78,161.8,1196492000.0
2008-05-21 04:00:00,161.8,161.8,161.71,161.71,772276001.0
2008-05-21 04:05:00,161.71,161.755,161.71,161.73,830295999.0
2008-05-21 04:10:00,161.73,161.76,161.7,161.75,661432000.0
2008-05-21 04:15:00,161.745,161.79,161.74,161.74,394376002.0
2008-05-21 04:20:00,161.74,161.77,161.72,161.72,303675999.0
2008-05-21 04:25:00,161.72,161.75,161.7,161.71,368872000.0
2008-05-21 04:30:00,161.71,161.81,161.68,161.78,933056001.0
2008-05-21 04:35:00,161.78,161.82,161.74,161.78,2458683998.0
2008-05-21 04:40:00,161.775,161.805,161.76,161.77,368275999.0
2008-05-21 04:45:00,161.77,161.81,161.77,161.79,362984001.0
2008-05-21 04:50:00,161.79,161.8,161.75,161.78,180188000.0
2008-05-21 04:55:00,161.78,161.8,161.75,161.75,133292000.0
2008-05-21 05:00:00,161.75,161.76,161.75,161.76,103300000.0
2008-05-21 05:05:00,161.77,161.8,161.75,161.76,247896000.0
2008-05-21 05:10:00,161.76,161.78,161.75,161.76,150400000.0
2008-05-21 05:15:00,161.76,161.78,161.76,161.77,114192000.0
2008-05-21 05:20:00,161.78,161.81,161.76,161.8,433968001.0
2008-05-21 05:25:00,161.795,161.81,161.76,161.78,610059999.0
2008-05-21 05:30:00,161.775,161.855,161.775,161.855,460924002.0
2008-05-21 05:35:00,161.855,161.87,161.79,161.83,717024000.0
2008-05-21 05:40:00,161.83,161.83,161.75,161.78,309196000.0
2008-05-21 05:45:00,161.78,161.78,161.7,161.76,569579998.0
2008-05-21 05:50:00,161.76,161.76,161.7,161.72,626876000.0
2008-05-21 05:55:00,161.72,161.79,161.71,161.77,641871999.0
2008-05-21 06:00:00,161.77,161.77,161.72,161.73,232991999.0
2008-05-21 06:05:00,161.73,161.745,161.71,161.71,86796000.0
2008-05-21 06:10:00,161.71,161.73,161.7,161.71,330292003.0
2008-05-21 06:15:00,161.71,161.74,161.695,161.7,533992004.0
2008-05-21 06:20:00,161.7,161.76,161.695,161.73,278392000.0
2008-05-21 06:25:00,161.73,161.79,161.715,161.77,913983997.0
2008-05-21 06:30:00,161.77,161.78,161.695,161.71,303796001.0
2008-05-21 06:35:00,161.705,161.77,161.68,161.685,166000000.0
2008-05-21 06:40:00,161.68,161.72,161.68,161.7,161100000.0
2008-05-21 06:45:00,161.7,161.71,161.635,161.67,199900000.0
2008-05-21 06:50:00,161.67,161.705,161.635,161.665,184100000.0
2008-05-21 06:55:00,161.665,161.675,161.595,161.67,199492000.0
2008-05-21 07:00:00,161.675,161.68,161.63,161.65,172700000.0
2008-05-21 07:05:00,161.65,161.67,161.61,161.635,249580000.0
2008-05-21 07:10:00,161.64,161.68,161.635,161.68,198888000.0
2008-05-21 07:15:00,161.68,161.71,161.645,161.66,113492000.0
2008-05-21 07:20:00,161.65,161.75,161.65,161.73,68792000.0
2008-05-21 07:25:00,161.74,161.77,161.71,161.75,165900000.0
2008-05-21 07:30:00,161.76,161.84,161.745,161.83,222996000.0
2008-05-21 07:35:00,161.82,161.83,161.735,161.74,194592000.0
2008-05-21 07:40:00,161.74,161.79,161.725,161.78,214484000.0
2008-05-21 07:45:00,161.78,161.86,161.775,161.82,248484000.0
2008-05-21 07:50:00,161.81,161.83,161.77,161.8,322084000.0
2008-05-21 07:55:00,161.79,161.925,161.79,161.925,213284000.0
2008-05-21 08:00:00,161.925,161.94,161.775,161.78,459972000.0
2008-05-21 08:05:00,161.78,161.81,161.76,161.765,431188000.0
2008-05-21 08:10:00,161.76,161.84,161.76,161.81,237188001.0
2008-05-21 08:15:00,161.82,161.82,161.745,161.775,888699999.0
2008-05-21 08:20:00,161.775,161.82,161.77,161.82,456100000.0
2008-05-21 08:25:00,161.81,161.845,161.8,161.81,447800000.0
2008-05-21 08:30:00,161.81,161.81,161.695,161.76,788600001.0
2008-05-21 08:35:00,161.76,161.77,161.67,161.7,959052000.0
2008-05-21 08:40:00,161.695,161.74,161.645,161.65,497496000.0
2008-05-21 08:45:00,161.655,161.7,161.63,161.65,557692000.0
2008-05-21 08:50:00,161.65,161.68,161.62,161.645,884300001.0
2008-05-21 08:55:00,161.65,161.695,161.63,161.685,759484000.0
2008-05-21 09:00:00,161.685,161.765,161.685,161.735,1317287999.0
2008-05-21 09:05:00,161.735,161.83,161.715,161.795,1121396000.0
2008-05-21 09:10:00,161.795,161.81,161.705,161.71,751492000.0
2008-05-21 09:15:00,161.715,161.725,161.67,161.715,856200000.0
2008-05-21 09:20:00,161.705,161.76,161.665,161.74,624600000.0
2008-05-21 09:25:00,161.74,161.745,161.615,161.615,820092000.0
2008-05-21 09:30:00,161.62,161.72,161.615,161.715,820088000.0
2008-05-21 09:35:00,161.71,161.775,161.7,161.705,452200000.0
2008-05-21 09:40:00,161.705,161.745,161.695,161.715,595088000.0
2008-05-21 09:45:00,161.72,161.73,161.685,161.705,905292000.0
2008-05-21 09:50:00,161.705,161.71,161.61,161.62,958796000.0
2008-05-21 09:55:00,161.63,161.7,161.595,161.605,799296000.0
2008-05-21 10:00:00,161.585,162.455,161.575,162.385,3290488003.0
2008-05-21 10:05:00,162.385,162.5,162.275,162.285,1721762000.0
2008-05-21 10:10:00,162.29,162.485,162.29,162.43,1157392000.0
2008-05-21 10:15:00,162.43,162.45,162.375,162.39,1756691999.0
2008-05-21 10:20:00,162.385,162.475,162.35,162.42,751492000.0
2008-05-21 10:25:00,162.425,162.465,162.385,162.415,855696000.0
2008-05-21 10:30:00,162.415,162.625,162.4,162.495,2057087999.0
2008-05-21 10:35:00,162.495,162.53,162.485,162.51,657392000.0
2008-05-21 10:40:00,162.51,162.625,162.495,162.59,1756475997.0
2008-05-21 10:45:00,162.59,162.64,162.555,162.635,904496003.0
2008-05-21 10:50:00,162.635,162.71,162.62,162.635,1471584000.0
2008-05-21 10:55:00,162.645,162.8,162.645,162.785,1169776000.0
2008-05-21 11:00:00,162.785,162.85,162.715,162.715,2957263997.0
2008-05-21 11:05:00,162.715,162.76,162.66,162.66,1350596000.0
2008-05-21 11:10:00,162.66,162.825,162.645,162.79,1168884000.0
2008-05-21 11:15:00,162.79,162.805,162.735,162.8,1958088001.0
2008-05-21 11:20:00,162.8,162.935,162.795,162.89,2078167998.0
2008-05-21 11:25:00,162.89,163.095,162.87,163.025,2274576001.0
2008-05-21 11:30:00,163.025,163.15,163.015,163.055,2564347999.0
2008-05-21 11:35:00,163.055,163.06,162.975,163.0,1322568000.0
2008-05-21 11:40:00,163.0,163.055,162.97,163.045,1891228000.0
2008-05-21 11:45:00,163.045,163.085,162.965,162.965,2245500002.0
2008-05-21 11:50:00,162.965,163.015,162.96,162.975,1246700003.0
2008-05-21 11:55:00,162.975,162.985,162.855,162.865,1549760001.0
2008-05-21 12:00:00,162.86,162.87,162.74,162.81,952732000.0
2008-05-21 12:05:00,162.81,162.825,162.725,162.725,2184636001.0
2008-05-21 12:10:00,162.725,162.76,162.605,162.605,2427968000.0
2008-05-21 12:15:00,162.605,162.735,162.605,162.715,1577532001.0
2008-05-21 12:20:00,162.715,162.745,162.65,162.65,619588000.0
2008-05-21 12:25:00,162.65,162.75,162.635,162.725,1393408000.0
2008-05-21 12:30:00,162.72,162.77,162.625,162.655,2739536001.0
2008-05-21 12:35:00,162.66,162.73,162.615,162.67,1344696001.0
2008-05-21 12:40:00,162.665,162.675,162.525,162.535,616540000.0
2008-05-21 12:45:00,162.535,162.585,162.505,162.545,1457120001.0
2008-05-21 12:50:00,162.545,162.735,162.535,162.705,1767596003.0
2008-05-21 12:55:00,162.705,162.75,162.575,162.59,903820000.0
2008-05-21 13:00:00,162.59,162.685,162.525,162.685,1728976001.0
2008-05-21 13:05:00,162.685,162.805,162.645,162.75,1521656001.0
2008-05-21 13:10:00,162.755,162.94,162.735,162.925,1492504000.0
2008-05-21 13:15:00,162.925,162.925,162.82,162.835,2256172001.0
2008-05-21 13:20:00,162.835,162.84,162.755,162.775,1258999999.0
2008-05-21 13:25:00,162.775,162.78,162.57,162.595,2333300004.0
2008-05-21 13:30:00,162.595,162.755,162.555,162.685,1509700000.0
2008-05-21 13:35:00,162.685,162.695,162.595,162.655,2883399998.0
2008-05-21 13:40:00,162.655,162.74,162.615,162.72,3637999998.0
2008-05-21 13:45:00,162.72,162.785,162.665,162.755,1522800000.0
2008-05-21 13:50:00,162.755,162.795,162.705,162.73,1667800000.0
2008-05-21 13:55:00,162.73,162.925,162.73,162.905,2298500003.0
2008-05-21 14:00:00,162.905,162.935,162.835,162.865,2500100001.0
2008-05-21 14:05:00,162.865,162.885,162.735,162.735,1774300002.0
2008-05-21 14:10:00,162.735,162.825,162.715,162.815,3873800001.0
2008-05-21 14:15:00,162.815,162.885,162.795,162.865,4169900000.0
2008-05-21 14:20:00,162.865,162.885,162.795,162.875,5465000001.0
2008-05-21 14:25:00,162.875,162.975,162.875,162.915,3475200009.0
2008-05-21 14:30:00,162.915,162.925,162.845,162.875,2402300004.0
2008-05-21 14:35:00,162.875,162.9,162.795,162.825,2547300004.0
2008-05-21 14:40:00,162.825,162.865,162.795,162.8,2593599997.0
2008-05-21 14:45:00,162.8,162.85,162.76,162.805,1647400001.0
2008-05-21 14:50:00,162.81,162.88,162.755,162.805,1895400000.0
2008-05-21 14:55:00,162.815,162.865,162.745,162.845,2648000000.0
2008-05-21 15:00:00,162.84,162.935,162.835,162.935,3844600008.0
2008-05-21 15:05:00,162.935,162.99,162.885,162.97,2656100001.0
2008-05-21 15:10:00,162.97,163.035,162.955,162.975,1344236000.0
2008-05-21 15:15:00,162.975,163.005,162.9,162.91,865248000.0
2008-05-21 15:20:00,162.915,162.995,162.905,162.955,745336000.0
2008-05-21 15:25:00,162.955,163.08,162.955,163.065,2325295998.0
2008-05-21 15:30:00,163.065,163.09,162.985,163.02,2973092001.0
2008-05-21 15:35:00,163.02,163.095,162.965,163.095,1741500000.0
2008-05-21 15:40:00,163.095,163.125,163.07,163.105,2481499997.0
2008-05-21 15:45:00,163.105,163.125,163.015,163.06,3492099999.0
2008-05-21 15:50:00,163.06,163.085,162.94,162.995,3219100000.0
2008-05-21 15:55:00,162.995,163.045,162.91,162.95,1980800001.0
2008-05-21 16:00:00,162.95,162.97,162.87,162.925,1324400001.0
2008-05-21 16:05:00,162.925,162.995,162.92,162.925,630000000.0
2008-05-21 16:10:00,162.925,162.95,162.885,162.895,1708599999.0
2008-05-21 16:15:00,162.895,162.935,162.845,162.88,1403400003.0
2008-05-21 16:20:00,162.88,163.005,162.88,163.005,1705100000.0
2008-05-21 16:25:00,163.005,163.075,163.005,163.02,1072300000.0
2008-05-21 16:30:00,163.025,163.055,162.92,163.055,2299799998.0
2008-05-21 16:35:00,163.06,163.06,162.905,162.93,2397599995.0
2008-05-21 16:40:00,162.925,162.98,162.89,162.935,1633200000.0
2008-05-21 16:45:00,162.935,162.955,162.845,162.865,3726100003.0
2008-05-21 16:50:00,162.865,162.905,162.8,162.885,1626800001.0
2008-05-21 16:55:00,162.88,162.88,162.79,162.815,2010700000.0
2008-05-21 17:00:00,162.82,162.85,162.73,162.795,1891800000.0
2008-05-21 17:05:00,162.79,162.835,162.745,162.78,1523200001.0
2008-05-21 17:10:00,162.78,162.88,162.735,162.875,851000000.0
2008-05-21 17:15:00,162.87,162.91,162.815,162.825,1661300002.0
2008-05-21 17:20:00,162.825,162.935,162.825,162.935,2076099999.0
2008-05-21 17:25:00,162.935,162.985,162.895,162.91,3582099989.0
2008-05-21 17:30:00,162.91,162.95,162.875,162.95,2047299995.0
2008-05-21 17:35:00,162.95,162.985,162.925,162.95,1939599995.0
2008-05-21 17:40:00,162.945,162.965,162.915,162.93,3610000001.0
2008-05-21 17:45:00,162.93,162.985,162.915,162.955,2480100000.0
2008-05-21 17:50:00,162.955,162.985,162.93,162.965,1632100000.0
2008-05-21 17:55:00,162.965,162.975,162.925,162.97,681800000.0
2008-05-21 18:00:00,162.97,162.985,162.925,162.94,518000000.0
2008-05-21 18:05:00,162.94,162.96,162.915,162.94,1357000000.0
2008-05-21 18:10:00,162.94,162.955,162.91,162.945,546700000.0
2008-05-21 18:15:00,162.95,162.96,162.91,162.92,589800000.0
2008-05-21 18:20:00,162.92,162.96,162.905,162.95,463000000.0
2008-05-21 18:25:00,162.955,162.965,162.895,162.905,540600000.0
2008-05-21 18:30:00,162.91,162.945,162.895,162.895,517300000.0
2008-05-21 18:35:00,162.895,162.915,162.87,162.91,781300000.0
2008-05-21 18:40:00,162.915,162.985,162.9,162.975,790400000.0
2008-05-21 18:45:00,162.98,162.99,162.92,162.92,630500000.0
2008-05-21 18:50:00,162.92,162.95,162.87,162.89,896400000.0
2008-05-21 18:55:00,162.89,162.91,162.855,162.905,220900000.0
2008-05-21 19:00:00,162.91,162.91,162.81,162.845,1395500002.0
2008-05-21 19:05:00,162.845,162.915,162.8,162.885,1220900004.0
2008-05-21 19:10:00,162.885,162.91,162.875,162.885,1215400000.0
2008-05-21 19:15:00,162.885,162.895,162.855,162.895,562200000.0
2008-05-21 19:20:00,162.9,162.925,162.885,162.9,298800000.0
2008-05-21 19:25:00,162.9,162.96,162.895,162.955,454000000.0
2008-05-21 19:30:00,162.95,162.99,162.93,162.975,345000000.0
2008-05-21 19:35:00,162.97,162.995,162.965,162.98,209200000.0
2008-05-21 19:40:00,162.98,163.03,162.97,163.005,702600000.0
2008-05-21 19:45:00,163.005,163.075,163.005,163.055,1201800002.0
2008-05-21 19:50:00,163.055,163.06,162.985,162.99,2386900004.0
2008-05-21 19:55:00,162.99,163.05,162.93,163.05,901100001.0
2008-05-21 20:00:00,163.045,163.14,162.8,162.87,2881800001.0
2008-05-21 20:05:00,162.865,162.995,162.84,162.935,4370199999.0
2008-05-21 20:10:00,162.935,162.935,162.79,162.82,4359400007.0
2008-05-21 20:15:00,162.82,162.825,162.74,162.775,3383499993.0
2008-05-21 20:20:00,162.775,162.835,162.735,162.765,1364700001.0
2008-05-21 20:25:00,162.765,162.825,162.655,162.73,3035999999.0
2008-05-21 20:30:00,162.73,162.755,162.65,162.655,3326600006.0
2008-05-21 20:35:00,162.655,162.8,162.645,162.75,3768299997.0
2008-05-21 20:40:00,162.75,162.8,162.645,162.705,2042000005.0
2008-05-21 20:45:00,162.705,162.76,162.58,162.59,1041100000.0
2008-05-21 20:50:00,162.59,162.76,162.575,162.745,798700000.0
2008-05-21 20:55:00,162.745,162.775,162.655,162.72,993800000.0
2008-05-21 21:00:00,162.72,162.73,162.6,162.635,2326600002.0
2008-05-21 21:05:00,162.645,162.745,162.605,162.71,1337600006.0
2008-05-21 21:10:00,162.71,162.785,162.645,162.785,1374700000.0
2008-05-21 21:15:00,162.785,162.8,162.735,162.785,3400400004.0
2008-05-21 21:20:00,162.785,162.835,162.685,162.705,1763500000.0
2008-05-21 21:25:00,162.705,162.725,162.655,162.685,1300800000.0
2008-05-21 21:30:00,162.685,162.76,162.635,162.75,2179279999.0
2008-05-21 21:35:00,162.745,162.745,162.645,162.675,1872191999.0
2008-05-21 21:40:00,162.675,162.675,162.585,162.635,2513700004.0
2008-05-21 21:45:00,162.635,162.705,162.615,162.69,3181300013.0
2008-05-21 21:50:00,162.695,162.705,162.655,162.7,965800001.0
2008-05-21 21:55:00,162.695,162.695,162.61,162.635,494599999.0
2008-05-21 22:00:00,162.635,162.665,162.56,162.575,754300000.0
2008-05-21 22:05:00,162.575,162.69,162.565,162.675,706600000.0
2008-05-21 22:10:00,162.675,162.71,162.635,162.68,437500000.0
2008-05-21 22:15:00,162.68,162.71,162.675,162.685,148500000.0
2008-05-21 22:20:00,162.69,162.7,162.645,162.67,530999999.0
2008-05-21 22:25:00,162.67,162.71,162.66,162.71,149400000.0
2008-05-21 22:30:00,162.71,162.725,162.69,162.7,156800000.0
2008-05-21 22:35:00,162.695,162.73,162.695,162.715,623100004.0
2008-05-21 22:40:00,162.715,162.74,162.685,162.705,855200000.0
2008-05-21 22:45:00,162.705,162.74,162.695,162.715,285000000.0
2008-05-21 22:50:00,162.71,162.75,162.705,162.74,160600000.0
2008-05-21 22:55:00,162.73,162.76,162.725,162.74,487899999.0
2008-05-21 23:00:00,162.73,162.76,162.67,162.7,667600001.0
2008-05-21 23:05:00,162.69,162.72,162.64,162.64,917200010.0
2008-05-21 23:10:00,162.63,162.65,162.58,162.65,840600000.0
2008-05-21 23:15:00,162.65,162.69,162.64,162.65,473300000.0
2008-05-21 23:20:00,162.65,162.66,162.64,162.65,395700000.0
2008-05-21 23:25:00,162.65,162.69,162.65,162.68,204300000.0
2008-05-21 23:30:00,162.67,162.72,162.67,162.71,116900000.0
2008-05-21 23:35:00,162.7,162.785,162.69,162.75,525300000.0
2008-05-21 23:40:00,162.75,162.78,162.73,162.74,502999998.0
2008-05-21 23:45:00,162.74,162.74,162.73,162.74,126000000.0
2008-05-21 23:50:00,162.74,162.74,162.62,162.64,676899997.0
2008-05-21 23:55:00,162.65,162.67,162.635,162.66,249200000.0
2008-05-22 00:00:00,162.66,162.67,162.62,162.67,307000000.0
2008-05-22 00:05:00,162.67,162.67,162.63,162.63,232900000.0
2008-05-22 00:10:00,162.64,162.64,162.57,162.61,632700000.0
2008-05-22 00:15:00,162.62,162.65,162.62,162.645,379900000.0
2008-05-22 00:20:00,162.65,162.69,162.65,162.67,161400000.0
2008-05-22 00:25:00,162.665,162.67,162.64,162.64,1517299999.0
2008-05-22 00:30:00,162.64,162.66,162.62,162.65,1252400002.0
2008-05-22 00:35:00,162.645,162.67,162.62,162.65,1430199997.0
2008-05-22 00:40:00,162.65,162.66,162.64,162.65,1720699996.0
2008-05-22 00:45:00,162.65,162.65,162.65,162.65,1116800000.0
2008-05-22 00:50:00,162.65,162.665,162.64,162.66,1534299998.0
2008-05-22 00:55:00,162.665,162.68,162.66,162.66,468099999.0
2008-05-22 01:00:00,162.66,162.68,162.64,162.65,1149999996.0
2008-05-22 01:05:00,162.65,162.65,162.62,162.65,1148599994.0
2008-05-22 01:10:00,162.65,162.65,162.61,162.635,2119799996.0
2008-05-22 01:15:00,162.64,162.64,162.61,162.625,2029300000.0
2008-05-22 01:20:00,162.625,162.63,162.62,162.63,1201600000.0
2008-05-22 01:25:00,162.63,162.69,162.62,162.66,1413500025.0
2008-05-22 01:30:00,162.66,162.68,162.66,162.68,944300032.0
2008-05-22 01:35:00,162.68,162.695,162.66,162.68,797800000.0
2008-05-22 01:40:00,162.68,162.7,162.66,162.69,238500000.0
2008-05-22 01:45:00,162.69,162.71,162.66,162.67,503099997.0
2008-05-22 01:50:00,162.675,162.69,162.61,162.615,482700000.0
2008-05-22 01:55:00,162.62,162.635,162.6,162.61,876900000.0
2008-05-22 02:00:00,162.61,162.62,162.37,162.42,2848599998.0
2008-05-22 02:05:00,162.43,162.455,162.295,162.295,1790268534.0
2008-05-22 02:10:00,162.295,162.365,162.255,162.295,2008200000.0
2008-05-22 02:15:00,162.295,162.395,162.265,162.335,1865599999.0
2008-05-22 02:20:00,162.335,162.405,162.325,162.395,1704700000.0
2008-05-22 02:25:00,162.395,162.445,162.385,162.385,917300000.0
2008-05-22 02:30:00,162.385,162.455,162.345,162.425,694300000.0
2008-05-22 02:35:00,162.435,162.455,162.425,162.435,769900000.0
2008-05-22 02:40:00,162.435,162.495,162.425,162.445,1088100000.0
2008-05-22 02:45:00,162.445,162.495,162.435,162.465,1240900000.0
2008-05-22 02:50:00,162.465,162.475,162.425,162.475,739000000.0
2008-05-22 02:55:00,162.475,162.475,162.345,162.345,1155000000.0
2008-05-22 03:00:00,162.34,162.365,162.325,162.345,1269800000.0
2008-05-22 03:05:00,162.345,162.395,162.315,162.375,853700000.0
2008-05-22 03:10:00,162.375,162.385,162.355,162.375,263300000.0
2008-05-22 03:15:00,162.375,162.395,162.335,162.355,778700000.0
2008-05-22 03:20:00,162.355,162.42,162.315,162.415,897200000.0
2008-05-22 03:25:00,162.415,162.445,162.395,162.415,888900000.0
2008-05-22 03:30:00,162.415,162.415,162.34,162.36,1207300000.0
2008-05-22 03:35:00,162.36,162.365,162.305,162.335,2141900000.0
2008-05-22 03:40:00,162.335,162.355,162.305,162.33,1927600000.0
2008-05-22 03:45:00,162.335,162.34,162.255,162.295,1662400000.0
2008-05-22 03:50:00,162.295,162.325,162.275,162.325,910000000.0
2008-05-22 03:55:00,162.325,162.335,162.3,162.315,984700000.0
2008-05-22 04:00:00,162.315,162.345,162.3,162.3,551300000.0
2008-05-22 04:05:00,162.3,162.335,162.3,162.305,1513100000.0
2008-05-22 04:10:00,162.305,162.335,162.3,162.335,675600000.0
2008-05-22 04:15:00,162.335,162.455,162.325,162.425,1575400000.0
2008-05-22 04:20:00,162.425,162.495,162.405,162.475,1112700000.0
2008-05-22 04:25:00,162.475,162.505,162.395,162.405,579700000.0
2008-05-22 04:30:00,162.405,162.455,162.405,162.435,596900000.0
2008-05-22 04:35:00,162.435,162.47,162.4,162.415,1233100000.0
2008-05-22 04:40:00,162.405,162.435,162.35,162.35,788700000.0
2008-05-22 04:45:00,162.35,162.38,162.295,162.35,585300000.0
2008-05-22 04:50:00,162.35,162.365,162.305,162.335,1057400000.0
2008-05-22 04:55:00,162.335,162.345,162.255,162.335,892400000.0
2008-05-22 05:00:00,162.325,162.355,162.245,162.275,1098800000.0
2008-05-22 05:05:00,162.275,162.325,162.245,162.325,918100000.0
2008-05-22 05:10:00,162.325,162.385,162.275,162.37,1008300000.0
2008-05-22 05:15:00,162.37,162.455,162.37,162.39,601300000.0
2008-05-22 05:20:00,162.39,162.39,162.295,162.295,348400000.0
2008-05-22 05:25:00,162.295,162.355,162.295,162.335,399600000.0
2008-05-22 05:30:00,162.335,162.345,162.295,162.325,178300000.0
2008-05-22 05:35:00,162.325,162.345,162.305,162.345,761500000.0
2008-05-22 05:40:00,162.355,162.435,162.345,162.405,1068400000.0
2008-05-22 05:45:00,162.405,162.435,162.375,162.415,695800000.0
2008-05-22 05:50:00,162.415,162.475,162.395,162.465,514800000.0
2008-05-22 05:55:00,162.465,162.475,162.355,162.365,1268600000.0
2008-05-22 06:00:00,162.37,162.455,162.365,162.415,1595100000.0
2008-05-22 06:05:00,162.415,162.47,162.395,162.445,715500000.0
2008-05-22 06:10:00,162.445,162.455,162.395,162.425,1048800000.0
2008-05-22 06:15:00,162.435,162.485,162.425,162.455,656800000.0
2008-05-22 06:20:00,162.465,162.525,162.435,162.51,1608200000.0
2008-05-22 06:25:00,162.51,162.545,162.44,162.475,1617400000.0
2008-05-22 06:30:00,162.485,162.495,162.435,162.485,814800000.0
2008-05-22 06:35:00,162.495,162.545,162.455,162.495,939500000.0
2008-05-22 06:40:00,162.495,162.535,162.445,162.495,887200000.0
2008-05-22 06:45:00,162.485,162.525,162.42,162.42,1041300000.0
2008-05-22 06:50:00,162.42,162.525,162.395,162.515,1010900000.0
2008-05-22 06:55:00,162.515,162.545,162.495,162.515,1284200000.0
2008-05-22 07:00:00,162.515,162.645,162.475,162.605,928200000.0
2008-05-22 07:05:00,162.605,162.615,162.545,162.585,1294900000.0
2008-05-22 07:10:00,162.585,162.595,162.555,162.575,683200000.0
2008-05-22 07:15:00,162.575,162.585,162.515,162.525,922800000.0
2008-05-22 07:20:00,162.525,162.575,162.5,162.535,656400000.0
2008-05-22 07:25:00,162.535,162.59,162.525,162.565,497600000.0
2008-05-22 07:30:00,162.56,162.615,162.525,162.54,990900000.0
2008-05-22 07:35:00,162.535,162.585,162.505,162.535,965900000.0
2008-05-22 07:40:00,162.54,162.555,162.515,162.53,473400000.0
2008-05-22 07:45:00,162.535,162.58,162.53,162.55,246600000.0
2008-05-22 07:50:00,162.55,162.56,162.53,162.545,236000000.0
2008-05-22 07:55:00,162.55,162.615,162.54,162.58,394200000.0
2008-05-22 08:00:00,162.58,162.61,162.5,162.55,740700000.0
2008-05-22 08:05:00,162.55,162.61,162.55,162.59,159700000.0
2008-05-22 08:10:00,162.59,162.6,162.505,162.51,437400000.0
2008-05-22 08:15:00,162.51,162.78,162.51,162.775,753600000.0
2008-05-22 08:20:00,162.78,162.83,162.735,162.755,1001400000.0
2008-05-22 08:25:00,162.755,162.87,162.75,162.8,809899999.0
2008-05-22 08:30:00,162.805,162.83,162.73,162.755,672000000.0
2008-05-22 08:35:00,162.755,162.87,162.75,162.8,694200000.0
2008-05-22 08:40:00,162.8,162.85,162.75,162.76,690699999.0
2008-05-22 08:45:00,162.76,162.79,162.61,162.655,975400001.0
2008-05-22 08:50:00,162.66,162.77,162.62,162.74,858500000.0
2008-05-22 08:55:00,162.75,162.92,162.705,162.92,832304519.0
2008-05-22 09:00:00,162.925,162.96,162.835,162.85,707700000.0
2008-05-22 09:05:00,162.85,162.93,162.83,162.85,608800000.0
2008-05-22 09:10:00,162.85,162.88,162.755,162.765,754400000.0
2008-05-22 09:15:00,162.77,162.84,162.735,162.75,730900000.0
2008-05-22 09:20:00,162.75,162.77,162.64,162.67,579900000.0
2008-05-22 09:25:00,162.68,162.7,162.62,162.63,503800000.0
2008-05-22 09:30:00,162.63,162.65,162.57,162.63,558100000.0
2008-05-22 09:35:00,162.63,162.83,162.6,162.765,594500000.0
2008-05-22 09:40:00,162.77,162.86,162.75,162.82,563800000.0
2008-05-22 09:45:00,162.82,162.86,162.695,162.77,716400000.0
2008-05-22 09:50:00,162.77,162.78,162.67,162.7,779500000.0
2008-05-22 09:55:00,162.7,162.77,162.675,162.725,715500001.0
2008-05-22 10:00:00,162.725,162.75,162.65,162.675,602400000.0
2008-05-22 10:05:00,162.675,162.8,162.625,162.79,611200000.0
2008-05-22 10:10:00,162.79,162.96,162.755,162.915,804900000.0
2008-05-22 10:15:00,162.92,162.93,162.83,162.91,605600000.0
2008-05-22 10:20:00,162.91,162.91,162.84,162.88,565900000.0
2008-05-22 10:25:00,162.88,162.9,162.77,162.795,847200000.0
2008-05-22 10:30:00,162.795,162.97,162.79,162.825,813200000.0
2008-05-22 10:35:00,162.83,162.845,162.74,162.83,777700000.0
2008-05-22 10:40:00,162.84,162.865,162.81,162.86,423900000.0
2008-05-22 10:45:00,162.86,162.87,162.79,162.83,396900000.0
2008-05-22 10:50:00,162.83,162.83,162.715,162.81,651800000.0
2008-05-22 10:55:00,162.8,162.84,162.705,162.78,772674018.0
2008-05-22 11:00:00,162.78,162.82,162.67,162.675,573800000.0
2008-05-22 11:05:00,162.675,162.79,162.67,162.68,676900000.0
2008-05-22 11:10:00,162.685,162.79,162.685,162.75,482700000.0
2008-05-22 11:15:00,162.75,162.8,162.73,162.76,443800000.0
2008-05-22 11:20:00,162.76,162.81,162.72,162.81,437800000.0
2008-05-22 11:25:00,162.81,162.82,162.675,162.685,634400000.0
2008-05-22 11:30:00,162.685,162.825,162.65,162.78,592200000.0
2008-05-22 11:35:00,162.78,162.86,162.755,162.83,580900000.0
2008-05-22 11:40:00,162.83,162.85,162.81,162.815,282200000.0
2008-05-22 11:45:00,162.81,162.9,162.78,162.78,651200000.0
2008-05-22 11:50:00,162.78,162.84,162.745,162.825,565800000.0
2008-05-22 11:55:00,162.825,162.825,162.75,162.76,342000000.0
2008-05-22 12:00:00,162.76,162.825,162.745,162.785,407745396.0
2008-05-22 12:05:00,162.785,162.845,162.74,162.775,390800000.0
2008-05-22 12:10:00,162.77,162.84,162.71,162.78,528900000.0
2008-05-22 12:15:00,162.78,162.86,162.77,162.825,357000000.0
2008-05-22 12:20:00,162.825,162.86,162.78,162.85,329500000.0
2008-05-22 12:25:00,162.845,162.86,162.785,162.845,717700000.0
2008-05-22 12:30:00,162.85,162.855,162.795,162.845,714799999.0
2008-05-22 12:35:00,162.835,162.9,162.825,162.835,737700000.0
2008-05-22 12:40:00,162.835,162.85,162.78,162.78,698200000.0
2008-05-22 12:45:00,162.78,162.8,162.66,162.68,1612200000.0
2008-05-22 12:50:00,162.68,162.83,162.64,162.82,2915200004.0
2008-05-22 12:55:00,162.82,162.93,162.8,162.85,3019900000.0
2008-05-22 13:00:00,162.855,162.87,162.72,162.765,1976983999.0
2008-05-22 13:05:00,162.77,162.86,162.73,162.83,1784052000.0
2008-05-22 13:10:00,162.835,162.915,162.825,162.89,1073404000.0
2008-05-22 13:15:00,162.89,162.91,162.8,162.805,1183964000.0
2008-05-22 13:20:00,162.805,162.88,162.805,162.88,1279772000.0
2008-05-22 13:25:00,162.88,162.94,162.86,162.88,1488504000.0
2008-05-22 13:30:00,162.88,162.88,162.835,162.855,2123572000.0
2008-05-22 13:35:00,162.855,162.88,162.79,162.805,1728735999.0
2008-05-22 13:40:00,162.805,162.835,162.75,162.77,1531428001.0
2008-05-22 13:45:00,162.77,162.81,162.69,162.71,2821387994.0
2008-05-22 13:50:00,162.71,162.735,162.64,162.725,2540292000.0
2008-05-22 13:55:00,162.73,162.74,162.655,162.705,1424739999.0
2008-05-22 14:00:00,162.705,162.78,162.695,162.775,1383288000.0
2008-05-22 14:05:00,162.775,162.785,162.71,162.765,806660000.0
2008-05-22 14:10:00,162.765,162.795,162.67,162.68,2220872000.0
2008-05-22 14:15:00,162.68,162.72,162.59,162.6,3066667998.0
2008-05-22 14:20:00,162.6,162.705,162.5,162.64,2902264001.0
2008-05-22 14:25:00,162.64,162.68,162.53,162.59,2101979998.0
2008-05-22 14:30:00,162.6,163.0,162.485,162.965,3942764000.0
2008-05-22 14:35:00,162.97,162.99,162.87,162.92,4426600007.0
2008-05-22 14:40:00,162.92,163.01,162.9,162.92,4079600003.0
2008-05-22 14:45:00,162.92,162.975,162.905,162.92,2693600000.0
2008-05-22 14:50:00,162.92,163.02,162.9,162.93,2602499997.0
2008-05-22 14:55:00,162.93,162.99,162.9,162.98,3097400001.0
2008-05-22 15:00:00,162.98,163.29,162.945,163.265,2928400000.0
2008-05-22 15:05:00,163.26,163.28,163.16,163.265,2301100000.0
2008-05-22 15:10:00,163.265,163.35,163.25,163.35,2812400000.0
2008-05-22 15:15:00,163.345,163.37,163.29,163.33,2862499992.0
2008-05-22 15:20:00,163.33,163.34,163.22,163.245,3426999991.0
2008-05-22 15:25:00,163.245,163.265,163.175,163.2,2471200000.0
2008-05-22 15:30:00,163.2,163.34,163.16,163.295,3536000000.0
2008-05-22 15:35:00,163.295,163.365,163.265,163.285,2633699999.0
2008-05-22 15:40:00,163.285,163.36,163.255,163.335,2406899996.0
2008-05-22 15:45:00,163.335,163.36,163.24,163.25,3990900002.0
2008-05-22 15:50:00,163.25,163.335,163.225,163.33,2835900000.0
2008-05-22 15:55:00,163.33,163.425,163.33,163.35,2916999999.0
2008-05-22 16:00:00,163.35,163.445,163.33,163.425,2142500000.0
2008-05-22 16:05:00,163.43,163.475,163.4,163.435,2285900001.0
2008-05-22 16:10:00,163.435,163.495,163.43,163.46,1806700000.0
2008-05-22 16:15:00,163.46,163.495,163.41,163.415,3060800002.0
2008-05-22 16:20:00,163.415,163.46,163.36,163.36,2512099998.0
2008-05-22 16:25:00,163.365,163.42,163.345,163.385,3301100001.0
2008-05-22 16:30:00,163.385,163.47,163.36,163.435,2676599999.0
2008-05-22 16:35:00,163.435,163.475,163.41,163.415,2257300000.0
2008-05-22 16:40:00,163.415,163.465,163.39,163.395,2465900000.0
2008-05-22 16:45:00,163.395,163.43,163.35,163.405,2686500001.0
2008-05-22 16:50:00,163.4,163.405,163.3,163.31,3818899999.0
2008-05-22 16:55:00,163.31,163.39,163.3,163.355,2999800001.0
2008-05-22 17:00:00,163.355,163.395,163.31,163.35,2016980000.0
2008-05-22 17:05:00,163.35,163.43,163.34,163.41,2334000000.0
2008-05-22 17:10:00,163.41,163.46,163.35,163.35,3600099999.0
2008-05-22 17:15:00,163.35,163.415,163.34,163.4,3021400000.0
2008-05-22 17:20:00,163.395,163.45,163.375,163.425,1906700000.0
2008-05-22 17:25:00,163.425,163.445,163.33,163.34,1830400000.0
2008-05-22 17:30:00,163.34,163.405,163.32,163.38,3130600000.0
2008-05-22 17:35:00,163.38,163.415,163.36,163.38,3253700000.0
2008-05-22 17:40:00,163.38,163.39,163.3,163.31,2855600000.0
2008-05-22 17:45:00,163.31,163.34,163.245,163.29,3472399999.0
2008-05-22 17:50:00,163.29,163.375,163.255,163.35,2158900000.0
2008-05-22 17:55:00,163.34,163.37,163.285,163.35,2313000000.0
2008-05-22 18:00:00,163.36,163.38,163.325,163.375,1285520000.0
2008-05-22 18:05:00,163.375,163.385,163.32,163.33,1129200000.0
2008-05-22 18:10:00,163.33,163.415,163.3,163.405,1080200000.0
2008-05-22 18:15:00,163.405,163.45,163.38,163.405,755000000.0
2008-05-22 18:20:00,163.405,163.465,163.37,163.38,858800000.0
2008-05-22 18:25:00,163.38,163.405,163.36,163.395,441100000.0
2008-05-22 18:30:00,163.4,163.435,163.38,163.385,851200000.0
2008-05-22 18:35:00,163.385,163.395,163.36,163.395,637100000.0
2008-05-22 18:40:00,163.395,163.445,163.395,163.415,410500000.0
2008-05-22 18:45:00,163.415,163.42,163.39,163.405,535500000.0
2008-05-22 18:50:00,163.405,163.435,163.395,163.43,733100000.0
2008-05-22 18:55:00,163.43,163.44,163.4,163.42,409700000.0
2008-05-22 19:00:00,163.42,163.43,163.33,163.345,574400000.0
2008-05-22 19:05:00,163.345,163.35,163.28,163.3,1297700000.0
2008-05-22 19:10:00,163.3,163.355,163.3,163.325,1053100000.0
2008-05-22 19:15:00,163.325,163.36,163.3,163.34,929900000.0
2008-05-22 19:20:00,163.34,163.35,163.32,163.35,924800000.0
2008-05-22 19:25:00,163.35,163.355,163.3,163.33,417700000.0
2008-05-22 19:30:00,163.33,163.365,163.3,163.355,786500000.0
2008-05-22 19:35:00,163.36,163.42,163.35,163.39,827700000.0
2008-05-22 19:40:00,163.39,163.44,163.39,163.44,634400000.0
2008-05-22 19:45:00,163.435,163.51,163.415,163.51,678700000.0
2008-05-22 19:50:00,163.505,163.52,163.445,163.505,803700000.0
2008-05-22 19:55:00,163.505,163.525,163.47,163.485,509900000.0
2008-05-22 20:00:00,163.485,163.51,163.46,163.46,896500000.0
2008-05-22 20:05:00,163.46,163.605,163.46,163.57,1663000000.0
2008-05-22 20:10:00,163.575,163.58,163.5,163.565,1359100000.0
2008-05-22 20:15:00,163.57,163.775,163.57,163.72,1343100000.0
2008-05-22 20:20:00,163.72,163.78,163.71,163.78,1855299997.0
2008-05-22 20:25:00,163.78,163.81,163.73,163.77,2589200000.0
2008-05-22 20:30:00,163.765,163.78,163.72,163.76,2200499999.0
2008-05-22 20:35:00,163.76,163.84,163.76,163.825,1486000000.0
2008-05-22 20:40:00,163.825,163.84,163.8,163.805,735500000.0
2008-05-22 20:45:00,163.805,163.85,163.805,163.85,574800000.0
2008-05-22 20:50:00,163.85,163.86,163.81,163.83,957600000.0
2008-05-22 20:55:00,163.83,163.83,163.805,163.82,1021300000.0
2008-05-22 21:00:00,163.82,163.82,163.76,163.77,877800000.0
2008-05-22 21:05:00,163.77,163.805,163.765,163.8,1120700000.0
2008-05-22 21:10:00,163.8,163.8,163.74,163.765,828800000.0
2008-05-22 21:15:00,163.765,163.77,163.735,163.75,765900000.0
2008-05-22 21:20:00,163.75,163.75,163.695,163.72,604700000.0
2008-05-22 21:25:00,163.72,163.74,163.68,163.72,587100000.0
2008-05-22 21:30:00,163.72,163.785,163.71,163.775,808700000.0
2008-05-22 21:35:00,163.775,163.78,163.66,163.69,1112900000.0
2008-05-22 21:40:00,163.69,163.725,163.66,163.7,714086900.0
2008-05-22 21:45:00,163.7,163.74,163.695,163.71,601000000.0
2008-05-22 21:50:00,163.715,163.755,163.685,163.71,395000000.0
2008-05-22 21:55:00,163.71,163.745,163.7,163.715,404500000.0
2008-05-22 22:00:00,163.715,163.76,163.71,163.715,350100000.0
2008-05-22 22:05:00,163.715,163.75,163.7,163.7,675000000.0
2008-05-22 22:10:00,163.705,163.72,163.645,163.68,763800000.0
2008-05-22 22:15:00,163.69,163.71,163.67,163.68,439200000.0
2008-05-22 22:20:00,163.68,163.75,163.665,163.745,619200000.0
2008-05-22 22:25:00,163.745,163.77,163.73,163.735,95300000.0
2008-05-22 22:30:00,163.73,163.74,163.705,163.71,81900000.0
2008-05-22 22:35:00,163.715,163.715,163.68,163.69,67300000.0
2008-05-22 22:40:00,163.7,163.745,163.695,163.735,126600000.0
2008-05-22 22:45:00,163.74,163.75,163.68,163.715,196700000.0
2008-05-22 22:50:00,163.715,163.745,163.69,163.735,284300000.0
2008-05-22 22:55:00,163.735,163.74,163.675,163.69,324699999.0
2008-05-22 23:00:00,163.69,163.77,163.69,163.77,518799997.0
2008-05-22 23:05:00,163.77,163.77,163.695,163.74,282200000.0
2008-05-22 23:10:00,163.75,163.78,163.71,163.78,638399999.0
2008-05-22 23:15:00,163.78,163.78,163.745,163.75,264600000.0
2008-05-22 23:20:00,163.75,163.75,163.67,163.69,892600000.0
2008-05-22 23:25:00,163.69,163.7,163.65,163.68,378900000.0
2008-05-22 23:30:00,163.68,163.68,163.66,163.66,259000000.0
2008-05-22 23:35:00,163.65,163.71,163.65,163.69,560100002.0
2008-05-22 23:40:00,163.695,163.76,163.68,163.74,258199998.0
2008-05-22 23:45:00,163.73,163.76,163.73,163.74,37200000.0
2008-05-22 23:50:00,163.73,163.74,163.7,163.7,32100000.0
2008-05-22 23:55:00,163.71,163.72,163.7,163.71,24900000.0
2008-05-23 00:00:00,163.7,163.73,163.65,163.65,1183999995.0
2008-05-23 00:05:00,163.65,163.65,163.6,163.61,1796100001.0
2008-05-23 00:10:00,163.61,163.62,163.61,163.62,796200001.0
2008-05-23 00:15:00,163.63,163.63,163.61,163.61,506500000.0
2008-05-23 00:20:00,163.61,163.61,163.56,163.59,1022700000.0
2008-05-23 00:25:00,163.58,163.6,163.55,163.59,571200001.0
2008-05-23 00:30:00,163.58,163.64,163.57,163.58,1293899999.0
2008-05-23 00:35:00,163.58,163.61,163.58,163.6,547900000.0
2008-05-23 00:40:00,163.6,163.62,163.6,163.62,172700000.0
2008-05-23 00:45:00,163.62,163.67,163.61,163.63,855699999.0
2008-05-23 00:50:00,163.63,163.65,163.62,163.65,431499989.0
2008-05-23 00:55:00,163.65,163.68,163.64,163.66,734400000.0
2008-05-23 01:00:00,163.66,163.66,163.6,163.64,373600000.0
2008-05-23 01:05:00,163.64,163.66,163.585,163.61,297300000.0
2008-05-23 01:10:00,163.6,163.67,163.55,163.67,558699999.0
2008-05-23 01:15:00,163.67,163.7,163.66,163.68,620499999.0
2008-05-23 01:20:00,163.68,163.76,163.68,163.72,329599999.0
2008-05-23 01:25:00,163.71,163.75,163.7,163.73,151200000.0
2008-05-23 01:30:00,163.74,163.74,163.68,163.69,220900000.0
2008-05-23 01:35:00,163.69,163.72,163.68,163.69,96400000.0
2008-05-23 01:40:00,163.69,163.71,163.67,163.71,186000000.0
2008-05-23 01:45:00,163.71,163.71,163.63,163.66,814099998.0
2008-05-23 01:50:00,163.65,163.72,163.58,163.7,980899998.0
2008-05-23 01:55:00,163.71,163.71,163.64,163.65,353599994.0
2008-05-23 02:00:00,163.65,163.66,163.56,163.57,3563199976.0
2008-05-23 02:05:00,163.57,163.66,163.57,163.63,1226899994.0
2008-05-23 02:10:00,163.62,163.66,163.61,163.645,579399993.0
2008-05-23 02:15:00,163.65,163.68,163.62,163.64,1106799994.0
2008-05-23 02:20:00,163.65,163.7,163.6,163.66,1159899997.0
2008-05-23 02:25:00,163.65,163.66,163.62,163.63,696499989.0
2008-05-23 02:30:00,163.63,163.73,163.62,163.68,785999998.0
2008-05-23 02:35:00,163.68,163.71,163.63,163.69,786200000.0
2008-05-23 02:40:00,163.7,163.76,163.68,163.71,1116000002.0
2008-05-23 02:45:00,163.72,163.72,163.64,163.67,751300000.0
2008-05-23 02:50:00,163.68,163.73,163.66,163.72,533100000.0
2008-05-23 02:55:00,163.72,163.72,163.63,163.66,1181800000.0
2008-05-23 03:00:00,163.66,163.72,163.66,163.69,604500000.0
2008-05-23 03:05:00,163.69,163.73,163.67,163.73,405200000.0
2008-05-23 03:10:00,163.73,163.81,163.71,163.78,1090499999.0
2008-05-23 03:15:00,163.78,163.84,163.74,163.82,1839000000.0
2008-05-23 03:20:00,163.82,163.85,163.8,163.83,1689600000.0
2008-05-23 03:25:00,163.83,163.84,163.8,163.82,979300000.0
2008-05-23 03:30:00,163.82,163.83,163.78,163.8,646500000.0
2008-05-23 03:35:00,163.8,163.81,163.77,163.78,555500000.0
2008-05-23 03:40:00,163.78,163.79,163.76,163.77,737800000.0
2008-05-23 03:45:00,163.77,163.77,163.75,163.75,523300000.0
2008-05-23 03:50:00,163.76,163.78,163.75,163.76,1174499999.0
2008-05-23 03:55:00,163.76,163.78,163.745,163.75,2418299995.0
2008-05-23 04:00:00,163.75,163.78,163.75,163.76,2433600005.0
2008-05-23 04:05:00,163.76,163.76,163.705,163.73,1547399992.0
2008-05-23 04:10:00,163.73,163.75,163.71,163.73,1322199999.0
2008-05-23 04:15:00,163.73,163.78,163.72,163.76,413800001.0
2008-05-23 04:20:00,163.76,163.79,163.75,163.78,432400000.0
2008-05-23 04:25:00,163.78,163.82,163.78,163.78,1194900000.0
2008-05-23 04:30:00,163.77,163.77,163.75,163.77,103900000.0
2008-05-23 04:35:00,163.77,163.79,163.74,163.75,139300000.0
2008-05-23 04:40:00,163.77,163.78,163.74,163.78,65400000.0
2008-05-23 04:45:00,163.78,163.79,163.75,163.77,229000000.0
2008-05-23 04:50:00,163.77,163.77,163.75,163.77,193100000.0
2008-05-23 04:55:00,163.77,163.78,163.71,163.74,420500000.0
2008-05-23 05:00:00,163.74,163.74,163.71,163.72,1175700000.0
2008-05-23 05:05:00,163.72,163.72,163.68,163.69,466200000.0
2008-05-23 05:10:00,163.7,163.7,163.63,163.67,1657899995.0
2008-05-23 05:15:00,163.66,163.67,163.64,163.66,602700000.0
2008-05-23 05:20:00,163.66,163.67,163.64,163.65,617699999.0
2008-05-23 05:25:00,163.65,163.69,163.65,163.66,565600000.0
2008-05-23 05:30:00,163.66,163.67,163.63,163.64,1009400001.0
2008-05-23 05:35:00,163.64,163.65,163.62,163.64,1170400001.0
2008-05-23 05:40:00,163.63,163.65,163.63,163.65,662300001.0
2008-05-23 05:45:00,163.64,163.72,163.64,163.72,609799997.0
2008-05-23 05:50:00,163.72,163.73,163.69,163.71,383100000.0
2008-05-23 05:55:00,163.71,163.72,163.68,163.71,704600002.0
2008-05-23 06:00:00,163.71,163.72,163.68,163.68,528400000.0
2008-05-23 06:05:00,163.69,163.73,163.69,163.7,903000000.0
2008-05-23 06:10:00,163.7,163.73,163.7,163.73,324800000.0
2008-05-23 06:15:00,163.73,163.77,163.73,163.76,827100000.0
2008-05-23 06:20:00,163.76,163.78,163.75,163.76,813600000.0
2008-05-23 06:25:00,163.76,163.8,163.76,163.79,1504200001.0
2008-05-23 06:30:00,163.79,163.81,163.74,163.75,1201780163.0
2008-05-23 06:35:00,163.75,163.79,163.73,163.74,676700000.0
2008-05-23 06:40:00,163.73,163.76,163.73,163.74,518799999.0
2008-05-23 06:45:00,163.74,163.76,163.71,163.74,480600000.0
2008-05-23 06:50:00,163.74,163.78,163.73,163.77,386000000.0
2008-05-23 06:55:00,163.77,163.77,163.71,163.71,1275990082.0
2008-05-23 07:00:00,163.71,163.75,163.7,163.72,910280161.0
2008-05-23 07:05:00,163.72,163.815,163.71,163.79,1187290081.0
2008-05-23 07:10:00,163.79,163.8,163.78,163.79,336900000.0
2008-05-23 07:15:00,163.79,163.8,163.75,163.76,668499998.0
2008-05-23 07:20:00,163.76,163.81,163.75,163.79,628099998.0
2008-05-23 07:25:00,163.78,163.79,163.725,163.73,342500000.0
2008-05-23 07:30:00,163.72,163.73,163.68,163.69,575399999.0
2008-05-23 07:35:00,163.69,163.76,163.69,163.74,822500000.0
2008-05-23 07:40:00,163.74,163.81,163.74,163.79,668199997.0
2008-05-23 07:45:00,163.79,163.8,163.74,163.79,1087800001.0
2008-05-23 07:50:00,163.79,163.79,163.69,163.69,1882799998.0
2008-05-23 07:55:00,163.69,163.75,163.68,163.72,2306200003.0
2008-05-23 08:00:00,163.71,163.76,163.7,163.72,1586100001.0
2008-05-23 08:05:00,163.72,163.75,163.7,163.74,1790200000.0
2008-05-23 08:10:00,163.74,163.76,163.71,163.71,1476200000.0
2008-05-23 08:15:00,163.71,163.74,163.705,163.72,811300000.0
2008-05-23 08:20:00,163.725,163.785,163.72,163.785,1969099998.0
2008-05-23 08:25:00,163.785,163.795,163.68,163.685,3263199997.0
2008-05-23 08:30:00,163.685,163.71,163.66,163.68,2289700002.0
2008-05-23 08:35:00,163.68,163.73,163.68,163.705,1301400000.0
2008-05-23 08:40:00,163.7,163.725,163.62,163.635,1301800002.0
2008-05-23 08:45:00,163.64,163.7,163.605,163.695,1324600000.0
2008-05-23 08:50:00,163.695,163.7,163.555,163.6,1747400000.0
2008-05-23 08:55:00,163.6,163.6,163.52,163.55,3204600000.0
2008-05-23 09:00:00,163.55,163.59,163.485,163.56,3177000004.0
2008-05-23 09:05:00,163.56,163.565,163.475,163.51,1787100000.0
2008-05-23 09:10:00,163.51,163.54,163.495,163.515,1784300000.0
2008-05-23 09:15:00,163.515,163.555,163.475,163.49,2143800000.0
2008-05-23 09:20:00,163.49,163.53,163.46,163.5,2364000003.0
2008-05-23 09:25:00,163.5,163.51,163.42,163.485,1936040000.0
2008-05-23 09:30:00,163.48,163.59,163.43,163.435,2343500001.0
2008-05-23 09:35:00,163.435,163.45,163.345,163.41,2491100000.0
2008-05-23 09:40:00,163.41,163.42,163.365,163.395,2460600007.0
2008-05-23 09:45:00,163.4,163.52,163.39,163.425,827700000.0
2008-05-23 09:50:00,163.425,163.425,163.24,163.255,3806900002.0
2008-05-23 09:55:00,163.25,163.34,163.25,163.315,2922899999.0
2008-05-23 10:00:00,163.32,163.335,163.1,163.145,3065800004.0
2008-05-23 10:05:00,163.145,163.24,163.12,163.195,1777400000.0
2008-05-23 10:10:00,163.2,163.275,163.195,163.275,1358100000.0
2008-05-23 10:15:00,163.275,163.375,163.26,163.29,1837000000.0
2008-05-23 10:20:00,163.29,163.305,163.22,163.245,2446100001.0
2008-05-23 10:25:00,163.245,163.355,163.21,163.27,2605800000.0
2008-05-23 10:30:00,163.27,163.385,163.27,163.335,1345900001.0
2008-05-23 10:35:00,163.33,163.36,163.27,163.315,2097500000.0
2008-05-23 10:40:00,163.32,163.35,163.265,163.32,1451400001.0
2008-05-23 10:45:00,163.32,163.36,163.32,163.32,1101700000.0
2008-05-23 10:50:00,163.32,163.345,163.315,163.32,1186400000.0
2008-05-23 10:55:00,163.32,163.33,163.27,163.295,1103200000.0
2008-05-23 11:00:00,163.29,163.41,163.28,163.39,932500000.0
2008-05-23 11:05:00,163.385,163.39,163.3,163.345,1186100001.0
2008-05-23 11:10:00,163.35,163.41,163.25,163.26,2255699997.0
2008-05-23 11:15:00,163.26,163.27,163.19,163.2,1753160000.0
2008-05-23 11:20:00,163.2,163.21,163.17,163.19,1441899999.0
2008-05-23 11:25:00,163.19,163.215,163.17,163.215,735700000.0
2008-05-23 11:30:00,163.21,163.215,163.095,163.155,1329300001.0
2008-05-23 11:35:00,163.16,163.165,162.975,163.01,1805400000.0
2008-05-23 11:40:00,163.015,163.03,162.72,162.73,2761599995.0
2008-05-23 11:45:00,162.74,162.805,162.61,162.795,1094900000.0
2008-05-23 11:50:00,162.8,162.89,162.795,162.87,1436399995.0
2008-05-23 11:55:00,162.865,162.92,162.855,162.88,245700000.0
2008-05-23 12:00:00,162.88,162.885,162.76,162.82,311000000.0
2008-05-23 12:05:00,162.82,162.94,162.82,162.9,359500000.0
2008-05-23 12:10:00,162.905,162.91,162.87,162.89,153600000.0
2008-05-23 12:15:00,162.89,162.925,162.845,162.87,282400000.0
2008-05-23 12:20:00,162.875,162.955,162.87,162.91,343300000.0
2008-05-23 12:25:00,162.91,162.935,162.86,162.92,174400000.0
2008-05-23 12:30:00,162.92,162.92,162.84,162.86,112600000.0
2008-05-23 12:35:00,162.855,162.865,162.745,162.755,235400000.0
2008-05-23 12:40:00,162.75,162.82,162.7,162.765,420000000.0
2008-05-23 12:45:00,162.765,162.84,162.75,162.83,408900000.0
2008-05-23 12:50:00,162.83,162.95,162.82,162.935,320100000.0
2008-05-23 12:55:00,162.94,162.955,162.895,162.895,199900000.0
2008-05-23 13:00:00,162.89,163.03,162.875,163.01,239300000.0
2008-05-23 13:05:00,163.01,163.085,163.01,163.08,241700000.0
2008-05-23 13:10:00,163.08,163.15,163.045,163.08,269900000.0
2008-05-23 13:15:00,163.085,163.095,163.04,163.07,237800000.0
2008-05-23 13:20:00,163.075,163.14,163.04,163.07,216000000.0
2008-05-23 13:25:00,163.07,163.115,163.055,163.105,240900000.0
2008-05-23 13:30:00,163.105,163.115,163.04,163.085,226300000.0
2008-05-23 13:35:00,163.09,163.12,163.02,163.07,248900000.0
2008-05-23 13:40:00,163.065,163.13,163.035,163.11,305700000.0
2008-05-23 13:45:00,163.11,163.15,163.085,163.095,240400000.0
2008-05-23 13:50:00,163.1,163.115,163.05,163.07,250000000.0
2008-05-23 13:55:00,163.07,163.115,163.045,163.115,250700000.0
2008-05-23 14:00:00,163.115,163.12,162.995,163.0,563600000.0
2008-05-23 14:05:00,163.0,163.035,162.995,163.01,145800000.0
2008-05-23 14:10:00,163.005,163.035,162.95,162.97,461800000.0
2008-05-23 14:15:00,162.965,163.02,162.925,163.02,370300000.0
2008-05-23 14:20:00,163.025,163.03,162.92,162.93,441100000.0
2008-05-23 14:25:00,162.925,162.945,162.86,162.89,562700000.0
2008-05-23 14:30:00,162.885,162.945,162.855,162.92,634000000.0
2008-05-23 14:35:00,162.92,162.92,162.81,162.815,406100000.0
2008-05-23 14:40:00,162.815,162.85,162.775,162.805,518700001.0
2008-05-23 14:45:00,162.805,162.825,162.755,162.785,420500000.0
2008-05-23 14:50:00,162.79,162.815,162.77,162.8,486700000.0
2008-05-23 14:55:00,162.805,162.81,162.76,162.78,482600000.0
2008-05-23 15:00:00,162.78,162.875,162.78,162.875,672160000.0
2008-05-23 15:05:00,162.875,162.97,162.865,162.925,544000000.0
2008-05-23 15:10:00,162.92,162.955,162.86,162.87,464000000.0
2008-05-23 15:15:00,162.87,162.91,162.86,162.9,297200000.0
2008-05-23 15:20:00,162.905,162.905,162.845,162.855,298000000.0
2008-05-23 15:25:00,162.86,162.97,162.855,162.94,309200000.0
2008-05-23 15:30:00,162.94,163.01,162.895,162.975,421800000.0
2008-05-23 15:35:00,162.97,163.025,162.915,163.01,849200000.0
2008-05-23 15:40:00,163.01,163.03,162.925,162.98,1725600001.0
2008-05-23 15:45:00,162.98,163.03,162.875,162.9,1283299998.0
2008-05-23 15:50:00,162.9,162.905,162.77,162.785,1066199999.0
2008-05-23 15:55:00,162.785,162.835,162.75,162.76,542600000.0
2008-05-23 16:00:00,162.76,162.995,162.76,162.975,994600001.0
2008-05-23 16:05:00,162.975,163.055,162.92,163.045,730900000.0
2008-05-23 16:10:00,163.045,163.11,162.97,163.01,579300000.0
2008-05-23 16:15:00,163.01,163.02,162.915,162.98,1229899997.0
2008-05-23 16:20:00,162.985,163.005,162.92,162.97,516400000.0
2008-05-23 16:25:00,162.975,163.005,162.905,162.955,477099999.0
2008-05-23 16:30:00,162.95,162.98,162.88,162.97,409400000.0
2008-05-23 16:35:00,162.965,162.975,162.83,162.86,388500000.0
2008-05-23 16:40:00,162.865,162.94,162.86,162.885,267899999.0
2008-05-23 16:45:00,162.88,162.905,162.835,162.875,313000000.0
2008-05-23 16:50:00,162.88,163.01,162.87,162.99,324200000.0
2008-05-23 16:55:00,162.99,163.055,162.955,163.0,374300000.0
2008-05-23 17:00:00,163.0,163.01,162.925,162.96,390600000.0
2008-05-23 17:05:00,162.955,162.995,162.9,162.92,880700000.0
2008-05-23 17:10:00,162.91,162.975,162.86,162.88,565500001.0
2008-05-23 17:15:00,162.875,162.93,162.87,162.93,399500000.0
2008-05-23 17:20:00,162.93,162.94,162.855,162.915,518800000.0
2008-05-23 17:25:00,162.915,162.975,162.84,162.85,865800000.0
2008-05-23 17:30:00,162.85,162.865,162.79,162.845,637400000.0
2008-05-23 17:35:00,162.84,162.895,162.81,162.865,422300000.0
2008-05-23 17:40:00,162.865,162.935,162.84,162.88,595800000.0
2008-05-23 17:45:00,162.88,162.94,162.835,162.895,729399999.0
2008-05-23 17:50:00,162.895,162.905,162.83,162.85,1676800000.0
2008-05-23 17:55:00,162.85,162.905,162.83,162.905,750500000.0
2008-05-23 18:00:00,162.905,163.005,162.905,162.99,415200000.0
2008-05-23 18:05:00,162.99,163.0,162.845,162.89,560600000.0
2008-05-23 18:10:00,162.89,162.92,162.88,162.905,523100000.0
2008-05-23 18:15:00,162.905,162.92,162.835,162.85,753400000.0
2008-05-23 18:20:00,162.85,162.89,162.835,162.875,755800000.0
2008-05-23 18:25:00,162.875,162.885,162.79,162.84,758400000.0
2008-05-23 18:30:00,162.84,162.84,162.76,162.78,504699999.0
2008-05-23 18:35:00,162.78,162.82,162.755,162.82,1061500000.0
2008-05-23 18:40:00,162.82,162.85,162.725,162.765,1371000000.0
2008-05-23 18:45:00,162.765,162.78,162.705,162.755,643000000.0
2008-05-23 18:50:00,162.755,162.77,162.725,162.745,305100000.0
2008-05-23 18:55:00,162.745,162.81,162.735,162.735,517600000.0
2008-05-23 19:00:00,162.735,162.86,162.735,162.82,269400000.0
2008-05-23 19:05:00,162.82,162.87,162.79,162.87,121600000.0
2008-05-23 19:10:00,162.875,162.915,162.85,162.91,75500000.0
2008-05-23 19:15:00,162.915,162.94,162.9,162.905,166800000.0
2008-05-23 19:20:00,162.905,162.935,162.9,162.93,135400000.0
2008-05-23 19:25:00,162.93,162.935,162.895,162.915,81800000.0
2008-05-23 19:30:00,162.915,163.02,162.91,162.97,219300000.0
2008-05-23 19:35:00,162.975,162.995,162.915,162.92,183800000.0
2008-05-23 19:40:00,162.92,162.935,162.895,162.93,182100000.0
2008-05-23 19:45:00,162.93,162.98,162.93,162.95,319257000.0
2008-05-23 19:50:00,162.955,162.97,162.83,162.86,353800000.0
2008-05-23 19:55:00,162.86,162.955,162.855,162.94,224600000.0
2008-05-23 20:00:00,162.945,162.985,162.9,162.925,231700000.0
2008-05-23 20:05:00,162.925,163.01,162.92,162.965,128000000.0
2008-05-23 20:10:00,162.965,163.01,162.96,162.98,299176000.0
2008-05-23 20:15:00,162.98,163.085,162.965,163.05,255300000.0
2008-05-23 20:20:00,163.05,163.06,163.005,163.015,188500000.0
2008-05-23 20:25:00,163.01,163.035,162.98,163.03,294900000.0
2008-05-23 20:30:00,163.03,163.04,163.0,163.02,239500000.0
2008-05-23 20:35:00,163.02,163.04,162.98,163.02,231400000.0
2008-05-23 20:40:00,163.02,163.04,162.97,162.97,62500000.0
2008-05-23 20:45:00,162.98,163.05,162.97,163.05,94300000.0
2008-05-23 20:50:00,163.05,163.06,162.975,162.99,166300000.0
2008-05-23 20:55:00,162.995,163.035,162.98,162.98,171200000.0
2008-05-23 21:00:00,162.98,162.98,162.95,162.96,203400000.0
2008-05-23 21:05:00,162.96,162.985,162.945,162.96,177800000.0
2008-05-23 21:10:00,162.96,162.99,162.95,162.97,146600000.0
2008-05-23 21:15:00,162.985,163.03,162.95,162.99,131000000.0
2008-05-23 21:20:00,162.99,163.03,162.985,163.01,74000000.0
2008-05-23 21:25:00,163.01,163.035,163.0,163.03,89700000.0
2008-05-23 21:30:00,163.03,163.065,163.01,163.04,111300000.0
2008-05-23 21:35:00,163.05,163.085,163.025,163.03,152500000.0
2008-05-23 21:40:00,163.03,163.03,163.0,163.01,134900000.0
2008-05-23 21:45:00,163.01,163.01,162.97,162.99,215900000.0
2008-05-23 21:50:00,162.99,163.02,162.97,162.975,89700000.0
2008-05-23 21:55:00,162.97,162.99,162.965,162.98,70200000.0
2008-05-23 22:00:00,162.98,162.98,162.935,162.97,59600000.0
2008-05-23 22:05:00,162.97,162.97,162.9,162.91,111000000.0
2008-05-23 22:10:00,162.91,162.925,162.89,162.9,49500001.0
2008-05-23 22:15:00,162.9,162.925,162.9,162.92,14800000.0
2008-05-23 22:20:00,162.92,162.94,162.92,162.93,27400000.0
2008-05-23 22:25:00,162.93,162.93,162.925,162.93,15900000.0
2008-05-23 22:30:00,162.93,162.93,162.92,162.92,417599988.0
2008-05-23 22:35:00,162.92,162.92,162.89,162.9,526000000.0
2008-05-23 22:40:00,162.89,162.9,162.88,162.89,172300000.0
2008-05-23 22:45:00,162.89,162.92,162.87,162.91,255700000.0
2008-05-23 22:50:00,162.9,162.905,162.88,162.89,347400000.0
2008-05-23 22:55:00,162.89,162.94,162.88,162.9,202700000.0
2008-05-25 23:15:00,162.83,162.9,162.8,162.9,42800000.0
2008-05-25 23:20:00,162.875,162.95,162.875,162.895,113700000.0
2008-05-25 23:25:00,162.92,162.95,162.895,162.95,30000000.0
2008-05-25 23:30:00,162.905,162.95,162.82,162.91,104200000.0
2008-05-25 23:35:00,162.93,162.94,162.91,162.91,19200000.0
2008-05-25 23:40:00,162.94,162.94,162.92,162.93,62400000.0
2008-05-25 23:45:00,162.92,162.93,162.9,162.92,100800000.0
2008-05-25 23:50:00,162.91,162.95,162.91,162.91,124800000.0
2008-05-25 23:55:00,162.91,162.91,162.91,162.91,19200000.0
2008-05-26 00:00:00,162.91,162.92,162.87,162.88,1909199987.0
2008-05-26 00:05:00,162.88,162.88,162.81,162.84,959000005.0
2008-05-26 00:10:00,162.84,162.845,162.83,162.83,421899997.0
2008-05-26 00:15:00,162.85,162.91,162.83,162.9,866599992.0
2008-05-26 00:20:00,162.885,162.9,162.86,162.86,323399998.0
2008-05-26 00:25:00,162.86,162.87,162.82,162.87,1128599991.0
2008-05-26 00:30:00,162.86,162.865,162.83,162.835,846300000.0
2008-05-26 00:35:00,162.83,162.85,162.82,162.85,923800001.0
2008-05-26 00:40:00,162.85,162.85,162.85,162.85,1037900000.0
2008-05-26 00:45:00,162.85,162.87,162.85,162.86,1123400000.0
2008-05-26 00:50:00,162.86,162.89,162.84,162.85,2798999997.0
2008-05-26 00:55:00,162.85,162.97,162.85,162.93,1347599998.0
2008-05-26 01:00:00,162.93,162.94,162.86,162.92,1164700000.0
2008-05-26 01:05:00,162.92,162.93,162.85,162.88,1602899990.0
2008-05-26 01:10:00,162.88,162.94,162.88,162.93,1759899997.0
2008-05-26 01:15:00,162.92,162.92,162.9,162.9,695599999.0
2008-05-26 01:20:00,162.9,162.92,162.9,162.9,994399999.0
2008-05-26 01:25:00,162.9,162.91,162.87,162.89,1058200001.0
2008-05-26 01:30:00,162.9,162.91,162.86,162.87,804100000.0
2008-05-26 01:35:00,162.87,162.88,162.84,162.85,880599995.0
2008-05-26 01:40:00,162.85,162.9,162.85,162.86,1047400002.0
2008-05-26 01:45:00,162.86,162.9,162.82,162.82,2770799990.0
2008-05-26 01:50:00,162.83,162.83,162.82,162.82,1547200009.0
2008-05-26 01:55:00,162.82,162.82,162.78,162.8,3538399990.0
2008-05-26 02:00:00,162.8,162.86,162.8,162.85,2598000003.0
2008-05-26 02:05:00,162.85,162.865,162.83,162.86,965900000.0
2008-05-26 02:10:00,162.86,162.86,162.81,162.82,1026700000.0
2008-05-26 02:15:00,162.82,162.84,162.78,162.83,944899999.0
2008-05-26 02:20:00,162.82,162.88,162.82,162.86,706999999.0
2008-05-26 02:25:00,162.86,162.91,162.86,162.89,385400003.0
2008-05-26 02:30:00,162.88,162.92,162.85,162.9,609200003.0
2008-05-26 02:35:00,162.9,162.94,162.9,162.94,583400000.0
2008-05-26 02:40:00,162.93,162.95,162.92,162.92,207500000.0
2008-05-26 02:45:00,162.92,162.94,162.905,162.91,235300000.0
2008-05-26 02:50:00,162.91,162.92,162.85,162.85,898699999.0
2008-05-26 02:55:00,162.85,162.88,162.8,162.83,1391184000.0
2008-05-26 03:00:00,162.82,162.87,162.82,162.86,351500001.0
2008-05-26 03:05:00,162.86,162.89,162.86,162.89,238800000.0
2008-05-26 03:10:00,162.89,162.93,162.89,162.93,871000000.0
2008-05-26 03:15:00,162.93,162.96,162.92,162.92,852900001.0
2008-05-26 03:20:00,162.92,162.94,162.91,162.94,171800000.0
2008-05-26 03:25:00,162.93,162.94,162.91,162.92,235000000.0
2008-05-26 03:30:00,162.92,162.93,162.91,162.91,111600000.0
2008-05-26 03:35:00,162.91,162.96,162.89,162.9,453900000.0
2008-05-26 03:40:00,162.9,162.91,162.86,162.88,706100001.0
2008-05-26 03:45:00,162.88,162.88,162.83,162.84,611000000.0
2008-05-26 03:50:00,162.83,162.85,162.805,162.82,1053800000.0
2008-05-26 03:55:00,162.82,162.83,162.8,162.805,671300001.0
2008-05-26 04:00:00,162.805,162.86,162.79,162.84,958200000.0
2008-05-26 04:05:00,162.84,162.89,162.81,162.84,624000000.0
2008-05-26 04:10:00,162.83,162.84,162.795,162.82,623200000.0
2008-05-26 04:15:00,162.81,162.83,162.8,162.83,175499999.0
2008-05-26 04:20:00,162.83,162.83,162.79,162.83,472600000.0
2008-05-26 04:25:00,162.84,162.88,162.84,162.84,84100000.0
2008-05-26 04:30:00,162.84,162.86,162.82,162.82,463400000.0
2008-05-26 04:35:00,162.81,162.84,162.8,162.81,857400000.0
2008-05-26 04:40:00,162.8,162.81,162.79,162.81,644000000.0
2008-05-26 04:45:00,162.81,162.82,162.79,162.81,167100000.0
2008-05-26 04:50:00,162.81,162.82,162.8,162.82,241300000.0
2008-05-26 04:55:00,162.81,162.85,162.81,162.84,323200000.0
2008-05-26 05:00:00,162.84,162.87,162.84,162.84,174900000.0
2008-05-26 05:05:00,162.84,162.86,162.81,162.83,145400000.0
2008-05-26 05:10:00,162.83,162.87,162.83,162.86,317499994.0
2008-05-26 05:15:00,162.86,162.88,162.84,162.87,488100000.0
2008-05-26 05:20:00,162.865,162.87,162.825,162.84,200899995.0
2008-05-26 05:25:00,162.85,162.86,162.83,162.84,156299999.0
2008-05-26 05:30:00,162.83,162.9,162.83,162.88,369799997.0
2008-05-26 05:35:00,162.88,162.9,162.85,162.87,112200000.0
2008-05-26 05:40:00,162.87,162.89,162.84,162.87,52200000.0
2008-05-26 05:45:00,162.87,162.87,162.82,162.82,157999998.0
2008-05-26 05:50:00,162.82,162.83,162.76,162.77,893599999.0
2008-05-26 05:55:00,162.77,162.84,162.76,162.8,174300000.0
2008-05-26 06:00:00,162.8,162.82,162.79,162.81,334100001.0
2008-05-26 06:05:00,162.8,162.81,162.79,162.81,175700006.0
2008-05-26 06:10:00,162.81,162.82,162.795,162.795,54900000.0
2008-05-26 06:15:00,162.8,162.81,162.785,162.81,235400003.0
2008-05-26 06:20:00,162.81,162.82,162.78,162.8,282400000.0
2008-05-26 06:25:00,162.8,162.82,162.79,162.8,266200001.0
2008-05-26 06:30:00,162.81,162.82,162.78,162.82,442100001.0
2008-05-26 06:35:00,162.81,162.82,162.755,162.78,910699994.0
2008-05-26 06:40:00,162.78,162.83,162.77,162.79,1104300008.0
2008-05-26 06:45:00,162.785,162.8,162.76,162.76,994300003.0
2008-05-26 06:50:00,162.76,162.81,162.76,162.81,1251600001.0
2008-05-26 06:55:00,162.81,162.81,162.78,162.79,451400000.0
2008-05-26 07:00:00,162.79,162.8,162.765,162.78,568600000.0
2008-05-26 07:05:00,162.78,162.8,162.77,162.785,447500000.0
2008-05-26 07:10:00,162.79,162.83,162.78,162.81,700400005.0
2008-05-26 07:15:00,162.81,162.84,162.81,162.84,936600003.0
2008-05-26 07:20:00,162.83,162.84,162.81,162.82,411799999.0
2008-05-26 07:25:00,162.82,162.82,162.8,162.82,657300007.0
2008-05-26 07:30:00,162.82,162.86,162.82,162.84,275200001.0
2008-05-26 07:35:00,162.85,162.88,162.825,162.86,387200002.0
2008-05-26 07:40:00,162.87,162.91,162.85,162.9,314299999.0
2008-05-26 07:45:00,162.9,162.9,162.86,162.88,642899999.0
2008-05-26 07:50:00,162.88,162.88,162.8,162.8,764200005.0
2008-05-26 07:55:00,162.81,162.84,162.77,162.82,522100002.0
2008-05-26 08:00:00,162.83,162.84,162.8,162.84,674900007.0
2008-05-26 08:05:00,162.83,162.855,162.8,162.83,960400007.0
2008-05-26 08:10:00,162.83,162.88,162.83,162.87,1118300006.0
2008-05-26 08:15:00,162.87,162.89,162.85,162.855,566599999.0
2008-05-26 08:20:00,162.86,162.88,162.8,162.81,762099998.0
2008-05-26 08:25:00,162.81,162.82,162.78,162.82,433900000.0
2008-05-26 08:30:00,162.82,162.87,162.81,162.86,1050400001.0
2008-05-26 08:35:00,162.86,162.87,162.82,162.84,1042400000.0
2008-05-26 08:40:00,162.84,162.84,162.805,162.815,438100000.0
2008-05-26 08:45:00,162.81,162.84,162.81,162.82,69100000.0
2008-05-26 08:50:00,162.82,162.85,162.82,162.835,102800000.0
2008-05-26 08:55:00,162.83,162.915,162.82,162.895,215900000.0
2008-05-26 09:00:00,162.895,162.995,162.88,162.985,217900000.0
2008-05-26 09:05:00,162.995,162.995,162.95,162.96,98000000.0
2008-05-26 09:10:00,162.96,162.96,162.895,162.9,109500000.0
2008-05-26 09:15:00,162.9,162.95,162.885,162.925,302700000.0
2008-05-26 09:20:00,162.925,162.96,162.925,162.935,382000000.0
2008-05-26 09:25:00,162.935,162.935,162.885,162.91,378900000.0
2008-05-26 09:30:00,162.91,162.94,162.905,162.905,410000000.0
2008-05-26 09:35:00,162.91,163.005,162.91,162.995,172400000.0
2008-05-26 09:40:00,162.995,163.005,162.945,162.945,330800000.0
2008-05-26 09:45:00,162.945,162.96,162.92,162.94,383700000.0
2008-05-26 09:50:00,162.94,162.94,162.89,162.925,369600000.0
2008-05-26 09:55:00,162.925,162.97,162.895,162.955,433100000.0
2008-05-26 10:00:00,162.955,162.97,162.88,162.885,352800000.0
2008-05-26 10:05:00,162.885,162.955,162.86,162.94,605400000.0
2008-05-26 10:10:00,162.935,162.955,162.9,162.95,783500000.0
2008-05-26 10:15:00,162.96,163.075,162.955,163.01,849900000.0
2008-05-26 10:20:00,163.01,163.01,162.945,162.99,654900000.0
2008-05-26 10:25:00,162.995,163.01,162.96,162.965,801500000.0
2008-05-26 10:30:00,162.965,162.985,162.945,162.945,164900000.0
2008-05-26 10:35:00,162.945,162.96,162.92,162.945,472000000.0
2008-05-26 10:40:00,162.945,162.955,162.89,162.9,860200000.0
2008-05-26 10:45:00,162.9,162.975,162.9,162.93,711000000.0
2008-05-26 10:50:00,162.93,162.945,162.885,162.89,1083300000.0
2008-05-26 10:55:00,162.89,162.92,162.865,162.895,901600000.0
2008-05-26 11:00:00,162.88,162.905,162.86,162.875,1272800000.0
2008-05-26 11:05:00,162.875,162.885,162.775,162.79,835100000.0
2008-05-26 11:10:00,162.79,162.8,162.725,162.765,960899997.0
2008-05-26 11:15:00,162.76,162.845,162.76,162.81,628200000.0
2008-05-26 11:20:00,162.815,162.89,162.81,162.87,392700000.0
2008-05-26 11:25:00,162.87,162.875,162.83,162.845,166100000.0
2008-05-26 11:30:00,162.84,162.915,162.84,162.915,221500000.0
2008-05-26 11:35:00,162.905,162.985,162.9,162.915,186400000.0
2008-05-26 11:40:00,162.915,162.94,162.905,162.935,106100000.0
2008-05-26 11:45:00,162.935,162.945,162.855,162.895,345900000.0
2008-05-26 11:50:00,162.895,162.975,162.87,162.945,588900000.0
2008-05-26 11:55:00,162.945,162.955,162.89,162.89,228700000.0
2008-05-26 12:00:00,162.89,162.905,162.865,162.88,393100000.0
2008-05-26 12:05:00,162.88,162.88,162.805,162.82,431200000.0
2008-05-26 12:10:00,162.82,162.91,162.81,162.895,485400000.0
2008-05-26 12:15:00,162.895,162.9,162.825,162.895,308100000.0
2008-05-26 12:20:00,162.9,162.905,162.875,162.885,339600000.0
2008-05-26 12:25:00,162.885,162.89,162.865,162.885,263500000.0
2008-05-26 12:30:00,162.885,162.895,162.865,162.875,116700000.0
2008-05-26 12:35:00,162.875,162.89,162.865,162.89,342900000.0
2008-05-26 12:40:00,162.89,162.89,162.845,162.87,230900000.0
2008-05-26 12:45:00,162.87,162.88,162.845,162.845,402900000.0
2008-05-26 12:50:00,162.845,162.855,162.825,162.825,123200000.0
2008-05-26 12:55:00,162.82,162.83,162.805,162.83,307200000.0
2008-05-26 13:00:00,162.83,162.83,162.77,162.78,856800000.0
2008-05-26 13:05:00,162.78,162.865,162.78,162.855,220000000.0
2008-05-26 13:10:00,162.855,162.86,162.825,162.855,283200000.0
2008-05-26 13:15:00,162.85,162.885,162.845,162.88,217100000.0
2008-05-26 13:20:00,162.885,162.935,162.835,162.855,99900000.0
2008-05-26 13:25:00,162.85,162.94,162.775,162.93,269400000.0
2008-05-26 13:30:00,162.93,162.94,162.915,162.925,64900000.0
2008-05-26 13:35:00,162.915,162.94,162.905,162.915,55500000.0
2008-05-26 13:40:00,162.915,162.925,162.915,162.92,13400000.0
2008-05-26 13:45:00,162.92,162.94,162.915,162.94,131100000.0
2008-05-26 13:50:00,162.94,162.955,162.905,162.925,418000000.0
2008-05-26 13:55:00,162.925,162.935,162.885,162.895,151600000.0
2008-05-26 14:00:00,162.895,162.925,162.86,162.925,113200000.0
2008-05-26 14:05:00,162.925,162.965,162.915,162.96,208500000.0
2008-05-26 14:10:00,162.96,162.96,162.945,162.96,359600000.0
2008-05-26 14:15:00,162.96,162.995,162.96,162.985,487700000.0
2008-05-26 14:20:00,162.985,162.985,162.955,162.98,297000000.0
2008-05-26 14:25:00,162.98,162.995,162.96,162.995,629200000.0
2008-05-26 14:30:00,162.995,163.01,162.995,163.01,372300000.0
2008-05-26 14:35:00,163.015,163.035,163.0,163.01,600600000.0
2008-05-26 14:40:00,163.015,163.05,163.015,163.03,288599999.0
2008-05-26 14:45:00,163.03,163.04,163.01,163.01,68000000.0
2008-05-26 14:50:00,163.01,163.05,163.005,163.035,151400000.0
2008-05-26 14:55:00,163.035,163.055,163.025,163.045,345000000.0
2008-05-26 15:00:00,163.055,163.125,163.055,163.08,690200000.0
2008-05-26 15:05:00,163.08,163.09,163.06,163.06,226400000.0
2008-05-26 15:10:00,163.06,163.085,163.055,163.07,243200000.0
2008-05-26 15:15:00,163.065,163.075,163.06,163.06,512200000.0
2008-05-26 15:20:00,163.06,163.07,163.02,163.04,395000000.0
2008-05-26 15:25:00,163.04,163.045,163.005,163.01,264500000.0
2008-05-26 15:30:00,163.01,163.02,163.0,163.0,250900000.0
2008-05-26 15:35:00,163.0,163.015,163.0,163.005,111600000.0
2008-05-26 15:40:00,163.005,163.02,162.995,163.02,418700000.0
2008-05-26 15:45:00,163.02,163.04,163.015,163.02,969700000.0
2008-05-26 15:50:00,163.025,163.15,163.02,163.125,573100000.0
2008-05-26 15:55:00,163.13,163.165,163.12,163.145,173200000.0
2008-05-26 16:00:00,163.145,163.16,163.12,163.13,75000000.0
2008-05-26 16:05:00,163.13,163.13,163.12,163.13,86900000.0
2008-05-26 16:10:00,163.13,163.205,163.115,163.195,260600000.0
2008-05-26 16:15:00,163.195,163.215,163.16,163.215,137000000.0
2008-05-26 16:20:00,163.205,163.25,163.155,163.175,240900000.0
2008-05-26 16:25:00,163.18,163.195,163.17,163.19,156500000.0
2008-05-26 16:30:00,163.19,163.24,163.175,163.23,277100000.0
2008-05-26 16:35:00,163.225,163.27,163.225,163.27,251600000.0
2008-05-26 16:40:00,163.265,163.285,163.245,163.26,216700000.0
2008-05-26 16:45:00,163.255,163.275,163.215,163.235,503300000.0
2008-05-26 16:50:00,163.23,163.235,163.165,163.195,209900000.0
2008-05-26 16:55:00,163.195,163.225,163.19,163.225,204000000.0
2008-05-26 17:00:00,163.225,163.25,163.21,163.225,281700000.0
2008-05-26 17:05:00,163.225,163.225,163.195,163.195,199900000.0
2008-05-26 17:10:00,163.195,163.245,163.175,163.205,165500000.0
2008-05-26 17:15:00,163.205,163.225,163.18,163.21,190900000.0
2008-05-26 17:20:00,163.21,163.235,163.2,163.23,195100000.0
2008-05-26 17:25:00,163.23,163.235,163.21,163.21,63400000.0
2008-05-26 17:30:00,163.215,163.225,163.135,163.135,92800000.0
2008-05-26 17:35:00,163.14,163.175,163.135,163.155,34600000.0
2008-05-26 17:40:00,163.155,163.175,163.135,163.165,105300000.0
2008-05-26 17:45:00,163.165,163.18,163.14,163.17,74500000.0
2008-05-26 17:50:00,163.195,163.195,163.135,163.135,41000000.0
2008-05-26 17:55:00,163.135,163.165,163.115,163.165,163200000.0
2008-05-26 18:00:00,163.155,163.18,163.125,163.145,58100000.0
2008-05-26 18:05:00,163.145,163.21,163.145,163.2,123700000.0
2008-05-26 18:10:00,163.195,163.225,163.185,163.2,16400000.0
2008-05-26 18:15:00,163.205,163.205,163.195,163.2,7900000.0
2008-05-26 18:20:00,163.195,163.2,163.18,163.195,31300000.0
2008-05-26 18:25:00,163.195,163.225,163.175,163.21,51900000.0
2008-05-26 18:30:00,163.2,163.2,163.115,163.155,68000000.0
2008-05-26 18:35:00,163.155,163.155,163.135,163.135,14300000.0
2008-05-26 18:40:00,163.135,163.14,163.1,163.115,47500000.0
2008-05-26 18:45:00,163.115,163.135,163.08,163.08,39900000.0
2008-05-26 18:50:00,163.085,163.21,163.065,163.165,50500000.0
2008-05-26 18:55:00,163.155,163.155,163.075,163.125,33700000.0
2008-05-26 19:00:00,163.125,163.135,163.085,163.125,24800000.0
2008-05-26 19:05:00,163.125,163.125,163.08,163.1,20000000.0
2008-05-26 19:10:00,163.105,163.15,163.095,163.1,13700000.0
2008-05-26 19:15:00,163.105,163.12,163.105,163.115,6800000.0
2008-05-26 19:20:00,163.11,163.11,163.105,163.105,6100000.0
2008-05-26 19:25:00,163.105,163.11,163.105,163.11,2400000.0
2008-05-26 19:30:00,163.11,163.135,163.11,163.135,4900000.0
2008-05-26 19:35:00,163.125,163.13,163.105,163.115,8900000.0
2008-05-26 19:40:00,163.11,163.115,163.095,163.1,16200000.0
2008-05-26 19:45:00,163.105,163.12,163.07,163.08,16100000.0
2008-05-26 19:50:00,163.075,163.075,163.05,163.05,30100000.0
2008-05-26 19:55:00,163.05,163.095,163.05,163.095,7700000.0
2008-05-26 20:00:00,163.09,163.095,163.08,163.08,3700000.0
2008-05-26 20:05:00,163.11,163.115,163.065,163.11,42600000.0
2008-05-26 20:10:00,163.09,163.12,163.075,163.09,57200000.0
2008-05-26 20:15:00,163.115,163.14,163.105,163.105,12600000.0
2008-05-26 20:20:00,163.115,163.165,163.115,163.135,9700000.0
2008-05-26 20:25:00,163.135,163.15,163.105,163.125,24000000.0
2008-05-26 20:30:00,163.13,163.13,163.12,163.12,2100000.0
2008-05-26 20:35:00,163.115,163.115,163.095,163.095,48600000.0
2008-05-26 20:40:00,163.095,163.105,163.05,163.05,34400000.0
2008-05-26 20:45:00,163.05,163.05,163.05,163.05,13800000.0
2008-05-26 20:50:00,163.05,163.07,163.03,163.05,49800000.0
2008-05-26 20:55:00,163.05,163.075,163.05,163.06,21200000.0
2008-05-26 21:00:00,163.07,163.125,163.05,163.125,10900000.0
2008-05-26 21:05:00,163.125,163.155,163.085,163.115,10500000.0
2008-05-26 21:10:00,163.125,163.13,163.115,163.13,17400000.0
2008-05-26 21:15:00,163.125,163.175,163.125,163.13,58000000.0
2008-05-26 21:20:00,163.12,163.135,163.095,163.115,7700000.0
2008-05-26 21:25:00,163.105,163.125,163.055,163.08,28700000.0
2008-05-26 21:30:00,163.095,163.14,163.095,163.13,7900000.0
2008-05-26 21:35:00,163.12,163.16,163.12,163.13,2400000.0
2008-05-26 21:40:00,163.115,163.17,163.115,163.14,4100000.0
2008-05-26 21:45:00,163.105,163.14,163.09,163.1,3500000.0
2008-05-26 21:50:00,163.12,163.125,163.105,163.105,3200000.0
2008-05-26 21:55:00,163.14,163.14,163.12,163.125,1500000.0
2008-05-26 22:00:00,163.125,163.17,163.11,163.115,20400000.0
2008-05-26 22:05:00,163.115,163.13,163.105,163.125,4500000.0
2008-05-26 22:10:00,163.12,163.16,163.09,163.11,9600000.0
2008-05-26 22:15:00,163.14,163.14,163.09,163.095,38700000.0
2008-05-26 22:20:00,163.09,163.1,163.08,163.08,46600000.0
2008-05-26 22:25:00,163.09,163.17,163.05,163.1,43800000.0
2008-05-26 22:30:00,163.09,163.18,163.06,163.15,47399999.0
2008-05-26 22:35:00,163.11,163.15,163.085,163.095,111699997.0
2008-05-26 22:40:00,163.095,163.14,163.095,163.1,5700000.0
2008-05-26 22:45:00,163.09,163.125,163.09,163.09,66700000.0
2008-05-26 22:50:00,163.09,163.125,163.05,163.09,51700000.0
2008-05-26 22:55:00,163.1,163.1,163.035,163.05,41400000.0
2008-05-26 23:00:00,163.05,163.05,162.995,162.995,23000000.0
2008-05-26 23:05:00,163.075,163.085,163.03,163.075,16200000.0
2008-05-26 23:10:00,163.07,163.085,162.995,163.04,184400000.0
2008-05-26 23:15:00,163.04,163.06,163.03,163.04,33500000.0
2008-05-26 23:20:00,163.05,163.11,163.04,163.07,7300000.0
2008-05-26 23:25:00,163.06,163.09,163.05,163.07,40300000.0
2008-05-26 23:30:00,163.08,163.14,163.08,163.1,14000000.0
2008-05-26 23:35:00,163.07,163.11,163.07,163.08,23800000.0
2008-05-26 23:40:00,163.08,163.09,163.04,163.05,18200000.0
2008-05-26 23:45:00,163.05,163.07,163.04,163.04,6600000.0
2008-05-26 23:50:00,163.04,163.045,163.04,163.045,29400000.0
2008-05-26 23:55:00,163.045,163.06,163.025,163.06,65100000.0
2008-05-27 00:00:00,163.07,163.105,163.025,163.09,220399998.0
2008-05-27 00:05:00,163.09,163.19,163.07,163.12,184500000.0
2008-05-27 00:10:00,163.13,163.135,163.1,163.1,67400000.0
2008-05-27 00:15:00,163.11,163.11,163.095,163.11,45300000.0
2008-05-27 00:20:00,163.11,163.16,163.1,163.11,64600000.0
2008-05-27 00:25:00,163.11,163.15,163.09,163.1,949799991.0
2008-05-27 00:30:00,163.1,163.1,163.045,163.05,921799999.0
2008-05-27 00:35:00,163.05,163.09,163.04,163.05,128400000.0
2008-05-27 00:40:00,163.045,163.08,163.045,163.07,668800000.0
2008-05-27 00:45:00,163.07,163.07,163.05,163.07,317000000.0
2008-05-27 00:50:00,163.08,163.1,163.06,163.06,324099999.0
2008-05-27 00:55:00,163.06,163.06,163.05,163.06,516900002.0
2008-05-27 01:00:00,163.06,163.09,163.06,163.07,587200000.0
2008-05-27 01:05:00,163.07,163.09,163.065,163.07,299799999.0
2008-05-27 01:10:00,163.07,163.08,163.06,163.08,302499997.0
2008-05-27 01:15:00,163.08,163.11,163.06,163.08,394299991.0
2008-05-27 01:20:00,163.07,163.17,163.06,163.14,106600000.0
2008-05-27 01:25:00,163.14,163.15,163.11,163.13,150800000.0
2008-05-27 01:30:00,163.12,163.17,163.12,163.17,138600000.0
2008-05-27 01:35:00,163.17,163.26,163.13,163.21,330900001.0
2008-05-27 01:40:00,163.21,163.27,163.12,163.15,361599998.0
2008-05-27 01:45:00,163.15,163.18,163.14,163.15,217700000.0
2008-05-27 01:50:00,163.15,163.15,163.1,163.11,281600000.0
2008-05-27 01:55:00,163.11,163.16,163.11,163.16,339900000.0
2008-05-27 02:00:00,163.16,163.17,163.14,163.16,154900000.0
2008-05-27 02:05:00,163.16,163.23,163.16,163.21,1057100003.0
2008-05-27 02:10:00,163.22,163.23,163.18,163.22,769000001.0
2008-05-27 02:15:00,163.22,163.27,163.21,163.24,1338199998.0
2008-05-27 02:20:00,163.24,163.24,163.21,163.22,1183400000.0
2008-05-27 02:25:00,163.22,163.23,163.19,163.22,1453599994.0
2008-05-27 02:30:00,163.21,163.25,163.21,163.22,499500003.0
2008-05-27 02:35:00,163.23,163.26,163.22,163.25,851200004.0
2008-05-27 02:40:00,163.25,163.27,163.23,163.26,714300000.0
2008-05-27 02:45:00,163.26,163.26,163.18,163.19,953000003.0
2008-05-27 02:50:00,163.19,163.22,163.175,163.175,834799999.0
2008-05-27 02:55:00,163.19,163.26,163.17,163.26,644800003.0
2008-05-27 03:00:00,163.26,163.26,163.2,163.24,549000000.0
2008-05-27 03:05:00,163.24,163.25,163.16,163.175,1035500001.0
2008-05-27 03:10:00,163.18,163.195,163.15,163.16,1153200006.0
2008-05-27 03:15:00,163.17,163.23,163.16,163.19,1441400002.0
2008-05-27 03:20:00,163.19,163.2,163.17,163.19,776400003.0
2008-05-27 03:25:00,163.19,163.235,163.18,163.22,636899996.0
2008-05-27 03:30:00,163.22,163.23,163.17,163.21,423199999.0
2008-05-27 03:35:00,163.21,163.24,163.19,163.19,280700000.0
2008-05-27 03:40:00,163.19,163.21,163.15,163.15,562800000.0
2008-05-27 03:45:00,163.15,163.16,163.12,163.12,768100004.0
2008-05-27 03:50:00,163.12,163.15,163.095,163.11,1160900009.0
2008-05-27 03:55:00,163.1,163.13,163.06,163.08,1377900017.0
2008-05-27 04:00:00,163.08,163.09,163.05,163.08,1103400004.0
2008-05-27 04:05:00,163.08,163.13,163.06,163.12,784900002.0
2008-05-27 04:10:00,163.115,163.15,163.1,163.1,824700000.0
2008-05-27 04:15:00,163.1,163.14,163.09,163.13,917399999.0
2008-05-27 04:20:00,163.13,163.17,163.12,163.16,365900002.0
2008-05-27 04:25:00,163.16,163.21,163.16,163.17,578599998.0
2008-05-27 04:30:00,163.17,163.17,163.13,163.15,332700000.0
2008-05-27 04:35:00,163.15,163.16,163.12,163.15,475000000.0
2008-05-27 04:40:00,163.15,163.16,163.14,163.16,478400000.0
2008-05-27 04:45:00,163.16,163.16,163.13,163.13,664899999.0
2008-05-27 04:50:00,163.13,163.15,163.1,163.1,743700001.0
2008-05-27 04:55:00,163.1,163.14,163.06,163.13,1484000000.0
2008-05-27 05:00:00,163.13,163.17,163.12,163.14,526800000.0
2008-05-27 05:05:00,163.14,163.16,163.1,163.125,696400000.0
2008-05-27 05:10:00,163.13,163.17,163.13,163.15,870600000.0
2008-05-27 05:15:00,163.15,163.16,163.135,163.135,471300000.0
2008-05-27 05:20:00,163.135,163.155,163.12,163.12,189300000.0
2008-05-27 05:25:00,163.12,163.14,163.12,163.12,178900000.0
2008-05-27 05:30:00,163.12,163.15,163.12,163.145,375300000.0
2008-05-27 05:35:00,163.145,163.145,163.12,163.125,10100000.0
2008-05-27 05:40:00,163.14,163.14,163.12,163.12,209800000.0
2008-05-27 05:45:00,163.12,163.125,163.095,163.095,246600000.0
2008-05-27 05:50:00,163.095,163.14,163.095,163.105,662100000.0
2008-05-27 05:55:00,163.105,163.125,163.1,163.12,129400000.0
2008-05-27 06:00:00,163.115,163.15,163.11,163.12,333400000.0
2008-05-27 06:05:00,163.12,163.125,163.1,163.105,254500000.0
2008-05-27 06:10:00,163.11,163.13,163.105,163.125,239300000.0
2008-05-27 06:15:00,163.125,163.18,163.125,163.175,675100000.0
2008-05-27 06:20:00,163.175,163.175,163.14,163.175,257400000.0
2008-05-27 06:25:00,163.175,163.195,163.165,163.195,238200000.0
2008-05-27 06:30:00,163.19,163.225,163.185,163.22,591700000.0
2008-05-27 06:35:00,163.22,163.3,163.215,163.3,845700000.0
2008-05-27 06:40:00,163.295,163.37,163.285,163.285,1158500000.0
2008-05-27 06:45:00,163.285,163.35,163.28,163.34,303700000.0
2008-05-27 06:50:00,163.34,163.405,163.33,163.35,1236300000.0
2008-05-27 06:55:00,163.345,163.405,163.345,163.395,329300000.0
2008-05-27 07:00:00,163.395,163.44,163.38,163.405,725900000.0
2008-05-27 07:05:00,163.4,163.475,163.4,163.425,1022800000.0
2008-05-27 07:10:00,163.425,163.435,163.395,163.425,886400000.0
2008-05-27 07:15:00,163.425,163.435,163.4,163.435,627300000.0
2008-05-27 07:20:00,163.435,163.475,163.425,163.45,437200000.0
2008-05-27 07:25:00,163.455,163.48,163.425,163.44,576500000.0
2008-05-27 07:30:00,163.44,163.57,163.435,163.55,1164900000.0
2008-05-27 07:35:00,163.55,163.58,163.5,163.575,1548600000.0
2008-05-27 07:40:00,163.565,163.715,163.545,163.69,960700000.0
2008-05-27 07:45:00,163.69,163.78,163.625,163.765,1341500000.0
2008-05-27 07:50:00,163.76,163.765,163.715,163.735,1403400000.0
2008-05-27 07:55:00,163.735,163.775,163.715,163.75,1154900000.0
2008-05-27 08:00:00,163.75,163.75,163.635,163.67,1528199999.0
2008-05-27 08:05:00,163.675,163.775,163.66,163.725,1294400000.0
2008-05-27 08:10:00,163.73,163.875,163.725,163.855,1403800000.0
2008-05-27 08:15:00,163.855,163.875,163.75,163.795,1172800000.0
2008-05-27 08:20:00,163.795,163.795,163.655,163.675,1102100000.0
2008-05-27 08:25:00,163.675,163.74,163.595,163.625,1203800000.0
2008-05-27 08:30:00,163.62,163.74,163.6,163.715,688300000.0
2008-05-27 08:35:00,163.715,163.755,163.64,163.755,926200000.0
2008-05-27 08:40:00,163.755,163.775,163.685,163.69,1056500000.0
2008-05-27 08:45:00,163.69,163.72,163.65,163.66,1036200001.0
2008-05-27 08:50:00,163.665,163.74,163.62,163.73,622100000.0
2008-05-27 08:55:00,163.71,163.72,163.61,163.64,956100000.0
2008-05-27 09:00:00,163.64,163.66,163.58,163.645,690800000.0
2008-05-27 09:05:00,163.645,163.715,163.635,163.675,1173700000.0
2008-05-27 09:10:00,163.675,163.75,163.675,163.735,786400000.0
2008-05-27 09:15:00,163.735,163.735,163.635,163.645,448900000.0
2008-05-27 09:20:00,163.645,163.655,163.57,163.575,540500000.0
2008-05-27 09:25:00,163.575,163.64,163.555,163.59,495900000.0
2008-05-27 09:30:00,163.59,163.62,163.555,163.605,401900000.0
2008-05-27 09:35:00,163.605,163.615,163.57,163.585,364400000.0
2008-05-27 09:40:00,163.58,163.58,163.47,163.525,790000000.0
2008-05-27 09:45:00,163.52,163.57,163.44,163.475,487900000.0
2008-05-27 09:50:00,163.475,163.555,163.455,163.555,748500000.0
2008-05-27 09:55:00,163.555,163.56,163.51,163.51,550200000.0
2008-05-27 10:00:00,163.505,163.535,163.465,163.5,719700000.0
2008-05-27 10:05:00,163.495,163.61,163.495,163.58,995800000.0
2008-05-27 10:10:00,163.58,163.615,163.445,163.46,762500000.0
2008-05-27 10:15:00,163.46,163.53,163.445,163.495,627400000.0
2008-05-27 10:20:00,163.495,163.495,163.44,163.455,621100000.0
2008-05-27 10:25:00,163.45,163.455,163.36,163.4,384200000.0
2008-05-27 10:30:00,163.395,163.405,163.37,163.405,482200000.0
2008-05-27 10:35:00,163.405,163.425,163.375,163.415,279700000.0
2008-05-27 10:40:00,163.415,163.48,163.365,163.445,645700000.0
2008-05-27 10:45:00,163.44,163.525,163.44,163.505,632200000.0
2008-05-27 10:50:00,163.515,163.54,163.485,163.535,463600000.0
2008-05-27 10:55:00,163.54,163.555,163.46,163.52,682700000.0
2008-05-27 11:00:00,163.52,163.59,163.5,163.54,577300000.0
2008-05-27 11:05:00,163.535,163.665,163.53,163.575,595300000.0
2008-05-27 11:10:00,163.575,163.675,163.575,163.605,1235100000.0
2008-05-27 11:15:00,163.605,163.72,163.595,163.65,847500000.0
2008-05-27 11:20:00,163.655,163.665,163.61,163.655,1647099999.0
2008-05-27 11:25:00,163.655,163.675,163.6,163.67,481100000.0
2008-05-27 11:30:00,163.665,163.765,163.665,163.71,619300000.0
2008-05-27 11:35:00,163.71,163.78,163.705,163.725,752900000.0
2008-05-27 11:40:00,163.725,163.775,163.725,163.77,390600000.0
2008-05-27 11:45:00,163.77,163.805,163.76,163.8,516300000.0
2008-05-27 11:50:00,163.8,163.805,163.76,163.765,900400000.0
2008-05-27 11:55:00,163.765,163.765,163.695,163.7,599600000.0
2008-05-27 12:00:00,163.705,163.785,163.705,163.775,1043700000.0
2008-05-27 12:05:00,163.78,163.81,163.715,163.715,540200000.0
2008-05-27 12:10:00,163.715,163.73,163.635,163.665,903400000.0
2008-05-27 12:15:00,163.66,163.745,163.64,163.65,559900000.0
2008-05-27 12:20:00,163.645,163.72,163.64,163.705,1142300000.0
2008-05-27 12:25:00,163.705,163.715,163.655,163.665,936800000.0
2008-05-27 12:30:00,163.665,163.725,163.665,163.72,440700000.0
2008-05-27 12:35:00,163.725,163.725,163.605,163.605,488900000.0
2008-05-27 12:40:00,163.595,163.62,163.555,163.62,1041200000.0
2008-05-27 12:45:00,163.615,163.615,163.54,163.565,1427100000.0
2008-05-27 12:50:00,163.57,163.615,163.555,163.595,644400000.0
2008-05-27 12:55:00,163.59,163.595,163.545,163.545,1094100000.0
2008-05-27 13:00:00,163.545,163.585,163.515,163.525,583999998.0
2008-05-27 13:05:00,163.52,163.56,163.485,163.49,780300000.0
2008-05-27 13:10:00,163.495,163.495,163.4,163.43,344492000.0
2008-05-27 13:15:00,163.43,163.555,163.43,163.555,296252000.0
2008-05-27 13:20:00,163.555,163.6,163.555,163.57,316788000.0
2008-05-27 13:25:00,163.57,163.63,163.55,163.63,475232000.0
2008-05-27 13:30:00,163.63,163.635,163.53,163.61,364468000.0
2008-05-27 13:35:00,163.61,163.63,163.535,163.575,633588000.0
2008-05-27 13:40:00,163.575,163.645,163.575,163.63,183400000.0
2008-05-27 13:45:00,163.625,163.645,163.53,163.575,628380000.0
2008-05-27 13:50:00,163.575,163.6,163.535,163.575,259096000.0
2008-05-27 13:55:00,163.575,163.58,163.495,163.57,309788000.0
2008-05-27 14:00:00,163.575,163.645,163.535,163.545,304492000.0
2008-05-27 14:05:00,163.54,163.595,163.54,163.565,458272002.0
2008-05-27 14:10:00,163.57,163.655,163.56,163.635,969468001.0
2008-05-27 14:15:00,163.625,163.665,163.6,163.665,747663999.0
2008-05-27 14:20:00,163.66,163.67,163.625,163.645,584076000.0
2008-05-27 14:25:00,163.65,163.74,163.615,163.73,1956204001.0
2008-05-27 14:30:00,163.73,163.745,163.68,163.705,1005775999.0
2008-05-27 14:35:00,163.71,163.755,163.71,163.745,1076960001.0
2008-05-27 14:40:00,163.745,163.795,163.69,163.695,3220908001.0
2008-05-27 14:45:00,163.695,163.755,163.67,163.73,1914080004.0
2008-05-27 14:50:00,163.73,163.775,163.71,163.745,1132632003.0
2008-05-27 14:55:00,163.75,163.865,163.73,163.855,1368996001.0
2008-05-27 15:00:00,163.86,163.89,163.76,163.815,3467692001.0
2008-05-27 15:05:00,163.815,163.825,163.71,163.805,2655499998.0
2008-05-27 15:10:00,163.81,163.855,163.77,163.77,2086880002.0
2008-05-27 15:15:00,163.77,163.78,163.71,163.765,3460600009.0
2008-05-27 15:20:00,163.76,163.775,163.69,163.75,3694400015.0
2008-05-27 15:25:00,163.75,163.81,163.74,163.74,1609700003.0
2008-05-27 15:30:00,163.745,163.785,163.735,163.745,1255800001.0
2008-05-27 15:35:00,163.74,163.765,163.7,163.735,2715400001.0
2008-05-27 15:40:00,163.73,163.79,163.73,163.785,930700003.0
2008-05-27 15:45:00,163.79,163.835,163.74,163.815,2770200007.0
2008-05-27 15:50:00,163.81,163.835,163.75,163.77,1309199999.0
2008-05-27 15:55:00,163.77,163.815,163.69,163.75,978500003.0
2008-05-27 16:00:00,163.75,163.79,163.68,163.775,3901144002.0
2008-05-27 16:05:00,163.775,163.85,163.75,163.795,3283899991.0
2008-05-27 16:10:00,163.79,163.8,163.695,163.73,4053099986.0
2008-05-27 16:15:00,163.735,163.79,163.72,163.775,1332200004.0
2008-05-27 16:20:00,163.77,163.785,163.725,163.775,1472700002.0
2008-05-27 16:25:00,163.775,163.785,163.73,163.755,1961300002.0
2008-05-27 16:30:00,163.755,163.775,163.67,163.68,1995800003.0
2008-05-27 16:35:00,163.68,163.68,163.57,163.66,1253600011.0
2008-05-27 16:40:00,163.66,163.735,163.66,163.705,1961300016.0
2008-05-27 16:45:00,163.705,163.725,163.655,163.675,1883400026.0
2008-05-27 16:50:00,163.675,163.725,163.63,163.7,1986300003.0
2008-05-27 16:55:00,163.695,163.725,163.59,163.635,948300003.0
2008-05-27 17:00:00,163.635,163.745,163.635,163.695,787700001.0
2008-05-27 17:05:00,163.7,163.7,163.585,163.605,590499999.0
2008-05-27 17:10:00,163.61,163.675,163.56,163.59,713100003.0
2008-05-27 17:15:00,163.58,163.58,163.49,163.525,1660000002.0
2008-05-27 17:20:00,163.525,163.55,163.485,163.5,526100002.0
2008-05-27 17:25:00,163.5,163.57,163.495,163.535,1137200004.0
2008-05-27 17:30:00,163.54,163.56,163.48,163.505,963599998.0
2008-05-27 17:35:00,163.5,163.555,163.5,163.52,796099999.0
2008-05-27 17:40:00,163.525,163.59,163.52,163.585,1160800003.0
2008-05-27 17:45:00,163.585,163.665,163.555,163.625,1078099999.0
2008-05-27 17:50:00,163.62,163.66,163.58,163.595,2337700000.0
2008-05-27 17:55:00,163.59,163.66,163.55,163.55,902299995.0
2008-05-27 18:00:00,163.55,163.6,163.535,163.595,490700000.0
2008-05-27 18:05:00,163.6,163.6,163.55,163.565,455000000.0
2008-05-27 18:10:00,163.565,163.595,163.56,163.56,159700000.0
2008-05-27 18:15:00,163.565,163.615,163.56,163.575,137800000.0
2008-05-27 18:20:00,163.57,163.595,163.56,163.58,178900000.0
2008-05-27 18:25:00,163.585,163.625,163.57,163.615,94700000.0
2008-05-27 18:30:00,163.62,163.625,163.56,163.6,153400000.0
2008-05-27 18:35:00,163.595,163.62,163.59,163.6,63900000.0
2008-05-27 18:40:00,163.6,163.655,163.6,163.64,181300000.0
2008-05-27 18:45:00,163.64,163.64,163.59,163.605,144200000.0
2008-05-27 18:50:00,163.6,163.615,163.585,163.61,430100000.0
2008-05-27 18:55:00,163.61,163.69,163.605,163.65,517500000.0
2008-05-27 19:00:00,163.65,163.67,163.63,163.64,329600000.0
2008-05-27 19:05:00,163.64,163.655,163.62,163.655,201200000.0
2008-05-27 19:10:00,163.655,163.665,163.63,163.635,110900000.0
2008-05-27 19:15:00,163.635,163.655,163.635,163.645,137700000.0
2008-05-27 19:20:00,163.645,163.685,163.64,163.655,155400000.0
2008-05-27 19:25:00,163.66,163.685,163.635,163.64,78300000.0
2008-05-27 19:30:00,163.64,163.67,163.63,163.63,227200000.0
2008-05-27 19:35:00,163.63,163.67,163.63,163.66,113500000.0
2008-05-27 19:40:00,163.675,163.705,163.635,163.66,239200000.0
2008-05-27 19:45:00,163.66,163.7,163.655,163.655,99200000.0
2008-05-27 19:50:00,163.655,163.7,163.63,163.67,254000000.0
2008-05-27 19:55:00,163.675,163.705,163.65,163.685,539000000.0
2008-05-27 20:00:00,163.685,163.69,163.605,163.65,793400000.0
2008-05-27 20:05:00,163.65,163.65,163.565,163.58,445680000.0
2008-05-27 20:10:00,163.58,163.65,163.58,163.62,221700000.0
2008-05-27 20:15:00,163.62,163.64,163.6,163.63,408684000.0
2008-05-27 20:20:00,163.63,163.67,163.62,163.63,272468000.0
2008-05-27 20:25:00,163.63,163.68,163.63,163.645,246884000.0
2008-05-27 20:30:00,163.645,163.705,163.645,163.665,121492000.0
2008-05-27 20:35:00,163.665,163.74,163.665,163.695,348216000.0
2008-05-27 20:40:00,163.695,163.735,163.66,163.705,417716000.0
2008-05-27 20:45:00,163.705,163.74,163.66,163.73,295580000.0
2008-05-27 20:50:00,163.735,163.78,163.71,163.75,376088000.0
2008-05-27 20:55:00,163.75,163.765,163.7,163.745,645308000.0
2008-05-27 21:00:00,163.745,163.785,163.675,163.735,282164000.0
2008-05-27 21:05:00,163.73,163.76,163.69,163.73,249764000.0
2008-05-27 21:10:00,163.735,163.76,163.685,163.7,169888000.0
2008-05-27 21:15:00,163.695,163.765,163.695,163.75,168384000.0
2008-05-27 21:20:00,163.75,163.755,163.715,163.72,137844000.0
2008-05-27 21:25:00,163.72,163.72,163.66,163.7,154648000.0
2008-05-27 21:30:00,163.705,163.745,163.67,163.705,197484000.0
2008-05-27 21:35:00,163.705,163.74,163.66,163.665,158052000.0
2008-05-27 21:40:00,163.66,163.67,163.61,163.665,190588000.0
2008-05-27 21:45:00,163.67,163.695,163.605,163.625,101888000.0
2008-05-27 21:50:00,163.635,163.66,163.615,163.62,73896000.0
2008-05-27 21:55:00,163.625,163.635,163.615,163.615,72200000.0
2008-05-27 22:00:00,163.62,163.63,163.515,163.54,212984001.0
2008-05-27 22:05:00,163.54,163.65,163.535,163.575,109768000.0
2008-05-27 22:10:00,163.575,163.665,163.575,163.6,88384000.0
2008-05-27 22:15:00,163.595,163.64,163.565,163.6,78892000.0
2008-05-27 22:20:00,163.605,163.615,163.565,163.59,34692000.0
2008-05-27 22:25:00,163.585,163.61,163.585,163.595,28492000.0
2008-05-27 22:30:00,163.59,163.61,163.585,163.605,110188000.0
2008-05-27 22:35:00,163.605,163.615,163.545,163.545,141292000.0
2008-05-27 22:40:00,163.545,163.57,163.52,163.565,156796000.0
2008-05-27 22:45:00,163.555,163.57,163.52,163.52,120996000.0
2008-05-27 22:50:00,163.52,163.565,163.51,163.565,94896000.0
2008-05-27 22:55:00,163.565,163.575,163.555,163.565,26200000.0
2008-05-27 23:00:00,163.565,163.57,163.51,163.51,327291995.0
2008-05-27 23:05:00,163.515,163.54,163.51,163.525,127300000.0
2008-05-27 23:10:00,163.52,163.55,163.52,163.52,333196000.0
2008-05-27 23:15:00,163.52,163.525,163.515,163.52,143300000.0
2008-05-27 23:20:00,163.52,163.54,163.52,163.52,172900001.0
2008-05-27 23:25:00,163.52,163.54,163.52,163.54,140500000.0
2008-05-27 23:30:00,163.55,163.55,163.51,163.52,445596000.0
2008-05-27 23:35:00,163.52,163.52,163.5,163.5,918692000.0
2008-05-27 23:40:00,163.5,163.51,163.5,163.5,55400000.0
2008-05-27 23:45:00,163.5,163.5,163.48,163.49,902583997.0
2008-05-27 23:50:00,163.49,163.49,163.48,163.49,190500000.0
2008-05-27 23:55:00,163.49,163.5,163.47,163.48,279200000.0
2008-05-28 00:00:00,163.48,163.48,163.47,163.47,1197699998.0
2008-05-28 00:05:00,163.47,163.47,163.4,163.44,878096001.0
2008-05-28 00:10:00,163.44,163.45,163.44,163.45,873499993.0
2008-05-28 00:15:00,163.44,163.46,163.44,163.45,753799997.0
2008-05-28 00:20:00,163.45,163.45,163.42,163.42,904700001.0
2008-05-28 00:25:00,163.42,163.47,163.41,163.45,925400000.0
2008-05-28 00:30:00,163.45,163.51,163.415,163.51,618899997.0
2008-05-28 00:35:00,163.51,163.54,163.5,163.52,368700000.0
2008-05-28 00:40:00,163.52,163.53,163.48,163.52,324900001.0
2008-05-28 00:45:00,163.52,163.52,163.49,163.5,322000000.0
2008-05-28 00:50:00,163.5,163.53,163.5,163.52,238900001.0
2008-05-28 00:55:00,163.52,163.52,163.49,163.5,286799999.0
2008-05-28 01:00:00,163.5,163.51,163.45,163.49,826599999.0
2008-05-28 01:05:00,163.49,163.54,163.48,163.53,229700000.0
2008-05-28 01:10:00,163.55,163.56,163.54,163.54,205900000.0
2008-05-28 01:15:00,163.55,163.55,163.46,163.48,1997900000.0
2008-05-28 01:20:00,163.48,163.51,163.48,163.5,1365700008.0
2008-05-28 01:25:00,163.5,163.5,163.435,163.45,1153800001.0
2008-05-28 01:30:00,163.455,163.46,163.43,163.45,999899993.0
2008-05-28 01:35:00,163.45,163.47,163.445,163.45,470100000.0
2008-05-28 01:40:00,163.45,163.56,163.45,163.52,491100000.0
2008-05-28 01:45:00,163.52,163.59,163.5,163.56,346600000.0
2008-05-28 01:50:00,163.56,163.58,163.52,163.54,465200000.0
2008-05-28 01:55:00,163.54,163.58,163.52,163.53,233899999.0
2008-05-28 02:00:00,163.53,163.54,163.47,163.51,1293200003.0
2008-05-28 02:05:00,163.51,163.58,163.5,163.54,616400000.0
2008-05-28 02:10:00,163.55,163.57,163.53,163.57,470100000.0
2008-05-28 02:15:00,163.58,163.58,163.52,163.55,1256300000.0
2008-05-28 02:20:00,163.55,163.55,163.52,163.52,622300000.0
2008-05-28 02:25:00,163.52,163.54,163.48,163.5,972400000.0
2008-05-28 02:30:00,163.5,163.53,163.48,163.5,1524700003.0
2008-05-28 02:35:00,163.5,163.5,163.44,163.47,1086300002.0
2008-05-28 02:40:00,163.48,163.51,163.38,163.4,1402700002.0
2008-05-28 02:45:00,163.4,163.4,163.33,163.33,1745660002.0
2008-05-28 02:50:00,163.33,163.36,163.29,163.29,3696300015.0
2008-05-28 02:55:00,163.3,163.31,163.27,163.28,3310200015.0
2008-05-28 03:00:00,163.28,163.305,163.225,163.24,3236600023.0
2008-05-28 03:05:00,163.24,163.29,163.23,163.25,4876700017.0
2008-05-28 03:10:00,163.26,163.3,163.21,163.22,3780900007.0
2008-05-28 03:15:00,163.22,163.23,163.18,163.2,3542800005.0
2008-05-28 03:20:00,163.2,163.26,163.2,163.23,3091699999.0
2008-05-28 03:25:00,163.23,163.23,163.1,163.15,5079200026.0
2008-05-28 03:30:00,163.15,163.21,163.12,163.21,3602200016.0
2008-05-28 03:35:00,163.2,163.26,163.2,163.26,2253000002.0
2008-05-28 03:40:00,163.26,163.27,163.23,163.24,1212400004.0
2008-05-28 03:45:00,163.24,163.27,163.23,163.26,1973100009.0
2008-05-28 03:50:00,163.26,163.29,163.25,163.27,2436700005.0
2008-05-28 03:55:00,163.27,163.4,163.26,163.39,2138300006.0
2008-05-28 04:00:00,163.39,163.39,163.32,163.34,783200002.0
2008-05-28 04:05:00,163.34,163.34,163.28,163.315,474200000.0
2008-05-28 04:10:00,163.315,163.34,163.3,163.34,1747100013.0
2008-05-28 04:15:00,163.34,163.39,163.33,163.37,767400000.0
2008-05-28 04:20:00,163.36,163.41,163.35,163.38,1173399999.0
2008-05-28 04:25:00,163.38,163.41,163.35,163.35,1369600002.0
2008-05-28 04:30:00,163.36,163.36,163.27,163.285,2719200011.0
2008-05-28 04:35:00,163.28,163.3,163.265,163.29,1691100002.0
2008-05-28 04:40:00,163.29,163.34,163.26,163.32,2527700010.0
2008-05-28 04:45:00,163.32,163.32,163.28,163.29,1518100015.0
2008-05-28 04:50:00,163.29,163.35,163.28,163.29,916500005.0
2008-05-28 04:55:00,163.29,163.32,163.29,163.3,204900000.0
2008-05-28 05:00:00,163.3,163.32,163.3,163.31,374800001.0
2008-05-28 05:05:00,163.31,163.35,163.305,163.35,1714599997.0
2008-05-28 05:10:00,163.34,163.35,163.32,163.33,997400001.0
2008-05-28 05:15:00,163.33,163.37,163.33,163.35,634200004.0
2008-05-28 05:20:00,163.35,163.38,163.33,163.35,308800001.0
2008-05-28 05:25:00,163.35,163.35,163.3,163.33,962600003.0
2008-05-28 05:30:00,163.33,163.34,163.29,163.31,715700007.0
2008-05-28 05:35:00,163.31,163.32,163.28,163.29,998300008.0
2008-05-28 05:40:00,163.29,163.31,163.27,163.28,1895200014.0
2008-05-28 05:45:00,163.28,163.33,163.27,163.32,3553100017.0
2008-05-28 05:50:00,163.32,163.34,163.31,163.32,1756200001.0
2008-05-28 05:55:00,163.32,163.32,163.29,163.31,905000001.0
2008-05-28 06:00:00,163.31,163.32,163.28,163.29,1699999999.0
2008-05-28 06:05:00,163.29,163.29,163.25,163.28,916399999.0
2008-05-28 06:10:00,163.28,163.32,163.27,163.31,2216600022.0
2008-05-28 06:15:00,163.31,163.32,163.27,163.28,802100011.0
2008-05-28 06:20:00,163.29,163.31,163.25,163.26,843500001.0
2008-05-28 06:25:00,163.26,163.28,163.22,163.26,956200001.0
2008-05-28 06:30:00,163.26,163.305,163.25,163.275,677199999.0
2008-05-28 06:35:00,163.27,163.28,163.26,163.27,301700000.0
2008-05-28 06:40:00,163.27,163.285,163.26,163.26,919000000.0
2008-05-28 06:45:00,163.26,163.26,163.17,163.19,2755600001.0
2008-05-28 06:50:00,163.2,163.27,163.19,163.24,3192000009.0
2008-05-28 06:55:00,163.24,163.29,163.2,163.27,2999800003.0
2008-05-28 07:00:00,163.27,163.29,163.21,163.22,2801200003.0
2008-05-28 07:05:00,163.22,163.22,163.17,163.21,1841100000.0
2008-05-28 07:10:00,163.21,163.24,163.19,163.24,868900000.0
2008-05-28 07:15:00,163.24,163.29,163.23,163.25,2195299998.0
2008-05-28 07:20:00,163.25,163.25,163.2,163.21,1364400000.0
2008-05-28 07:25:00,163.21,163.24,163.2,163.22,1748300000.0
2008-05-28 07:30:00,163.22,163.25,163.22,163.22,1996392000.0
2008-05-28 07:35:00,163.22,163.275,163.22,163.26,2631400004.0
2008-05-28 07:40:00,163.26,163.34,163.24,163.32,4360700009.0
2008-05-28 07:45:00,163.32,163.33,163.28,163.31,2416300008.0
2008-05-28 07:50:00,163.31,163.46,163.3,163.41,2444400000.0
2008-05-28 07:55:00,163.41,163.44,163.36,163.39,3517600006.0
2008-05-28 08:00:00,163.39,163.48,163.38,163.38,1900100001.0
2008-05-28 08:05:00,163.38,163.46,163.38,163.4,1219400004.0
2008-05-28 08:10:00,163.4,163.46,163.37,163.455,2574700005.0
2008-05-28 08:15:00,163.455,163.555,163.425,163.535,1027700000.0
2008-05-28 08:20:00,163.535,163.555,163.475,163.49,1235700000.0
2008-05-28 08:25:00,163.485,163.485,163.415,163.435,2390600000.0
2008-05-28 08:30:00,163.435,163.54,163.425,163.54,602100000.0
2008-05-28 08:35:00,163.54,163.625,163.54,163.61,340700000.0
2008-05-28 08:40:00,163.615,163.635,163.575,163.59,435200000.0
2008-05-28 08:45:00,163.59,163.605,163.54,163.58,329800000.0
2008-05-28 08:50:00,163.575,163.705,163.57,163.685,493800000.0
2008-05-28 08:55:00,163.685,163.69,163.635,163.66,366900000.0
2008-05-28 09:00:00,163.655,163.68,163.625,163.635,553200000.0
2008-05-28 09:05:00,163.64,163.64,163.575,163.59,680600000.0
2008-05-28 09:10:00,163.585,163.65,163.57,163.645,801500000.0
2008-05-28 09:15:00,163.65,163.73,163.64,163.72,773400000.0
2008-05-28 09:20:00,163.72,163.73,163.66,163.705,697400000.0
2008-05-28 09:25:00,163.7,163.72,163.665,163.695,718220000.0
2008-05-28 09:30:00,163.69,163.73,163.69,163.72,575100000.0
2008-05-28 09:35:00,163.72,163.72,163.66,163.685,546000000.0
2008-05-28 09:40:00,163.685,163.685,163.635,163.655,678600000.0
2008-05-28 09:45:00,163.655,163.665,163.56,163.56,734300000.0
2008-05-28 09:50:00,163.56,163.655,163.55,163.64,475900001.0
2008-05-28 09:55:00,163.64,163.71,163.63,163.705,466800000.0
2008-05-28 10:00:00,163.705,163.88,163.7,163.845,896200000.0
2008-05-28 10:05:00,163.84,163.85,163.775,163.805,865400000.0
2008-05-28 10:10:00,163.81,163.87,163.765,163.845,623100000.0
2008-05-28 10:15:00,163.845,163.99,163.84,163.93,1172300000.0
2008-05-28 10:20:00,163.93,163.98,163.81,163.815,751500000.0
2008-05-28 10:25:00,163.825,163.89,163.81,163.87,532000000.0
2008-05-28 10:30:00,163.87,163.98,163.87,163.91,528200000.0
2008-05-28 10:35:00,163.915,163.965,163.885,163.9,832900000.0
2008-05-28 10:40:00,163.895,163.945,163.865,163.935,811200000.0
2008-05-28 10:45:00,163.935,163.955,163.875,163.875,774400000.0
2008-05-28 10:50:00,163.875,163.91,163.845,163.89,1122800000.0
2008-05-28 10:55:00,163.89,163.92,163.85,163.855,887500000.0
2008-05-28 11:00:00,163.855,163.905,163.745,163.795,1099500000.0
2008-05-28 11:05:00,163.795,163.795,163.655,163.75,1155099999.0
2008-05-28 11:10:00,163.75,163.95,163.74,163.95,841600000.0
2008-05-28 11:15:00,163.955,164.04,163.925,163.995,1255500000.0
2008-05-28 11:20:00,163.99,164.02,163.95,163.995,824100000.0
2008-05-28 11:25:00,163.995,164.045,163.875,164.025,1049500000.0
2008-05-28 11:30:00,164.025,164.24,163.995,164.24,2110029520.0
2008-05-28 11:35:00,164.24,164.24,164.175,164.215,1954300001.0
2008-05-28 11:40:00,164.22,164.27,164.145,164.16,1554800000.0
2008-05-28 11:45:00,164.16,164.2,164.135,164.165,744700000.0
2008-05-28 11:50:00,164.165,164.21,164.125,164.13,894700000.0
2008-05-28 11:55:00,164.135,164.17,164.095,164.105,674700000.0
2008-05-28 12:00:00,164.105,164.16,164.06,164.135,1395500000.0
2008-05-28 12:05:00,164.135,164.22,164.135,164.205,1193900000.0
2008-05-28 12:10:00,164.205,164.245,164.13,164.17,1112300002.0
2008-05-28 12:15:00,164.17,164.185,164.08,164.09,691600000.0
2008-05-28 12:20:00,164.09,164.14,164.085,164.14,734900000.0
2008-05-28 12:25:00,164.14,164.16,164.095,164.095,761300000.0
2008-05-28 12:30:00,164.095,164.155,164.09,164.125,792900000.0
2008-05-28 12:35:00,164.12,164.15,164.07,164.12,731500000.0
2008-05-28 12:40:00,164.125,164.175,164.075,164.09,541500000.0
2008-05-28 12:45:00,164.09,164.115,164.04,164.05,799300000.0
2008-05-28 12:50:00,164.055,164.18,164.045,164.165,606700000.0
2008-05-28 12:55:00,164.165,164.175,164.01,164.015,865800000.0
2008-05-28 13:00:00,164.025,164.1,164.015,164.05,1188600000.0
2008-05-28 13:05:00,164.045,164.12,164.035,164.07,1023000000.0
2008-05-28 13:10:00,164.075,164.165,164.04,164.165,587500000.0
2008-05-28 13:15:00,164.16,164.175,163.98,163.99,1356500000.0
2008-05-28 13:20:00,163.985,164.07,163.98,164.065,2160300000.0
2008-05-28 13:25:00,164.065,164.12,164.025,164.1,1368700000.0
2008-05-28 13:30:00,164.11,164.11,164.035,164.08,1051400000.0
2008-05-28 13:35:00,164.08,164.165,164.075,164.165,944200000.0
2008-05-28 13:40:00,164.165,164.165,164.075,164.125,1333600000.0
2008-05-28 13:45:00,164.125,164.185,164.1,164.175,923800000.0
2008-05-28 13:50:00,164.17,164.19,164.125,164.145,652600000.0
2008-05-28 13:55:00,164.145,164.155,164.075,164.11,1508400000.0
2008-05-28 14:00:00,164.105,164.11,164.045,164.065,667700000.0
2008-05-28 14:05:00,164.07,164.11,164.065,164.09,567300000.0
2008-05-28 14:10:00,164.09,164.09,164.04,164.07,925100000.0
2008-05-28 14:15:00,164.085,164.085,164.005,164.055,2147199999.0
2008-05-28 14:20:00,164.055,164.15,164.035,164.105,1774600000.0
2008-05-28 14:25:00,164.105,164.115,164.04,164.06,1449700000.0
2008-05-28 14:30:00,164.06,164.425,164.03,164.41,5734480000.0
2008-05-28 14:35:00,164.405,164.47,164.3,164.32,5592088001.0
2008-05-28 14:40:00,164.33,164.39,164.25,164.3,5103500011.0
2008-05-28 14:45:00,164.305,164.335,164.255,164.33,3099499997.0
2008-05-28 14:50:00,164.33,164.34,164.28,164.305,1614099998.0
2008-05-28 14:55:00,164.3,164.33,164.24,164.245,936600000.0
2008-05-28 15:00:00,164.25,164.29,164.24,164.27,1281200001.0
2008-05-28 15:05:00,164.28,164.29,164.23,164.24,1367299999.0
2008-05-28 15:10:00,164.24,164.25,164.2,164.22,1129200001.0
2008-05-28 15:15:00,164.22,164.25,164.18,164.18,1134649998.0
2008-05-28 15:20:00,164.19,164.2,164.11,164.16,1325200000.0
2008-05-28 15:25:00,164.15,164.2,164.08,164.09,1595825002.0
2008-05-28 15:30:00,164.09,164.12,164.05,164.05,1140599998.0
2008-05-28 15:35:00,164.05,164.14,163.985,164.14,1890324476.0
2008-05-28 15:40:00,164.14,164.18,164.04,164.065,1501899999.0
2008-05-28 15:45:00,164.07,164.1,164.03,164.065,1233800000.0
2008-05-28 15:50:00,164.07,164.12,164.03,164.04,1176199999.0
2008-05-28 15:55:00,164.04,164.13,164.04,164.13,961800000.0
2008-05-28 16:00:00,164.13,164.13,163.98,164.0,1562299999.0
2008-05-28 16:05:00,164.0,164.01,163.93,163.98,1148000001.0
2008-05-28 16:10:00,163.99,164.04,163.96,164.02,1038800000.0
2008-05-28 16:15:00,164.02,164.02,163.78,163.82,1853399999.0
2008-05-28 16:20:00,163.82,163.83,163.655,163.74,1611700002.0
2008-05-28 16:25:00,163.74,163.75,163.65,163.66,1670399998.0
2008-05-28 16:30:00,163.66,163.7,163.62,163.69,1100600000.0
2008-05-28 16:35:00,163.69,163.79,163.68,163.75,1430699997.0
2008-05-28 16:40:00,163.76,163.82,163.74,163.8,1476799999.0
2008-05-28 16:45:00,163.795,163.83,163.78,163.81,1182999999.0
2008-05-28 16:50:00,163.805,163.85,163.765,163.79,1022500001.0
2008-05-28 16:55:00,163.79,163.85,163.7,163.7,1109800001.0
2008-05-28 17:00:00,163.71,163.77,163.68,163.73,1280499996.0
2008-05-28 17:05:00,163.73,163.74,163.62,163.68,953000001.0
2008-05-28 17:10:00,163.68,163.69,163.52,163.54,1704500001.0
2008-05-28 17:15:00,163.54,163.555,163.49,163.555,1376900000.0
2008-05-28 17:20:00,163.555,163.62,163.52,163.52,1603650002.0
2008-05-28 17:25:00,163.52,163.59,163.52,163.57,990400003.0
2008-05-28 17:30:00,163.57,163.65,163.52,163.56,1745800002.0
2008-05-28 17:35:00,163.56,163.595,163.54,163.55,1037300001.0
2008-05-28 17:40:00,163.55,163.58,163.53,163.56,1172299997.0
2008-05-28 17:45:00,163.56,163.64,163.55,163.63,1116000000.0
2008-05-28 17:50:00,163.63,163.67,163.605,163.635,733600000.0
2008-05-28 17:55:00,163.635,163.68,163.61,163.62,867399999.0
2008-05-28 18:00:00,163.62,163.64,163.5,163.51,1298200000.0
2008-05-28 18:05:00,163.51,163.6,163.48,163.51,1310800000.0
2008-05-28 18:10:00,163.51,163.56,163.48,163.56,1084100000.0
2008-05-28 18:15:00,163.56,163.64,163.5,163.56,1279000000.0
2008-05-28 18:20:00,163.55,163.6,163.53,163.6,395500000.0
2008-05-28 18:25:00,163.6,163.63,163.59,163.62,481500000.0
2008-05-28 18:30:00,163.62,163.63,163.555,163.57,457500000.0
2008-05-28 18:35:00,163.57,163.62,163.52,163.62,455600000.0
2008-05-28 18:40:00,163.62,163.62,163.55,163.59,595800000.0
2008-05-28 18:45:00,163.59,163.59,163.53,163.55,568500001.0
2008-05-28 18:50:00,163.55,163.575,163.54,163.57,675700000.0
2008-05-28 18:55:00,163.57,163.59,163.515,163.53,706200000.0
2008-05-28 19:00:00,163.53,163.575,163.53,163.56,476299999.0
2008-05-28 19:05:00,163.56,163.66,163.56,163.635,584599999.0
2008-05-28 19:10:00,163.635,163.675,163.58,163.64,618700000.0
2008-05-28 19:15:00,163.64,163.77,163.63,163.7,727499999.0
2008-05-28 19:20:00,163.7,163.7,163.62,163.64,505300000.0
2008-05-28 19:25:00,163.64,163.66,163.61,163.64,475699999.0
2008-05-28 19:30:00,163.64,163.65,163.51,163.535,744599999.0
2008-05-28 19:35:00,163.535,163.535,163.475,163.51,624500000.0
2008-05-28 19:40:00,163.505,163.51,163.43,163.47,570200001.0
2008-05-28 19:45:00,163.47,163.51,163.455,163.5,167000000.0
2008-05-28 19:50:00,163.5,163.58,163.47,163.55,560699999.0
2008-05-28 19:55:00,163.54,163.61,163.54,163.61,367899998.0
2008-05-28 20:00:00,163.6,163.62,163.52,163.575,586500000.0
2008-05-28 20:05:00,163.575,163.63,163.555,163.59,492900002.0
2008-05-28 20:10:00,163.59,163.65,163.57,163.63,542100000.0
2008-05-28 20:15:00,163.63,163.67,163.61,163.63,388900001.0
2008-05-28 20:20:00,163.63,163.66,163.52,163.55,592500000.0
2008-05-28 20:25:00,163.55,163.59,163.55,163.57,175800000.0
2008-05-28 20:30:00,163.57,163.6,163.56,163.58,374800000.0
2008-05-28 20:35:00,163.58,163.64,163.57,163.57,517700000.0
2008-05-28 20:40:00,163.57,163.65,163.57,163.63,513699999.0
2008-05-28 20:45:00,163.63,163.65,163.59,163.6,340900000.0
2008-05-28 20:50:00,163.6,163.63,163.59,163.63,424800000.0
2008-05-28 20:55:00,163.62,163.67,163.61,163.63,264800000.0
2008-05-28 21:00:00,163.63,163.72,163.625,163.71,700500000.0
2008-05-28 21:05:00,163.71,163.74,163.66,163.66,269600000.0
2008-05-28 21:10:00,163.66,163.68,163.61,163.66,409500000.0
2008-05-28 21:15:00,163.66,163.76,163.65,163.75,475900000.0
2008-05-28 21:20:00,163.76,163.77,163.68,163.715,495700000.0
2008-05-28 21:25:00,163.715,163.805,163.715,163.8,557900001.0
2008-05-28 21:30:00,163.8,163.83,163.78,163.82,328500000.0
2008-05-28 21:35:00,163.82,163.83,163.75,163.76,281700000.0
2008-05-28 21:40:00,163.76,163.76,163.68,163.68,434300000.0
2008-05-28 21:45:00,163.68,163.81,163.68,163.78,263400000.0
2008-05-28 21:50:00,163.78,163.83,163.78,163.82,178200000.0
2008-05-28 21:55:00,163.815,163.87,163.79,163.86,220900000.0
2008-05-28 22:00:00,163.86,163.87,163.81,163.82,202300000.0
2008-05-28 22:05:00,163.815,163.815,163.76,163.78,256600000.0
2008-05-28 22:10:00,163.78,163.81,163.76,163.78,171500000.0
2008-05-28 22:15:00,163.78,163.78,163.76,163.76,99900000.0
2008-05-28 22:20:00,163.76,163.785,163.76,163.76,104400000.0
2008-05-28 22:25:00,163.76,163.775,163.75,163.75,62900000.0
2008-05-28 22:30:00,163.75,163.75,163.72,163.75,128000000.0
2008-05-28 22:35:00,163.75,163.75,163.69,163.69,59900000.0
2008-05-28 22:40:00,163.69,163.85,163.69,163.84,153800000.0
2008-05-28 22:45:00,163.845,163.86,163.8,163.8,138700000.0
2008-05-28 22:50:00,163.805,163.815,163.75,163.765,197500000.0
2008-05-28 22:55:00,163.77,163.8,163.74,163.74,128099999.0
2008-05-28 23:00:00,163.72,163.74,163.69,163.74,125700000.0
2008-05-28 23:05:00,163.74,163.74,163.71,163.72,28000000.0
2008-05-28 23:10:00,163.74,163.74,163.7,163.7,29200000.0
2008-05-28 23:15:00,163.7,163.71,163.67,163.69,95900000.0
2008-05-28 23:20:00,163.65,163.69,163.65,163.67,171600000.0
2008-05-28 23:25:00,163.67,163.685,163.67,163.685,102300000.0
2008-05-28 23:30:00,163.7,163.79,163.7,163.78,249900000.0
2008-05-28 23:35:00,163.78,163.82,163.76,163.77,28200000.0
2008-05-28 23:40:00,163.75,163.76,163.75,163.76,33100000.0
2008-05-28 23:45:00,163.76,163.8,163.75,163.78,86800000.0
2008-05-28 23:50:00,163.78,163.79,163.76,163.77,20400000.0
2008-05-28 23:55:00,163.75,163.8,163.75,163.77,18400000.0
2008-05-29 00:00:00,163.77,163.77,163.72,163.73,166700001.0
2008-05-29 00:05:00,163.73,163.74,163.72,163.74,112700000.0
2008-05-29 00:10:00,163.74,163.75,163.73,163.74,37600000.0
2008-05-29 00:15:00,163.74,163.75,163.73,163.75,83000000.0
2008-05-29 00:20:00,163.735,163.77,163.735,163.75,89200000.0
2008-05-29 00:25:00,163.76,163.86,163.75,163.855,109700000.0
2008-05-29 00:30:00,163.855,163.855,163.82,163.82,163199998.0
2008-05-29 00:35:00,163.82,163.85,163.815,163.825,242900000.0
2008-05-29 00:40:00,163.825,163.84,163.815,163.825,4600000.0
2008-05-29 00:45:00,163.815,163.845,163.8,163.82,122900000.0
2008-05-29 00:50:00,163.82,163.855,163.815,163.855,97200000.0
2008-05-29 00:55:00,163.855,163.88,163.85,163.86,218100000.0
2008-05-29 01:00:00,163.86,163.88,163.835,163.855,335900000.0
2008-05-29 01:05:00,163.86,163.885,163.85,163.88,406499998.0
2008-05-29 01:10:00,163.88,163.89,163.85,163.85,297800000.0
2008-05-29 01:15:00,163.85,163.89,163.85,163.89,109800000.0
2008-05-29 01:20:00,163.89,163.89,163.87,163.88,63600000.0
2008-05-29 01:25:00,163.88,163.88,163.85,163.86,44000000.0
2008-05-29 01:30:00,163.86,163.89,163.85,163.86,65200000.0
2008-05-29 01:35:00,163.86,163.9,163.855,163.9,166700000.0
2008-05-29 01:40:00,163.9,163.9,163.88,163.88,64800000.0
2008-05-29 01:45:00,163.89,163.89,163.84,163.85,168600000.0
2008-05-29 01:50:00,163.85,163.875,163.84,163.85,227800000.0
2008-05-29 01:55:00,163.85,163.85,163.81,163.84,370200000.0
2008-05-29 02:00:00,163.84,163.895,163.81,163.87,594600000.0
2008-05-29 02:05:00,163.87,163.89,163.86,163.89,248000000.0
2008-05-29 02:10:00,163.88,163.9,163.86,163.88,433800000.0
2008-05-29 02:15:00,163.88,163.9,163.87,163.89,61400000.0
2008-05-29 02:20:00,163.89,163.91,163.89,163.9,261000000.0
2008-05-29 02:25:00,163.91,163.91,163.85,163.85,706900000.0
2008-05-29 02:30:00,163.86,163.93,163.85,163.925,286400000.0
2008-05-29 02:35:00,163.925,163.98,163.9,163.965,515300000.0
2008-05-29 02:40:00,163.965,163.98,163.92,163.94,338600000.0
2008-05-29 02:45:00,163.94,163.94,163.85,163.92,408299999.0
2008-05-29 02:50:00,163.92,163.95,163.9,163.95,592800000.0
2008-05-29 02:55:00,163.95,164.09,163.94,164.085,777500000.0
2008-05-29 03:00:00,164.095,164.1,164.02,164.03,859799999.0
2008-05-29 03:05:00,164.03,164.08,164.03,164.08,408300000.0
2008-05-29 03:10:00,164.08,164.15,164.08,164.13,343400000.0
2008-05-29 03:15:00,164.13,164.13,164.07,164.09,499100000.0
2008-05-29 03:20:00,164.09,164.11,164.07,164.11,603800001.0
2008-05-29 03:25:00,164.11,164.11,164.03,164.05,532800000.0
2008-05-29 03:30:00,164.05,164.13,164.015,164.13,728500001.0
2008-05-29 03:35:00,164.13,164.13,163.97,164.005,556500000.0
2008-05-29 03:40:00,164.015,164.035,163.99,164.02,599000002.0
2008-05-29 03:45:00,164.025,164.065,164.01,164.01,458699999.0
2008-05-29 03:50:00,164.01,164.11,164.01,164.11,187700000.0
2008-05-29 03:55:00,164.11,164.16,164.05,164.14,1103300001.0
2008-05-29 04:00:00,164.14,164.16,164.06,164.08,284400000.0
2008-05-29 04:05:00,164.08,164.12,164.07,164.08,497400000.0
2008-05-29 04:10:00,164.08,164.09,164.08,164.08,202400000.0
2008-05-29 04:15:00,164.08,164.135,164.08,164.13,353700000.0
2008-05-29 04:20:00,164.14,164.155,164.12,164.13,868400000.0
2008-05-29 04:25:00,164.13,164.16,164.11,164.15,535400000.0
2008-05-29 04:30:00,164.15,164.16,164.11,164.11,244200000.0
2008-05-29 04:35:00,164.12,164.18,164.1,164.17,510700001.0
2008-05-29 04:40:00,164.17,164.17,164.13,164.145,185500000.0
2008-05-29 04:45:00,164.14,164.145,164.1,164.11,180700000.0
2008-05-29 04:50:00,164.11,164.18,164.11,164.165,148100000.0
2008-05-29 04:55:00,164.165,164.195,164.155,164.18,439600000.0
2008-05-29 05:00:00,164.18,164.23,164.105,164.105,706500000.0
2008-05-29 05:05:00,164.105,164.14,164.1,164.14,304800000.0
2008-05-29 05:10:00,164.14,164.15,164.125,164.125,146000000.0
2008-05-29 05:15:00,164.125,164.13,164.06,164.12,720399999.0
2008-05-29 05:20:00,164.12,164.16,164.09,164.09,747700000.0
2008-05-29 05:25:00,164.09,164.1,164.08,164.09,319500000.0
2008-05-29 05:30:00,164.09,164.095,164.03,164.04,487000001.0
2008-05-29 05:35:00,164.04,164.06,164.01,164.035,576800000.0
2008-05-29 05:40:00,164.035,164.07,164.03,164.06,309650000.0
2008-05-29 05:45:00,164.055,164.07,164.02,164.03,234100000.0
2008-05-29 05:50:00,164.03,164.07,163.89,163.93,1151999996.0
2008-05-29 05:55:00,163.93,163.99,163.9,163.93,633000000.0
2008-05-29 06:00:00,163.93,163.97,163.93,163.95,545200000.0
2008-05-29 06:05:00,163.95,164.01,163.945,163.955,657999999.0
2008-05-29 06:10:00,163.955,163.98,163.9,163.93,981499999.0
2008-05-29 06:15:00,163.93,163.95,163.92,163.95,601199998.0
2008-05-29 06:20:00,163.95,163.95,163.88,163.89,906699999.0
2008-05-29 06:25:00,163.89,163.93,163.885,163.925,345400000.0
2008-05-29 06:30:00,163.93,163.93,163.85,163.855,684500001.0
2008-05-29 06:35:00,163.85,163.94,163.85,163.92,715299999.0
2008-05-29 06:40:00,163.94,163.95,163.895,163.925,713399999.0
2008-05-29 06:45:00,163.92,163.98,163.9,163.97,532600000.0
2008-05-29 06:50:00,163.97,163.995,163.95,163.965,497699999.0
2008-05-29 06:55:00,163.965,164.01,163.96,163.98,657000001.0
2008-05-29 07:00:00,163.98,163.985,163.92,163.94,506000000.0
2008-05-29 07:05:00,163.945,163.96,163.92,163.93,516400000.0
2008-05-29 07:10:00,163.93,163.96,163.93,163.94,350000000.0
2008-05-29 07:15:00,163.94,163.96,163.92,163.96,628000000.0
2008-05-29 07:20:00,163.96,163.98,163.935,163.935,376200000.0
2008-05-29 07:25:00,163.935,163.935,163.85,163.85,587900000.0
2008-05-29 07:30:00,163.85,163.855,163.74,163.78,1078100000.0
2008-05-29 07:35:00,163.78,163.785,163.7,163.76,1723400001.0
2008-05-29 07:40:00,163.76,163.85,163.76,163.8,864199999.0
2008-05-29 07:45:00,163.8,163.89,163.79,163.85,813781304.0
2008-05-29 07:50:00,163.85,163.94,163.825,163.91,786499999.0
2008-05-29 07:55:00,163.93,163.98,163.92,163.96,544299999.0
2008-05-29 08:00:00,163.96,163.96,163.82,163.85,833599999.0
2008-05-29 08:05:00,163.85,163.85,163.7,163.72,1474699996.0
2008-05-29 08:10:00,163.72,163.72,163.64,163.69,1168500003.0
2008-05-29 08:15:00,163.69,163.75,163.65,163.75,1349499997.0
2008-05-29 08:20:00,163.745,163.81,163.68,163.68,1349199998.0
2008-05-29 08:25:00,163.685,163.75,163.64,163.69,864100001.0
2008-05-29 08:30:00,163.685,163.7,163.65,163.685,1142500000.0
2008-05-29 08:35:00,163.685,163.78,163.675,163.73,1029299998.0
2008-05-29 08:40:00,163.73,163.74,163.615,163.63,773099998.0
2008-05-29 08:45:00,163.63,163.67,163.585,163.66,648500000.0
2008-05-29 08:50:00,163.66,163.855,163.6,163.83,776100000.0
2008-05-29 08:55:00,163.83,163.875,163.775,163.84,781700000.0
2008-05-29 09:00:00,163.85,163.87,163.725,163.76,802000003.0
2008-05-29 09:05:00,163.76,163.79,163.74,163.75,621000000.0
2008-05-29 09:10:00,163.74,163.78,163.71,163.755,1318100000.0
2008-05-29 09:15:00,163.76,163.78,163.7,163.76,836500000.0
2008-05-29 09:20:00,163.76,163.84,163.75,163.84,565200000.0
2008-05-29 09:25:00,163.84,163.84,163.71,163.72,904100000.0
2008-05-29 09:30:00,163.72,163.8,163.69,163.76,1155700001.0
2008-05-29 09:35:00,163.76,163.77,163.705,163.73,712100000.0
2008-05-29 09:40:00,163.735,163.81,163.72,163.735,715099996.0
2008-05-29 09:45:00,163.73,163.82,163.73,163.8,230400000.0
2008-05-29 09:50:00,163.8,163.81,163.69,163.71,196800000.0
2008-05-29 09:55:00,163.71,163.72,163.63,163.65,338200000.0
2008-05-29 10:00:00,163.65,163.89,163.65,163.89,281600000.0
2008-05-29 10:05:00,163.89,163.96,163.84,163.86,337500000.0
2008-05-29 10:10:00,163.86,163.865,163.77,163.82,447300000.0
2008-05-29 10:15:00,163.82,163.87,163.73,163.73,465800000.0
2008-05-29 10:20:00,163.73,163.85,163.71,163.76,403500000.0
2008-05-29 10:25:00,163.76,163.82,163.68,163.725,679200003.0
2008-05-29 10:30:00,163.725,163.79,163.655,163.72,504300000.0
2008-05-29 10:35:00,163.73,163.805,163.72,163.76,247700000.0
2008-05-29 10:40:00,163.76,163.805,163.73,163.8,269300000.0
2008-05-29 10:45:00,163.8,163.8,163.66,163.74,496000002.0
2008-05-29 10:50:00,163.74,163.835,163.73,163.835,342500000.0
2008-05-29 10:55:00,163.83,163.88,163.81,163.84,345900000.0
2008-05-29 11:00:00,163.84,163.87,163.83,163.83,288100000.0
2008-05-29 11:05:00,163.83,163.83,163.745,163.755,364500000.0
2008-05-29 11:10:00,163.755,163.77,163.7,163.74,467699999.0
2008-05-29 11:15:00,163.74,163.77,163.69,163.72,399300000.0
2008-05-29 11:20:00,163.72,163.72,163.63,163.63,348700000.0
2008-05-29 11:25:00,163.63,163.72,163.62,163.72,376200000.0
2008-05-29 11:30:00,163.715,163.725,163.67,163.71,308200000.0
2008-05-29 11:35:00,163.71,163.765,163.68,163.71,522700000.0
2008-05-29 11:40:00,163.71,163.73,163.67,163.69,228400000.0
2008-05-29 11:45:00,163.69,163.77,163.625,163.63,269000000.0
2008-05-29 11:50:00,163.625,163.67,163.6,163.655,281500000.0
2008-05-29 11:55:00,163.66,163.69,163.62,163.62,274700000.0
2008-05-29 12:00:00,163.6,163.65,163.56,163.59,336300000.0
2008-05-29 12:05:00,163.585,163.61,163.58,163.6,264300000.0
2008-05-29 12:10:00,163.61,163.63,163.58,163.58,251200000.0
2008-05-29 12:15:00,163.585,163.585,163.505,163.52,487900000.0
2008-05-29 12:20:00,163.515,163.56,163.49,163.525,384700000.0
2008-05-29 12:25:00,163.53,163.65,163.53,163.59,307600000.0
2008-05-29 12:30:00,163.59,163.615,163.555,163.59,246400000.0
2008-05-29 12:35:00,163.595,163.6,163.54,163.54,235700000.0
2008-05-29 12:40:00,163.54,163.545,163.49,163.49,219900000.0
2008-05-29 12:45:00,163.49,163.53,163.47,163.52,255500000.0
2008-05-29 12:50:00,163.52,163.55,163.52,163.52,256200000.0
2008-05-29 12:55:00,163.52,163.6,163.51,163.53,215400000.0
2008-05-29 13:00:00,163.53,163.61,163.52,163.61,228700000.0
2008-05-29 13:05:00,163.61,163.635,163.57,163.595,423200000.0
2008-05-29 13:10:00,163.6,163.73,163.595,163.72,227500000.0
2008-05-29 13:15:00,163.715,163.73,163.68,163.68,203400000.0
2008-05-29 13:20:00,163.68,163.71,163.62,163.67,262800000.0
2008-05-29 13:25:00,163.67,163.765,163.67,163.71,144900000.0
2008-05-29 13:30:00,163.71,163.79,163.67,163.785,271100000.0
2008-05-29 13:35:00,163.79,163.86,163.77,163.82,251800000.0
2008-05-29 13:40:00,163.82,163.82,163.76,163.78,370500000.0
2008-05-29 13:45:00,163.78,163.88,163.77,163.83,513600000.0
2008-05-29 13:50:00,163.83,163.86,163.78,163.81,473700000.0
2008-05-29 13:55:00,163.82,163.965,163.81,163.95,493300000.0
2008-05-29 14:00:00,163.95,163.96,163.8,163.805,545200000.0
2008-05-29 14:05:00,163.8,163.83,163.8,163.81,324700000.0
2008-05-29 14:10:00,163.815,163.835,163.72,163.74,376400000.0
2008-05-29 14:15:00,163.74,163.78,163.675,163.68,519300000.0
2008-05-29 14:20:00,163.68,163.735,163.65,163.72,351700000.0
2008-05-29 14:25:00,163.715,163.765,163.69,163.74,478700000.0
2008-05-29 14:30:00,163.74,163.86,163.61,163.69,878900001.0
2008-05-29 14:35:00,163.69,163.71,163.59,163.66,593600000.0
2008-05-29 14:40:00,163.66,163.74,163.64,163.69,429000000.0
2008-05-29 14:45:00,163.69,163.785,163.66,163.71,464400000.0
2008-05-29 14:50:00,163.71,163.745,163.64,163.74,596900000.0
2008-05-29 14:55:00,163.74,163.815,163.64,163.65,415500000.0
2008-05-29 15:00:00,163.65,163.655,163.48,163.485,667599999.0
2008-05-29 15:05:00,163.48,163.48,163.38,163.415,319600000.0
2008-05-29 15:10:00,163.41,163.49,163.395,163.42,275600000.0
2008-05-29 15:15:00,163.415,163.46,163.38,163.42,113500000.0
2008-05-29 15:20:00,163.42,163.43,163.38,163.415,151800000.0
2008-05-29 15:25:00,163.41,163.41,163.3,163.32,411700000.0
2008-05-29 15:30:00,163.32,163.41,163.3,163.355,548800000.0
2008-05-29 15:35:00,163.355,163.42,163.3,163.39,375900000.0
2008-05-29 15:40:00,163.39,163.425,163.38,163.395,258600000.0
2008-05-29 15:45:00,163.4,163.455,163.38,163.44,268600000.0
2008-05-29 15:50:00,163.44,163.49,163.41,163.45,250600000.0
2008-05-29 15:55:00,163.445,163.49,163.42,163.47,312600000.0
2008-05-29 16:00:00,163.47,163.53,163.44,163.51,408400000.0
2008-05-29 16:05:00,163.51,163.57,163.48,163.56,420300000.0
2008-05-29 16:10:00,163.55,163.58,163.47,163.54,319300000.0
2008-05-29 16:15:00,163.54,163.6,163.49,163.57,256800000.0
2008-05-29 16:20:00,163.57,163.58,163.5,163.58,565700001.0
2008-05-29 16:25:00,163.58,163.59,163.55,163.56,268500000.0
2008-05-29 16:30:00,163.565,163.64,163.44,163.63,822000002.0
2008-05-29 16:35:00,163.63,163.7,163.595,163.62,559000000.0
2008-05-29 16:40:00,163.625,163.68,163.61,163.67,332601868.0
2008-05-29 16:45:00,163.68,163.74,163.65,163.68,633400000.0
2008-05-29 16:50:00,163.68,163.74,163.66,163.71,966600000.0
2008-05-29 16:55:00,163.71,163.73,163.64,163.72,1724700004.0
2008-05-29 17:00:00,163.72,163.77,163.695,163.735,1290100001.0
2008-05-29 17:05:00,163.73,163.78,163.7,163.73,884100001.0
2008-05-29 17:10:00,163.74,163.75,163.67,163.75,1277100000.0
2008-05-29 17:15:00,163.75,163.76,163.72,163.725,598900000.0
2008-05-29 17:20:00,163.725,163.75,163.72,163.745,639400000.0
2008-05-29 17:25:00,163.745,163.76,163.69,163.71,904800000.0
2008-05-29 17:30:00,163.71,163.74,163.7,163.705,625800000.0
2008-05-29 17:35:00,163.71,163.74,163.69,163.715,1095200000.0
2008-05-29 17:40:00,163.72,163.76,163.7,163.75,824400000.0
2008-05-29 17:45:00,163.75,163.82,163.725,163.81,785300000.0
2008-05-29 17:50:00,163.82,163.85,163.78,163.82,1181100002.0
2008-05-29 17:55:00,163.82,163.85,163.79,163.84,913306206.0
2008-05-29 18:00:00,163.84,163.84,163.74,163.74,617499999.0
2008-05-29 18:05:00,163.74,163.77,163.71,163.73,634800000.0
2008-05-29 18:10:00,163.73,163.74,163.67,163.68,646700000.0
2008-05-29 18:15:00,163.68,163.695,163.67,163.68,468800000.0
2008-05-29 18:20:00,163.68,163.725,163.67,163.69,365200000.0
2008-05-29 18:25:00,163.69,163.715,163.67,163.71,583500000.0
2008-05-29 18:30:00,163.71,163.79,163.705,163.75,509700000.0
2008-05-29 18:35:00,163.75,163.81,163.75,163.77,398700000.0
2008-05-29 18:40:00,163.77,163.815,163.74,163.81,469400000.0
2008-05-29 18:45:00,163.81,163.815,163.725,163.8,535000000.0
2008-05-29 18:50:00,163.8,163.83,163.78,163.78,369900000.0
2008-05-29 18:55:00,163.78,163.81,163.74,163.8,547300000.0
2008-05-29 19:00:00,163.8,163.94,163.8,163.935,861800000.0
2008-05-29 19:05:00,163.935,164.0,163.92,163.955,918300000.0
2008-05-29 19:10:00,163.95,163.995,163.9,163.98,623200000.0
2008-05-29 19:15:00,163.98,164.07,163.97,163.98,808400000.0
2008-05-29 19:20:00,163.985,164.0,163.91,163.96,478600000.0
2008-05-29 19:25:00,163.96,163.96,163.89,163.89,310200000.0
2008-05-29 19:30:00,163.89,163.9,163.875,163.89,365000000.0
2008-05-29 19:35:00,163.89,163.91,163.89,163.91,294900000.0
2008-05-29 19:40:00,163.91,163.91,163.855,163.86,465700000.0
2008-05-29 19:45:00,163.86,163.88,163.82,163.82,582900000.0
2008-05-29 19:50:00,163.82,163.85,163.8,163.8,421300001.0
2008-05-29 19:55:00,163.8,163.81,163.72,163.76,666300000.0
2008-05-29 20:00:00,163.76,163.78,163.715,163.745,469900000.0
2008-05-29 20:05:00,163.75,163.75,163.67,163.69,569900000.0
2008-05-29 20:10:00,163.69,163.74,163.68,163.73,466000000.0
2008-05-29 20:15:00,163.73,163.86,163.73,163.82,621400000.0
2008-05-29 20:20:00,163.82,163.83,163.8,163.82,386300000.0
2008-05-29 20:25:00,163.82,163.82,163.74,163.79,295900000.0
2008-05-29 20:30:00,163.79,163.815,163.76,163.815,114900000.0
2008-05-29 20:35:00,163.82,163.82,163.76,163.765,334900000.0
2008-05-29 20:40:00,163.77,163.805,163.71,163.76,416700000.0
2008-05-29 20:45:00,163.76,163.77,163.705,163.72,506100000.0
2008-05-29 20:50:00,163.72,163.765,163.69,163.7,420500000.0
2008-05-29 20:55:00,163.7,163.7,163.64,163.655,460000000.0
2008-05-29 21:00:00,163.65,163.655,163.515,163.515,825000000.0
2008-05-29 21:05:00,163.51,163.62,163.51,163.62,339600000.0
2008-05-29 21:10:00,163.62,163.655,163.56,163.58,303800000.0
2008-05-29 21:15:00,163.58,163.62,163.51,163.575,464100000.0
2008-05-29 21:20:00,163.575,163.625,163.56,163.61,365600000.0
2008-05-29 21:25:00,163.61,163.65,163.6,163.61,290200000.0
2008-05-29 21:30:00,163.61,163.665,163.61,163.66,155000000.0
2008-05-29 21:35:00,163.66,163.665,163.63,163.64,126100000.0
2008-05-29 21:40:00,163.64,163.67,163.61,163.66,240700000.0
2008-05-29 21:45:00,163.66,163.71,163.66,163.69,245400000.0
2008-05-29 21:50:00,163.69,163.7,163.65,163.67,281800000.0
2008-05-29 21:55:00,163.67,163.73,163.66,163.67,309000000.0
2008-05-29 22:00:00,163.67,163.71,163.665,163.7,168415605.0
2008-05-29 22:05:00,163.705,163.715,163.68,163.69,172100000.0
2008-05-29 22:10:00,163.69,163.7,163.69,163.7,71900000.0
2008-05-29 22:15:00,163.7,163.71,163.655,163.67,54300000.0
2008-05-29 22:20:00,163.67,163.685,163.67,163.68,135700000.0
2008-05-29 22:25:00,163.675,163.68,163.65,163.65,182500000.0
2008-05-29 22:30:00,163.65,163.675,163.61,163.61,190100000.0
2008-05-29 22:35:00,163.6,163.63,163.55,163.6,249400000.0
2008-05-29 22:40:00,163.6,163.665,163.6,163.64,111100000.0
2008-05-29 22:45:00,163.64,163.65,163.61,163.64,246900000.0
2008-05-29 22:50:00,163.64,163.725,163.64,163.72,630299998.0
2008-05-29 22:55:00,163.72,163.8,163.69,163.69,230900000.0
2008-05-29 23:00:00,163.69,163.71,163.69,163.7,108900000.0
2008-05-29 23:05:00,163.7,163.7,163.69,163.69,46600000.0
2008-05-29 23:10:00,163.69,163.7,163.69,163.69,37700000.0
2008-05-29 23:15:00,163.68,163.76,163.68,163.75,109600000.0
2008-05-29 23:20:00,163.76,163.79,163.755,163.76,81100000.0
2008-05-29 23:25:00,163.755,163.77,163.755,163.77,15900000.0
2008-05-29 23:30:00,163.76,163.79,163.76,163.78,58000001.0
2008-05-29 23:35:00,163.79,163.79,163.77,163.78,38300000.0
2008-05-29 23:40:00,163.78,163.84,163.77,163.81,141300000.0
2008-05-29 23:45:00,163.815,163.83,163.8,163.82,83499999.0
2008-05-29 23:50:00,163.81,163.81,163.8,163.8,45900000.0
2008-05-29 23:55:00,163.8,163.8,163.77,163.77,76800000.0
2008-05-30 00:00:00,163.8,163.8,163.76,163.77,43800000.0
2008-05-30 00:05:00,163.76,163.76,163.755,163.755,45200000.0
2008-05-30 00:10:00,163.755,163.755,163.72,163.73,21800000.0
2008-05-30 00:15:00,163.73,163.73,163.72,163.73,54900000.0
2008-05-30 00:20:00,163.73,163.75,163.68,163.69,156700000.0
2008-05-30 00:25:00,163.69,163.69,163.665,163.68,29800000.0
2008-05-30 00:30:00,163.68,163.73,163.68,163.72,239800002.0
2008-05-30 00:35:00,163.73,163.73,163.72,163.73,75900000.0
2008-05-30 00:40:00,163.73,163.74,163.73,163.73,36400000.0
2008-05-30 00:45:00,163.73,163.73,163.73,163.73,10800000.0
2008-05-30 00:50:00,163.73,163.74,163.705,163.72,153300000.0
2008-05-30 00:55:00,163.72,163.72,163.65,163.65,126700000.0
2008-05-30 01:00:00,163.665,163.67,163.65,163.665,249700000.0
2008-05-30 01:05:00,163.67,163.69,163.665,163.685,141200000.0
2008-05-30 01:10:00,163.685,163.74,163.68,163.71,215300001.0
2008-05-30 01:15:00,163.71,163.73,163.71,163.71,82900000.0
2008-05-30 01:20:00,163.71,163.74,163.71,163.72,23200000.0
2008-05-30 01:25:00,163.72,163.74,163.71,163.72,213300000.0
2008-05-30 01:30:00,163.725,163.84,163.71,163.73,830400000.0
2008-05-30 01:35:00,163.73,163.79,163.71,163.765,305400000.0
2008-05-30 01:40:00,163.765,163.83,163.75,163.81,459600000.0
2008-05-30 01:45:00,163.81,163.81,163.8,163.8,466500000.0
2008-05-30 01:50:00,163.8,163.88,163.8,163.855,839299998.0
2008-05-30 01:55:00,163.855,163.89,163.82,163.82,1002200004.0
2008-05-30 02:00:00,163.82,163.85,163.79,163.8,531400000.0
2008-05-30 02:05:00,163.79,163.82,163.77,163.82,345100000.0
2008-05-30 02:10:00,163.82,163.92,163.81,163.865,2566599997.0
2008-05-30 02:15:00,163.865,163.885,163.855,163.875,3733900005.0
2008-05-30 02:20:00,163.87,163.92,163.87,163.915,3557700002.0
2008-05-30 02:25:00,163.915,163.925,163.885,163.92,2620300000.0
2008-05-30 02:30:00,163.925,163.97,163.925,163.96,1189999998.0
2008-05-30 02:35:00,163.95,164.0,163.95,164.0,304300000.0
2008-05-30 02:40:00,163.99,164.02,163.94,163.96,459099999.0
2008-05-30 02:45:00,163.96,163.98,163.93,163.95,463900000.0
2008-05-30 02:50:00,163.95,163.99,163.93,163.97,246900000.0
2008-05-30 02:55:00,163.97,163.99,163.91,163.92,838400000.0
2008-05-30 03:00:00,163.92,163.97,163.9,163.93,378000000.0
2008-05-30 03:05:00,163.94,163.95,163.92,163.94,76200000.0
2008-05-30 03:10:00,163.94,163.97,163.92,163.97,301400000.0
2008-05-30 03:15:00,163.97,163.97,163.935,163.97,230800000.0
2008-05-30 03:20:00,163.97,163.99,163.92,163.93,380600000.0
2008-05-30 03:25:00,163.92,163.95,163.9,163.94,212400000.0
2008-05-30 03:30:00,163.94,163.94,163.87,163.88,705799999.0
2008-05-30 03:35:00,163.88,163.88,163.84,163.87,675000001.0
2008-05-30 03:40:00,163.875,163.91,163.865,163.9,842400001.0
2008-05-30 03:45:00,163.89,163.89,163.85,163.865,272800000.0
2008-05-30 03:50:00,163.865,163.89,163.85,163.85,335200000.0
2008-05-30 03:55:00,163.85,163.85,163.81,163.83,385000001.0
2008-05-30 04:00:00,163.83,163.85,163.77,163.79,1061000000.0
2008-05-30 04:05:00,163.79,163.8,163.75,163.78,347600000.0
2008-05-30 04:10:00,163.78,163.81,163.78,163.79,77800000.0
2008-05-30 04:15:00,163.79,163.84,163.78,163.78,552500000.0
2008-05-30 04:20:00,163.78,163.84,163.77,163.825,158300000.0
2008-05-30 04:25:00,163.825,163.83,163.825,163.825,120400000.0
2008-05-30 04:30:00,163.805,163.83,163.79,163.81,132300000.0
2008-05-30 04:35:00,163.81,163.89,163.81,163.88,44500000.0
2008-05-30 04:40:00,163.88,163.88,163.855,163.87,58400000.0
2008-05-30 04:45:00,163.87,163.9,163.85,163.85,276500000.0
2008-05-30 04:50:00,163.84,163.84,163.76,163.77,635600000.0
2008-05-30 04:55:00,163.77,163.79,163.74,163.76,237300000.0
2008-05-30 05:00:00,163.75,163.79,163.745,163.78,252900000.0
2008-05-30 05:05:00,163.78,163.78,163.75,163.76,794400000.0
2008-05-30 05:10:00,163.76,163.79,163.75,163.77,1184100000.0
2008-05-30 05:15:00,163.77,163.77,163.67,163.72,513100000.0
2008-05-30 05:20:00,163.715,163.74,163.68,163.7,319400000.0
2008-05-30 05:25:00,163.7,163.75,163.7,163.74,130500000.0
2008-05-30 05:30:00,163.75,163.77,163.67,163.69,273500000.0
2008-05-30 05:35:00,163.69,163.71,163.67,163.68,498000000.0
2008-05-30 05:40:00,163.68,163.72,163.68,163.69,232500000.0
2008-05-30 05:45:00,163.69,163.7,163.67,163.67,276700000.0
2008-05-30 05:50:00,163.67,163.69,163.67,163.67,297500000.0
2008-05-30 05:55:00,163.67,163.67,163.64,163.64,97600000.0
2008-05-30 06:00:00,163.67,163.67,163.62,163.64,224200000.0
2008-05-30 06:05:00,163.64,163.67,163.62,163.66,391700000.0
2008-05-30 06:10:00,163.66,163.67,163.64,163.66,320800000.0
2008-05-30 06:15:00,163.66,163.66,163.63,163.64,275300000.0
2008-05-30 06:20:00,163.64,163.67,163.63,163.66,124900000.0
2008-05-30 06:25:00,163.67,163.7,163.65,163.68,317500000.0
2008-05-30 06:30:00,163.68,163.7,163.68,163.68,275600000.0
2008-05-30 06:35:00,163.68,163.74,163.68,163.72,379200001.0
2008-05-30 06:40:00,163.73,163.77,163.73,163.745,110300000.0
2008-05-30 06:45:00,163.745,163.77,163.72,163.74,125399999.0
2008-05-30 06:50:00,163.73,163.75,163.72,163.74,257500000.0
2008-05-30 06:55:00,163.735,163.77,163.665,163.7,474000000.0
2008-05-30 07:00:00,163.7,163.72,163.67,163.69,215400000.0
2008-05-30 07:05:00,163.69,163.72,163.68,163.71,323100000.0
2008-05-30 07:10:00,163.71,163.72,163.68,163.69,247800000.0
2008-05-30 07:15:00,163.69,163.75,163.69,163.73,197600000.0
2008-05-30 07:20:00,163.73,163.73,163.58,163.61,812799997.0
2008-05-30 07:25:00,163.59,163.66,163.59,163.63,622400000.0
2008-05-30 07:30:00,163.63,163.66,163.61,163.63,563000000.0
2008-05-30 07:35:00,163.63,163.67,163.59,163.63,438600000.0
2008-05-30 07:40:00,163.64,163.66,163.62,163.66,641800000.0
2008-05-30 07:45:00,163.655,163.67,163.55,163.57,1037699997.0
2008-05-30 07:50:00,163.58,163.62,163.57,163.6,580800000.0
2008-05-30 07:55:00,163.61,163.64,163.58,163.61,439600000.0
2008-05-30 08:00:00,163.61,163.61,163.25,163.365,1197300001.0
2008-05-30 08:05:00,163.37,163.395,163.23,163.26,615600000.0
2008-05-30 08:10:00,163.255,163.41,163.255,163.4,912500000.0
2008-05-30 08:15:00,163.4,163.45,163.345,163.41,738100000.0
2008-05-30 08:20:00,163.41,163.44,163.34,163.34,950500000.0
2008-05-30 08:25:00,163.34,163.34,163.24,163.24,905900001.0
2008-05-30 08:30:00,163.24,163.27,163.22,163.27,1001100001.0
2008-05-30 08:35:00,163.25,163.315,163.22,163.25,728700000.0
2008-05-30 08:40:00,163.24,163.24,163.13,163.24,1156449997.0
2008-05-30 08:45:00,163.24,163.24,163.155,163.18,1226800000.0
2008-05-30 08:50:00,163.18,163.24,163.14,163.17,946600002.0
2008-05-30 08:55:00,163.17,163.22,163.145,163.18,851400000.0
2008-05-30 09:00:00,163.19,163.34,163.18,163.32,1165000000.0
2008-05-30 09:05:00,163.32,163.38,163.31,163.31,1304699998.0
2008-05-30 09:10:00,163.31,163.31,163.16,163.17,1074500000.0
2008-05-30 09:15:00,163.16,163.2,163.1,163.12,1258100000.0
2008-05-30 09:20:00,163.12,163.21,163.08,163.18,1132899996.0
2008-05-30 09:25:00,163.18,163.23,163.14,163.15,980699999.0
2008-05-30 09:30:00,163.15,163.18,163.11,163.155,682300000.0
2008-05-30 09:35:00,163.15,163.27,163.145,163.255,644200000.0
2008-05-30 09:40:00,163.25,163.33,163.22,163.28,1199099999.0
2008-05-30 09:45:00,163.28,163.3,163.24,163.29,641700000.0
2008-05-30 09:50:00,163.29,163.3,163.2,163.2,682700000.0
2008-05-30 09:55:00,163.21,163.21,163.17,163.19,833522337.0
2008-05-30 10:00:00,163.19,163.26,163.18,163.22,951500000.0
2008-05-30 10:05:00,163.22,163.25,163.17,163.21,942200000.0
2008-05-30 10:10:00,163.21,163.27,163.19,163.265,939400000.0
2008-05-30 10:15:00,163.265,163.31,163.22,163.29,832800000.0
2008-05-30 10:20:00,163.29,163.33,163.27,163.31,812000000.0
2008-05-30 10:25:00,163.31,163.32,163.28,163.29,492900000.0
2008-05-30 10:30:00,163.29,163.32,163.21,163.26,784100001.0
2008-05-30 10:35:00,163.26,163.31,163.26,163.29,475900000.0
2008-05-30 10:40:00,163.29,163.35,163.29,163.34,720100000.0
2008-05-30 10:45:00,163.34,163.35,163.29,163.31,836000000.0
2008-05-30 10:50:00,163.31,163.35,163.26,163.265,688500000.0
2008-05-30 10:55:00,163.27,163.35,163.265,163.34,453300000.0
2008-05-30 11:00:00,163.34,163.39,163.3,163.37,665200000.0
2008-05-30 11:05:00,163.37,163.42,163.37,163.37,355300000.0
2008-05-30 11:10:00,163.37,163.43,163.36,163.4,567700000.0
2008-05-30 11:15:00,163.39,163.42,163.35,163.355,558200000.0
2008-05-30 11:20:00,163.355,163.43,163.32,163.36,687800000.0
2008-05-30 11:25:00,163.36,163.44,163.36,163.42,385800000.0
2008-05-30 11:30:00,163.42,163.43,163.35,163.38,570200000.0
2008-05-30 11:35:00,163.38,163.46,163.38,163.43,585500000.0
2008-05-30 11:40:00,163.43,163.45,163.405,163.41,654700000.0
2008-05-30 11:45:00,163.41,163.46,163.37,163.38,490100000.0
2008-05-30 11:50:00,163.38,163.47,163.365,163.46,468600000.0
2008-05-30 11:55:00,163.46,163.48,163.385,163.42,720400000.0
2008-05-30 12:00:00,163.42,163.45,163.39,163.43,606000000.0
2008-05-30 12:05:00,163.42,163.44,163.35,163.39,566100000.0
2008-05-30 12:10:00,163.39,163.4,163.33,163.39,465300000.0
2008-05-30 12:15:00,163.39,163.49,163.375,163.45,640000000.0
2008-05-30 12:20:00,163.45,163.46,163.42,163.43,699000000.0
2008-05-30 12:25:00,163.43,163.455,163.39,163.455,590400000.0
2008-05-30 12:30:00,163.46,163.48,163.42,163.44,600800000.0
2008-05-30 12:35:00,163.44,163.53,163.43,163.52,716500000.0
2008-05-30 12:40:00,163.51,163.56,163.505,163.54,770400000.0
2008-05-30 12:45:00,163.54,163.65,163.53,163.61,769500000.0
2008-05-30 12:50:00,163.61,163.61,163.58,163.6,501600000.0
2008-05-30 12:55:00,163.6,163.71,163.585,163.66,577500000.0
2008-05-30 13:00:00,163.66,163.69,163.64,163.69,589800000.0
2008-05-30 13:05:00,163.685,163.79,163.67,163.75,621600000.0
2008-05-30 13:10:00,163.75,163.81,163.71,163.8,388700000.0
2008-05-30 13:15:00,163.79,163.8,163.73,163.74,344900000.0
2008-05-30 13:20:00,163.74,163.86,163.74,163.855,579700000.0
2008-05-30 13:25:00,163.85,163.87,163.84,163.86,530900000.0
2008-05-30 13:30:00,163.86,163.88,163.83,163.87,472900000.0
2008-05-30 13:35:00,163.87,163.87,163.83,163.855,315900000.0
2008-05-30 13:40:00,163.86,163.875,163.83,163.83,425600000.0
2008-05-30 13:45:00,163.83,163.88,163.8,163.855,391500000.0
2008-05-30 13:50:00,163.855,163.87,163.83,163.83,356600000.0
2008-05-30 13:55:00,163.83,163.83,163.72,163.76,592700000.0
2008-05-30 14:00:00,163.76,163.76,163.72,163.75,503000000.0
2008-05-30 14:05:00,163.75,163.78,163.73,163.75,625600000.0
2008-05-30 14:10:00,163.75,163.78,163.72,163.73,606400000.0
2008-05-30 14:15:00,163.73,163.78,163.73,163.75,457300000.0
2008-05-30 14:20:00,163.75,163.76,163.73,163.73,414000000.0
2008-05-30 14:25:00,163.73,163.79,163.73,163.76,554200000.0
2008-05-30 14:30:00,163.76,163.84,163.69,163.77,937200000.0
2008-05-30 14:35:00,163.77,163.81,163.75,163.78,604300000.0
2008-05-30 14:40:00,163.78,163.84,163.74,163.8,790000000.0
2008-05-30 14:45:00,163.8,163.81,163.73,163.77,526700000.0
2008-05-30 14:50:00,163.77,163.83,163.75,163.81,618200000.0
2008-05-30 14:55:00,163.81,163.86,163.79,163.8,1000400000.0
2008-05-30 15:00:00,163.8,163.86,163.79,163.86,719400000.0
2008-05-30 15:05:00,163.86,163.88,163.84,163.87,597300000.0
2008-05-30 15:10:00,163.87,163.89,163.82,163.83,707000000.0
2008-05-30 15:15:00,163.83,163.94,163.83,163.94,1111800000.0
2008-05-30 15:20:00,163.94,163.97,163.92,163.96,2215520002.0
2008-05-30 15:25:00,163.96,163.96,163.84,163.885,2179940000.0
2008-05-30 15:30:00,163.885,163.925,163.845,163.855,1783100000.0
2008-05-30 15:35:00,163.855,163.9,163.83,163.89,965050000.0
2008-05-30 15:40:00,163.89,163.96,163.885,163.96,588900000.0
2008-05-30 15:45:00,163.94,163.96,163.87,163.9,1009200001.0
2008-05-30 15:50:00,163.9,163.94,163.85,163.86,760720001.0
2008-05-30 15:55:00,163.86,163.87,163.72,163.75,1638359998.0
2008-05-30 16:00:00,163.75,163.8,163.7,163.755,1080100001.0
2008-05-30 16:05:00,163.76,163.79,163.705,163.705,1863799998.0
2008-05-30 16:10:00,163.7,163.89,163.7,163.89,1140400001.0
2008-05-30 16:15:00,163.89,163.9,163.82,163.85,982860000.0
2008-05-30 16:20:00,163.845,163.92,163.835,163.91,952200000.0
2008-05-30 16:25:00,163.91,163.92,163.88,163.9,910860001.0
2008-05-30 16:30:00,163.9,163.93,163.84,163.885,1245920000.0
2008-05-30 16:35:00,163.89,163.95,163.88,163.95,1311700000.0
2008-05-30 16:40:00,163.95,163.995,163.93,163.98,1321800000.0
2008-05-30 16:45:00,163.99,163.99,163.86,163.87,1082780000.0
2008-05-30 16:50:00,163.87,163.96,163.86,163.9,1020800000.0
2008-05-30 16:55:00,163.93,164.05,163.87,164.05,1286300000.0
2008-05-30 17:00:00,164.045,164.18,164.045,164.1,1154500000.0
2008-05-30 17:05:00,164.1,164.175,164.07,164.17,1102199999.0
2008-05-30 17:10:00,164.185,164.19,164.13,164.13,1146100000.0
2008-05-30 17:15:00,164.13,164.14,164.05,164.11,1149400000.0
2008-05-30 17:20:00,164.11,164.12,164.04,164.07,770000000.0
2008-05-30 17:25:00,164.07,164.08,164.02,164.04,862700000.0
2008-05-30 17:30:00,164.04,164.06,163.98,164.06,867600000.0
2008-05-30 17:35:00,164.055,164.1,164.01,164.02,590600000.0
2008-05-30 17:40:00,164.01,164.09,164.0,164.09,632100000.0
2008-05-30 17:45:00,164.09,164.14,164.06,164.09,974800000.0
2008-05-30 17:50:00,164.08,164.17,164.07,164.13,874300000.0
2008-05-30 17:55:00,164.13,164.15,164.08,164.1,715600000.0
2008-05-30 18:00:00,164.1,164.11,164.03,164.08,554100000.0
2008-05-30 18:05:00,164.08,164.08,163.99,164.04,803800000.0
2008-05-30 18:10:00,164.04,164.07,163.99,164.0,902500000.0
2008-05-30 18:15:00,164.0,164.01,163.98,163.99,363700000.0
2008-05-30 18:20:00,163.99,164.03,163.975,163.98,650100000.0
2008-05-30 18:25:00,163.98,163.99,163.94,163.94,509200000.0
2008-05-30 18:30:00,163.94,163.98,163.94,163.97,354500000.0
2008-05-30 18:35:00,163.97,164.0,163.96,163.97,304700000.0
2008-05-30 18:40:00,163.97,164.0,163.97,163.99,496200000.0
2008-05-30 18:45:00,163.99,164.04,163.99,164.03,471500000.0
2008-05-30 18:50:00,164.03,164.08,163.99,163.99,470400000.0
2008-05-30 18:55:00,164.005,164.01,163.98,163.99,589600000.0
2008-05-30 19:00:00,163.99,164.03,163.98,164.02,407300000.0
2008-05-30 19:05:00,164.02,164.04,163.99,163.99,430000000.0
2008-05-30 19:10:00,163.99,164.0,163.97,164.0,445500000.0
2008-05-30 19:15:00,164.0,164.03,163.96,164.0,515800000.0
2008-05-30 19:20:00,164.0,164.03,163.99,163.99,386800000.0
2008-05-30 19:25:00,163.99,164.02,163.965,163.99,393800000.0
2008-05-30 19:30:00,163.99,164.03,163.97,163.98,515400000.0
2008-05-30 19:35:00,163.98,164.03,163.98,164.03,250100000.0
2008-05-30 19:40:00,164.03,164.08,164.02,164.06,414000000.0
2008-05-30 19:45:00,164.065,164.09,164.02,164.05,488800000.0
2008-05-30 19:50:00,164.05,164.08,164.0,164.0,735200000.0
2008-05-30 19:55:00,164.0,164.06,164.0,164.01,510300000.0
2008-05-30 20:00:00,164.01,164.01,163.91,163.91,572400000.0
2008-05-30 20:05:00,163.92,163.95,163.9,163.9,556500000.0
2008-05-30 20:10:00,163.9,164.01,163.88,163.99,537048878.0
2008-05-30 20:15:00,163.99,164.03,163.92,164.02,514900000.0
2008-05-30 20:20:00,164.02,164.06,164.0,164.03,527700000.0
2008-05-30 20:25:00,164.03,164.04,163.955,163.96,335700000.0
2008-05-30 20:30:00,163.96,164.03,163.94,164.0,444800000.0
2008-05-30 20:35:00,164.0,164.01,163.96,163.99,290000000.0
2008-05-30 20:40:00,163.99,164.01,163.965,163.985,411100000.0
2008-05-30 20:45:00,163.99,163.99,163.925,163.94,475600000.0
2008-05-30 20:50:00,163.94,163.96,163.93,163.96,410900000.0
2008-05-30 20:55:00,163.96,164.06,163.95,164.04,742600000.0
2008-05-30 21:00:00,164.04,164.08,164.03,164.06,533800000.0
2008-05-30 21:05:00,164.065,164.075,164.04,164.05,363100000.0
2008-05-30 21:10:00,164.055,164.065,164.04,164.045,242700000.0
2008-05-30 21:15:00,164.045,164.05,163.98,164.03,407300000.0
2008-05-30 21:20:00,164.03,164.03,163.965,163.985,532800000.0
2008-05-30 21:25:00,163.99,164.03,163.98,164.01,444700000.0
2008-05-30 21:30:00,164.01,164.02,163.96,163.98,433800000.0
2008-05-30 21:35:00,163.98,164.01,163.955,163.99,392300000.0
2008-05-30 21:40:00,163.99,164.02,163.98,163.995,380900000.0
2008-05-30 21:45:00,163.995,164.02,163.99,164.005,364600000.0
2008-05-30 21:50:00,164.005,164.03,163.99,164.03,298900000.0
2008-05-30 21:55:00,164.03,164.03,163.99,163.99,194500000.0
2008-05-30 22:00:00,163.99,164.015,163.99,164.0,162200000.0
2008-05-30 22:05:00,164.0,164.0,163.975,163.98,100200000.0
2008-05-30 22:10:00,163.98,164.0,163.97,163.98,146400000.0
2008-05-30 22:15:00,163.98,164.24,163.975,164.14,575700000.0
2008-05-30 22:20:00,164.14,164.16,164.105,164.12,268200000.0
2008-05-30 22:25:00,164.12,164.16,164.11,164.11,322000000.0
2008-05-30 22:30:00,164.11,164.14,164.08,164.13,320800000.0
2008-05-30 22:35:00,164.13,164.15,164.11,164.13,183600000.0
2008-05-30 22:40:00,164.13,164.18,164.1,164.17,187400000.0
2008-05-30 22:45:00,164.17,164.21,164.17,164.2,197700000.0
2008-05-30 22:50:00,164.2,164.23,164.19,164.19,211800000.0
2008-05-30 22:55:00,164.19,164.19,164.09,164.1,148500000.0
2008-06-01 23:05:00,163.69,163.77,163.655,163.77,216600000.0
2008-06-01 23:10:00,163.77,164.05,163.77,164.05,191500000.0
2008-06-01 23:15:00,164.05,164.165,164.04,164.09,422700000.0
2008-06-01 23:20:00,164.09,164.13,163.94,163.94,155300000.0
2008-06-01 23:25:00,163.97,163.98,163.855,163.9,254400000.0
2008-06-01 23:30:00,163.9,163.92,163.85,163.87,215100000.0
2008-06-01 23:35:00,163.87,163.87,163.765,163.8,136000000.0
2008-06-01 23:40:00,163.8,163.82,163.76,163.8,156100000.0
2008-06-01 23:45:00,163.81,163.82,163.76,163.815,202000000.0
2008-06-01 23:50:00,163.815,163.87,163.8,163.84,127200000.0
2008-06-01 23:55:00,163.835,163.85,163.76,163.77,264500000.0
2008-06-02 00:00:00,163.77,163.84,163.75,163.76,710000000.0
2008-06-02 00:05:00,163.765,163.79,163.71,163.75,501100000.0
2008-06-02 00:10:00,163.75,163.82,163.72,163.81,430200000.0
2008-06-02 00:15:00,163.81,163.93,163.81,163.89,396500000.0
2008-06-02 00:20:00,163.9,163.93,163.79,163.79,392100000.0
2008-06-02 00:25:00,163.79,163.8,163.77,163.78,240300000.0
2008-06-02 00:30:00,163.78,163.925,163.78,163.88,286400000.0
2008-06-02 00:35:00,163.88,163.94,163.85,163.94,260200000.0
2008-06-02 00:40:00,163.94,163.99,163.91,163.95,448500000.0
2008-06-02 00:45:00,163.95,163.95,163.93,163.93,286600000.0
2008-06-02 00:50:00,163.93,164.04,163.93,164.02,439600000.0
2008-06-02 00:55:00,164.02,164.08,164.02,164.05,222200000.0
2008-06-02 01:00:00,164.05,164.05,163.97,163.98,310000000.0
2008-06-02 01:05:00,163.98,164.05,163.98,164.02,206800000.0
2008-06-02 01:10:00,164.02,164.055,163.99,163.995,246600000.0
2008-06-02 01:15:00,164.01,164.1,163.995,164.005,282600000.0
2008-06-02 01:20:00,164.005,164.04,163.975,164.025,49400000.0
2008-06-02 01:25:00,164.025,164.065,164.0,164.05,70600000.0
2008-06-02 01:30:00,164.05,164.21,164.025,164.15,404900000.0
2008-06-02 01:35:00,164.15,164.15,164.01,164.08,591900000.0
2008-06-02 01:40:00,164.08,164.09,164.03,164.06,319100000.0
2008-06-02 01:45:00,164.06,164.12,164.06,164.08,353900000.0
2008-06-02 01:50:00,164.08,164.11,164.05,164.09,424900000.0
2008-06-02 01:55:00,164.09,164.11,164.02,164.06,178600000.0
2008-06-02 02:00:00,164.06,164.11,164.02,164.06,407600000.0
2008-06-02 02:05:00,164.07,164.09,164.01,164.03,254500000.0
2008-06-02 02:10:00,164.03,164.09,164.01,164.05,303200000.0
2008-06-02 02:15:00,164.05,164.06,163.92,163.94,365800000.0
2008-06-02 02:20:00,163.94,163.95,163.87,163.89,408700000.0
2008-06-02 02:25:00,163.89,163.91,163.76,163.83,931400000.0
2008-06-02 02:30:00,163.83,163.87,163.81,163.83,186800000.0
2008-06-02 02:35:00,163.83,163.84,163.71,163.79,520000000.0
2008-06-02 02:40:00,163.79,163.8,163.72,163.78,376200000.0
2008-06-02 02:45:00,163.79,163.85,163.78,163.82,224200000.0
2008-06-02 02:50:00,163.83,163.86,163.72,163.75,548200000.0
2008-06-02 02:55:00,163.75,163.82,163.72,163.76,588600000.0
2008-06-02 03:00:00,163.76,163.79,163.73,163.76,537100000.0
2008-06-02 03:05:00,163.76,163.77,163.73,163.75,314300000.0
2008-06-02 03:10:00,163.75,163.77,163.71,163.74,584899999.0
2008-06-02 03:15:00,163.75,163.81,163.7,163.8,801900000.0
2008-06-02 03:20:00,163.8,163.81,163.67,163.67,583500000.0
2008-06-02 03:25:00,163.67,163.75,163.67,163.745,603699999.0
2008-06-02 03:30:00,163.74,163.8,163.7,163.78,889800000.0
2008-06-02 03:35:00,163.78,163.83,163.77,163.81,545500000.0
2008-06-02 03:40:00,163.81,163.84,163.76,163.78,534599999.0
2008-06-02 03:45:00,163.77,163.79,163.74,163.76,381500000.0
2008-06-02 03:50:00,163.76,163.79,163.74,163.79,323800000.0
2008-06-02 03:55:00,163.79,163.85,163.78,163.82,459600000.0
2008-06-02 04:00:00,163.82,163.83,163.76,163.79,392600000.0
2008-06-02 04:05:00,163.79,163.81,163.76,163.79,253700000.0
2008-06-02 04:10:00,163.79,163.8,163.76,163.78,316800000.0
2008-06-02 04:15:00,163.78,163.8,163.71,163.73,321100000.0
2008-06-02 04:20:00,163.73,163.77,163.71,163.75,262600000.0
2008-06-02 04:25:00,163.74,163.77,163.74,163.76,105200000.0
2008-06-02 04:30:00,163.76,163.76,163.73,163.74,109700000.0
2008-06-02 04:35:00,163.74,163.77,163.735,163.74,308600000.0
2008-06-02 04:40:00,163.74,163.77,163.71,163.71,213900000.0
2008-06-02 04:45:00,163.72,163.75,163.7,163.75,267200000.0
2008-06-02 04:50:00,163.75,163.76,163.73,163.75,166100000.0
2008-06-02 04:55:00,163.75,163.75,163.74,163.74,54200000.0
2008-06-02 05:00:00,163.74,163.75,163.72,163.75,114000000.0
2008-06-02 05:05:00,163.75,163.76,163.73,163.75,46500000.0
2008-06-02 05:10:00,163.74,163.77,163.74,163.74,49500000.0
2008-06-02 05:15:00,163.73,163.78,163.73,163.76,150300000.0
2008-06-02 05:20:00,163.76,163.81,163.76,163.79,189500000.0
2008-06-02 05:25:00,163.79,163.81,163.78,163.79,83100000.0
2008-06-02 05:30:00,163.79,163.88,163.79,163.875,427500000.0
2008-06-02 05:35:00,163.87,163.89,163.85,163.86,359500000.0
2008-06-02 05:40:00,163.86,163.86,163.84,163.86,203000000.0
2008-06-02 05:45:00,163.86,163.87,163.83,163.845,124700000.0
2008-06-02 05:50:00,163.845,163.85,163.82,163.82,185200000.0
2008-06-02 05:55:00,163.82,163.83,163.81,163.82,117000000.0
2008-06-02 06:00:00,163.82,163.9,163.81,163.89,311200000.0
2008-06-02 06:05:00,163.89,163.89,163.86,163.87,185000000.0
2008-06-02 06:10:00,163.87,163.91,163.84,163.91,126600000.0
2008-06-02 06:15:00,163.91,163.91,163.8,163.83,299600000.0
2008-06-02 06:20:00,163.83,163.83,163.79,163.8,198100000.0
2008-06-02 06:25:00,163.8,163.86,163.8,163.81,408900000.0
2008-06-02 06:30:00,163.81,163.87,163.79,163.79,401500000.0
2008-06-02 06:35:00,163.79,163.84,163.75,163.81,622800000.0
2008-06-02 06:40:00,163.8,163.83,163.76,163.77,506400000.0
2008-06-02 06:45:00,163.77,163.8,163.75,163.79,327500000.0
2008-06-02 06:50:00,163.8,163.82,163.78,163.78,162200000.0
2008-06-02 06:55:00,163.79,163.82,163.76,163.8,325200000.0
2008-06-02 07:00:00,163.8,163.81,163.76,163.8,354000000.0
2008-06-02 07:05:00,163.79,163.8,163.755,163.765,159000000.0
2008-06-02 07:10:00,163.77,163.78,163.75,163.765,325500000.0
2008-06-02 07:15:00,163.765,163.83,163.765,163.8,289600000.0
2008-06-02 07:20:00,163.8,163.81,163.79,163.81,213700000.0
2008-06-02 07:25:00,163.81,163.84,163.79,163.83,120000000.0
2008-06-02 07:30:00,163.83,163.85,163.8,163.8,298400000.0
2008-06-02 07:35:00,163.8,163.83,163.8,163.81,137900000.0
2008-06-02 07:40:00,163.84,163.84,163.71,163.75,397957000.0
2008-06-02 07:45:00,163.73,163.82,163.68,163.8,730900000.0
2008-06-02 07:50:00,163.8,163.81,163.705,163.75,601600000.0
2008-06-02 07:55:00,163.75,163.78,163.72,163.75,420600000.0
2008-06-02 08:00:00,163.75,163.75,163.655,163.67,866000000.0
2008-06-02 08:05:00,163.67,163.76,163.64,163.65,839799998.0
2008-06-02 08:10:00,163.65,163.65,163.56,163.59,975300000.0
2008-06-02 08:15:00,163.59,163.6,163.53,163.53,1067600000.0
2008-06-02 08:20:00,163.53,163.56,163.5,163.555,1242600000.0
2008-06-02 08:25:00,163.555,163.58,163.44,163.51,868300000.0
2008-06-02 08:30:00,163.51,163.57,163.5,163.51,901100000.0
2008-06-02 08:35:00,163.51,163.53,163.43,163.48,645000000.0
2008-06-02 08:40:00,163.48,163.51,163.405,163.48,798800000.0
2008-06-02 08:45:00,163.48,163.59,163.47,163.58,815500000.0
2008-06-02 08:50:00,163.58,163.59,163.51,163.56,518600000.0
2008-06-02 08:55:00,163.56,163.565,163.51,163.54,468400000.0
2008-06-02 09:00:00,163.54,163.56,163.4,163.4,916300000.0
2008-06-02 09:05:00,163.4,163.42,163.33,163.4,1080399999.0
2008-06-02 09:10:00,163.39,163.39,163.25,163.25,682900000.0
2008-06-02 09:15:00,163.25,163.33,163.17,163.18,1104400000.0
2008-06-02 09:20:00,163.17,163.3,163.14,163.28,1300800000.0
2008-06-02 09:25:00,163.29,163.35,163.26,163.28,924600001.0
2008-06-02 09:30:00,163.28,163.29,163.22,163.22,834499999.0
2008-06-02 09:35:00,163.22,163.27,163.12,163.12,940700000.0
2008-06-02 09:40:00,163.12,163.16,163.06,163.14,1029700000.0
2008-06-02 09:45:00,163.13,163.225,163.13,163.19,922999998.0
2008-06-02 09:50:00,163.19,163.28,163.19,163.255,867900000.0
2008-06-02 09:55:00,163.26,163.26,163.18,163.18,659600000.0
2008-06-02 10:00:00,163.18,163.24,163.1,163.105,884500000.0
2008-06-02 10:05:00,163.105,163.17,163.07,163.12,930800000.0
2008-06-02 10:10:00,163.12,163.14,162.96,162.965,959599999.0
2008-06-02 10:15:00,162.96,162.98,162.81,162.83,1434400001.0
2008-06-02 10:20:00,162.83,162.92,162.83,162.9,939200000.0
2008-06-02 10:25:00,162.9,162.95,162.76,162.76,1148700000.0
2008-06-02 10:30:00,162.76,162.79,162.73,162.785,761700000.0
2008-06-02 10:35:00,162.785,162.84,162.76,162.84,885200000.0
2008-06-02 10:40:00,162.84,162.97,162.81,162.94,1095700000.0
2008-06-02 10:45:00,162.95,162.98,162.805,162.86,1219700000.0
2008-06-02 10:50:00,162.86,162.89,162.825,162.88,1198900000.0
2008-06-02 10:55:00,162.88,163.0,162.855,162.96,1238600001.0
2008-06-02 11:00:00,162.96,163.04,162.95,162.99,1220600001.0
2008-06-02 11:05:00,162.985,163.06,162.97,163.06,831300000.0
2008-06-02 11:10:00,163.06,163.07,162.99,163.01,729500000.0
2008-06-02 11:15:00,163.0,163.065,162.99,163.01,649000000.0
2008-06-02 11:20:00,163.01,163.03,162.96,162.97,531200000.0
2008-06-02 11:25:00,162.97,163.05,162.97,163.04,630300000.0
2008-06-02 11:30:00,163.04,163.07,162.98,163.01,692700000.0
2008-06-02 11:35:00,163.01,163.04,162.97,163.03,702400000.0
2008-06-02 11:40:00,163.03,163.03,162.99,162.99,441100000.0
2008-06-02 11:45:00,162.99,163.06,162.98,163.04,611900000.0
2008-06-02 11:50:00,163.04,163.04,162.95,162.95,1065000000.0
2008-06-02 11:55:00,162.955,163.04,162.95,163.03,859300000.0
2008-06-02 12:00:00,163.03,163.09,162.99,163.06,710000000.0
2008-06-02 12:05:00,163.06,163.14,163.04,163.14,909300000.0
2008-06-02 12:10:00,163.14,163.28,163.14,163.25,1278200000.0
2008-06-02 12:15:00,163.25,163.3,163.195,163.21,1075800000.0
2008-06-02 12:20:00,163.2,163.23,163.13,163.14,527000000.0
2008-06-02 12:25:00,163.14,163.155,163.1,163.15,551500000.0
2008-06-02 12:30:00,163.15,163.165,163.1,163.14,705200000.0
2008-06-02 12:35:00,163.145,163.145,163.09,163.1,745900000.0
2008-06-02 12:40:00,163.1,163.12,163.05,163.05,814700000.0
2008-06-02 12:45:00,163.05,163.07,163.02,163.02,977400000.0
2008-06-02 12:50:00,163.02,163.035,163.0,163.015,664900000.0
2008-06-02 12:55:00,163.01,163.055,162.99,162.99,676300000.0
2008-06-02 13:00:00,162.99,162.99,162.88,162.88,941000000.0
2008-06-02 13:05:00,162.88,162.97,162.865,162.89,783500000.0
2008-06-02 13:10:00,162.89,162.89,162.8,162.83,916400000.0
2008-06-02 13:15:00,162.83,162.92,162.81,162.91,381250000.0
2008-06-02 13:20:00,162.91,162.92,162.84,162.85,818800000.0
2008-06-02 13:25:00,162.85,162.86,162.755,162.775,580050000.0
2008-06-02 13:30:00,162.775,162.8,162.74,162.76,704950000.0
2008-06-02 13:35:00,162.76,162.82,162.76,162.77,610450000.0
2008-06-02 13:40:00,162.77,162.79,162.73,162.745,861500000.0
2008-06-02 13:45:00,162.75,162.77,162.72,162.74,768150000.0
2008-06-02 13:50:00,162.74,162.76,162.655,162.68,1179300000.0
2008-06-02 13:55:00,162.68,162.685,162.6,162.6,965100000.0
2008-06-02 14:00:00,162.6,162.63,162.59,162.62,512000000.0
2008-06-02 14:05:00,162.62,162.63,162.57,162.6,680750000.0
2008-06-02 14:10:00,162.61,162.635,162.57,162.635,837600000.0
2008-06-02 14:15:00,162.63,162.63,162.55,162.55,844550000.0
2008-06-02 14:20:00,162.55,162.56,162.44,162.475,829900000.0
2008-06-02 14:25:00,162.48,162.48,162.38,162.38,1193200000.0
2008-06-02 14:30:00,162.38,162.5,162.37,162.44,940450000.0
2008-06-02 14:35:00,162.44,162.44,162.35,162.37,1049550000.0
2008-06-02 14:40:00,162.37,162.37,162.29,162.3,1071700000.0
2008-06-02 14:45:00,162.3,162.33,162.3,162.32,1034400000.0
2008-06-02 14:50:00,162.32,162.45,162.32,162.44,812850000.0
2008-06-02 14:55:00,162.44,162.45,162.34,162.41,918800000.0
2008-06-02 15:00:00,162.41,162.41,162.28,162.32,1041400000.0
2008-06-02 15:05:00,162.32,162.41,162.28,162.38,865900000.0
2008-06-02 15:10:00,162.38,162.39,162.3,162.3,1381000000.0
2008-06-02 15:15:00,162.3,162.33,162.29,162.33,838700000.0
2008-06-02 15:20:00,162.33,162.35,162.28,162.35,798750000.0
2008-06-02 15:25:00,162.355,162.39,162.34,162.37,943950000.0
2008-06-02 15:30:00,162.37,162.37,162.31,162.33,893400000.0
2008-06-02 15:35:00,162.33,162.38,162.29,162.35,1183200000.0
2008-06-02 15:40:00,162.35,162.36,162.32,162.34,1025300000.0
2008-06-02 15:45:00,162.34,162.39,162.32,162.36,1206200000.0
2008-06-02 15:50:00,162.36,162.36,162.24,162.26,1413600000.0
2008-06-02 15:55:00,162.26,162.33,162.24,162.32,1349500000.0
2008-06-02 16:00:00,162.3,162.46,162.24,162.46,1807199999.0
2008-06-02 16:05:00,162.46,162.47,162.36,162.41,1273700000.0
2008-06-02 16:10:00,162.41,162.49,162.36,162.38,1565400000.0
2008-06-02 16:15:00,162.38,162.41,162.34,162.35,838300000.0
2008-06-02 16:20:00,162.36,162.42,162.31,162.32,1807000000.0
2008-06-02 16:25:00,162.32,162.34,162.28,162.315,1307800001.0
2008-06-02 16:30:00,162.31,162.35,162.24,162.31,1484500000.0
2008-06-02 16:35:00,162.31,162.39,162.29,162.35,1156600000.0
2008-06-02 16:40:00,162.35,162.42,162.35,162.41,958200000.0
2008-06-02 16:45:00,162.41,162.44,162.37,162.38,994700000.0
2008-06-02 16:50:00,162.38,162.385,162.325,162.36,1362200000.0
2008-06-02 16:55:00,162.36,162.39,162.32,162.34,1567000000.0
2008-06-02 17:00:00,162.34,162.36,162.31,162.35,2062200000.0
2008-06-02 17:05:00,162.35,162.44,162.33,162.44,1811400000.0
2008-06-02 17:10:00,162.44,162.49,162.36,162.42,1429600000.0
2008-06-02 17:15:00,162.42,162.43,162.36,162.37,1261700000.0
2008-06-02 17:20:00,162.37,162.385,162.31,162.345,1676600000.0
2008-06-02 17:25:00,162.34,162.435,162.34,162.39,1722600000.0
2008-06-02 17:30:00,162.39,162.39,162.27,162.31,1560100000.0
2008-06-02 17:35:00,162.31,162.32,162.2,162.22,1612400000.0
2008-06-02 17:40:00,162.21,162.35,162.21,162.31,860200000.0
2008-06-02 17:45:00,162.31,162.36,162.27,162.3,1228000000.0
2008-06-02 17:50:00,162.3,162.36,162.3,162.33,1395200000.0
2008-06-02 17:55:00,162.33,162.38,162.31,162.36,1015140000.0
2008-06-02 18:00:00,162.36,162.41,162.3,162.4,811210000.0
2008-06-02 18:05:00,162.4,162.43,162.37,162.375,893070000.0
2008-06-02 18:10:00,162.37,162.4,162.36,162.38,363200000.0
2008-06-02 18:15:00,162.375,162.4,162.305,162.35,883500000.0
2008-06-02 18:20:00,162.35,162.355,162.3,162.34,672800000.0
2008-06-02 18:25:00,162.34,162.34,162.29,162.3,927100000.0
2008-06-02 18:30:00,162.3,162.3,162.17,162.17,1186900000.0
2008-06-02 18:35:00,162.16,162.28,162.12,162.17,1519600000.0
2008-06-02 18:40:00,162.18,162.22,162.07,162.175,1419600000.0
2008-06-02 18:45:00,162.175,162.27,162.15,162.19,1311300000.0
2008-06-02 18:50:00,162.18,162.25,162.13,162.145,1257600000.0
2008-06-02 18:55:00,162.145,162.245,162.1,162.16,1339200000.0
2008-06-02 19:00:00,162.16,162.235,162.16,162.21,798200000.0
2008-06-02 19:05:00,162.21,162.26,162.15,162.21,1229500000.0
2008-06-02 19:10:00,162.215,162.34,162.215,162.26,896600000.0
2008-06-02 19:15:00,162.26,162.29,162.24,162.28,878200000.0
2008-06-02 19:20:00,162.275,162.275,162.2,162.25,724100000.0
2008-06-02 19:25:00,162.25,162.255,162.205,162.225,856200000.0
2008-06-02 19:30:00,162.225,162.225,162.175,162.22,732500000.0
2008-06-02 19:35:00,162.22,162.23,162.17,162.205,910000000.0
2008-06-02 19:40:00,162.205,162.22,162.145,162.19,724400000.0
2008-06-02 19:45:00,162.19,162.225,162.13,162.14,555800000.0
2008-06-02 19:50:00,162.14,162.23,162.13,162.2,609100000.0
2008-06-02 19:55:00,162.2,162.2,162.13,162.19,583100000.0
2008-06-02 20:00:00,162.19,162.195,162.14,162.16,1070100000.0
2008-06-02 20:05:00,162.16,162.22,162.12,162.15,866100000.0
2008-06-02 20:10:00,162.16,162.26,162.14,162.24,899400000.0
2008-06-02 20:15:00,162.24,162.3,162.24,162.27,785700000.0
2008-06-02 20:20:00,162.27,162.3,162.25,162.275,675600000.0
2008-06-02 20:25:00,162.27,162.32,162.25,162.305,306500000.0
2008-06-02 20:30:00,162.3,162.335,162.27,162.275,346300000.0
2008-06-02 20:35:00,162.275,162.32,162.27,162.27,296000000.0
2008-06-02 20:40:00,162.27,162.3,162.16,162.19,449800000.0
2008-06-02 20:45:00,162.18,162.26,162.17,162.26,204560000.0
2008-06-02 20:50:00,162.26,162.27,162.2,162.21,395580000.0
2008-06-02 20:55:00,162.21,162.25,162.17,162.225,355720000.0
2008-06-02 21:00:00,162.23,162.29,162.23,162.275,300960000.0
2008-06-02 21:05:00,162.27,162.27,162.18,162.195,317780000.0
2008-06-02 21:10:00,162.19,162.22,162.175,162.18,372400000.0
2008-06-02 21:15:00,162.18,162.22,162.16,162.205,293700000.0
2008-06-02 21:20:00,162.2,162.25,162.2,162.235,336700000.0
2008-06-02 21:25:00,162.24,162.315,162.2,162.295,486400000.0
2008-06-02 21:30:00,162.295,162.38,162.295,162.32,395100000.0
2008-06-02 21:35:00,162.32,162.34,162.28,162.32,301100000.0
2008-06-02 21:40:00,162.315,162.325,162.28,162.295,129800000.0
2008-06-02 21:45:00,162.3,162.38,162.3,162.365,415100000.0
2008-06-02 21:50:00,162.37,162.48,162.365,162.47,342800000.0
2008-06-02 21:55:00,162.47,162.53,162.45,162.45,427600000.0
2008-06-02 22:00:00,162.45,162.505,162.45,162.465,219700000.0
2008-06-02 22:05:00,162.465,162.485,162.46,162.46,194600000.0
2008-06-02 22:10:00,162.465,162.47,162.425,162.435,206300000.0
2008-06-02 22:15:00,162.44,162.445,162.42,162.43,138500000.0
2008-06-02 22:20:00,162.43,162.475,162.43,162.46,128900000.0
2008-06-02 22:25:00,162.47,162.48,162.43,162.435,251500000.0
2008-06-02 22:30:00,162.435,162.445,162.38,162.44,142400000.0
2008-06-02 22:35:00,162.435,162.445,162.43,162.435,62400000.0
2008-06-02 22:40:00,162.43,162.45,162.42,162.435,258100000.0
2008-06-02 22:45:00,162.435,162.44,162.38,162.38,232400000.0
2008-06-02 22:50:00,162.385,162.395,162.275,162.305,251100000.0
2008-06-02 22:55:00,162.305,162.305,162.16,162.23,285000000.0
2008-06-02 23:00:00,162.25,162.25,162.21,162.21,107200000.0
2008-06-02 23:05:00,162.235,162.315,162.215,162.315,93600000.0
2008-06-02 23:10:00,162.32,162.33,162.3,162.325,11700000.0
2008-06-02 23:15:00,162.31,162.35,162.31,162.34,40000000.0
2008-06-02 23:20:00,162.35,162.39,162.35,162.39,136100000.0
2008-06-02 23:25:00,162.39,162.4,162.385,162.39,68700000.0
2008-06-02 23:30:00,162.39,162.41,162.34,162.34,128600000.0
2008-06-02 23:35:00,162.3,162.39,162.3,162.36,66800000.0
2008-06-02 23:40:00,162.35,162.35,162.28,162.28,74900000.0
2008-06-02 23:45:00,162.28,162.28,162.15,162.23,160800000.0
2008-06-02 23:50:00,162.225,162.27,162.225,162.27,16200000.0
2008-06-02 23:55:00,162.26,162.28,162.24,162.27,46700000.0
2008-06-03 00:00:00,162.27,162.36,162.27,162.355,150800000.0
2008-06-03 00:05:00,162.355,162.4,162.35,162.385,165800000.0
2008-06-03 00:10:00,162.39,162.39,162.385,162.385,90000000.0
2008-06-03 00:15:00,162.385,162.39,162.385,162.385,58900000.0
2008-06-03 00:20:00,162.385,162.58,162.385,162.53,448700000.0
2008-06-03 00:25:00,162.53,162.55,162.49,162.49,193800000.0
2008-06-03 00:30:00,162.49,162.49,162.45,162.45,97200000.0
2008-06-03 00:35:00,162.45,162.45,162.43,162.45,8800000.0
2008-06-03 00:40:00,162.44,162.45,162.43,162.44,77300000.0
2008-06-03 00:45:00,162.455,162.49,162.455,162.47,133400000.0
2008-06-03 00:50:00,162.47,162.47,162.4,162.4,428500000.0
2008-06-03 00:55:00,162.4,162.4,162.355,162.38,171100000.0
2008-06-03 01:00:00,162.38,162.45,162.38,162.45,139800000.0
2008-06-03 01:05:00,162.425,162.45,162.37,162.38,128200000.0
2008-06-03 01:10:00,162.37,162.39,162.34,162.34,156000000.0
2008-06-03 01:15:00,162.34,162.34,162.315,162.315,76900000.0
2008-06-03 01:20:00,162.32,162.365,162.32,162.365,135100000.0
2008-06-03 01:25:00,162.36,162.36,162.32,162.345,67300000.0
2008-06-03 01:30:00,162.345,162.345,162.32,162.32,71300000.0
2008-06-03 01:35:00,162.32,162.32,162.25,162.25,158700000.0
2008-06-03 01:40:00,162.25,162.25,162.16,162.18,159600000.0
2008-06-03 01:45:00,162.18,162.25,162.18,162.2,229700000.0
2008-06-03 01:50:00,162.19,162.21,162.17,162.18,141500000.0
2008-06-03 01:55:00,162.18,162.205,162.17,162.18,265100000.0
2008-06-03 02:00:00,162.18,162.24,162.17,162.24,568900000.0
2008-06-03 02:05:00,162.24,162.24,162.17,162.19,247400000.0
2008-06-03 02:10:00,162.19,162.27,162.19,162.22,437000000.0
2008-06-03 02:15:00,162.22,162.22,162.17,162.185,372300000.0
2008-06-03 02:20:00,162.185,162.2,162.14,162.18,283400000.0
2008-06-03 02:25:00,162.18,162.195,162.08,162.1,404700000.0
2008-06-03 02:30:00,162.1,162.13,162.1,162.12,393900000.0
2008-06-03 02:35:00,162.12,162.19,162.12,162.165,318800000.0
2008-06-03 02:40:00,162.165,162.21,162.165,162.21,133700000.0
2008-06-03 02:45:00,162.22,162.22,162.16,162.17,188800000.0
2008-06-03 02:50:00,162.17,162.205,162.16,162.17,366000000.0
2008-06-03 02:55:00,162.17,162.28,162.17,162.27,709600000.0
2008-06-03 03:00:00,162.27,162.28,162.25,162.26,296100000.0
2008-06-03 03:05:00,162.26,162.265,162.21,162.22,309500000.0
2008-06-03 03:10:00,162.22,162.24,162.21,162.23,145800000.0
2008-06-03 03:15:00,162.22,162.245,162.2,162.245,176200000.0
2008-06-03 03:20:00,162.245,162.3,162.245,162.29,564300000.0
2008-06-03 03:25:00,162.29,162.335,162.29,162.32,273800000.0
2008-06-03 03:30:00,162.32,162.34,162.3,162.315,278600000.0
2008-06-03 03:35:00,162.315,162.38,162.315,162.35,468600000.0
2008-06-03 03:40:00,162.35,162.49,162.35,162.49,266300000.0
2008-06-03 03:45:00,162.49,162.59,162.48,162.53,570800000.0
2008-06-03 03:50:00,162.53,162.53,162.38,162.38,592900000.0
2008-06-03 03:55:00,162.38,162.39,162.32,162.34,545900000.0
2008-06-03 04:00:00,162.34,162.41,162.335,162.37,343200000.0
2008-06-03 04:05:00,162.37,162.38,162.35,162.35,183400000.0
2008-06-03 04:10:00,162.34,162.34,162.275,162.28,246500000.0
2008-06-03 04:15:00,162.275,162.35,162.275,162.31,400800000.0
2008-06-03 04:20:00,162.31,162.36,162.31,162.34,335100000.0
2008-06-03 04:25:00,162.34,162.44,162.34,162.41,382100000.0
2008-06-03 04:30:00,162.41,162.47,162.41,162.45,312800000.0
2008-06-03 04:35:00,162.45,162.48,162.425,162.465,296000000.0
2008-06-03 04:40:00,162.465,162.47,162.44,162.45,223800000.0
2008-06-03 04:45:00,162.46,162.465,162.42,162.45,127800000.0
2008-06-03 04:50:00,162.46,162.46,162.41,162.46,146000000.0
2008-06-03 04:55:00,162.46,162.51,162.46,162.49,220800000.0
2008-06-03 05:00:00,162.49,162.49,162.42,162.44,105000000.0
2008-06-03 05:05:00,162.43,162.48,162.42,162.45,334600000.0
2008-06-03 05:10:00,162.45,162.48,162.44,162.47,207300000.0
2008-06-03 05:15:00,162.47,162.47,162.42,162.45,220700000.0
2008-06-03 05:20:00,162.44,162.485,162.43,162.44,209900000.0
2008-06-03 05:25:00,162.44,162.47,162.42,162.45,191800000.0
2008-06-03 05:30:00,162.45,162.45,162.43,162.44,150500000.0
2008-06-03 05:35:00,162.44,162.48,162.43,162.45,309300000.0
2008-06-03 05:40:00,162.44,162.475,162.44,162.44,236700000.0
2008-06-03 05:45:00,162.445,162.56,162.44,162.55,367100000.0
2008-06-03 05:50:00,162.55,162.55,162.52,162.52,145000000.0
2008-06-03 05:55:00,162.52,162.52,162.43,162.46,648300000.0
2008-06-03 06:00:00,162.46,162.47,162.42,162.42,431200000.0
2008-06-03 06:05:00,162.42,162.43,162.295,162.3,457400000.0
2008-06-03 06:10:00,162.3,162.35,162.21,162.21,794900000.0
2008-06-03 06:15:00,162.19,162.19,162.06,162.07,681600000.0
2008-06-03 06:20:00,162.07,162.18,162.04,162.145,529300000.0
2008-06-03 06:25:00,162.145,162.15,162.1,162.12,298900000.0
2008-06-03 06:30:00,162.12,162.17,162.08,162.09,479300000.0
2008-06-03 06:35:00,162.09,162.17,162.08,162.17,422600000.0
2008-06-03 06:40:00,162.17,162.19,162.15,162.16,407100000.0
2008-06-03 06:45:00,162.16,162.17,162.1,162.11,376000000.0
2008-06-03 06:50:00,162.11,162.11,161.9,161.9,674500000.0
2008-06-03 06:55:00,161.9,161.935,161.85,161.925,575800000.0
2008-06-03 07:00:00,161.92,161.96,161.9,161.96,632400000.0
2008-06-03 07:05:00,161.955,161.96,161.9,161.91,650400000.0
2008-06-03 07:10:00,161.91,162.0,161.91,162.0,525200000.0
2008-06-03 07:15:00,162.0,162.02,161.97,161.97,347200000.0
2008-06-03 07:20:00,161.97,161.97,161.825,161.85,531800000.0
2008-06-03 07:25:00,161.845,161.955,161.825,161.95,573600001.0
2008-06-03 07:30:00,161.95,162.03,161.94,161.965,559700001.0
2008-06-03 07:35:00,161.96,162.05,161.935,162.02,517900000.0
2008-06-03 07:40:00,162.02,162.035,161.95,162.02,426900000.0
2008-06-03 07:45:00,162.02,162.12,162.02,162.09,837200000.0
2008-06-03 07:50:00,162.09,162.16,162.08,162.09,662600000.0
2008-06-03 07:55:00,162.09,162.165,162.03,162.14,788300001.0
2008-06-03 08:00:00,162.14,162.18,162.075,162.1,508000000.0
2008-06-03 08:05:00,162.1,162.13,162.06,162.085,643100000.0
2008-06-03 08:10:00,162.085,162.09,162.035,162.05,539200000.0
2008-06-03 08:15:00,162.05,162.07,162.02,162.06,422300000.0
2008-06-03 08:20:00,162.055,162.1,162.035,162.05,633500000.0
2008-06-03 08:25:00,162.05,162.105,161.915,161.955,714700000.0
2008-06-03 08:30:00,161.95,162.0,161.93,161.96,1007700000.0
2008-06-03 08:35:00,161.96,162.0,161.96,161.975,776400000.0
2008-06-03 08:40:00,161.975,162.065,161.96,162.015,909900000.0
2008-06-03 08:45:00,162.01,162.015,161.91,161.99,801500000.0
2008-06-03 08:50:00,161.985,162.01,161.905,161.915,852500000.0
2008-06-03 08:55:00,161.91,161.93,161.84,161.91,1004400000.0
2008-06-03 09:00:00,161.91,161.97,161.84,161.88,826200000.0
2008-06-03 09:05:00,161.885,162.05,161.88,162.0,940000000.0
2008-06-03 09:10:00,162.0,162.11,161.96,162.07,1045000000.0
2008-06-03 09:15:00,162.06,162.17,162.05,162.155,949300000.0
2008-06-03 09:20:00,162.16,162.215,162.065,162.13,882700000.0
2008-06-03 09:25:00,162.13,162.155,162.1,162.14,846600000.0
2008-06-03 09:30:00,162.14,162.16,162.12,162.15,376100000.0
2008-06-03 09:35:00,162.15,162.38,162.15,162.33,972674472.0
2008-06-03 09:40:00,162.33,162.39,162.325,162.365,673500000.0
2008-06-03 09:45:00,162.36,162.465,162.34,162.45,672800000.0
2008-06-03 09:50:00,162.45,162.49,162.37,162.38,685700000.0
2008-06-03 09:55:00,162.375,162.48,162.35,162.47,674700000.0
2008-06-03 10:00:00,162.47,162.48,162.405,162.41,832700000.0
2008-06-03 10:05:00,162.41,162.425,162.355,162.375,757900000.0
2008-06-03 10:10:00,162.375,162.48,162.365,162.44,891800000.0
2008-06-03 10:15:00,162.44,162.47,162.41,162.45,954200000.0
2008-06-03 10:20:00,162.45,162.47,162.36,162.445,1507400000.0
2008-06-03 10:25:00,162.445,162.45,162.385,162.41,1215100000.0
2008-06-03 10:30:00,162.41,162.41,162.29,162.29,706800000.0
2008-06-03 10:35:00,162.29,162.32,162.21,162.27,1124400000.0
2008-06-03 10:40:00,162.27,162.34,162.245,162.33,1426800000.0
2008-06-03 10:45:00,162.33,162.4,162.29,162.355,1687700000.0
2008-06-03 10:50:00,162.36,162.545,162.345,162.47,1330300000.0
2008-06-03 10:55:00,162.47,162.475,162.34,162.455,1143200000.0
2008-06-03 11:00:00,162.46,162.51,162.45,162.485,1023800000.0
2008-06-03 11:05:00,162.485,162.53,162.47,162.5,968800000.0
2008-06-03 11:10:00,162.5,162.61,162.5,162.61,1181300000.0
2008-06-03 11:15:00,162.61,162.775,162.61,162.77,1587400000.0
2008-06-03 11:20:00,162.77,162.775,162.685,162.685,1294000000.0
2008-06-03 11:25:00,162.685,162.705,162.645,162.69,1050200000.0
2008-06-03 11:30:00,162.685,162.77,162.66,162.745,1277500000.0
2008-06-03 11:35:00,162.75,162.8,162.735,162.77,1001300000.0
2008-06-03 11:40:00,162.77,162.775,162.655,162.685,1122700000.0
2008-06-03 11:45:00,162.685,162.825,162.665,162.81,754700000.0
2008-06-03 11:50:00,162.815,162.82,162.7,162.72,1034800000.0
2008-06-03 11:55:00,162.72,162.78,162.7,162.775,1037200000.0
2008-06-03 12:00:00,162.775,162.83,162.775,162.805,954300000.0
2008-06-03 12:05:00,162.805,162.87,162.8,162.845,1187300000.0
2008-06-03 12:10:00,162.85,162.92,162.83,162.905,1035000000.0
2008-06-03 12:15:00,162.9,162.9,162.81,162.81,704200000.0
2008-06-03 12:20:00,162.81,162.82,162.735,162.74,766700000.0
2008-06-03 12:25:00,162.74,162.76,162.7,162.72,617200000.0
2008-06-03 12:30:00,162.715,162.74,162.665,162.68,864900000.0
2008-06-03 12:35:00,162.68,162.705,162.57,162.59,1014600000.0
2008-06-03 12:40:00,162.595,162.625,162.54,162.6,1263700000.0
2008-06-03 12:45:00,162.6,162.645,162.575,162.64,721900000.0
2008-06-03 12:50:00,162.64,162.665,162.635,162.65,653000000.0
2008-06-03 12:55:00,162.65,162.65,162.595,162.615,442400000.0
2008-06-03 13:00:00,162.615,162.62,162.55,162.565,707400000.0
2008-06-03 13:05:00,162.565,162.64,162.565,162.62,552700000.0
2008-06-03 13:10:00,162.62,162.67,162.615,162.67,539600000.0
2008-06-03 13:15:00,162.67,162.74,162.64,162.695,1272900000.0
2008-06-03 13:20:00,162.695,162.81,162.695,162.77,884300000.0
2008-06-03 13:25:00,162.77,162.865,162.755,162.835,719100000.0
2008-06-03 13:30:00,162.835,162.835,162.74,162.8,820400000.0
2008-06-03 13:35:00,162.795,162.825,162.74,162.76,746100000.0
2008-06-03 13:40:00,162.76,162.78,162.74,162.78,487500000.0
2008-06-03 13:45:00,162.78,162.8,162.74,162.79,708400000.0
2008-06-03 13:50:00,162.79,162.95,162.79,162.93,796000000.0
2008-06-03 13:55:00,162.92,163.09,162.915,163.09,984700000.0
2008-06-03 14:00:00,163.09,163.14,163.01,163.04,1040243551.0
2008-06-03 14:05:00,163.04,163.09,163.02,163.06,622937362.0
2008-06-03 14:10:00,163.06,163.06,162.98,163.0,702900000.0
2008-06-03 14:15:00,163.0,163.08,162.975,163.08,760300000.0
2008-06-03 14:20:00,163.085,163.165,163.06,163.16,863000000.0
2008-06-03 14:25:00,163.16,163.215,163.14,163.19,712200000.0
2008-06-03 14:30:00,163.19,163.2,163.09,163.105,667600000.0
2008-06-03 14:35:00,163.105,163.105,162.99,162.99,557400000.0
2008-06-03 14:40:00,162.99,163.01,162.955,163.01,559200000.0
2008-06-03 14:45:00,163.005,163.025,162.975,162.98,719600000.0
2008-06-03 14:50:00,162.98,163.005,162.95,163.0,620700000.0
2008-06-03 14:55:00,163.0,163.04,162.98,163.0,793000000.0
2008-06-03 15:00:00,163.0,163.165,162.95,162.98,1284750000.0
2008-06-03 15:05:00,162.98,163.05,162.95,162.96,1214900000.0
2008-06-03 15:10:00,162.96,163.06,162.885,163.045,1260300000.0
2008-06-03 15:15:00,163.045,163.115,162.97,163.11,1335800000.0
2008-06-03 15:20:00,163.11,163.135,162.97,163.09,1425400000.0
2008-06-03 15:25:00,163.09,163.09,162.7,162.7,1242700000.0
2008-06-03 15:30:00,162.695,162.795,162.68,162.73,961700000.0
2008-06-03 15:35:00,162.73,162.79,162.63,162.66,1100400000.0
2008-06-03 15:40:00,162.66,162.715,162.575,162.615,882300000.0
2008-06-03 15:45:00,162.615,162.615,162.51,162.535,1085100000.0
2008-06-03 15:50:00,162.54,162.615,162.47,162.61,885100000.0
2008-06-03 15:55:00,162.61,162.78,162.61,162.76,994000000.0
2008-06-03 16:00:00,162.765,162.785,162.54,162.755,1305600000.0
2008-06-03 16:05:00,162.755,162.79,162.6,162.625,1053800000.0
2008-06-03 16:10:00,162.63,162.655,162.555,162.6,943600000.0
2008-06-03 16:15:00,162.6,162.61,162.54,162.595,1002000000.0
2008-06-03 16:20:00,162.595,162.61,162.55,162.6,916000000.0
2008-06-03 16:25:00,162.6,162.695,162.6,162.65,1140700000.0
2008-06-03 16:30:00,162.66,162.685,162.64,162.67,958000000.0
2008-06-03 16:35:00,162.67,162.69,162.62,162.625,897100000.0
2008-06-03 16:40:00,162.625,162.64,162.565,162.565,832000000.0
2008-06-03 16:45:00,162.565,162.61,162.525,162.565,837900000.0
2008-06-03 16:50:00,162.565,162.625,162.51,162.55,814400000.0
2008-06-03 16:55:00,162.55,162.745,162.55,162.725,994500000.0
2008-06-03 17:00:00,162.73,162.765,162.695,162.715,913100000.0
2008-06-03 17:05:00,162.72,162.88,162.715,162.755,831300000.0
2008-06-03 17:10:00,162.755,162.755,162.645,162.7,1081300000.0
2008-06-03 17:15:00,162.7,162.71,162.645,162.65,865300000.0
2008-06-03 17:20:00,162.655,162.685,162.605,162.665,750100000.0
2008-06-03 17:25:00,162.665,162.695,162.64,162.655,489100000.0
2008-06-03 17:30:00,162.65,162.685,162.58,162.595,730900000.0
2008-06-03 17:35:00,162.595,162.655,162.555,162.65,954600000.0
2008-06-03 17:40:00,162.645,162.685,162.625,162.64,731500000.0
2008-06-03 17:45:00,162.645,162.685,162.62,162.67,574600000.0
2008-06-03 17:50:00,162.67,162.675,162.61,162.62,516100000.0
2008-06-03 17:55:00,162.625,162.71,162.62,162.705,443400000.0
2008-06-03 18:00:00,162.7,162.72,162.63,162.645,582200000.0
2008-06-03 18:05:00,162.64,162.715,162.635,162.645,469000000.0
2008-06-03 18:10:00,162.64,162.65,162.58,162.59,707300000.0
2008-06-03 18:15:00,162.58,162.64,162.58,162.63,712000000.0
2008-06-03 18:20:00,162.63,162.64,162.57,162.62,520200000.0
2008-06-03 18:25:00,162.62,162.63,162.52,162.555,523300000.0
2008-06-03 18:30:00,162.55,162.55,162.505,162.505,412800000.0
2008-06-03 18:35:00,162.505,162.525,162.495,162.51,408700000.0
2008-06-03 18:40:00,162.51,162.525,162.43,162.445,465200000.0
2008-06-03 18:45:00,162.445,162.465,162.41,162.43,462700000.0
2008-06-03 18:50:00,162.43,162.5,162.43,162.47,389600000.0
2008-06-03 18:55:00,162.47,162.485,162.405,162.47,617000000.0
2008-06-03 19:00:00,162.465,162.515,162.45,162.495,537700000.0
2008-06-03 19:05:00,162.5,162.515,162.46,162.475,291100000.0
2008-06-03 19:10:00,162.47,162.505,162.455,162.475,343900000.0
2008-06-03 19:15:00,162.47,162.49,162.415,162.435,648300000.0
2008-06-03 19:20:00,162.43,162.43,162.28,162.28,765100000.0
2008-06-03 19:25:00,162.28,162.285,162.205,162.275,832300000.0
2008-06-03 19:30:00,162.285,162.285,162.19,162.2,873900000.0
2008-06-03 19:35:00,162.2,162.315,162.19,162.295,793500000.0
2008-06-03 19:40:00,162.295,162.35,162.27,162.34,731000000.0
2008-06-03 19:45:00,162.34,162.36,162.245,162.29,774000000.0
2008-06-03 19:50:00,162.29,162.375,162.255,162.33,944000000.0
2008-06-03 19:55:00,162.33,162.33,162.2,162.29,967600000.0
2008-06-03 20:00:00,162.29,162.33,162.245,162.255,821100000.0
2008-06-03 20:05:00,162.255,162.325,162.2,162.31,936200000.0
2008-06-03 20:10:00,162.31,162.36,162.28,162.28,700900000.0
2008-06-03 20:15:00,162.28,162.33,162.225,162.23,873700000.0
2008-06-03 20:20:00,162.235,162.28,162.19,162.2,740200000.0
2008-06-03 20:25:00,162.2,162.275,162.15,162.165,773700000.0
2008-06-03 20:30:00,162.165,162.22,162.105,162.16,781200000.0
2008-06-03 20:35:00,162.16,162.22,162.12,162.15,567400000.0
2008-06-03 20:40:00,162.15,162.195,162.105,162.17,727100000.0
2008-06-03 20:45:00,162.17,162.23,162.14,162.19,580300000.0
2008-06-03 20:50:00,162.19,162.255,162.19,162.22,584800000.0
2008-06-03 20:55:00,162.22,162.245,162.205,162.23,639900000.0
2008-06-03 21:00:00,162.23,162.415,162.15,162.335,945900000.0
2008-06-03 21:05:00,162.33,162.425,162.28,162.395,1110700000.0
2008-06-03 21:10:00,162.395,162.41,162.31,162.33,913700000.0
2008-06-03 21:15:00,162.335,162.36,162.255,162.3,700500000.0
2008-06-03 21:20:00,162.3,162.36,162.265,162.345,613000000.0
2008-06-03 21:25:00,162.345,162.435,162.315,162.43,584000000.0
2008-06-03 21:30:00,162.435,162.64,162.4,162.555,890500000.0
2008-06-03 21:35:00,162.565,162.675,162.55,162.665,614300000.0
2008-06-03 21:40:00,162.66,162.685,162.585,162.59,606900000.0
2008-06-03 21:45:00,162.59,162.63,162.545,162.62,507800000.0
2008-06-03 21:50:00,162.62,162.62,162.56,162.56,415000000.0
2008-06-03 21:55:00,162.56,162.565,162.52,162.52,396800000.0
2008-06-03 22:00:00,162.515,162.53,162.5,162.52,344500000.0
2008-06-03 22:05:00,162.525,162.525,162.49,162.49,300300000.0
2008-06-03 22:10:00,162.5,162.505,162.485,162.485,173900000.0
2008-06-03 22:15:00,162.485,162.495,162.465,162.49,173400000.0
2008-06-03 22:20:00,162.49,162.51,162.485,162.49,135700000.0
2008-06-03 22:25:00,162.485,162.495,162.465,162.465,233100000.0
2008-06-03 22:30:00,162.465,162.47,162.405,162.425,288400000.0
2008-06-03 22:35:00,162.425,162.445,162.37,162.375,266400000.0
2008-06-03 22:40:00,162.37,162.385,162.365,162.37,166800000.0
2008-06-03 22:45:00,162.37,162.37,162.32,162.335,300700000.0
2008-06-03 22:50:00,162.33,162.375,162.31,162.32,331800000.0
2008-06-03 22:55:00,162.32,162.34,162.3,162.3,261100000.0
2008-06-03 23:00:00,162.3,162.305,162.21,162.27,196500000.0
2008-06-03 23:05:00,162.27,162.375,162.27,162.34,293300000.0
2008-06-03 23:10:00,162.345,162.36,162.28,162.3,94800000.0
2008-06-03 23:15:00,162.29,162.305,162.26,162.28,71400000.0
2008-06-03 23:20:00,162.28,162.31,162.28,162.3,97000000.0
2008-06-03 23:25:00,162.3,162.34,162.27,162.34,142800000.0
2008-06-03 23:30:00,162.34,162.4,162.29,162.38,119800000.0
2008-06-03 23:35:00,162.38,162.38,162.32,162.34,69700000.0
2008-06-03 23:40:00,162.33,162.34,162.29,162.3,64600000.0
2008-06-03 23:45:00,162.31,162.31,162.24,162.3,80100000.0
2008-06-03 23:50:00,162.29,162.32,162.27,162.31,90500000.0
2008-06-03 23:55:00,162.31,162.32,162.26,162.28,65000000.0
2008-06-04 00:00:00,162.28,162.33,162.27,162.3,48900000.0
2008-06-04 00:05:00,162.29,162.34,162.29,162.32,53700000.0
2008-06-04 00:10:00,162.32,162.36,162.3,162.36,69700000.0
2008-06-04 00:15:00,162.36,162.42,162.36,162.38,106200000.0
2008-06-04 00:20:00,162.37,162.47,162.37,162.44,201500000.0
2008-06-04 00:25:00,162.44,162.47,162.41,162.46,132300000.0
2008-06-04 00:30:00,162.46,162.495,162.445,162.47,168700000.0
2008-06-04 00:35:00,162.47,162.48,162.44,162.45,150800000.0
2008-06-04 00:40:00,162.45,162.47,162.33,162.43,433500000.0
2008-06-04 00:45:00,162.42,162.465,162.4,162.41,236100000.0
2008-06-04 00:50:00,162.415,162.465,162.415,162.45,306200000.0
2008-06-04 00:55:00,162.45,162.45,162.42,162.435,114200000.0
2008-06-04 01:00:00,162.43,162.45,162.38,162.39,241100000.0
2008-06-04 01:05:00,162.39,162.45,162.38,162.44,83000000.0
2008-06-04 01:10:00,162.44,162.48,162.43,162.44,138200000.0
2008-06-04 01:15:00,162.45,162.45,162.42,162.43,96800000.0
2008-06-04 01:20:00,162.42,162.45,162.42,162.45,55800000.0
2008-06-04 01:25:00,162.45,162.49,162.44,162.48,123000000.0
2008-06-04 01:30:00,162.49,162.49,162.4,162.4,102700000.0
2008-06-04 01:35:00,162.4,162.46,162.38,162.45,211800000.0
2008-06-04 01:40:00,162.46,162.46,162.38,162.39,118400000.0
2008-06-04 01:45:00,162.39,162.41,162.32,162.39,250100000.0
2008-06-04 01:50:00,162.39,162.4,162.28,162.31,474799998.0
2008-06-04 01:55:00,162.315,162.315,162.17,162.18,324200000.0
2008-06-04 02:00:00,162.18,162.22,162.14,162.22,596800000.0
2008-06-04 02:05:00,162.22,162.34,162.2,162.3,441000000.0
2008-06-04 02:10:00,162.3,162.31,162.24,162.26,441100000.0
2008-06-04 02:15:00,162.255,162.29,162.24,162.26,308400000.0
2008-06-04 02:20:00,162.25,162.33,162.25,162.31,301450000.0
2008-06-04 02:25:00,162.31,162.33,162.27,162.31,258800000.0
2008-06-04 02:30:00,162.31,162.31,162.26,162.29,181800000.0
2008-06-04 02:35:00,162.3,162.35,162.27,162.35,444300000.0
2008-06-04 02:40:00,162.35,162.35,162.26,162.28,262700000.0
2008-06-04 02:45:00,162.28,162.375,162.28,162.33,388900000.0
2008-06-04 02:50:00,162.33,162.395,162.31,162.37,327500000.0
2008-06-04 02:55:00,162.37,162.46,162.37,162.425,745100000.0
2008-06-04 03:00:00,162.425,162.43,162.375,162.42,316400000.0
2008-06-04 03:05:00,162.42,162.49,162.41,162.49,267000000.0
2008-06-04 03:10:00,162.49,162.51,162.47,162.51,379600000.0
2008-06-04 03:15:00,162.51,162.52,162.48,162.52,233500000.0
2008-06-04 03:20:00,162.52,162.56,162.51,162.52,417000000.0
2008-06-04 03:25:00,162.525,162.56,162.5,162.525,189200000.0
2008-06-04 03:30:00,162.53,162.59,162.5,162.58,682300000.0
2008-06-04 03:35:00,162.585,162.59,162.5,162.53,370900000.0
2008-06-04 03:40:00,162.52,162.525,162.48,162.51,494100001.0
2008-06-04 03:45:00,162.5,162.55,162.49,162.5,433000000.0
2008-06-04 03:50:00,162.5,162.52,162.41,162.445,453500000.0
2008-06-04 03:55:00,162.45,162.48,162.43,162.45,466800000.0
2008-06-04 04:00:00,162.45,162.47,162.4,162.43,392200000.0
2008-06-04 04:05:00,162.425,162.44,162.34,162.4,294100000.0
2008-06-04 04:10:00,162.4,162.43,162.39,162.425,300300000.0
2008-06-04 04:15:00,162.425,162.47,162.39,162.47,250300000.0
2008-06-04 04:20:00,162.47,162.5,162.45,162.48,357300000.0
2008-06-04 04:25:00,162.48,162.485,162.43,162.445,233100000.0
2008-06-04 04:30:00,162.44,162.44,162.375,162.38,309400000.0
2008-06-04 04:35:00,162.38,162.49,162.375,162.44,538800000.0
2008-06-04 04:40:00,162.44,162.48,162.43,162.48,197700000.0
2008-06-04 04:45:00,162.47,162.53,162.46,162.51,324500000.0
2008-06-04 04:50:00,162.51,162.52,162.5,162.52,245000000.0
2008-06-04 04:55:00,162.52,162.54,162.49,162.53,162600000.0
2008-06-04 05:00:00,162.53,162.56,162.48,162.51,381900000.0
2008-06-04 05:05:00,162.51,162.51,162.45,162.48,350900000.0
2008-06-04 05:10:00,162.48,162.49,162.45,162.45,157300000.0
2008-06-04 05:15:00,162.445,162.49,162.445,162.46,234300000.0
2008-06-04 05:20:00,162.46,162.5,162.43,162.5,423300000.0
2008-06-04 05:25:00,162.48,162.51,162.48,162.51,104500000.0
2008-06-04 05:30:00,162.51,162.51,162.465,162.485,509400000.0
2008-06-04 05:35:00,162.48,162.49,162.48,162.48,157100000.0
2008-06-04 05:40:00,162.485,162.5,162.47,162.48,200500000.0
2008-06-04 05:45:00,162.48,162.49,162.42,162.46,201000000.0
2008-06-04 05:50:00,162.465,162.53,162.45,162.525,266000000.0
2008-06-04 05:55:00,162.525,162.53,162.5,162.52,125300000.0
2008-06-04 06:00:00,162.52,162.55,162.51,162.53,440000000.0
2008-06-04 06:05:00,162.53,162.56,162.49,162.5,367300000.0
2008-06-04 06:10:00,162.505,162.51,162.46,162.46,199500000.0
2008-06-04 06:15:00,162.47,162.52,162.46,162.51,149100000.0
2008-06-04 06:20:00,162.51,162.56,162.5,162.53,233500000.0
2008-06-04 06:25:00,162.53,162.56,162.49,162.52,320300000.0
2008-06-04 06:30:00,162.52,162.52,162.48,162.52,167800000.0
2008-06-04 06:35:00,162.52,162.53,162.5,162.51,247300000.0
2008-06-04 06:40:00,162.51,162.53,162.5,162.51,153100000.0
2008-06-04 06:45:00,162.51,162.52,162.46,162.47,175200000.0
2008-06-04 06:50:00,162.465,162.5,162.46,162.49,128900000.0
2008-06-04 06:55:00,162.49,162.525,162.48,162.52,145000000.0
2008-06-04 07:00:00,162.525,162.56,162.42,162.42,405600000.0
2008-06-04 07:05:00,162.42,162.47,162.4,162.46,312900000.0
2008-06-04 07:10:00,162.46,162.49,162.4,162.49,363300000.0
2008-06-04 07:15:00,162.49,162.51,162.46,162.48,285800000.0
2008-06-04 07:20:00,162.48,162.48,162.42,162.46,264900000.0
2008-06-04 07:25:00,162.46,162.48,162.41,162.43,396300000.0
2008-06-04 07:30:00,162.43,162.44,162.29,162.33,563300000.0
2008-06-04 07:35:00,162.33,162.45,162.3,162.44,482700000.0
2008-06-04 07:40:00,162.445,162.56,162.44,162.53,780600000.0
2008-06-04 07:45:00,162.54,162.56,162.525,162.53,336400000.0
2008-06-04 07:50:00,162.53,162.58,162.53,162.56,373700000.0
2008-06-04 07:55:00,162.565,162.59,162.555,162.57,343400000.0
2008-06-04 08:00:00,162.56,162.58,162.53,162.58,598600000.0
2008-06-04 08:05:00,162.57,162.57,162.43,162.5,981100000.0
2008-06-04 08:10:00,162.5,162.53,162.44,162.47,977600000.0
2008-06-04 08:15:00,162.47,162.54,162.37,162.375,1317200000.0
2008-06-04 08:20:00,162.38,162.43,162.315,162.32,1214900000.0
2008-06-04 08:25:00,162.32,162.41,162.29,162.41,1268800000.0
2008-06-04 08:30:00,162.41,162.45,162.38,162.4,1049800000.0
2008-06-04 08:35:00,162.4,162.41,162.36,162.37,824900000.0
2008-06-04 08:40:00,162.37,162.41,162.35,162.4,834500000.0
2008-06-04 08:45:00,162.405,162.43,162.35,162.385,888700000.0
2008-06-04 08:50:00,162.385,162.435,162.375,162.42,581200000.0
2008-06-04 08:55:00,162.42,162.45,162.35,162.35,587600000.0
2008-06-04 09:00:00,162.345,162.365,162.175,162.18,801700000.0
2008-06-04 09:05:00,162.18,162.18,162.02,162.055,790000000.0
2008-06-04 09:10:00,162.05,162.085,162.015,162.075,561500000.0
2008-06-04 09:15:00,162.075,162.085,162.01,162.05,737800000.0
2008-06-04 09:20:00,162.05,162.08,162.03,162.06,659000000.0
2008-06-04 09:25:00,162.06,162.12,162.05,162.09,756600000.0
2008-06-04 09:30:00,162.09,162.125,161.85,162.05,1033900000.0
2008-06-04 09:35:00,162.05,162.08,161.91,161.92,765400000.0
2008-06-04 09:40:00,161.915,161.97,161.87,161.955,387500000.0
2008-06-04 09:45:00,161.955,161.96,161.895,161.93,746700000.0
2008-06-04 09:50:00,161.93,161.945,161.86,161.93,667300000.0
2008-06-04 09:55:00,161.93,161.98,161.92,161.93,374800000.0
2008-06-04 10:00:00,161.92,161.96,161.81,161.84,628100000.0
2008-06-04 10:05:00,161.84,161.96,161.78,161.955,601600000.0
2008-06-04 10:10:00,161.955,161.985,161.9,161.915,539100000.0
2008-06-04 10:15:00,161.915,161.93,161.74,161.76,669200000.0
2008-06-04 10:20:00,161.76,161.825,161.73,161.81,684300000.0
2008-06-04 10:25:00,161.81,161.97,161.79,161.95,979000000.0
2008-06-04 10:30:00,161.95,162.02,161.94,161.95,879900000.0
2008-06-04 10:35:00,161.95,162.1,161.945,162.09,846200000.0
2008-06-04 10:40:00,162.085,162.11,162.01,162.05,408400000.0
2008-06-04 10:45:00,162.05,162.18,162.05,162.11,421000000.0
2008-06-04 10:50:00,162.105,162.105,161.915,161.985,411800000.0
2008-06-04 10:55:00,161.99,162.03,161.91,161.92,383700000.0
2008-06-04 11:00:00,161.925,161.925,161.79,161.91,526675000.0
2008-06-04 11:05:00,161.915,161.99,161.875,161.95,642600000.0
2008-06-04 11:10:00,161.95,162.06,161.935,162.005,627300000.0
2008-06-04 11:15:00,162.005,162.005,161.9,161.9,587600000.0
2008-06-04 11:20:00,161.9,161.965,161.9,161.91,416700000.0
2008-06-04 11:25:00,161.915,161.95,161.88,161.89,396000000.0
2008-06-04 11:30:00,161.89,161.925,161.88,161.925,276300000.0
2008-06-04 11:35:00,161.925,162.02,161.86,161.92,510900000.0
2008-06-04 11:40:00,161.925,161.945,161.9,161.94,464400000.0
2008-06-04 11:45:00,161.94,161.97,161.85,161.855,584100000.0
2008-06-04 11:50:00,161.865,161.95,161.845,161.905,483400000.0
2008-06-04 11:55:00,161.9,161.95,161.87,161.92,381100000.0
2008-06-04 12:00:00,161.92,161.945,161.855,161.875,286000000.0
2008-06-04 12:05:00,161.88,161.995,161.875,161.995,471900000.0
2008-06-04 12:10:00,161.995,162.02,161.915,161.94,461100000.0
2008-06-04 12:15:00,161.94,161.94,161.825,161.86,533200000.0
2008-06-04 12:20:00,161.86,161.885,161.82,161.85,245500000.0
2008-06-04 12:25:00,161.85,161.85,161.8,161.85,351100000.0
2008-06-04 12:30:00,161.85,161.9,161.83,161.89,354700000.0
2008-06-04 12:35:00,161.89,161.925,161.87,161.92,313500000.0
2008-06-04 12:40:00,161.92,161.93,161.85,161.88,510900000.0
2008-06-04 12:45:00,161.87,161.915,161.845,161.905,453500000.0
2008-06-04 12:50:00,161.905,161.96,161.89,161.915,544200000.0
2008-06-04 12:55:00,161.915,161.94,161.875,161.91,426100000.0
2008-06-04 13:00:00,161.91,161.935,161.84,161.88,573300000.0
2008-06-04 13:05:00,161.875,161.885,161.83,161.86,672900000.0
2008-06-04 13:10:00,161.86,161.88,161.83,161.88,616700000.0
2008-06-04 13:15:00,161.88,161.88,161.82,161.83,660100000.0
2008-06-04 13:20:00,161.83,161.89,161.81,161.83,466200000.0
2008-06-04 13:25:00,161.84,161.97,161.835,161.91,586800000.0
2008-06-04 13:30:00,161.91,161.93,161.82,161.88,486900000.0
2008-06-04 13:35:00,161.88,161.95,161.87,161.895,469200000.0
2008-06-04 13:40:00,161.895,161.955,161.88,161.885,462600000.0
2008-06-04 13:45:00,161.885,161.9,161.86,161.875,470100000.0
2008-06-04 13:50:00,161.875,161.88,161.8,161.825,429200000.0
2008-06-04 13:55:00,161.825,161.89,161.815,161.815,610300000.0
2008-06-04 14:00:00,161.815,161.855,161.77,161.82,893000000.0
2008-06-04 14:05:00,161.815,161.815,161.745,161.79,672800000.0
2008-06-04 14:10:00,161.79,161.83,161.77,161.78,562100000.0
2008-06-04 14:15:00,161.775,162.15,161.775,162.025,1178700000.0
2008-06-04 14:20:00,162.03,162.04,161.895,161.945,1083200000.0
2008-06-04 14:25:00,161.94,162.055,161.93,161.99,739200000.0
2008-06-04 14:30:00,161.985,162.11,161.92,162.09,963900000.0
2008-06-04 14:35:00,162.09,162.12,162.03,162.03,683000000.0
2008-06-04 14:40:00,162.025,162.08,162.0,162.0,907600000.0
2008-06-04 14:45:00,162.0,162.015,161.955,161.98,816200000.0
2008-06-04 14:50:00,161.98,162.035,161.94,162.0,808200000.0
2008-06-04 14:55:00,162.0,162.005,161.935,161.965,821300000.0
2008-06-04 15:00:00,161.965,161.975,161.93,161.95,818300000.0
2008-06-04 15:05:00,161.95,161.97,161.86,161.89,857500000.0
2008-06-04 15:10:00,161.89,161.93,161.87,161.895,662300000.0
2008-06-04 15:15:00,161.895,161.985,161.89,161.98,797400000.0
2008-06-04 15:20:00,161.98,161.985,161.9,161.93,678900000.0
2008-06-04 15:25:00,161.93,162.005,161.92,161.935,738300000.0
2008-06-04 15:30:00,161.935,162.035,161.91,161.96,1185500000.0
2008-06-04 15:35:00,161.965,162.115,161.965,162.065,1086000000.0
2008-06-04 15:40:00,162.065,162.24,162.06,162.23,1109900000.0
2008-06-04 15:45:00,162.23,162.44,162.18,162.405,1178800000.0
2008-06-04 15:50:00,162.405,162.405,162.255,162.285,1035200000.0
2008-06-04 15:55:00,162.285,162.32,162.21,162.26,912500000.0
2008-06-04 16:00:00,162.26,162.535,162.26,162.34,1220866740.0
2008-06-04 16:05:00,162.34,162.375,162.26,162.305,1126900000.0
2008-06-04 16:10:00,162.3,162.325,162.23,162.3,1098500000.0
2008-06-04 16:15:00,162.3,162.32,162.225,162.24,817200000.0
2008-06-04 16:20:00,162.235,162.27,162.175,162.25,863000000.0
2008-06-04 16:25:00,162.255,162.365,162.23,162.325,818300000.0
2008-06-04 16:30:00,162.325,162.375,162.28,162.325,838300000.0
2008-06-04 16:35:00,162.32,162.365,162.15,162.185,1180800000.0
2008-06-04 16:40:00,162.19,162.25,162.15,162.18,1061800000.0
2008-06-04 16:45:00,162.18,162.285,162.155,162.25,1018700000.0
2008-06-04 16:50:00,162.25,162.365,162.22,162.355,1148300000.0
2008-06-04 16:55:00,162.355,162.41,162.27,162.27,1064600000.0
2008-06-04 17:00:00,162.27,162.32,162.25,162.29,865200000.0
2008-06-04 17:05:00,162.29,162.36,162.245,162.34,1089800000.0
2008-06-04 17:10:00,162.34,162.375,162.235,162.25,1014700000.0
2008-06-04 17:15:00,162.245,162.365,162.245,162.335,812300000.0
2008-06-04 17:20:00,162.335,162.34,162.29,162.295,757600000.0
2008-06-04 17:25:00,162.295,162.305,162.205,162.215,680800000.0
2008-06-04 17:30:00,162.22,162.25,162.155,162.165,654000000.0
2008-06-04 17:35:00,162.17,162.22,162.16,162.205,624000000.0
2008-06-04 17:40:00,162.205,162.255,162.13,162.13,609500000.0
2008-06-04 17:45:00,162.13,162.185,162.13,162.145,633300000.0
2008-06-04 17:50:00,162.145,162.225,162.145,162.22,577500000.0
2008-06-04 17:55:00,162.22,162.275,162.215,162.24,576600000.0
2008-06-04 18:00:00,162.24,162.27,162.2,162.225,633900000.0
2008-06-04 18:05:00,162.22,162.24,162.19,162.24,409600000.0
2008-06-04 18:10:00,162.245,162.255,162.19,162.22,507100000.0
2008-06-04 18:15:00,162.215,162.27,162.2,162.25,543500000.0
2008-06-04 18:20:00,162.255,162.28,162.22,162.23,507200000.0
2008-06-04 18:25:00,162.235,162.285,162.215,162.285,488200000.0
2008-06-04 18:30:00,162.28,162.305,162.255,162.305,334400000.0
2008-06-04 18:35:00,162.305,162.37,162.145,162.19,809600000.0
2008-06-04 18:40:00,162.195,162.195,162.05,162.12,779100000.0
2008-06-04 18:45:00,162.12,162.18,162.03,162.045,627000000.0
2008-06-04 18:50:00,162.05,162.16,162.05,162.135,414000000.0
2008-06-04 18:55:00,162.13,162.195,162.08,162.105,725800000.0
2008-06-04 19:00:00,162.1,162.235,162.09,162.16,501400000.0
2008-06-04 19:05:00,162.16,162.185,162.075,162.125,542100000.0
2008-06-04 19:10:00,162.125,162.18,162.1,162.12,537600000.0
2008-06-04 19:15:00,162.125,162.2,162.12,162.165,365500000.0
2008-06-04 19:20:00,162.17,162.22,162.16,162.18,391900000.0
2008-06-04 19:25:00,162.185,162.315,162.145,162.225,525700000.0
2008-06-04 19:30:00,162.22,162.23,162.16,162.2,394900000.0
2008-06-04 19:35:00,162.195,162.235,162.14,162.18,331000000.0
2008-06-04 19:40:00,162.18,162.27,162.18,162.215,429700000.0
2008-06-04 19:45:00,162.215,162.275,162.195,162.245,315700000.0
2008-06-04 19:50:00,162.24,162.305,162.2,162.29,377500000.0
2008-06-04 19:55:00,162.295,162.355,162.28,162.31,346400000.0
2008-06-04 20:00:00,162.31,162.31,162.25,162.27,335400000.0
2008-06-04 20:05:00,162.27,162.29,162.22,162.22,371200000.0
2008-06-04 20:10:00,162.22,162.25,162.11,162.165,414700000.0
2008-06-04 20:15:00,162.165,162.21,162.11,162.125,497700000.0
2008-06-04 20:20:00,162.13,162.235,162.13,162.2,496500000.0
2008-06-04 20:25:00,162.195,162.235,162.13,162.19,406300000.0
2008-06-04 20:30:00,162.19,162.245,162.13,162.24,538100000.0
2008-06-04 20:35:00,162.24,162.29,162.22,162.255,271600000.0
2008-06-04 20:40:00,162.255,162.27,162.215,162.26,464000000.0
2008-06-04 20:45:00,162.26,162.39,162.185,162.21,867800000.0
2008-06-04 20:50:00,162.21,162.355,162.15,162.21,762200000.0
2008-06-04 20:55:00,162.21,162.245,162.155,162.215,498700000.0
2008-06-04 21:00:00,162.215,162.295,162.185,162.295,438400000.0
2008-06-04 21:05:00,162.295,162.39,162.27,162.355,688600000.0
2008-06-04 21:10:00,162.35,162.39,162.285,162.34,665600000.0
2008-06-04 21:15:00,162.34,162.515,162.335,162.435,864100000.0
2008-06-04 21:20:00,162.435,162.495,162.435,162.45,621100000.0
2008-06-04 21:25:00,162.45,162.485,162.36,162.41,543900000.0
2008-06-04 21:30:00,162.415,162.435,162.36,162.4,468800000.0
2008-06-04 21:35:00,162.4,162.445,162.395,162.415,317200000.0
2008-06-04 21:40:00,162.415,162.435,162.345,162.345,391500000.0
2008-06-04 21:45:00,162.34,162.47,162.3,162.415,570300000.0
2008-06-04 21:50:00,162.415,162.455,162.38,162.39,311800000.0
2008-06-04 21:55:00,162.39,162.405,162.36,162.37,306300000.0
2008-06-04 22:00:00,162.37,162.385,162.345,162.37,204800000.0
2008-06-04 22:05:00,162.365,162.425,162.365,162.4,279200000.0
2008-06-04 22:10:00,162.4,162.42,162.385,162.4,211400000.0
2008-06-04 22:15:00,162.405,162.435,162.35,162.38,210300000.0
2008-06-04 22:20:00,162.38,162.445,162.38,162.385,102200000.0
2008-06-04 22:25:00,162.395,162.41,162.37,162.385,132200000.0
2008-06-04 22:30:00,162.385,162.405,162.37,162.395,131000000.0
2008-06-04 22:35:00,162.395,162.41,162.38,162.39,202000000.0
2008-06-04 22:40:00,162.395,162.465,162.39,162.455,228000000.0
2008-06-04 22:45:00,162.455,162.475,162.415,162.465,254300000.0
2008-06-04 22:50:00,162.46,162.46,162.395,162.405,271300000.0
2008-06-04 22:55:00,162.405,162.48,162.405,162.48,158700000.0
2008-06-04 23:00:00,162.47,162.5,162.43,162.43,158900000.0
2008-06-04 23:05:00,162.45,162.5,162.45,162.48,77300000.0
2008-06-04 23:10:00,162.475,162.555,162.475,162.515,133700000.0
2008-06-04 23:15:00,162.515,162.545,162.49,162.49,193400000.0
2008-06-04 23:20:00,162.49,162.525,162.415,162.435,180800000.0
2008-06-04 23:25:00,162.435,162.515,162.41,162.51,349400000.0
2008-06-04 23:30:00,162.505,162.51,162.45,162.48,193800000.0
2008-06-04 23:35:00,162.48,162.5,162.4,162.4,274300000.0
2008-06-04 23:40:00,162.4,162.425,162.39,162.4,42400000.0
2008-06-04 23:45:00,162.4,162.41,162.34,162.37,147800000.0
2008-06-04 23:50:00,162.38,162.39,162.31,162.33,125900000.0
2008-06-04 23:55:00,162.33,162.4,162.32,162.37,107200000.0
2008-06-05 00:00:00,162.37,162.4,162.31,162.355,204500000.0
2008-06-05 00:05:00,162.355,162.39,162.35,162.38,85900000.0
2008-06-05 00:10:00,162.39,162.46,162.39,162.45,57200000.0
2008-06-05 00:15:00,162.46,162.46,162.4,162.41,62400000.0
2008-06-05 00:20:00,162.405,162.41,162.4,162.4,86200000.0
2008-06-05 00:25:00,162.4,162.42,162.4,162.42,74200000.0
2008-06-05 00:30:00,162.42,162.44,162.4,162.43,181600000.0
2008-06-05 00:35:00,162.43,162.43,162.39,162.41,166400000.0
2008-06-05 00:40:00,162.41,162.43,162.41,162.42,81100000.0
2008-06-05 00:45:00,162.42,162.51,162.42,162.48,165400000.0
2008-06-05 00:50:00,162.48,162.505,162.44,162.495,412400000.0
2008-06-05 00:55:00,162.5,162.53,162.37,162.39,544200000.0
2008-06-05 01:00:00,162.39,162.41,162.365,162.41,178200000.0
2008-06-05 01:05:00,162.4,162.47,162.4,162.44,144200000.0
2008-06-05 01:10:00,162.44,162.49,162.44,162.48,149100000.0
2008-06-05 01:15:00,162.48,162.54,162.48,162.53,60400000.0
2008-06-05 01:20:00,162.54,162.54,162.52,162.52,60900000.0
2008-06-05 01:25:00,162.53,162.53,162.51,162.51,21200000.0
2008-06-05 01:30:00,162.52,162.55,162.51,162.54,99800000.0
2008-06-05 01:35:00,162.54,162.66,162.53,162.65,431800000.0
2008-06-05 01:40:00,162.65,162.65,162.52,162.54,265200000.0
2008-06-05 01:45:00,162.54,162.54,162.495,162.53,153200000.0
2008-06-05 01:50:00,162.53,162.54,162.51,162.51,82400000.0
2008-06-05 01:55:00,162.51,162.52,162.475,162.51,119300000.0
2008-06-05 02:00:00,162.51,162.53,162.48,162.51,288900000.0
2008-06-05 02:05:00,162.51,162.54,162.49,162.52,389700000.0
2008-06-05 02:10:00,162.52,162.54,162.46,162.47,373600000.0
2008-06-05 02:15:00,162.47,162.51,162.43,162.46,415000000.0
2008-06-05 02:20:00,162.465,162.5,162.46,162.46,313100000.0
2008-06-05 02:25:00,162.46,162.47,162.45,162.45,223300000.0
2008-06-05 02:30:00,162.455,162.57,162.45,162.54,485100000.0
2008-06-05 02:35:00,162.535,162.55,162.505,162.53,281900000.0
2008-06-05 02:40:00,162.53,162.56,162.53,162.55,235400000.0
2008-06-05 02:45:00,162.56,162.605,162.55,162.605,450700000.0
2008-06-05 02:50:00,162.61,162.61,162.54,162.6,488400000.0
2008-06-05 02:55:00,162.605,162.605,162.53,162.54,526800000.0
2008-06-05 03:00:00,162.54,162.57,162.53,162.56,407000000.0
2008-06-05 03:05:00,162.56,162.57,162.48,162.48,485100000.0
2008-06-05 03:10:00,162.485,162.5,162.47,162.48,373800000.0
2008-06-05 03:15:00,162.48,162.53,162.45,162.49,522800000.0
2008-06-05 03:20:00,162.49,162.5,162.42,162.42,390800000.0
2008-06-05 03:25:00,162.42,162.42,162.31,162.35,680800000.0
2008-06-05 03:30:00,162.35,162.38,162.3,162.3,466300000.0
2008-06-05 03:35:00,162.3,162.33,162.27,162.3,599400000.0
2008-06-05 03:40:00,162.31,162.34,162.31,162.33,298400000.0
2008-06-05 03:45:00,162.33,162.34,162.3,162.325,449400000.0
2008-06-05 03:50:00,162.32,162.33,162.265,162.31,531000000.0
2008-06-05 03:55:00,162.3,162.315,162.25,162.31,488600000.0
2008-06-05 04:00:00,162.31,162.31,162.25,162.31,435200000.0
2008-06-05 04:05:00,162.31,162.36,162.31,162.35,382900000.0
2008-06-05 04:10:00,162.35,162.46,162.35,162.45,682400000.0
2008-06-05 04:15:00,162.44,162.49,162.42,162.45,365500000.0
2008-06-05 04:20:00,162.43,162.49,162.42,162.45,339800000.0
2008-06-05 04:25:00,162.45,162.48,162.41,162.445,310500000.0
2008-06-05 04:30:00,162.45,162.45,162.41,162.41,273900000.0
2008-06-05 04:35:00,162.42,162.43,162.4,162.41,243000000.0
2008-06-05 04:40:00,162.41,162.45,162.41,162.43,235200000.0
2008-06-05 04:45:00,162.425,162.44,162.4,162.43,338500000.0
2008-06-05 04:50:00,162.43,162.48,162.42,162.42,454000000.0
2008-06-05 04:55:00,162.42,162.45,162.39,162.42,294800000.0
2008-06-05 05:00:00,162.42,162.46,162.4,162.45,276800000.0
2008-06-05 05:05:00,162.455,162.46,162.41,162.44,241100000.0
2008-06-05 05:10:00,162.44,162.48,162.43,162.43,289900000.0
2008-06-05 05:15:00,162.43,162.45,162.38,162.39,239100000.0
2008-06-05 05:20:00,162.39,162.4,162.3,162.3,284100000.0
2008-06-05 05:25:00,162.305,162.37,162.3,162.36,308100000.0
2008-06-05 05:30:00,162.36,162.44,162.35,162.41,170400000.0
2008-06-05 05:35:00,162.41,162.43,162.38,162.43,93700000.0
2008-06-05 05:40:00,162.43,162.465,162.41,162.46,239500000.0
2008-06-05 05:45:00,162.47,162.47,162.38,162.42,433100000.0
2008-06-05 05:50:00,162.42,162.44,162.395,162.43,231000000.0
2008-06-05 05:55:00,162.43,162.48,162.43,162.46,182500000.0
2008-06-05 06:00:00,162.46,162.46,162.4,162.42,259900000.0
2008-06-05 06:05:00,162.42,162.46,162.4,162.41,329700000.0
2008-06-05 06:10:00,162.41,162.47,162.41,162.43,177800000.0
2008-06-05 06:15:00,162.43,162.46,162.42,162.46,142300000.0
2008-06-05 06:20:00,162.46,162.47,162.45,162.46,63900000.0
2008-06-05 06:25:00,162.46,162.51,162.45,162.47,419000000.0
2008-06-05 06:30:00,162.47,162.55,162.47,162.54,293700000.0
2008-06-05 06:35:00,162.54,162.56,162.535,162.545,194800000.0
2008-06-05 06:40:00,162.54,162.57,162.54,162.54,163800000.0
2008-06-05 06:45:00,162.545,162.57,162.54,162.57,139400000.0
2008-06-05 06:50:00,162.57,162.59,162.54,162.55,282500000.0
2008-06-05 06:55:00,162.55,162.57,162.54,162.57,221400000.0
2008-06-05 07:00:00,162.58,162.59,162.54,162.57,365900000.0
2008-06-05 07:05:00,162.55,162.57,162.52,162.53,318400000.0
2008-06-05 07:10:00,162.53,162.585,162.53,162.55,265300000.0
2008-06-05 07:15:00,162.555,162.57,162.51,162.51,228600000.0
2008-06-05 07:20:00,162.51,162.54,162.44,162.44,459200000.0
2008-06-05 07:25:00,162.44,162.46,162.4,162.44,332100000.0
2008-06-05 07:30:00,162.435,162.53,162.43,162.51,405800000.0
2008-06-05 07:35:00,162.51,162.6,162.51,162.6,388000000.0
2008-06-05 07:40:00,162.6,162.69,162.6,162.65,403400000.0
2008-06-05 07:45:00,162.65,162.85,162.64,162.81,705500000.0
2008-06-05 07:50:00,162.81,162.83,162.77,162.8,499700000.0
2008-06-05 07:55:00,162.8,162.85,162.75,162.82,665900000.0
2008-06-05 08:00:00,162.825,162.835,162.79,162.8,497000000.0
2008-06-05 08:05:00,162.8,162.81,162.745,162.77,505000000.0
2008-06-05 08:10:00,162.77,162.83,162.76,162.795,751800000.0
2008-06-05 08:15:00,162.795,162.87,162.79,162.855,819000000.0
2008-06-05 08:20:00,162.85,162.86,162.815,162.83,1011200000.0
2008-06-05 08:25:00,162.83,162.86,162.79,162.855,1141100000.0
2008-06-05 08:30:00,162.85,163.08,162.85,163.02,1419300000.0
2008-06-05 08:35:00,163.02,163.03,162.94,162.97,1273100000.0
2008-06-05 08:40:00,162.97,162.99,162.94,162.965,821300000.0
2008-06-05 08:45:00,162.965,163.12,162.965,163.11,660000000.0
2008-06-05 08:50:00,163.11,163.23,163.04,163.17,1179950000.0
2008-06-05 08:55:00,163.17,163.21,163.14,163.21,1002300000.0
2008-06-05 09:00:00,163.21,163.23,163.15,163.16,1109775000.0
2008-06-05 09:05:00,163.16,163.27,163.11,163.195,1341600000.0
2008-06-05 09:10:00,163.195,163.215,163.15,163.17,1086000000.0
2008-06-05 09:15:00,163.17,163.255,163.12,163.225,856100000.0
2008-06-05 09:20:00,163.225,163.23,163.13,163.135,791300000.0
2008-06-05 09:25:00,163.14,163.22,163.12,163.22,960500000.0
2008-06-05 09:30:00,163.22,163.36,163.18,163.35,1244700000.0
2008-06-05 09:35:00,163.345,163.41,163.3,163.4,995700000.0
2008-06-05 09:40:00,163.4,163.4,163.29,163.37,984400000.0
2008-06-05 09:45:00,163.37,163.52,163.35,163.45,1205400000.0
2008-06-05 09:50:00,163.45,163.47,163.4,163.47,1013100000.0
2008-06-05 09:55:00,163.47,163.51,163.44,163.47,880600000.0
2008-06-05 10:00:00,163.475,163.52,163.45,163.49,1032000000.0
2008-06-05 10:05:00,163.49,163.55,163.46,163.49,1197400000.0
2008-06-05 10:10:00,163.49,163.62,163.46,163.555,1311600000.0
2008-06-05 10:15:00,163.56,163.7,163.55,163.61,1345800000.0
2008-06-05 10:20:00,163.61,163.65,163.58,163.61,1089100000.0
2008-06-05 10:25:00,163.62,163.62,163.55,163.57,999000000.0
2008-06-05 10:30:00,163.57,163.58,163.54,163.565,917500000.0
2008-06-05 10:35:00,163.56,163.57,163.5,163.51,1158200000.0
2008-06-05 10:40:00,163.49,163.56,163.48,163.54,861900000.0
2008-06-05 10:45:00,163.54,163.54,163.49,163.515,1080000000.0
2008-06-05 10:50:00,163.525,163.585,163.52,163.55,842900000.0
2008-06-05 10:55:00,163.55,163.56,163.46,163.48,756900000.0
2008-06-05 11:00:00,163.47,163.54,163.465,163.5,554200000.0
2008-06-05 11:05:00,163.5,163.52,163.44,163.46,616500000.0
2008-06-05 11:10:00,163.46,163.485,163.43,163.48,335300000.0
2008-06-05 11:15:00,163.48,163.5,163.445,163.49,412100000.0
2008-06-05 11:20:00,163.49,163.535,163.465,163.515,484800000.0
2008-06-05 11:25:00,163.515,163.52,163.475,163.485,555300000.0
2008-06-05 11:30:00,163.48,163.54,163.48,163.5,510500000.0
2008-06-05 11:35:00,163.5,163.555,163.45,163.45,363800000.0
2008-06-05 11:40:00,163.45,163.49,163.43,163.46,395600000.0
2008-06-05 11:45:00,163.46,163.505,163.42,163.43,803900000.0
2008-06-05 11:50:00,163.43,163.485,163.41,163.41,962900000.0
2008-06-05 11:55:00,163.41,163.43,163.355,163.38,786700000.0
2008-06-05 12:00:00,163.38,163.38,163.25,163.265,965400000.0
2008-06-05 12:05:00,163.265,163.345,163.255,163.29,1097900000.0
2008-06-05 12:10:00,163.29,163.44,163.285,163.355,1149900000.0
2008-06-05 12:15:00,163.36,163.38,163.26,163.275,894400000.0
2008-06-05 12:20:00,163.28,163.28,163.2,163.27,581200000.0
2008-06-05 12:25:00,163.26,163.295,163.22,163.26,860300000.0
2008-06-05 12:30:00,163.26,163.39,163.25,163.37,748900000.0
2008-06-05 12:35:00,163.37,163.48,163.37,163.425,758400000.0
2008-06-05 12:40:00,163.42,163.47,163.385,163.4,479900000.0
2008-06-05 12:45:00,163.4,163.45,163.385,163.385,363200000.0
2008-06-05 12:50:00,163.385,163.395,163.32,163.32,295600000.0
2008-06-05 12:55:00,163.325,163.34,163.295,163.315,462500000.0
2008-06-05 13:00:00,163.315,163.385,163.27,163.315,675100000.0
2008-06-05 13:05:00,163.315,163.345,163.255,163.32,867500000.0
2008-06-05 13:10:00,163.325,163.39,163.325,163.375,659800000.0
2008-06-05 13:15:00,163.375,163.42,163.3,163.4,568300000.0
2008-06-05 13:20:00,163.4,163.49,163.4,163.47,973100000.0
2008-06-05 13:25:00,163.47,163.47,163.36,163.36,658500000.0
2008-06-05 13:30:00,163.355,163.42,163.35,163.42,578600000.0
2008-06-05 13:35:00,163.425,163.48,163.42,163.48,660800000.0
2008-06-05 13:40:00,163.48,163.48,163.4,163.4,536500000.0
2008-06-05 13:45:00,163.405,163.505,163.4,163.47,703000000.0
2008-06-05 13:50:00,163.475,163.51,163.455,163.46,608400000.0
2008-06-05 13:55:00,163.46,163.485,163.46,163.48,546700000.0
2008-06-05 14:00:00,163.48,163.49,163.4,163.415,457600000.0
2008-06-05 14:05:00,163.415,163.43,163.36,163.43,561800000.0
2008-06-05 14:10:00,163.43,163.475,163.42,163.45,747200000.0
2008-06-05 14:15:00,163.45,163.48,163.405,163.41,540100000.0
2008-06-05 14:20:00,163.415,163.48,163.415,163.48,466800000.0
2008-06-05 14:25:00,163.48,163.48,163.425,163.425,602300000.0
2008-06-05 14:30:00,163.43,163.64,163.41,163.54,662400000.0
2008-06-05 14:35:00,163.54,163.755,163.54,163.69,687100000.0
2008-06-05 14:40:00,163.69,163.77,163.61,163.675,998800000.0
2008-06-05 14:45:00,163.68,163.915,163.65,163.83,964300000.0
2008-06-05 14:50:00,163.835,163.965,163.83,163.89,1005600000.0
2008-06-05 14:55:00,163.89,164.24,163.835,164.18,903000000.0
2008-06-05 15:00:00,164.185,164.195,164.025,164.055,713700000.0
2008-06-05 15:05:00,164.055,164.185,164.025,164.18,527000000.0
2008-06-05 15:10:00,164.19,164.33,164.14,164.295,678500000.0
2008-06-05 15:15:00,164.305,164.61,164.295,164.445,504200000.0
2008-06-05 15:20:00,164.445,164.615,164.415,164.53,550200000.0
2008-06-05 15:25:00,164.535,164.56,164.425,164.475,464200000.0
2008-06-05 15:30:00,164.475,164.495,164.36,164.415,493000000.0
2008-06-05 15:35:00,164.41,164.655,164.395,164.64,469000000.0
2008-06-05 15:40:00,164.63,164.685,164.605,164.615,394600000.0
2008-06-05 15:45:00,164.62,164.645,164.52,164.585,422200000.0
2008-06-05 15:50:00,164.585,164.675,164.57,164.66,434300000.0
2008-06-05 15:55:00,164.66,164.825,164.56,164.805,450500000.0
2008-06-05 16:00:00,164.825,164.84,164.7,164.84,505700000.0
2008-06-05 16:05:00,164.84,164.865,164.785,164.82,419900000.0
2008-06-05 16:10:00,164.82,164.86,164.72,164.725,408600000.0
2008-06-05 16:15:00,164.73,164.81,164.72,164.78,436100000.0
2008-06-05 16:20:00,164.775,164.785,164.66,164.725,384900000.0
2008-06-05 16:25:00,164.72,164.78,164.68,164.755,406100000.0
2008-06-05 16:30:00,164.755,164.84,164.715,164.835,320500000.0
2008-06-05 16:35:00,164.835,164.9,164.795,164.89,451700000.0
2008-06-05 16:40:00,164.89,164.9,164.845,164.88,351100000.0
2008-06-05 16:45:00,164.88,164.935,164.865,164.885,315800000.0
2008-06-05 16:50:00,164.885,164.89,164.795,164.85,289000000.0
2008-06-05 16:55:00,164.85,164.88,164.79,164.845,228400000.0
2008-06-05 17:00:00,164.845,164.925,164.84,164.885,202500000.0
2008-06-05 17:05:00,164.88,164.895,164.845,164.855,319300000.0
2008-06-05 17:10:00,164.85,164.93,164.85,164.915,338400000.0
2008-06-05 17:15:00,164.92,164.955,164.9,164.915,272800000.0
2008-06-05 17:20:00,164.915,164.93,164.855,164.875,324500000.0
2008-06-05 17:25:00,164.885,164.91,164.81,164.84,295100000.0
2008-06-05 17:30:00,164.84,164.855,164.775,164.815,313000000.0
2008-06-05 17:35:00,164.815,164.91,164.8,164.885,206300000.0
2008-06-05 17:40:00,164.89,164.915,164.85,164.895,177000000.0
2008-06-05 17:45:00,164.895,164.935,164.88,164.89,145600000.0
2008-06-05 17:50:00,164.885,164.92,164.845,164.905,282300000.0
2008-06-05 17:55:00,164.91,164.94,164.9,164.92,179500000.0
2008-06-05 18:00:00,164.92,164.955,164.915,164.93,177600000.0
2008-06-05 18:05:00,164.935,164.955,164.885,164.91,253300000.0
2008-06-05 18:10:00,164.91,164.94,164.88,164.905,278400000.0
2008-06-05 18:15:00,164.9,164.92,164.88,164.9,196000000.0
2008-06-05 18:20:00,164.9,164.94,164.89,164.93,178700000.0
2008-06-05 18:25:00,164.93,164.955,164.9,164.94,161200000.0
2008-06-05 18:30:00,164.94,164.95,164.905,164.905,109000000.0
2008-06-05 18:35:00,164.905,164.905,164.85,164.87,112500000.0
2008-06-05 18:40:00,164.875,164.905,164.845,164.845,124800000.0
2008-06-05 18:45:00,164.845,164.855,164.79,164.815,138200000.0
2008-06-05 18:50:00,164.815,164.815,164.79,164.815,202400000.0
2008-06-05 18:55:00,164.81,164.905,164.8,164.85,301500000.0
2008-06-05 19:00:00,164.85,164.91,164.85,164.875,104600000.0
2008-06-05 19:05:00,164.875,164.915,164.85,164.9,67200000.0
2008-06-05 19:10:00,164.905,164.925,164.9,164.915,51600000.0
2008-06-05 19:15:00,164.92,164.935,164.9,164.925,57300000.0
2008-06-05 19:20:00,164.925,164.935,164.875,164.875,59200000.0
2008-06-05 19:25:00,164.88,164.93,164.87,164.885,82400000.0
2008-06-05 19:30:00,164.885,164.93,164.87,164.925,72000000.0
2008-06-05 19:35:00,164.925,164.945,164.9,164.94,66700000.0
2008-06-05 19:40:00,164.94,164.965,164.91,164.93,81400000.0
2008-06-05 19:45:00,164.925,164.96,164.88,164.91,97700000.0
2008-06-05 19:50:00,164.915,164.935,164.88,164.89,92600000.0
2008-06-05 19:55:00,164.885,164.915,164.88,164.905,60600000.0
2008-06-05 20:00:00,164.905,164.905,164.795,164.815,118500000.0
2008-06-05 20:05:00,164.82,164.83,164.745,164.75,160700000.0
2008-06-05 20:10:00,164.75,164.785,164.74,164.75,84800000.0
2008-06-05 20:15:00,164.75,164.77,164.72,164.76,76300000.0
2008-06-05 20:20:00,164.76,164.76,164.57,164.635,357100000.0
2008-06-05 20:25:00,164.64,164.675,164.6,164.635,197700000.0
2008-06-05 20:30:00,164.635,164.685,164.615,164.645,268100000.0
2008-06-05 20:35:00,164.64,164.78,164.63,164.77,230100000.0
2008-06-05 20:40:00,164.77,164.77,164.625,164.695,227100000.0
2008-06-05 20:45:00,164.695,164.805,164.69,164.775,173900000.0
2008-06-05 20:50:00,164.78,164.785,164.62,164.66,262400000.0
2008-06-05 20:55:00,164.66,164.72,164.66,164.705,211500000.0
2008-06-05 21:00:00,164.71,164.785,164.685,164.775,195600000.0
2008-06-05 21:05:00,164.775,164.93,164.775,164.91,190300000.0
2008-06-05 21:10:00,164.905,164.955,164.88,164.935,199700000.0
2008-06-05 21:15:00,164.93,164.955,164.885,164.955,148900000.0
2008-06-05 21:20:00,164.95,164.955,164.9,164.915,97900000.0
2008-06-05 21:25:00,164.92,164.94,164.88,164.92,99700000.0
2008-06-05 21:30:00,164.925,164.95,164.92,164.925,51100000.0
2008-06-05 21:35:00,164.93,165.125,164.925,165.095,181600000.0
2008-06-05 21:40:00,165.1,165.165,165.09,165.14,191900000.0
2008-06-05 21:45:00,165.14,165.16,165.125,165.16,154500000.0
2008-06-05 21:50:00,165.16,165.175,165.15,165.17,92000000.0
2008-06-05 21:55:00,165.165,165.25,165.15,165.22,120200000.0
2008-06-05 22:00:00,165.225,165.25,165.21,165.21,116700000.0
2008-06-05 22:05:00,165.215,165.225,165.175,165.205,159400000.0
2008-06-05 22:10:00,165.2,165.205,165.17,165.195,112900000.0
2008-06-05 22:15:00,165.2,165.215,165.175,165.19,200400000.0
2008-06-05 22:20:00,165.19,165.255,165.185,165.23,232700000.0
2008-06-05 22:25:00,165.235,165.245,165.225,165.225,104300000.0
2008-06-05 22:30:00,165.225,165.235,165.17,165.19,195500000.0
2008-06-05 22:35:00,165.195,165.22,165.19,165.205,307900000.0
2008-06-05 22:40:00,165.2,165.21,165.16,165.19,382500000.0
2008-06-05 22:45:00,165.185,165.2,165.17,165.18,233800000.0
2008-06-05 22:50:00,165.17,165.185,165.16,165.165,157900000.0
2008-06-05 22:55:00,165.165,165.205,165.16,165.19,103000000.0
2008-06-05 23:00:00,165.195,165.195,165.16,165.19,55100000.0
2008-06-05 23:05:00,165.2,165.21,165.18,165.18,104900000.0
2008-06-05 23:10:00,165.19,165.21,165.18,165.19,148100000.0
2008-06-05 23:15:00,165.19,165.2,165.16,165.16,104700000.0
2008-06-05 23:20:00,165.175,165.2,165.165,165.195,130900000.0
2008-06-05 23:25:00,165.2,165.2,165.185,165.19,55600000.0
2008-06-05 23:30:00,165.185,165.19,165.12,165.12,53300000.0
2008-06-05 23:35:00,165.12,165.15,165.1,165.1,43850000.0
2008-06-05 23:40:00,165.1,165.14,165.09,165.1,189100000.0
2008-06-05 23:45:00,165.1,165.105,165.1,165.1,85400000.0
2008-06-05 23:50:00,165.1,165.12,165.1,165.1,75000000.0
2008-06-05 23:55:00,165.1,165.105,165.095,165.095,39900000.0
2008-06-06 00:00:00,165.095,165.095,165.03,165.03,156600000.0
2008-06-06 00:05:00,165.03,165.07,165.03,165.055,220900000.0
2008-06-06 00:10:00,165.055,165.13,165.055,165.11,242800000.0
2008-06-06 00:15:00,165.11,165.12,165.1,165.11,83000000.0
2008-06-06 00:20:00,165.11,165.14,165.1,165.14,216000000.0
2008-06-06 00:25:00,165.13,165.15,165.105,165.105,122600000.0
2008-06-06 00:30:00,165.105,165.21,165.105,165.21,265000000.0
2008-06-06 00:35:00,165.21,165.21,165.13,165.16,357100000.0
2008-06-06 00:40:00,165.16,165.165,165.11,165.13,259400000.0
2008-06-06 00:45:00,165.13,165.185,165.13,165.17,263500000.0
2008-06-06 00:50:00,165.17,165.185,165.15,165.15,233800000.0
2008-06-06 00:55:00,165.15,165.16,165.11,165.13,157300000.0
2008-06-06 01:00:00,165.12,165.14,165.1,165.12,325400000.0
2008-06-06 01:05:00,165.12,165.16,165.105,165.15,174800000.0
2008-06-06 01:10:00,165.15,165.17,165.14,165.17,96200000.0
2008-06-06 01:15:00,165.16,165.17,165.13,165.15,211800000.0
2008-06-06 01:20:00,165.15,165.15,165.13,165.14,49000000.0
2008-06-06 01:25:00,165.14,165.14,165.09,165.11,108700000.0
2008-06-06 01:30:00,165.12,165.16,165.1,165.16,82400000.0
2008-06-06 01:35:00,165.16,165.18,165.14,165.145,198199997.0
2008-06-06 01:40:00,165.15,165.19,165.15,165.17,77200000.0
2008-06-06 01:45:00,165.17,165.24,165.11,165.24,426900000.0
2008-06-06 01:50:00,165.24,165.24,165.13,165.14,292300000.0
2008-06-06 01:55:00,165.14,165.19,165.14,165.16,330000002.0
2008-06-06 02:00:00,165.16,165.16,165.095,165.12,293899999.0
2008-06-06 02:05:00,165.12,165.13,165.1,165.12,372300000.0
2008-06-06 02:10:00,165.125,165.17,165.1,165.16,300700000.0
2008-06-06 02:15:00,165.16,165.24,165.16,165.22,384000000.0
2008-06-06 02:20:00,165.22,165.22,165.13,165.15,496800000.0
2008-06-06 02:25:00,165.13,165.13,165.09,165.11,403500000.0
2008-06-06 02:30:00,165.11,165.11,165.03,165.04,621000000.0
2008-06-06 02:35:00,165.04,165.12,165.04,165.09,530900000.0
2008-06-06 02:40:00,165.09,165.17,165.09,165.16,390000000.0
2008-06-06 02:45:00,165.16,165.17,165.115,165.17,488800000.0
2008-06-06 02:50:00,165.17,165.21,165.17,165.21,490000000.0
2008-06-06 02:55:00,165.21,165.39,165.21,165.38,907200000.0
2008-06-06 03:00:00,165.38,165.43,165.345,165.35,795500000.0
2008-06-06 03:05:00,165.35,165.62,165.35,165.6,1052700000.0
2008-06-06 03:10:00,165.6,165.605,165.505,165.505,676200000.0
2008-06-06 03:15:00,165.505,165.52,165.46,165.47,458200000.0
2008-06-06 03:20:00,165.47,165.56,165.47,165.55,630500000.0
2008-06-06 03:25:00,165.54,165.54,165.46,165.5,887500000.0
2008-06-06 03:30:00,165.5,165.51,165.48,165.495,279300000.0
2008-06-06 03:35:00,165.495,165.59,165.46,165.55,728900000.0
2008-06-06 03:40:00,165.55,165.56,165.53,165.53,559600000.0
2008-06-06 03:45:00,165.54,165.54,165.44,165.45,523100000.0
2008-06-06 03:50:00,165.45,165.48,165.45,165.475,325800000.0
2008-06-06 03:55:00,165.48,165.55,165.48,165.48,581200000.0
2008-06-06 04:00:00,165.48,165.49,165.44,165.46,341700000.0
2008-06-06 04:05:00,165.46,165.5,165.44,165.47,389200000.0
2008-06-06 04:10:00,165.49,165.49,165.47,165.48,267700000.0
2008-06-06 04:15:00,165.48,165.48,165.46,165.465,359200000.0
2008-06-06 04:20:00,165.46,165.51,165.46,165.485,316400000.0
2008-06-06 04:25:00,165.485,165.545,165.485,165.54,250200000.0
2008-06-06 04:30:00,165.54,165.55,165.46,165.49,558600000.0
2008-06-06 04:35:00,165.49,165.5,165.47,165.49,320900000.0
2008-06-06 04:40:00,165.49,165.5,165.47,165.48,168800000.0
2008-06-06 04:45:00,165.48,165.51,165.47,165.47,208400000.0
2008-06-06 04:50:00,165.48,165.51,165.46,165.51,229700000.0
2008-06-06 04:55:00,165.51,165.51,165.43,165.43,384990000.0
2008-06-06 05:00:00,165.43,165.46,165.43,165.45,401710000.0
2008-06-06 05:05:00,165.45,165.46,165.42,165.42,178915000.0
2008-06-06 05:10:00,165.42,165.44,165.38,165.39,337835000.0
2008-06-06 05:15:00,165.38,165.4,165.33,165.35,554080000.0
2008-06-06 05:20:00,165.35,165.38,165.35,165.38,433500000.0
2008-06-06 05:25:00,165.38,165.395,165.36,165.36,206600000.0
2008-06-06 05:30:00,165.36,165.4,165.35,165.36,298560000.0
2008-06-06 05:35:00,165.36,165.4,165.36,165.36,468700000.0
2008-06-06 05:40:00,165.36,165.36,165.34,165.355,172250000.0
2008-06-06 05:45:00,165.36,165.38,165.35,165.35,351965000.0
2008-06-06 05:50:00,165.35,165.37,165.35,165.36,180900000.0
2008-06-06 05:55:00,165.36,165.37,165.33,165.35,231300000.0
2008-06-06 06:00:00,165.35,165.36,165.3,165.33,627400000.0
2008-06-06 06:05:00,165.33,165.36,165.32,165.355,355800000.0
2008-06-06 06:10:00,165.36,165.41,165.35,165.37,316900000.0
2008-06-06 06:15:00,165.37,165.39,165.365,165.375,583399999.0
2008-06-06 06:20:00,165.37,165.375,165.31,165.35,346500000.0
2008-06-06 06:25:00,165.35,165.35,165.3,165.31,510010000.0
2008-06-06 06:30:00,165.31,165.33,165.28,165.3,344435000.0
2008-06-06 06:35:00,165.31,165.31,165.275,165.3,164030000.0
2008-06-06 06:40:00,165.295,165.31,165.28,165.3,179730000.0
2008-06-06 06:45:00,165.3,165.315,165.245,165.26,536200000.0
2008-06-06 06:50:00,165.26,165.29,165.26,165.29,341700000.0
2008-06-06 06:55:00,165.29,165.31,165.28,165.29,346400000.0
2008-06-06 07:00:00,165.29,165.39,165.28,165.37,935765000.0
2008-06-06 07:05:00,165.37,165.46,165.37,165.425,615000000.0
2008-06-06 07:10:00,165.425,165.43,165.395,165.41,248995000.0
2008-06-06 07:15:00,165.4,165.41,165.37,165.38,277625000.0
2008-06-06 07:20:00,165.38,165.42,165.37,165.39,221655000.0
2008-06-06 07:25:00,165.37,165.39,165.36,165.39,274985000.0
2008-06-06 07:30:00,165.39,165.44,165.36,165.43,470725000.0
2008-06-06 07:35:00,165.43,165.44,165.35,165.435,350765000.0
2008-06-06 07:40:00,165.43,165.53,165.43,165.53,864000000.0
2008-06-06 07:45:00,165.53,165.61,165.51,165.58,757955000.0
2008-06-06 07:50:00,165.58,165.69,165.54,165.55,886905000.0
2008-06-06 07:55:00,165.55,165.67,165.535,165.67,864955000.0
2008-06-06 08:00:00,165.67,165.67,165.46,165.54,1485814999.0
2008-06-06 08:05:00,165.54,165.56,165.48,165.53,1074949999.0
2008-06-06 08:10:00,165.53,165.535,165.36,165.45,726620000.0
2008-06-06 08:15:00,165.45,165.485,165.435,165.465,656965000.0
2008-06-06 08:20:00,165.47,165.475,165.36,165.46,885480000.0
2008-06-06 08:25:00,165.46,165.46,165.36,165.385,430265000.0
2008-06-06 08:30:00,165.38,165.42,165.38,165.39,759765000.0
2008-06-06 08:35:00,165.39,165.43,165.37,165.41,628800000.0
2008-06-06 08:40:00,165.41,165.475,165.41,165.47,632900000.0
2008-06-06 08:45:00,165.47,165.6,165.47,165.555,565500000.0
2008-06-06 08:50:00,165.555,165.56,165.42,165.445,673600000.0
2008-06-06 08:55:00,165.44,165.555,165.41,165.545,547000000.0
2008-06-06 09:00:00,165.545,165.55,165.37,165.37,650000000.0
2008-06-06 09:05:00,165.37,165.415,165.355,165.41,435945000.0
2008-06-06 09:10:00,165.41,165.43,165.36,165.38,511200000.0
2008-06-06 09:15:00,165.385,165.465,165.37,165.41,633200000.0
2008-06-06 09:20:00,165.41,165.43,165.37,165.425,509800000.0
2008-06-06 09:25:00,165.43,165.5,165.41,165.415,846365000.0
2008-06-06 09:30:00,165.415,165.49,165.415,165.465,679500000.0
2008-06-06 09:35:00,165.465,165.47,165.38,165.4,666900000.0
2008-06-06 09:40:00,165.4,165.41,165.34,165.405,758600000.0
2008-06-06 09:45:00,165.405,165.45,165.38,165.44,736630000.0
2008-06-06 09:50:00,165.44,165.45,165.385,165.385,576365000.0
2008-06-06 09:55:00,165.4,165.4,165.35,165.36,474300000.0
2008-06-06 10:00:00,165.36,165.37,165.265,165.32,765780000.0
2008-06-06 10:05:00,165.315,165.36,165.31,165.35,570265000.0
2008-06-06 10:10:00,165.35,165.37,165.31,165.34,733600000.0
2008-06-06 10:15:00,165.34,165.365,165.285,165.355,677425000.0
2008-06-06 10:20:00,165.355,165.5,165.35,165.49,757030000.0
2008-06-06 10:25:00,165.49,165.505,165.37,165.39,729930000.0
2008-06-06 10:30:00,165.39,165.42,165.37,165.39,743700000.0
2008-06-06 10:35:00,165.37,165.4,165.32,165.34,321685000.0
2008-06-06 10:40:00,165.34,165.39,165.32,165.36,373000000.0
2008-06-06 10:45:00,165.36,165.445,165.355,165.44,787130000.0
2008-06-06 10:50:00,165.44,165.46,165.37,165.41,657965000.0
2008-06-06 10:55:00,165.41,165.485,165.405,165.485,655400000.0
2008-06-06 11:00:00,165.485,165.51,165.45,165.48,715600000.0
2008-06-06 11:05:00,165.48,165.54,165.47,165.52,634500000.0
2008-06-06 11:10:00,165.515,165.53,165.42,165.44,691700000.0
2008-06-06 11:15:00,165.44,165.45,165.405,165.42,701500000.0
2008-06-06 11:20:00,165.42,165.44,165.335,165.37,976470000.0
2008-06-06 11:25:00,165.38,165.46,165.36,165.42,499800000.0
2008-06-06 11:30:00,165.42,165.43,165.38,165.4,454700000.0
2008-06-06 11:35:00,165.405,165.41,165.3,165.39,554500000.0
2008-06-06 11:40:00,165.39,165.405,165.365,165.395,442640272.0
2008-06-06 11:45:00,165.395,165.45,165.39,165.41,401100000.0
2008-06-06 11:50:00,165.405,165.49,165.38,165.48,351100000.0
2008-06-06 11:55:00,165.48,165.5,165.46,165.495,358700000.0
2008-06-06 12:00:00,165.495,165.53,165.43,165.515,625300000.0
2008-06-06 12:05:00,165.51,165.52,165.48,165.48,443900000.0
2008-06-06 12:10:00,165.48,165.52,165.48,165.51,536600000.0
2008-06-06 12:15:00,165.51,165.52,165.49,165.51,192800000.0
2008-06-06 12:20:00,165.51,165.535,165.5,165.53,275100000.0
2008-06-06 12:25:00,165.53,165.54,165.505,165.52,237300000.0
2008-06-06 12:30:00,165.52,165.54,165.51,165.51,148100000.0
2008-06-06 12:35:00,165.51,165.51,165.48,165.51,397600000.0
2008-06-06 12:40:00,165.51,165.56,165.5,165.53,398200000.0
2008-06-06 12:45:00,165.52,165.55,165.51,165.53,242900000.0
2008-06-06 12:50:00,165.53,165.54,165.52,165.53,229200000.0
2008-06-06 12:55:00,165.53,165.55,165.52,165.53,255900000.0
2008-06-06 13:00:00,165.53,165.585,165.52,165.57,453000000.0
2008-06-06 13:05:00,165.57,165.61,165.545,165.56,583200000.0
2008-06-06 13:10:00,165.56,165.6,165.53,165.54,293100000.0
2008-06-06 13:15:00,165.54,165.55,165.52,165.52,279000000.0
2008-06-06 13:20:00,165.525,165.525,165.44,165.445,326900000.0
2008-06-06 13:25:00,165.44,165.5,165.44,165.5,300100000.0
2008-06-06 13:30:00,165.5,165.53,165.47,165.475,378100000.0
2008-06-06 13:35:00,165.475,165.53,165.47,165.51,297500000.0
2008-06-06 13:40:00,165.51,165.52,165.48,165.5,348700000.0
2008-06-06 13:45:00,165.49,165.6,165.49,165.59,419200000.0
2008-06-06 13:50:00,165.59,165.615,165.58,165.58,651300000.0
2008-06-06 13:55:00,165.59,165.76,165.58,165.74,596300000.0
2008-06-06 14:00:00,165.74,165.79,165.73,165.76,450800000.0
2008-06-06 14:05:00,165.76,165.78,165.735,165.755,477900000.0
2008-06-06 14:10:00,165.755,165.81,165.7,165.75,635900000.0
2008-06-06 14:15:00,165.755,165.77,165.67,165.67,568300000.0
2008-06-06 14:20:00,165.67,165.72,165.67,165.71,655400000.0
2008-06-06 14:25:00,165.71,165.875,165.69,165.73,799665000.0
2008-06-06 14:30:00,165.73,165.87,165.45,165.59,1063460000.0
2008-06-06 14:35:00,165.59,165.87,165.58,165.76,750930000.0
2008-06-06 14:40:00,165.76,165.785,165.635,165.755,714495000.0
2008-06-06 14:45:00,165.755,165.965,165.75,165.94,614900000.0
2008-06-06 14:50:00,165.935,165.96,165.85,165.92,640650000.0
2008-06-06 14:55:00,165.915,166.04,165.87,166.01,736100000.0
2008-06-06 15:00:00,166.02,166.145,166.02,166.115,744800000.0
2008-06-06 15:05:00,166.11,166.12,165.985,166.06,747865000.0
2008-06-06 15:10:00,166.06,166.095,165.95,165.95,629700000.0
2008-06-06 15:15:00,165.95,166.04,165.89,166.0,1007200000.0
2008-06-06 15:20:00,166.0,166.035,165.85,165.905,939799999.0
2008-06-06 15:25:00,165.905,165.905,165.82,165.85,814560000.0
2008-06-06 15:30:00,165.85,165.9,165.72,165.77,881030000.0
2008-06-06 15:35:00,165.77,165.785,165.59,165.6,804815000.0
2008-06-06 15:40:00,165.6,165.77,165.585,165.71,671465000.0
2008-06-06 15:45:00,165.71,165.85,165.7,165.74,543495000.0
2008-06-06 15:50:00,165.74,165.775,165.68,165.76,1040400000.0
2008-06-06 15:55:00,165.75,165.785,165.7,165.725,1030200000.0
2008-06-06 16:00:00,165.74,165.74,165.55,165.6,1028165000.0
2008-06-06 16:05:00,165.6,165.68,165.57,165.615,1021400000.0
2008-06-06 16:10:00,165.62,165.72,165.61,165.68,738295000.0
2008-06-06 16:15:00,165.68,165.845,165.65,165.8,877165000.0
2008-06-06 16:20:00,165.8,165.9,165.77,165.81,864600000.0
2008-06-06 16:25:00,165.81,165.81,165.64,165.65,929160000.0
2008-06-06 16:30:00,165.65,165.77,165.585,165.74,832200000.0
2008-06-06 16:35:00,165.74,165.765,165.68,165.69,805065000.0
2008-06-06 16:40:00,165.695,165.79,165.69,165.78,714565000.0
2008-06-06 16:45:00,165.78,165.82,165.67,165.72,811000000.0
2008-06-06 16:50:00,165.72,165.78,165.68,165.72,808500000.0
2008-06-06 16:55:00,165.72,165.77,165.655,165.7,837400000.0
2008-06-06 17:00:00,165.7,165.77,165.68,165.77,781300000.0
2008-06-06 17:05:00,165.77,165.77,165.655,165.68,909499264.0
2008-06-06 17:10:00,165.68,165.68,165.58,165.6,789600000.0
2008-06-06 17:15:00,165.6,165.675,165.57,165.66,802800000.0
2008-06-06 17:20:00,165.66,165.685,165.61,165.67,782900000.0
2008-06-06 17:25:00,165.67,165.71,165.65,165.69,784300000.0
2008-06-06 17:30:00,165.695,165.75,165.665,165.73,611600000.0
2008-06-06 17:35:00,165.73,165.76,165.71,165.735,602600000.0
2008-06-06 17:40:00,165.745,165.75,165.64,165.67,660900000.0
2008-06-06 17:45:00,165.67,165.75,165.66,165.74,824400000.0
2008-06-06 17:50:00,165.74,165.755,165.7,165.7,656100000.0
2008-06-06 17:55:00,165.7,165.73,165.685,165.71,577100000.0
2008-06-06 18:00:00,165.71,165.74,165.7,165.7,562200000.0
2008-06-06 18:05:00,165.7,165.705,165.67,165.67,500900000.0
2008-06-06 18:10:00,165.67,165.74,165.67,165.73,552000000.0
2008-06-06 18:15:00,165.73,165.77,165.72,165.765,581400000.0
2008-06-06 18:20:00,165.76,165.84,165.75,165.795,500400000.0
2008-06-06 18:25:00,165.795,165.8,165.72,165.72,428000000.0
2008-06-06 18:30:00,165.72,165.76,165.72,165.75,525900000.0
2008-06-06 18:35:00,165.75,165.88,165.745,165.87,708900000.0
2008-06-06 18:40:00,165.875,165.88,165.8,165.81,679700000.0
2008-06-06 18:45:00,165.8,165.865,165.79,165.815,498600000.0
2008-06-06 18:50:00,165.815,165.88,165.8,165.88,535775000.0
2008-06-06 18:55:00,165.88,165.895,165.84,165.845,534000000.0
2008-06-06 19:00:00,165.85,165.88,165.795,165.8,1004200000.0
2008-06-06 19:05:00,165.8,165.85,165.7,165.73,734565000.0
2008-06-06 19:10:00,165.73,165.825,165.715,165.78,698900000.0
2008-06-06 19:15:00,165.78,165.81,165.71,165.71,735300000.0
2008-06-06 19:20:00,165.71,165.88,165.68,165.86,683200000.0
2008-06-06 19:25:00,165.86,165.9,165.815,165.815,472560000.0
2008-06-06 19:30:00,165.815,165.845,165.78,165.8,626000000.0
2008-06-06 19:35:00,165.8,165.865,165.75,165.81,720800000.0
2008-06-06 19:40:00,165.805,165.85,165.8,165.815,356300000.0
2008-06-06 19:45:00,165.82,165.84,165.75,165.81,602625000.0
2008-06-06 19:50:00,165.81,165.825,165.72,165.785,637600000.0
2008-06-06 19:55:00,165.785,165.84,165.7,165.77,699700000.0
2008-06-06 20:00:00,165.77,165.86,165.735,165.84,574600000.0
2008-06-06 20:05:00,165.84,165.91,165.765,165.805,838000000.0
2008-06-06 20:10:00,165.805,165.825,165.77,165.78,785200000.0
2008-06-06 20:15:00,165.78,165.86,165.74,165.81,739000000.0
2008-06-06 20:20:00,165.815,165.835,165.73,165.78,753275000.0
2008-06-06 20:25:00,165.78,165.865,165.76,165.82,976500000.0
2008-06-06 20:30:00,165.82,165.86,165.71,165.74,725925000.0
2008-06-06 20:35:00,165.735,165.76,165.69,165.71,641600000.0
2008-06-06 20:40:00,165.71,165.73,165.695,165.71,391200000.0
2008-06-06 20:45:00,165.71,165.76,165.645,165.68,513800000.0
2008-06-06 20:50:00,165.68,165.72,165.68,165.695,495600000.0
2008-06-06 20:55:00,165.695,165.74,165.63,165.63,511600000.0
2008-06-06 21:00:00,165.63,165.69,165.63,165.67,357900000.0
2008-06-06 21:05:00,165.67,165.745,165.63,165.73,427730000.0
2008-06-06 21:10:00,165.73,165.765,165.69,165.72,555500000.0
2008-06-06 21:15:00,165.72,165.765,165.64,165.69,441550000.0
2008-06-06 21:20:00,165.69,165.73,165.64,165.64,251900000.0
2008-06-06 21:25:00,165.645,165.685,165.58,165.58,421690000.0
2008-06-06 21:30:00,165.58,165.615,165.54,165.58,397400000.0
2008-06-06 21:35:00,165.57,165.59,165.52,165.55,338195000.0
2008-06-06 21:40:00,165.555,165.565,165.475,165.505,518000000.0
2008-06-06 21:45:00,165.505,165.535,165.48,165.51,301500000.0
2008-06-06 21:50:00,165.51,165.52,165.425,165.495,397700000.0
2008-06-06 21:55:00,165.5,165.58,165.49,165.57,335800000.0
2008-06-06 22:00:00,165.57,165.61,165.57,165.59,167720000.0
2008-06-06 22:05:00,165.595,165.65,165.59,165.62,258100000.0
2008-06-06 22:10:00,165.62,165.635,165.55,165.6,133130000.0
2008-06-06 22:15:00,165.6,165.6,165.56,165.57,143200000.0
2008-06-06 22:20:00,165.57,165.59,165.545,165.545,93900000.0
2008-06-06 22:25:00,165.545,165.56,165.5,165.525,203930000.0
2008-06-06 22:30:00,165.525,165.525,165.485,165.5,138800000.0
2008-06-06 22:35:00,165.5,165.51,165.47,165.495,112700000.0
2008-06-06 22:40:00,165.5,165.525,165.45,165.515,265900000.0
2008-06-06 22:45:00,165.515,165.555,165.51,165.545,114600000.0
2008-06-06 22:50:00,165.55,165.6,165.51,165.595,144700000.0
2008-06-06 22:55:00,165.595,165.625,165.515,165.54,406100000.0
2008-06-08 23:00:00,165.23,165.32,165.23,165.27,115700000.0
2008-06-08 23:05:00,165.27,165.27,165.17,165.27,204040000.0
2008-06-08 23:10:00,165.27,165.29,165.27,165.27,166820000.0
2008-06-08 23:15:00,165.27,165.34,165.27,165.31,304720000.0
2008-06-08 23:20:00,165.31,165.33,165.29,165.3,602600001.0
2008-06-08 23:25:00,165.3,165.3,165.11,165.18,317500000.0
2008-06-08 23:30:00,165.18,165.18,164.88,164.975,526400000.0
2008-06-08 23:35:00,164.96,165.085,164.96,165.015,638299999.0
2008-06-08 23:40:00,165.015,165.085,164.98,165.075,491300000.0
2008-06-08 23:45:00,165.07,165.075,165.01,165.01,139400000.0
2008-06-08 23:50:00,165.01,165.045,165.0,165.005,484200000.0
2008-06-08 23:55:00,165.0,165.09,165.0,165.04,678900001.0
2008-06-09 00:00:00,165.04,165.125,164.96,165.06,731600000.0
2008-06-09 00:05:00,165.06,165.065,165.01,165.035,299400000.0
2008-06-09 00:10:00,165.03,165.2,165.03,165.17,660400000.0
2008-06-09 00:15:00,165.16,165.215,165.16,165.19,223100000.0
2008-06-09 00:20:00,165.195,165.21,165.135,165.15,293200000.0
2008-06-09 00:25:00,165.135,165.185,165.05,165.185,261800000.0
2008-06-09 00:30:00,165.18,165.21,165.13,165.15,491799999.0
2008-06-09 00:35:00,165.15,165.21,165.14,165.205,335800000.0
2008-06-09 00:40:00,165.205,165.25,165.11,165.115,367800000.0
2008-06-09 00:45:00,165.12,165.16,165.09,165.11,640299999.0
2008-06-09 00:50:00,165.11,165.21,165.1,165.17,551500000.0
2008-06-09 00:55:00,165.18,165.24,165.16,165.18,975900003.0
2008-06-09 01:00:00,165.16,165.23,165.15,165.205,640300000.0
2008-06-09 01:05:00,165.21,165.27,165.21,165.26,1055100000.0
2008-06-09 01:10:00,165.265,165.415,165.265,165.41,1596700001.0
2008-06-09 01:15:00,165.4,165.47,165.39,165.435,2023499999.0
2008-06-09 01:20:00,165.435,165.435,165.305,165.355,1412599999.0
2008-06-09 01:25:00,165.355,165.44,165.34,165.425,1039700002.0
2008-06-09 01:30:00,165.42,165.45,165.34,165.4,747400000.0
2008-06-09 01:35:00,165.4,165.42,165.33,165.34,366100000.0
2008-06-09 01:40:00,165.34,165.39,165.3,165.38,342800000.0
2008-06-09 01:45:00,165.37,165.39,165.3,165.33,319500000.0
2008-06-09 01:50:00,165.33,165.35,165.31,165.32,245800000.0
2008-06-09 01:55:00,165.32,165.43,165.32,165.43,473600000.0
2008-06-09 02:00:00,165.43,165.43,165.36,165.42,639000000.0
2008-06-09 02:05:00,165.42,165.46,165.41,165.45,556600000.0
2008-06-09 02:10:00,165.46,165.6,165.45,165.59,690700000.0
2008-06-09 02:15:00,165.59,165.73,165.52,165.7,2244899997.0
2008-06-09 02:20:00,165.7,165.75,165.63,165.66,1580100005.0
2008-06-09 02:25:00,165.66,165.75,165.66,165.73,1379900002.0
2008-06-09 02:30:00,165.73,165.78,165.67,165.78,1902700002.0
2008-06-09 02:35:00,165.78,165.8,165.72,165.78,1656700000.0
2008-06-09 02:40:00,165.78,165.79,165.77,165.775,310799998.0
2008-06-09 02:45:00,165.775,165.775,165.715,165.735,320000000.0
2008-06-09 02:50:00,165.735,165.735,165.67,165.695,1239700000.0
2008-06-09 02:55:00,165.695,165.77,165.67,165.75,922678000.0
2008-06-09 03:00:00,165.75,165.76,165.67,165.7,2071476081.0
2008-06-09 03:05:00,165.7,165.725,165.67,165.695,1645900000.0
2008-06-09 03:10:00,165.695,165.75,165.68,165.72,1951900001.0
2008-06-09 03:15:00,165.72,165.78,165.72,165.78,1769899998.0
2008-06-09 03:20:00,165.78,165.78,165.76,165.78,1267400000.0
2008-06-09 03:25:00,165.775,165.89,165.77,165.88,1348999999.0
2008-06-09 03:30:00,165.88,166.01,165.83,165.99,2099599997.0
2008-06-09 03:35:00,165.995,166.01,165.96,165.97,2090700000.0
2008-06-09 03:40:00,165.97,166.17,165.97,166.15,3453199998.0
2008-06-09 03:45:00,166.15,166.29,166.14,166.2,4258200000.0
2008-06-09 03:50:00,166.2,166.37,166.16,166.35,3597100003.0
2008-06-09 03:55:00,166.35,166.37,166.3,166.37,2145600000.0
2008-06-09 04:00:00,166.37,166.38,166.3,166.3,2204100000.0
2008-06-09 04:05:00,166.3,166.3,166.26,166.29,1935399998.0
2008-06-09 04:10:00,166.29,166.3,166.24,166.25,2668400004.0
2008-06-09 04:15:00,166.25,166.25,166.13,166.14,3251300001.0
2008-06-09 04:20:00,166.14,166.22,166.14,166.215,1159700000.0
2008-06-09 04:25:00,166.21,166.21,166.13,166.13,1445300000.0
2008-06-09 04:30:00,166.13,166.135,166.12,166.12,859000000.0
2008-06-09 04:35:00,166.12,166.13,166.1,166.125,1826699999.0
2008-06-09 04:40:00,166.125,166.135,166.12,166.12,1354099999.0
2008-06-09 04:45:00,166.12,166.13,166.095,166.1,817600000.0
2008-06-09 04:50:00,166.1,166.1,166.08,166.08,999400000.0
2008-06-09 04:55:00,166.095,166.15,166.075,166.15,462500000.0
2008-06-09 05:00:00,166.15,166.15,166.1,166.11,1107800000.0
2008-06-09 05:05:00,166.11,166.13,166.1,166.12,533200000.0
2008-06-09 05:10:00,166.12,166.14,166.12,166.12,604700001.0
2008-06-09 05:15:00,166.12,166.15,166.12,166.15,1350400000.0
2008-06-09 05:20:00,166.15,166.24,166.14,166.15,1379300000.0
2008-06-09 05:25:00,166.15,166.19,166.15,166.18,966600000.0
2008-06-09 05:30:00,166.18,166.2,166.12,166.13,743700000.0
2008-06-09 05:35:00,166.13,166.13,166.1,166.12,473700000.0
2008-06-09 05:40:00,166.12,166.13,166.105,166.12,1587100000.0
2008-06-09 05:45:00,166.105,166.19,166.09,166.17,1203600000.0
2008-06-09 05:50:00,166.17,166.19,166.17,166.18,570100000.0
2008-06-09 05:55:00,166.18,166.18,166.14,166.15,582100000.0
2008-06-09 06:00:00,166.15,166.185,166.15,166.16,243300000.0
2008-06-09 06:05:00,166.16,166.21,166.16,166.2,483800000.0
2008-06-09 06:10:00,166.2,166.23,166.19,166.2,565600000.0
2008-06-09 06:15:00,166.2,166.25,166.19,166.245,401900000.0
2008-06-09 06:20:00,166.245,166.26,166.22,166.26,264900000.0
2008-06-09 06:25:00,166.25,166.27,166.25,166.25,367400000.0
2008-06-09 06:30:00,166.25,166.25,166.135,166.14,551200000.0
2008-06-09 06:35:00,166.14,166.17,166.14,166.155,428200000.0
2008-06-09 06:40:00,166.155,166.195,166.15,166.15,623800000.0
2008-06-09 06:45:00,166.15,166.165,166.13,166.15,362900000.0
2008-06-09 06:50:00,166.155,166.16,166.13,166.14,587800000.0
2008-06-09 06:55:00,166.14,166.26,166.14,166.22,675000000.0
2008-06-09 07:00:00,166.22,166.22,166.13,166.13,535000000.0
2008-06-09 07:05:00,166.13,166.145,166.095,166.145,790800000.0
2008-06-09 07:10:00,166.145,166.175,166.12,166.145,736000000.0
2008-06-09 07:15:00,166.14,166.23,166.13,166.17,623400000.0
2008-06-09 07:20:00,166.17,166.185,166.14,166.15,496100000.0
2008-06-09 07:25:00,166.15,166.175,166.13,166.14,604500000.0
2008-06-09 07:30:00,166.14,166.155,166.13,166.13,552900000.0
2008-06-09 07:35:00,166.13,166.13,166.07,166.09,831700000.0
2008-06-09 07:40:00,166.085,166.105,166.08,166.08,563200000.0
2008-06-09 07:45:00,166.08,166.09,166.02,166.02,953000000.0
2008-06-09 07:50:00,166.0,166.015,165.955,166.0,665200000.0
2008-06-09 07:55:00,166.0,166.005,165.935,165.965,570800000.0
2008-06-09 08:00:00,165.965,165.98,165.88,165.91,661500000.0
2008-06-09 08:05:00,165.91,165.91,165.875,165.905,508100000.0
2008-06-09 08:10:00,165.905,165.935,165.89,165.915,907000000.0
2008-06-09 08:15:00,165.92,165.98,165.89,165.98,1031500000.0
2008-06-09 08:20:00,165.97,166.01,165.955,165.975,863100000.0
2008-06-09 08:25:00,165.975,166.02,165.95,166.02,1070200000.0
2008-06-09 08:30:00,166.02,166.07,165.99,166.07,779400000.0
2008-06-09 08:35:00,166.07,166.155,166.07,166.09,961600000.0
2008-06-09 08:40:00,166.09,166.155,166.04,166.045,1209200000.0
2008-06-09 08:45:00,166.045,166.08,166.04,166.045,438000000.0
2008-06-09 08:50:00,166.04,166.07,166.01,166.025,747800000.0
2008-06-09 08:55:00,166.025,166.19,166.0,166.165,977400000.0
2008-06-09 09:00:00,166.16,166.29,166.115,166.215,1466200000.0
2008-06-09 09:05:00,166.215,166.46,166.215,166.425,956600000.0
2008-06-09 09:10:00,166.425,166.46,166.335,166.365,1017600000.0
2008-06-09 09:15:00,166.365,166.39,166.25,166.26,1118600000.0
2008-06-09 09:20:00,166.265,166.34,166.2,166.21,1325599999.0
2008-06-09 09:25:00,166.21,166.35,166.2,166.33,1277400000.0
2008-06-09 09:30:00,166.33,166.455,166.33,166.42,1761400000.0
2008-06-09 09:35:00,166.425,166.51,166.42,166.46,1385200000.0
2008-06-09 09:40:00,166.47,166.535,166.435,166.53,1667800000.0
2008-06-09 09:45:00,166.53,166.58,166.39,166.395,1554000000.0
2008-06-09 09:50:00,166.395,166.455,166.39,166.43,706700000.0
2008-06-09 09:55:00,166.43,166.565,166.42,166.535,680300000.0
2008-06-09 10:00:00,166.535,166.565,166.475,166.53,675800000.0
2008-06-09 10:05:00,166.525,166.56,166.42,166.47,956300000.0
2008-06-09 10:10:00,166.47,166.535,166.435,166.52,942500000.0
2008-06-09 10:15:00,166.525,166.64,166.515,166.62,934200000.0
2008-06-09 10:20:00,166.625,166.67,166.6,166.62,618700000.0
2008-06-09 10:25:00,166.625,166.66,166.58,166.64,465400000.0
2008-06-09 10:30:00,166.64,166.895,166.64,166.845,944800000.0
2008-06-09 10:35:00,166.84,167.02,166.84,166.95,943600000.0
2008-06-09 10:40:00,166.95,166.975,166.88,166.9,874200000.0
2008-06-09 10:45:00,166.9,167.02,166.87,166.875,1340999997.0
2008-06-09 10:50:00,166.87,166.905,166.82,166.905,1178700000.0
2008-06-09 10:55:00,166.905,166.94,166.86,166.935,1035700000.0
2008-06-09 11:00:00,166.935,167.04,166.925,167.035,1524600000.0
2008-06-09 11:05:00,167.04,167.07,166.97,167.05,1636800000.0
2008-06-09 11:10:00,167.06,167.085,167.03,167.06,1414100000.0
2008-06-09 11:15:00,167.06,167.145,167.03,167.115,1452500000.0
2008-06-09 11:20:00,167.115,167.12,166.98,167.02,1224100000.0
2008-06-09 11:25:00,167.02,167.075,167.005,167.075,1313400000.0
2008-06-09 11:30:00,167.07,167.11,167.04,167.05,1315300000.0
2008-06-09 11:35:00,167.05,167.1,167.03,167.04,881900000.0
2008-06-09 11:40:00,167.04,167.045,166.97,166.985,1010700000.0
2008-06-09 11:45:00,166.985,167.01,166.93,166.93,906900000.0
2008-06-09 11:50:00,166.92,167.015,166.91,167.01,801900000.0
2008-06-09 11:55:00,167.01,167.105,167.005,167.055,988200000.0
2008-06-09 12:00:00,167.06,167.13,167.06,167.09,827100000.0
2008-06-09 12:05:00,167.09,167.095,166.98,167.07,1224800000.0
2008-06-09 12:10:00,167.075,167.1,166.9,166.93,1120800000.0
2008-06-09 12:15:00,166.93,166.965,166.91,166.95,1085300000.0
2008-06-09 12:20:00,166.95,167.0,166.9,166.93,930400000.0
2008-06-09 12:25:00,166.93,166.935,166.85,166.93,1054160000.0
2008-06-09 12:30:00,166.93,166.995,166.92,166.99,1001700000.0
2008-06-09 12:35:00,166.985,167.07,166.94,167.01,909000000.0
2008-06-09 12:40:00,167.01,167.01,166.975,166.98,570100000.0
2008-06-09 12:45:00,166.98,166.99,166.7,166.915,1247900000.0
2008-06-09 12:50:00,166.925,167.03,166.79,166.92,1283600000.0
2008-06-09 12:55:00,166.92,166.955,166.86,166.88,1158200000.0
2008-06-09 13:00:00,166.875,166.93,166.75,166.845,1597200000.0
2008-06-09 13:05:00,166.84,166.885,166.8,166.8,1251000000.0
2008-06-09 13:10:00,166.8,166.845,166.74,166.745,1111300000.0
2008-06-09 13:15:00,166.745,166.755,166.615,166.615,1245300000.0
2008-06-09 13:20:00,166.615,166.685,166.575,166.67,1000100000.0
2008-06-09 13:25:00,166.67,166.785,166.65,166.75,667100000.0
2008-06-09 13:30:00,166.75,166.825,166.72,166.82,530600000.0
2008-06-09 13:35:00,166.82,166.91,166.82,166.88,555200000.0
2008-06-09 13:40:00,166.88,166.88,166.74,166.81,590800000.0
2008-06-09 13:45:00,166.815,166.825,166.71,166.75,876200000.0
2008-06-09 13:50:00,166.755,166.815,166.73,166.8,1047500000.0
2008-06-09 13:55:00,166.8,166.8,166.65,166.655,1137000000.0
2008-06-09 14:00:00,166.655,166.765,166.62,166.68,1290000000.0
2008-06-09 14:05:00,166.685,166.72,166.62,166.71,1234100000.0
2008-06-09 14:10:00,166.71,166.825,166.695,166.74,1026100000.0
2008-06-09 14:15:00,166.74,166.775,166.685,166.765,1012600000.0
2008-06-09 14:20:00,166.77,166.78,166.655,166.66,1095500000.0
2008-06-09 14:25:00,166.65,166.695,166.6,166.63,1401900000.0
2008-06-09 14:30:00,166.63,166.76,166.6,166.755,1447600000.0
2008-06-09 14:35:00,166.76,166.81,166.72,166.8,928700000.0
2008-06-09 14:40:00,166.81,166.885,166.745,166.885,894700000.0
2008-06-09 14:45:00,166.895,166.95,166.83,166.9,1676300000.0
2008-06-09 14:50:00,166.9,166.92,166.79,166.9,1604000000.0
2008-06-09 14:55:00,166.9,166.915,166.775,166.815,1062300000.0
2008-06-09 15:00:00,166.81,166.89,166.78,166.825,1222400000.0
2008-06-09 15:05:00,166.84,166.915,166.84,166.88,1297000000.0
2008-06-09 15:10:00,166.88,166.91,166.85,166.9,1014700000.0
2008-06-09 15:15:00,166.9,166.96,166.855,166.86,1293700000.0
2008-06-09 15:20:00,166.86,166.88,166.77,166.77,1843500002.0
2008-06-09 15:25:00,166.77,166.885,166.75,166.85,1551400000.0
2008-06-09 15:30:00,166.85,166.885,166.76,166.81,1804500000.0
2008-06-09 15:35:00,166.815,166.835,166.705,166.745,2437800000.0
2008-06-09 15:40:00,166.75,166.755,166.475,166.515,2134200000.0
2008-06-09 15:45:00,166.515,166.63,166.46,166.565,1889500000.0
2008-06-09 15:50:00,166.56,166.695,166.52,166.595,1805400000.0
2008-06-09 15:55:00,166.595,166.64,166.44,166.53,1676900000.0
2008-06-09 16:00:00,166.535,166.72,166.47,166.7,1859900000.0
2008-06-09 16:05:00,166.7,166.73,166.6,166.665,1240100000.0
2008-06-09 16:10:00,166.665,166.75,166.64,166.655,1431400000.0
2008-06-09 16:15:00,166.655,166.68,166.54,166.61,1717200000.0
2008-06-09 16:20:00,166.615,166.67,166.58,166.6,1500600000.0
2008-06-09 16:25:00,166.6,166.665,166.555,166.655,1674300000.0
2008-06-09 16:30:00,166.655,166.83,166.64,166.83,1404100000.0
2008-06-09 16:35:00,166.835,166.88,166.785,166.83,1621000000.0
2008-06-09 16:40:00,166.83,166.86,166.755,166.77,1550700000.0
2008-06-09 16:45:00,166.77,166.845,166.725,166.84,1820600000.0
2008-06-09 16:50:00,166.84,166.885,166.76,166.785,1386700000.0
2008-06-09 16:55:00,166.79,166.835,166.77,166.82,1110500000.0
2008-06-09 17:00:00,166.82,166.885,166.81,166.835,955400000.0
2008-06-09 17:05:00,166.835,166.865,166.8,166.82,1064800000.0
2008-06-09 17:10:00,166.815,166.885,166.77,166.875,1110800000.0
2008-06-09 17:15:00,166.875,166.95,166.82,166.93,1130600000.0
2008-06-09 17:20:00,166.925,166.94,166.86,166.865,1224600000.0
2008-06-09 17:25:00,166.87,166.885,166.79,166.795,1175800000.0
2008-06-09 17:30:00,166.8,166.83,166.71,166.73,1553800000.0
2008-06-09 17:35:00,166.73,166.775,166.71,166.75,1066800000.0
2008-06-09 17:40:00,166.75,166.815,166.71,166.785,1036900000.0
2008-06-09 17:45:00,166.785,166.81,166.75,166.785,957600000.0
2008-06-09 17:50:00,166.78,166.805,166.71,166.73,855800000.0
2008-06-09 17:55:00,166.73,166.75,166.7,166.7,610700000.0
2008-06-09 18:00:00,166.71,166.72,166.68,166.685,867700000.0
2008-06-09 18:05:00,166.685,166.715,166.64,166.65,1253100000.0
2008-06-09 18:10:00,166.65,166.685,166.63,166.685,1111800000.0
2008-06-09 18:15:00,166.68,166.78,166.68,166.765,1169000000.0
2008-06-09 18:20:00,166.765,166.81,166.76,166.77,1255800000.0
2008-06-09 18:25:00,166.765,166.765,166.69,166.695,927800000.0
2008-06-09 18:30:00,166.67,166.71,166.65,166.68,739500000.0
2008-06-09 18:35:00,166.685,166.74,166.645,166.73,1272800000.0
2008-06-09 18:40:00,166.73,166.755,166.62,166.625,1302600000.0
2008-06-09 18:45:00,166.625,166.68,166.62,166.675,882700000.0
2008-06-09 18:50:00,166.675,166.68,166.525,166.53,1402800000.0
2008-06-09 18:55:00,166.535,166.545,166.4,166.4,1240700000.0
2008-06-09 19:00:00,166.4,166.41,166.2,166.235,1336200000.0
2008-06-09 19:05:00,166.235,166.28,166.16,166.23,1236800000.0
2008-06-09 19:10:00,166.23,166.255,166.09,166.095,1560100000.0
2008-06-09 19:15:00,166.095,166.145,166.01,166.08,1580900000.0
2008-06-09 19:20:00,166.08,166.09,165.99,166.03,880500000.0
2008-06-09 19:25:00,166.03,166.185,166.03,166.16,849600000.0
2008-06-09 19:30:00,166.155,166.2,166.12,166.15,733300000.0
2008-06-09 19:35:00,166.15,166.325,166.145,166.28,1093400000.0
2008-06-09 19:40:00,166.28,166.28,166.085,166.24,1272500000.0
2008-06-09 19:45:00,166.24,166.27,166.18,166.19,1235800000.0
2008-06-09 19:50:00,166.19,166.19,166.07,166.155,956000000.0
2008-06-09 19:55:00,166.15,166.195,166.11,166.175,1129800000.0
2008-06-09 20:00:00,166.175,166.22,166.09,166.18,1166100000.0
2008-06-09 20:05:00,166.18,166.225,166.095,166.125,1393800000.0
2008-06-09 20:10:00,166.125,166.18,166.11,166.135,1013000000.0
2008-06-09 20:15:00,166.135,166.14,166.005,166.015,1104100000.0
2008-06-09 20:20:00,166.01,166.105,165.995,166.095,1164400000.0
2008-06-09 20:25:00,166.09,166.17,166.065,166.11,822800000.0
2008-06-09 20:30:00,166.11,166.225,166.1,166.13,827400000.0
2008-06-09 20:35:00,166.13,166.21,166.095,166.19,835100000.0
2008-06-09 20:40:00,166.195,166.22,166.06,166.06,720900000.0
2008-06-09 20:45:00,166.065,166.095,166.03,166.055,851800000.0
2008-06-09 20:50:00,166.06,166.075,166.035,166.05,722800000.0
2008-06-09 20:55:00,166.05,166.08,166.01,166.04,755300000.0
2008-06-09 21:00:00,166.045,166.055,166.005,166.025,725100000.0
2008-06-09 21:05:00,166.02,166.025,165.945,165.98,675000000.0
2008-06-09 21:10:00,165.985,166.02,165.955,165.965,528900000.0
2008-06-09 21:15:00,165.965,166.025,165.95,166.015,586700000.0
2008-06-09 21:20:00,166.01,166.09,165.97,166.07,622800000.0
2008-06-09 21:25:00,166.07,166.095,166.02,166.035,595600000.0
2008-06-09 21:30:00,166.03,166.04,166.0,166.015,696000000.0
2008-06-09 21:35:00,166.01,166.03,166.0,166.025,403100000.0
2008-06-09 21:40:00,166.03,166.085,166.02,166.06,524700000.0
2008-06-09 21:45:00,166.045,166.09,166.035,166.07,368900000.0
2008-06-09 21:50:00,166.065,166.1,166.06,166.09,552800000.0
2008-06-09 21:55:00,166.09,166.1,166.07,166.1,360500000.0
2008-06-09 22:00:00,166.1,166.12,166.09,166.115,349800000.0
2008-06-09 22:05:00,166.11,166.175,166.105,166.165,195200000.0
2008-06-09 22:10:00,166.16,166.22,166.15,166.21,305400000.0
2008-06-09 22:15:00,166.21,166.245,166.19,166.21,419700000.0
2008-06-09 22:20:00,166.205,166.255,166.2,166.235,426700000.0
2008-06-09 22:25:00,166.235,166.26,166.22,166.23,222500000.0
2008-06-09 22:30:00,166.23,166.315,166.23,166.285,323900000.0
2008-06-09 22:35:00,166.285,166.315,166.25,166.25,284600000.0
2008-06-09 22:40:00,166.24,166.29,166.24,166.28,174500000.0
2008-06-09 22:45:00,166.285,166.32,166.24,166.28,425400000.0
2008-06-09 22:50:00,166.28,166.35,166.28,166.315,299700000.0
2008-06-09 22:55:00,166.31,166.365,166.27,166.32,294800000.0
2008-06-09 23:00:00,166.315,166.32,166.23,166.235,210900000.0
2008-06-09 23:05:00,166.24,166.275,166.22,166.25,197100000.0
2008-06-09 23:10:00,166.25,166.305,166.24,166.3,231000000.0
2008-06-09 23:15:00,166.3,166.395,166.295,166.385,296500000.0
2008-06-09 23:20:00,166.39,166.395,166.375,166.38,150700000.0
2008-06-09 23:25:00,166.38,166.38,166.33,166.33,201800000.0
2008-06-09 23:30:00,166.33,166.33,166.3,166.33,37999999.0
2008-06-09 23:35:00,166.33,166.33,166.255,166.29,208100000.0
2008-06-09 23:40:00,166.29,166.3,166.26,166.3,142600000.0
2008-06-09 23:45:00,166.29,166.31,166.27,166.29,66200000.0
2008-06-09 23:50:00,166.29,166.29,166.23,166.23,27600000.0
2008-06-09 23:55:00,166.27,166.28,166.22,166.26,102300000.0
2008-06-10 00:00:00,166.27,166.34,166.27,166.28,219600000.0
2008-06-10 00:05:00,166.28,166.3,166.28,166.29,277100000.0
2008-06-10 00:10:00,166.29,166.305,166.22,166.22,182800000.0
2008-06-10 00:15:00,166.23,166.24,166.22,166.23,121000000.0
2008-06-10 00:20:00,166.24,166.31,166.24,166.3,436500001.0
2008-06-10 00:25:00,166.295,166.31,166.29,166.3,70400000.0
2008-06-10 00:30:00,166.31,166.375,166.31,166.36,350300000.0
2008-06-10 00:35:00,166.36,166.38,166.36,166.38,133800000.0
2008-06-10 00:40:00,166.38,166.41,166.355,166.36,580100001.0
2008-06-10 00:45:00,166.385,166.39,166.37,166.37,254000000.0
2008-06-10 00:50:00,166.37,166.37,166.37,166.37,79800000.0
2008-06-10 00:55:00,166.37,166.37,166.34,166.34,233900000.0
2008-06-10 01:00:00,166.34,166.39,166.33,166.38,840200000.0
2008-06-10 01:05:00,166.375,166.43,166.36,166.4,309800000.0
2008-06-10 01:10:00,166.4,166.41,166.26,166.29,886400000.0
2008-06-10 01:15:00,166.29,166.3,166.26,166.26,414900000.0
2008-06-10 01:20:00,166.26,166.265,166.245,166.26,107500000.0
2008-06-10 01:25:00,166.27,166.29,166.24,166.27,226600000.0
2008-06-10 01:30:00,166.275,166.29,166.27,166.28,371600000.0
2008-06-10 01:35:00,166.27,166.36,166.27,166.34,616900001.0
2008-06-10 01:40:00,166.33,166.39,166.33,166.35,349600001.0
2008-06-10 01:45:00,166.35,166.39,166.34,166.36,423600000.0
2008-06-10 01:50:00,166.36,166.36,166.29,166.3,261100001.0
2008-06-10 01:55:00,166.28,166.38,166.28,166.37,463600000.0
2008-06-10 02:00:00,166.37,166.38,166.24,166.28,1183500000.0
2008-06-10 02:05:00,166.28,166.33,166.24,166.26,1703499999.0
2008-06-10 02:10:00,166.26,166.37,166.26,166.365,2929300000.0
2008-06-10 02:15:00,166.37,166.49,166.3,166.48,2589899999.0
2008-06-10 02:20:00,166.48,166.54,166.23,166.415,4076812771.0
2008-06-10 02:25:00,166.415,166.43,166.24,166.3,3433500001.0
2008-06-10 02:30:00,166.29,166.37,166.215,166.34,4516100006.0
2008-06-10 02:35:00,166.35,166.38,166.21,166.26,5057100007.0
2008-06-10 02:40:00,166.27,166.33,166.23,166.32,3747800003.0
2008-06-10 02:45:00,166.32,166.375,166.31,166.37,3378200000.0
2008-06-10 02:50:00,166.37,166.375,166.305,166.325,1852199999.0
2008-06-10 02:55:00,166.325,166.36,166.285,166.335,1925000000.0
2008-06-10 03:00:00,166.335,166.38,166.28,166.31,2451800002.0
2008-06-10 03:05:00,166.31,166.36,166.285,166.36,4031399997.0
2008-06-10 03:10:00,166.36,166.44,166.36,166.42,2907900010.0
2008-06-10 03:15:00,166.42,166.47,166.37,166.41,2756300001.0
2008-06-10 03:20:00,166.41,166.41,166.34,166.38,1777499999.0
2008-06-10 03:25:00,166.375,166.39,166.33,166.34,1555100001.0
2008-06-10 03:30:00,166.32,166.37,166.32,166.34,1953499999.0
2008-06-10 03:35:00,166.34,166.41,166.33,166.375,818500001.0
2008-06-10 03:40:00,166.375,166.39,166.35,166.36,260500000.0
2008-06-10 03:45:00,166.36,166.36,166.3,166.325,612300000.0
2008-06-10 03:50:00,166.325,166.36,166.27,166.36,1994500002.0
2008-06-10 03:55:00,166.36,166.37,166.29,166.295,3012299999.0
2008-06-10 04:00:00,166.3,166.31,166.24,166.25,2328500004.0
2008-06-10 04:05:00,166.25,166.25,166.18,166.22,1985999998.0
2008-06-10 04:10:00,166.225,166.25,166.18,166.22,1597700002.0
2008-06-10 04:15:00,166.22,166.25,166.18,166.23,2082899999.0
2008-06-10 04:20:00,166.23,166.3,166.21,166.27,1912400004.0
2008-06-10 04:25:00,166.27,166.29,166.205,166.21,1955899996.0
2008-06-10 04:30:00,166.21,166.21,166.15,166.15,1689000001.0
2008-06-10 04:35:00,166.15,166.18,166.13,166.165,2662534437.0
2008-06-10 04:40:00,166.16,166.19,166.14,166.18,1920603497.0
2008-06-10 04:45:00,166.18,166.21,166.16,166.195,962500000.0
2008-06-10 04:50:00,166.19,166.24,166.19,166.23,1362700002.0
2008-06-10 04:55:00,166.23,166.25,166.225,166.25,773599999.0
2008-06-10 05:00:00,166.25,166.26,166.22,166.24,791899999.0
2008-06-10 05:05:00,166.245,166.245,166.165,166.18,1520600000.0
2008-06-10 05:10:00,166.18,166.3,166.17,166.27,2655799998.0
2008-06-10 05:15:00,166.27,166.27,166.22,166.225,1349999999.0
2008-06-10 05:20:00,166.225,166.28,166.215,166.23,2529900000.0
2008-06-10 05:25:00,166.22,166.27,166.21,166.27,1756500000.0
2008-06-10 05:30:00,166.28,166.28,166.225,166.245,918300000.0
2008-06-10 05:35:00,166.245,166.255,166.2,166.21,736800000.0
2008-06-10 05:40:00,166.21,166.22,166.175,166.175,847900001.0
2008-06-10 05:45:00,166.175,166.24,166.175,166.22,1792600000.0
2008-06-10 05:50:00,166.22,166.23,166.17,166.18,1719300000.0
2008-06-10 05:55:00,166.18,166.25,166.15,166.24,2882500001.0
2008-06-10 06:00:00,166.245,166.315,166.23,166.31,2360199999.0
2008-06-10 06:05:00,166.31,166.32,166.14,166.19,4299100002.0
2008-06-10 06:10:00,166.19,166.2,166.13,166.165,2965699997.0
2008-06-10 06:15:00,166.15,166.24,166.12,166.21,3140599999.0
2008-06-10 06:20:00,166.205,166.28,166.175,166.19,2159600004.0
2008-06-10 06:25:00,166.19,166.24,166.19,166.23,1515599999.0
2008-06-10 06:30:00,166.24,166.29,166.24,166.27,1788500002.0
2008-06-10 06:35:00,166.27,166.3,166.23,166.28,2084100000.0
2008-06-10 06:40:00,166.28,166.33,166.27,166.3,2746200001.0
2008-06-10 06:45:00,166.3,166.33,166.26,166.315,2647799999.0
2008-06-10 06:50:00,166.315,166.34,166.26,166.285,2132499999.0
2008-06-10 06:55:00,166.285,166.53,166.27,166.52,2716800003.0
2008-06-10 07:00:00,166.52,166.53,166.42,166.49,3137099998.0
2008-06-10 07:05:00,166.49,166.52,166.45,166.5,2535400000.0
2008-06-10 07:10:00,166.48,166.59,166.48,166.515,2352400000.0
2008-06-10 07:15:00,166.515,166.515,166.32,166.42,3623900005.0
2008-06-10 07:20:00,166.42,166.46,166.38,166.44,3743415650.0
2008-06-10 07:25:00,166.44,166.45,166.335,166.37,2281378003.0
2008-06-10 07:30:00,166.37,166.4,166.36,166.36,1817199998.0
2008-06-10 07:35:00,166.37,166.37,166.3,166.33,4585399995.0
2008-06-10 07:40:00,166.335,166.41,166.335,166.4,2026500001.0
2008-06-10 07:45:00,166.4,166.41,166.33,166.4,2080399998.0
2008-06-10 07:50:00,166.385,166.4,166.36,166.36,678200000.0
2008-06-10 07:55:00,166.36,166.39,166.31,166.37,2411999999.0
2008-06-10 08:00:00,166.37,166.525,166.37,166.51,3476499999.0
2008-06-10 08:05:00,166.51,166.665,166.49,166.54,3042100002.0
2008-06-10 08:10:00,166.55,166.56,166.42,166.44,2704899995.0
2008-06-10 08:15:00,166.44,166.465,166.385,166.415,3201400001.0
2008-06-10 08:20:00,166.415,166.415,166.335,166.35,1524200000.0
2008-06-10 08:25:00,166.345,166.45,166.33,166.44,1929200001.0
2008-06-10 08:30:00,166.44,166.445,166.37,166.39,1840600001.0
2008-06-10 08:35:00,166.39,166.45,166.38,166.4,1583100000.0
2008-06-10 08:40:00,166.4,166.46,166.395,166.45,1211500000.0
2008-06-10 08:45:00,166.45,166.48,166.325,166.37,2093900000.0
2008-06-10 08:50:00,166.37,166.395,166.19,166.23,2396300000.0
2008-06-10 08:55:00,166.23,166.25,166.09,166.19,2275000000.0
2008-06-10 09:00:00,166.19,166.22,166.08,166.15,2264300001.0
2008-06-10 09:05:00,166.15,166.2,166.095,166.12,2480300001.0
2008-06-10 09:10:00,166.12,166.25,166.1,166.205,2336900000.0
2008-06-10 09:15:00,166.205,166.27,166.09,166.17,1752600000.0
2008-06-10 09:20:00,166.165,166.265,166.165,166.22,1805500000.0
2008-06-10 09:25:00,166.22,166.235,166.09,166.095,1225400000.0
2008-06-10 09:30:00,166.095,166.205,166.095,166.165,1741400000.0
2008-06-10 09:35:00,166.165,166.22,166.16,166.18,1057900000.0
2008-06-10 09:40:00,166.18,166.21,166.09,166.11,1068500000.0
2008-06-10 09:45:00,166.11,166.125,166.035,166.045,1547500000.0
2008-06-10 09:50:00,166.045,166.125,166.02,166.095,1566831302.0
2008-06-10 09:55:00,166.095,166.125,166.03,166.08,937900000.0
2008-06-10 10:00:00,166.08,166.19,166.075,166.075,1307100000.0
2008-06-10 10:05:00,166.075,166.075,165.89,165.905,1828100000.0
2008-06-10 10:10:00,165.9,166.005,165.89,165.98,1741000000.0
2008-06-10 10:15:00,165.975,166.075,165.975,165.985,1086600000.0
2008-06-10 10:20:00,165.985,166.03,165.94,165.95,1242600000.0
2008-06-10 10:25:00,165.95,165.975,165.75,165.76,1549900000.0
2008-06-10 10:30:00,165.76,165.87,165.76,165.78,1597800000.0
2008-06-10 10:35:00,165.78,165.805,165.69,165.78,1811600000.0
2008-06-10 10:40:00,165.78,165.835,165.75,165.76,1198400000.0
2008-06-10 10:45:00,165.76,165.76,165.64,165.675,1727600000.0
2008-06-10 10:50:00,165.675,165.745,165.56,165.61,2052400000.0
2008-06-10 10:55:00,165.615,165.675,165.57,165.645,1663800000.0
2008-06-10 11:00:00,165.645,165.67,165.59,165.62,1163100000.0
2008-06-10 11:05:00,165.62,165.805,165.615,165.785,1193300000.0
2008-06-10 11:10:00,165.785,165.855,165.775,165.8,1445500000.0
2008-06-10 11:15:00,165.8,165.825,165.74,165.81,1527400000.0
2008-06-10 11:20:00,165.81,165.93,165.78,165.9,1066300000.0
2008-06-10 11:25:00,165.9,165.93,165.865,165.925,1413400000.0
2008-06-10 11:30:00,165.93,166.125,165.92,166.1,1545700000.0
2008-06-10 11:35:00,166.095,166.095,165.96,165.985,1886100000.0
2008-06-10 11:40:00,165.99,165.99,165.835,165.845,1574500000.0
2008-06-10 11:45:00,165.84,166.055,165.81,166.0,2065900000.0
2008-06-10 11:50:00,166.0,166.04,165.825,165.92,1962600000.0
2008-06-10 11:55:00,165.92,166.01,165.905,166.005,1519100000.0
2008-06-10 12:00:00,166.005,166.06,165.955,166.045,1460800000.0
2008-06-10 12:05:00,166.04,166.095,166.03,166.08,1372400000.0
2008-06-10 12:10:00,166.085,166.125,166.05,166.05,1072000000.0
2008-06-10 12:15:00,166.05,166.05,165.94,165.945,921000000.0
2008-06-10 12:20:00,165.945,165.97,165.88,165.93,1670400000.0
2008-06-10 12:25:00,165.93,165.93,165.8,165.825,1441900000.0
2008-06-10 12:30:00,165.825,165.825,165.7,165.745,1359400000.0
2008-06-10 12:35:00,165.74,165.74,165.67,165.675,1195400000.0
2008-06-10 12:40:00,165.68,165.72,165.66,165.695,1226100000.0
2008-06-10 12:45:00,165.695,165.735,165.63,165.715,1568600000.0
2008-06-10 12:50:00,165.71,165.735,165.68,165.72,1490700000.0
2008-06-10 12:55:00,165.72,165.74,165.685,165.695,1230700000.0
2008-06-10 13:00:00,165.695,165.78,165.695,165.73,1527100000.0
2008-06-10 13:05:00,165.735,165.82,165.72,165.77,1576500000.0
2008-06-10 13:10:00,165.765,165.85,165.73,165.73,1228900000.0
2008-06-10 13:15:00,165.72,165.865,165.72,165.815,1556700000.0
2008-06-10 13:20:00,165.81,165.9,165.81,165.83,1118000000.0
2008-06-10 13:25:00,165.82,165.865,165.78,165.82,918800000.0
2008-06-10 13:30:00,165.815,165.875,165.81,165.81,1068700000.0
2008-06-10 13:35:00,165.81,165.81,165.72,165.78,986700000.0
2008-06-10 13:40:00,165.785,165.86,165.78,165.83,831600000.0
2008-06-10 13:45:00,165.825,165.825,165.75,165.75,633400000.0
2008-06-10 13:50:00,165.75,165.795,165.7,165.725,1268000000.0
2008-06-10 13:55:00,165.725,165.865,165.695,165.865,1364100000.0
2008-06-10 14:00:00,165.865,165.875,165.765,165.77,911400000.0
2008-06-10 14:05:00,165.765,165.835,165.76,165.805,1372500000.0
2008-06-10 14:10:00,165.81,165.85,165.77,165.78,1120200000.0
2008-06-10 14:15:00,165.77,165.815,165.75,165.8,1301900000.0
2008-06-10 14:20:00,165.8,165.885,165.8,165.88,1354600000.0
2008-06-10 14:25:00,165.88,165.93,165.845,165.885,1438400000.0
2008-06-10 14:30:00,165.885,165.94,165.83,165.84,1858300000.0
2008-06-10 14:35:00,165.84,165.91,165.8,165.86,1505000000.0
2008-06-10 14:40:00,165.86,165.86,165.75,165.79,1355400000.0
2008-06-10 14:45:00,165.79,165.845,165.695,165.735,1553600000.0
2008-06-10 14:50:00,165.73,165.74,165.655,165.695,1392700000.0
2008-06-10 14:55:00,165.695,165.72,165.665,165.715,1131800000.0
2008-06-10 15:00:00,165.715,165.75,165.62,165.645,1420800000.0
2008-06-10 15:05:00,165.645,165.74,165.605,165.625,1748600000.0
2008-06-10 15:10:00,165.62,165.645,165.55,165.645,1370700000.0
2008-06-10 15:15:00,165.64,165.655,165.54,165.555,1787200000.0
2008-06-10 15:20:00,165.56,165.68,165.53,165.675,2164900000.0
2008-06-10 15:25:00,165.675,165.725,165.645,165.7,1545600000.0
2008-06-10 15:30:00,165.7,165.79,165.65,165.75,1679800000.0
2008-06-10 15:35:00,165.75,165.955,165.75,165.93,2068400000.0
2008-06-10 15:40:00,165.935,165.935,165.8,165.815,2236600000.0
2008-06-10 15:45:00,165.815,165.865,165.76,165.835,2027540000.0
2008-06-10 15:50:00,165.835,165.9,165.81,165.855,1921600000.0
2008-06-10 15:55:00,165.855,165.885,165.82,165.855,1873800000.0
2008-06-10 16:00:00,165.855,165.99,165.84,165.97,1588000000.0
2008-06-10 16:05:00,165.97,166.09,165.955,166.065,1798000000.0
2008-06-10 16:10:00,166.065,166.19,166.035,166.16,1757300000.0
2008-06-10 16:15:00,166.16,166.245,166.14,166.15,1653200000.0
2008-06-10 16:20:00,166.15,166.16,166.07,166.15,1502500000.0
2008-06-10 16:25:00,166.145,166.185,166.12,166.14,1589500000.0
2008-06-10 16:30:00,166.145,166.215,166.09,166.18,1719100000.0
2008-06-10 16:35:00,166.18,166.235,166.075,166.2,1891400000.0
2008-06-10 16:40:00,166.195,166.215,166.12,166.135,1579700000.0
2008-06-10 16:45:00,166.13,166.17,166.07,166.12,1826700000.0
2008-06-10 16:50:00,166.12,166.12,166.015,166.1,1817100000.0
2008-06-10 16:55:00,166.1,166.1,165.91,165.92,2132300000.0
2008-06-10 17:00:00,165.915,165.97,165.885,165.935,1931596000.0
2008-06-10 17:05:00,165.935,166.015,165.86,165.92,2617800000.0
2008-06-10 17:10:00,165.92,165.955,165.835,165.845,2215200000.0
2008-06-10 17:15:00,165.85,165.98,165.84,165.95,1989600000.0
2008-06-10 17:20:00,165.95,165.985,165.77,165.78,2020500000.0
2008-06-10 17:25:00,165.775,165.82,165.74,165.755,2467400000.0
2008-06-10 17:30:00,165.755,165.8,165.73,165.8,1846900000.0
2008-06-10 17:35:00,165.79,165.85,165.76,165.77,1923500000.0
2008-06-10 17:40:00,165.77,165.895,165.77,165.89,1709700000.0
2008-06-10 17:45:00,165.89,165.975,165.885,165.965,1568100000.0
2008-06-10 17:50:00,165.965,165.98,165.91,165.91,1207900000.0
2008-06-10 17:55:00,165.91,165.94,165.815,165.85,1713200000.0
2008-06-10 18:00:00,165.85,165.88,165.81,165.83,1486400000.0
2008-06-10 18:05:00,165.83,165.955,165.83,165.93,1331300000.0
2008-06-10 18:10:00,165.93,166.06,165.93,166.01,1437800000.0
2008-06-10 18:15:00,166.01,166.05,165.99,166.045,1194200000.0
2008-06-10 18:20:00,166.05,166.085,166.0,166.03,1319000000.0
2008-06-10 18:25:00,166.025,166.03,165.96,165.995,1323300000.0
2008-06-10 18:30:00,166.0,166.075,165.98,166.03,1527000000.0
2008-06-10 18:35:00,166.03,166.045,165.96,165.965,1243800000.0
2008-06-10 18:40:00,165.97,165.98,165.93,165.95,833300000.0
2008-06-10 18:45:00,165.95,165.995,165.94,165.975,828600000.0
2008-06-10 18:50:00,165.975,166.0,165.95,165.97,1123600000.0
2008-06-10 18:55:00,165.97,166.03,165.925,165.93,1200300000.0
2008-06-10 19:00:00,165.93,166.0,165.92,165.93,933000000.0
2008-06-10 19:05:00,165.92,165.98,165.88,165.945,1177000000.0
2008-06-10 19:10:00,165.945,166.02,165.935,165.98,1297400000.0
2008-06-10 19:15:00,165.98,166.035,165.95,166.0,1045000000.0
2008-06-10 19:20:00,166.0,166.02,165.96,166.005,982600000.0
2008-06-10 19:25:00,166.01,166.035,165.975,166.035,1297000000.0
2008-06-10 19:30:00,166.035,166.035,165.98,165.98,1179100000.0
2008-06-10 19:35:00,165.98,166.01,165.96,165.975,980100000.0
2008-06-10 19:40:00,165.97,166.015,165.97,165.995,1082500000.0
2008-06-10 19:45:00,166.0,166.035,165.98,166.005,983700000.0
2008-06-10 19:50:00,166.005,166.02,165.955,166.01,933100000.0
2008-06-10 19:55:00,166.01,166.025,165.95,165.955,1029900000.0
2008-06-10 20:00:00,165.96,166.02,165.95,166.0,1052400000.0
2008-06-10 20:05:00,166.0,166.005,165.925,165.96,1198900000.0
2008-06-10 20:10:00,165.96,165.97,165.87,165.94,1189000000.0
2008-06-10 20:15:00,165.94,165.985,165.93,165.955,1076000000.0
2008-06-10 20:20:00,165.96,166.0,165.955,165.995,1131300000.0
2008-06-10 20:25:00,165.995,166.0,165.93,165.97,999100000.0
2008-06-10 20:30:00,165.975,165.99,165.91,165.91,955900000.0
2008-06-10 20:35:00,165.91,165.935,165.865,165.89,1195800000.0
2008-06-10 20:40:00,165.89,165.925,165.855,165.9,915000000.0
2008-06-10 20:45:00,165.895,165.905,165.875,165.895,763100000.0
2008-06-10 20:50:00,165.895,165.915,165.85,165.865,872400000.0
2008-06-10 20:55:00,165.87,165.94,165.86,165.925,1281800000.0
2008-06-10 21:00:00,165.93,165.93,165.89,165.89,622700000.0
2008-06-10 21:05:00,165.89,165.93,165.875,165.9,610300000.0
2008-06-10 21:10:00,165.9,165.94,165.865,165.93,834200000.0
2008-06-10 21:15:00,165.925,165.935,165.89,165.905,370200000.0
2008-06-10 21:20:00,165.905,165.915,165.87,165.89,642400000.0
2008-06-10 21:25:00,165.89,165.91,165.875,165.875,275300000.0
2008-06-10 21:30:00,165.87,165.885,165.86,165.86,464000000.0
2008-06-10 21:35:00,165.865,165.885,165.84,165.85,416100000.0
2008-06-10 21:40:00,165.85,165.87,165.825,165.86,450800000.0
2008-06-10 21:45:00,165.86,165.93,165.86,165.92,453700000.0
2008-06-10 21:50:00,165.92,166.005,165.92,165.975,478500000.0
2008-06-10 21:55:00,165.975,165.995,165.94,165.94,549000000.0
2008-06-10 22:00:00,165.94,165.945,165.92,165.94,298100000.0
2008-06-10 22:05:00,165.945,166.01,165.945,166.01,257600000.0
2008-06-10 22:10:00,166.005,166.03,165.99,166.005,197600000.0
2008-06-10 22:15:00,166.005,166.025,165.99,166.0,134400000.0
2008-06-10 22:20:00,166.0,166.02,166.0,166.005,378200000.0
2008-06-10 22:25:00,166.01,166.04,166.01,166.035,530000000.0
2008-06-10 22:30:00,166.035,166.04,166.0,166.015,444900000.0
2008-06-10 22:35:00,166.015,166.035,166.0,166.01,524900000.0
2008-06-10 22:40:00,166.015,166.05,166.0,166.035,676100000.0
2008-06-10 22:45:00,166.04,166.13,166.03,166.125,926800000.0
2008-06-10 22:50:00,166.13,166.17,166.07,166.11,669000000.0
2008-06-10 22:55:00,166.11,166.18,166.1,166.175,918800000.0
2008-06-10 23:00:00,166.18,166.18,166.12,166.12,195000000.0
2008-06-10 23:05:00,166.12,166.14,166.11,166.14,55900000.0
2008-06-10 23:10:00,166.14,166.14,166.125,166.125,75000000.0
2008-06-10 23:15:00,166.125,166.135,166.105,166.125,208900000.0
2008-06-10 23:20:00,166.13,166.145,165.98,166.1,396600000.0
2008-06-10 23:25:00,166.1,166.115,166.085,166.09,355300000.0
2008-06-10 23:30:00,166.09,166.09,166.085,166.09,24400000.0
2008-06-10 23:35:00,166.09,166.09,166.05,166.05,870700000.0
2008-06-10 23:40:00,166.05,166.05,165.95,165.95,952700000.0
2008-06-10 23:45:00,165.95,165.96,165.95,165.96,331600000.0
2008-06-10 23:50:00,165.95,165.96,165.95,165.95,139600000.0
2008-06-10 23:55:00,165.95,165.96,165.93,165.95,94300000.0
2008-06-11 00:00:00,165.95,165.98,165.93,165.96,198100000.0
2008-06-11 00:05:00,165.96,165.96,165.95,165.95,190100001.0
2008-06-11 00:10:00,165.95,165.95,165.94,165.95,317500000.0
2008-06-11 00:15:00,165.95,165.95,165.93,165.93,246000000.0
2008-06-11 00:20:00,165.94,165.96,165.93,165.94,160400000.0
2008-06-11 00:25:00,165.93,165.96,165.92,165.93,318400000.0
2008-06-11 00:30:00,165.93,165.93,165.92,165.92,348400000.0
2008-06-11 00:35:00,165.92,165.935,165.92,165.93,272400000.0
2008-06-11 00:40:00,165.93,165.93,165.93,165.93,83300000.0
2008-06-11 00:45:00,165.93,165.93,165.92,165.93,94600000.0
2008-06-11 00:50:00,165.93,165.96,165.93,165.93,165300000.0
2008-06-11 00:55:00,165.93,165.97,165.93,165.96,447000000.0
2008-06-11 01:00:00,165.97,165.97,165.94,165.96,458900000.0
2008-06-11 01:05:00,165.96,166.01,165.94,165.98,687900001.0
2008-06-11 01:10:00,165.98,165.99,165.965,165.99,220700000.0
2008-06-11 01:15:00,165.99,166.11,165.98,166.1,749499999.0
2008-06-11 01:20:00,166.1,166.15,166.075,166.12,1216400000.0
2008-06-11 01:25:00,166.12,166.2,166.11,166.13,908000000.0
2008-06-11 01:30:00,166.13,166.16,166.085,166.16,795300001.0
2008-06-11 01:35:00,166.16,166.16,166.07,166.07,500600000.0
2008-06-11 01:40:00,166.07,166.1,166.03,166.1,558400000.0
2008-06-11 01:45:00,166.1,166.1,165.99,165.995,570400000.0
2008-06-11 01:50:00,165.995,166.0,165.92,165.945,952900000.0
2008-06-11 01:55:00,165.945,166.02,165.925,165.94,697500000.0
2008-06-11 02:00:00,165.94,165.98,165.93,165.95,843200000.0
2008-06-11 02:05:00,165.95,166.04,165.95,166.02,868400001.0
2008-06-11 02:10:00,166.02,166.02,165.965,166.01,626499999.0
2008-06-11 02:15:00,166.01,166.025,165.9,165.92,1553800000.0
2008-06-11 02:20:00,165.92,166.0,165.91,166.0,458600000.0
2008-06-11 02:25:00,166.0,166.01,165.98,165.98,1313300000.0
2008-06-11 02:30:00,165.98,166.05,165.97,166.05,673900000.0
2008-06-11 02:35:00,166.05,166.13,166.04,166.13,1069700000.0
2008-06-11 02:40:00,166.13,166.16,166.095,166.1,815200000.0
2008-06-11 02:45:00,166.1,166.13,166.09,166.12,888900001.0
2008-06-11 02:50:00,166.12,166.17,166.1,166.1,736299999.0
2008-06-11 02:55:00,166.1,166.17,166.09,166.16,771400000.0
2008-06-11 03:00:00,166.16,166.28,166.15,166.25,1377200000.0
2008-06-11 03:05:00,166.25,166.27,166.195,166.26,996800001.0
2008-06-11 03:10:00,166.26,166.31,166.215,166.215,830600000.0
2008-06-11 03:15:00,166.215,166.265,166.21,166.26,1399900000.0
2008-06-11 03:20:00,166.25,166.27,166.23,166.23,700800000.0
2008-06-11 03:25:00,166.25,166.28,166.23,166.27,318700000.0
2008-06-11 03:30:00,166.27,166.3,166.24,166.29,823600000.0
2008-06-11 03:35:00,166.29,166.3,166.265,166.265,558600000.0
2008-06-11 03:40:00,166.265,166.275,166.255,166.265,410600000.0
2008-06-11 03:45:00,166.27,166.27,166.175,166.175,472700000.0
2008-06-11 03:50:00,166.175,166.23,166.165,166.21,704900000.0
2008-06-11 03:55:00,166.215,166.25,166.215,166.225,371799998.0
2008-06-11 04:00:00,166.225,166.26,166.225,166.26,304800000.0
2008-06-11 04:05:00,166.26,166.26,166.175,166.21,928800000.0
2008-06-11 04:10:00,166.2,166.24,166.2,166.235,686100000.0
2008-06-11 04:15:00,166.24,166.28,166.23,166.23,585200000.0
2008-06-11 04:20:00,166.23,166.23,166.21,166.22,234000000.0
2008-06-11 04:25:00,166.22,166.22,166.16,166.195,622000001.0
2008-06-11 04:30:00,166.195,166.22,166.19,166.2,681300000.0
2008-06-11 04:35:00,166.2,166.24,166.18,166.21,649300000.0
2008-06-11 04:40:00,166.21,166.22,166.19,166.21,760000000.0
2008-06-11 04:45:00,166.21,166.22,166.2,166.21,251100000.0
2008-06-11 04:50:00,166.21,166.25,166.18,166.18,590600001.0
2008-06-11 04:55:00,166.18,166.205,166.17,166.19,310399999.0
2008-06-11 05:00:00,166.19,166.23,166.19,166.21,503700000.0
2008-06-11 05:05:00,166.21,166.21,166.18,166.2,203300000.0
2008-06-11 05:10:00,166.205,166.21,166.18,166.2,148500000.0
2008-06-11 05:15:00,166.2,166.21,166.17,166.19,181300000.0
2008-06-11 05:20:00,166.19,166.2,166.17,166.17,781100000.0
2008-06-11 05:25:00,166.17,166.23,166.17,166.23,671600000.0
2008-06-11 05:30:00,166.23,166.26,166.22,166.235,241800000.0
2008-06-11 05:35:00,166.235,166.26,166.22,166.225,166500000.0
2008-06-11 05:40:00,166.225,166.23,166.21,166.21,333200000.0
2008-06-11 05:45:00,166.21,166.22,166.205,166.22,158700000.0
2008-06-11 05:50:00,166.22,166.24,166.21,166.215,422900000.0
2008-06-11 05:55:00,166.21,166.27,166.21,166.23,704500000.0
2008-06-11 06:00:00,166.23,166.31,166.23,166.27,658700000.0
2008-06-11 06:05:00,166.265,166.3,166.25,166.285,306800000.0
2008-06-11 06:10:00,166.285,166.3,166.26,166.29,144200000.0
2008-06-11 06:15:00,166.28,166.3,166.25,166.26,387700000.0
2008-06-11 06:20:00,166.27,166.28,166.25,166.25,195000000.0
2008-06-11 06:25:00,166.26,166.34,166.26,166.32,1012100000.0
2008-06-11 06:30:00,166.31,166.37,166.31,166.36,1134299999.0
2008-06-11 06:35:00,166.36,166.43,166.34,166.35,2489800000.0
2008-06-11 06:40:00,166.35,166.6,166.32,166.6,2222004025.0
2008-06-11 06:45:00,166.6,166.63,166.525,166.53,1934380001.0
2008-06-11 06:50:00,166.54,166.63,166.53,166.61,1973500000.0
2008-06-11 06:55:00,166.61,166.65,166.55,166.55,1062000000.0
2008-06-11 07:00:00,166.55,166.62,166.535,166.56,2225400000.0
2008-06-11 07:05:00,166.56,166.56,166.5,166.54,1491300000.0
2008-06-11 07:10:00,166.54,166.58,166.5,166.51,1322500000.0
2008-06-11 07:15:00,166.51,166.57,166.51,166.55,1681199997.0
2008-06-11 07:20:00,166.54,166.68,166.54,166.665,1635000001.0
2008-06-11 07:25:00,166.665,166.71,166.6,166.7,1222000000.0
2008-06-11 07:30:00,166.7,166.72,166.63,166.665,926500000.0
2008-06-11 07:35:00,166.65,166.69,166.62,166.64,628600000.0
2008-06-11 07:40:00,166.635,166.635,166.58,166.59,448400000.0
2008-06-11 07:45:00,166.59,166.61,166.58,166.61,958400001.0
2008-06-11 07:50:00,166.61,166.68,166.61,166.66,691900000.0
2008-06-11 07:55:00,166.66,166.77,166.66,166.77,634000000.0
2008-06-11 08:00:00,166.77,166.81,166.75,166.78,1890600002.0
2008-06-11 08:05:00,166.78,166.84,166.765,166.84,1484680288.0
2008-06-11 08:10:00,166.84,166.86,166.78,166.78,1688400000.0
2008-06-11 08:15:00,166.78,166.795,166.755,166.77,1194300000.0
2008-06-11 08:20:00,166.77,166.77,166.71,166.71,730000000.0
2008-06-11 08:25:00,166.71,166.78,166.675,166.78,1042100000.0
2008-06-11 08:30:00,166.78,166.96,166.78,166.93,1928400000.0
2008-06-11 08:35:00,166.93,166.95,166.885,166.92,1242400000.0
2008-06-11 08:40:00,166.92,166.93,166.86,166.88,1061399999.0
2008-06-11 08:45:00,166.88,166.98,166.87,166.875,1587100000.0
2008-06-11 08:50:00,166.875,166.89,166.785,166.79,1679100000.0
2008-06-11 08:55:00,166.79,166.845,166.74,166.76,1738300000.0
2008-06-11 09:00:00,166.76,166.78,166.705,166.745,2179599999.0
2008-06-11 09:05:00,166.745,166.75,166.68,166.685,2070220000.0
2008-06-11 09:10:00,166.68,166.735,166.675,166.68,2953800002.0
2008-06-11 09:15:00,166.685,166.685,166.555,166.565,995300000.0
2008-06-11 09:20:00,166.565,166.625,166.565,166.585,668700000.0
2008-06-11 09:25:00,166.585,166.595,166.515,166.53,1113200000.0
2008-06-11 09:30:00,166.53,166.56,166.495,166.55,1060040000.0
2008-06-11 09:35:00,166.545,166.625,166.495,166.57,926760000.0
2008-06-11 09:40:00,166.57,166.585,166.51,166.525,983500000.0
2008-06-11 09:45:00,166.525,166.57,166.51,166.55,749500000.0
2008-06-11 09:50:00,166.55,166.575,166.495,166.5,964200000.0
2008-06-11 09:55:00,166.51,166.535,166.47,166.535,898300000.0
2008-06-11 10:00:00,166.535,166.54,166.435,166.435,1083600000.0
2008-06-11 10:05:00,166.44,166.5,166.41,166.48,927700000.0
2008-06-11 10:10:00,166.48,166.49,166.41,166.41,781100000.0
2008-06-11 10:15:00,166.41,166.435,166.175,166.235,1254700000.0
2008-06-11 10:20:00,166.235,166.565,166.175,166.545,1593700000.0
2008-06-11 10:25:00,166.54,166.555,166.445,166.46,988200000.0
2008-06-11 10:30:00,166.46,166.51,166.38,166.505,960800000.0
2008-06-11 10:35:00,166.5,166.535,166.45,166.52,1079800000.0
2008-06-11 10:40:00,166.525,166.575,166.49,166.555,747400000.0
2008-06-11 10:45:00,166.565,166.565,166.415,166.465,998800000.0
2008-06-11 10:50:00,166.465,166.54,166.46,166.51,1245500000.0
2008-06-11 10:55:00,166.51,166.56,166.485,166.555,802800000.0
2008-06-11 11:00:00,166.555,166.645,166.55,166.62,811700000.0
2008-06-11 11:05:00,166.61,166.61,166.535,166.55,678400000.0
2008-06-11 11:10:00,166.55,166.565,166.5,166.5,872100000.0
2008-06-11 11:15:00,166.5,166.58,166.5,166.55,769000000.0
2008-06-11 11:20:00,166.55,166.57,166.455,166.46,918500000.0
2008-06-11 11:25:00,166.46,166.46,166.355,166.405,1315500000.0
2008-06-11 11:30:00,166.41,166.505,166.4,166.47,968600000.0
2008-06-11 11:35:00,166.47,166.525,166.435,166.51,766300000.0
2008-06-11 11:40:00,166.51,166.555,166.5,166.505,820200000.0
2008-06-11 11:45:00,166.51,166.605,166.505,166.56,771700000.0
2008-06-11 11:50:00,166.56,166.6,166.535,166.535,639000000.0
2008-06-11 11:55:00,166.535,166.54,166.47,166.48,682600000.0
2008-06-11 12:00:00,166.48,166.505,166.46,166.465,1067200000.0
2008-06-11 12:05:00,166.46,166.505,166.45,166.465,888700000.0
2008-06-11 12:10:00,166.465,166.485,166.41,166.41,854800000.0
2008-06-11 12:15:00,166.41,166.435,166.38,166.405,716400000.0
2008-06-11 12:20:00,166.41,166.455,166.325,166.33,601780000.0
2008-06-11 12:25:00,166.325,166.4,166.325,166.36,1056300000.0
2008-06-11 12:30:00,166.36,166.45,166.34,166.43,696700000.0
2008-06-11 12:35:00,166.425,166.435,166.355,166.375,513400000.0
2008-06-11 12:40:00,166.38,166.435,166.36,166.415,1052000000.0
2008-06-11 12:45:00,166.415,166.425,166.355,166.375,596300000.0
2008-06-11 12:50:00,166.375,166.41,166.375,166.405,402500000.0
2008-06-11 12:55:00,166.405,166.405,166.315,166.335,871500000.0
2008-06-11 13:00:00,166.34,166.375,166.25,166.25,1188000000.0
2008-06-11 13:05:00,166.245,166.29,166.21,166.235,1097200000.0
2008-06-11 13:10:00,166.24,166.275,166.22,166.235,755200000.0
2008-06-11 13:15:00,166.23,166.235,166.155,166.16,1083600000.0
2008-06-11 13:20:00,166.16,166.22,166.14,166.22,818500000.0
2008-06-11 13:25:00,166.225,166.29,166.19,166.265,893300000.0
2008-06-11 13:30:00,166.265,166.35,166.255,166.345,770400000.0
2008-06-11 13:35:00,166.345,166.36,166.31,166.36,534600000.0
2008-06-11 13:40:00,166.36,166.36,166.31,166.33,623300000.0
2008-06-11 13:45:00,166.33,166.36,166.3,166.33,1028900000.0
2008-06-11 13:50:00,166.33,166.365,166.28,166.355,1222300000.0
2008-06-11 13:55:00,166.355,166.39,166.32,166.34,1016600000.0
2008-06-11 14:00:00,166.34,166.425,166.325,166.39,934500000.0
2008-06-11 14:05:00,166.39,166.41,166.34,166.35,1030300000.0
2008-06-11 14:10:00,166.355,166.425,166.34,166.38,1138100000.0
2008-06-11 14:15:00,166.38,166.42,166.34,166.39,900900000.0
2008-06-11 14:20:00,166.39,166.43,166.38,166.395,766900000.0
2008-06-11 14:25:00,166.395,166.405,166.365,166.375,719200000.0
2008-06-11 14:30:00,166.38,166.41,166.37,166.41,601700000.0
2008-06-11 14:35:00,166.41,166.435,166.38,166.385,808900000.0
2008-06-11 14:40:00,166.39,166.44,166.37,166.41,875100000.0
2008-06-11 14:45:00,166.4,166.425,166.36,166.37,1702300000.0
2008-06-11 14:50:00,166.37,166.395,166.34,166.365,1899800000.0
2008-06-11 14:55:00,166.365,166.37,166.25,166.28,1752200000.0
2008-06-11 15:00:00,166.28,166.295,166.24,166.255,1676200001.0
2008-06-11 15:05:00,166.255,166.26,166.18,166.215,1924000000.0
2008-06-11 15:10:00,166.21,166.23,166.095,166.105,2219100000.0
2008-06-11 15:15:00,166.105,166.16,166.09,166.15,1512000000.0
2008-06-11 15:20:00,166.14,166.205,166.13,166.17,1517000000.0
2008-06-11 15:25:00,166.17,166.19,166.1,166.11,1669800000.0
2008-06-11 15:30:00,166.11,166.125,166.025,166.05,2271400000.0
2008-06-11 15:35:00,166.05,166.09,165.88,165.935,2802400000.0
2008-06-11 15:40:00,165.935,165.955,165.895,165.92,3186200000.0
2008-06-11 15:45:00,165.92,165.955,165.905,165.935,2243800000.0
2008-06-11 15:50:00,165.94,165.96,165.88,165.88,2358800000.0
2008-06-11 15:55:00,165.88,165.915,165.865,165.9,2387000000.0
2008-06-11 16:00:00,165.895,165.915,165.845,165.855,2428400000.0
2008-06-11 16:05:00,165.855,165.87,165.68,165.69,2955400000.0
2008-06-11 16:10:00,165.68,165.78,165.655,165.765,2894800000.0
2008-06-11 16:15:00,165.765,165.865,165.765,165.825,3123600000.0
2008-06-11 16:20:00,165.825,165.865,165.77,165.845,2900800000.0
2008-06-11 16:25:00,165.845,165.855,165.75,165.8,3229200000.0
2008-06-11 16:30:00,165.8,165.93,165.775,165.915,3029800000.0
2008-06-11 16:35:00,165.915,165.985,165.85,165.92,3103200000.0
2008-06-11 16:40:00,165.92,165.94,165.79,165.8,3137000000.0
2008-06-11 16:45:00,165.795,165.85,165.75,165.775,2566000000.0
2008-06-11 16:50:00,165.775,165.86,165.755,165.84,2359400000.0
2008-06-11 16:55:00,165.84,165.935,165.805,165.895,2975600000.0
2008-06-11 17:00:00,165.89,165.905,165.81,165.82,2687200000.0
2008-06-11 17:05:00,165.81,165.875,165.78,165.815,2393200000.0
2008-06-11 17:10:00,165.815,165.9,165.81,165.875,2845400000.0
2008-06-11 17:15:00,165.875,165.92,165.84,165.91,2639200000.0
2008-06-11 17:20:00,165.91,165.935,165.855,165.91,2211800000.0
2008-06-11 17:25:00,165.91,166.025,165.88,165.985,3533600000.0
2008-06-11 17:30:00,165.98,166.125,165.95,165.955,3590600000.0
2008-06-11 17:35:00,165.955,166.135,165.95,166.115,3499600000.0
2008-06-11 17:40:00,166.11,166.16,166.075,166.1,2759200000.0
2008-06-11 17:45:00,166.1,166.1,165.96,166.03,2261200000.0
2008-06-11 17:50:00,166.03,166.1,165.995,166.04,2782800000.0
2008-06-11 17:55:00,166.05,166.18,166.03,166.155,2279400000.0
2008-06-11 18:00:00,166.16,166.31,166.14,166.21,2252000000.0
2008-06-11 18:05:00,166.21,166.275,166.175,166.23,2124800000.0
2008-06-11 18:10:00,166.23,166.315,166.2,166.29,1732000000.0
2008-06-11 18:15:00,166.28,166.425,166.275,166.31,2236000000.0
2008-06-11 18:20:00,166.31,166.39,166.25,166.28,1440600000.0
2008-06-11 18:25:00,166.275,166.275,166.2,166.205,2257799999.0
2008-06-11 18:30:00,166.2,166.3,166.18,166.285,1461600000.0
2008-06-11 18:35:00,166.285,166.345,166.27,166.3,1989200000.0
2008-06-11 18:40:00,166.3,166.365,166.29,166.31,1444200000.0
2008-06-11 18:45:00,166.31,166.345,166.3,166.315,998000000.0
2008-06-11 18:50:00,166.32,166.325,166.255,166.28,1227400000.0
2008-06-11 18:55:00,166.28,166.35,166.25,166.33,1200800000.0
2008-06-11 19:00:00,166.335,166.385,166.28,166.37,1893000000.0
2008-06-11 19:05:00,166.37,166.41,166.32,166.395,1532200000.0
2008-06-11 19:10:00,166.39,166.525,166.37,166.525,1664000000.0
2008-06-11 19:15:00,166.525,166.56,166.5,166.505,1295800000.0
2008-06-11 19:20:00,166.5,166.57,166.48,166.485,1080800000.0
2008-06-11 19:25:00,166.485,166.51,166.46,166.5,1270800000.0
2008-06-11 19:30:00,166.5,166.575,166.495,166.515,1070600000.0
2008-06-11 19:35:00,166.515,166.56,166.48,166.495,1781800000.0
2008-06-11 19:40:00,166.5,166.555,166.455,166.52,1401600000.0
2008-06-11 19:45:00,166.52,166.565,166.49,166.535,1030400000.0
2008-06-11 19:50:00,166.53,166.565,166.49,166.55,923200000.0
2008-06-11 19:55:00,166.545,166.565,166.46,166.53,1028800000.0
2008-06-11 20:00:00,166.535,166.655,166.48,166.62,1516400000.0
2008-06-11 20:05:00,166.62,166.67,166.55,166.585,1387400000.0
2008-06-11 20:10:00,166.59,166.64,166.55,166.6,1539800000.0
2008-06-11 20:15:00,166.6,166.66,166.59,166.655,1109400000.0
2008-06-11 20:20:00,166.66,166.675,166.585,166.61,1416000000.0
2008-06-11 20:25:00,166.605,166.675,166.6,166.665,1367200000.0
2008-06-11 20:30:00,166.665,166.68,166.63,166.675,1243800000.0
2008-06-11 20:35:00,166.675,166.68,166.64,166.675,883400000.0
2008-06-11 20:40:00,166.675,166.69,166.645,166.68,1151600000.0
2008-06-11 20:45:00,166.68,166.685,166.64,166.65,1145200000.0
2008-06-11 20:50:00,166.65,166.67,166.615,166.62,1430600000.0
2008-06-11 20:55:00,166.62,166.625,166.475,166.485,1735600000.0
2008-06-11 21:00:00,166.48,166.525,166.47,166.495,1207600000.0
2008-06-11 21:05:00,166.5,166.575,166.5,166.57,1188400000.0
2008-06-11 21:10:00,166.57,166.61,166.565,166.58,980200000.0
2008-06-11 21:15:00,166.58,166.59,166.495,166.5,1134000000.0
2008-06-11 21:20:00,166.505,166.545,166.485,166.54,1400800000.0
2008-06-11 21:25:00,166.54,166.59,166.515,166.585,1302400000.0
2008-06-11 21:30:00,166.585,166.61,166.535,166.55,1399400000.0
2008-06-11 21:35:00,166.545,166.55,166.5,166.5,782000000.0
2008-06-11 21:40:00,166.5,166.59,166.48,166.505,1232200000.0
2008-06-11 21:45:00,166.51,166.525,166.385,166.385,921400000.0
2008-06-11 21:50:00,166.39,166.41,166.315,166.32,795400000.0
2008-06-11 21:55:00,166.315,166.33,166.29,166.32,929200000.0
2008-06-11 22:00:00,166.315,166.32,166.295,166.32,684000000.0
2008-06-11 22:05:00,166.325,166.33,166.285,166.3,439200000.0
2008-06-11 22:10:00,166.29,166.315,166.25,166.285,799000000.0
2008-06-11 22:15:00,166.285,166.31,166.285,166.305,257800000.0
2008-06-11 22:20:00,166.305,166.31,166.295,166.305,211000000.0
2008-06-11 22:25:00,166.305,166.355,166.3,166.35,331800000.0
2008-06-11 22:30:00,166.34,166.38,166.33,166.34,226200000.0
2008-06-11 22:35:00,166.34,166.35,166.325,166.325,164000000.0
2008-06-11 22:40:00,166.33,166.37,166.32,166.34,312200000.0
2008-06-11 22:45:00,166.345,166.375,166.295,166.31,462200000.0
2008-06-11 22:50:00,166.31,166.325,166.19,166.265,742200001.0
2008-06-11 22:55:00,166.265,166.365,166.22,166.345,500200000.0
2008-06-11 23:00:00,166.34,166.355,166.16,166.17,374199998.0
2008-06-11 23:05:00,166.19,166.215,166.11,166.11,324200000.0
2008-06-11 23:10:00,166.105,166.22,166.095,166.21,235400000.0
2008-06-11 23:15:00,166.22,166.245,166.2,166.21,131400000.0
2008-06-11 23:20:00,166.215,166.22,166.18,166.2,245000000.0
2008-06-11 23:25:00,166.2,166.205,166.14,166.165,121400000.0
2008-06-11 23:30:00,166.165,166.2,166.16,166.18,146799999.0
2008-06-11 23:35:00,166.18,166.18,166.16,166.16,36600000.0
2008-06-11 23:40:00,166.17,166.22,166.16,166.19,168000000.0
2008-06-11 23:45:00,166.195,166.2,166.16,166.17,50000000.0
2008-06-11 23:50:00,166.165,166.185,166.165,166.185,7600000.0
2008-06-11 23:55:00,166.17,166.185,166.17,166.17,63800000.0
2008-06-12 00:00:00,166.17,166.23,166.16,166.21,112600000.0
2008-06-12 00:05:00,166.21,166.245,166.185,166.21,260400000.0
2008-06-12 00:10:00,166.21,166.31,166.21,166.265,562400000.0
2008-06-12 00:15:00,166.265,166.3,166.24,166.255,223600000.0
2008-06-12 00:20:00,166.26,166.3,166.23,166.28,382000000.0
2008-06-12 00:25:00,166.28,166.325,166.255,166.265,499600000.0
2008-06-12 00:30:00,166.27,166.36,166.27,166.345,682200000.0
2008-06-12 00:35:00,166.345,166.41,166.345,166.35,631800000.0
2008-06-12 00:40:00,166.36,166.37,166.3,166.355,470800000.0
2008-06-12 00:45:00,166.35,166.37,166.29,166.365,337600000.0
2008-06-12 00:50:00,166.36,166.365,166.345,166.365,724400000.0
2008-06-12 00:55:00,166.37,166.37,166.32,166.32,249400000.0
2008-06-12 01:00:00,166.325,166.36,166.28,166.28,1288600001.0
2008-06-12 01:05:00,166.28,166.35,166.27,166.28,642800001.0
2008-06-12 01:10:00,166.27,166.33,166.24,166.24,359600000.0
2008-06-12 01:15:00,166.25,166.3,166.24,166.26,548599996.0
2008-06-12 01:20:00,166.26,166.285,166.225,166.235,1038999999.0
2008-06-12 01:25:00,166.24,166.255,166.2,166.2,1005000008.0
2008-06-12 01:30:00,166.2,166.3,166.2,166.285,1308200007.0
2008-06-12 01:35:00,166.29,166.3,166.225,166.28,1581399999.0
2008-06-12 01:40:00,166.28,166.32,166.27,166.28,565200001.0
2008-06-12 01:45:00,166.28,166.34,166.265,166.32,511000003.0
2008-06-12 01:50:00,166.32,166.34,166.28,166.28,292400000.0
2008-06-12 01:55:00,166.29,166.3,166.26,166.26,90600000.0
2008-06-12 02:00:00,166.26,166.28,166.2,166.24,566400000.0
2008-06-12 02:05:00,166.24,166.25,166.18,166.23,601200000.0
2008-06-12 02:10:00,166.22,166.26,166.21,166.25,320400000.0
2008-06-12 02:15:00,166.25,166.28,166.24,166.28,259400000.0
2008-06-12 02:20:00,166.28,166.29,166.24,166.26,624200000.0
2008-06-12 02:25:00,166.26,166.26,166.23,166.24,699600000.0
2008-06-12 02:30:00,166.24,166.29,166.22,166.27,1012000000.0
2008-06-12 02:35:00,166.27,166.28,166.175,166.19,1633400000.0
2008-06-12 02:40:00,166.19,166.23,166.175,166.2,1022000000.0
2008-06-12 02:45:00,166.2,166.28,166.16,166.27,2857200003.0
2008-06-12 02:50:00,166.27,166.35,166.25,166.26,2957400000.0
2008-06-12 02:55:00,166.27,166.28,166.16,166.17,1731199999.0
2008-06-12 03:00:00,166.17,166.18,166.14,166.16,1160200000.0
2008-06-12 03:05:00,166.16,166.17,166.1,166.12,1334800000.0
2008-06-12 03:10:00,166.12,166.16,166.12,166.15,661999999.0
2008-06-12 03:15:00,166.15,166.16,166.08,166.13,1654600000.0
2008-06-12 03:20:00,166.13,166.22,166.09,166.1,1559599999.0
2008-06-12 03:25:00,166.1,166.13,166.04,166.05,3965599995.0
2008-06-12 03:30:00,166.05,166.23,165.99,166.11,2915600004.0
2008-06-12 03:35:00,166.105,166.18,166.1,166.17,2440900002.0
2008-06-12 03:40:00,166.17,166.2,166.12,166.15,1526099998.0
2008-06-12 03:45:00,166.15,166.19,166.12,166.16,1544100005.0
2008-06-12 03:50:00,166.16,166.18,166.12,166.12,753300000.0
2008-06-12 03:55:00,166.12,166.28,166.12,166.18,2783800002.0
2008-06-12 04:00:00,166.18,166.33,166.18,166.24,2873000000.0
2008-06-12 04:05:00,166.24,166.31,166.24,166.29,2094400001.0
2008-06-12 04:10:00,166.28,166.39,166.27,166.34,2319799998.0
2008-06-12 04:15:00,166.34,166.36,166.24,166.29,1434399999.0
2008-06-12 04:20:00,166.29,166.34,166.24,166.25,618200001.0
2008-06-12 04:25:00,166.25,166.25,166.08,166.08,1667600002.0
2008-06-12 04:30:00,166.08,166.15,166.05,166.12,1215600001.0
2008-06-12 04:35:00,166.12,166.13,166.06,166.085,996600000.0
2008-06-12 04:40:00,166.085,166.09,165.93,165.97,1567000001.0
2008-06-12 04:45:00,165.965,165.99,165.94,165.96,988000000.0
2008-06-12 04:50:00,165.96,166.01,165.95,165.96,1363999997.0
2008-06-12 04:55:00,165.96,166.04,165.945,165.98,3031800000.0
2008-06-12 05:00:00,165.98,166.0,165.91,165.95,2203400002.0
2008-06-12 05:05:00,165.95,166.01,165.93,165.995,1223800000.0
2008-06-12 05:10:00,165.995,166.07,165.97,166.06,1084600001.0
2008-06-12 05:15:00,166.06,166.06,165.97,166.03,1547600000.0
2008-06-12 05:20:00,166.03,166.07,166.0,166.01,1121400000.0
2008-06-12 05:25:00,166.01,166.07,166.01,166.06,510600000.0
2008-06-12 05:30:00,166.06,166.06,166.0,166.01,848600000.0
2008-06-12 05:35:00,166.01,166.02,166.0,166.0,260200000.0
2008-06-12 05:40:00,166.0,166.03,166.0,166.03,311800000.0
2008-06-12 05:45:00,166.03,166.06,166.025,166.025,389600000.0
2008-06-12 05:50:00,166.025,166.05,166.01,166.05,726000000.0
2008-06-12 05:55:00,166.05,166.115,166.04,166.1,1388699999.0
2008-06-12 06:00:00,166.105,166.13,166.095,166.1,989600001.0
2008-06-12 06:05:00,166.1,166.18,166.09,166.16,946200000.0
2008-06-12 06:10:00,166.155,166.16,166.11,166.11,449000000.0
2008-06-12 06:15:00,166.11,166.14,166.09,166.12,574800000.0
2008-06-12 06:20:00,166.13,166.14,166.1,166.1,1251600001.0
2008-06-12 06:25:00,166.1,166.16,166.1,166.11,1998799999.0
2008-06-12 06:30:00,166.11,166.11,166.0,166.01,904699999.0
2008-06-12 06:35:00,166.01,166.04,166.01,166.02,578200000.0
2008-06-12 06:40:00,166.02,166.04,166.0,166.03,876200000.0
2008-06-12 06:45:00,166.03,166.08,165.97,166.08,1170199999.0
2008-06-12 06:50:00,166.08,166.08,165.99,166.06,1243800000.0
2008-06-12 06:55:00,166.06,166.12,166.05,166.11,609199999.0
2008-06-12 07:00:00,166.11,166.11,166.025,166.03,2151600004.0
2008-06-12 07:05:00,166.03,166.04,165.94,165.975,2096600001.0
2008-06-12 07:10:00,165.975,165.985,165.93,165.94,2006400007.0
2008-06-12 07:15:00,165.94,165.97,165.93,165.94,2287400001.0
2008-06-12 07:20:00,165.93,165.95,165.91,165.945,1064000001.0
2008-06-12 07:25:00,165.945,165.98,165.93,165.94,440999999.0
2008-06-12 07:30:00,165.94,166.0,165.94,165.985,1041000000.0
2008-06-12 07:35:00,165.99,166.04,165.98,166.02,677800000.0
2008-06-12 07:40:00,166.02,166.075,166.02,166.05,561600001.0
2008-06-12 07:45:00,166.05,166.05,165.97,165.98,1198199999.0
2008-06-12 07:50:00,165.98,166.09,165.98,166.05,1026000004.0
2008-06-12 07:55:00,166.05,166.05,165.9,165.98,1950300000.0
2008-06-12 08:00:00,165.98,165.99,165.89,165.9,2979900002.0
2008-06-12 08:05:00,165.9,165.945,165.89,165.935,2320799997.0
2008-06-12 08:10:00,165.935,165.95,165.9,165.93,843000000.0
2008-06-12 08:15:00,165.93,165.95,165.86,165.89,1484200000.0
2008-06-12 08:20:00,165.88,165.92,165.85,165.86,1361600000.0
2008-06-12 08:25:00,165.86,165.94,165.86,165.87,1803600000.0
2008-06-12 08:30:00,165.87,165.91,165.82,165.885,1747400000.0
2008-06-12 08:35:00,165.885,165.915,165.82,165.87,1868800000.0
2008-06-12 08:40:00,165.87,165.88,165.72,165.77,1962200000.0
2008-06-12 08:45:00,165.77,165.87,165.74,165.84,1729400000.0
2008-06-12 08:50:00,165.84,165.84,165.74,165.76,1534200000.0
2008-06-12 08:55:00,165.76,165.77,165.73,165.77,1542300000.0
2008-06-12 09:00:00,165.77,165.77,165.67,165.71,2720100000.0
2008-06-12 09:05:00,165.7,165.73,165.645,165.71,2228600000.0
2008-06-12 09:10:00,165.71,165.77,165.7,165.71,2216000000.0
2008-06-12 09:15:00,165.715,165.83,165.695,165.77,2159000000.0
2008-06-12 09:20:00,165.77,165.795,165.74,165.765,2021000000.0
2008-06-12 09:25:00,165.76,165.865,165.72,165.86,2108200000.0
2008-06-12 09:30:00,165.855,165.92,165.81,165.885,1970600000.0
2008-06-12 09:35:00,165.885,165.92,165.85,165.86,1797400000.0
2008-06-12 09:40:00,165.86,165.905,165.845,165.9,1535200000.0
2008-06-12 09:45:00,165.9,165.94,165.85,165.875,1934600000.0
2008-06-12 09:50:00,165.875,165.89,165.855,165.86,922800000.0
2008-06-12 09:55:00,165.855,165.9,165.82,165.87,1649800000.0
2008-06-12 10:00:00,165.87,165.93,165.835,165.9,1348800000.0
2008-06-12 10:05:00,165.905,165.975,165.9,165.92,1330800000.0
2008-06-12 10:10:00,165.92,165.94,165.85,165.87,1886800000.0
2008-06-12 10:15:00,165.88,166.0,165.875,165.905,1354400000.0
2008-06-12 10:20:00,165.905,165.905,165.85,165.86,1212800000.0
2008-06-12 10:25:00,165.86,165.95,165.855,165.93,1058200000.0
2008-06-12 10:30:00,165.92,165.95,165.89,165.9,1220200000.0
2008-06-12 10:35:00,165.89,165.965,165.875,165.94,1332400000.0
2008-06-12 10:40:00,165.945,165.96,165.875,165.89,1276400000.0
2008-06-12 10:45:00,165.895,165.91,165.86,165.895,781000000.0
2008-06-12 10:50:00,165.895,165.92,165.86,165.865,1504800000.0
2008-06-12 10:55:00,165.865,165.89,165.83,165.89,1443800000.0
2008-06-12 11:00:00,165.895,166.02,165.895,166.015,1685800000.0
2008-06-12 11:05:00,166.02,166.09,166.0,166.035,1449600000.0
2008-06-12 11:10:00,166.035,166.075,166.015,166.06,1162000000.0
2008-06-12 11:15:00,166.065,166.105,165.94,165.94,1557400000.0
2008-06-12 11:20:00,165.945,165.985,165.91,165.94,1278400000.0
2008-06-12 11:25:00,165.945,166.025,165.945,165.99,1226000000.0
2008-06-12 11:30:00,165.99,165.99,165.935,165.96,1006400000.0
2008-06-12 11:35:00,165.96,165.97,165.915,165.915,1631000000.0
2008-06-12 11:40:00,165.915,165.95,165.87,165.945,1375200000.0
2008-06-12 11:45:00,165.945,166.04,165.89,166.035,1901200000.0
2008-06-12 11:50:00,166.035,166.11,166.03,166.07,1764600000.0
2008-06-12 11:55:00,166.07,166.105,166.065,166.1,1207200000.0
2008-06-12 12:00:00,166.095,166.14,166.07,166.09,1927600000.0
2008-06-12 12:05:00,166.085,166.09,166.015,166.025,2080600000.0
2008-06-12 12:10:00,166.025,166.09,166.02,166.08,1488800000.0
2008-06-12 12:15:00,166.08,166.095,166.035,166.075,1713600000.0
2008-06-12 12:20:00,166.08,166.14,166.06,166.14,1153000000.0
2008-06-12 12:25:00,166.14,166.155,166.0,166.02,1607400000.0
2008-06-12 12:30:00,166.02,166.06,166.0,166.02,1180000000.0
2008-06-12 12:35:00,166.02,166.07,166.01,166.06,963200000.0
2008-06-12 12:40:00,166.06,166.11,166.04,166.11,1434800000.0
2008-06-12 12:45:00,166.11,166.12,166.08,166.09,944200000.0
2008-06-12 12:50:00,166.09,166.105,166.01,166.07,1456400000.0
2008-06-12 12:55:00,166.07,166.095,166.02,166.09,1657000000.0
2008-06-12 13:00:00,166.09,166.15,166.09,166.1,1254200000.0
2008-06-12 13:05:00,166.1,166.115,166.055,166.07,1344200000.0
2008-06-12 13:10:00,166.07,166.07,166.0,166.04,1612400000.0
2008-06-12 13:15:00,166.04,166.06,166.01,166.01,1614800000.0
2008-06-12 13:20:00,166.01,166.02,165.98,165.99,881800000.0
2008-06-12 13:25:00,165.99,166.07,165.98,166.065,1348200000.0
2008-06-12 13:30:00,166.065,166.065,166.01,166.05,1695000000.0
2008-06-12 13:35:00,166.05,166.13,166.04,166.12,1404000000.0
2008-06-12 13:40:00,166.12,166.12,166.04,166.04,1110000000.0
2008-06-12 13:45:00,166.035,166.08,166.0,166.055,1756400000.0
2008-06-12 13:50:00,166.055,166.11,166.04,166.1,970800000.0
2008-06-12 13:55:00,166.1,166.15,166.08,166.1,1141600000.0
2008-06-12 14:00:00,166.1,166.12,166.065,166.085,1158200000.0
2008-06-12 14:05:00,166.085,166.085,166.0,166.05,1796000000.0
2008-06-12 14:10:00,166.05,166.105,166.04,166.07,1999000000.0
2008-06-12 14:15:00,166.07,166.09,166.04,166.04,1221000000.0
2008-06-12 14:20:00,166.04,166.13,166.02,166.12,1233600000.0
2008-06-12 14:25:00,166.12,166.155,166.08,166.09,1424000000.0
2008-06-12 14:30:00,166.09,166.23,165.82,166.1,2599000000.0
2008-06-12 14:35:00,166.1,166.185,166.065,166.12,2289000000.0
2008-06-12 14:40:00,166.12,166.16,166.07,166.14,1892400000.0
2008-06-12 14:45:00,166.145,166.205,166.08,166.105,1734400000.0
2008-06-12 14:50:00,166.1,166.26,166.02,166.26,2139600000.0
2008-06-12 14:55:00,166.21,166.27,166.16,166.22,8900000.0
2008-06-12 15:00:00,166.21,166.24,166.09,166.13,94200000.0
2008-06-12 15:05:00,166.13,166.31,166.08,166.285,1111700000.0
2008-06-12 15:10:00,166.285,166.37,166.25,166.285,1053500000.0
2008-06-12 15:15:00,166.28,166.33,166.225,166.315,1977700000.0
2008-06-12 15:20:00,166.32,166.325,166.24,166.305,2167600000.0
2008-06-12 15:25:00,166.3,166.375,166.255,166.34,2494700000.0
2008-06-12 15:30:00,166.34,166.35,166.28,166.315,2068000000.0
2008-06-12 15:35:00,166.315,166.385,166.285,166.36,2388000000.0
2008-06-12 15:40:00,166.36,166.415,166.335,166.415,2852600000.0
2008-06-12 15:45:00,166.415,166.465,166.335,166.365,2700400000.0
2008-06-12 15:50:00,166.365,166.455,166.35,166.44,2229000000.0
2008-06-12 15:55:00,166.435,166.46,166.38,166.46,1969900000.0
2008-06-12 16:00:00,166.465,166.505,166.44,166.475,1289300000.0
2008-06-12 16:05:00,166.475,166.475,166.39,166.395,1711500000.0
2008-06-12 16:10:00,166.395,166.47,166.345,166.45,2491300000.0
2008-06-12 16:15:00,166.45,166.525,166.43,166.48,2114900000.0
2008-06-12 16:20:00,166.485,166.535,166.425,166.45,2159000000.0
2008-06-12 16:25:00,166.445,166.545,166.385,166.53,2053400000.0
2008-06-12 16:30:00,166.53,166.575,166.5,166.525,1850400000.0
2008-06-12 16:35:00,166.52,166.525,166.35,166.37,2034300000.0
2008-06-12 16:40:00,166.365,166.435,166.315,166.325,2367900000.0
2008-06-12 16:45:00,166.32,166.39,166.32,166.34,2016400000.0
2008-06-12 16:50:00,166.34,166.39,166.325,166.35,1684600000.0
2008-06-12 16:55:00,166.35,166.575,166.335,166.545,2030300000.0
2008-06-12 17:00:00,166.545,166.545,166.43,166.54,1659600000.0
2008-06-12 17:05:00,166.54,166.54,166.46,166.47,1601800000.0
2008-06-12 17:10:00,166.47,166.49,166.405,166.475,1675500000.0
2008-06-12 17:15:00,166.475,166.51,166.46,166.46,1478900000.0
2008-06-12 17:20:00,166.46,166.52,166.425,166.44,1573000000.0
2008-06-12 17:25:00,166.44,166.48,166.39,166.425,2259600000.0
2008-06-12 17:30:00,166.425,166.46,166.35,166.355,1705200000.0
2008-06-12 17:35:00,166.355,166.375,166.32,166.34,2091300000.0
2008-06-12 17:40:00,166.34,166.385,166.32,166.325,2297600000.0
2008-06-12 17:45:00,166.325,166.375,166.31,166.34,2277300000.0
2008-06-12 17:50:00,166.35,166.455,166.345,166.43,2142100000.0
2008-06-12 17:55:00,166.43,166.465,166.4,166.42,2184658000.0
2008-06-12 18:00:00,166.425,166.46,166.4,166.4,1803300000.0
2008-06-12 18:05:00,166.405,166.415,166.3,166.345,2420400000.0
2008-06-12 18:10:00,166.34,166.365,166.29,166.31,2090400000.0
2008-06-12 18:15:00,166.31,166.36,166.29,166.33,1523100000.0
2008-06-12 18:20:00,166.33,166.385,166.315,166.37,1193500000.0
2008-06-12 18:25:00,166.37,166.375,166.27,166.3,1893770000.0
2008-06-12 18:30:00,166.295,166.335,166.295,166.305,1162600000.0
2008-06-12 18:35:00,166.305,166.355,166.29,166.335,873900000.0
2008-06-12 18:40:00,166.34,166.34,166.255,166.28,1436500000.0
2008-06-12 18:45:00,166.28,166.36,166.25,166.355,2096000000.0
2008-06-12 18:50:00,166.355,166.36,166.32,166.36,1890600000.0
2008-06-12 18:55:00,166.365,166.4,166.3,166.305,2012800000.0
2008-06-12 19:00:00,166.305,166.335,166.3,166.33,1248000000.0
2008-06-12 19:05:00,166.33,166.385,166.305,166.325,1811800000.0
2008-06-12 19:10:00,166.325,166.44,166.305,166.385,1552200000.0
2008-06-12 19:15:00,166.38,166.385,166.32,166.345,1252600000.0
2008-06-12 19:20:00,166.34,166.37,166.315,166.345,1134200000.0
2008-06-12 19:25:00,166.345,166.41,166.345,166.365,1187800000.0
2008-06-12 19:30:00,166.365,166.385,166.305,166.35,1617000000.0
2008-06-12 19:35:00,166.355,166.42,166.345,166.37,1875100000.0
2008-06-12 19:40:00,166.37,166.425,166.355,166.425,924500000.0
2008-06-12 19:45:00,166.425,166.425,166.335,166.35,1359900000.0
2008-06-12 19:50:00,166.35,166.375,166.31,166.325,1891600000.0
2008-06-12 19:55:00,166.325,166.37,166.305,166.305,1520300000.0
2008-06-12 20:00:00,166.31,166.335,166.25,166.25,1559400000.0
2008-06-12 20:05:00,166.25,166.39,166.235,166.335,1748900000.0
2008-06-12 20:10:00,166.34,166.435,166.335,166.37,1941700000.0
2008-06-12 20:15:00,166.37,166.43,166.36,166.36,2137500000.0
2008-06-12 20:20:00,166.36,166.435,166.35,166.39,1828400000.0
2008-06-12 20:25:00,166.39,166.415,166.35,166.39,2892000000.0
2008-06-12 20:30:00,166.385,166.45,166.36,166.395,2192300000.0
2008-06-12 20:35:00,166.395,166.425,166.345,166.405,1920300000.0
2008-06-12 20:40:00,166.4,166.43,166.375,166.41,1499000000.0
2008-06-12 20:45:00,166.41,166.44,166.36,166.385,2122600000.0
2008-06-12 20:50:00,166.385,166.4,166.35,166.385,1878600000.0
2008-06-12 20:55:00,166.395,166.46,166.375,166.445,1348500000.0
2008-06-12 21:00:00,166.44,166.44,166.38,166.42,1593500000.0
2008-06-12 21:05:00,166.415,166.48,166.41,166.465,1469700000.0
2008-06-12 21:10:00,166.465,166.5,166.435,166.45,1579399999.0
2008-06-12 21:15:00,166.45,166.47,166.42,166.44,1032300000.0
2008-06-12 21:20:00,166.44,166.48,166.41,166.415,1004100001.0
2008-06-12 21:25:00,166.415,166.42,166.32,166.35,2008800000.0
2008-06-12 21:30:00,166.35,166.41,166.345,166.405,1041600000.0
2008-06-12 21:35:00,166.405,166.43,166.37,166.39,821900000.0
2008-06-12 21:40:00,166.4,166.42,166.33,166.4,658400000.0
2008-06-12 21:45:00,166.4,166.44,166.35,166.4,798700000.0
2008-06-12 21:50:00,166.395,166.45,166.385,166.45,955899997.0
2008-06-12 21:55:00,166.45,166.45,166.395,166.44,905900000.0
2008-06-12 22:00:00,166.435,166.45,166.43,166.445,461600000.0
2008-06-12 22:05:00,166.44,166.455,166.425,166.45,535600000.0
2008-06-12 22:10:00,166.45,166.54,166.43,166.53,437300000.0
2008-06-12 22:15:00,166.53,166.575,166.505,166.56,759100000.0
2008-06-12 22:20:00,166.56,166.575,166.515,166.515,516000000.0
2008-06-12 22:25:00,166.52,166.56,166.47,166.495,1196700000.0
2008-06-12 22:30:00,166.495,166.51,166.47,166.48,1018900000.0
2008-06-12 22:35:00,166.48,166.58,166.46,166.555,1383500000.0
2008-06-12 22:40:00,166.56,166.625,166.555,166.575,1666900000.0
2008-06-12 22:45:00,166.58,166.61,166.57,166.59,749300000.0
2008-06-12 22:50:00,166.595,166.625,166.56,166.595,1784000001.0
2008-06-12 22:55:00,166.595,166.67,166.585,166.67,1223900000.0
2008-06-12 23:00:00,166.675,166.685,166.64,166.66,568900000.0
2008-06-12 23:05:00,166.66,166.68,166.655,166.68,553899999.0
2008-06-12 23:10:00,166.68,166.68,166.65,166.655,460100000.0
2008-06-12 23:15:00,166.66,166.68,166.58,166.63,437200000.0
2008-06-12 23:20:00,166.63,166.645,166.58,166.62,1448199998.0
2008-06-12 23:25:00,166.62,166.69,166.61,166.64,1206699998.0
2008-06-12 23:30:00,166.64,166.7,166.63,166.69,554400000.0
2008-06-12 23:35:00,166.69,166.74,166.68,166.72,767300000.0
2008-06-12 23:40:00,166.73,166.73,166.69,166.71,716800000.0
2008-06-12 23:45:00,166.71,166.72,166.695,166.7,118400000.0
2008-06-12 23:50:00,166.7,166.73,166.69,166.69,218700000.0
2008-06-12 23:55:00,166.69,166.7,166.69,166.7,475700000.0
2008-06-13 00:00:00,166.7,166.74,166.69,166.705,354200000.0
2008-06-13 00:05:00,166.705,166.71,166.69,166.7,309500000.0
2008-06-13 00:10:00,166.7,166.85,166.7,166.8,880000000.0
2008-06-13 00:15:00,166.8,166.84,166.76,166.77,779500000.0
2008-06-13 00:20:00,166.78,166.81,166.75,166.8,838999999.0
2008-06-13 00:25:00,166.8,166.87,166.8,166.845,985500001.0
2008-06-13 00:30:00,166.85,166.85,166.81,166.83,409000000.0
2008-06-13 00:35:00,166.835,166.91,166.82,166.88,1080100001.0
2008-06-13 00:40:00,166.87,166.885,166.84,166.875,1530700000.0
2008-06-13 00:45:00,166.86,166.875,166.73,166.76,1629500001.0
2008-06-13 00:50:00,166.76,166.78,166.69,166.7,1420599998.0
2008-06-13 00:55:00,166.7,166.7,166.68,166.68,799100000.0
2008-06-13 01:00:00,166.68,166.705,166.59,166.705,1214799997.0
2008-06-13 01:05:00,166.72,166.74,166.66,166.71,964299998.0
2008-06-13 01:10:00,166.7,166.72,166.69,166.71,108700000.0
2008-06-13 01:15:00,166.72,166.83,166.71,166.79,289400000.0
2008-06-13 01:20:00,166.79,166.79,166.73,166.75,162800000.0
2008-06-13 01:25:00,166.76,166.76,166.73,166.74,36400000.0
2008-06-13 01:30:00,166.74,166.75,166.67,166.69,54100000.0
2008-06-13 01:35:00,166.68,166.74,166.66,166.71,188200000.0
2008-06-13 01:40:00,166.71,166.71,166.65,166.68,166000001.0
2008-06-13 01:45:00,166.68,166.73,166.68,166.69,297000000.0
2008-06-13 01:50:00,166.68,166.76,166.67,166.75,205400000.0
2008-06-13 01:55:00,166.76,166.76,166.67,166.68,276000000.0
2008-06-13 02:00:00,166.67,166.69,166.64,166.66,1193099999.0
2008-06-13 02:05:00,166.66,166.8,166.66,166.78,871000000.0
2008-06-13 02:10:00,166.78,166.82,166.72,166.74,1120500000.0
2008-06-13 02:15:00,166.74,166.78,166.68,166.68,1764799998.0
2008-06-13 02:20:00,166.69,166.69,166.59,166.59,2451400000.0
2008-06-13 02:25:00,166.59,166.63,166.485,166.505,3214900001.0
2008-06-13 02:30:00,166.51,166.58,166.5,166.56,2042799998.0
2008-06-13 02:35:00,166.56,166.59,166.52,166.54,1502000001.0
2008-06-13 02:40:00,166.54,166.56,166.46,166.46,2488199998.0
2008-06-13 02:45:00,166.46,166.61,166.44,166.57,3574400001.0
2008-06-13 02:50:00,166.55,166.62,166.525,166.565,4005699994.0
2008-06-13 02:55:00,166.58,166.66,166.57,166.645,2969200001.0
2008-06-13 03:00:00,166.65,166.66,166.57,166.58,2501380007.0
2008-06-13 03:05:00,166.58,166.6,166.44,166.51,2587019998.0
2008-06-13 03:10:00,166.51,166.55,166.465,166.52,1779999998.0
2008-06-13 03:15:00,166.52,166.54,166.44,166.47,2252099997.0
2008-06-13 03:20:00,166.47,166.53,166.4,166.46,2139800000.0
2008-06-13 03:25:00,166.46,166.54,166.4,166.46,2768799997.0
2008-06-13 03:30:00,166.47,166.59,166.465,166.56,3349899999.0
2008-06-13 03:35:00,166.56,166.57,166.52,166.53,1113200002.0
2008-06-13 03:40:00,166.53,166.56,166.47,166.49,2479800009.0
2008-06-13 03:45:00,166.49,166.5,166.45,166.46,2602299997.0
2008-06-13 03:50:00,166.46,166.49,166.45,166.47,1730500002.0
2008-06-13 03:55:00,166.47,166.54,166.45,166.53,2157599994.0
2008-06-13 04:00:00,166.525,166.53,166.46,166.48,1739499999.0
2008-06-13 04:05:00,166.48,166.51,166.48,166.49,2053899998.0
2008-06-13 04:10:00,166.49,166.5,166.48,166.48,864899999.0
2008-06-13 04:15:00,166.48,166.5,166.41,166.43,1276700001.0
2008-06-13 04:20:00,166.43,166.47,166.42,166.42,3238400001.0
2008-06-13 04:25:00,166.42,166.42,166.34,166.38,1867499997.0
2008-06-13 04:30:00,166.38,166.44,166.38,166.44,744400000.0
2008-06-13 04:35:00,166.44,166.5,166.43,166.47,1253499997.0
2008-06-13 04:40:00,166.47,166.47,166.41,166.41,585399996.0
2008-06-13 04:45:00,166.41,166.48,166.4,166.48,1467100002.0
2008-06-13 04:50:00,166.48,166.53,166.48,166.51,752699997.0
2008-06-13 04:55:00,166.51,166.55,166.455,166.54,1114700000.0
2008-06-13 05:00:00,166.55,166.57,166.52,166.55,1931099996.0
2008-06-13 05:05:00,166.55,166.58,166.5,166.51,644100000.0
2008-06-13 05:10:00,166.515,166.54,166.49,166.5,675700000.0
2008-06-13 05:15:00,166.5,166.52,166.455,166.48,1089999996.0
2008-06-13 05:20:00,166.48,166.525,166.47,166.51,1953499998.0
2008-06-13 05:25:00,166.51,166.52,166.48,166.51,1674899998.0
2008-06-13 05:30:00,166.51,166.51,166.49,166.5,977899999.0
2008-06-13 05:35:00,166.5,166.53,166.49,166.53,1039200001.0
2008-06-13 05:40:00,166.53,166.59,166.53,166.57,442000000.0
2008-06-13 05:45:00,166.57,166.59,166.53,166.57,1161999998.0
2008-06-13 05:50:00,166.57,166.6,166.56,166.59,2060899998.0
2008-06-13 05:55:00,166.58,166.59,166.55,166.55,796099999.0
2008-06-13 06:00:00,166.55,166.56,166.52,166.54,453000000.0
2008-06-13 06:05:00,166.54,166.55,166.44,166.45,1086700000.0
2008-06-13 06:10:00,166.45,166.46,166.29,166.34,2674699997.0
2008-06-13 06:15:00,166.35,166.38,166.31,166.38,2801499994.0
2008-06-13 06:20:00,166.38,166.43,166.38,166.41,1426499999.0
2008-06-13 06:25:00,166.41,166.43,166.34,166.35,1791499999.0
2008-06-13 06:30:00,166.35,166.37,166.3,166.3,3497499998.0
2008-06-13 06:35:00,166.3,166.38,166.3,166.38,1411200001.0
2008-06-13 06:40:00,166.385,166.46,166.37,166.43,1976800000.0
2008-06-13 06:45:00,166.43,166.44,166.32,166.37,2497199996.0
2008-06-13 06:50:00,166.36,166.41,166.36,166.405,1699100012.0
2008-06-13 06:55:00,166.41,166.42,166.35,166.4,1136200001.0
2008-06-13 07:00:00,166.4,166.45,166.39,166.41,724100000.0
2008-06-13 07:05:00,166.41,166.41,166.33,166.35,944099998.0
2008-06-13 07:10:00,166.35,166.37,166.33,166.36,1298299999.0
2008-06-13 07:15:00,166.36,166.42,166.32,166.42,1603997603.0
2008-06-13 07:20:00,166.42,166.51,166.39,166.5,1925889692.0
2008-06-13 07:25:00,166.5,166.51,166.43,166.44,1698600000.0
2008-06-13 07:30:00,166.43,166.48,166.425,166.44,717059035.0
2008-06-13 07:35:00,166.44,166.45,166.405,166.41,947200001.0
2008-06-13 07:40:00,166.41,166.47,166.405,166.47,699200001.0
2008-06-13 07:45:00,166.47,166.48,166.43,166.47,1643300000.0
2008-06-13 07:50:00,166.47,166.52,166.47,166.49,2463200002.0
2008-06-13 07:55:00,166.48,166.54,166.47,166.51,1812199998.0
2008-06-13 08:00:00,166.51,166.555,166.49,166.53,2109799999.0
2008-06-13 08:05:00,166.53,166.58,166.5,166.53,1060300001.0
2008-06-13 08:10:00,166.53,166.54,166.46,166.485,1883700002.0
2008-06-13 08:15:00,166.49,166.49,166.4,166.42,2825800000.0
2008-06-13 08:20:00,166.42,166.48,166.41,166.46,2228399999.0
2008-06-13 08:25:00,166.46,166.495,166.43,166.495,2047200000.0
2008-06-13 08:30:00,166.49,166.5,166.42,166.465,2430700000.0
2008-06-13 08:35:00,166.465,166.48,166.375,166.42,1909200000.0
2008-06-13 08:40:00,166.425,166.445,166.365,166.365,2276800000.0
2008-06-13 08:45:00,166.365,166.445,166.365,166.42,1778600000.0
2008-06-13 08:50:00,166.42,166.48,166.405,166.445,2315200000.0
2008-06-13 08:55:00,166.455,166.46,166.36,166.395,2121600000.0
2008-06-13 09:00:00,166.395,166.44,166.385,166.425,1692000000.0
2008-06-13 09:05:00,166.425,166.44,166.265,166.275,2130200000.0
2008-06-13 09:10:00,166.275,166.325,166.245,166.28,2344500000.0
2008-06-13 09:15:00,166.285,166.33,166.275,166.31,1595800000.0
2008-06-13 09:20:00,166.31,166.36,166.3,166.35,1260300000.0
2008-06-13 09:25:00,166.35,166.43,166.35,166.385,1588900000.0
2008-06-13 09:30:00,166.385,166.505,166.385,166.44,2327400000.0
2008-06-13 09:35:00,166.435,166.51,166.425,166.47,2102800000.0
2008-06-13 09:40:00,166.47,166.485,166.41,166.445,1416000000.0
2008-06-13 09:45:00,166.445,166.47,166.41,166.43,1803800000.0
2008-06-13 09:50:00,166.43,166.435,166.375,166.415,1767800000.0
2008-06-13 09:55:00,166.415,166.425,166.275,166.285,2720300000.0
2008-06-13 10:00:00,166.295,166.365,166.275,166.36,2200700000.0
2008-06-13 10:05:00,166.36,166.385,166.285,166.35,2650000000.0
2008-06-13 10:10:00,166.355,166.365,166.25,166.285,2071300000.0
2008-06-13 10:15:00,166.285,166.41,166.285,166.395,1723500000.0
2008-06-13 10:20:00,166.395,166.475,166.385,166.43,2006200000.0
2008-06-13 10:25:00,166.43,166.47,166.38,166.44,1645400000.0
2008-06-13 10:30:00,166.44,166.48,166.41,166.45,1115300000.0
2008-06-13 10:35:00,166.45,166.485,166.37,166.38,1410200000.0
2008-06-13 10:40:00,166.385,166.39,166.32,166.34,869700000.0
2008-06-13 10:45:00,166.335,166.39,166.32,166.34,1146700000.0
2008-06-13 10:50:00,166.34,166.35,166.285,166.31,1296400000.0
2008-06-13 10:55:00,166.31,166.345,166.26,166.34,1829400000.0
2008-06-13 11:00:00,166.34,166.46,166.34,166.44,1996400000.0
2008-06-13 11:05:00,166.44,166.45,166.37,166.4,1426000000.0
2008-06-13 11:10:00,166.41,166.49,166.4,166.465,1317300000.0
2008-06-13 11:15:00,166.46,166.495,166.31,166.385,1717400000.0
2008-06-13 11:20:00,166.385,166.435,166.38,166.425,1481800000.0
2008-06-13 11:25:00,166.425,166.435,166.19,166.265,1960600000.0
2008-06-13 11:30:00,166.26,166.265,166.09,166.13,2762200000.0
2008-06-13 11:35:00,166.13,166.19,165.925,165.945,2687200000.0
2008-06-13 11:40:00,165.94,165.985,165.75,165.87,2608500000.0
2008-06-13 11:45:00,165.87,165.925,165.8,165.82,2390300000.0
2008-06-13 11:50:00,165.82,165.965,165.8,165.945,1927100000.0
2008-06-13 11:55:00,165.94,165.945,165.875,165.895,1688500000.0
2008-06-13 12:00:00,165.9,165.96,165.88,165.88,1971400000.0
2008-06-13 12:05:00,165.89,165.91,165.835,165.85,1925400000.0
2008-06-13 12:10:00,165.85,165.895,165.83,165.89,2328500000.0
2008-06-13 12:15:00,165.89,165.935,165.88,165.905,2767000000.0
2008-06-13 12:20:00,165.905,165.99,165.895,165.95,2093500000.0
2008-06-13 12:25:00,165.95,165.96,165.925,165.94,1988800004.0
2008-06-13 12:30:00,165.94,165.945,165.85,165.88,3282700003.0
2008-06-13 12:35:00,165.88,165.89,165.85,165.87,2126800000.0
2008-06-13 12:40:00,165.87,165.945,165.85,165.93,4031399999.0
2008-06-13 12:45:00,165.93,165.985,165.91,165.955,3745999994.0
2008-06-13 12:50:00,165.955,166.02,165.93,166.0,3316200003.0
2008-06-13 12:55:00,166.0,166.03,165.97,165.985,3053900006.0
2008-06-13 13:00:00,165.99,166.02,165.9,165.94,4405499998.0
2008-06-13 13:05:00,165.94,166.0,165.93,165.98,4942000010.0
2008-06-13 13:10:00,165.99,166.02,165.94,165.95,2935899992.0
2008-06-13 13:15:00,165.95,165.99,165.87,165.88,5831700007.0
2008-06-13 13:20:00,165.88,165.95,165.87,165.91,3518000011.0
2008-06-13 13:25:00,165.91,165.92,165.85,165.89,3889900000.0
2008-06-13 13:30:00,165.89,165.91,165.82,165.845,2713599999.0
2008-06-13 13:35:00,165.845,165.99,165.84,165.98,1986899998.0
2008-06-13 13:40:00,165.98,166.03,165.905,165.91,2712699997.0
2008-06-13 13:45:00,165.905,166.03,165.905,166.005,2556099996.0
2008-06-13 13:50:00,166.005,166.06,165.97,166.03,2271799999.0
2008-06-13 13:55:00,166.03,166.04,165.975,165.98,2436800001.0
2008-06-13 14:00:00,165.98,165.99,165.92,165.95,1221200000.0
2008-06-13 14:05:00,165.95,166.1,165.92,166.07,3073199998.0
2008-06-13 14:10:00,166.07,166.11,166.01,166.045,3158700002.0
2008-06-13 14:15:00,166.045,166.145,166.025,166.12,3101800003.0
2008-06-13 14:20:00,166.12,166.13,166.03,166.05,2758900000.0
2008-06-13 14:25:00,166.05,166.07,165.96,166.035,3256000004.0
2008-06-13 14:30:00,166.06,166.14,165.91,166.05,4994800000.0
2008-06-13 14:35:00,166.05,166.08,165.91,165.94,5284900001.0
2008-06-13 14:40:00,165.94,165.94,165.82,165.83,4603100001.0
2008-06-13 14:45:00,165.835,165.93,165.8,165.9,4271800000.0
2008-06-13 14:50:00,165.9,165.9,165.81,165.81,3677699997.0
2008-06-13 14:55:00,165.81,165.92,165.8,165.88,4320599997.0
2008-06-13 15:00:00,165.885,165.92,165.81,165.87,3791799998.0
2008-06-13 15:05:00,165.87,165.88,165.75,165.755,3587000002.0
2008-06-13 15:10:00,165.76,165.77,165.72,165.72,2496000002.0
2008-06-13 15:15:00,165.72,165.79,165.67,165.76,3213200001.0
2008-06-13 15:20:00,165.76,165.84,165.705,165.74,2286300000.0
2008-06-13 15:25:00,165.74,165.79,165.72,165.76,2275500001.0
2008-06-13 15:30:00,165.76,165.85,165.72,165.73,3010099998.0
2008-06-13 15:35:00,165.73,165.79,165.72,165.755,3284300002.0
2008-06-13 15:40:00,165.755,165.84,165.72,165.75,3676900002.0
2008-06-13 15:45:00,165.75,165.78,165.7,165.75,4149136648.0
2008-06-13 15:50:00,165.74,165.81,165.73,165.78,1986000002.0
2008-06-13 15:55:00,165.82,165.83,165.69,165.805,3675300001.0
2008-06-13 16:00:00,165.805,165.86,165.735,165.82,2932399997.0
2008-06-13 16:05:00,165.82,165.85,165.73,165.74,5197900003.0
2008-06-13 16:10:00,165.74,165.81,165.69,165.7,5181500004.0
2008-06-13 16:15:00,165.7,165.75,165.7,165.705,3366699997.0
2008-06-13 16:20:00,165.705,165.76,165.705,165.75,3526600004.0
2008-06-13 16:25:00,165.75,165.795,165.72,165.74,4789099997.0
2008-06-13 16:30:00,165.74,165.79,165.66,165.66,6116400007.0
2008-06-13 16:35:00,165.66,165.755,165.65,165.73,4210699997.0
2008-06-13 16:40:00,165.73,165.79,165.7,165.76,2380100001.0
2008-06-13 16:45:00,165.76,165.77,165.69,165.72,2235300000.0
2008-06-13 16:50:00,165.72,165.77,165.7,165.74,3349099998.0
2008-06-13 16:55:00,165.74,165.79,165.7,165.725,3927800000.0
2008-06-13 17:00:00,165.725,165.775,165.715,165.74,3009400004.0
2008-06-13 17:05:00,165.745,165.77,165.72,165.735,3190400000.0
2008-06-13 17:10:00,165.73,165.83,165.73,165.81,2866899997.0
2008-06-13 17:15:00,165.81,165.91,165.775,165.84,2648100003.0
2008-06-13 17:20:00,165.84,166.01,165.82,166.01,1753900000.0
2008-06-13 17:25:00,166.01,166.05,165.94,165.96,1183900000.0
2008-06-13 17:30:00,165.965,166.04,165.95,165.99,2045800000.0
2008-06-13 17:35:00,165.99,166.02,165.92,165.97,1579800000.0
2008-06-13 17:40:00,165.97,166.02,165.93,165.965,1321400000.0
2008-06-13 17:45:00,165.97,166.02,165.89,165.94,1507000000.0
2008-06-13 17:50:00,165.94,165.95,165.875,165.91,1929600000.0
2008-06-13 17:55:00,165.91,165.92,165.85,165.86,2144100000.0
2008-06-13 18:00:00,165.86,165.89,165.85,165.875,1102299999.0
2008-06-13 18:05:00,165.875,166.01,165.87,165.98,1412800000.0
2008-06-13 18:10:00,165.975,166.04,165.965,166.0,938700000.0
2008-06-13 18:15:00,166.0,166.05,165.975,166.04,850900000.0
2008-06-13 18:20:00,166.04,166.045,166.0,166.04,826100000.0
2008-06-13 18:25:00,166.04,166.06,165.98,165.985,921900000.0
2008-06-13 18:30:00,165.99,166.0,165.96,165.965,720800000.0
2008-06-13 18:35:00,165.965,165.99,165.945,165.95,960000000.0
2008-06-13 18:40:00,165.95,166.0,165.94,165.96,1389300000.0
2008-06-13 18:45:00,165.96,166.06,165.95,166.04,1503000000.0
2008-06-13 18:50:00,166.035,166.04,165.99,166.0,932700000.0
2008-06-13 18:55:00,166.005,166.03,165.98,166.02,1150200000.0
2008-06-13 19:00:00,166.02,166.035,165.965,165.98,895500000.0
2008-06-13 19:05:00,165.98,166.02,165.96,165.99,1014100000.0
2008-06-13 19:10:00,165.98,166.04,165.97,166.01,1159600000.0
2008-06-13 19:15:00,166.01,166.06,166.01,166.02,1295000001.0
2008-06-13 19:20:00,166.02,166.1,166.02,166.08,1504100000.0
2008-06-13 19:25:00,166.08,166.09,166.03,166.03,1491400000.0
2008-06-13 19:30:00,166.04,166.08,166.01,166.07,1444600000.0
2008-06-13 19:35:00,166.075,166.1,166.01,166.02,1596600000.0
2008-06-13 19:40:00,166.02,166.05,166.0,166.04,1641900003.0
2008-06-13 19:45:00,166.04,166.08,165.98,166.01,1707100001.0
2008-06-13 19:50:00,166.01,166.09,166.01,166.08,1238500000.0
2008-06-13 19:55:00,166.08,166.09,166.055,166.08,693500001.0
2008-06-13 20:00:00,166.07,166.145,166.06,166.09,1116100000.0
2008-06-13 20:05:00,166.09,166.12,166.075,166.08,764700000.0
2008-06-13 20:10:00,166.08,166.11,166.03,166.035,1963899997.0
2008-06-13 20:15:00,166.035,166.12,166.03,166.07,2438600003.0
2008-06-13 20:20:00,166.07,166.12,166.06,166.11,1074900000.0
2008-06-13 20:25:00,166.11,166.14,166.06,166.08,1149799999.0
2008-06-13 20:30:00,166.08,166.1,166.06,166.06,1831699999.0
2008-06-13 20:35:00,166.06,166.08,166.04,166.05,1228900000.0
2008-06-13 20:40:00,166.05,166.1,166.05,166.06,1187700000.0
2008-06-13 20:45:00,166.06,166.1,166.06,166.1,821299999.0
2008-06-13 20:50:00,166.085,166.14,166.06,166.1,1423800001.0
2008-06-13 20:55:00,166.1,166.12,166.07,166.105,1714900000.0
2008-06-13 21:00:00,166.105,166.145,166.09,166.1,1601299998.0
2008-06-13 21:05:00,166.1,166.125,166.1,166.11,977100000.0
2008-06-13 21:10:00,166.11,166.115,166.075,166.115,688100000.0
2008-06-13 21:15:00,166.12,166.155,166.105,166.13,1085800000.0
2008-06-13 21:20:00,166.13,166.185,166.125,166.18,1019300000.0
2008-06-13 21:25:00,166.18,166.18,166.145,166.15,1038400000.0
2008-06-13 21:30:00,166.155,166.185,166.14,166.18,523100000.0
2008-06-13 21:35:00,166.175,166.19,166.16,166.18,655800000.0
2008-06-13 21:40:00,166.18,166.23,166.175,166.2,654300000.0
2008-06-13 21:45:00,166.2,166.2,166.16,166.17,543600000.0
2008-06-13 21:50:00,166.175,166.215,166.17,166.195,438500000.0
2008-06-13 21:55:00,166.2,166.25,166.19,166.235,485600000.0
2008-06-13 22:00:00,166.24,166.265,166.225,166.26,969999999.0
2008-06-13 22:05:00,166.265,166.28,166.26,166.27,636500000.0
2008-06-13 22:10:00,166.27,166.29,166.26,166.28,280600000.0
2008-06-13 22:15:00,166.28,166.325,166.275,166.325,604600000.0
2008-06-13 22:20:00,166.325,166.355,166.325,166.35,711100000.0
2008-06-13 22:25:00,166.35,166.41,166.33,166.4,640200001.0
2008-06-13 22:30:00,166.395,166.46,166.395,166.455,351700000.0
2008-06-13 22:35:00,166.45,166.455,166.38,166.395,541500000.0
2008-06-13 22:40:00,166.39,166.4,166.365,166.375,1081000000.0
2008-06-13 22:45:00,166.375,166.39,166.305,166.33,413300000.0
2008-06-13 22:50:00,166.33,166.48,166.26,166.265,505300000.0
2008-06-13 22:55:00,166.265,166.385,166.25,166.37,767900000.0
2008-06-15 23:00:00,166.375,166.4,166.35,166.36,72700000.0
2008-06-15 23:05:00,166.38,166.52,166.33,166.52,557400000.0
2008-06-15 23:10:00,166.51,166.52,166.35,166.49,350800000.0
2008-06-15 23:15:00,166.48,166.51,166.37,166.5,303600000.0
2008-06-15 23:20:00,166.5,166.52,166.49,166.51,454900000.0
2008-06-15 23:25:00,166.52,166.53,166.5,166.51,370800000.0
2008-06-15 23:30:00,166.51,166.52,166.44,166.45,656500002.0
2008-06-15 23:35:00,166.45,166.49,166.42,166.47,122600000.0
2008-06-15 23:40:00,166.47,166.47,166.42,166.47,164100000.0
2008-06-15 23:45:00,166.47,166.48,166.38,166.48,191700000.0
2008-06-15 23:50:00,166.48,166.5,166.42,166.43,396300000.0
2008-06-15 23:55:00,166.44,166.46,166.4,166.41,509899999.0
2008-06-16 00:00:00,166.41,166.5,166.4,166.49,1269399999.0
2008-06-16 00:05:00,166.51,166.51,166.4,166.495,524000000.0
2008-06-16 00:10:00,166.495,166.57,166.47,166.48,927400002.0
2008-06-16 00:15:00,166.48,166.505,166.435,166.5,1051700000.0
2008-06-16 00:20:00,166.5,166.515,166.49,166.5,683700001.0
2008-06-16 00:25:00,166.5,166.52,166.5,166.515,485000000.0
2008-06-16 00:30:00,166.515,166.53,166.5,166.5,472600000.0
2008-06-16 00:35:00,166.5,166.53,166.49,166.52,416800000.0
2008-06-16 00:40:00,166.52,166.57,166.52,166.56,427500000.0
2008-06-16 00:45:00,166.56,166.605,166.52,166.58,1189399999.0
2008-06-16 00:50:00,166.58,166.635,166.58,166.605,1168000001.0
2008-06-16 00:55:00,166.605,166.605,166.56,166.575,697900000.0
2008-06-16 01:00:00,166.575,166.575,166.56,166.56,314700000.0
2008-06-16 01:05:00,166.56,166.58,166.56,166.575,362800002.0
2008-06-16 01:10:00,166.57,166.62,166.57,166.62,381000001.0
2008-06-16 01:15:00,166.615,166.63,166.57,166.59,648599999.0
2008-06-16 01:20:00,166.59,166.62,166.56,166.56,237500000.0
2008-06-16 01:25:00,166.56,166.56,166.54,166.54,73200000.0
2008-06-16 01:30:00,166.54,166.57,166.54,166.57,213400002.0
2008-06-16 01:35:00,166.57,166.58,166.54,166.57,94900000.0
2008-06-16 01:40:00,166.57,166.57,166.54,166.55,182199999.0
2008-06-16 01:45:00,166.54,166.58,166.5,166.52,414900001.0
2008-06-16 01:50:00,166.52,166.58,166.52,166.58,176700000.0
2008-06-16 01:55:00,166.58,166.61,166.54,166.6,260700000.0
2008-06-16 02:00:00,166.6,166.625,166.47,166.5,1878600004.0
2008-06-16 02:05:00,166.5,166.54,166.5,166.53,992500000.0
2008-06-16 02:10:00,166.53,166.59,166.53,166.58,1595800002.0
2008-06-16 02:15:00,166.58,166.6,166.53,166.57,986800001.0
2008-06-16 02:20:00,166.57,166.58,166.55,166.57,531100000.0
2008-06-16 02:25:00,166.57,166.6,166.54,166.54,1409599998.0
2008-06-16 02:30:00,166.54,166.55,166.51,166.54,1237499999.0
2008-06-16 02:35:00,166.54,166.56,166.52,166.55,2548599997.0
2008-06-16 02:40:00,166.55,166.55,166.45,166.48,2825300001.0
2008-06-16 02:45:00,166.48,166.51,166.46,166.48,1797800003.0
2008-06-16 02:50:00,166.48,166.565,166.47,166.53,1646199999.0
2008-06-16 02:55:00,166.54,166.725,166.54,166.72,3155800002.0
2008-06-16 03:00:00,166.72,166.74,166.65,166.67,1742400000.0
2008-06-16 03:05:00,166.67,166.76,166.67,166.73,1641299999.0
2008-06-16 03:10:00,166.73,166.79,166.7,166.78,1681400001.0
2008-06-16 03:15:00,166.78,166.83,166.76,166.78,2092300004.0
2008-06-16 03:20:00,166.78,166.81,166.72,166.74,1863800001.0
2008-06-16 03:25:00,166.73,166.75,166.72,166.74,775400000.0
2008-06-16 03:30:00,166.74,166.75,166.73,166.74,669500000.0
2008-06-16 03:35:00,166.74,166.76,166.68,166.7,1644599997.0
2008-06-16 03:40:00,166.705,166.75,166.7,166.75,2577399997.0
2008-06-16 03:45:00,166.75,166.76,166.705,166.71,1097500000.0
2008-06-16 03:50:00,166.715,166.73,166.69,166.69,845899996.0
2008-06-16 03:55:00,166.7,166.72,166.66,166.69,784099999.0
2008-06-16 04:00:00,166.69,166.73,166.68,166.71,1246399997.0
2008-06-16 04:05:00,166.71,166.73,166.7,166.71,2082800001.0
2008-06-16 04:10:00,166.71,166.75,166.71,166.73,1303599998.0
2008-06-16 04:15:00,166.73,166.76,166.71,166.74,1675700004.0
2008-06-16 04:20:00,166.74,166.8,166.73,166.75,2346900000.0
2008-06-16 04:25:00,166.76,166.8,166.74,166.79,1681500003.0
2008-06-16 04:30:00,166.79,166.91,166.78,166.89,2508199999.0
2008-06-16 04:35:00,166.89,166.9,166.85,166.87,1380100000.0
2008-06-16 04:40:00,166.865,166.88,166.84,166.86,1935899998.0
2008-06-16 04:45:00,166.86,166.86,166.795,166.81,1739799998.0
2008-06-16 04:50:00,166.8,166.82,166.76,166.78,1314800003.0
2008-06-16 04:55:00,166.78,166.84,166.775,166.78,2196600000.0
2008-06-16 05:00:00,166.78,166.79,166.77,166.77,621399998.0
2008-06-16 05:05:00,166.77,166.81,166.76,166.77,838899998.0
2008-06-16 05:10:00,166.77,166.81,166.76,166.81,463100000.0
2008-06-16 05:15:00,166.79,166.81,166.74,166.79,1300599999.0
2008-06-16 05:20:00,166.79,166.79,166.66,166.69,2183100001.0
2008-06-16 05:25:00,166.69,166.74,166.69,166.7,1422799995.0
2008-06-16 05:30:00,166.7,166.76,166.69,166.76,1030000001.0
2008-06-16 05:35:00,166.76,166.76,166.7,166.72,1697900007.0
2008-06-16 05:40:00,166.72,166.73,166.65,166.65,1626699997.0
2008-06-16 05:45:00,166.655,166.72,166.65,166.71,803100000.0
2008-06-16 05:50:00,166.71,166.77,166.7,166.7,952700001.0
2008-06-16 05:55:00,166.71,166.76,166.69,166.71,3008199994.0
2008-06-16 06:00:00,166.71,166.72,166.69,166.72,1097800000.0
2008-06-16 06:05:00,166.72,166.72,166.7,166.715,915800004.0
2008-06-16 06:10:00,166.715,166.75,166.695,166.73,1607599997.0
2008-06-16 06:15:00,166.73,166.76,166.72,166.75,1735700000.0
2008-06-16 06:20:00,166.75,166.76,166.67,166.71,1267400004.0
2008-06-16 06:25:00,166.71,166.76,166.71,166.75,515000000.0
2008-06-16 06:30:00,166.75,166.76,166.68,166.68,758599998.0
2008-06-16 06:35:00,166.68,166.72,166.65,166.67,1347900000.0
2008-06-16 06:40:00,166.66,166.7,166.645,166.65,2887899994.0
2008-06-16 06:45:00,166.65,166.665,166.61,166.61,1049799998.0
2008-06-16 06:50:00,166.61,166.65,166.58,166.6,2862000000.0
2008-06-16 06:55:00,166.6,166.61,166.58,166.61,1411900003.0
2008-06-16 07:00:00,166.615,166.68,166.6,166.66,882400000.0
2008-06-16 07:05:00,166.66,166.68,166.65,166.68,755600001.0
2008-06-16 07:10:00,166.675,166.68,166.64,166.67,719300001.0
2008-06-16 07:15:00,166.67,166.68,166.65,166.665,400700000.0
2008-06-16 07:20:00,166.67,166.715,166.66,166.71,348700000.0
2008-06-16 07:25:00,166.71,166.8,166.7,166.74,1056900000.0
2008-06-16 07:30:00,166.74,166.78,166.72,166.77,624400001.0
2008-06-16 07:35:00,166.77,166.77,166.71,166.73,592299999.0
2008-06-16 07:40:00,166.73,166.89,166.73,166.89,3311700000.0
2008-06-16 07:45:00,166.89,166.89,166.775,166.785,1795800000.0
2008-06-16 07:50:00,166.785,166.83,166.78,166.81,1276800000.0
2008-06-16 07:55:00,166.81,166.83,166.675,166.77,2236700000.0
2008-06-16 08:00:00,166.77,166.8,166.72,166.74,3426700000.0
2008-06-16 08:05:00,166.74,166.77,166.72,166.735,1966100000.0
2008-06-16 08:10:00,166.74,166.9,166.73,166.83,2087200000.0
2008-06-16 08:15:00,166.835,166.905,166.82,166.895,1302000000.0
2008-06-16 08:20:00,166.895,166.915,166.75,166.78,2663500000.0
2008-06-16 08:25:00,166.77,166.78,166.63,166.7,4338400000.0
2008-06-16 08:30:00,166.7,166.72,166.66,166.67,4936899992.0
2008-06-16 08:35:00,166.67,166.73,166.6,166.71,5377699985.0
2008-06-16 08:40:00,166.71,166.72,166.6,166.62,5932399992.0
2008-06-16 08:45:00,166.63,166.69,166.61,166.68,3158500002.0
2008-06-16 08:50:00,166.68,166.76,166.63,166.69,4838350005.0
2008-06-16 08:55:00,166.69,166.75,166.63,166.75,6794100007.0
2008-06-16 09:00:00,166.75,166.76,166.68,166.73,3402099996.0
2008-06-16 09:05:00,166.73,166.79,166.67,166.715,3619600007.0
2008-06-16 09:10:00,166.715,166.755,166.68,166.69,3260200000.0
2008-06-16 09:15:00,166.69,166.77,166.69,166.74,5068299980.0
2008-06-16 09:20:00,166.74,166.86,166.735,166.81,4085100010.0
2008-06-16 09:25:00,166.805,166.85,166.765,166.83,5321299999.0
2008-06-16 09:30:00,166.83,166.87,166.82,166.87,2715800005.0
2008-06-16 09:35:00,166.87,166.87,166.75,166.77,4013400001.0
2008-06-16 09:40:00,166.775,166.785,166.72,166.73,3950699998.0
2008-06-16 09:45:00,166.73,166.74,166.68,166.72,5600399998.0
2008-06-16 09:50:00,166.72,166.83,166.72,166.81,2411699997.0
2008-06-16 09:55:00,166.81,166.89,166.76,166.81,3678099994.0
2008-06-16 10:00:00,166.815,166.89,166.8,166.89,4779399992.0
2008-06-16 10:05:00,166.89,166.94,166.885,166.89,3693600001.0
2008-06-16 10:10:00,166.89,166.91,166.87,166.87,2343599997.0
2008-06-16 10:15:00,166.88,166.88,166.81,166.85,3183499999.0
2008-06-16 10:20:00,166.85,166.93,166.78,166.88,6737199995.0
2008-06-16 10:25:00,166.88,166.98,166.795,166.97,4193500006.0
2008-06-16 10:30:00,166.97,167.07,166.93,167.01,5071699992.0
2008-06-16 10:35:00,167.015,167.02,166.95,167.0,4057400001.0
2008-06-16 10:40:00,167.005,167.04,166.995,167.0,4005200002.0
2008-06-16 10:45:00,167.0,167.17,167.0,167.15,4439000007.0
2008-06-16 10:50:00,167.15,167.16,167.12,167.15,3081600002.0
2008-06-16 10:55:00,167.15,167.155,167.1,167.13,3775099998.0
2008-06-16 11:00:00,167.13,167.17,167.06,167.135,4148999993.0
2008-06-16 11:05:00,167.135,167.18,167.13,167.16,2461999999.0
2008-06-16 11:10:00,167.16,167.17,167.09,167.12,3994500005.0
2008-06-16 11:15:00,167.125,167.18,167.11,167.16,3107800000.0
2008-06-16 11:20:00,167.16,167.17,167.12,167.15,2945000001.0
2008-06-16 11:25:00,167.15,167.16,167.07,167.09,3155600004.0
2008-06-16 11:30:00,167.09,167.13,167.08,167.1,4044500003.0
2008-06-16 11:35:00,167.1,167.1,167.07,167.085,3076599998.0
2008-06-16 11:40:00,167.08,167.14,167.065,167.105,2738400000.0
2008-06-16 11:45:00,167.11,167.15,167.065,167.09,2743200004.0
2008-06-16 11:50:00,167.09,167.15,167.03,167.14,4903799999.0
2008-06-16 11:55:00,167.13,167.15,167.05,167.07,2809999999.0
2008-06-16 12:00:00,167.07,167.15,167.06,167.13,2811100005.0
2008-06-16 12:05:00,167.135,167.15,167.085,167.11,3487700009.0
2008-06-16 12:10:00,167.11,167.16,167.11,167.15,3143199996.0
2008-06-16 12:15:00,167.15,167.15,167.1,167.105,1691000002.0
2008-06-16 12:20:00,167.11,167.18,167.105,167.175,1545700003.0
2008-06-16 12:25:00,167.17,167.18,167.14,167.18,2219799998.0
2008-06-16 12:30:00,167.18,167.185,167.125,167.17,3778699989.0
2008-06-16 12:35:00,167.17,167.365,167.17,167.32,5358899987.0
2008-06-16 12:40:00,167.32,167.43,167.31,167.42,3410999999.0
2008-06-16 12:45:00,167.42,167.68,167.41,167.62,4492799995.0
2008-06-16 12:50:00,167.62,167.62,167.55,167.57,3080399998.0
2008-06-16 12:55:00,167.58,167.59,167.52,167.53,6327799984.0
2008-06-16 13:00:00,167.53,167.58,167.5,167.5,3960899994.0
2008-06-16 13:05:00,167.505,167.51,167.425,167.44,5457499999.0
2008-06-16 13:10:00,167.44,167.45,167.38,167.39,4405800008.0
2008-06-16 13:15:00,167.39,167.465,167.38,167.44,3092500011.0
2008-06-16 13:20:00,167.44,167.46,167.37,167.38,3621200005.0
2008-06-16 13:25:00,167.38,167.47,167.37,167.46,2735599993.0
2008-06-16 13:30:00,167.46,167.475,167.375,167.4,2140300003.0
2008-06-16 13:35:00,167.405,167.425,167.36,167.365,1663899999.0
2008-06-16 13:40:00,167.37,167.38,167.33,167.36,3592800002.0
2008-06-16 13:45:00,167.36,167.41,167.35,167.4,1983900001.0
2008-06-16 13:50:00,167.4,167.53,167.4,167.48,4327499991.0
2008-06-16 13:55:00,167.48,167.5,167.395,167.395,3282499995.0
2008-06-16 14:00:00,167.395,167.46,167.33,167.37,4355100005.0
2008-06-16 14:05:00,167.365,167.37,167.22,167.27,3794500000.0
2008-06-16 14:10:00,167.27,167.29,167.18,167.245,5185099999.0
2008-06-16 14:15:00,167.25,167.35,167.2,167.31,5404300003.0
2008-06-16 14:20:00,167.31,167.34,167.28,167.28,4596800010.0
2008-06-16 14:25:00,167.28,167.28,167.205,167.23,3661899999.0
2008-06-16 14:30:00,167.23,167.275,167.18,167.26,6958599997.0
2008-06-16 14:35:00,167.26,167.355,167.225,167.275,6016600002.0
2008-06-16 14:40:00,167.28,167.325,167.22,167.32,6162100000.0
2008-06-16 14:45:00,167.32,167.35,167.27,167.31,5743900011.0
2008-06-16 14:50:00,167.31,167.45,167.3,167.37,4701599996.0
2008-06-16 14:55:00,167.37,167.41,167.36,167.365,4200600001.0
2008-06-16 15:00:00,167.365,167.495,167.34,167.39,6204900006.0
2008-06-16 15:05:00,167.39,167.48,167.38,167.45,4634299987.0
2008-06-16 15:10:00,167.455,167.47,167.39,167.4,3759300004.0
2008-06-16 15:15:00,167.4,167.48,167.385,167.48,3751400001.0
2008-06-16 15:20:00,167.48,167.56,167.44,167.54,4980100002.0
2008-06-16 15:25:00,167.54,167.655,167.52,167.545,4963300004.0
2008-06-16 15:30:00,167.545,167.59,167.51,167.57,3460100000.0
2008-06-16 15:35:00,167.57,167.58,167.49,167.56,4842900001.0
2008-06-16 15:40:00,167.56,167.59,167.52,167.53,6339700007.0
2008-06-16 15:45:00,167.53,167.565,167.48,167.49,7090599988.0
2008-06-16 15:50:00,167.49,167.59,167.49,167.57,3744699997.0
2008-06-16 15:55:00,167.57,167.59,167.5,167.55,7949900006.0
2008-06-16 16:00:00,167.55,167.57,167.48,167.51,4819299999.0
2008-06-16 16:05:00,167.51,167.58,167.46,167.54,7626900008.0
2008-06-16 16:10:00,167.54,167.555,167.46,167.485,7751900008.0
2008-06-16 16:15:00,167.49,167.52,167.4,167.51,5899099996.0
2008-06-16 16:20:00,167.51,167.59,167.48,167.51,4150200002.0
2008-06-16 16:25:00,167.52,167.54,167.45,167.48,2535600005.0
2008-06-16 16:30:00,167.48,167.53,167.42,167.51,1972400001.0
2008-06-16 16:35:00,167.51,167.53,167.46,167.47,1902600001.0
2008-06-16 16:40:00,167.47,167.53,167.47,167.49,2132400003.0
2008-06-16 16:45:00,167.495,167.52,167.47,167.475,3506899997.0
2008-06-16 16:50:00,167.475,167.505,167.42,167.42,3342099995.0
2008-06-16 16:55:00,167.42,167.43,167.4,167.41,5361200003.0
2008-06-16 17:00:00,167.41,167.46,167.4,167.4,6359699990.0
2008-06-16 17:05:00,167.4,167.43,167.36,167.4,5895899994.0
2008-06-16 17:10:00,167.4,167.42,167.37,167.4,4242900010.0
2008-06-16 17:15:00,167.4,167.44,167.4,167.425,3602599990.0
2008-06-16 17:20:00,167.425,167.48,167.41,167.48,3418100002.0
2008-06-16 17:25:00,167.48,167.49,167.46,167.46,1681999998.0
2008-06-16 17:30:00,167.46,167.46,167.42,167.45,3541100005.0
2008-06-16 17:35:00,167.45,167.46,167.41,167.42,2662100001.0
2008-06-16 17:40:00,167.42,167.43,167.4,167.405,2794499997.0
2008-06-16 17:45:00,167.405,167.41,167.35,167.37,2850000007.0
2008-06-16 17:50:00,167.37,167.41,167.355,167.36,1498600002.0
2008-06-16 17:55:00,167.36,167.4,167.36,167.38,2630900002.0
2008-06-16 18:00:00,167.38,167.39,167.3,167.34,1553800000.0
2008-06-16 18:05:00,167.34,167.41,167.28,167.38,2168299997.0
2008-06-16 18:10:00,167.38,167.42,167.355,167.375,1982300001.0
2008-06-16 18:15:00,167.375,167.39,167.35,167.36,1340100000.0
2008-06-16 18:20:00,167.36,167.365,167.34,167.345,2173100004.0
2008-06-16 18:25:00,167.345,167.37,167.32,167.33,1469800003.0
2008-06-16 18:30:00,167.33,167.365,167.32,167.36,1696000001.0
2008-06-16 18:35:00,167.36,167.36,167.3,167.305,1784600001.0
2008-06-16 18:40:00,167.305,167.35,167.305,167.345,1859999996.0
2008-06-16 18:45:00,167.345,167.41,167.32,167.39,2990499999.0
2008-06-16 18:50:00,167.39,167.465,167.39,167.44,2270099997.0
2008-06-16 18:55:00,167.44,167.46,167.35,167.46,2446500000.0
2008-06-16 19:00:00,167.455,167.46,167.395,167.425,1882100000.0
2008-06-16 19:05:00,167.425,167.45,167.365,167.39,2866700000.0
2008-06-16 19:10:00,167.385,167.49,167.36,167.465,4054699996.0
2008-06-16 19:15:00,167.465,167.57,167.46,167.57,2138899998.0
2008-06-16 19:20:00,167.57,167.59,167.51,167.56,2751000001.0
2008-06-16 19:25:00,167.56,167.565,167.475,167.53,3032799999.0
2008-06-16 19:30:00,167.53,167.54,167.47,167.5,3704200002.0
2008-06-16 19:35:00,167.5,167.5,167.39,167.39,2636299995.0
2008-06-16 19:40:00,167.39,167.48,167.37,167.41,1623280000.0
2008-06-16 19:45:00,167.41,167.47,167.37,167.46,2052700002.0
2008-06-16 19:50:00,167.46,167.51,167.4,167.45,2155100000.0
2008-06-16 19:55:00,167.45,167.54,167.45,167.505,1255500001.0
2008-06-16 20:00:00,167.49,167.54,167.475,167.52,1358200001.0
2008-06-16 20:05:00,167.52,167.54,167.48,167.49,1231099999.0
2008-06-16 20:10:00,167.49,167.51,167.45,167.46,1042400000.0
2008-06-16 20:15:00,167.46,167.53,167.43,167.5,1947900001.0
2008-06-16 20:20:00,167.505,167.57,167.43,167.445,2438400001.0
2008-06-16 20:25:00,167.45,167.455,167.405,167.44,1931699999.0
2008-06-16 20:30:00,167.44,167.51,167.43,167.47,1009800000.0
2008-06-16 20:35:00,167.47,167.51,167.455,167.49,1352400002.0
2008-06-16 20:40:00,167.49,167.555,167.46,167.48,2665999999.0
2008-06-16 20:45:00,167.48,167.49,167.45,167.47,695700000.0
2008-06-16 20:50:00,167.47,167.49,167.45,167.46,1109099999.0
2008-06-16 20:55:00,167.455,167.49,167.39,167.47,1461299999.0
2008-06-16 21:00:00,167.47,167.47,167.385,167.405,911500001.0
2008-06-16 21:05:00,167.405,167.425,167.38,167.41,757100000.0
2008-06-16 21:10:00,167.41,167.445,167.41,167.445,760600000.0
2008-06-16 21:15:00,167.44,167.44,167.385,167.39,689100000.0
2008-06-16 21:20:00,167.39,167.41,167.3,167.35,1116800000.0
2008-06-16 21:25:00,167.35,167.36,167.32,167.33,828400000.0
2008-06-16 21:30:00,167.33,167.35,167.27,167.27,980200000.0
2008-06-16 21:35:00,167.27,167.29,167.25,167.275,731100000.0
2008-06-16 21:40:00,167.275,167.28,167.24,167.28,965000000.0
2008-06-16 21:45:00,167.27,167.33,167.24,167.33,627000000.0
2008-06-16 21:50:00,167.33,167.33,167.28,167.28,364400001.0
2008-06-16 21:55:00,167.285,167.305,167.285,167.285,324300000.0
2008-06-16 22:00:00,167.285,167.35,167.285,167.335,697600000.0
2008-06-16 22:05:00,167.335,167.365,167.33,167.35,242100000.0
2008-06-16 22:10:00,167.35,167.36,167.32,167.345,661900000.0
2008-06-16 22:15:00,167.345,167.36,167.32,167.36,912000001.0
2008-06-16 22:20:00,167.365,167.385,167.31,167.345,893200000.0
2008-06-16 22:25:00,167.35,167.39,167.33,167.335,462800000.0
2008-06-16 22:30:00,167.34,167.465,167.325,167.4,836900000.0
2008-06-16 22:35:00,167.4,167.42,167.375,167.4,548900000.0
2008-06-16 22:40:00,167.405,167.465,167.39,167.435,952099999.0
2008-06-16 22:45:00,167.445,167.46,167.345,167.42,626800000.0
2008-06-16 22:50:00,167.415,167.475,167.415,167.46,521500000.0
2008-06-16 22:55:00,167.46,167.485,167.46,167.485,380500000.0
2008-06-16 23:00:00,167.49,167.495,167.41,167.45,229000000.0
2008-06-16 23:05:00,167.47,167.475,167.435,167.46,230100000.0
2008-06-16 23:10:00,167.46,167.46,167.4,167.43,214100000.0
2008-06-16 23:15:00,167.43,167.445,167.37,167.38,278900000.0
2008-06-16 23:20:00,167.38,167.39,167.355,167.37,336000000.0
2008-06-16 23:25:00,167.37,167.415,167.37,167.385,236300000.0
2008-06-16 23:30:00,167.385,167.385,167.35,167.365,270900000.0
2008-06-16 23:35:00,167.37,167.41,167.36,167.39,170300000.0
2008-06-16 23:40:00,167.39,167.41,167.31,167.33,144100000.0
2008-06-16 23:45:00,167.31,167.36,167.3,167.36,40700000.0
2008-06-16 23:50:00,167.35,167.39,167.33,167.35,52600000.0
2008-06-16 23:55:00,167.35,167.4,167.295,167.4,96400000.0
2008-06-17 00:00:00,167.4,167.4,167.36,167.36,159200000.0
2008-06-17 00:05:00,167.36,167.42,167.36,167.39,222400000.0
2008-06-17 00:10:00,167.38,167.41,167.38,167.38,60100000.0
2008-06-17 00:15:00,167.39,167.4,167.35,167.38,980799998.0
2008-06-17 00:20:00,167.37,167.38,167.33,167.34,590600002.0
2008-06-17 00:25:00,167.34,167.35,167.33,167.35,189800000.0
2008-06-17 00:30:00,167.35,167.36,167.34,167.36,223600002.0
2008-06-17 00:35:00,167.36,167.37,167.36,167.365,175800000.0
2008-06-17 00:40:00,167.365,167.37,167.36,167.36,297500000.0
2008-06-17 00:45:00,167.36,167.37,167.36,167.36,665400000.0
2008-06-17 00:50:00,167.36,167.36,167.33,167.33,794600000.0
2008-06-17 00:55:00,167.33,167.35,167.33,167.35,889200003.0
2008-06-17 01:00:00,167.35,167.37,167.33,167.36,420600000.0
2008-06-17 01:05:00,167.36,167.375,167.33,167.35,582400000.0
2008-06-17 01:10:00,167.34,167.38,167.31,167.34,335100000.0
2008-06-17 01:15:00,167.34,167.36,167.28,167.32,723000000.0
2008-06-17 01:20:00,167.33,167.34,167.28,167.3,296500000.0
2008-06-17 01:25:00,167.3,167.34,167.27,167.28,408400000.0
2008-06-17 01:30:00,167.28,167.33,167.28,167.3,299400000.0
2008-06-17 01:35:00,167.29,167.35,167.27,167.32,173400000.0
2008-06-17 01:40:00,167.32,167.35,167.31,167.34,170600000.0
2008-06-17 01:45:00,167.34,167.34,167.29,167.32,122600000.0
2008-06-17 01:50:00,167.31,167.38,167.31,167.35,484600000.0
2008-06-17 01:55:00,167.35,167.37,167.35,167.37,498000000.0
2008-06-17 02:00:00,167.36,167.39,167.33,167.36,1009100000.0
2008-06-17 02:05:00,167.36,167.38,167.31,167.31,806899995.0
2008-06-17 02:10:00,167.315,167.355,167.3,167.34,1365300001.0
2008-06-17 02:15:00,167.34,167.4,167.32,167.34,2167500000.0
2008-06-17 02:20:00,167.34,167.35,167.29,167.33,1745500000.0
2008-06-17 02:25:00,167.33,167.355,167.31,167.35,2349000000.0
2008-06-17 02:30:00,167.35,167.4,167.34,167.38,549800001.0
2008-06-17 02:35:00,167.38,167.43,167.36,167.4,1028800001.0
2008-06-17 02:40:00,167.4,167.44,167.39,167.4,1467300001.0
2008-06-17 02:45:00,167.4,167.42,167.35,167.37,1454699999.0
2008-06-17 02:50:00,167.37,167.41,167.36,167.39,2076999995.0
2008-06-17 02:55:00,167.39,167.43,167.39,167.41,2887700006.0
2008-06-17 03:00:00,167.41,167.465,167.4,167.45,2720599999.0
2008-06-17 03:05:00,167.45,167.49,167.42,167.44,3489399999.0
2008-06-17 03:10:00,167.44,167.53,167.43,167.51,3619000001.0
2008-06-17 03:15:00,167.52,167.6,167.51,167.55,3099400002.0
2008-06-17 03:20:00,167.55,167.57,167.43,167.47,4483700004.0
2008-06-17 03:25:00,167.47,167.51,167.37,167.38,3302899993.0
2008-06-17 03:30:00,167.38,167.54,167.35,167.53,5425999991.0
2008-06-17 03:35:00,167.53,167.64,167.51,167.62,4323100005.0
2008-06-17 03:40:00,167.62,167.8,167.59,167.795,3486500006.0
2008-06-17 03:45:00,167.8,167.83,167.7,167.75,4004300000.0
2008-06-17 03:50:00,167.75,167.75,167.5,167.52,4084799998.0
2008-06-17 03:55:00,167.52,167.59,167.48,167.57,3029000003.0
2008-06-17 04:00:00,167.57,167.65,167.46,167.48,2450699999.0
2008-06-17 04:05:00,167.48,167.58,167.46,167.56,2238399997.0
2008-06-17 04:10:00,167.565,167.59,167.54,167.55,1750099997.0
2008-06-17 04:15:00,167.55,167.6,167.5,167.53,2587799993.0
2008-06-17 04:20:00,167.525,167.56,167.5,167.56,3419300000.0
2008-06-17 04:25:00,167.56,167.6,167.54,167.56,1774900000.0
2008-06-17 04:30:00,167.56,167.59,167.53,167.56,1724499999.0
2008-06-17 04:35:00,167.56,167.6,167.55,167.56,1443600000.0
2008-06-17 04:40:00,167.56,167.57,167.54,167.55,1797499998.0
2008-06-17 04:45:00,167.55,167.58,167.54,167.55,1871900001.0
2008-06-17 04:50:00,167.55,167.58,167.53,167.57,843500001.0
2008-06-17 04:55:00,167.58,167.58,167.53,167.55,929800000.0
2008-06-17 05:00:00,167.55,167.57,167.53,167.53,1158400002.0
2008-06-17 05:05:00,167.53,167.575,167.53,167.55,1713599994.0
2008-06-17 05:10:00,167.55,167.55,167.51,167.52,2369099997.0
2008-06-17 05:15:00,167.52,167.55,167.52,167.53,1452800000.0
2008-06-17 05:20:00,167.53,167.55,167.525,167.54,849900003.0
2008-06-17 05:25:00,167.545,167.57,167.52,167.53,1491000001.0
2008-06-17 05:30:00,167.53,167.55,167.52,167.53,839700001.0
2008-06-17 05:35:00,167.53,167.53,167.41,167.41,3078899996.0
2008-06-17 05:40:00,167.42,167.45,167.39,167.41,2540499999.0
2008-06-17 05:45:00,167.41,167.455,167.4,167.44,1774500000.0
2008-06-17 05:50:00,167.44,167.45,167.41,167.45,1524699997.0
2008-06-17 05:55:00,167.45,167.46,167.43,167.44,953599995.0
2008-06-17 06:00:00,167.44,167.475,167.41,167.45,1415900001.0
2008-06-17 06:05:00,167.45,167.45,167.41,167.43,1044000002.0
2008-06-17 06:10:00,167.43,167.43,167.29,167.35,2092224999.0
2008-06-17 06:15:00,167.35,167.39,167.33,167.36,1522500003.0
2008-06-17 06:20:00,167.35,167.4,167.35,167.38,1444000002.0
2008-06-17 06:25:00,167.37,167.41,167.29,167.36,1655000000.0
2008-06-17 06:30:00,167.36,167.43,167.36,167.41,1244399999.0
2008-06-17 06:35:00,167.41,167.46,167.405,167.44,1215900001.0
2008-06-17 06:40:00,167.44,167.53,167.39,167.51,1722800000.0
2008-06-17 06:45:00,167.51,167.52,167.47,167.5,1440499998.0
2008-06-17 06:50:00,167.5,167.55,167.47,167.53,1666700002.0
2008-06-17 06:55:00,167.53,167.53,167.47,167.51,1227899998.0
2008-06-17 07:00:00,167.51,167.56,167.47,167.55,1813800002.0
2008-06-17 07:05:00,167.55,167.61,167.54,167.58,2511800002.0
2008-06-17 07:10:00,167.58,167.63,167.555,167.56,1709100001.0
2008-06-17 07:15:00,167.56,167.59,167.52,167.52,3627000007.0
2008-06-17 07:20:00,167.52,167.58,167.52,167.53,2421200000.0
2008-06-17 07:25:00,167.53,167.56,167.51,167.53,2846100002.0
2008-06-17 07:30:00,167.53,167.57,167.52,167.53,1726100001.0
2008-06-17 07:35:00,167.535,167.55,167.465,167.47,1328600000.0
2008-06-17 07:40:00,167.47,167.49,167.44,167.485,934499998.0
2008-06-17 07:45:00,167.485,167.53,167.45,167.52,1996299999.0
2008-06-17 07:50:00,167.52,167.56,167.5,167.52,1952200001.0
2008-06-17 07:55:00,167.52,167.57,167.51,167.52,1662100001.0
2008-06-17 08:00:00,167.52,167.54,167.46,167.52,2445599999.0
2008-06-17 08:05:00,167.52,167.59,167.49,167.59,2960499998.0
2008-06-17 08:10:00,167.59,167.63,167.565,167.61,1777700002.0
2008-06-17 08:15:00,167.62,167.68,167.6,167.6,2387899999.0
2008-06-17 08:20:00,167.6,167.645,167.57,167.58,2479700001.0
2008-06-17 08:25:00,167.575,167.6,167.525,167.53,3015300001.0
2008-06-17 08:30:00,167.535,167.58,167.5,167.56,2881500002.0
2008-06-17 08:35:00,167.565,167.58,167.5,167.525,2146599998.0
2008-06-17 08:40:00,167.525,167.68,167.52,167.67,3424899999.0
2008-06-17 08:45:00,167.67,167.68,167.59,167.67,4295699994.0
2008-06-17 08:50:00,167.67,167.69,167.61,167.64,3196699998.0
2008-06-17 08:55:00,167.645,167.66,167.5,167.56,3517400003.0
2008-06-17 09:00:00,167.56,167.6,167.28,167.29,6564700004.0
2008-06-17 09:05:00,167.285,167.355,167.25,167.275,6419899998.0
2008-06-17 09:10:00,167.28,167.29,167.185,167.23,4435100002.0
2008-06-17 09:15:00,167.23,167.27,167.09,167.105,5592490003.0
2008-06-17 09:20:00,167.1,167.21,167.07,167.135,4874700003.0
2008-06-17 09:25:00,167.135,167.17,167.11,167.14,4964100003.0
2008-06-17 09:30:00,167.145,167.26,167.11,167.14,5042600001.0
2008-06-17 09:35:00,167.14,167.2,167.13,167.16,4043999992.0
2008-06-17 09:40:00,167.16,167.21,167.08,167.105,4964699989.0
2008-06-17 09:45:00,167.11,167.28,167.1,167.22,6931000008.0
2008-06-17 09:50:00,167.22,167.31,167.21,167.25,4093799997.0
2008-06-17 09:55:00,167.25,167.255,167.18,167.22,6910100019.0
2008-06-17 10:00:00,167.22,167.22,167.15,167.16,5291100004.0
2008-06-17 10:05:00,167.16,167.215,167.13,167.13,5684100000.0
2008-06-17 10:10:00,167.13,167.325,167.12,167.305,5894300003.0
2008-06-17 10:15:00,167.305,167.34,167.26,167.29,3262999999.0
2008-06-17 10:20:00,167.29,167.33,167.27,167.325,4147099998.0
2008-06-17 10:25:00,167.325,167.47,167.315,167.445,3774700007.0
2008-06-17 10:30:00,167.445,167.47,167.35,167.36,4178400007.0
2008-06-17 10:35:00,167.36,167.46,167.36,167.39,3094200000.0
2008-06-17 10:40:00,167.385,167.495,167.3,167.495,4883299991.0
2008-06-17 10:45:00,167.49,167.555,167.43,167.55,4742999999.0
2008-06-17 10:50:00,167.55,167.6,167.425,167.59,3319499997.0
2008-06-17 10:55:00,167.6,167.62,167.5,167.5,3830100005.0
2008-06-17 11:00:00,167.5,167.5,167.28,167.38,3679199998.0
2008-06-17 11:05:00,167.39,167.55,167.36,167.4,4745599997.0
2008-06-17 11:10:00,167.4,167.54,167.4,167.54,3979200005.0
2008-06-17 11:15:00,167.54,167.55,167.505,167.55,3163500003.0
2008-06-17 11:20:00,167.55,167.56,167.51,167.51,2965600003.0
2008-06-17 11:25:00,167.51,167.6,167.46,167.59,3683300005.0
2008-06-17 11:30:00,167.59,167.65,167.55,167.63,3931599996.0
2008-06-17 11:35:00,167.64,167.73,167.57,167.57,4163699999.0
2008-06-17 11:40:00,167.57,167.63,167.51,167.54,2065300000.0
2008-06-17 11:45:00,167.54,167.6,167.5,167.55,2854199998.0
2008-06-17 11:50:00,167.55,167.62,167.5,167.51,2467000000.0
2008-06-17 11:55:00,167.51,167.56,167.48,167.51,2844000000.0
2008-06-17 12:00:00,167.515,167.6,167.46,167.585,2313799995.0
2008-06-17 12:05:00,167.59,167.59,167.53,167.55,2384500006.0
2008-06-17 12:10:00,167.55,167.55,167.47,167.51,3779500007.0
2008-06-17 12:15:00,167.51,167.62,167.51,167.59,2516599999.0
2008-06-17 12:20:00,167.59,167.62,167.53,167.53,1705000002.0
2008-06-17 12:25:00,167.53,167.54,167.5,167.54,2112999994.0
2008-06-17 12:30:00,167.54,167.61,167.51,167.605,2055199999.0
2008-06-17 12:35:00,167.61,167.66,167.55,167.63,1990000003.0
2008-06-17 12:40:00,167.63,167.68,167.61,167.64,2306599998.0
2008-06-17 12:45:00,167.64,167.67,167.59,167.67,2420400001.0
2008-06-17 12:50:00,167.67,167.68,167.62,167.63,1692299998.0
2008-06-17 12:55:00,167.63,167.65,167.615,167.65,2016899992.0
2008-06-17 13:00:00,167.65,167.65,167.6,167.63,2501000006.0
2008-06-17 13:05:00,167.63,167.63,167.56,167.565,2337000001.0
2008-06-17 13:10:00,167.56,167.62,167.53,167.58,3250799995.0
2008-06-17 13:15:00,167.58,167.58,167.5,167.51,2661599992.0
2008-06-17 13:20:00,167.52,167.6,167.52,167.56,2900800002.0
2008-06-17 13:25:00,167.56,167.57,167.54,167.54,2594599995.0
2008-06-17 13:30:00,167.55,167.64,167.51,167.58,2200900004.0
2008-06-17 13:35:00,167.57,167.63,167.565,167.57,2162880003.0
2008-06-17 13:40:00,167.57,167.65,167.57,167.61,1304099999.0
2008-06-17 13:45:00,167.595,167.655,167.55,167.65,1710199996.0
2008-06-17 13:50:00,167.64,167.66,167.55,167.66,2778299999.0
2008-06-17 13:55:00,167.65,167.67,167.58,167.61,1558700000.0
2008-06-17 14:00:00,167.61,167.64,167.57,167.61,1753600003.0
2008-06-17 14:05:00,167.615,167.65,167.57,167.58,1108899999.0
2008-06-17 14:10:00,167.58,167.6,167.55,167.58,3838300006.0
2008-06-17 14:15:00,167.58,167.69,167.58,167.66,1769999998.0
2008-06-17 14:20:00,167.66,167.735,167.63,167.64,4942599999.0
2008-06-17 14:25:00,167.64,167.785,167.64,167.75,3278000003.0
2008-06-17 14:30:00,167.75,167.77,167.62,167.77,2955999999.0
2008-06-17 14:35:00,167.77,167.77,167.645,167.66,5884499999.0
2008-06-17 14:40:00,167.66,167.71,167.58,167.625,7966400010.0
2008-06-17 14:45:00,167.625,167.625,167.56,167.56,7505000008.0
2008-06-17 14:50:00,167.56,167.62,167.52,167.56,7079500003.0
2008-06-17 14:55:00,167.56,167.735,167.56,167.67,3825799999.0
2008-06-17 15:00:00,167.68,167.7,167.63,167.68,4926800001.0
2008-06-17 15:05:00,167.68,167.705,167.65,167.705,4481700009.0
2008-06-17 15:10:00,167.7,167.71,167.615,167.65,3913700001.0
2008-06-17 15:15:00,167.655,167.75,167.6,167.665,4838099999.0
2008-06-17 15:20:00,167.665,167.71,167.61,167.63,7366700015.0
2008-06-17 15:25:00,167.63,167.69,167.625,167.655,5173099994.0
2008-06-17 15:30:00,167.655,167.69,167.57,167.62,6597600017.0
2008-06-17 15:35:00,167.62,167.695,167.545,167.61,7550000017.0
2008-06-17 15:40:00,167.61,167.65,167.53,167.57,6765599995.0
2008-06-17 15:45:00,167.57,167.615,167.52,167.575,4095699993.0
2008-06-17 15:50:00,167.575,167.63,167.55,167.62,6329300000.0
2008-06-17 15:55:00,167.62,167.68,167.57,167.57,6923000008.0
2008-06-17 16:00:00,167.57,167.7,167.57,167.67,6349399985.0
2008-06-17 16:05:00,167.67,167.695,167.61,167.63,6702200003.0
2008-06-17 16:10:00,167.63,167.7,167.61,167.63,5659199994.0
2008-06-17 16:15:00,167.63,167.65,167.595,167.62,6965300025.0
2008-06-17 16:20:00,167.62,167.63,167.565,167.59,6234500009.0
2008-06-17 16:25:00,167.59,167.635,167.55,167.62,3718599998.0
2008-06-17 16:30:00,167.62,167.71,167.6,167.68,3721700005.0
2008-06-17 16:35:00,167.68,167.7,167.64,167.655,4903200012.0
2008-06-17 16:40:00,167.655,167.76,167.61,167.675,6803000001.0
2008-06-17 16:45:00,167.68,167.695,167.62,167.63,4962900003.0
2008-06-17 16:50:00,167.63,167.7,167.61,167.69,5032299998.0
2008-06-17 16:55:00,167.69,167.75,167.63,167.655,5873399998.0
2008-06-17 17:00:00,167.655,167.71,167.6,167.71,7440400006.0
2008-06-17 17:05:00,167.71,167.71,167.61,167.625,4946599996.0
2008-06-17 17:10:00,167.625,167.68,167.625,167.665,3980400003.0
2008-06-17 17:15:00,167.66,167.675,167.605,167.62,5465100002.0
2008-06-17 17:20:00,167.62,167.63,167.57,167.6,5843499993.0
2008-06-17 17:25:00,167.6,167.645,167.58,167.59,3310499995.0
2008-06-17 17:30:00,167.59,167.6,167.55,167.56,3192794991.0
2008-06-17 17:35:00,167.57,167.6,167.56,167.58,3535500006.0
2008-06-17 17:40:00,167.58,167.62,167.55,167.56,4454100006.0
2008-06-17 17:45:00,167.56,167.61,167.55,167.595,4736800004.0
2008-06-17 17:50:00,167.59,167.62,167.56,167.58,3028000006.0
2008-06-17 17:55:00,167.58,167.67,167.57,167.65,4917700000.0
2008-06-17 18:00:00,167.65,167.66,167.57,167.65,1741800000.0
2008-06-17 18:05:00,167.65,167.69,167.595,167.62,1562100000.0
2008-06-17 18:10:00,167.62,167.63,167.56,167.57,451000000.0
2008-06-17 18:15:00,167.57,167.6,167.54,167.58,1132000003.0
2008-06-17 18:20:00,167.58,167.6,167.56,167.57,1128700000.0
2008-06-17 18:25:00,167.57,167.62,167.56,167.62,834300000.0
2008-06-17 18:30:00,167.62,167.66,167.59,167.61,985800000.0
2008-06-17 18:35:00,167.6,167.65,167.55,167.56,1650800000.0
2008-06-17 18:40:00,167.56,167.6,167.545,167.55,1387300000.0
2008-06-17 18:45:00,167.55,167.59,167.53,167.59,1196400000.0
2008-06-17 18:50:00,167.59,167.59,167.52,167.52,858300000.0
2008-06-17 18:55:00,167.52,167.55,167.495,167.55,1030300000.0
2008-06-17 19:00:00,167.55,167.56,167.5,167.52,693500000.0
2008-06-17 19:05:00,167.52,167.56,167.51,167.55,521500000.0
2008-06-17 19:10:00,167.55,167.59,167.51,167.58,963500000.0
2008-06-17 19:15:00,167.585,167.6,167.56,167.57,481800000.0
2008-06-17 19:20:00,167.57,167.595,167.53,167.59,888699999.0
2008-06-17 19:25:00,167.59,167.6,167.51,167.52,759300000.0
2008-06-17 19:30:00,167.525,167.57,167.51,167.57,388200000.0
2008-06-17 19:35:00,167.56,167.595,167.515,167.53,626100000.0
2008-06-17 19:40:00,167.54,167.58,167.51,167.52,962800000.0
2008-06-17 19:45:00,167.52,167.53,167.51,167.515,314300000.0
2008-06-17 19:50:00,167.52,167.54,167.51,167.54,839400000.0
2008-06-17 19:55:00,167.53,167.56,167.53,167.53,625800000.0
2008-06-17 20:00:00,167.54,167.57,167.51,167.52,1427099999.0
2008-06-17 20:05:00,167.52,167.55,167.505,167.54,1218700000.0
2008-06-17 20:10:00,167.54,167.55,167.505,167.52,652500000.0
2008-06-17 20:15:00,167.52,167.555,167.5,167.5,1235600000.0
2008-06-17 20:20:00,167.5,167.53,167.5,167.51,968400000.0
2008-06-17 20:25:00,167.51,167.555,167.5,167.52,830000000.0
2008-06-17 20:30:00,167.52,167.55,167.5,167.5,934700000.0
2008-06-17 20:35:00,167.5,167.51,167.48,167.5,948700000.0
2008-06-17 20:40:00,167.5,167.54,167.48,167.51,704399999.0
2008-06-17 20:45:00,167.51,167.525,167.49,167.5,957800000.0
2008-06-17 20:50:00,167.51,167.53,167.49,167.52,915499999.0
2008-06-17 20:55:00,167.52,167.56,167.5,167.53,1247900000.0
2008-06-17 21:00:00,167.52,167.54,167.48,167.49,685200000.0
2008-06-17 21:05:00,167.49,167.5,167.46,167.49,409500000.0
2008-06-17 21:10:00,167.495,167.525,167.48,167.505,299800000.0
2008-06-17 21:15:00,167.51,167.54,167.5,167.5,853400000.0
2008-06-17 21:20:00,167.5,167.5,167.43,167.47,765000000.0
2008-06-17 21:25:00,167.47,167.49,167.45,167.45,719699999.0
2008-06-17 21:30:00,167.45,167.5,167.45,167.485,1036100000.0
2008-06-17 21:35:00,167.485,167.49,167.45,167.48,739300000.0
2008-06-17 21:40:00,167.48,167.5,167.47,167.47,581599999.0
2008-06-17 21:45:00,167.47,167.51,167.47,167.51,291500000.0
2008-06-17 21:50:00,167.51,167.51,167.48,167.48,349800000.0
2008-06-17 21:55:00,167.48,167.54,167.48,167.51,830100000.0
2008-06-17 22:00:00,167.5,167.55,167.47,167.54,755900000.0
2008-06-17 22:05:00,167.545,167.57,167.5,167.5,473400000.0
2008-06-17 22:10:00,167.5,167.51,167.47,167.485,544400000.0
2008-06-17 22:15:00,167.495,167.515,167.47,167.48,366300000.0
2008-06-17 22:20:00,167.48,167.49,167.46,167.485,329600000.0
2008-06-17 22:25:00,167.485,167.49,167.45,167.47,297500000.0
2008-06-17 22:30:00,167.47,167.48,167.455,167.47,422100000.0
2008-06-17 22:35:00,167.475,167.48,167.435,167.44,293400000.0
2008-06-17 22:40:00,167.44,167.46,167.4,167.4,762900000.0
2008-06-17 22:45:00,167.41,167.425,167.405,167.41,360000000.0
2008-06-17 22:50:00,167.41,167.44,167.395,167.395,537800000.0
2008-06-17 22:55:00,167.395,167.415,167.38,167.4,571400000.0
2008-06-17 23:00:00,167.4,167.42,167.38,167.4,240200001.0
2008-06-17 23:05:00,167.4,167.42,167.4,167.41,251800000.0
2008-06-17 23:10:00,167.41,167.42,167.37,167.39,321200000.0
2008-06-17 23:15:00,167.39,167.4,167.37,167.375,350800000.0
2008-06-17 23:20:00,167.375,167.45,167.375,167.45,339900000.0
2008-06-17 23:25:00,167.45,167.47,167.43,167.44,233400000.0
2008-06-17 23:30:00,167.45,167.45,167.4,167.41,227000000.0
2008-06-17 23:35:00,167.41,167.42,167.39,167.42,106500000.0
2008-06-17 23:40:00,167.4,167.41,167.375,167.39,10000000.0
2008-06-17 23:45:00,167.4,167.43,167.38,167.4,79600000.0
2008-06-17 23:50:00,167.41,167.42,167.39,167.42,51100000.0
2008-06-17 23:55:00,167.41,167.41,167.39,167.39,195900000.0
2008-06-18 00:00:00,167.39,167.43,167.39,167.395,104600000.0
2008-06-18 00:05:00,167.41,167.42,167.41,167.42,40600000.0
2008-06-18 00:10:00,167.42,167.43,167.405,167.43,106400000.0
2008-06-18 00:15:00,167.43,167.45,167.39,167.445,363700002.0
2008-06-18 00:20:00,167.44,167.45,167.435,167.445,171100000.0
2008-06-18 00:25:00,167.445,167.46,167.43,167.44,239600000.0
2008-06-18 00:30:00,167.44,167.46,167.43,167.45,213100000.0
2008-06-18 00:35:00,167.45,167.48,167.44,167.455,431300000.0
2008-06-18 00:40:00,167.45,167.485,167.44,167.46,393500000.0
2008-06-18 00:45:00,167.46,167.53,167.45,167.52,676899999.0
2008-06-18 00:50:00,167.52,167.62,167.52,167.52,973799999.0
2008-06-18 00:55:00,167.52,167.57,167.49,167.54,380600000.0
2008-06-18 01:00:00,167.54,167.57,167.51,167.56,451200000.0
2008-06-18 01:05:00,167.56,167.56,167.55,167.55,376699999.0
2008-06-18 01:10:00,167.55,167.55,167.52,167.52,486100000.0
2008-06-18 01:15:00,167.52,167.55,167.495,167.5,449900000.0
2008-06-18 01:20:00,167.51,167.52,167.47,167.49,1071999999.0
2008-06-18 01:25:00,167.49,167.55,167.49,167.52,406800000.0
2008-06-18 01:30:00,167.52,167.53,167.48,167.5,1998899998.0
2008-06-18 01:35:00,167.5,167.52,167.49,167.49,821200000.0
2008-06-18 01:40:00,167.49,167.5,167.46,167.46,765900000.0
2008-06-18 01:45:00,167.46,167.48,167.42,167.44,916800000.0
2008-06-18 01:50:00,167.44,167.53,167.425,167.43,684500000.0
2008-06-18 01:55:00,167.44,167.48,167.43,167.45,181400000.0
2008-06-18 02:00:00,167.45,167.47,167.45,167.46,652600000.0
2008-06-18 02:05:00,167.46,167.49,167.45,167.49,383100000.0
2008-06-18 02:10:00,167.49,167.59,167.48,167.55,954699999.0
2008-06-18 02:15:00,167.555,167.58,167.51,167.52,1046800001.0
2008-06-18 02:20:00,167.52,167.57,167.49,167.555,933600000.0
2008-06-18 02:25:00,167.56,167.56,167.54,167.56,217700000.0
2008-06-18 02:30:00,167.55,167.56,167.47,167.47,1808300000.0
2008-06-18 02:35:00,167.47,167.51,167.45,167.5,1843600000.0
2008-06-18 02:40:00,167.5,167.52,167.49,167.51,899599999.0
2008-06-18 02:45:00,167.51,167.52,167.44,167.44,1808199996.0
2008-06-18 02:50:00,167.44,167.45,167.38,167.42,3324400002.0
2008-06-18 02:55:00,167.41,167.47,167.41,167.43,1501100000.0
2008-06-18 03:00:00,167.43,167.49,167.41,167.48,1766600000.0
2008-06-18 03:05:00,167.475,167.49,167.45,167.48,618999999.0
2008-06-18 03:10:00,167.48,167.495,167.47,167.48,1081599999.0
2008-06-18 03:15:00,167.48,167.485,167.41,167.42,2234600000.0
2008-06-18 03:20:00,167.42,167.43,167.405,167.42,1421400000.0
2008-06-18 03:25:00,167.42,167.45,167.41,167.43,1814400000.0
2008-06-18 03:30:00,167.43,167.44,167.405,167.41,1681299999.0
2008-06-18 03:35:00,167.41,167.45,167.405,167.41,2166799999.0
2008-06-18 03:40:00,167.41,167.43,167.39,167.43,2079100003.0
2008-06-18 03:45:00,167.43,167.44,167.385,167.4,1926900002.0
2008-06-18 03:50:00,167.4,167.46,167.39,167.42,1103699998.0
2008-06-18 03:55:00,167.42,167.45,167.41,167.425,1586999999.0
2008-06-18 04:00:00,167.43,167.45,167.425,167.44,2444599996.0
2008-06-18 04:05:00,167.435,167.44,167.4,167.42,1202100000.0
2008-06-18 04:10:00,167.42,167.48,167.4,167.43,1720699999.0
2008-06-18 04:15:00,167.425,167.43,167.39,167.395,1256300000.0
2008-06-18 04:20:00,167.395,167.41,167.34,167.34,1684499998.0
2008-06-18 04:25:00,167.34,167.35,167.275,167.32,2366700001.0
2008-06-18 04:30:00,167.32,167.33,167.26,167.28,1497200000.0
2008-06-18 04:35:00,167.27,167.29,167.23,167.24,1477600000.0
2008-06-18 04:40:00,167.23,167.28,167.23,167.27,855399998.0
2008-06-18 04:45:00,167.27,167.29,167.24,167.27,581200000.0
2008-06-18 04:50:00,167.27,167.3,167.26,167.27,442200001.0
2008-06-18 04:55:00,167.275,167.28,167.25,167.26,311200001.0
2008-06-18 05:00:00,167.25,167.28,167.24,167.28,930900000.0
2008-06-18 05:05:00,167.28,167.29,167.26,167.29,376900000.0
2008-06-18 05:10:00,167.29,167.34,167.27,167.31,643200000.0
2008-06-18 05:15:00,167.31,167.34,167.3,167.34,775700000.0
2008-06-18 05:20:00,167.34,167.35,167.32,167.34,210200000.0
2008-06-18 05:25:00,167.34,167.36,167.32,167.33,666600000.0
2008-06-18 05:30:00,167.33,167.36,167.32,167.36,167800000.0
2008-06-18 05:35:00,167.35,167.39,167.35,167.36,287300000.0
2008-06-18 05:40:00,167.36,167.41,167.325,167.33,1248699999.0
2008-06-18 05:45:00,167.33,167.35,167.33,167.33,608500000.0
2008-06-18 05:50:00,167.33,167.37,167.32,167.35,534899998.0
2008-06-18 05:55:00,167.36,167.36,167.34,167.34,165100000.0
2008-06-18 06:00:00,167.34,167.37,167.33,167.35,171999999.0
2008-06-18 06:05:00,167.35,167.36,167.27,167.27,1148300002.0
2008-06-18 06:10:00,167.27,167.29,167.24,167.24,1131400000.0
2008-06-18 06:15:00,167.24,167.26,167.235,167.255,810300000.0
2008-06-18 06:20:00,167.255,167.26,167.245,167.25,587400000.0
2008-06-18 06:25:00,167.25,167.275,167.24,167.26,366100000.0
2008-06-18 06:30:00,167.26,167.275,167.21,167.25,655000000.0
2008-06-18 06:35:00,167.25,167.29,167.24,167.27,241600000.0
2008-06-18 06:40:00,167.275,167.3,167.275,167.28,327900000.0
2008-06-18 06:45:00,167.275,167.275,167.23,167.245,716200000.0
2008-06-18 06:50:00,167.245,167.25,167.23,167.24,624300001.0
2008-06-18 06:55:00,167.245,167.26,167.24,167.26,363200000.0
2008-06-18 07:00:00,167.26,167.275,167.13,167.15,1721199998.0
2008-06-18 07:05:00,167.15,167.155,167.08,167.09,2203800000.0
2008-06-18 07:10:00,167.09,167.17,167.02,167.02,1133999999.0
2008-06-18 07:15:00,167.02,167.14,167.02,167.09,1754400000.0
2008-06-18 07:20:00,167.09,167.13,167.09,167.12,590000000.0
2008-06-18 07:25:00,167.12,167.15,167.085,167.14,1174800000.0
2008-06-18 07:30:00,167.14,167.16,167.11,167.13,1066400000.0
2008-06-18 07:35:00,167.135,167.22,167.135,167.22,968200000.0
2008-06-18 07:40:00,167.21,167.35,167.2,167.33,1575800000.0
2008-06-18 07:45:00,167.33,167.36,167.31,167.33,1138800000.0
2008-06-18 07:50:00,167.33,167.33,167.225,167.23,1563000004.0
2008-06-18 07:55:00,167.23,167.31,167.2,167.285,1618500000.0
2008-06-18 08:00:00,167.29,167.37,167.28,167.32,1735899999.0
2008-06-18 08:05:00,167.32,167.34,167.28,167.285,1527400000.0
2008-06-18 08:10:00,167.285,167.34,167.28,167.32,1411600000.0
2008-06-18 08:15:00,167.32,167.34,167.295,167.315,1831800001.0
2008-06-18 08:20:00,167.315,167.34,167.295,167.34,1483100000.0
2008-06-18 08:25:00,167.34,167.365,167.32,167.36,1422700000.0
2008-06-18 08:30:00,167.36,167.43,167.34,167.39,2691100001.0
2008-06-18 08:35:00,167.39,167.44,167.335,167.38,2895199999.0
2008-06-18 08:40:00,167.38,167.42,167.37,167.415,2394300002.0
2008-06-18 08:45:00,167.415,167.58,167.415,167.565,3384100002.0
2008-06-18 08:50:00,167.56,167.58,167.505,167.505,2867199996.0
2008-06-18 08:55:00,167.505,167.61,167.48,167.61,3468000005.0
2008-06-18 09:00:00,167.61,167.66,167.59,167.63,4997300007.0
2008-06-18 09:05:00,167.63,167.74,167.6,167.68,4450299998.0
2008-06-18 09:10:00,167.68,167.775,167.665,167.75,4636500000.0
2008-06-18 09:15:00,167.75,167.83,167.75,167.825,4955499998.0
2008-06-18 09:20:00,167.83,167.96,167.775,167.94,4011599999.0
2008-06-18 09:25:00,167.94,167.99,167.905,167.91,3987799989.0
2008-06-18 09:30:00,167.91,167.925,167.87,167.9,3742000002.0
2008-06-18 09:35:00,167.9,167.95,167.885,167.9,3165299996.0
2008-06-18 09:40:00,167.9,167.94,167.89,167.89,3413599999.0
2008-06-18 09:45:00,167.89,167.955,167.88,167.94,2714000001.0
2008-06-18 09:50:00,167.94,168.03,167.935,167.99,4597899999.0
2008-06-18 09:55:00,167.99,168.01,167.94,167.94,3972199999.0
2008-06-18 10:00:00,167.935,167.935,167.81,167.87,5169200008.0
2008-06-18 10:05:00,167.87,167.88,167.77,167.79,3084699998.0
2008-06-18 10:10:00,167.79,167.84,167.77,167.775,3142200002.0
2008-06-18 10:15:00,167.78,167.78,167.6,167.61,5076300004.0
2008-06-18 10:20:00,167.61,167.73,167.61,167.72,2603599999.0
2008-06-18 10:25:00,167.72,167.74,167.69,167.73,2357999999.0
2008-06-18 10:30:00,167.73,167.79,167.73,167.78,3766300008.0
2008-06-18 10:35:00,167.775,167.79,167.71,167.76,2511300000.0
2008-06-18 10:40:00,167.76,167.84,167.74,167.82,2073100000.0
2008-06-18 10:45:00,167.82,167.82,167.68,167.73,2729699995.0
2008-06-18 10:50:00,167.73,167.74,167.64,167.65,2922800002.0
2008-06-18 10:55:00,167.65,167.66,167.58,167.6,4515500008.0
2008-06-18 11:00:00,167.6,167.7,167.6,167.67,2262599999.0
2008-06-18 11:05:00,167.67,167.7,167.63,167.69,2336600002.0
2008-06-18 11:10:00,167.69,167.725,167.68,167.71,2017999998.0
2008-06-18 11:15:00,167.705,167.72,167.67,167.7,1969000001.0
2008-06-18 11:20:00,167.7,167.775,167.7,167.72,3070799991.0
2008-06-18 11:25:00,167.71,167.76,167.67,167.695,2627299994.0
2008-06-18 11:30:00,167.69,167.74,167.69,167.73,2674400003.0
2008-06-18 11:35:00,167.73,167.77,167.68,167.71,2003199996.0
2008-06-18 11:40:00,167.71,167.755,167.69,167.755,2381500000.0
2008-06-18 11:45:00,167.76,167.76,167.695,167.71,2061000004.0
2008-06-18 11:50:00,167.71,167.72,167.67,167.685,2727800002.0
2008-06-18 11:55:00,167.685,167.76,167.65,167.66,2110599998.0
2008-06-18 12:00:00,167.66,167.7,167.6,167.65,2236900001.0
2008-06-18 12:05:00,167.65,167.65,167.58,167.64,3173999992.0
2008-06-18 12:10:00,167.64,167.67,167.615,167.62,1869799998.0
2008-06-18 12:15:00,167.62,167.63,167.585,167.6,2452500000.0
2008-06-18 12:20:00,167.595,167.61,167.525,167.525,1660599998.0
2008-06-18 12:25:00,167.53,167.57,167.47,167.57,3486700007.0
2008-06-18 12:30:00,167.58,167.62,167.56,167.58,1139799999.0
2008-06-18 12:35:00,167.58,167.66,167.56,167.56,1656700000.0
2008-06-18 12:40:00,167.56,167.635,167.56,167.61,3189100010.0
2008-06-18 12:45:00,167.62,167.73,167.61,167.71,3373500001.0
2008-06-18 12:50:00,167.71,167.72,167.625,167.65,2955799998.0
2008-06-18 12:55:00,167.65,167.66,167.62,167.62,1267000001.0
2008-06-18 13:00:00,167.63,167.63,167.54,167.55,2128700004.0
2008-06-18 13:05:00,167.55,167.585,167.51,167.53,3140199995.0
2008-06-18 13:10:00,167.53,167.555,167.5,167.55,3210300003.0
2008-06-18 13:15:00,167.55,167.6,167.515,167.56,2856499997.0
2008-06-18 13:20:00,167.56,167.61,167.54,167.58,2968700008.0
2008-06-18 13:25:00,167.58,167.66,167.58,167.645,2097600002.0
2008-06-18 13:30:00,167.645,167.67,167.585,167.62,3222300000.0
2008-06-18 13:35:00,167.62,167.64,167.6,167.62,1626499992.0
2008-06-18 13:40:00,167.62,167.63,167.57,167.62,1877099999.0
2008-06-18 13:45:00,167.625,167.68,167.61,167.64,1244900001.0
2008-06-18 13:50:00,167.635,167.71,167.635,167.655,2361299998.0
2008-06-18 13:55:00,167.655,167.66,167.53,167.58,4330699999.0
2008-06-18 14:00:00,167.58,167.66,167.56,167.575,2940700005.0
2008-06-18 14:05:00,167.58,167.61,167.52,167.57,4458899996.0
2008-06-18 14:10:00,167.57,167.64,167.56,167.63,2043700000.0
2008-06-18 14:15:00,167.63,167.64,167.57,167.605,3027399998.0
2008-06-18 14:20:00,167.61,167.67,167.605,167.65,3943399998.0
2008-06-18 14:25:00,167.65,167.66,167.595,167.6,2989700001.0
2008-06-18 14:30:00,167.6,167.6,167.51,167.55,5346999990.0
2008-06-18 14:35:00,167.55,167.55,167.5,167.54,2603400003.0
2008-06-18 14:40:00,167.54,167.59,167.52,167.535,3453300001.0
2008-06-18 14:45:00,167.53,167.555,167.5,167.5,2510899999.0
2008-06-18 14:50:00,167.5,167.52,167.48,167.485,3684300011.0
2008-06-18 14:55:00,167.485,167.485,167.4,167.41,2890200000.0
2008-06-18 15:00:00,167.41,167.42,167.38,167.4,2920300001.0
2008-06-18 15:05:00,167.4,167.4,167.3,167.345,3334299996.0
2008-06-18 15:10:00,167.35,167.385,167.34,167.36,3461200008.0
2008-06-18 15:15:00,167.36,167.405,167.35,167.4,3249900012.0
2008-06-18 15:20:00,167.4,167.41,167.33,167.35,3251700003.0
2008-06-18 15:25:00,167.35,167.35,167.27,167.33,4527800002.0
2008-06-18 15:30:00,167.33,167.37,167.305,167.32,6171000009.0
2008-06-18 15:35:00,167.32,167.34,167.3,167.305,4632600001.0
2008-06-18 15:40:00,167.3,167.34,167.29,167.32,3498300002.0
2008-06-18 15:45:00,167.32,167.37,167.31,167.32,2830500000.0
2008-06-18 15:50:00,167.32,167.36,167.3,167.35,2468400000.0
2008-06-18 15:55:00,167.35,167.35,167.28,167.34,2584600001.0
2008-06-18 16:00:00,167.34,167.39,167.33,167.33,2876299997.0
2008-06-18 16:05:00,167.33,167.35,167.24,167.27,3763700004.0
2008-06-18 16:10:00,167.27,167.3,167.23,167.24,4034500002.0
2008-06-18 16:15:00,167.24,167.33,167.23,167.325,4108300007.0
2008-06-18 16:20:00,167.33,167.33,167.28,167.31,6096000014.0
2008-06-18 16:25:00,167.31,167.375,167.28,167.37,5057200003.0
2008-06-18 16:30:00,167.37,167.435,167.35,167.405,5091300003.0
2008-06-18 16:35:00,167.41,167.445,167.325,167.35,3916799997.0
2008-06-18 16:40:00,167.35,167.39,167.29,167.3,3386299999.0
2008-06-18 16:45:00,167.3,167.36,167.275,167.28,4802900009.0
2008-06-18 16:50:00,167.28,167.37,167.275,167.34,5537300003.0
2008-06-18 16:55:00,167.34,167.43,167.33,167.41,3981500001.0
2008-06-18 17:00:00,167.41,167.42,167.36,167.4,4643600004.0
2008-06-18 17:05:00,167.4,167.44,167.38,167.43,3787800002.0
2008-06-18 17:10:00,167.43,167.45,167.4,167.41,5197499996.0
2008-06-18 17:15:00,167.41,167.46,167.4,167.41,3938699996.0
2008-06-18 17:20:00,167.41,167.455,167.4,167.42,3950300010.0
2008-06-18 17:25:00,167.42,167.46,167.4,167.41,3598600004.0
2008-06-18 17:30:00,167.415,167.48,167.4,167.44,2810600001.0
2008-06-18 17:35:00,167.44,167.49,167.44,167.48,2662200001.0
2008-06-18 17:40:00,167.48,167.55,167.47,167.51,2580599999.0
2008-06-18 17:45:00,167.51,167.51,167.45,167.48,3683600007.0
2008-06-18 17:50:00,167.48,167.5,167.44,167.48,3219099999.0
2008-06-18 17:55:00,167.48,167.54,167.45,167.49,3755000002.0
2008-06-18 18:00:00,167.49,167.51,167.45,167.5,982499998.0
2008-06-18 18:05:00,167.5,167.53,167.475,167.53,1425300001.0
2008-06-18 18:10:00,167.53,167.57,167.51,167.57,1217300000.0
2008-06-18 18:15:00,167.57,167.57,167.5,167.52,929400000.0
2008-06-18 18:20:00,167.52,167.54,167.51,167.515,613200000.0
2008-06-18 18:25:00,167.515,167.54,167.51,167.53,1029200001.0
2008-06-18 18:30:00,167.53,167.58,167.495,167.495,1360500000.0
2008-06-18 18:35:00,167.5,167.56,167.49,167.55,1197700001.0
2008-06-18 18:40:00,167.55,167.55,167.49,167.51,1274900000.0
2008-06-18 18:45:00,167.51,167.51,167.45,167.45,764200000.0
2008-06-18 18:50:00,167.45,167.47,167.435,167.45,865800000.0
2008-06-18 18:55:00,167.45,167.45,167.36,167.39,1208700000.0
2008-06-18 19:00:00,167.39,167.43,167.37,167.37,1241500000.0
2008-06-18 19:05:00,167.37,167.42,167.33,167.37,1012499999.0
2008-06-18 19:10:00,167.37,167.39,167.315,167.34,1395700000.0
2008-06-18 19:15:00,167.34,167.355,167.28,167.29,1007800000.0
2008-06-18 19:20:00,167.28,167.33,167.27,167.31,655200000.0
2008-06-18 19:25:00,167.3,167.335,167.28,167.31,808599999.0
2008-06-18 19:30:00,167.31,167.37,167.31,167.36,1132700000.0
2008-06-18 19:35:00,167.36,167.37,167.31,167.32,1311899999.0
2008-06-18 19:40:00,167.32,167.33,167.28,167.3,1064200000.0
2008-06-18 19:45:00,167.3,167.32,167.27,167.28,1159500000.0
2008-06-18 19:50:00,167.28,167.32,167.28,167.31,918899999.0
2008-06-18 19:55:00,167.31,167.35,167.3,167.345,1344900000.0
2008-06-18 20:00:00,167.35,167.41,167.34,167.37,1191000000.0
2008-06-18 20:05:00,167.37,167.39,167.34,167.34,1531799999.0
2008-06-18 20:10:00,167.34,167.37,167.31,167.355,983699999.0
2008-06-18 20:15:00,167.35,167.405,167.31,167.34,1769600001.0
2008-06-18 20:20:00,167.34,167.37,167.315,167.33,976100000.0
2008-06-18 20:25:00,167.33,167.38,167.31,167.34,1135099999.0
2008-06-18 20:30:00,167.34,167.37,167.31,167.365,1204999999.0
2008-06-18 20:35:00,167.37,167.41,167.35,167.36,1321800000.0
2008-06-18 20:40:00,167.35,167.44,167.35,167.38,1076700000.0
2008-06-18 20:45:00,167.38,167.41,167.37,167.41,734500000.0
2008-06-18 20:50:00,167.41,167.43,167.41,167.41,610900000.0
2008-06-18 20:55:00,167.41,167.475,167.39,167.47,949600001.0
2008-06-18 21:00:00,167.47,167.49,167.45,167.47,1279700000.0
2008-06-18 21:05:00,167.47,167.52,167.46,167.475,872700000.0
2008-06-18 21:10:00,167.475,167.49,167.445,167.45,1075500000.0
2008-06-18 21:15:00,167.45,167.55,167.45,167.54,590200000.0
2008-06-18 21:20:00,167.55,167.6,167.53,167.54,635300000.0
2008-06-18 21:25:00,167.55,167.56,167.53,167.54,873200000.0
2008-06-18 21:30:00,167.54,167.57,167.49,167.49,999099999.0
2008-06-18 21:35:00,167.49,167.54,167.48,167.5,420300000.0
2008-06-18 21:40:00,167.5,167.51,167.45,167.45,521800000.0
2008-06-18 21:45:00,167.45,167.5,167.44,167.46,735000000.0
2008-06-18 21:50:00,167.46,167.47,167.42,167.45,681700000.0
2008-06-18 21:55:00,167.45,167.47,167.43,167.45,226700000.0
2008-06-18 22:00:00,167.45,167.505,167.45,167.505,453100000.0
2008-06-18 22:05:00,167.5,167.525,167.475,167.48,237800000.0
2008-06-18 22:10:00,167.48,167.49,167.4,167.44,398000000.0
2008-06-18 22:15:00,167.44,167.48,167.415,167.475,409500000.0
2008-06-18 22:20:00,167.475,167.55,167.47,167.55,585400000.0
2008-06-18 22:25:00,167.55,167.56,167.53,167.535,331200000.0
2008-06-18 22:30:00,167.535,167.58,167.525,167.57,452500000.0
2008-06-18 22:35:00,167.565,167.565,167.545,167.545,271400000.0
2008-06-18 22:40:00,167.545,167.565,167.545,167.55,273700000.0
2008-06-18 22:45:00,167.55,167.59,167.55,167.58,427900000.0
2008-06-18 22:50:00,167.59,167.595,167.565,167.565,532800000.0
2008-06-18 22:55:00,167.57,167.585,167.565,167.575,157700000.0
2008-06-18 23:00:00,167.585,167.585,167.47,167.5,357500000.0
2008-06-18 23:05:00,167.5,167.535,167.49,167.53,306600000.0
2008-06-18 23:10:00,167.53,167.54,167.525,167.525,171900000.0
2008-06-18 23:15:00,167.525,167.535,167.5,167.5,221600000.0
2008-06-18 23:20:00,167.5,167.5,167.415,167.46,372600000.0
2008-06-18 23:25:00,167.46,167.46,167.415,167.435,201900000.0
2008-06-18 23:30:00,167.435,167.5,167.41,167.5,99300000.0
2008-06-18 23:35:00,167.5,167.5,167.47,167.48,28300000.0
2008-06-18 23:40:00,167.47,167.47,167.425,167.44,85500000.0
2008-06-18 23:45:00,167.44,167.48,167.43,167.45,33000000.0
2008-06-18 23:50:00,167.44,167.47,167.43,167.43,97500000.0
2008-06-18 23:55:00,167.44,167.44,167.41,167.435,54800000.0
2008-06-19 00:00:00,167.44,167.49,167.44,167.485,92900000.0
2008-06-19 00:05:00,167.5,167.52,167.49,167.505,76000000.0
2008-06-19 00:10:00,167.505,167.505,167.47,167.48,33000000.0
2008-06-19 00:15:00,167.46,167.5,167.445,167.465,96700000.0
2008-06-19 00:20:00,167.465,167.5,167.465,167.47,43900000.0
2008-06-19 00:25:00,167.47,167.495,167.45,167.48,83100000.0
2008-06-19 00:30:00,167.485,167.485,167.45,167.47,67300000.0
2008-06-19 00:35:00,167.47,167.49,167.45,167.49,58800000.0
2008-06-19 00:40:00,167.485,167.5,167.465,167.5,165800000.0
2008-06-19 00:45:00,167.5,167.57,167.47,167.54,954000000.0
2008-06-19 00:50:00,167.54,167.56,167.51,167.53,460600000.0
2008-06-19 00:55:00,167.53,167.64,167.53,167.54,398400000.0
2008-06-19 01:00:00,167.53,167.57,167.53,167.56,297300000.0
2008-06-19 01:05:00,167.55,167.57,167.54,167.55,321100000.0
2008-06-19 01:10:00,167.56,167.61,167.55,167.58,414000000.0
2008-06-19 01:15:00,167.58,167.63,167.57,167.625,462399999.0
2008-06-19 01:20:00,167.625,167.67,167.6,167.6,635600000.0
2008-06-19 01:25:00,167.61,167.62,167.6,167.61,88000000.0
2008-06-19 01:30:00,167.6,167.66,167.59,167.64,509300000.0
2008-06-19 01:35:00,167.65,167.68,167.64,167.66,77200000.0
2008-06-19 01:40:00,167.67,167.68,167.62,167.63,239500000.0
2008-06-19 01:45:00,167.64,167.69,167.63,167.67,311300000.0
2008-06-19 01:50:00,167.67,167.72,167.63,167.65,573800000.0
2008-06-19 01:55:00,167.65,167.7,167.6,167.6,443800000.0
2008-06-19 02:00:00,167.6,167.745,167.6,167.66,1613100000.0
2008-06-19 02:05:00,167.66,167.69,167.61,167.63,1362400000.0
2008-06-19 02:10:00,167.63,167.66,167.57,167.61,1037900000.0
2008-06-19 02:15:00,167.61,167.61,167.5,167.545,1331900000.0
2008-06-19 02:20:00,167.55,167.605,167.52,167.56,789800000.0
2008-06-19 02:25:00,167.56,167.66,167.56,167.63,905900000.0
2008-06-19 02:30:00,167.62,167.62,167.54,167.55,1088600000.0
2008-06-19 02:35:00,167.55,167.66,167.52,167.62,878400000.0
2008-06-19 02:40:00,167.62,167.73,167.62,167.66,651200000.0
2008-06-19 02:45:00,167.665,167.69,167.625,167.68,527900000.0
2008-06-19 02:50:00,167.68,167.77,167.65,167.77,833100000.0
2008-06-19 02:55:00,167.77,167.78,167.71,167.74,1035200000.0
2008-06-19 03:00:00,167.74,167.74,167.59,167.6,1449400000.0
2008-06-19 03:05:00,167.595,167.63,167.54,167.58,1427200000.0
2008-06-19 03:10:00,167.58,167.58,167.5,167.56,1352800000.0
2008-06-19 03:15:00,167.56,167.57,167.48,167.53,846600000.0
2008-06-19 03:20:00,167.53,167.55,167.5,167.5,521100000.0
2008-06-19 03:25:00,167.5,167.55,167.5,167.54,448600000.0
2008-06-19 03:30:00,167.54,167.54,167.5,167.51,438400000.0
2008-06-19 03:35:00,167.52,167.54,167.5,167.51,554300000.0
2008-06-19 03:40:00,167.5,167.52,167.49,167.49,308600000.0
2008-06-19 03:45:00,167.49,167.62,167.49,167.62,447600000.0
2008-06-19 03:50:00,167.62,167.69,167.61,167.67,817100000.0
2008-06-19 03:55:00,167.67,167.68,167.61,167.655,1013300000.0
2008-06-19 04:00:00,167.66,167.69,167.58,167.6,1742400000.0
2008-06-19 04:05:00,167.6,167.6,167.52,167.59,899600000.0
2008-06-19 04:10:00,167.59,167.59,167.56,167.56,239400000.0
2008-06-19 04:15:00,167.56,167.61,167.56,167.59,405500000.0
2008-06-19 04:20:00,167.6,167.61,167.56,167.59,491900000.0
2008-06-19 04:25:00,167.59,167.59,167.52,167.57,951900000.0
2008-06-19 04:30:00,167.57,167.59,167.49,167.54,665200000.0
2008-06-19 04:35:00,167.54,167.62,167.53,167.6,628800000.0
2008-06-19 04:40:00,167.6,167.65,167.6,167.63,420900000.0
2008-06-19 04:45:00,167.63,167.63,167.58,167.59,393799999.0
2008-06-19 04:50:00,167.59,167.61,167.58,167.59,353600000.0
2008-06-19 04:55:00,167.58,167.6,167.57,167.58,167600000.0
2008-06-19 05:00:00,167.58,167.6,167.57,167.58,234300000.0
2008-06-19 05:05:00,167.58,167.63,167.58,167.63,651200000.0
2008-06-19 05:10:00,167.63,167.63,167.58,167.58,362900000.0
2008-06-19 05:15:00,167.58,167.61,167.55,167.56,1069100000.0
2008-06-19 05:20:00,167.56,167.63,167.56,167.62,1552600000.0
2008-06-19 05:25:00,167.615,167.63,167.59,167.6,1160100000.0
2008-06-19 05:30:00,167.6,167.6,167.57,167.59,759800000.0
2008-06-19 05:35:00,167.59,167.6,167.56,167.58,519500000.0
2008-06-19 05:40:00,167.58,167.62,167.58,167.59,608500000.0
2008-06-19 05:45:00,167.59,167.61,167.53,167.59,544500000.0
2008-06-19 05:50:00,167.59,167.59,167.55,167.55,408100000.0
2008-06-19 05:55:00,167.55,167.59,167.54,167.57,533500000.0
2008-06-19 06:00:00,167.57,167.6,167.55,167.56,442500000.0
2008-06-19 06:05:00,167.56,167.58,167.53,167.53,882100000.0
2008-06-19 06:10:00,167.53,167.6,167.53,167.59,668300000.0
2008-06-19 06:15:00,167.59,167.64,167.58,167.63,546200000.0
2008-06-19 06:20:00,167.63,167.65,167.61,167.62,540600000.0
2008-06-19 06:25:00,167.62,167.64,167.61,167.62,383300000.0
2008-06-19 06:30:00,167.62,167.62,167.55,167.56,611700000.0
2008-06-19 06:35:00,167.56,167.63,167.55,167.615,933800000.0
2008-06-19 06:40:00,167.615,167.64,167.55,167.555,715100000.0
2008-06-19 06:45:00,167.555,167.58,167.54,167.58,321700000.0
2008-06-19 06:50:00,167.58,167.58,167.53,167.54,760400000.0
2008-06-19 06:55:00,167.54,167.59,167.53,167.59,364200000.0
2008-06-19 07:00:00,167.59,167.65,167.57,167.64,699000000.0
2008-06-19 07:05:00,167.64,167.68,167.6,167.6,628200000.0
2008-06-19 07:10:00,167.6,167.64,167.6,167.61,979000000.0
2008-06-19 07:15:00,167.61,167.63,167.58,167.6,586800000.0
2008-06-19 07:20:00,167.6,167.61,167.485,167.51,1566500000.0
2008-06-19 07:25:00,167.51,167.53,167.44,167.505,1506699999.0
2008-06-19 07:30:00,167.51,167.6,167.505,167.55,1583899999.0
2008-06-19 07:35:00,167.555,167.61,167.54,167.54,1114900000.0
2008-06-19 07:40:00,167.53,167.59,167.52,167.56,1508000000.0
2008-06-19 07:45:00,167.56,167.58,167.52,167.54,1214500000.0
2008-06-19 07:50:00,167.54,167.565,167.51,167.53,1480000000.0
2008-06-19 07:55:00,167.52,167.53,167.45,167.51,1257600000.0
2008-06-19 08:00:00,167.51,167.56,167.49,167.52,1416900000.0
2008-06-19 08:05:00,167.52,167.56,167.5,167.56,915000000.0
2008-06-19 08:10:00,167.55,167.56,167.5,167.5,1147600000.0
2008-06-19 08:15:00,167.5,167.54,167.46,167.48,1238100000.0
2008-06-19 08:20:00,167.48,167.59,167.475,167.495,1652199999.0
2008-06-19 08:25:00,167.495,167.5,167.46,167.46,1144300000.0
2008-06-19 08:30:00,167.47,167.51,167.455,167.47,2563099997.0
2008-06-19 08:35:00,167.47,167.49,167.44,167.47,2449699997.0
2008-06-19 08:40:00,167.475,167.5,167.39,167.41,3079600005.0
2008-06-19 08:45:00,167.41,167.44,167.34,167.39,1516400001.0
2008-06-19 08:50:00,167.39,167.44,167.36,167.435,1708800002.0
2008-06-19 08:55:00,167.435,167.48,167.43,167.465,2571100001.0
2008-06-19 09:00:00,167.47,167.52,167.45,167.48,2328399995.0
2008-06-19 09:05:00,167.48,167.5,167.33,167.345,3747199999.0
2008-06-19 09:10:00,167.34,167.37,167.24,167.37,4577600001.0
2008-06-19 09:15:00,167.37,167.375,167.29,167.31,3847099999.0
2008-06-19 09:20:00,167.31,167.34,167.27,167.31,3958100001.0
2008-06-19 09:25:00,167.31,167.34,167.24,167.26,3496000009.0
2008-06-19 09:30:00,167.27,167.27,167.13,167.18,6526800003.0
2008-06-19 09:35:00,167.18,167.235,167.13,167.18,5442900000.0
2008-06-19 09:40:00,167.18,167.29,167.15,167.28,5210400005.0
2008-06-19 09:45:00,167.28,167.31,167.18,167.27,5355800004.0
2008-06-19 09:50:00,167.275,167.29,167.09,167.09,4308699998.0
2008-06-19 09:55:00,167.09,167.12,167.0,167.035,4007399994.0
2008-06-19 10:00:00,167.035,167.05,166.97,166.97,3177900001.0
2008-06-19 10:05:00,166.97,166.98,166.915,166.93,4493699998.0
2008-06-19 10:10:00,166.93,167.02,166.91,167.02,4015200002.0
2008-06-19 10:15:00,167.02,167.04,166.9,166.93,3956199994.0
2008-06-19 10:20:00,166.93,167.03,166.92,167.02,3928300001.0
2008-06-19 10:25:00,167.02,167.1,166.995,167.065,3180500001.0
2008-06-19 10:30:00,167.08,167.165,167.02,167.12,4659600004.0
2008-06-19 10:35:00,167.12,167.16,167.05,167.09,5212399998.0
2008-06-19 10:40:00,167.09,167.18,167.08,167.17,4088099995.0
2008-06-19 10:45:00,167.17,167.29,167.16,167.245,3252200004.0
2008-06-19 10:50:00,167.24,167.26,167.15,167.16,4576600004.0
2008-06-19 10:55:00,167.16,167.18,167.09,167.09,3812199993.0
2008-06-19 11:00:00,167.09,167.17,167.05,167.08,4822999994.0
2008-06-19 11:05:00,167.08,167.08,167.02,167.03,3999100000.0
2008-06-19 11:10:00,167.025,167.05,167.01,167.02,2296600002.0
2008-06-19 11:15:00,167.02,167.11,167.01,167.05,3463899997.0
2008-06-19 11:20:00,167.05,167.145,167.03,167.07,3764300000.0
2008-06-19 11:25:00,167.07,167.11,167.05,167.055,2187400005.0
2008-06-19 11:30:00,167.055,167.07,167.0,167.01,2234200001.0
2008-06-19 11:35:00,167.01,167.02,166.93,166.95,2777699996.0
2008-06-19 11:40:00,166.95,166.995,166.94,166.98,3671799998.0
2008-06-19 11:45:00,166.98,166.995,166.9,166.92,3620299997.0
2008-06-19 11:50:00,166.92,166.925,166.86,166.87,3506500000.0
2008-06-19 11:55:00,166.87,166.87,166.8,166.84,2395899999.0
2008-06-19 12:00:00,166.84,166.86,166.8,166.81,2612399997.0
2008-06-19 12:05:00,166.81,166.82,166.8,166.8,1488800001.0
2008-06-19 12:10:00,166.8,166.86,166.8,166.85,2093999997.0
2008-06-19 12:15:00,166.85,166.89,166.85,166.85,1901099999.0
2008-06-19 12:20:00,166.85,166.9,166.85,166.88,2797800003.0
2008-06-19 12:25:00,166.88,166.89,166.85,166.88,4336500001.0
2008-06-19 12:30:00,166.88,166.9,166.85,166.86,2687500001.0
2008-06-19 12:35:00,166.86,166.88,166.8,166.81,2613800003.0
2008-06-19 12:40:00,166.81,166.84,166.81,166.82,2875499998.0
2008-06-19 12:45:00,166.82,166.84,166.8,166.83,2982800004.0
2008-06-19 12:50:00,166.83,166.855,166.8,166.84,2408999998.0
2008-06-19 12:55:00,166.84,166.87,166.78,166.85,3231399996.0
2008-06-19 13:00:00,166.85,166.86,166.82,166.82,3036899997.0
2008-06-19 13:05:00,166.82,166.9,166.82,166.87,3012999995.0
2008-06-19 13:10:00,166.87,166.9,166.86,166.89,2617499999.0
2008-06-19 13:15:00,166.89,166.93,166.88,166.915,2432099998.0
2008-06-19 13:20:00,166.915,166.975,166.895,166.92,3502400001.0
2008-06-19 13:25:00,166.92,166.94,166.885,166.92,2966299993.0
2008-06-19 13:30:00,166.92,167.0,166.92,166.98,2105800003.0
2008-06-19 13:35:00,166.985,167.01,166.895,166.93,2383900006.0
2008-06-19 13:40:00,166.93,166.95,166.905,166.92,1879800001.0
2008-06-19 13:45:00,166.92,166.96,166.91,166.94,2172199997.0
2008-06-19 13:50:00,166.94,166.99,166.9,166.92,3859000000.0
2008-06-19 13:55:00,166.925,166.95,166.905,166.93,3375500006.0
2008-06-19 14:00:00,166.93,166.93,166.87,166.89,3657100002.0
2008-06-19 14:05:00,166.89,166.95,166.86,166.92,2703400002.0
2008-06-19 14:10:00,166.92,166.95,166.91,166.945,1488199999.0
2008-06-19 14:15:00,166.945,167.0,166.93,166.985,2086500000.0
2008-06-19 14:20:00,166.985,167.07,166.95,166.98,3691600003.0
2008-06-19 14:25:00,166.98,167.01,166.95,166.95,2549900004.0
2008-06-19 14:30:00,166.95,167.06,166.94,167.01,4798500001.0
2008-06-19 14:35:00,167.01,167.14,166.96,167.115,4420999997.0
2008-06-19 14:40:00,167.12,167.195,167.105,167.175,4027500004.0
2008-06-19 14:45:00,167.18,167.215,167.15,167.19,4731200002.0
2008-06-19 14:50:00,167.19,167.22,167.135,167.17,4554400006.0
2008-06-19 14:55:00,167.17,167.21,167.14,167.19,3546500004.0
2008-06-19 15:00:00,167.19,167.245,167.17,167.235,3897100005.0
2008-06-19 15:05:00,167.24,167.27,167.23,167.245,4270499995.0
2008-06-19 15:10:00,167.245,167.255,167.195,167.25,2042400000.0
2008-06-19 15:15:00,167.24,167.25,167.19,167.23,1873000000.0
2008-06-19 15:20:00,167.23,167.24,167.21,167.22,1529800000.0
2008-06-19 15:25:00,167.225,167.23,167.17,167.19,3130400005.0
2008-06-19 15:30:00,167.195,167.25,167.13,167.155,6245899998.0
2008-06-19 15:35:00,167.155,167.22,167.12,167.19,4648900005.0
2008-06-19 15:40:00,167.19,167.235,167.14,167.21,4307900000.0
2008-06-19 15:45:00,167.21,167.22,167.11,167.13,2884699998.0
2008-06-19 15:50:00,167.13,167.14,167.1,167.14,3264000006.0
2008-06-19 15:55:00,167.14,167.16,167.06,167.115,3797300002.0
2008-06-19 16:00:00,167.135,167.19,167.07,167.12,4774200007.0
2008-06-19 16:05:00,167.12,167.14,167.07,167.07,6635699998.0
2008-06-19 16:10:00,167.07,167.11,167.04,167.065,4301600000.0
2008-06-19 16:15:00,167.07,167.11,167.04,167.06,6356900002.0
2008-06-19 16:20:00,167.06,167.14,167.05,167.13,5287000003.0
2008-06-19 16:25:00,167.13,167.18,167.11,167.17,3415699990.0
2008-06-19 16:30:00,167.17,167.18,167.11,167.12,4056299995.0
2008-06-19 16:35:00,167.12,167.14,167.095,167.1,5317499996.0
2008-06-19 16:40:00,167.1,167.12,167.09,167.11,3100699997.0
2008-06-19 16:45:00,167.11,167.13,167.07,167.105,2949900005.0
2008-06-19 16:50:00,167.11,167.19,167.1,167.18,2466400003.0
2008-06-19 16:55:00,167.17,167.25,167.16,167.24,3509599995.0
2008-06-19 17:00:00,167.24,167.4,167.235,167.37,4448000003.0
2008-06-19 17:05:00,167.37,167.4,167.33,167.34,3072200002.0
2008-06-19 17:10:00,167.33,167.34,167.28,167.3,4982800003.0
2008-06-19 17:15:00,167.3,167.33,167.285,167.285,3149300007.0
2008-06-19 17:20:00,167.285,167.33,167.19,167.2,4313699996.0
2008-06-19 17:25:00,167.18,167.24,167.17,167.22,4402299998.0
2008-06-19 17:30:00,167.22,167.24,167.19,167.21,5285699996.0
2008-06-19 17:35:00,167.21,167.29,167.21,167.25,3789799995.0
2008-06-19 17:40:00,167.25,167.29,167.23,167.26,2672199999.0
2008-06-19 17:45:00,167.26,167.31,167.24,167.3,2782100002.0
2008-06-19 17:50:00,167.3,167.36,167.29,167.35,3012599993.0
2008-06-19 17:55:00,167.35,167.41,167.345,167.35,3806700002.0
2008-06-19 18:00:00,167.35,167.4,167.33,167.39,1414500000.0
2008-06-19 18:05:00,167.39,167.41,167.36,167.405,932900000.0
2008-06-19 18:10:00,167.41,167.43,167.34,167.37,1020100000.0
2008-06-19 18:15:00,167.37,167.41,167.335,167.37,1133100001.0
2008-06-19 18:20:00,167.37,167.39,167.34,167.38,1336900002.0
2008-06-19 18:25:00,167.38,167.38,167.3,167.33,1904600000.0
2008-06-19 18:30:00,167.33,167.35,167.31,167.35,1208600000.0
2008-06-19 18:35:00,167.35,167.38,167.32,167.34,1404700001.0
2008-06-19 18:40:00,167.34,167.37,167.32,167.37,647500000.0
2008-06-19 18:45:00,167.375,167.38,167.32,167.35,1170500000.0
2008-06-19 18:50:00,167.35,167.38,167.31,167.35,1294100000.0
2008-06-19 18:55:00,167.35,167.38,167.34,167.37,1060500000.0
2008-06-19 19:00:00,167.37,167.37,167.335,167.35,1746299998.0
2008-06-19 19:05:00,167.35,167.36,167.345,167.36,592600000.0
2008-06-19 19:10:00,167.36,167.39,167.345,167.36,1512800001.0
2008-06-19 19:15:00,167.37,167.38,167.3,167.3,1156200000.0
2008-06-19 19:20:00,167.3,167.31,167.27,167.29,1547200001.0
2008-06-19 19:25:00,167.28,167.305,167.255,167.27,638100001.0
2008-06-19 19:30:00,167.27,167.29,167.245,167.28,438500000.0
2008-06-19 19:35:00,167.28,167.29,167.24,167.24,811000000.0
2008-06-19 19:40:00,167.24,167.27,167.24,167.26,778700000.0
2008-06-19 19:45:00,167.26,167.3,167.23,167.25,1413400000.0
2008-06-19 19:50:00,167.25,167.33,167.23,167.29,1155300000.0
2008-06-19 19:55:00,167.29,167.32,167.28,167.29,1199800000.0
2008-06-19 20:00:00,167.29,167.3,167.25,167.27,970500000.0
2008-06-19 20:05:00,167.27,167.3,167.26,167.27,890900000.0
2008-06-19 20:10:00,167.27,167.35,167.27,167.325,711000000.0
2008-06-19 20:15:00,167.32,167.33,167.27,167.28,1287400000.0
2008-06-19 20:20:00,167.28,167.3,167.27,167.28,468200000.0
2008-06-19 20:25:00,167.28,167.29,167.22,167.235,896000001.0
2008-06-19 20:30:00,167.23,167.3,167.23,167.28,1378900000.0
2008-06-19 20:35:00,167.28,167.3,167.245,167.3,977400000.0
2008-06-19 20:40:00,167.3,167.33,167.245,167.33,1222739999.0
2008-06-19 20:45:00,167.32,167.34,167.27,167.28,1423400000.0
2008-06-19 20:50:00,167.28,167.32,167.27,167.29,878800001.0
2008-06-19 20:55:00,167.29,167.31,167.26,167.29,1434199998.0
2008-06-19 21:00:00,167.29,167.3,167.25,167.3,1471000000.0
2008-06-19 21:05:00,167.3,167.33,167.28,167.3,933999999.0
2008-06-19 21:10:00,167.3,167.33,167.29,167.33,623900000.0
2008-06-19 21:15:00,167.33,167.33,167.27,167.275,468900000.0
2008-06-19 21:20:00,167.27,167.3,167.27,167.28,605800000.0
2008-06-19 21:25:00,167.28,167.28,167.24,167.26,921300000.0
2008-06-19 21:30:00,167.26,167.31,167.25,167.28,833300000.0
2008-06-19 21:35:00,167.28,167.29,167.265,167.28,568800000.0
2008-06-19 21:40:00,167.28,167.34,167.28,167.32,870200000.0
2008-06-19 21:45:00,167.325,167.325,167.28,167.3,556200000.0
2008-06-19 21:50:00,167.3,167.31,167.29,167.305,412299999.0
2008-06-19 21:55:00,167.3,167.36,167.3,167.35,520700000.0
2008-06-19 22:00:00,167.35,167.39,167.34,167.38,780500000.0
2008-06-19 22:05:00,167.38,167.39,167.34,167.37,387800000.0
2008-06-19 22:10:00,167.37,167.4,167.37,167.39,222800000.0
2008-06-19 22:15:00,167.39,167.42,167.375,167.41,172000000.0
2008-06-19 22:20:00,167.41,167.46,167.4,167.45,360600000.0
2008-06-19 22:25:00,167.455,167.47,167.45,167.46,277100000.0
2008-06-19 22:30:00,167.46,167.48,167.45,167.45,233600000.0
2008-06-19 22:35:00,167.45,167.47,167.42,167.42,252500000.0
2008-06-19 22:40:00,167.425,167.44,167.4,167.43,290400000.0
2008-06-19 22:45:00,167.43,167.44,167.4,167.41,268800000.0
2008-06-19 22:50:00,167.4,167.41,167.355,167.37,481900000.0
2008-06-19 22:55:00,167.37,167.46,167.37,167.455,353900000.0
2008-06-19 23:00:00,167.46,167.465,167.42,167.42,367299999.0
2008-06-19 23:05:00,167.42,167.46,167.42,167.43,428700001.0
2008-06-19 23:10:00,167.43,167.47,167.42,167.455,428500001.0
2008-06-19 23:15:00,167.455,167.475,167.42,167.465,141800000.0
2008-06-19 23:20:00,167.46,167.47,167.425,167.425,113500000.0
2008-06-19 23:25:00,167.43,167.435,167.41,167.42,69500000.0
2008-06-19 23:30:00,167.415,167.43,167.39,167.39,54600000.0
2008-06-19 23:35:00,167.385,167.44,167.385,167.39,43400000.0
2008-06-19 23:40:00,167.385,167.43,167.35,167.37,47200000.0
2008-06-19 23:45:00,167.365,167.395,167.29,167.395,231300000.0
2008-06-19 23:50:00,167.4,167.42,167.36,167.36,84500000.0
2008-06-19 23:55:00,167.36,167.36,167.305,167.335,130500000.0
2008-06-20 00:00:00,167.345,167.37,167.32,167.35,90500000.0
2008-06-20 00:05:00,167.355,167.38,167.35,167.355,55000000.0
2008-06-20 00:10:00,167.355,167.355,167.28,167.29,208300000.0
2008-06-20 00:15:00,167.29,167.33,167.29,167.3,85100000.0
2008-06-20 00:20:00,167.3,167.315,167.235,167.265,365400000.0
2008-06-20 00:25:00,167.27,167.27,167.23,167.255,147600000.0
2008-06-20 00:30:00,167.26,167.29,167.23,167.255,135800000.0
2008-06-20 00:35:00,167.26,167.295,167.23,167.265,107600000.0
2008-06-20 00:40:00,167.265,167.3,167.26,167.295,355200000.0
2008-06-20 00:45:00,167.285,167.34,167.285,167.31,72700000.0
2008-06-20 00:50:00,167.3,167.315,167.3,167.31,89900000.0
2008-06-20 00:55:00,167.31,167.345,167.31,167.34,122200000.0
2008-06-20 01:00:00,167.34,167.37,167.34,167.355,126100000.0
2008-06-20 01:05:00,167.355,167.39,167.34,167.38,156100000.0
2008-06-20 01:10:00,167.39,167.42,167.38,167.39,409000000.0
2008-06-20 01:15:00,167.395,167.43,167.39,167.405,343300000.0
2008-06-20 01:20:00,167.405,167.42,167.39,167.39,219300000.0
2008-06-20 01:25:00,167.39,167.395,167.36,167.37,495100000.0
2008-06-20 01:30:00,167.37,167.42,167.355,167.41,386299999.0
2008-06-20 01:35:00,167.41,167.41,167.37,167.37,883799999.0
2008-06-20 01:40:00,167.37,167.42,167.37,167.39,1332500000.0
2008-06-20 01:45:00,167.39,167.43,167.38,167.42,887300000.0
2008-06-20 01:50:00,167.42,167.47,167.37,167.435,1300100000.0
2008-06-20 01:55:00,167.43,167.44,167.4,167.41,1270499999.0
2008-06-20 02:00:00,167.41,167.44,167.37,167.37,1007799998.0
2008-06-20 02:05:00,167.37,167.38,167.31,167.31,3424599998.0
2008-06-20 02:10:00,167.31,167.34,167.3,167.31,1828700000.0
2008-06-20 02:15:00,167.31,167.31,167.26,167.31,1831999998.0
2008-06-20 02:20:00,167.31,167.32,167.26,167.305,1974900001.0
2008-06-20 02:25:00,167.305,167.32,167.26,167.275,1773400000.0
2008-06-20 02:30:00,167.28,167.33,167.27,167.31,1191700001.0
2008-06-20 02:35:00,167.31,167.32,167.27,167.29,1455299999.0
2008-06-20 02:40:00,167.29,167.33,167.27,167.33,2421200004.0
2008-06-20 02:45:00,167.33,167.34,167.27,167.32,3074299997.0
2008-06-20 02:50:00,167.32,167.38,167.3,167.38,3643099996.0
2008-06-20 02:55:00,167.38,167.38,167.28,167.335,3386699999.0
2008-06-20 03:00:00,167.335,167.35,167.3,167.32,1744399999.0
2008-06-20 03:05:00,167.32,167.33,167.27,167.27,2306499998.0
2008-06-20 03:10:00,167.27,167.28,167.245,167.26,1781999994.0
2008-06-20 03:15:00,167.27,167.27,167.25,167.27,2143699995.0
2008-06-20 03:20:00,167.27,167.305,167.25,167.26,2200700000.0
2008-06-20 03:25:00,167.26,167.365,167.25,167.345,3665299990.0
2008-06-20 03:30:00,167.345,167.38,167.32,167.38,2506200001.0
2008-06-20 03:35:00,167.375,167.4,167.36,167.39,2061300002.0
2008-06-20 03:40:00,167.39,167.395,167.335,167.34,1890299999.0
2008-06-20 03:45:00,167.34,167.35,167.33,167.35,1648399998.0
2008-06-20 03:50:00,167.35,167.385,167.34,167.375,1405600000.0
2008-06-20 03:55:00,167.375,167.4,167.37,167.4,1627999999.0
2008-06-20 04:00:00,167.4,167.41,167.34,167.385,2231900002.0
2008-06-20 04:05:00,167.385,167.4,167.37,167.39,979300001.0
2008-06-20 04:10:00,167.4,167.435,167.39,167.415,985900002.0
2008-06-20 04:15:00,167.415,167.445,167.41,167.43,1072000000.0
2008-06-20 04:20:00,167.43,167.46,167.41,167.43,1277099999.0
2008-06-20 04:25:00,167.43,167.43,167.385,167.39,755800000.0
2008-06-20 04:30:00,167.39,167.405,167.37,167.405,2408699999.0
2008-06-20 04:35:00,167.405,167.425,167.385,167.39,1318300001.0
2008-06-20 04:40:00,167.395,167.455,167.395,167.44,1803500000.0
2008-06-20 04:45:00,167.44,167.46,167.43,167.45,1422500003.0
2008-06-20 04:50:00,167.45,167.455,167.42,167.435,805900000.0
2008-06-20 04:55:00,167.44,167.44,167.41,167.415,466200001.0
2008-06-20 05:00:00,167.415,167.46,167.41,167.45,957099999.0
2008-06-20 05:05:00,167.445,167.455,167.39,167.4,1237000000.0
2008-06-20 05:10:00,167.4,167.42,167.395,167.405,850000000.0
2008-06-20 05:15:00,167.405,167.42,167.4,167.41,1012000000.0
2008-06-20 05:20:00,167.41,167.45,167.4,167.45,1016799998.0
2008-06-20 05:25:00,167.445,167.455,167.435,167.44,1227600000.0
2008-06-20 05:30:00,167.445,167.45,167.41,167.45,1872800001.0
2008-06-20 05:35:00,167.45,167.465,167.44,167.45,1747400004.0
2008-06-20 05:40:00,167.45,167.45,167.4,167.4,888500000.0
2008-06-20 05:45:00,167.4,167.4,167.33,167.34,2176499997.0
2008-06-20 05:50:00,167.34,167.37,167.33,167.345,1558000000.0
2008-06-20 05:55:00,167.345,167.365,167.33,167.36,2244500002.0
2008-06-20 06:00:00,167.36,167.395,167.345,167.36,1346100000.0
2008-06-20 06:05:00,167.36,167.395,167.35,167.385,1426300000.0
2008-06-20 06:10:00,167.385,167.385,167.33,167.35,891400000.0
2008-06-20 06:15:00,167.365,167.415,167.36,167.385,995100001.0
2008-06-20 06:20:00,167.39,167.42,167.37,167.405,1401500000.0
2008-06-20 06:25:00,167.405,167.425,167.4,167.41,1513399999.0
2008-06-20 06:30:00,167.41,167.42,167.38,167.42,2648599999.0
2008-06-20 06:35:00,167.42,167.43,167.4,167.405,415000000.0
2008-06-20 06:40:00,167.405,167.41,167.35,167.375,1101299998.0
2008-06-20 06:45:00,167.375,167.41,167.34,167.35,1360100001.0
2008-06-20 06:50:00,167.35,167.435,167.35,167.42,1481100000.0
2008-06-20 06:55:00,167.42,167.425,167.37,167.4,910000001.0
2008-06-20 07:00:00,167.4,167.43,167.38,167.38,1055800001.0
2008-06-20 07:05:00,167.38,167.435,167.35,167.415,1337000000.0
2008-06-20 07:10:00,167.415,167.42,167.35,167.35,1831000000.0
2008-06-20 07:15:00,167.35,167.42,167.35,167.4,1246800000.0
2008-06-20 07:20:00,167.4,167.5,167.4,167.49,2277900000.0
2008-06-20 07:25:00,167.49,167.53,167.475,167.505,1913600001.0
2008-06-20 07:30:00,167.505,167.515,167.465,167.5,1724900000.0
2008-06-20 07:35:00,167.5,167.55,167.49,167.54,1517700000.0
2008-06-20 07:40:00,167.54,167.57,167.49,167.54,2224499991.0
2008-06-20 07:45:00,167.54,167.555,167.5,167.53,5277299985.0
2008-06-20 07:50:00,167.53,167.545,167.52,167.53,1163000001.0
2008-06-20 07:55:00,167.53,167.55,167.52,167.52,1302399999.0
2008-06-20 08:00:00,167.52,167.59,167.52,167.58,3813800013.0
2008-06-20 08:05:00,167.58,167.62,167.58,167.605,1941600002.0
2008-06-20 08:10:00,167.605,167.65,167.59,167.65,2774500002.0
2008-06-20 08:15:00,167.65,167.65,167.56,167.56,2279499999.0
2008-06-20 08:20:00,167.56,167.67,167.545,167.65,2394500001.0
2008-06-20 08:25:00,167.65,167.66,167.54,167.57,3755800004.0
2008-06-20 08:30:00,167.57,167.62,167.56,167.595,4309100007.0
2008-06-20 08:35:00,167.595,167.63,167.58,167.59,3707599999.0
2008-06-20 08:40:00,167.59,167.59,167.53,167.555,3866100000.0
2008-06-20 08:45:00,167.555,167.565,167.5,167.515,3151299998.0
2008-06-20 08:50:00,167.515,167.54,167.455,167.47,1426999994.0
2008-06-20 08:55:00,167.47,167.55,167.46,167.535,2144799996.0
2008-06-20 09:00:00,167.535,167.54,167.41,167.425,4348700001.0
2008-06-20 09:05:00,167.425,167.46,167.385,167.445,5209200002.0
2008-06-20 09:10:00,167.445,167.52,167.445,167.5,3692600003.0
2008-06-20 09:15:00,167.49,167.6,167.48,167.55,3121400000.0
2008-06-20 09:20:00,167.55,167.57,167.52,167.55,2978700006.0
2008-06-20 09:25:00,167.55,167.565,167.45,167.5,4001500005.0
2008-06-20 09:30:00,167.5,167.52,167.43,167.48,2838900003.0
2008-06-20 09:35:00,167.48,167.49,167.45,167.47,1989299996.0
2008-06-20 09:40:00,167.47,167.47,167.38,167.39,4166999998.0
2008-06-20 09:45:00,167.39,167.55,167.38,167.55,3923799996.0
2008-06-20 09:50:00,167.545,167.565,167.5,167.565,2839199998.0
2008-06-20 09:55:00,167.565,167.58,167.52,167.57,4111100005.0
2008-06-20 10:00:00,167.57,167.73,167.55,167.69,4230499997.0
2008-06-20 10:05:00,167.69,167.78,167.67,167.75,3843699995.0
2008-06-20 10:10:00,167.74,167.78,167.72,167.775,3235899997.0
2008-06-20 10:15:00,167.78,167.84,167.75,167.8,4705499998.0
2008-06-20 10:20:00,167.8,167.88,167.78,167.865,3561200000.0
2008-06-20 10:25:00,167.87,167.94,167.86,167.88,3923300000.0
2008-06-20 10:30:00,167.88,167.965,167.87,167.93,2887700007.0
2008-06-20 10:35:00,167.93,167.93,167.83,167.88,3477199996.0
2008-06-20 10:40:00,167.88,167.93,167.82,167.91,3815899994.0
2008-06-20 10:45:00,167.91,167.91,167.8,167.85,4220000005.0
2008-06-20 10:50:00,167.85,167.92,167.845,167.88,2780499994.0
2008-06-20 10:55:00,167.88,167.94,167.88,167.91,4275199998.0
2008-06-20 11:00:00,167.915,167.94,167.9,167.92,2349899996.0
2008-06-20 11:05:00,167.92,167.96,167.85,167.86,2910900004.0
2008-06-20 11:10:00,167.86,167.865,167.79,167.805,2733199999.0
2008-06-20 11:15:00,167.805,167.815,167.775,167.79,1990000003.0
2008-06-20 11:20:00,167.795,167.795,167.73,167.74,3900699997.0
2008-06-20 11:25:00,167.74,167.79,167.705,167.775,4987300001.0
2008-06-20 11:30:00,167.78,167.84,167.775,167.82,1973899998.0
2008-06-20 11:35:00,167.82,167.83,167.76,167.78,4018899995.0
2008-06-20 11:40:00,167.78,167.94,167.77,167.92,2678600002.0
2008-06-20 11:45:00,167.92,167.98,167.9,167.98,3422099995.0
2008-06-20 11:50:00,167.98,168.03,167.92,167.96,3657900004.0
2008-06-20 11:55:00,167.96,167.97,167.86,167.92,5376799998.0
2008-06-20 12:00:00,167.925,167.97,167.9,167.97,3117099996.0
2008-06-20 12:05:00,167.97,168.04,167.94,168.03,3644799999.0
2008-06-20 12:10:00,168.03,168.08,167.98,168.05,4992800005.0
2008-06-20 12:15:00,168.05,168.12,168.02,168.055,4723500001.0
2008-06-20 12:20:00,168.05,168.06,167.97,168.025,5191499996.0
2008-06-20 12:25:00,168.025,168.04,167.99,168.015,4130000000.0
2008-06-20 12:30:00,168.01,168.02,167.95,168.01,3516099988.0
2008-06-20 12:35:00,168.01,168.085,167.98,168.07,3745200003.0
2008-06-20 12:40:00,168.07,168.08,168.0,168.025,2854300006.0
2008-06-20 12:45:00,168.025,168.045,167.97,167.98,2623400005.0
2008-06-20 12:50:00,167.98,168.0,167.86,167.88,4901399993.0
2008-06-20 12:55:00,167.88,167.98,167.87,167.87,3904199994.0
2008-06-20 13:00:00,167.87,167.94,167.85,167.92,4378200003.0
2008-06-20 13:05:00,167.92,167.94,167.755,167.755,5679999996.0
2008-06-20 13:10:00,167.76,167.825,167.74,167.805,7073599998.0
2008-06-20 13:15:00,167.805,167.81,167.72,167.77,6218899997.0
2008-06-20 13:20:00,167.77,167.81,167.72,167.75,5528099999.0
2008-06-20 13:25:00,167.75,167.88,167.73,167.81,5971300004.0
2008-06-20 13:30:00,167.8,167.89,167.75,167.77,4555500007.0
2008-06-20 13:35:00,167.77,167.8,167.71,167.75,3621899998.0
2008-06-20 13:40:00,167.755,167.82,167.73,167.76,3359699996.0
2008-06-20 13:45:00,167.76,167.85,167.75,167.8,2944899995.0
2008-06-20 13:50:00,167.8,167.84,167.765,167.81,3961900002.0
2008-06-20 13:55:00,167.8,167.88,167.8,167.8,2273900000.0
2008-06-20 14:00:00,167.8,167.83,167.74,167.8,4373499996.0
2008-06-20 14:05:00,167.8,167.87,167.79,167.85,4161100004.0
2008-06-20 14:10:00,167.86,167.895,167.815,167.82,2482200000.0
2008-06-20 14:15:00,167.82,167.84,167.79,167.81,2149499997.0
2008-06-20 14:20:00,167.81,167.87,167.79,167.85,1656799996.0
2008-06-20 14:25:00,167.85,167.88,167.83,167.87,3110700008.0
2008-06-20 14:30:00,167.87,167.93,167.855,167.865,3139099994.0
2008-06-20 14:35:00,167.865,167.88,167.81,167.83,2633399999.0
2008-06-20 14:40:00,167.825,167.85,167.76,167.8,2801299995.0
2008-06-20 14:45:00,167.79,167.83,167.735,167.745,3326300006.0
2008-06-20 14:50:00,167.745,167.79,167.735,167.74,3098100003.0
2008-06-20 14:55:00,167.74,167.805,167.73,167.78,3441600001.0
2008-06-20 15:00:00,167.78,167.89,167.77,167.89,3795199996.0
2008-06-20 15:05:00,167.89,167.91,167.83,167.84,3168600002.0
2008-06-20 15:10:00,167.84,168.01,167.82,168.0,3197200005.0
2008-06-20 15:15:00,168.0,168.01,167.875,167.9,6258300005.0
2008-06-20 15:20:00,167.9,167.93,167.88,167.895,3273300004.0
2008-06-20 15:25:00,167.89,167.93,167.84,167.87,4077799999.0
2008-06-20 15:30:00,167.87,167.89,167.78,167.78,4817900004.0
2008-06-20 15:35:00,167.78,167.83,167.75,167.83,4557400002.0
2008-06-20 15:40:00,167.83,167.88,167.765,167.79,5637699993.0
2008-06-20 15:45:00,167.79,167.83,167.76,167.79,6461799997.0
2008-06-20 15:50:00,167.79,167.85,167.77,167.81,4404000004.0
2008-06-20 15:55:00,167.81,167.815,167.755,167.8,4157100001.0
2008-06-20 16:00:00,167.8,167.83,167.71,167.81,5885799996.0
2008-06-20 16:05:00,167.81,167.83,167.72,167.765,4628000007.0
2008-06-20 16:10:00,167.77,167.83,167.77,167.8,3917800003.0
2008-06-20 16:15:00,167.8,167.84,167.745,167.84,3018900002.0
2008-06-20 16:20:00,167.84,167.87,167.81,167.83,5033499989.0
2008-06-20 16:25:00,167.83,167.87,167.8,167.84,3434900005.0
2008-06-20 16:30:00,167.85,167.87,167.82,167.83,2920600002.0
2008-06-20 16:35:00,167.83,167.88,167.82,167.835,4829800009.0
2008-06-20 16:40:00,167.84,167.85,167.79,167.84,2711399998.0
2008-06-20 16:45:00,167.84,167.86,167.79,167.79,4734599994.0
2008-06-20 16:50:00,167.79,167.86,167.79,167.83,4387999993.0
2008-06-20 16:55:00,167.82,167.86,167.81,167.86,4026399997.0
2008-06-20 17:00:00,167.86,167.87,167.83,167.83,2180399997.0
2008-06-20 17:05:00,167.83,167.87,167.815,167.87,4410800006.0
2008-06-20 17:10:00,167.87,167.88,167.825,167.875,1823599997.0
2008-06-20 17:15:00,167.875,167.895,167.86,167.88,4035200006.0
2008-06-20 17:20:00,167.88,167.92,167.86,167.87,4413300000.0
2008-06-20 17:25:00,167.87,167.89,167.815,167.84,4264299994.0
2008-06-20 17:30:00,167.84,167.84,167.81,167.83,4401999999.0
2008-06-20 17:35:00,167.83,167.87,167.83,167.83,2871200002.0
2008-06-20 17:40:00,167.835,167.93,167.83,167.905,3669400001.0
2008-06-20 17:45:00,167.9,167.91,167.86,167.87,3627300007.0
2008-06-20 17:50:00,167.87,167.9,167.84,167.89,3371099992.0
2008-06-20 17:55:00,167.89,167.91,167.83,167.845,3896899995.0
2008-06-20 18:00:00,167.845,167.96,167.845,167.88,2020899999.0
2008-06-20 18:05:00,167.88,167.92,167.835,167.84,1659200000.0
2008-06-20 18:10:00,167.84,167.86,167.83,167.84,1404100000.0
2008-06-20 18:15:00,167.84,167.87,167.82,167.84,1363600000.0
2008-06-20 18:20:00,167.845,167.85,167.77,167.82,1244500000.0
2008-06-20 18:25:00,167.82,167.84,167.79,167.84,958800000.0
2008-06-20 18:30:00,167.84,167.85,167.74,167.78,2062900002.0
2008-06-20 18:35:00,167.78,167.82,167.77,167.78,1487300003.0
2008-06-20 18:40:00,167.785,167.82,167.78,167.79,712900000.0
2008-06-20 18:45:00,167.79,167.8,167.76,167.79,1048599999.0
2008-06-20 18:50:00,167.79,167.79,167.75,167.77,545300000.0
2008-06-20 18:55:00,167.77,167.78,167.75,167.76,885700003.0
2008-06-20 19:00:00,167.75,167.77,167.72,167.75,699600000.0
2008-06-20 19:05:00,167.75,167.81,167.73,167.8,1007599999.0
2008-06-20 19:10:00,167.8,167.81,167.75,167.76,2305200000.0
2008-06-20 19:15:00,167.755,167.79,167.745,167.78,1849700000.0
2008-06-20 19:20:00,167.78,167.81,167.735,167.795,1854700000.0
2008-06-20 19:25:00,167.795,167.8,167.755,167.785,1645800001.0
2008-06-20 19:30:00,167.78,167.78,167.725,167.76,2678799998.0
2008-06-20 19:35:00,167.76,167.76,167.7,167.75,1913600001.0
2008-06-20 19:40:00,167.75,167.77,167.685,167.685,1814600000.0
2008-06-20 19:45:00,167.685,167.695,167.66,167.695,1756500000.0
2008-06-20 19:50:00,167.69,167.69,167.65,167.675,1406700000.0
2008-06-20 19:55:00,167.68,167.705,167.645,167.645,1782799999.0
2008-06-20 20:00:00,167.645,167.715,167.63,167.7,2643300002.0
2008-06-20 20:05:00,167.7,167.71,167.62,167.65,2695400000.0
2008-06-20 20:10:00,167.65,167.67,167.62,167.635,2006700000.0
2008-06-20 20:15:00,167.635,167.665,167.61,167.61,2656600000.0
2008-06-20 20:20:00,167.61,167.63,167.6,167.605,2117600001.0
2008-06-20 20:25:00,167.605,167.645,167.595,167.615,2604899997.0
2008-06-20 20:30:00,167.615,167.64,167.61,167.625,860600000.0
2008-06-20 20:35:00,167.625,167.63,167.505,167.525,1294500001.0
2008-06-20 20:40:00,167.525,167.53,167.485,167.5,2005900000.0
2008-06-20 20:45:00,167.5,167.53,167.49,167.495,1525400002.0
2008-06-20 20:50:00,167.495,167.505,167.44,167.445,1939300000.0
2008-06-20 20:55:00,167.44,167.46,167.39,167.4,1714800001.0
2008-06-20 21:00:00,167.4,167.4,167.305,167.325,1152400000.0
2008-06-20 21:05:00,167.32,167.335,167.29,167.3,1020900000.0
2008-06-20 21:10:00,167.295,167.39,167.29,167.375,716900000.0
2008-06-20 21:15:00,167.375,167.4,167.36,167.37,665400000.0
2008-06-20 21:20:00,167.37,167.385,167.36,167.38,411500000.0
2008-06-20 21:25:00,167.38,167.415,167.365,167.38,752200000.0
2008-06-20 21:30:00,167.385,167.43,167.38,167.42,757200000.0
2008-06-20 21:35:00,167.42,167.455,167.405,167.445,326600000.0
2008-06-20 21:40:00,167.45,167.52,167.43,167.52,1174100000.0
2008-06-20 21:45:00,167.52,167.61,167.5,167.55,1091500000.0
2008-06-20 21:50:00,167.55,167.64,167.55,167.635,736000000.0
2008-06-20 21:55:00,167.64,167.64,167.55,167.61,723600000.0
2008-06-20 22:00:00,167.61,167.615,167.58,167.58,554100000.0
2008-06-20 22:05:00,167.58,167.62,167.54,167.54,1007600001.0
2008-06-20 22:10:00,167.54,167.655,167.51,167.58,824600001.0
2008-06-20 22:15:00,167.58,167.585,167.51,167.52,505900000.0
2008-06-20 22:20:00,167.52,167.53,167.51,167.53,321300000.0
2008-06-20 22:25:00,167.53,167.585,167.46,167.46,672300000.0
2008-06-20 22:30:00,167.46,167.54,167.46,167.5,258000000.0
2008-06-20 22:35:00,167.5,167.5,167.31,167.345,1051300000.0
2008-06-20 22:40:00,167.35,167.42,167.35,167.415,592500000.0
2008-06-20 22:45:00,167.41,167.51,167.41,167.45,623200000.0
2008-06-20 22:50:00,167.45,167.465,167.4,167.415,775500000.0
2008-06-20 22:55:00,167.42,167.52,167.41,167.505,509600000.0
2008-06-22 23:15:00,167.46,167.47,167.43,167.45,1084399983.0
2008-06-22 23:20:00,167.44,167.47,167.43,167.46,1186799995.0
2008-06-22 23:25:00,167.46,167.5,167.46,167.46,270199986.0
2008-06-22 23:30:00,167.46,167.52,167.45,167.52,380399988.0
2008-06-22 23:35:00,167.51,167.6,167.51,167.58,292999997.0
2008-06-22 23:40:00,167.58,167.595,167.58,167.58,30200000.0
2008-06-22 23:45:00,167.58,167.59,167.47,167.58,81400000.0
2008-06-22 23:50:00,167.58,167.58,167.5,167.58,27000000.0
2008-06-22 23:55:00,167.55,167.55,167.48,167.54,13800000.0
2008-06-23 00:00:00,167.54,167.65,167.43,167.595,2406399995.0
2008-06-23 00:05:00,167.6,167.675,167.6,167.65,532000000.0
2008-06-23 00:10:00,167.65,167.65,167.605,167.62,263600000.0
2008-06-23 00:15:00,167.62,167.74,167.61,167.74,941500001.0
2008-06-23 00:20:00,167.74,167.74,167.72,167.72,401400000.0
2008-06-23 00:25:00,167.72,167.73,167.71,167.72,261200000.0
2008-06-23 00:30:00,167.72,167.73,167.7,167.71,433600000.0
2008-06-23 00:35:00,167.73,167.73,167.645,167.69,392500000.0
2008-06-23 00:40:00,167.68,167.79,167.68,167.77,948600000.0
2008-06-23 00:45:00,167.77,167.77,167.72,167.725,1360899999.0
2008-06-23 00:50:00,167.725,167.74,167.65,167.67,652100000.0
2008-06-23 00:55:00,167.67,167.67,167.55,167.55,1357399999.0
2008-06-23 01:00:00,167.57,167.6,167.55,167.57,928700000.0
2008-06-23 01:05:00,167.57,167.61,167.53,167.58,1778900000.0
2008-06-23 01:10:00,167.58,167.6,167.52,167.58,1089300000.0
2008-06-23 01:15:00,167.58,167.58,167.48,167.52,958500000.0
2008-06-23 01:20:00,167.53,167.56,167.5,167.55,970199999.0
2008-06-23 01:25:00,167.54,167.6,167.54,167.57,214200000.0
2008-06-23 01:30:00,167.55,167.58,167.52,167.53,709700000.0
2008-06-23 01:35:00,167.53,167.61,167.53,167.595,290900000.0
2008-06-23 01:40:00,167.6,167.6,167.55,167.55,127000000.0
2008-06-23 01:45:00,167.57,167.57,167.5,167.57,483100000.0
2008-06-23 01:50:00,167.57,167.7,167.54,167.63,463400000.0
2008-06-23 01:55:00,167.63,167.64,167.46,167.48,1377400000.0
2008-06-23 02:00:00,167.5,167.65,167.49,167.56,810500000.0
2008-06-23 02:05:00,167.57,167.65,167.53,167.61,1094899999.0
2008-06-23 02:10:00,167.605,167.675,167.57,167.655,689000000.0
2008-06-23 02:15:00,167.65,167.66,167.61,167.64,910899998.0
2008-06-23 02:20:00,167.64,167.66,167.57,167.58,531500000.0
2008-06-23 02:25:00,167.59,167.61,167.53,167.61,1018599999.0
2008-06-23 02:30:00,167.61,167.65,167.53,167.57,887200000.0
2008-06-23 02:35:00,167.57,167.6,167.53,167.56,991800000.0
2008-06-23 02:40:00,167.56,167.57,167.5,167.55,1215600001.0
2008-06-23 02:45:00,167.55,167.61,167.53,167.56,592800000.0
2008-06-23 02:50:00,167.56,167.68,167.55,167.67,487800000.0
2008-06-23 02:55:00,167.67,167.68,167.62,167.62,478900000.0
2008-06-23 03:00:00,167.62,167.63,167.54,167.55,1007000000.0
2008-06-23 03:05:00,167.54,167.55,167.48,167.51,2685899997.0
2008-06-23 03:10:00,167.5,167.52,167.45,167.48,1203199998.0
2008-06-23 03:15:00,167.49,167.51,167.46,167.47,1590900000.0
2008-06-23 03:20:00,167.455,167.5,167.39,167.41,2073599999.0
2008-06-23 03:25:00,167.41,167.45,167.405,167.43,1454700000.0
2008-06-23 03:30:00,167.425,167.47,167.395,167.45,1022100001.0
2008-06-23 03:35:00,167.45,167.49,167.42,167.48,470400000.0
2008-06-23 03:40:00,167.48,167.53,167.44,167.49,553300000.0
2008-06-23 03:45:00,167.49,167.53,167.47,167.515,373400000.0
2008-06-23 03:50:00,167.515,167.52,167.46,167.49,1069200000.0
2008-06-23 03:55:00,167.49,167.52,167.47,167.51,762900000.0
2008-06-23 04:00:00,167.51,167.52,167.44,167.47,1012700000.0
2008-06-23 04:05:00,167.47,167.53,167.455,167.52,479400000.0
2008-06-23 04:10:00,167.52,167.54,167.5,167.52,166200000.0
2008-06-23 04:15:00,167.52,167.52,167.47,167.48,327100000.0
2008-06-23 04:20:00,167.48,167.51,167.47,167.48,310100000.0
2008-06-23 04:25:00,167.48,167.5,167.47,167.49,237300000.0
2008-06-23 04:30:00,167.445,167.5,167.445,167.48,222300000.0
2008-06-23 04:35:00,167.49,167.54,167.48,167.54,201100000.0
2008-06-23 04:40:00,167.54,167.57,167.52,167.54,535500000.0
2008-06-23 04:45:00,167.54,167.54,167.45,167.45,289100000.0
2008-06-23 04:50:00,167.45,167.47,167.42,167.46,1232200000.0
2008-06-23 04:55:00,167.47,167.51,167.425,167.5,870600000.0
2008-06-23 05:00:00,167.5,167.5,167.415,167.42,1274600000.0
2008-06-23 05:05:00,167.42,167.45,167.4,167.45,1947100006.0
2008-06-23 05:10:00,167.44,167.475,167.44,167.47,771100005.0
2008-06-23 05:15:00,167.46,167.52,167.46,167.51,787099997.0
2008-06-23 05:20:00,167.5,167.54,167.47,167.51,620800000.0
2008-06-23 05:25:00,167.52,167.61,167.51,167.61,475500000.0
2008-06-23 05:30:00,167.6,167.61,167.56,167.58,456200000.0
2008-06-23 05:35:00,167.58,167.59,167.57,167.57,151900000.0
2008-06-23 05:40:00,167.57,167.6,167.57,167.59,202700000.0
2008-06-23 05:45:00,167.6,167.6,167.55,167.57,426100000.0
2008-06-23 05:50:00,167.565,167.65,167.555,167.61,1056400000.0
2008-06-23 05:55:00,167.61,167.64,167.56,167.6,1059400001.0
2008-06-23 06:00:00,167.595,167.65,167.59,167.62,1068100001.0
2008-06-23 06:05:00,167.63,167.64,167.62,167.63,329100000.0
2008-06-23 06:10:00,167.63,167.65,167.61,167.65,1273900000.0
2008-06-23 06:15:00,167.65,167.68,167.65,167.66,1027900000.0
2008-06-23 06:20:00,167.66,167.73,167.65,167.68,1293800001.0
2008-06-23 06:25:00,167.67,167.72,167.67,167.68,1734500000.0
2008-06-23 06:30:00,167.68,167.74,167.68,167.73,1465400000.0
2008-06-23 06:35:00,167.73,167.75,167.7,167.72,564800000.0
2008-06-23 06:40:00,167.71,167.74,167.7,167.71,414300000.0
2008-06-23 06:45:00,167.71,167.71,167.635,167.65,604999999.0
2008-06-23 06:50:00,167.65,167.66,167.62,167.62,1417599999.0
2008-06-23 06:55:00,167.62,167.63,167.6,167.62,1692400004.0
2008-06-23 07:00:00,167.62,167.72,167.6,167.68,1078600001.0
2008-06-23 07:05:00,167.68,167.69,167.595,167.645,1752000000.0
2008-06-23 07:10:00,167.645,167.65,167.6,167.61,1275400000.0
2008-06-23 07:15:00,167.61,167.7,167.61,167.7,1090500001.0
2008-06-23 07:20:00,167.7,167.705,167.64,167.64,987500000.0
2008-06-23 07:25:00,167.64,167.7,167.6,167.64,1924200000.0
2008-06-23 07:30:00,167.635,167.69,167.63,167.64,531500000.0
2008-06-23 07:35:00,167.64,167.655,167.59,167.63,1920800001.0
2008-06-23 07:40:00,167.63,167.7,167.62,167.67,1575300000.0
2008-06-23 07:45:00,167.68,167.69,167.56,167.57,1621200000.0
2008-06-23 07:50:00,167.57,167.585,167.48,167.54,1972100000.0
2008-06-23 07:55:00,167.54,167.565,167.5,167.54,1548800000.0
2008-06-23 08:00:00,167.54,167.555,167.49,167.51,3276100000.0
2008-06-23 08:05:00,167.51,167.57,167.49,167.53,1790900000.0
2008-06-23 08:10:00,167.53,167.565,167.505,167.52,2711000000.0
2008-06-23 08:15:00,167.52,167.54,167.455,167.455,3658399999.0
2008-06-23 08:20:00,167.45,167.53,167.44,167.5,3709099998.0
2008-06-23 08:25:00,167.5,167.52,167.41,167.46,2368700000.0
2008-06-23 08:30:00,167.445,167.51,167.44,167.445,2055300002.0
2008-06-23 08:35:00,167.445,167.46,167.38,167.42,2882600001.0
2008-06-23 08:40:00,167.43,167.44,167.36,167.43,2077900000.0
2008-06-23 08:45:00,167.43,167.44,167.41,167.425,2954400006.0
2008-06-23 08:50:00,167.425,167.425,167.32,167.325,2472100004.0
2008-06-23 08:55:00,167.33,167.34,167.22,167.24,3804799999.0
2008-06-23 09:00:00,167.25,167.25,167.065,167.135,6223200010.0
2008-06-23 09:05:00,167.135,167.195,167.1,167.1,6936700009.0
2008-06-23 09:10:00,167.1,167.17,167.1,167.11,6026800007.0
2008-06-23 09:15:00,167.11,167.125,167.07,167.11,3636700001.0
2008-06-23 09:20:00,167.11,167.17,167.11,167.17,3960799974.0
2008-06-23 09:25:00,167.17,167.23,167.13,167.17,2460500001.0
2008-06-23 09:30:00,167.17,167.23,167.15,167.21,4940999999.0
2008-06-23 09:35:00,167.21,167.25,167.14,167.235,3715599993.0
2008-06-23 09:40:00,167.235,167.29,167.21,167.255,7256600024.0
2008-06-23 09:45:00,167.255,167.345,167.255,167.29,5347700003.0
2008-06-23 09:50:00,167.28,167.31,167.24,167.3,4374200010.0
2008-06-23 09:55:00,167.29,167.36,167.06,167.15,4068500000.0
2008-06-23 10:00:00,167.15,167.15,166.865,166.91,6601999987.0
2008-06-23 10:05:00,166.91,167.02,166.905,167.005,5228399971.0
2008-06-23 10:10:00,167.01,167.08,166.99,167.02,5450399983.0
2008-06-23 10:15:00,167.02,167.03,166.92,166.96,7096600054.0
2008-06-23 10:20:00,166.96,167.01,166.88,167.01,6190600009.0
2008-06-23 10:25:00,167.01,167.15,166.985,167.08,6398000020.0
2008-06-23 10:30:00,167.07,167.16,167.05,167.14,6273600028.0
2008-06-23 10:35:00,167.14,167.25,167.125,167.25,5323300009.0
2008-06-23 10:40:00,167.245,167.3,167.22,167.3,3014599984.0
2008-06-23 10:45:00,167.29,167.3,167.2,167.245,5986700008.0
2008-06-23 10:50:00,167.24,167.26,167.18,167.215,4996000012.0
2008-06-23 10:55:00,167.215,167.23,167.19,167.21,3495700006.0
2008-06-23 11:00:00,167.21,167.24,167.11,167.15,4027000013.0
2008-06-23 11:05:00,167.155,167.18,167.1,167.12,3048199998.0
2008-06-23 11:10:00,167.12,167.16,167.09,167.14,750100001.0
2008-06-23 11:15:00,167.14,167.2,167.135,167.175,1311399994.0
2008-06-23 11:20:00,167.175,167.25,167.165,167.25,3606700009.0
2008-06-23 11:25:00,167.24,167.29,167.24,167.27,4229899990.0
2008-06-23 11:30:00,167.27,167.28,167.24,167.245,893300001.0
2008-06-23 11:35:00,167.245,167.28,167.23,167.23,1365799999.0
2008-06-23 11:40:00,167.23,167.305,167.23,167.235,2238700001.0
2008-06-23 11:45:00,167.235,167.27,167.21,167.235,1281000000.0
2008-06-23 11:50:00,167.235,167.28,167.135,167.155,2114900006.0
2008-06-23 11:55:00,167.155,167.2,167.13,167.19,754200001.0
2008-06-23 12:00:00,167.19,167.24,167.13,167.22,1317500002.0
2008-06-23 12:05:00,167.22,167.235,167.175,167.22,1530199999.0
2008-06-23 12:10:00,167.22,167.22,167.12,167.14,1420300000.0
2008-06-23 12:15:00,167.13,167.16,167.105,167.115,1612000002.0
2008-06-23 12:20:00,167.14,167.24,167.115,167.23,1230000000.0
2008-06-23 12:25:00,167.23,167.24,167.15,167.18,861700002.0
2008-06-23 12:30:00,167.18,167.27,167.165,167.235,1887100004.0
2008-06-23 12:35:00,167.24,167.27,167.19,167.21,988700002.0
2008-06-23 12:40:00,167.21,167.27,167.21,167.265,1782799993.0
2008-06-23 12:45:00,167.265,167.27,167.215,167.255,1364099996.0
2008-06-23 12:50:00,167.255,167.26,167.22,167.24,1262200009.0
2008-06-23 12:55:00,167.235,167.24,167.205,167.23,2429000006.0
2008-06-23 13:00:00,167.22,167.23,167.12,167.16,3928600019.0
2008-06-23 13:05:00,167.16,167.2,167.15,167.16,2810900006.0
2008-06-23 13:10:00,167.16,167.16,167.1,167.11,4689099996.0
2008-06-23 13:15:00,167.11,167.2,167.11,167.18,1851399998.0
2008-06-23 13:20:00,167.18,167.18,167.13,167.15,1858500002.0
2008-06-23 13:25:00,167.15,167.245,167.12,167.22,3131699992.0
2008-06-23 13:30:00,167.22,167.28,167.21,167.25,2990699987.0
2008-06-23 13:35:00,167.25,167.27,167.205,167.25,4647000027.0
2008-06-23 13:40:00,167.25,167.27,167.17,167.185,1200099999.0
2008-06-23 13:45:00,167.185,167.24,167.18,167.23,1237400001.0
2008-06-23 13:50:00,167.23,167.44,167.23,167.37,2307399998.0
2008-06-23 13:55:00,167.37,167.43,167.345,167.405,1780899999.0
2008-06-23 14:00:00,167.405,167.51,167.4,167.5,3285199996.0
2008-06-23 14:05:00,167.5,167.61,167.495,167.545,3898099984.0
2008-06-23 14:10:00,167.545,167.55,167.42,167.45,3386299993.0
2008-06-23 14:15:00,167.46,167.48,167.41,167.415,4090900003.0
2008-06-23 14:20:00,167.415,167.48,167.365,167.37,4373300009.0
2008-06-23 14:25:00,167.36,167.38,167.295,167.38,1946399999.0
2008-06-23 14:30:00,167.38,167.42,167.305,167.31,2499000000.0
2008-06-23 14:35:00,167.305,167.32,167.195,167.215,3538300007.0
2008-06-23 14:40:00,167.215,167.255,167.12,167.21,4091100006.0
2008-06-23 14:45:00,167.205,167.22,167.07,167.15,4122099999.0
2008-06-23 14:50:00,167.17,167.2,167.125,167.2,2565700005.0
2008-06-23 14:55:00,167.2,167.29,167.185,167.285,3072799992.0
2008-06-23 15:00:00,167.285,167.3,167.1,167.115,4249600012.0
2008-06-23 15:05:00,167.115,167.215,167.11,167.205,1329100000.0
2008-06-23 15:10:00,167.205,167.25,167.205,167.23,1467700000.0
2008-06-23 15:15:00,167.225,167.24,167.16,167.19,1806500000.0
2008-06-23 15:20:00,167.19,167.19,167.115,167.13,1370500000.0
2008-06-23 15:25:00,167.13,167.16,167.115,167.12,1807100002.0
2008-06-23 15:30:00,167.12,167.12,167.065,167.08,3900999995.0
2008-06-23 15:35:00,167.07,167.11,167.045,167.07,2894300004.0
2008-06-23 15:40:00,167.07,167.13,167.06,167.105,3639099997.0
2008-06-23 15:45:00,167.11,167.18,167.1,167.165,2411299998.0
2008-06-23 15:50:00,167.165,167.19,167.1,167.12,2026400001.0
2008-06-23 15:55:00,167.12,167.14,167.08,167.13,2153299992.0
2008-06-23 16:00:00,167.13,167.18,167.11,167.135,2634800004.0
2008-06-23 16:05:00,167.13,167.13,167.05,167.08,3803299996.0
2008-06-23 16:10:00,167.08,167.1,167.05,167.085,2436499993.0
2008-06-23 16:15:00,167.085,167.15,167.07,167.125,3191099991.0
2008-06-23 16:20:00,167.125,167.17,167.09,167.125,3421299999.0
2008-06-23 16:25:00,167.125,167.15,167.09,167.09,2734000003.0
2008-06-23 16:30:00,167.09,167.16,167.09,167.12,2448399999.0
2008-06-23 16:35:00,167.12,167.15,167.1,167.115,3797299997.0
2008-06-23 16:40:00,167.12,167.13,167.07,167.075,2128000001.0
2008-06-23 16:45:00,167.08,167.15,167.075,167.14,1833100007.0
2008-06-23 16:50:00,167.14,167.14,167.085,167.11,2320000005.0
2008-06-23 16:55:00,167.11,167.18,167.105,167.11,3472699990.0
2008-06-23 17:00:00,167.105,167.13,167.045,167.045,3601800026.0
2008-06-23 17:05:00,167.06,167.08,167.015,167.045,4074000006.0
2008-06-23 17:10:00,167.045,167.07,167.005,167.01,3163600014.0
2008-06-23 17:15:00,167.01,167.06,166.985,167.015,4203399999.0
2008-06-23 17:20:00,167.015,167.06,167.0,167.03,1498700000.0
2008-06-23 17:25:00,167.03,167.1,167.03,167.08,2248300002.0
2008-06-23 17:30:00,167.08,167.11,167.03,167.07,2527800003.0
2008-06-23 17:35:00,167.065,167.15,167.05,167.12,2644300000.0
2008-06-23 17:40:00,167.12,167.135,167.09,167.115,2296000001.0
2008-06-23 17:45:00,167.115,167.13,167.09,167.09,2270899983.0
2008-06-23 17:50:00,167.09,167.13,167.07,167.08,2746300003.0
2008-06-23 17:55:00,167.085,167.15,167.08,167.13,2437599999.0
2008-06-23 18:00:00,167.125,167.145,167.08,167.085,1757600000.0
2008-06-23 18:05:00,167.085,167.2,167.085,167.19,2680300000.0
2008-06-23 18:10:00,167.19,167.2,167.14,167.15,1876700000.0
2008-06-23 18:15:00,167.145,167.18,167.14,167.17,1930700000.0
2008-06-23 18:20:00,167.165,167.21,167.165,167.185,1399700000.0
2008-06-23 18:25:00,167.185,167.24,167.185,167.215,2012100000.0
2008-06-23 18:30:00,167.215,167.27,167.205,167.255,1842300000.0
2008-06-23 18:35:00,167.255,167.28,167.25,167.28,1251300000.0
2008-06-23 18:40:00,167.275,167.32,167.265,167.295,1431800000.0
2008-06-23 18:45:00,167.295,167.31,167.245,167.275,2001800000.0
2008-06-23 18:50:00,167.28,167.32,167.245,167.31,2222300000.0
2008-06-23 18:55:00,167.305,167.355,167.3,167.34,2109399999.0
2008-06-23 19:00:00,167.34,167.37,167.305,167.325,2469199999.0
2008-06-23 19:05:00,167.32,167.38,167.3,167.345,2669300000.0
2008-06-23 19:10:00,167.345,167.35,167.295,167.335,1167800000.0
2008-06-23 19:15:00,167.335,167.38,167.32,167.345,1497500000.0
2008-06-23 19:20:00,167.35,167.39,167.32,167.36,1884500000.0
2008-06-23 19:25:00,167.355,167.38,167.32,167.375,1164500000.0
2008-06-23 19:30:00,167.375,167.39,167.35,167.38,1232300000.0
2008-06-23 19:35:00,167.375,167.39,167.355,167.39,1633200000.0
2008-06-23 19:40:00,167.385,167.4,167.37,167.39,734700000.0
2008-06-23 19:45:00,167.385,167.42,167.38,167.41,1378900000.0
2008-06-23 19:50:00,167.41,167.44,167.405,167.435,1159400000.0
2008-06-23 19:55:00,167.435,167.45,167.41,167.41,1165100000.0
2008-06-23 20:00:00,167.41,167.43,167.385,167.385,1776400000.0
2008-06-23 20:05:00,167.385,167.4,167.35,167.365,2268300000.0
2008-06-23 20:10:00,167.365,167.4,167.345,167.37,1509600000.0
2008-06-23 20:15:00,167.37,167.4,167.36,167.37,1707800000.0
2008-06-23 20:20:00,167.37,167.37,167.325,167.345,1631900000.0
2008-06-23 20:25:00,167.35,167.39,167.34,167.36,684400000.0
2008-06-23 20:30:00,167.36,167.38,167.36,167.36,620500000.0
2008-06-23 20:35:00,167.36,167.38,167.355,167.37,670300000.0
2008-06-23 20:40:00,167.36,167.37,167.345,167.35,732400000.0
2008-06-23 20:45:00,167.345,167.365,167.33,167.335,1392399999.0
2008-06-23 20:50:00,167.335,167.38,167.29,167.3,1563400000.0
2008-06-23 20:55:00,167.3,167.35,167.295,167.31,1522300000.0
2008-06-23 21:00:00,167.31,167.35,167.27,167.28,1844199998.0
2008-06-23 21:05:00,167.28,167.31,167.25,167.31,923200000.0
2008-06-23 21:10:00,167.31,167.33,167.29,167.33,446000000.0
2008-06-23 21:15:00,167.33,167.37,167.33,167.33,762500000.0
2008-06-23 21:20:00,167.34,167.34,167.31,167.32,1154100001.0
2008-06-23 21:25:00,167.32,167.37,167.315,167.36,650700000.0
2008-06-23 21:30:00,167.36,167.36,167.325,167.325,1821199999.0
2008-06-23 21:35:00,167.325,167.34,167.32,167.33,427800000.0
2008-06-23 21:40:00,167.335,167.37,167.33,167.355,1249200000.0
2008-06-23 21:45:00,167.355,167.38,167.34,167.36,1153300000.0
2008-06-23 21:50:00,167.36,167.38,167.345,167.35,702000000.0
2008-06-23 21:55:00,167.35,167.36,167.335,167.345,399900000.0
2008-06-23 22:00:00,167.345,167.35,167.335,167.335,588000000.0
2008-06-23 22:05:00,167.335,167.35,167.33,167.335,457300000.0
2008-06-23 22:10:00,167.335,167.365,167.325,167.36,478000000.0
2008-06-23 22:15:00,167.355,167.365,167.35,167.35,222100000.0
2008-06-23 22:20:00,167.35,167.36,167.335,167.35,482900000.0
2008-06-23 22:25:00,167.345,167.35,167.325,167.345,608800000.0
2008-06-23 22:30:00,167.345,167.35,167.31,167.32,805400000.0
2008-06-23 22:35:00,167.325,167.355,167.32,167.345,615300000.0
2008-06-23 22:40:00,167.345,167.35,167.325,167.325,131900000.0
2008-06-23 22:45:00,167.325,167.35,167.305,167.33,488000000.0
2008-06-23 22:50:00,167.33,167.35,167.33,167.335,284000000.0
2008-06-23 22:55:00,167.335,167.345,167.335,167.34,293900000.0
2008-06-23 23:00:00,167.345,167.345,167.295,167.33,326799997.0
2008-06-23 23:05:00,167.32,167.345,167.31,167.325,140800000.0
2008-06-23 23:10:00,167.33,167.37,167.315,167.345,196000000.0
2008-06-23 23:15:00,167.345,167.37,167.32,167.36,268800000.0
2008-06-23 23:20:00,167.36,167.37,167.36,167.37,169100000.0
2008-06-23 23:25:00,167.38,167.38,167.32,167.325,180600000.0
2008-06-23 23:30:00,167.325,167.345,167.31,167.345,119700000.0
2008-06-23 23:35:00,167.345,167.385,167.31,167.385,105300000.0
2008-06-23 23:40:00,167.375,167.375,167.34,167.37,56800000.0
2008-06-23 23:45:00,167.375,167.375,167.33,167.36,101500000.0
2008-06-23 23:50:00,167.36,167.37,167.34,167.36,33500000.0
2008-06-23 23:55:00,167.36,167.36,167.31,167.31,19900000.0
2008-06-24 00:00:00,167.33,167.355,167.3,167.325,364500000.0
2008-06-24 00:05:00,167.32,167.345,167.315,167.335,49000000.0
2008-06-24 00:10:00,167.335,167.335,167.27,167.31,37800000.0
2008-06-24 00:15:00,167.31,167.37,167.31,167.345,105800000.0
2008-06-24 00:20:00,167.345,167.38,167.34,167.36,95200000.0
2008-06-24 00:25:00,167.365,167.38,167.36,167.37,94900000.0
2008-06-24 00:30:00,167.37,167.38,167.365,167.375,146300000.0
2008-06-24 00:35:00,167.38,167.4,167.365,167.385,194600000.0
2008-06-24 00:40:00,167.385,167.405,167.37,167.385,102400000.0
2008-06-24 00:45:00,167.385,167.405,167.37,167.37,115700000.0
2008-06-24 00:50:00,167.37,167.445,167.36,167.43,585100000.0
2008-06-24 00:55:00,167.43,167.435,167.37,167.375,257900000.0
2008-06-24 01:00:00,167.375,167.425,167.37,167.37,240200000.0
2008-06-24 01:05:00,167.375,167.405,167.37,167.39,119900000.0
2008-06-24 01:10:00,167.39,167.43,167.37,167.41,374800000.0
2008-06-24 01:15:00,167.41,167.45,167.38,167.4,382200000.0
2008-06-24 01:20:00,167.405,167.41,167.38,167.4,144900000.0
2008-06-24 01:25:00,167.4,167.405,167.395,167.4,230500000.0
2008-06-24 01:30:00,167.4,167.46,167.395,167.405,543800000.0
2008-06-24 01:35:00,167.405,167.41,167.38,167.39,450200000.0
2008-06-24 01:40:00,167.39,167.43,167.345,167.41,548800000.0
2008-06-24 01:45:00,167.41,167.42,167.385,167.42,154100000.0
2008-06-24 01:50:00,167.42,167.47,167.395,167.45,1011000000.0
2008-06-24 01:55:00,167.45,167.45,167.38,167.44,398800000.0
2008-06-24 02:00:00,167.435,167.44,167.39,167.405,1236100000.0
2008-06-24 02:05:00,167.405,167.46,167.405,167.455,639196000.0
2008-06-24 02:10:00,167.46,167.54,167.45,167.54,2014400000.0
2008-06-24 02:15:00,167.54,167.63,167.535,167.575,2452600000.0
2008-06-24 02:20:00,167.58,167.65,167.55,167.64,1930899998.0
2008-06-24 02:25:00,167.64,167.65,167.585,167.6,1989300002.0
2008-06-24 02:30:00,167.6,167.64,167.58,167.6,1764000001.0
2008-06-24 02:35:00,167.6,167.62,167.575,167.58,1516700000.0
2008-06-24 02:40:00,167.58,167.59,167.57,167.575,606800000.0
2008-06-24 02:45:00,167.575,167.59,167.53,167.585,1664400000.0
2008-06-24 02:50:00,167.59,167.59,167.54,167.54,1211000000.0
2008-06-24 02:55:00,167.56,167.63,167.545,167.58,2450700002.0
2008-06-24 03:00:00,167.585,167.59,167.565,167.58,1159200000.0
2008-06-24 03:05:00,167.58,167.58,167.51,167.52,1629800000.0
2008-06-24 03:10:00,167.52,167.54,167.485,167.51,2021799996.0
2008-06-24 03:15:00,167.51,167.51,167.47,167.48,2382099998.0
2008-06-24 03:20:00,167.48,167.49,167.46,167.475,1527800000.0
2008-06-24 03:25:00,167.48,167.55,167.455,167.52,1624000000.0
2008-06-24 03:30:00,167.52,167.56,167.51,167.53,1287900000.0
2008-06-24 03:35:00,167.525,167.55,167.51,167.52,1086700000.0
2008-06-24 03:40:00,167.525,167.53,167.45,167.455,2257999999.0
2008-06-24 03:45:00,167.46,167.49,167.45,167.46,1158399998.0
2008-06-24 03:50:00,167.465,167.48,167.435,167.44,1244300000.0
2008-06-24 03:55:00,167.44,167.51,167.44,167.47,1117400000.0
2008-06-24 04:00:00,167.47,167.47,167.445,167.47,1079000000.0
2008-06-24 04:05:00,167.465,167.54,167.455,167.54,1939499999.0
2008-06-24 04:10:00,167.54,167.68,167.515,167.62,2963499999.0
2008-06-24 04:15:00,167.62,167.66,167.535,167.6,4064091994.0
2008-06-24 04:20:00,167.6,167.62,167.5,167.505,3243400000.0
2008-06-24 04:25:00,167.505,167.63,167.505,167.615,2716100000.0
2008-06-24 04:30:00,167.62,167.7,167.6,167.62,4144199997.0
2008-06-24 04:35:00,167.625,167.625,167.54,167.545,2987699999.0
2008-06-24 04:40:00,167.545,167.595,167.545,167.575,2642199995.0
2008-06-24 04:45:00,167.575,167.64,167.57,167.605,1457100000.0
2008-06-24 04:50:00,167.605,167.64,167.605,167.605,1349099999.0
2008-06-24 04:55:00,167.61,167.63,167.6,167.62,1085899998.0
2008-06-24 05:00:00,167.62,167.64,167.585,167.59,1418563000.0
2008-06-24 05:05:00,167.595,167.61,167.575,167.58,1710000005.0
2008-06-24 05:10:00,167.58,167.59,167.565,167.57,1831600000.0
2008-06-24 05:15:00,167.57,167.64,167.565,167.62,1115690928.0
2008-06-24 05:20:00,167.62,167.63,167.6,167.61,1309300000.0
2008-06-24 05:25:00,167.61,167.61,167.555,167.585,1315600000.0
2008-06-24 05:30:00,167.59,167.6,167.565,167.58,632000000.0
2008-06-24 05:35:00,167.58,167.6,167.565,167.6,753700000.0
2008-06-24 05:40:00,167.6,167.72,167.595,167.69,1828200000.0
2008-06-24 05:45:00,167.69,167.71,167.665,167.68,1394800000.0
2008-06-24 05:50:00,167.675,167.7,167.65,167.695,1518400000.0
2008-06-24 05:55:00,167.695,167.73,167.695,167.715,1013700000.0
2008-06-24 06:00:00,167.715,167.72,167.645,167.695,1215700000.0
2008-06-24 06:05:00,167.7,167.73,167.69,167.71,840700000.0
2008-06-24 06:10:00,167.71,167.71,167.645,167.7,2063599996.0
2008-06-24 06:15:00,167.7,167.72,167.68,167.7,1957299995.0
2008-06-24 06:20:00,167.71,167.72,167.685,167.705,1315699999.0
2008-06-24 06:25:00,167.705,167.72,167.69,167.7,399600000.0
2008-06-24 06:30:00,167.7,167.73,167.695,167.715,875200001.0
2008-06-24 06:35:00,167.71,167.72,167.645,167.695,1763100001.0
2008-06-24 06:40:00,167.695,167.695,167.655,167.68,542400000.0
2008-06-24 06:45:00,167.675,167.69,167.625,167.675,2176199999.0
2008-06-24 06:50:00,167.68,167.7,167.65,167.68,1119400000.0
2008-06-24 06:55:00,167.68,167.74,167.675,167.73,805300000.0
2008-06-24 07:00:00,167.725,167.75,167.705,167.75,1025700000.0
2008-06-24 07:05:00,167.75,167.76,167.685,167.685,1569500000.0
2008-06-24 07:10:00,167.685,167.71,167.645,167.7,1090300000.0
2008-06-24 07:15:00,167.695,167.71,167.66,167.685,789700000.0
2008-06-24 07:20:00,167.685,167.69,167.665,167.685,570100000.0
2008-06-24 07:25:00,167.685,167.75,167.675,167.735,1154900000.0
2008-06-24 07:30:00,167.735,167.77,167.69,167.7,1750999996.0
2008-06-24 07:35:00,167.7,167.75,167.675,167.725,1196599999.0
2008-06-24 07:40:00,167.725,167.74,167.67,167.7,1618900000.0
2008-06-24 07:45:00,167.7,167.72,167.675,167.715,1705100001.0
2008-06-24 07:50:00,167.715,167.73,167.685,167.72,1159600000.0
2008-06-24 07:55:00,167.715,167.77,167.705,167.76,2232299999.0
2008-06-24 08:00:00,167.77,167.79,167.715,167.785,2770600000.0
2008-06-24 08:05:00,167.79,167.84,167.775,167.81,2447799999.0
2008-06-24 08:10:00,167.81,167.98,167.81,167.93,2409200000.0
2008-06-24 08:15:00,167.935,167.95,167.885,167.9,2013900000.0
2008-06-24 08:20:00,167.9,167.985,167.9,167.925,1813400000.0
2008-06-24 08:25:00,167.93,167.97,167.9,167.94,1798900000.0
2008-06-24 08:30:00,167.94,167.995,167.925,167.93,2305400000.0
2008-06-24 08:35:00,167.925,168.04,167.92,168.02,1601000001.0
2008-06-24 08:40:00,168.02,168.1,168.005,168.09,1821099998.0
2008-06-24 08:45:00,168.1,168.125,168.005,168.06,3138800014.0
2008-06-24 08:50:00,168.06,168.12,168.04,168.045,1794400000.0
2008-06-24 08:55:00,168.05,168.09,168.045,168.05,1225240000.0
2008-06-24 09:00:00,168.05,168.13,168.035,168.09,2460099998.0
2008-06-24 09:05:00,168.09,168.24,168.065,168.18,3638700001.0
2008-06-24 09:10:00,168.18,168.215,168.115,168.13,2820600001.0
2008-06-24 09:15:00,168.13,168.18,168.13,168.15,1924900000.0
2008-06-24 09:20:00,168.15,168.16,168.1,168.15,2385799997.0
2008-06-24 09:25:00,168.15,168.18,168.15,168.175,1175100000.0
2008-06-24 09:30:00,168.175,168.21,168.12,168.13,2679400000.0
2008-06-24 09:35:00,168.13,168.14,168.065,168.12,2888800000.0
2008-06-24 09:40:00,168.12,168.14,168.04,168.04,2926899998.0
2008-06-24 09:45:00,168.04,168.08,168.02,168.04,2701899990.0
2008-06-24 09:50:00,168.04,168.09,168.02,168.085,2061599999.0
2008-06-24 09:55:00,168.09,168.1,168.035,168.045,2619900004.0
2008-06-24 10:00:00,168.045,168.09,168.035,168.085,2347200000.0
2008-06-24 10:05:00,168.085,168.09,168.02,168.03,2704499995.0
2008-06-24 10:10:00,168.03,168.055,168.02,168.05,1700800000.0
2008-06-24 10:15:00,168.05,168.06,167.95,167.99,1753500000.0
2008-06-24 10:20:00,167.99,168.025,167.98,167.99,2164799997.0
2008-06-24 10:25:00,167.995,168.01,167.955,167.98,1096599997.0
2008-06-24 10:30:00,167.975,168.01,167.955,167.97,2384299995.0
2008-06-24 10:35:00,167.98,167.995,167.96,167.98,1162900001.0
2008-06-24 10:40:00,167.98,168.0,167.945,167.98,2104400000.0
2008-06-24 10:45:00,167.98,168.05,167.975,168.03,1560700000.0
2008-06-24 10:50:00,168.03,168.09,168.015,168.05,1767400000.0
2008-06-24 10:55:00,168.05,168.11,168.05,168.08,1505800002.0
2008-06-24 11:00:00,168.08,168.13,168.075,168.11,1439200002.0
2008-06-24 11:05:00,168.11,168.12,168.015,168.045,2146400001.0
2008-06-24 11:10:00,168.05,168.05,167.97,168.03,1636200000.0
2008-06-24 11:15:00,168.03,168.06,168.01,168.035,1847600001.0
2008-06-24 11:20:00,168.04,168.1,168.035,168.08,1220200002.0
2008-06-24 11:25:00,168.08,168.09,168.055,168.06,1098000000.0
2008-06-24 11:30:00,168.06,168.06,167.96,168.005,2070500001.0
2008-06-24 11:35:00,168.005,168.04,167.99,167.99,1916500000.0
2008-06-24 11:40:00,167.99,168.0,167.885,167.885,2088199995.0
2008-06-24 11:45:00,167.89,167.91,167.82,167.87,3007699990.0
2008-06-24 11:50:00,167.87,167.93,167.86,167.87,1980599998.0
2008-06-24 11:55:00,167.87,167.99,167.865,167.91,2775399998.0
2008-06-24 12:00:00,167.915,167.95,167.885,167.905,2081299998.0
2008-06-24 12:05:00,167.905,167.96,167.89,167.925,2445299998.0
2008-06-24 12:10:00,167.92,168.01,167.86,167.965,2155700000.0
2008-06-24 12:15:00,167.965,167.97,167.89,167.92,2146699999.0
2008-06-24 12:20:00,167.92,167.955,167.91,167.935,1064200000.0
2008-06-24 12:25:00,167.94,167.955,167.895,167.915,1318700000.0
2008-06-24 12:30:00,167.915,167.95,167.89,167.95,2068299996.0
2008-06-24 12:35:00,167.95,168.02,167.925,167.965,1376700001.0
2008-06-24 12:40:00,167.965,167.97,167.89,167.955,1228299998.0
2008-06-24 12:45:00,167.955,168.02,167.895,167.895,1923399998.0
2008-06-24 12:50:00,167.895,168.025,167.89,167.935,1964699992.0
2008-06-24 12:55:00,167.935,167.99,167.93,167.96,1038599996.0
2008-06-24 13:00:00,167.965,167.97,167.93,167.94,821699999.0
2008-06-24 13:05:00,167.94,167.99,167.9,167.9,1092499999.0
2008-06-24 13:10:00,167.9,167.92,167.87,167.92,989000000.0
2008-06-24 13:15:00,167.92,167.93,167.865,167.9,1259100000.0
2008-06-24 13:20:00,167.9,167.97,167.9,167.92,1499999999.0
2008-06-24 13:25:00,167.92,167.945,167.865,167.91,1972400000.0
2008-06-24 13:30:00,167.91,167.93,167.885,167.91,1771599998.0
2008-06-24 13:35:00,167.91,167.915,167.86,167.885,1155700000.0
2008-06-24 13:40:00,167.885,167.885,167.79,167.84,2094799996.0
2008-06-24 13:45:00,167.835,167.88,167.83,167.86,1596700001.0
2008-06-24 13:50:00,167.855,167.885,167.835,167.87,991999998.0
2008-06-24 13:55:00,167.87,167.97,167.835,167.945,1942900003.0
2008-06-24 14:00:00,167.94,167.98,167.905,167.955,1960900001.0
2008-06-24 14:05:00,167.955,168.045,167.955,168.04,1762800000.0
2008-06-24 14:10:00,168.03,168.05,167.975,167.98,1466099999.0
2008-06-24 14:15:00,167.98,167.99,167.95,167.955,979000000.0
2008-06-24 14:20:00,167.955,167.99,167.94,167.94,2047999998.0
2008-06-24 14:25:00,167.94,167.97,167.94,167.945,1185699998.0
2008-06-24 14:30:00,167.945,168.0,167.935,167.975,1272300000.0
2008-06-24 14:35:00,167.975,168.01,167.955,167.995,1784600000.0
2008-06-24 14:40:00,167.995,168.01,167.935,167.965,1260900001.0
2008-06-24 14:45:00,167.965,167.99,167.94,167.99,1678599999.0
2008-06-24 14:50:00,167.995,168.0,167.95,167.97,1735499999.0
2008-06-24 14:55:00,167.975,167.975,167.925,167.955,1156500001.0
2008-06-24 15:00:00,167.955,168.01,167.92,167.925,2419400001.0
2008-06-24 15:05:00,167.925,167.98,167.92,167.96,2245800006.0
2008-06-24 15:10:00,167.96,167.99,167.93,167.955,2754600000.0
2008-06-24 15:15:00,167.955,167.96,167.875,167.89,3207200011.0
2008-06-24 15:20:00,167.89,167.91,167.88,167.89,1479400001.0
2008-06-24 15:25:00,167.89,167.93,167.89,167.89,2634600002.0
2008-06-24 15:30:00,167.89,167.92,167.855,167.875,2149400001.0
2008-06-24 15:35:00,167.875,167.91,167.86,167.91,2498300001.0
2008-06-24 15:40:00,167.91,167.94,167.86,167.89,2885200000.0
2008-06-24 15:45:00,167.89,167.91,167.865,167.875,2492300002.0
2008-06-24 15:50:00,167.885,167.9,167.85,167.87,2063799999.0
2008-06-24 15:55:00,167.87,167.92,167.86,167.87,2550800005.0
2008-06-24 16:00:00,167.865,167.87,167.62,167.66,4858100011.0
2008-06-24 16:05:00,167.66,167.735,167.6,167.65,4960500020.0
2008-06-24 16:10:00,167.635,167.76,167.605,167.745,3644800000.0
2008-06-24 16:15:00,167.745,167.79,167.71,167.75,2928099997.0
2008-06-24 16:20:00,167.75,167.765,167.71,167.73,2618400003.0
2008-06-24 16:25:00,167.73,167.75,167.67,167.735,2879700004.0
2008-06-24 16:30:00,167.735,167.81,167.725,167.79,2891500002.0
2008-06-24 16:35:00,167.785,167.79,167.71,167.755,3731700004.0
2008-06-24 16:40:00,167.755,167.79,167.735,167.77,2700700005.0
2008-06-24 16:45:00,167.765,167.84,167.735,167.775,3577900018.0
2008-06-24 16:50:00,167.775,167.865,167.77,167.845,2437100002.0
2008-06-24 16:55:00,167.85,167.97,167.835,167.925,3638200005.0
2008-06-24 17:00:00,167.92,167.97,167.875,167.935,4276100014.0
2008-06-24 17:05:00,167.935,167.97,167.915,167.95,3677000011.0
2008-06-24 17:10:00,167.945,167.955,167.88,167.89,4346000012.0
2008-06-24 17:15:00,167.89,167.97,167.865,167.96,4703000007.0
2008-06-24 17:20:00,167.965,168.0,167.93,167.965,4341799986.0
2008-06-24 17:25:00,167.965,167.97,167.91,167.92,3328599992.0
2008-06-24 17:30:00,167.92,167.95,167.87,167.95,2782099997.0
2008-06-24 17:35:00,167.95,168.0,167.93,167.955,3373799996.0
2008-06-24 17:40:00,167.96,168.02,167.94,167.95,4048700000.0
2008-06-24 17:45:00,167.95,167.98,167.925,167.975,3064400012.0
2008-06-24 17:50:00,167.97,168.0,167.95,167.98,3412200005.0
2008-06-24 17:55:00,167.98,168.02,167.975,168.0,2797900008.0
2008-06-24 18:00:00,167.995,168.16,167.99,168.16,3126100001.0
2008-06-24 18:05:00,168.17,168.33,168.115,168.25,3217100000.0
2008-06-24 18:10:00,168.245,168.35,168.235,168.275,2437600000.0
2008-06-24 18:15:00,168.28,168.29,168.21,168.29,2423100000.0
2008-06-24 18:20:00,168.285,168.3,168.235,168.26,2281188000.0
2008-06-24 18:25:00,168.265,168.35,168.26,168.335,1705299999.0
2008-06-24 18:30:00,168.34,168.38,168.265,168.32,1941900000.0
2008-06-24 18:35:00,168.31,168.33,168.235,168.27,1720500001.0
2008-06-24 18:40:00,168.29,168.29,168.18,168.22,1626900000.0
2008-06-24 18:45:00,168.22,168.24,168.195,168.21,1242100000.0
2008-06-24 18:50:00,168.21,168.26,168.205,168.21,1456200000.0
2008-06-24 18:55:00,168.21,168.24,168.2,168.22,1767400000.0
2008-06-24 19:00:00,168.22,168.22,168.17,168.215,1619700000.0
2008-06-24 19:05:00,168.215,168.23,168.16,168.2,1726000000.0
2008-06-24 19:10:00,168.205,168.215,168.115,168.125,2119400000.0
2008-06-24 19:15:00,168.125,168.15,168.085,168.135,2340500000.0
2008-06-24 19:20:00,168.14,168.14,168.095,168.115,1683600000.0
2008-06-24 19:25:00,168.115,168.13,168.05,168.06,2194700000.0
2008-06-24 19:30:00,168.06,168.1,168.05,168.08,1329700000.0
2008-06-24 19:35:00,168.08,168.1,168.005,168.03,1805100000.0
2008-06-24 19:40:00,168.03,168.07,168.025,168.07,430300000.0
2008-06-24 19:45:00,168.06,168.17,168.055,168.17,1828399999.0
2008-06-24 19:50:00,168.17,168.2,168.15,168.17,1153700000.0
2008-06-24 19:55:00,168.17,168.205,168.15,168.205,1397000000.0
2008-06-24 20:00:00,168.195,168.21,168.15,168.2,1773700000.0
2008-06-24 20:05:00,168.195,168.21,168.17,168.17,1580100000.0
2008-06-24 20:10:00,168.17,168.18,168.14,168.155,1072700000.0
2008-06-24 20:15:00,168.155,168.17,168.135,168.145,975200000.0
2008-06-24 20:20:00,168.145,168.18,168.125,168.125,1083100000.0
2008-06-24 20:25:00,168.125,168.16,168.12,168.15,858700000.0
2008-06-24 20:30:00,168.15,168.16,168.115,168.125,930400000.0
2008-06-24 20:35:00,168.125,168.16,168.115,168.115,1702500000.0
2008-06-24 20:40:00,168.115,168.13,168.095,168.11,1769300000.0
2008-06-24 20:45:00,168.11,168.12,168.095,168.1,867000000.0
2008-06-24 20:50:00,168.1,168.11,168.08,168.09,417800000.0
2008-06-24 20:55:00,168.09,168.135,168.03,168.06,1693400000.0
2008-06-24 21:00:00,168.06,168.08,168.035,168.065,2628000000.0
2008-06-24 21:05:00,168.065,168.07,167.89,167.91,2724299997.0
2008-06-24 21:10:00,167.91,167.92,167.885,167.89,774800001.0
2008-06-24 21:15:00,167.89,167.925,167.88,167.885,1278700000.0
2008-06-24 21:20:00,167.89,167.895,167.87,167.87,276600001.0
2008-06-24 21:25:00,167.87,167.91,167.83,167.85,1141300000.0
2008-06-24 21:30:00,167.85,167.88,167.81,167.83,1102499999.0
2008-06-24 21:35:00,167.83,167.835,167.74,167.775,1561700009.0
2008-06-24 21:40:00,167.775,167.81,167.755,167.79,1440099994.0
2008-06-24 21:45:00,167.785,167.82,167.77,167.785,1193999998.0
2008-06-24 21:50:00,167.78,167.81,167.78,167.8,1197400006.0
2008-06-24 21:55:00,167.8,167.83,167.8,167.82,782299997.0
2008-06-24 22:00:00,167.82,167.83,167.785,167.795,435200000.0
2008-06-24 22:05:00,167.8,167.82,167.8,167.82,344600000.0
2008-06-24 22:10:00,167.82,167.83,167.8,167.81,230400000.0
2008-06-24 22:15:00,167.81,167.865,167.81,167.85,278500000.0
2008-06-24 22:20:00,167.85,167.87,167.78,167.81,417500000.0
2008-06-24 22:25:00,167.81,167.825,167.765,167.795,776500000.0
2008-06-24 22:30:00,167.77,167.81,167.765,167.81,172000000.0
2008-06-24 22:35:00,167.81,167.825,167.81,167.815,76400000.0
2008-06-24 22:40:00,167.815,167.84,167.815,167.83,114900000.0
2008-06-24 22:45:00,167.83,167.84,167.815,167.82,155000000.0
2008-06-24 22:50:00,167.82,167.825,167.79,167.79,256700000.0
2008-06-24 22:55:00,167.79,167.83,167.79,167.83,228400000.0
2008-06-24 23:00:00,167.82,167.83,167.81,167.83,149000000.0
2008-06-24 23:05:00,167.83,167.85,167.825,167.845,631900000.0
2008-06-24 23:10:00,167.845,167.86,167.835,167.86,341900000.0
2008-06-24 23:15:00,167.86,167.87,167.845,167.86,103400000.0
2008-06-24 23:20:00,167.855,167.865,167.85,167.85,69300000.0
2008-06-24 23:25:00,167.855,167.88,167.855,167.88,201200000.0
2008-06-24 23:30:00,167.88,167.88,167.79,167.81,394600000.0
2008-06-24 23:35:00,167.8,167.83,167.73,167.81,119600002.0
2008-06-24 23:40:00,167.81,167.83,167.805,167.81,397100012.0
2008-06-24 23:45:00,167.81,167.81,167.805,167.81,112700004.0
2008-06-24 23:50:00,167.81,167.85,167.8,167.81,600299998.0
2008-06-24 23:55:00,167.82,167.88,167.82,167.85,335899999.0
2008-06-25 00:00:00,167.85,167.88,167.75,167.75,1265199996.0
2008-06-25 00:05:00,167.75,167.8,167.75,167.79,996899998.0
2008-06-25 00:10:00,167.8,167.83,167.78,167.785,920700003.0
2008-06-25 00:15:00,167.79,167.8,167.77,167.79,524800006.0
2008-06-25 00:20:00,167.775,167.79,167.775,167.78,457100001.0
2008-06-25 00:25:00,167.78,167.845,167.75,167.8,1273099994.0
2008-06-25 00:30:00,167.8,167.8,167.75,167.76,1523399990.0
2008-06-25 00:35:00,167.76,167.86,167.75,167.75,2077099983.0
2008-06-25 00:40:00,167.75,167.78,167.75,167.75,272700001.0
2008-06-25 00:45:00,167.75,167.76,167.72,167.75,619500006.0
2008-06-25 00:50:00,167.75,167.78,167.735,167.75,1269600005.0
2008-06-25 00:55:00,167.75,167.79,167.75,167.79,855500000.0
2008-06-25 01:00:00,167.79,167.8,167.725,167.78,414499999.0
2008-06-25 01:05:00,167.78,167.82,167.745,167.815,270999999.0
2008-06-25 01:10:00,167.815,167.82,167.8,167.81,242600000.0
2008-06-25 01:15:00,167.81,167.85,167.8,167.85,327500000.0
2008-06-25 01:20:00,167.845,167.845,167.8,167.83,921299996.0
2008-06-25 01:25:00,167.835,167.91,167.835,167.89,1770699997.0
2008-06-25 01:30:00,167.89,167.905,167.855,167.87,1274799999.0
2008-06-25 01:35:00,167.87,167.91,167.87,167.885,1062199999.0
2008-06-25 01:40:00,167.89,167.905,167.885,167.89,683200002.0
2008-06-25 01:45:00,167.9,167.92,167.875,167.91,617300001.0
2008-06-25 01:50:00,167.91,167.93,167.9,167.91,858400000.0
2008-06-25 01:55:00,167.91,167.91,167.865,167.905,1129799998.0
2008-06-25 02:00:00,167.905,167.92,167.89,167.91,1451899994.0
2008-06-25 02:05:00,167.91,167.91,167.805,167.86,2147100004.0
2008-06-25 02:10:00,167.86,167.91,167.85,167.9,1533099999.0
2008-06-25 02:15:00,167.9,167.94,167.895,167.915,814200000.0
2008-06-25 02:20:00,167.92,167.93,167.885,167.9,1617999998.0
2008-06-25 02:25:00,167.9,167.9,167.85,167.86,1915800000.0
2008-06-25 02:30:00,167.86,167.87,167.85,167.86,1018699998.0
2008-06-25 02:35:00,167.86,167.87,167.86,167.86,973499997.0
2008-06-25 02:40:00,167.87,167.87,167.85,167.86,976700000.0
2008-06-25 02:45:00,167.86,167.87,167.85,167.85,1145100002.0
2008-06-25 02:50:00,167.85,167.86,167.84,167.84,2154100000.0
2008-06-25 02:55:00,167.84,167.85,167.715,167.74,4357899999.0
2008-06-25 03:00:00,167.74,167.78,167.715,167.77,1398300000.0
2008-06-25 03:05:00,167.765,167.775,167.715,167.72,1856600001.0
2008-06-25 03:10:00,167.72,167.74,167.7,167.71,1784699993.0
2008-06-25 03:15:00,167.71,167.74,167.685,167.72,1287099997.0
2008-06-25 03:20:00,167.72,167.735,167.695,167.7,561100000.0
2008-06-25 03:25:00,167.7,167.725,167.675,167.7,1413599999.0
2008-06-25 03:30:00,167.7,167.715,167.665,167.69,1657500002.0
2008-06-25 03:35:00,167.7,167.725,167.645,167.65,927600000.0
2008-06-25 03:40:00,167.655,167.7,167.645,167.66,678200000.0
2008-06-25 03:45:00,167.66,167.67,167.625,167.67,1032999996.0
2008-06-25 03:50:00,167.67,167.71,167.665,167.7,1030800000.0
2008-06-25 03:55:00,167.7,167.715,167.7,167.7,402200000.0
2008-06-25 04:00:00,167.7,167.755,167.7,167.75,488100000.0
2008-06-25 04:05:00,167.75,167.81,167.75,167.8,673700000.0
2008-06-25 04:10:00,167.8,167.81,167.78,167.79,609600000.0
2008-06-25 04:15:00,167.79,167.82,167.785,167.815,648599999.0
2008-06-25 04:20:00,167.81,167.83,167.79,167.79,1197899999.0
2008-06-25 04:25:00,167.79,167.815,167.78,167.8,1649200003.0
2008-06-25 04:30:00,167.8,167.815,167.79,167.8,599800000.0
2008-06-25 04:35:00,167.8,167.805,167.78,167.795,365400000.0
2008-06-25 04:40:00,167.795,167.795,167.78,167.78,72100000.0
2008-06-25 04:45:00,167.78,167.79,167.77,167.78,47800000.0
2008-06-25 04:50:00,167.79,167.85,167.78,167.83,347200000.0
2008-06-25 04:55:00,167.82,167.825,167.79,167.825,653000000.0
2008-06-25 05:00:00,167.825,167.915,167.82,167.83,1114099998.0
2008-06-25 05:05:00,167.825,167.875,167.825,167.845,358800000.0
2008-06-25 05:10:00,167.845,167.85,167.83,167.83,100600000.0
2008-06-25 05:15:00,167.83,167.91,167.83,167.87,713700000.0
2008-06-25 05:20:00,167.87,167.87,167.85,167.87,684900000.0
2008-06-25 05:25:00,167.86,167.86,167.83,167.84,710400000.0
2008-06-25 05:30:00,167.83,167.85,167.83,167.84,475200000.0
2008-06-25 05:35:00,167.84,167.86,167.84,167.85,544400001.0
2008-06-25 05:40:00,167.85,167.86,167.84,167.84,547500000.0
2008-06-25 05:45:00,167.84,167.86,167.8,167.84,1258700001.0
2008-06-25 05:50:00,167.84,167.86,167.825,167.835,952599997.0
2008-06-25 05:55:00,167.835,167.87,167.82,167.83,1284900000.0
2008-06-25 06:00:00,167.83,167.84,167.79,167.8,1503100004.0
2008-06-25 06:05:00,167.8,167.85,167.79,167.84,1029499999.0
2008-06-25 06:10:00,167.84,167.86,167.825,167.835,1397499996.0
2008-06-25 06:15:00,167.835,167.86,167.83,167.855,606900000.0
2008-06-25 06:20:00,167.85,167.85,167.82,167.84,750099997.0
2008-06-25 06:25:00,167.84,167.86,167.79,167.86,1866800002.0
2008-06-25 06:30:00,167.87,167.88,167.84,167.865,2793100015.0
2008-06-25 06:35:00,167.87,167.885,167.85,167.87,1551700004.0
2008-06-25 06:40:00,167.87,167.885,167.84,167.86,1716599999.0
2008-06-25 06:45:00,167.86,167.88,167.82,167.86,1622000003.0
2008-06-25 06:50:00,167.86,167.87,167.845,167.86,1638700004.0
2008-06-25 06:55:00,167.86,167.9,167.83,167.89,1972600006.0
2008-06-25 07:00:00,167.89,167.89,167.85,167.88,1590300001.0
2008-06-25 07:05:00,167.88,167.905,167.855,167.88,2332000001.0
2008-06-25 07:10:00,167.88,167.92,167.88,167.91,910900001.0
2008-06-25 07:15:00,167.91,167.92,167.88,167.895,633299999.0
2008-06-25 07:20:00,167.89,167.94,167.88,167.9,1646000001.0
2008-06-25 07:25:00,167.905,167.93,167.9,167.915,1160900002.0
2008-06-25 07:30:00,167.92,167.94,167.91,167.94,1473299999.0
2008-06-25 07:35:00,167.94,167.96,167.93,167.94,1707999995.0
2008-06-25 07:40:00,167.94,167.94,167.9,167.92,1111200000.0
2008-06-25 07:45:00,167.92,167.94,167.91,167.925,809500000.0
2008-06-25 07:50:00,167.925,167.94,167.92,167.93,581800003.0
2008-06-25 07:55:00,167.94,167.97,167.91,167.97,1667499998.0
2008-06-25 08:00:00,167.97,167.97,167.89,167.915,2074400002.0
2008-06-25 08:05:00,167.91,167.925,167.76,167.8,3386200002.0
2008-06-25 08:10:00,167.8,167.875,167.8,167.87,2669900000.0
2008-06-25 08:15:00,167.875,167.89,167.835,167.86,2141900000.0
2008-06-25 08:20:00,167.86,167.895,167.86,167.87,2268800000.0
2008-06-25 08:25:00,167.865,167.91,167.85,167.895,1367600000.0
2008-06-25 08:30:00,167.895,167.92,167.845,167.885,1413800000.0
2008-06-25 08:35:00,167.885,167.895,167.84,167.885,1314600000.0
2008-06-25 08:40:00,167.88,167.89,167.84,167.85,877900000.0
2008-06-25 08:45:00,167.85,167.86,167.82,167.85,1293900000.0
2008-06-25 08:50:00,167.85,167.865,167.79,167.805,2226500000.0
2008-06-25 08:55:00,167.8,167.815,167.765,167.81,2748300000.0
2008-06-25 09:00:00,167.81,167.83,167.715,167.82,2040199997.0
2008-06-25 09:05:00,167.82,167.82,167.74,167.75,1862900000.0
2008-06-25 09:10:00,167.75,167.82,167.75,167.81,1304300000.0
2008-06-25 09:15:00,167.81,167.92,167.81,167.86,1315400001.0
2008-06-25 09:20:00,167.86,167.88,167.82,167.83,1416200000.0
2008-06-25 09:25:00,167.83,167.86,167.81,167.845,1355600000.0
2008-06-25 09:30:00,167.845,167.91,167.845,167.895,782900000.0
2008-06-25 09:35:00,167.89,167.93,167.84,167.93,2217300002.0
2008-06-25 09:40:00,167.93,168.0,167.915,167.985,1637900001.0
2008-06-25 09:45:00,167.985,168.03,167.915,167.93,2589600000.0
2008-06-25 09:50:00,167.935,167.95,167.905,167.94,1942000000.0
2008-06-25 09:55:00,167.94,168.05,167.915,168.02,1476800002.0
2008-06-25 10:00:00,168.015,168.15,167.995,168.125,2082099999.0
2008-06-25 10:05:00,168.115,168.14,168.06,168.1,2617100008.0
2008-06-25 10:10:00,168.1,168.16,168.065,168.12,1888300013.0
2008-06-25 10:15:00,168.12,168.125,168.09,168.11,748500000.0
2008-06-25 10:20:00,168.11,168.11,168.06,168.08,715600000.0
2008-06-25 10:25:00,168.08,168.09,168.025,168.05,637700000.0
2008-06-25 10:30:00,168.06,168.06,167.9,168.03,2352900005.0
2008-06-25 10:35:00,168.03,168.185,167.99,168.13,3905400014.0
2008-06-25 10:40:00,168.145,168.16,168.045,168.1,2945300000.0
2008-06-25 10:45:00,168.1,168.155,168.07,168.09,2509600003.0
2008-06-25 10:50:00,168.095,168.22,168.09,168.155,2634799997.0
2008-06-25 10:55:00,168.155,168.24,168.115,168.17,2996699999.0
2008-06-25 11:00:00,168.17,168.225,168.12,168.145,1644300000.0
2008-06-25 11:05:00,168.145,168.2,168.145,168.185,1326200000.0
2008-06-25 11:10:00,168.185,168.27,168.185,168.27,1030800001.0
2008-06-25 11:15:00,168.27,168.27,168.22,168.22,1534500001.0
2008-06-25 11:20:00,168.23,168.24,168.2,168.215,1374900000.0
2008-06-25 11:25:00,168.215,168.275,168.12,168.155,2186999999.0
2008-06-25 11:30:00,168.16,168.215,168.105,168.14,2311300002.0
2008-06-25 11:35:00,168.14,168.19,168.105,168.15,2307699999.0
2008-06-25 11:40:00,168.15,168.18,168.145,168.15,1215300000.0
2008-06-25 11:45:00,168.15,168.17,168.13,168.17,710000000.0
2008-06-25 11:50:00,168.17,168.17,168.155,168.16,605900003.0
2008-06-25 11:55:00,168.165,168.23,168.15,168.195,899400000.0
2008-06-25 12:00:00,168.19,168.24,168.18,168.215,976800001.0
2008-06-25 12:05:00,168.21,168.225,168.17,168.2,1202200000.0
2008-06-25 12:10:00,168.195,168.24,168.195,168.205,1011700001.0
2008-06-25 12:15:00,168.205,168.28,168.2,168.255,1622900000.0
2008-06-25 12:20:00,168.255,168.29,168.22,168.23,1483500000.0
2008-06-25 12:25:00,168.23,168.28,168.225,168.26,1213399999.0
2008-06-25 12:30:00,168.26,168.28,168.255,168.255,602400000.0
2008-06-25 12:35:00,168.26,168.26,168.15,168.205,1633899993.0
2008-06-25 12:40:00,168.21,168.25,168.21,168.24,593600000.0
2008-06-25 12:45:00,168.24,168.25,168.22,168.22,1780799986.0
2008-06-25 12:50:00,168.22,168.26,168.2,168.21,4070799972.0
2008-06-25 12:55:00,168.215,168.25,168.2,168.22,3447199968.0
2008-06-25 13:00:00,168.22,168.25,168.17,168.22,4821999965.0
2008-06-25 13:05:00,168.225,168.23,168.19,168.21,2183199975.0
2008-06-25 13:10:00,168.21,168.275,168.19,168.265,3023299944.0
2008-06-25 13:15:00,168.27,168.28,168.225,168.265,2937599984.0
2008-06-25 13:20:00,168.27,168.29,168.255,168.265,4205699986.0
2008-06-25 13:25:00,168.27,168.315,168.18,168.23,4247900003.0
2008-06-25 13:30:00,168.23,168.27,168.23,168.27,3310600002.0
2008-06-25 13:35:00,168.26,168.28,168.25,168.27,2437199998.0
2008-06-25 13:40:00,168.27,168.29,168.24,168.25,2646699998.0
2008-06-25 13:45:00,168.25,168.27,168.17,168.25,2927100000.0
2008-06-25 13:50:00,168.25,168.26,168.25,168.25,1188700007.0
2008-06-25 13:55:00,168.25,168.35,168.24,168.34,5588400018.0
2008-06-25 14:00:00,168.34,168.35,168.3,168.31,5255699999.0
2008-06-25 14:05:00,168.31,168.36,168.3,168.34,4900399997.0
2008-06-25 14:10:00,168.34,168.42,168.34,168.4,6133300003.0
2008-06-25 14:15:00,168.4,168.41,168.36,168.39,4936999997.0
2008-06-25 14:20:00,168.39,168.4,168.35,168.38,2876600003.0
2008-06-25 14:25:00,168.38,168.42,168.35,168.39,4547200000.0
2008-06-25 14:30:00,168.36,168.42,168.34,168.37,4983900004.0
2008-06-25 14:35:00,168.37,168.41,168.325,168.395,4232499996.0
2008-06-25 14:40:00,168.41,168.41,168.345,168.35,5059599993.0
2008-06-25 14:45:00,168.35,168.38,168.345,168.35,5585699990.0
2008-06-25 14:50:00,168.35,168.41,168.33,168.38,3151300002.0
2008-06-25 14:55:00,168.38,168.42,168.365,168.41,3240900001.0
2008-06-25 15:00:00,168.41,168.43,168.365,168.42,3292600005.0
2008-06-25 15:05:00,168.42,168.43,168.375,168.39,2035199994.0
2008-06-25 15:10:00,168.39,168.41,168.35,168.41,3191672005.0
2008-06-25 15:15:00,168.41,168.42,168.375,168.4,3009299982.0
2008-06-25 15:20:00,168.4,168.43,168.375,168.395,4292100011.0
2008-06-25 15:25:00,168.4,168.41,168.345,168.4,3086099994.0
2008-06-25 15:30:00,168.4,168.42,168.365,168.38,5368300022.0
2008-06-25 15:35:00,168.39,168.41,168.375,168.39,6929100002.0
2008-06-25 15:40:00,168.39,168.42,168.385,168.39,5804199992.0
2008-06-25 15:45:00,168.39,168.42,168.385,168.4,5529499973.0
2008-06-25 15:50:00,168.385,168.42,168.365,168.42,5688500019.0
2008-06-25 15:55:00,168.42,168.455,168.405,168.45,3081899998.0
2008-06-25 16:00:00,168.45,168.46,168.375,168.43,8224100015.0
2008-06-25 16:05:00,168.43,168.435,168.385,168.4,6323000009.0
2008-06-25 16:10:00,168.4,168.425,168.375,168.38,5774299989.0
2008-06-25 16:15:00,168.385,168.4,168.37,168.39,5521700026.0
2008-06-25 16:20:00,168.39,168.425,168.385,168.42,5161899997.0
2008-06-25 16:25:00,168.415,168.425,168.385,168.41,3992900001.0
2008-06-25 16:30:00,168.415,168.44,168.385,168.41,4887099998.0
2008-06-25 16:35:00,168.41,168.41,168.34,168.36,8973500007.0
2008-06-25 16:40:00,168.36,168.39,168.31,168.33,6402500002.0
2008-06-25 16:45:00,168.32,168.37,168.31,168.33,8112099989.0
2008-06-25 16:50:00,168.32,168.395,168.3,168.37,8285899989.0
2008-06-25 16:55:00,168.37,168.38,168.32,168.35,8234500000.0
2008-06-25 17:00:00,168.35,168.4,168.35,168.38,6527999989.0
2008-06-25 17:05:00,168.38,168.4,168.36,168.395,6891999976.0
2008-06-25 17:10:00,168.4,168.41,168.38,168.38,5179099997.0
2008-06-25 17:15:00,168.38,168.43,168.38,168.42,3202499999.0
2008-06-25 17:20:00,168.42,168.48,168.41,168.44,5674600000.0
2008-06-25 17:25:00,168.435,168.46,168.42,168.44,5088200011.0
2008-06-25 17:30:00,168.44,168.465,168.42,168.44,5996900022.0
2008-06-25 17:35:00,168.44,168.6,168.44,168.56,7739200010.0
2008-06-25 17:40:00,168.56,168.62,168.56,168.585,7412399998.0
2008-06-25 17:45:00,168.585,168.61,168.585,168.6,2793999999.0
2008-06-25 17:50:00,168.6,168.6,168.57,168.6,3044500000.0
2008-06-25 17:55:00,168.6,168.61,168.55,168.6,3581400001.0
2008-06-25 18:00:00,168.6,168.64,168.59,168.605,3405600000.0
2008-06-25 18:05:00,168.605,168.62,168.58,168.61,2434199999.0
2008-06-25 18:10:00,168.61,168.63,168.595,168.605,2349699995.0
2008-06-25 18:15:00,168.605,168.62,168.58,168.59,1517900000.0
2008-06-25 18:20:00,168.6,168.64,168.595,168.625,2700800002.0
2008-06-25 18:25:00,168.625,168.71,168.615,168.665,2535100000.0
2008-06-25 18:30:00,168.67,168.67,168.605,168.605,2838700002.0
2008-06-25 18:35:00,168.605,168.665,168.595,168.65,2300300000.0
2008-06-25 18:40:00,168.65,168.67,168.63,168.65,1616299999.0
2008-06-25 18:45:00,168.65,168.67,168.62,168.655,2756400000.0
2008-06-25 18:50:00,168.655,168.67,168.63,168.645,2370999997.0
2008-06-25 18:55:00,168.65,168.67,168.62,168.645,2163000000.0
2008-06-25 19:00:00,168.645,168.66,168.615,168.62,2527300000.0
2008-06-25 19:05:00,168.62,168.63,168.54,168.56,2091299999.0
2008-06-25 19:10:00,168.56,168.6,168.515,168.545,3571100002.0
2008-06-25 19:15:00,168.545,168.6,168.54,168.59,2618299999.0
2008-06-25 19:20:00,168.59,168.63,168.565,168.625,1872199999.0
2008-06-25 19:25:00,168.625,168.63,168.6,168.62,1786400000.0
2008-06-25 19:30:00,168.615,168.63,168.565,168.565,995600000.0
2008-06-25 19:35:00,168.565,168.58,168.565,168.575,788600000.0
2008-06-25 19:40:00,168.575,168.6,168.535,168.535,1808000001.0
2008-06-25 19:45:00,168.54,168.58,168.535,168.555,1371000005.0
2008-06-25 19:50:00,168.56,168.58,168.545,168.57,700400000.0
2008-06-25 19:55:00,168.57,168.65,168.555,168.605,3040699999.0
2008-06-25 20:00:00,168.61,168.61,168.54,168.58,2783300005.0
2008-06-25 20:05:00,168.575,168.6,168.545,168.55,2360200000.0
2008-06-25 20:10:00,168.55,168.78,168.395,168.72,5692600004.0
2008-06-25 20:15:00,168.72,168.88,168.675,168.815,6193700000.0
2008-06-25 20:20:00,168.82,169.09,168.815,168.88,5695200013.0
2008-06-25 20:25:00,168.88,169.02,168.82,168.88,4709100007.0
2008-06-25 20:30:00,168.885,168.91,168.775,168.835,4512500003.0
2008-06-25 20:35:00,168.835,168.96,168.77,168.945,4706599999.0
2008-06-25 20:40:00,168.95,169.075,168.915,169.035,3498100003.0
2008-06-25 20:45:00,169.035,169.11,169.0,169.0,2828499998.0
2008-06-25 20:50:00,169.0,169.115,168.935,169.095,2812299999.0
2008-06-25 20:55:00,169.095,169.115,168.98,169.025,1926400002.0
2008-06-25 21:00:00,169.025,169.14,169.015,169.095,2012400000.0
2008-06-25 21:05:00,169.095,169.15,169.08,169.12,1537100000.0
2008-06-25 21:10:00,169.115,169.13,168.94,168.945,1774400002.0
2008-06-25 21:15:00,168.95,168.98,168.915,168.97,2712499999.0
2008-06-25 21:20:00,168.97,169.005,168.9,168.925,2075999998.0
2008-06-25 21:25:00,168.95,168.97,168.905,168.94,1576899998.0
2008-06-25 21:30:00,168.94,168.96,168.885,168.89,1752700005.0
2008-06-25 21:35:00,168.89,168.935,168.85,168.93,2278200004.0
2008-06-25 21:40:00,168.93,168.965,168.905,168.915,1576999999.0
2008-06-25 21:45:00,168.915,168.94,168.87,168.9,1567500000.0
2008-06-25 21:50:00,168.9,168.9,168.85,168.89,1105900000.0
2008-06-25 21:55:00,168.89,168.935,168.86,168.91,1334600000.0
2008-06-25 22:00:00,168.91,168.995,168.91,168.965,723100000.0
2008-06-25 22:05:00,168.97,168.99,168.955,168.97,567500000.0
2008-06-25 22:10:00,168.97,168.97,168.895,168.925,493900000.0
2008-06-25 22:15:00,168.925,168.955,168.875,168.945,503600000.0
2008-06-25 22:20:00,168.945,168.995,168.915,168.965,570600000.0
2008-06-25 22:25:00,168.96,168.985,168.955,168.975,482100000.0
2008-06-25 22:30:00,168.97,168.975,168.955,168.955,230400000.0
2008-06-25 22:35:00,168.955,168.985,168.955,168.985,246000000.0
2008-06-25 22:40:00,168.985,168.985,168.95,168.955,637000000.0
2008-06-25 22:45:00,168.955,168.96,168.9,168.925,473000000.0
2008-06-25 22:50:00,168.925,168.935,168.91,168.925,229000000.0
2008-06-25 22:55:00,168.925,168.935,168.865,168.88,541600000.0
2008-06-25 23:00:00,168.905,169.0,168.83,168.955,343300000.0
2008-06-25 23:05:00,168.97,169.0,168.94,168.98,247400000.0
2008-06-25 23:10:00,168.98,169.02,168.93,168.97,217000000.0
2008-06-25 23:15:00,168.97,168.99,168.945,168.945,262800000.0
2008-06-25 23:20:00,168.945,168.97,168.945,168.97,146600000.0
2008-06-25 23:25:00,168.985,169.0,168.95,168.96,251300000.0
2008-06-25 23:30:00,168.96,169.0,168.94,168.95,276600003.0
2008-06-25 23:35:00,168.95,168.98,168.91,168.92,220900000.0
2008-06-25 23:40:00,168.92,168.97,168.92,168.97,199400000.0
2008-06-25 23:45:00,168.96,169.0,168.91,168.92,141500001.0
2008-06-25 23:50:00,168.93,168.935,168.9,168.91,241800000.0
2008-06-25 23:55:00,168.91,169.01,168.89,168.94,354900000.0
2008-06-26 00:00:00,168.95,168.95,168.84,168.855,1041600003.0
2008-06-26 00:05:00,168.845,168.86,168.8,168.82,408199999.0
2008-06-26 00:10:00,168.81,168.87,168.81,168.87,396200000.0
2008-06-26 00:15:00,168.87,168.95,168.86,168.86,765600002.0
2008-06-26 00:20:00,168.87,168.89,168.85,168.87,140500000.0
2008-06-26 00:25:00,168.87,168.885,168.85,168.88,156300000.0
2008-06-26 00:30:00,168.88,168.89,168.855,168.88,176800000.0
2008-06-26 00:35:00,168.88,168.92,168.87,168.89,319699999.0
2008-06-26 00:40:00,168.89,168.89,168.87,168.87,247000000.0
2008-06-26 00:45:00,168.87,168.875,168.85,168.87,1143300000.0
2008-06-26 00:50:00,168.87,168.99,168.87,168.99,382199999.0
2008-06-26 00:55:00,168.99,169.01,168.94,168.945,1094100013.0
2008-06-26 01:00:00,168.945,169.03,168.945,168.95,249299999.0
2008-06-26 01:05:00,168.94,168.97,168.94,168.965,358799999.0
2008-06-26 01:10:00,168.965,169.02,168.945,169.01,391599999.0
2008-06-26 01:15:00,169.02,169.065,168.96,169.065,810200003.0
2008-06-26 01:20:00,169.07,169.11,169.05,169.08,1142599999.0
2008-06-26 01:25:00,169.085,169.09,169.02,169.065,702800003.0
2008-06-26 01:30:00,169.065,169.07,168.99,169.0,1062399999.0
2008-06-26 01:35:00,169.01,169.045,169.01,169.04,385700003.0
2008-06-26 01:40:00,169.035,169.05,169.025,169.03,859199998.0
2008-06-26 01:45:00,169.03,169.04,168.975,169.0,430800000.0
2008-06-26 01:50:00,169.0,169.03,169.0,169.03,63100000.0
2008-06-26 01:55:00,169.03,169.03,168.94,168.95,502000001.0
2008-06-26 02:00:00,168.96,168.99,168.91,168.97,998599999.0
2008-06-26 02:05:00,168.97,169.03,168.96,168.97,632500000.0
2008-06-26 02:10:00,168.97,169.05,168.955,168.98,1015100000.0
2008-06-26 02:15:00,168.985,169.04,168.98,169.02,472100000.0
2008-06-26 02:20:00,169.02,169.07,169.02,169.05,511500000.0
2008-06-26 02:25:00,169.06,169.09,169.02,169.03,593100000.0
2008-06-26 02:30:00,169.03,169.1,169.03,169.09,508100000.0
2008-06-26 02:35:00,169.09,169.12,169.07,169.08,664000000.0
2008-06-26 02:40:00,169.08,169.12,169.065,169.1,367700000.0
2008-06-26 02:45:00,169.11,169.155,169.1,169.155,1020200000.0
2008-06-26 02:50:00,169.155,169.16,169.11,169.14,986300000.0
2008-06-26 02:55:00,169.14,169.22,169.11,169.195,1164000000.0
2008-06-26 03:00:00,169.195,169.2,169.15,169.17,777700000.0
2008-06-26 03:05:00,169.175,169.2,169.17,169.19,337200000.0
2008-06-26 03:10:00,169.19,169.26,169.19,169.23,1649400000.0
2008-06-26 03:15:00,169.23,169.24,169.205,169.21,788600000.0
2008-06-26 03:20:00,169.21,169.25,169.21,169.23,865100000.0
2008-06-26 03:25:00,169.23,169.23,169.185,169.22,396900000.0
2008-06-26 03:30:00,169.215,169.22,169.17,169.17,336800000.0
2008-06-26 03:35:00,169.17,169.195,169.165,169.18,485000000.0
2008-06-26 03:40:00,169.18,169.22,169.18,169.22,265600000.0
2008-06-26 03:45:00,169.225,169.24,169.21,169.23,477000000.0
2008-06-26 03:50:00,169.23,169.26,169.175,169.24,1388400000.0
2008-06-26 03:55:00,169.24,169.24,169.195,169.22,722400000.0
2008-06-26 04:00:00,169.22,169.23,169.19,169.2,796000000.0
2008-06-26 04:05:00,169.205,169.23,169.155,169.18,1204700000.0
2008-06-26 04:10:00,169.18,169.2,169.155,169.165,785200000.0
2008-06-26 04:15:00,169.165,169.19,169.15,169.16,275700000.0
2008-06-26 04:20:00,169.16,169.18,169.14,169.15,410700000.0
2008-06-26 04:25:00,169.15,169.15,169.13,169.15,248800000.0
2008-06-26 04:30:00,169.15,169.16,169.13,169.15,382500000.0
2008-06-26 04:35:00,169.145,169.18,169.13,169.17,1044400000.0
2008-06-26 04:40:00,169.18,169.22,169.18,169.22,542000000.0
2008-06-26 04:45:00,169.22,169.24,169.195,169.22,1033900000.0
2008-06-26 04:50:00,169.22,169.27,169.2,169.24,1159999999.0
2008-06-26 04:55:00,169.24,169.3,169.225,169.26,1450300000.0
2008-06-26 05:00:00,169.26,169.32,169.235,169.31,1012900005.0
2008-06-26 05:05:00,169.315,169.32,169.285,169.3,2837200000.0
2008-06-26 05:10:00,169.3,169.31,169.245,169.26,1768600003.0
2008-06-26 05:15:00,169.255,169.28,169.245,169.27,1419000000.0
2008-06-26 05:20:00,169.27,169.29,169.255,169.29,654800000.0
2008-06-26 05:25:00,169.28,169.31,169.265,169.285,916900000.0
2008-06-26 05:30:00,169.285,169.31,169.265,169.3,1912699998.0
2008-06-26 05:35:00,169.3,169.3,169.245,169.25,1771999999.0
2008-06-26 05:40:00,169.25,169.28,169.235,169.275,2347799995.0
2008-06-26 05:45:00,169.275,169.28,169.245,169.245,935999998.0
2008-06-26 05:50:00,169.245,169.29,169.24,169.26,1608099998.0
2008-06-26 05:55:00,169.26,169.29,169.25,169.255,1641200000.0
2008-06-26 06:00:00,169.26,169.28,169.25,169.265,463300000.0
2008-06-26 06:05:00,169.275,169.28,169.25,169.25,1062899999.0
2008-06-26 06:10:00,169.26,169.28,169.245,169.26,2233700011.0
2008-06-26 06:15:00,169.26,169.27,169.23,169.24,880300000.0
2008-06-26 06:20:00,169.24,169.24,169.22,169.23,668799999.0
2008-06-26 06:25:00,169.23,169.23,169.2,169.225,643100000.0
2008-06-26 06:30:00,169.225,169.225,169.145,169.16,616399999.0
2008-06-26 06:35:00,169.155,169.185,169.15,169.16,641400000.0
2008-06-26 06:40:00,169.16,169.195,169.15,169.195,398300000.0
2008-06-26 06:45:00,169.195,169.205,169.16,169.205,607800001.0
2008-06-26 06:50:00,169.205,169.23,169.195,169.21,382200000.0
2008-06-26 06:55:00,169.21,169.21,169.16,169.2,465500000.0
2008-06-26 07:00:00,169.2,169.27,169.195,169.205,633000000.0
2008-06-26 07:05:00,169.195,169.25,169.195,169.245,557600000.0
2008-06-26 07:10:00,169.245,169.255,169.215,169.225,362200000.0
2008-06-26 07:15:00,169.235,169.25,169.21,169.22,453300000.0
2008-06-26 07:20:00,169.22,169.23,169.205,169.21,485200000.0
2008-06-26 07:25:00,169.21,169.22,169.185,169.205,668799999.0
2008-06-26 07:30:00,169.205,169.21,169.16,169.18,2491399999.0
2008-06-26 07:35:00,169.18,169.21,169.175,169.175,857900000.0
2008-06-26 07:40:00,169.175,169.19,169.15,169.15,1187800000.0
2008-06-26 07:45:00,169.15,169.17,169.14,169.155,1176600001.0
2008-06-26 07:50:00,169.155,169.265,169.155,169.25,933400000.0
2008-06-26 07:55:00,169.25,169.29,169.24,169.285,597000001.0
2008-06-26 08:00:00,169.285,169.365,169.285,169.285,1887200000.0
2008-06-26 08:05:00,169.285,169.32,169.27,169.315,2103800000.0
2008-06-26 08:10:00,169.31,169.32,169.285,169.3,1077799999.0
2008-06-26 08:15:00,169.305,169.345,169.275,169.345,1753200000.0
2008-06-26 08:20:00,169.345,169.435,169.305,169.43,2579699996.0
2008-06-26 08:25:00,169.43,169.455,169.38,169.405,1775099999.0
2008-06-26 08:30:00,169.405,169.41,169.355,169.365,2373400002.0
2008-06-26 08:35:00,169.36,169.365,169.29,169.3,2481800000.0
2008-06-26 08:40:00,169.3,169.305,169.24,169.25,3067000007.0
2008-06-26 08:45:00,169.25,169.265,169.195,169.21,3875100001.0
2008-06-26 08:50:00,169.21,169.21,169.14,169.19,2367400000.0
2008-06-26 08:55:00,169.19,169.23,169.13,169.23,1262000000.0
2008-06-26 09:00:00,169.23,169.24,169.2,169.235,1718000000.0
2008-06-26 09:05:00,169.235,169.24,169.11,169.17,2271896002.0
2008-06-26 09:10:00,169.17,169.2,169.1,169.19,1676492000.0
2008-06-26 09:15:00,169.19,169.2,169.13,169.16,2170392002.0
2008-06-26 09:20:00,169.16,169.21,169.14,169.14,1739799998.0
2008-06-26 09:25:00,169.14,169.2,169.14,169.195,1634499998.0
2008-06-26 09:30:00,169.195,169.245,169.165,169.22,1325200000.0
2008-06-26 09:35:00,169.22,169.255,169.2,169.245,1652199999.0
2008-06-26 09:40:00,169.245,169.27,169.2,169.205,1346800000.0
2008-06-26 09:45:00,169.2,169.225,169.005,169.005,1793299999.0
2008-06-26 09:50:00,168.995,169.125,168.995,169.125,1870200001.0
2008-06-26 09:55:00,169.125,169.17,169.1,169.105,1902000001.0
2008-06-26 10:00:00,169.105,169.18,169.095,169.15,2419600000.0
2008-06-26 10:05:00,169.15,169.17,169.08,169.16,2190300000.0
2008-06-26 10:10:00,169.16,169.16,169.02,169.055,2492499996.0
2008-06-26 10:15:00,169.05,169.1,169.03,169.06,1711600000.0
2008-06-26 10:20:00,169.055,169.15,169.055,169.1,1365000000.0
2008-06-26 10:25:00,169.1,169.1,169.005,169.045,2400300000.0
2008-06-26 10:30:00,169.045,169.095,169.0,169.04,2535699997.0
2008-06-26 10:35:00,169.035,169.05,168.97,168.975,3653700000.0
2008-06-26 10:40:00,168.975,169.0,168.94,168.97,2565100000.0
2008-06-26 10:45:00,168.975,169.02,168.965,169.01,2041299999.0
2008-06-26 10:50:00,169.01,169.11,168.995,169.11,1517300001.0
2008-06-26 10:55:00,169.115,169.145,169.075,169.09,1689400000.0
2008-06-26 11:00:00,169.09,169.12,168.995,169.03,2400700007.0
2008-06-26 11:05:00,169.025,169.12,169.025,169.075,1448300002.0
2008-06-26 11:10:00,169.07,169.09,168.945,168.95,2062499999.0
2008-06-26 11:15:00,168.95,169.01,168.945,169.01,1140200000.0
2008-06-26 11:20:00,169.01,169.08,169.0,169.04,1221400000.0
2008-06-26 11:25:00,169.04,169.08,169.0,169.005,1966700000.0
2008-06-26 11:30:00,169.005,169.01,168.965,169.0,1169400002.0
2008-06-26 11:35:00,169.0,169.19,168.995,169.165,1975299999.0
2008-06-26 11:40:00,169.165,169.17,169.095,169.135,1261499997.0
2008-06-26 11:45:00,169.135,169.23,169.115,169.23,1758600000.0
2008-06-26 11:50:00,169.23,169.34,169.23,169.295,2045000002.0
2008-06-26 11:55:00,169.295,169.35,169.23,169.26,1870200001.0
2008-06-26 12:00:00,169.26,169.285,169.115,169.21,2155999995.0
2008-06-26 12:05:00,169.21,169.23,169.175,169.205,1225100001.0
2008-06-26 12:10:00,169.205,169.275,169.205,169.265,1066700000.0
2008-06-26 12:15:00,169.265,169.28,169.215,169.26,1414900004.0
2008-06-26 12:20:00,169.26,169.26,169.15,169.155,1809700001.0
2008-06-26 12:25:00,169.15,169.22,169.12,169.155,1983999996.0
2008-06-26 12:30:00,169.155,169.265,169.14,169.265,1497600000.0
2008-06-26 12:35:00,169.26,169.285,169.22,169.245,1248700000.0
2008-06-26 12:40:00,169.245,169.28,169.21,169.275,1734600002.0
2008-06-26 12:45:00,169.28,169.345,169.265,169.345,1112200000.0
2008-06-26 12:50:00,169.345,169.39,169.29,169.32,1737200001.0
2008-06-26 12:55:00,169.32,169.36,169.29,169.355,1254299999.0
2008-06-26 13:00:00,169.355,169.365,169.315,169.345,1121200000.0
2008-06-26 13:05:00,169.345,169.355,169.285,169.3,1560900000.0
2008-06-26 13:10:00,169.3,169.3,169.15,169.165,2337299998.0
2008-06-26 13:15:00,169.17,169.2,169.15,169.18,2265700001.0
2008-06-26 13:20:00,169.18,169.255,169.17,169.225,956199996.0
2008-06-26 13:25:00,169.225,169.275,169.215,169.235,1830999999.0
2008-06-26 13:30:00,169.235,169.255,169.16,169.225,1618060002.0
2008-06-26 13:35:00,169.225,169.235,169.105,169.14,1912300004.0
2008-06-26 13:40:00,169.14,169.18,169.045,169.14,2965900006.0
2008-06-26 13:45:00,169.14,169.285,169.14,169.23,2641199999.0
2008-06-26 13:50:00,169.23,169.275,169.15,169.185,2470300001.0
2008-06-26 13:55:00,169.185,169.29,169.17,169.26,1577000001.0
2008-06-26 14:00:00,169.26,169.26,169.195,169.195,1236699998.0
2008-06-26 14:05:00,169.195,169.3,169.195,169.265,1631200000.0
2008-06-26 14:10:00,169.26,169.265,169.215,169.235,1888500000.0
2008-06-26 14:15:00,169.23,169.255,169.22,169.245,1091000000.0
2008-06-26 14:20:00,169.245,169.31,169.21,169.22,1654600000.0
2008-06-26 14:25:00,169.22,169.295,169.2,169.225,1815400001.0
2008-06-26 14:30:00,169.225,169.315,169.18,169.2,2629000005.0
2008-06-26 14:35:00,169.195,169.22,169.13,169.13,2816900001.0
2008-06-26 14:40:00,169.13,169.22,169.125,169.195,3231199998.0
2008-06-26 14:45:00,169.2,169.235,169.12,169.135,2592000000.0
2008-06-26 14:50:00,169.13,169.165,169.095,169.095,2177700001.0
2008-06-26 14:55:00,169.095,169.16,169.07,169.085,2137800001.0
2008-06-26 15:00:00,169.08,169.105,169.0,169.025,2506400003.0
2008-06-26 15:05:00,169.02,169.03,168.96,168.995,1906999999.0
2008-06-26 15:10:00,168.995,169.03,168.965,169.02,1866099998.0
2008-06-26 15:15:00,169.02,169.03,169.0,169.0,1642700000.0
2008-06-26 15:20:00,169.0,169.01,168.945,168.97,2049300000.0
2008-06-26 15:25:00,168.97,169.04,168.97,168.975,2559700005.0
2008-06-26 15:30:00,168.975,168.985,168.92,168.985,2337100001.0
2008-06-26 15:35:00,168.985,169.01,168.945,168.96,1904700000.0
2008-06-26 15:40:00,168.965,169.08,168.94,169.05,2742400000.0
2008-06-26 15:45:00,169.055,169.155,169.035,169.13,2817299998.0
2008-06-26 15:50:00,169.13,169.14,169.06,169.09,3207999990.0
2008-06-26 15:55:00,169.09,169.12,169.07,169.09,1560800004.0
2008-06-26 16:00:00,169.095,169.17,169.07,169.11,1739500000.0
2008-06-26 16:05:00,169.11,169.17,169.09,169.15,2350800001.0
2008-06-26 16:10:00,169.15,169.18,169.125,169.14,1665200000.0
2008-06-26 16:15:00,169.14,169.155,169.045,169.07,4681700004.0
2008-06-26 16:20:00,169.07,169.07,169.0,169.02,3677600000.0
2008-06-26 16:25:00,169.02,169.03,168.955,168.96,1718499998.0
2008-06-26 16:30:00,168.95,169.01,168.95,168.985,1956100000.0
2008-06-26 16:35:00,168.99,169.01,168.94,168.975,2422300006.0
2008-06-26 16:40:00,168.965,168.97,168.9,168.94,2367600001.0
2008-06-26 16:45:00,168.94,168.94,168.81,168.82,2473900003.0
2008-06-26 16:50:00,168.82,168.85,168.795,168.81,2418499999.0
2008-06-26 16:55:00,168.81,168.81,168.725,168.78,2087600006.0
2008-06-26 17:00:00,168.78,168.81,168.675,168.685,2589520003.0
2008-06-26 17:05:00,168.685,168.79,168.685,168.775,2343100002.0
2008-06-26 17:10:00,168.775,168.78,168.735,168.76,1932199996.0
2008-06-26 17:15:00,168.75,168.81,168.75,168.81,1904000000.0
2008-06-26 17:20:00,168.81,168.81,168.67,168.715,2275800007.0
2008-06-26 17:25:00,168.715,168.79,168.71,168.75,1734500000.0
2008-06-26 17:30:00,168.745,168.8,168.64,168.655,2055100000.0
2008-06-26 17:35:00,168.655,168.685,168.62,168.62,2155400000.0
2008-06-26 17:40:00,168.62,168.675,168.615,168.665,1575900003.0
2008-06-26 17:45:00,168.665,168.82,168.66,168.81,1362099999.0
2008-06-26 17:50:00,168.805,168.81,168.745,168.75,1536399998.0
2008-06-26 17:55:00,168.75,168.86,168.75,168.84,1341699998.0
2008-06-26 18:00:00,168.84,168.85,168.755,168.755,1670799999.0
2008-06-26 18:05:00,168.755,168.78,168.7,168.715,1084600000.0
2008-06-26 18:10:00,168.715,168.715,168.605,168.61,1426300000.0
2008-06-26 18:15:00,168.61,168.68,168.6,168.63,1273300000.0
2008-06-26 18:20:00,168.63,168.69,168.62,168.655,1399900001.0
2008-06-26 18:25:00,168.655,168.71,168.63,168.675,1121899999.0
2008-06-26 18:30:00,168.675,168.68,168.595,168.6,852300000.0
2008-06-26 18:35:00,168.6,168.61,168.515,168.54,1393500000.0
2008-06-26 18:40:00,168.54,168.56,168.495,168.54,1346000001.0
2008-06-26 18:45:00,168.54,168.54,168.485,168.5,977400001.0
2008-06-26 18:50:00,168.5,168.515,168.255,168.33,1912400003.0
2008-06-26 18:55:00,168.33,168.38,168.22,168.24,1704600000.0
2008-06-26 19:00:00,168.24,168.28,168.225,168.26,2438699999.0
2008-06-26 19:05:00,168.26,168.27,168.195,168.225,1595899999.0
2008-06-26 19:10:00,168.225,168.26,168.185,168.2,1626800000.0
2008-06-26 19:15:00,168.2,168.22,168.125,168.135,1236899998.0
2008-06-26 19:20:00,168.135,168.155,168.11,168.11,1131000000.0
2008-06-26 19:25:00,168.11,168.15,168.08,168.085,1910499995.0
2008-06-26 19:30:00,168.085,168.11,168.015,168.025,1944800001.0
2008-06-26 19:35:00,168.03,168.105,168.025,168.085,1267699999.0
2008-06-26 19:40:00,168.09,168.11,168.01,168.025,880300000.0
2008-06-26 19:45:00,168.025,168.04,168.0,168.015,474700000.0
2008-06-26 19:50:00,168.015,168.07,168.015,168.05,785900000.0
2008-06-26 19:55:00,168.05,168.15,168.04,168.13,1757199994.0
2008-06-26 20:00:00,168.13,168.18,168.125,168.18,882300000.0
2008-06-26 20:05:00,168.185,168.215,168.17,168.205,788400000.0
2008-06-26 20:10:00,168.205,168.33,168.185,168.28,1867800000.0
2008-06-26 20:15:00,168.29,168.29,168.205,168.215,1226199999.0
2008-06-26 20:20:00,168.215,168.275,168.045,168.045,1837199999.0
2008-06-26 20:25:00,168.045,168.1,168.0,168.07,1929086368.0
2008-06-26 20:30:00,168.07,168.1,168.01,168.04,1496600001.0
2008-06-26 20:35:00,168.04,168.15,168.03,168.115,1631300000.0
2008-06-26 20:40:00,168.115,168.115,168.08,168.085,1186200000.0
2008-06-26 20:45:00,168.085,168.135,168.03,168.05,1235800000.0
2008-06-26 20:50:00,168.05,168.075,168.045,168.075,619300000.0
2008-06-26 20:55:00,168.075,168.165,168.055,168.06,1216600000.0
2008-06-26 21:00:00,168.065,168.1,168.045,168.09,763300000.0
2008-06-26 21:05:00,168.085,168.11,168.065,168.1,1133300000.0
2008-06-26 21:10:00,168.1,168.125,168.09,168.115,440700000.0
2008-06-26 21:15:00,168.12,168.2,168.12,168.14,1350200000.0
2008-06-26 21:20:00,168.14,168.195,168.115,168.18,796300000.0
2008-06-26 21:25:00,168.18,168.185,168.125,168.17,878100000.0
2008-06-26 21:30:00,168.17,168.22,168.155,168.21,837500000.0
2008-06-26 21:35:00,168.22,168.235,168.19,168.205,552100000.0
2008-06-26 21:40:00,168.205,168.22,168.155,168.16,754700000.0
2008-06-26 21:45:00,168.16,168.17,168.085,168.155,1201700000.0
2008-06-26 21:50:00,168.155,168.17,168.115,168.15,860100000.0
2008-06-26 21:55:00,168.15,168.215,168.15,168.165,1051000000.0
2008-06-26 22:00:00,168.165,168.225,168.155,168.195,532200000.0
2008-06-26 22:05:00,168.2,168.22,168.19,168.205,374700000.0
2008-06-26 22:10:00,168.21,168.22,168.18,168.185,577100000.0
2008-06-26 22:15:00,168.19,168.195,168.14,168.185,458800000.0
2008-06-26 22:20:00,168.18,168.185,168.125,168.135,374800000.0
2008-06-26 22:25:00,168.135,168.215,168.135,168.175,505100000.0
2008-06-26 22:30:00,168.185,168.19,168.165,168.17,210100000.0
2008-06-26 22:35:00,168.17,168.18,168.15,168.15,293700000.0
2008-06-26 22:40:00,168.16,168.26,168.13,168.23,438900000.0
2008-06-26 22:45:00,168.24,168.35,168.215,168.32,554000000.0
2008-06-26 22:50:00,168.32,168.32,168.28,168.29,757800002.0
2008-06-26 22:55:00,168.29,168.31,168.27,168.3,317800000.0
2008-06-26 23:00:00,168.305,168.31,168.06,168.18,1836200000.0
2008-06-26 23:05:00,168.19,168.22,168.15,168.2,1547500001.0
2008-06-26 23:10:00,168.21,168.31,168.185,168.2,716100001.0
2008-06-26 23:15:00,168.205,168.27,168.18,168.225,795096000.0
2008-06-26 23:20:00,168.225,168.27,168.205,168.27,703900004.0
2008-06-26 23:25:00,168.27,168.29,168.245,168.26,371199997.0
2008-06-26 23:30:00,168.26,168.32,168.22,168.22,496399995.0
2008-06-26 23:35:00,168.22,168.28,168.21,168.26,120700000.0
2008-06-26 23:40:00,168.27,168.28,168.215,168.27,555299999.0
2008-06-26 23:45:00,168.28,168.31,168.25,168.29,242900000.0
2008-06-26 23:50:00,168.29,168.32,168.29,168.29,161800000.0
2008-06-26 23:55:00,168.29,168.32,168.265,168.31,161000000.0
2008-06-27 00:00:00,168.32,168.39,168.31,168.37,1418900000.0
2008-06-27 00:05:00,168.37,168.4,168.37,168.38,944299998.0
2008-06-27 00:10:00,168.38,168.41,168.38,168.38,962699999.0
2008-06-27 00:15:00,168.38,168.425,168.35,168.42,1255800000.0
2008-06-27 00:20:00,168.42,168.48,168.41,168.43,1359600001.0
2008-06-27 00:25:00,168.43,168.45,168.43,168.44,634700000.0
2008-06-27 00:30:00,168.45,168.5,168.43,168.43,1142700000.0
2008-06-27 00:35:00,168.43,168.43,168.42,168.43,1561299998.0
2008-06-27 00:40:00,168.43,168.43,168.34,168.4,3727999991.0
2008-06-27 00:45:00,168.39,168.43,168.375,168.41,2479599992.0
2008-06-27 00:50:00,168.41,168.48,168.39,168.45,2755000009.0
2008-06-27 00:55:00,168.45,168.465,168.42,168.45,2091400005.0
2008-06-27 01:00:00,168.45,168.48,168.41,168.45,2098299993.0
2008-06-27 01:05:00,168.45,168.48,168.44,168.46,2894199994.0
2008-06-27 01:10:00,168.46,168.5,168.44,168.49,1695799992.0
2008-06-27 01:15:00,168.485,168.5,168.41,168.44,4400900009.0
2008-06-27 01:20:00,168.435,168.44,168.35,168.36,3371499995.0
2008-06-27 01:25:00,168.36,168.38,168.35,168.35,3192900001.0
2008-06-27 01:30:00,168.35,168.35,168.235,168.25,4491399990.0
2008-06-27 01:35:00,168.25,168.325,168.25,168.31,2825299967.0
2008-06-27 01:40:00,168.31,168.445,168.31,168.43,4589999966.0
2008-06-27 01:45:00,168.43,168.45,168.38,168.42,4053699982.0
2008-06-27 01:50:00,168.42,168.44,168.36,168.41,2625299993.0
2008-06-27 01:55:00,168.41,168.44,168.39,168.4,1765900000.0
2008-06-27 02:00:00,168.4,168.41,168.195,168.2,2833599998.0
2008-06-27 02:05:00,168.205,168.23,168.115,168.15,2518999999.0
2008-06-27 02:10:00,168.15,168.2,168.115,168.2,1683800000.0
2008-06-27 02:15:00,168.19,168.27,168.18,168.23,1568700002.0
2008-06-27 02:20:00,168.23,168.3,168.15,168.28,1701000000.0
2008-06-27 02:25:00,168.28,168.29,168.16,168.21,1127300000.0
2008-06-27 02:30:00,168.21,168.39,168.21,168.35,2254900000.0
2008-06-27 02:35:00,168.35,168.52,168.33,168.43,1998100000.0
2008-06-27 02:40:00,168.43,168.51,168.41,168.47,1570700000.0
2008-06-27 02:45:00,168.47,168.47,168.41,168.41,1013400000.0
2008-06-27 02:50:00,168.41,168.41,168.3,168.34,2427100000.0
2008-06-27 02:55:00,168.34,168.34,168.27,168.28,2712599999.0
2008-06-27 03:00:00,168.285,168.29,168.22,168.28,895500000.0
2008-06-27 03:05:00,168.28,168.305,168.26,168.28,672000000.0
2008-06-27 03:10:00,168.28,168.345,168.275,168.345,628899999.0
2008-06-27 03:15:00,168.345,168.345,168.295,168.31,1127400000.0
2008-06-27 03:20:00,168.31,168.385,168.31,168.38,863899999.0
2008-06-27 03:25:00,168.38,168.385,168.32,168.32,667399999.0
2008-06-27 03:30:00,168.32,168.39,168.32,168.32,1406899999.0
2008-06-27 03:35:00,168.32,168.33,168.26,168.31,1099100000.0
2008-06-27 03:40:00,168.31,168.38,168.31,168.31,2274699999.0
2008-06-27 03:45:00,168.31,168.36,168.31,168.35,694000000.0
2008-06-27 03:50:00,168.35,168.37,168.32,168.35,1269000000.0
2008-06-27 03:55:00,168.35,168.36,168.3,168.35,1133800000.0
2008-06-27 04:00:00,168.35,168.42,168.32,168.34,1520800000.0
2008-06-27 04:05:00,168.34,168.4,168.335,168.365,879500000.0
2008-06-27 04:10:00,168.36,168.36,168.3,168.32,546400000.0
2008-06-27 04:15:00,168.32,168.4,168.29,168.39,1165300000.0
2008-06-27 04:20:00,168.39,168.41,168.38,168.41,1698000000.0
2008-06-27 04:25:00,168.41,168.47,168.4,168.405,2108100000.0
2008-06-27 04:30:00,168.41,168.44,168.39,168.39,1784300000.0
2008-06-27 04:35:00,168.39,168.42,168.39,168.41,891000000.0
2008-06-27 04:40:00,168.4,168.42,168.36,168.38,1217300000.0
2008-06-27 04:45:00,168.38,168.42,168.38,168.42,915300000.0
2008-06-27 04:50:00,168.42,168.45,168.37,168.37,875700000.0
2008-06-27 04:55:00,168.375,168.39,168.37,168.38,932100000.0
2008-06-27 05:00:00,168.38,168.44,168.36,168.38,1092400000.0
2008-06-27 05:05:00,168.38,168.39,168.33,168.34,1556600000.0
2008-06-27 05:10:00,168.34,168.36,168.31,168.33,1372700000.0
2008-06-27 05:15:00,168.33,168.36,168.32,168.36,1104600000.0
2008-06-27 05:20:00,168.36,168.37,168.27,168.28,856500000.0
2008-06-27 05:25:00,168.28,168.33,168.26,168.33,1449000000.0
2008-06-27 05:30:00,168.33,168.4,168.31,168.4,628500001.0
2008-06-27 05:35:00,168.4,168.41,168.36,168.375,638899999.0
2008-06-27 05:40:00,168.375,168.41,168.375,168.41,369200000.0
2008-06-27 05:45:00,168.41,168.46,168.39,168.45,544400000.0
2008-06-27 05:50:00,168.45,168.54,168.45,168.46,850100000.0
2008-06-27 05:55:00,168.46,168.46,168.45,168.46,466000000.0
2008-06-27 06:00:00,168.46,168.5,168.45,168.46,241100000.0
2008-06-27 06:05:00,168.46,168.48,168.4,168.48,655800000.0
2008-06-27 06:10:00,168.48,168.49,168.44,168.48,1937500000.0
2008-06-27 06:15:00,168.48,168.5,168.44,168.44,2152999999.0
2008-06-27 06:20:00,168.44,168.44,168.39,168.405,2165599996.0
2008-06-27 06:25:00,168.405,168.42,168.37,168.405,393700000.0
2008-06-27 06:30:00,168.405,168.48,168.4,168.465,670000000.0
2008-06-27 06:35:00,168.47,168.505,168.45,168.47,674300001.0
2008-06-27 06:40:00,168.47,168.475,168.39,168.46,555099998.0
2008-06-27 06:45:00,168.46,168.55,168.46,168.51,1617600000.0
2008-06-27 06:50:00,168.51,168.51,168.45,168.47,1151600000.0
2008-06-27 06:55:00,168.47,168.49,168.41,168.49,1218500000.0
2008-06-27 07:00:00,168.49,168.54,168.49,168.53,1092800000.0
2008-06-27 07:05:00,168.53,168.56,168.51,168.51,1988000000.0
2008-06-27 07:10:00,168.52,168.58,168.46,168.5,2300600000.0
2008-06-27 07:15:00,168.5,168.54,168.45,168.47,2708199995.0
2008-06-27 07:20:00,168.47,168.49,168.445,168.45,1442600000.0
2008-06-27 07:25:00,168.45,168.52,168.44,168.49,1915300000.0
2008-06-27 07:30:00,168.49,168.56,168.48,168.55,1386300000.0
2008-06-27 07:35:00,168.55,168.59,168.52,168.54,1300399997.0
2008-06-27 07:40:00,168.54,168.55,168.44,168.46,2358900002.0
2008-06-27 07:45:00,168.46,168.5,168.45,168.475,1643100001.0
2008-06-27 07:50:00,168.49,168.515,168.44,168.45,1759399991.0
2008-06-27 07:55:00,168.45,168.5,168.42,168.445,2277900000.0
2008-06-27 08:00:00,168.445,168.47,168.35,168.4,3367500001.0
2008-06-27 08:05:00,168.4,168.4,168.26,168.32,2561600001.0
2008-06-27 08:10:00,168.32,168.33,168.28,168.31,2344100000.0
2008-06-27 08:15:00,168.31,168.37,168.26,168.345,3435099997.0
2008-06-27 08:20:00,168.345,168.36,168.255,168.27,4824000004.0
2008-06-27 08:25:00,168.27,168.315,168.165,168.18,2901386365.0
2008-06-27 08:30:00,168.18,168.195,168.1,168.145,3621712000.0
2008-06-27 08:35:00,168.145,168.225,168.145,168.205,2800608735.0
2008-06-27 08:40:00,168.21,168.24,168.16,168.19,3304035992.0
2008-06-27 08:45:00,168.19,168.255,168.145,168.2,2925532003.0
2008-06-27 08:50:00,168.2,168.305,168.2,168.24,3526823989.0
2008-06-27 08:55:00,168.24,168.34,168.2,168.335,2633899998.0
2008-06-27 09:00:00,168.335,168.34,168.165,168.2,6532011998.0
2008-06-27 09:05:00,168.2,168.23,168.115,168.14,5554699997.0
2008-06-27 09:10:00,168.14,168.225,168.105,168.145,3124200000.0
2008-06-27 09:15:00,168.145,168.265,168.13,168.26,2387199996.0
2008-06-27 09:20:00,168.26,168.27,168.185,168.25,2962486370.0
2008-06-27 09:25:00,168.25,168.27,168.165,168.225,2505200008.0
2008-06-27 09:30:00,168.225,168.24,167.96,167.975,4593886379.0
2008-06-27 09:35:00,167.97,168.08,167.94,168.04,2737200003.0
2008-06-27 09:40:00,168.04,168.04,167.85,167.92,3067569998.0
2008-06-27 09:45:00,167.92,167.925,167.65,167.66,4104725007.0
2008-06-27 09:50:00,167.65,167.745,167.64,167.7,2618300000.0
2008-06-27 09:55:00,167.695,167.705,167.41,167.435,2947599999.0
2008-06-27 10:00:00,167.44,167.51,167.315,167.41,2706300002.0
2008-06-27 10:05:00,167.41,167.59,167.41,167.58,2323899999.0
2008-06-27 10:10:00,167.58,167.58,167.465,167.475,2984200004.0
2008-06-27 10:15:00,167.475,167.51,167.425,167.495,2287499998.0
2008-06-27 10:20:00,167.495,167.5,167.235,167.33,2709100000.0
2008-06-27 10:25:00,167.33,167.42,167.225,167.41,2120300001.0
2008-06-27 10:30:00,167.41,167.52,167.355,167.51,2580999998.0
2008-06-27 10:35:00,167.51,167.61,167.43,167.6,3375899997.0
2008-06-27 10:40:00,167.61,167.68,167.51,167.67,3638399996.0
2008-06-27 10:45:00,167.675,167.69,167.49,167.51,3961000009.0
2008-06-27 10:50:00,167.495,167.56,167.475,167.515,2703300002.0
2008-06-27 10:55:00,167.52,167.69,167.47,167.525,2770499998.0
2008-06-27 11:00:00,167.54,167.605,167.495,167.595,2900300001.0
2008-06-27 11:05:00,167.59,167.6,167.45,167.55,2989900003.0
2008-06-27 11:10:00,167.55,167.7,167.535,167.665,1887100000.0
2008-06-27 11:15:00,167.665,167.72,167.64,167.655,1855100000.0
2008-06-27 11:20:00,167.655,167.66,167.495,167.495,1817499998.0
2008-06-27 11:25:00,167.49,167.52,167.39,167.44,2755399997.0
2008-06-27 11:30:00,167.435,167.47,167.355,167.435,2691199993.0
2008-06-27 11:35:00,167.435,167.59,167.435,167.585,1669300000.0
2008-06-27 11:40:00,167.59,167.64,167.505,167.63,2139999997.0
2008-06-27 11:45:00,167.63,167.68,167.61,167.665,1590199999.0
2008-06-27 11:50:00,167.665,167.68,167.52,167.555,2255899999.0
2008-06-27 11:55:00,167.56,167.59,167.48,167.51,1867200000.0
2008-06-27 12:00:00,167.51,167.51,167.46,167.49,1476799998.0
2008-06-27 12:05:00,167.49,167.53,167.46,167.485,1375199999.0
2008-06-27 12:10:00,167.485,167.54,167.47,167.53,1125900000.0
2008-06-27 12:15:00,167.53,167.54,167.465,167.495,1599300000.0
2008-06-27 12:20:00,167.49,167.53,167.47,167.5,1391500000.0
2008-06-27 12:25:00,167.5,167.53,167.495,167.505,953800000.0
2008-06-27 12:30:00,167.51,167.54,167.47,167.49,1467300000.0
2008-06-27 12:35:00,167.485,167.585,167.475,167.52,1255800000.0
2008-06-27 12:40:00,167.525,167.64,167.525,167.6,1254000000.0
2008-06-27 12:45:00,167.6,167.66,167.555,167.59,1385600000.0
2008-06-27 12:50:00,167.59,167.61,167.54,167.545,1664300000.0
2008-06-27 12:55:00,167.545,167.59,167.49,167.55,1563999999.0
2008-06-27 13:00:00,167.545,167.64,167.5,167.545,1523999998.0
2008-06-27 13:05:00,167.545,167.55,167.445,167.455,2581599995.0
2008-06-27 13:10:00,167.46,167.48,167.42,167.48,1706399997.0
2008-06-27 13:15:00,167.475,167.495,167.39,167.395,2223799997.0
2008-06-27 13:20:00,167.395,167.44,167.365,167.41,1666599998.0
2008-06-27 13:25:00,167.41,167.41,167.315,167.325,1811199999.0
2008-06-27 13:30:00,167.33,167.39,167.305,167.31,1879199995.0
2008-06-27 13:35:00,167.31,167.33,167.24,167.28,2195800000.0
2008-06-27 13:40:00,167.28,167.33,167.265,167.295,1807399998.0
2008-06-27 13:45:00,167.295,167.3,167.175,167.215,2780499990.0
2008-06-27 13:50:00,167.215,167.3,167.215,167.27,1502500000.0
2008-06-27 13:55:00,167.27,167.43,167.265,167.3,2085500000.0
2008-06-27 14:00:00,167.3,167.31,167.17,167.19,2414199992.0
2008-06-27 14:05:00,167.19,167.23,167.11,167.145,2143300000.0
2008-06-27 14:10:00,167.135,167.17,167.055,167.065,2504699999.0
2008-06-27 14:15:00,167.075,167.16,167.075,167.14,1806499998.0
2008-06-27 14:20:00,167.14,167.15,167.06,167.08,2277399995.0
2008-06-27 14:25:00,167.075,167.1,167.025,167.09,1816499999.0
2008-06-27 14:30:00,167.09,167.2,167.03,167.08,3806800004.0
2008-06-27 14:35:00,167.08,167.17,167.06,167.15,2777499999.0
2008-06-27 14:40:00,167.145,167.3,167.105,167.25,2624200006.0
2008-06-27 14:45:00,167.25,167.28,167.21,167.255,3284400005.0
2008-06-27 14:50:00,167.255,167.31,167.24,167.25,3951500007.0
2008-06-27 14:55:00,167.25,167.4,167.24,167.4,2887300009.0
2008-06-27 15:00:00,167.405,167.42,167.35,167.365,3588299994.0
2008-06-27 15:05:00,167.365,167.365,167.305,167.33,2562799995.0
2008-06-27 15:10:00,167.33,167.38,167.3,167.31,1920899999.0
2008-06-27 15:15:00,167.31,167.32,167.23,167.24,2796499997.0
2008-06-27 15:20:00,167.245,167.36,167.235,167.335,2226399996.0
2008-06-27 15:25:00,167.335,167.39,167.3,167.32,2431800001.0
2008-06-27 15:30:00,167.33,167.49,167.305,167.445,2871399999.0
2008-06-27 15:35:00,167.445,167.46,167.34,167.37,4180999998.0
2008-06-27 15:40:00,167.37,167.38,167.275,167.29,4281800003.0
2008-06-27 15:45:00,167.29,167.39,167.28,167.36,3260500004.0
2008-06-27 15:50:00,167.345,167.36,167.3,167.32,2976899993.0
2008-06-27 15:55:00,167.32,167.34,167.255,167.32,2809400001.0
2008-06-27 16:00:00,167.33,167.52,167.295,167.47,2627700002.0
2008-06-27 16:05:00,167.47,167.53,167.455,167.49,2712200000.0
2008-06-27 16:10:00,167.49,167.5,167.4,167.415,3053099998.0
2008-06-27 16:15:00,167.415,167.445,167.385,167.445,2328100001.0
2008-06-27 16:20:00,167.445,167.45,167.405,167.415,3205499998.0
2008-06-27 16:25:00,167.415,167.43,167.33,167.34,3350999995.0
2008-06-27 16:30:00,167.35,167.44,167.33,167.43,3303700002.0
2008-06-27 16:35:00,167.435,167.46,167.39,167.435,2684700002.0
2008-06-27 16:40:00,167.44,167.45,167.35,167.375,2849200003.0
2008-06-27 16:45:00,167.375,167.38,167.325,167.33,2754299994.0
2008-06-27 16:50:00,167.33,167.335,167.255,167.255,2794099995.0
2008-06-27 16:55:00,167.26,167.28,167.15,167.18,3907200002.0
2008-06-27 17:00:00,167.18,167.28,167.145,167.255,2111200001.0
2008-06-27 17:05:00,167.255,167.26,167.2,167.24,1905700000.0
2008-06-27 17:10:00,167.24,167.33,167.22,167.305,1685900000.0
2008-06-27 17:15:00,167.305,167.34,167.27,167.275,1747300003.0
2008-06-27 17:20:00,167.26,167.29,167.19,167.225,2535599998.0
2008-06-27 17:25:00,167.24,167.275,167.215,167.26,2276499999.0
2008-06-27 17:30:00,167.25,167.29,167.225,167.28,1850200000.0
2008-06-27 17:35:00,167.28,167.29,167.235,167.285,1489300001.0
2008-06-27 17:40:00,167.29,167.345,167.27,167.335,2164200003.0
2008-06-27 17:45:00,167.34,167.365,167.315,167.355,3648200000.0
2008-06-27 17:50:00,167.355,167.4,167.335,167.37,2754600002.0
2008-06-27 17:55:00,167.38,167.44,167.365,167.375,2111399999.0
2008-06-27 18:00:00,167.375,167.45,167.365,167.435,1708900000.0
2008-06-27 18:05:00,167.435,167.49,167.42,167.475,1461400000.0
2008-06-27 18:10:00,167.48,167.48,167.43,167.46,1207600000.0
2008-06-27 18:15:00,167.46,167.5,167.445,167.465,837800000.0
2008-06-27 18:20:00,167.465,167.54,167.43,167.52,1285000000.0
2008-06-27 18:25:00,167.52,167.575,167.5,167.55,1062500000.0
2008-06-27 18:30:00,167.55,167.57,167.49,167.51,1560999999.0
2008-06-27 18:35:00,167.515,167.52,167.47,167.5,935600000.0
2008-06-27 18:40:00,167.5,167.5,167.445,167.485,828500000.0
2008-06-27 18:45:00,167.485,167.495,167.445,167.455,804300000.0
2008-06-27 18:50:00,167.455,167.48,167.42,167.46,699100000.0
2008-06-27 18:55:00,167.46,167.5,167.43,167.455,910300000.0
2008-06-27 19:00:00,167.46,167.47,167.385,167.455,1401900000.0
2008-06-27 19:05:00,167.455,167.49,167.43,167.44,1453800000.0
2008-06-27 19:10:00,167.435,167.445,167.355,167.405,1532300001.0
2008-06-27 19:15:00,167.405,167.45,167.33,167.335,1581500002.0
2008-06-27 19:20:00,167.34,167.385,167.285,167.31,1539300000.0
2008-06-27 19:25:00,167.31,167.32,167.24,167.26,1483700000.0
2008-06-27 19:30:00,167.26,167.28,167.195,167.23,1489800000.0
2008-06-27 19:35:00,167.23,167.24,167.19,167.195,1771400000.0
2008-06-27 19:40:00,167.195,167.2,167.165,167.185,1052700000.0
2008-06-27 19:45:00,167.185,167.19,167.135,167.16,1065300000.0
2008-06-27 19:50:00,167.16,167.16,167.075,167.1,1477400000.0
2008-06-27 19:55:00,167.1,167.21,167.085,167.19,1243200000.0
2008-06-27 20:00:00,167.19,167.23,167.17,167.23,839200000.0
2008-06-27 20:05:00,167.23,167.3,167.2,167.27,800200000.0
2008-06-27 20:10:00,167.27,167.37,167.26,167.36,1083500000.0
2008-06-27 20:15:00,167.355,167.43,167.33,167.35,854300000.0
2008-06-27 20:20:00,167.335,167.375,167.285,167.375,1063900000.0
2008-06-27 20:25:00,167.375,167.44,167.305,167.4,1342400000.0
2008-06-27 20:30:00,167.4,167.48,167.36,167.41,983100000.0
2008-06-27 20:35:00,167.4,167.46,167.4,167.425,725600000.0
2008-06-27 20:40:00,167.425,167.45,167.385,167.415,722800000.0
2008-06-27 20:45:00,167.425,167.5,167.42,167.475,976700001.0
2008-06-27 20:50:00,167.475,167.59,167.465,167.58,1068700001.0
2008-06-27 20:55:00,167.6,167.63,167.53,167.57,1722000000.0
2008-06-27 21:00:00,167.555,167.6,167.54,167.545,806700000.0
2008-06-27 21:05:00,167.555,167.56,167.485,167.535,733900000.0
2008-06-27 21:10:00,167.545,167.62,167.52,167.59,643700000.0
2008-06-27 21:15:00,167.595,167.6,167.525,167.57,518200000.0
2008-06-27 21:20:00,167.565,167.6,167.535,167.595,760900000.0
2008-06-27 21:25:00,167.585,167.605,167.505,167.575,673900000.0
2008-06-27 21:30:00,167.575,167.585,167.485,167.555,740700000.0
2008-06-27 21:35:00,167.55,167.625,167.545,167.615,397500000.0
2008-06-27 21:40:00,167.615,167.625,167.57,167.6,809400000.0
2008-06-27 21:45:00,167.61,167.625,167.555,167.555,475200000.0
2008-06-27 21:50:00,167.555,167.62,167.555,167.58,383800000.0
2008-06-27 21:55:00,167.59,167.63,167.55,167.605,312500000.0
2008-06-27 22:00:00,167.605,167.625,167.595,167.605,273200000.0
2008-06-27 22:05:00,167.605,167.605,167.545,167.55,280100000.0
2008-06-27 22:10:00,167.55,167.59,167.54,167.575,321900000.0
2008-06-27 22:15:00,167.57,167.575,167.51,167.51,302500000.0
2008-06-27 22:20:00,167.51,167.53,167.48,167.49,232800000.0
2008-06-27 22:25:00,167.495,167.54,167.46,167.47,501900000.0
2008-06-27 22:30:00,167.47,167.48,167.43,167.465,334600000.0
2008-06-27 22:35:00,167.455,167.485,167.44,167.46,224300000.0
2008-06-27 22:40:00,167.465,167.545,167.465,167.49,255300000.0
2008-06-27 22:45:00,167.49,167.575,167.49,167.57,208300001.0
2008-06-27 22:50:00,167.575,167.58,167.55,167.58,134100000.0
2008-06-27 22:55:00,167.575,167.61,167.545,167.605,265200000.0
2008-06-29 23:00:00,167.48,167.49,167.35,167.49,58400000.0
2008-06-29 23:05:00,167.49,167.49,167.35,167.47,23600000.0
2008-06-29 23:10:00,167.45,167.55,167.45,167.5,52600000.0
2008-06-29 23:15:00,167.51,167.53,167.51,167.525,14200000.0
2008-06-29 23:20:00,167.52,167.525,167.47,167.5,14800000.0
2008-06-29 23:25:00,167.5,167.515,167.435,167.515,13400000.0
2008-06-29 23:30:00,167.445,167.515,167.445,167.515,5200000.0
2008-06-29 23:35:00,167.51,167.54,167.445,167.54,95300000.0
2008-06-29 23:40:00,167.45,167.54,167.45,167.54,26200000.0
2008-06-29 23:45:00,167.54,167.555,167.475,167.54,63900000.0
2008-06-29 23:50:00,167.47,167.54,167.47,167.49,28000000.0
2008-06-29 23:55:00,167.5,167.52,167.48,167.52,10200000.0
2008-06-30 00:00:00,167.52,167.58,167.52,167.57,541800000.0
2008-06-30 00:05:00,167.575,167.68,167.56,167.635,511100001.0
2008-06-30 00:10:00,167.64,167.66,167.6,167.64,685000000.0
2008-06-30 00:15:00,167.635,167.71,167.63,167.7,474499999.0
2008-06-30 00:20:00,167.705,167.81,167.69,167.79,443500000.0
2008-06-30 00:25:00,167.79,167.81,167.78,167.78,488100000.0
2008-06-30 00:30:00,167.77,167.79,167.755,167.79,190500000.0
2008-06-30 00:35:00,167.79,167.8,167.755,167.8,267300000.0
2008-06-30 00:40:00,167.8,167.8,167.78,167.78,103000000.0
2008-06-30 00:45:00,167.78,167.83,167.78,167.83,543800000.0
2008-06-30 00:50:00,167.83,167.86,167.81,167.84,583100000.0
2008-06-30 00:55:00,167.84,167.855,167.83,167.83,825600000.0
2008-06-30 01:00:00,167.83,167.85,167.83,167.84,1116900001.0
2008-06-30 01:05:00,167.84,167.85,167.805,167.82,2347000004.0
2008-06-30 01:10:00,167.82,167.82,167.785,167.79,754600000.0
2008-06-30 01:15:00,167.8,167.805,167.755,167.76,1815900000.0
2008-06-30 01:20:00,167.76,167.76,167.76,167.76,1282100000.0
2008-06-30 01:25:00,167.76,167.76,167.745,167.76,854200001.0
2008-06-30 01:30:00,167.76,167.78,167.715,167.78,1205800000.0
2008-06-30 01:35:00,167.78,167.79,167.69,167.78,1281500000.0
2008-06-30 01:40:00,167.78,167.81,167.755,167.81,1492200001.0
2008-06-30 01:45:00,167.81,167.85,167.77,167.85,1336300004.0
2008-06-30 01:50:00,167.85,167.865,167.79,167.865,1787899999.0
2008-06-30 01:55:00,167.86,167.93,167.81,167.84,2778300002.0
2008-06-30 02:00:00,167.84,167.85,167.775,167.8,2119500001.0
2008-06-30 02:05:00,167.8,167.94,167.8,167.94,2039700001.0
2008-06-30 02:10:00,167.94,167.97,167.92,167.94,2742200002.0
2008-06-30 02:15:00,167.95,168.005,167.95,167.98,2580100001.0
2008-06-30 02:20:00,167.98,168.0,167.88,167.95,2244500002.0
2008-06-30 02:25:00,167.95,168.01,167.945,168.0,1750600001.0
2008-06-30 02:30:00,168.01,168.01,167.95,167.96,3756900004.0
2008-06-30 02:35:00,167.96,168.06,167.96,168.02,3785400005.0
2008-06-30 02:40:00,168.015,168.05,168.0,168.02,1943100000.0
2008-06-30 02:45:00,168.02,168.03,167.995,168.0,1950200000.0
2008-06-30 02:50:00,168.0,168.06,167.97,167.98,3766700000.0
2008-06-30 02:55:00,167.98,168.07,167.98,168.07,2644800000.0
2008-06-30 03:00:00,168.07,168.07,168.01,168.045,2481099999.0
2008-06-30 03:05:00,168.045,168.05,168.01,168.03,2420500003.0
2008-06-30 03:10:00,168.03,168.11,168.015,168.07,3117900000.0
2008-06-30 03:15:00,168.07,168.07,167.95,167.98,4180000005.0
2008-06-30 03:20:00,167.98,167.99,167.96,167.96,2225900013.0
2008-06-30 03:25:00,167.96,167.96,167.9,167.915,3055499998.0
2008-06-30 03:30:00,167.92,168.0,167.915,167.95,2455100001.0
2008-06-30 03:35:00,167.95,167.96,167.935,167.955,1025300000.0
2008-06-30 03:40:00,167.955,167.97,167.945,167.95,999300000.0
2008-06-30 03:45:00,167.95,168.03,167.95,167.985,3567999994.0
2008-06-30 03:50:00,167.985,167.99,167.91,167.91,2571700000.0
2008-06-30 03:55:00,167.91,167.98,167.9,167.98,2162599997.0
2008-06-30 04:00:00,167.98,168.02,167.965,168.0,2876300006.0
2008-06-30 04:05:00,168.0,168.015,167.98,167.99,1871499994.0
2008-06-30 04:10:00,167.99,168.02,167.96,167.96,3024700007.0
2008-06-30 04:15:00,167.96,167.96,167.9,167.915,2316600004.0
2008-06-30 04:20:00,167.915,167.915,167.805,167.845,2070799998.0
2008-06-30 04:25:00,167.85,167.88,167.845,167.845,3149600011.0
2008-06-30 04:30:00,167.845,167.845,167.815,167.825,2130299996.0
2008-06-30 04:35:00,167.825,167.84,167.75,167.77,2245500005.0
2008-06-30 04:40:00,167.77,167.8,167.74,167.77,1395700000.0
2008-06-30 04:45:00,167.78,167.8,167.72,167.73,744600000.0
2008-06-30 04:50:00,167.74,167.74,167.67,167.73,1216800000.0
2008-06-30 04:55:00,167.72,167.75,167.58,167.64,1884200000.0
2008-06-30 05:00:00,167.64,167.66,167.6,167.63,1861500001.0
2008-06-30 05:05:00,167.63,167.65,167.61,167.63,1394099992.0
2008-06-30 05:10:00,167.63,167.71,167.615,167.68,1179999999.0
2008-06-30 05:15:00,167.68,167.69,167.64,167.65,645700000.0
2008-06-30 05:20:00,167.65,167.695,167.645,167.695,685500000.0
2008-06-30 05:25:00,167.7,167.7,167.67,167.67,403700000.0
2008-06-30 05:30:00,167.67,167.68,167.6,167.615,836100000.0
2008-06-30 05:35:00,167.615,167.64,167.59,167.59,670800003.0
2008-06-30 05:40:00,167.59,167.64,167.58,167.61,524000008.0
2008-06-30 05:45:00,167.61,167.63,167.6,167.63,332500003.0
2008-06-30 05:50:00,167.64,167.65,167.61,167.64,503200001.0
2008-06-30 05:55:00,167.64,167.68,167.63,167.665,319300000.0
2008-06-30 06:00:00,167.68,167.69,167.66,167.66,493400000.0
2008-06-30 06:05:00,167.67,167.67,167.64,167.66,117000000.0
2008-06-30 06:10:00,167.65,167.655,167.61,167.64,477400000.0
2008-06-30 06:15:00,167.63,167.65,167.59,167.6,874200000.0
2008-06-30 06:20:00,167.6,167.63,167.57,167.58,266600002.0
2008-06-30 06:25:00,167.58,167.63,167.57,167.57,590799999.0
2008-06-30 06:30:00,167.57,167.58,167.51,167.57,1235600001.0
2008-06-30 06:35:00,167.56,167.56,167.53,167.55,309700000.0
2008-06-30 06:40:00,167.55,167.56,167.52,167.52,705800000.0
2008-06-30 06:45:00,167.52,167.54,167.46,167.47,491300000.0
2008-06-30 06:50:00,167.47,167.47,167.325,167.355,1271200000.0
2008-06-30 06:55:00,167.355,167.4,167.33,167.38,722500000.0
2008-06-30 07:00:00,167.38,167.43,167.35,167.38,1362800001.0
2008-06-30 07:05:00,167.38,167.39,167.35,167.38,648900002.0
2008-06-30 07:10:00,167.38,167.45,167.36,167.41,1091300001.0
2008-06-30 07:15:00,167.41,167.44,167.37,167.39,561100000.0
2008-06-30 07:20:00,167.39,167.42,167.38,167.41,313599999.0
2008-06-30 07:25:00,167.42,167.44,167.41,167.42,761000001.0
2008-06-30 07:30:00,167.43,167.43,167.38,167.405,1153800000.0
2008-06-30 07:35:00,167.405,167.405,167.33,167.33,779999998.0
2008-06-30 07:40:00,167.33,167.33,167.26,167.27,1897000000.0
2008-06-30 07:45:00,167.27,167.27,167.02,167.1,3582760001.0
2008-06-30 07:50:00,167.11,167.145,167.05,167.08,2436900007.0
2008-06-30 07:55:00,167.08,167.19,167.08,167.18,1093500000.0
2008-06-30 08:00:00,167.18,167.19,167.095,167.12,2362599999.0
2008-06-30 08:05:00,167.12,167.13,166.95,166.99,2273300000.0
2008-06-30 08:10:00,166.99,167.09,166.98,167.06,1880200010.0
2008-06-30 08:15:00,167.06,167.09,166.93,166.96,3314500022.0
2008-06-30 08:20:00,166.96,166.97,166.835,166.86,2963900006.0
2008-06-30 08:25:00,166.865,166.88,166.825,166.835,2228700001.0
2008-06-30 08:30:00,166.84,166.88,166.82,166.85,1889099998.0
2008-06-30 08:35:00,166.85,166.94,166.85,166.89,2354699989.0
2008-06-30 08:40:00,166.88,167.02,166.88,166.94,3610400000.0
2008-06-30 08:45:00,166.94,166.95,166.92,166.93,1777599995.0
2008-06-30 08:50:00,166.93,166.985,166.905,166.91,3022700003.0
2008-06-30 08:55:00,166.91,166.95,166.85,166.93,4123400007.0
2008-06-30 09:00:00,166.93,166.95,166.885,166.94,4539500014.0
2008-06-30 09:05:00,166.94,166.95,166.79,166.81,6109800003.0
2008-06-30 09:10:00,166.81,166.96,166.805,166.94,6432199996.0
2008-06-30 09:15:00,166.94,166.99,166.83,166.87,6207999995.0
2008-06-30 09:20:00,166.855,166.905,166.76,166.77,5136400016.0
2008-06-30 09:25:00,166.76,166.83,166.76,166.83,3662300015.0
2008-06-30 09:30:00,166.83,166.86,166.78,166.78,4474790020.0
2008-06-30 09:35:00,166.78,166.8,166.745,166.8,4209100011.0
2008-06-30 09:40:00,166.8,166.8,166.62,166.665,6345899954.0
2008-06-30 09:45:00,166.665,166.675,166.43,166.44,6748599986.0
2008-06-30 09:50:00,166.44,166.49,166.32,166.32,5754079967.0
2008-06-30 09:55:00,166.32,166.42,166.32,166.42,4277299991.0
2008-06-30 10:00:00,166.41,166.44,166.29,166.3,4336199997.0
2008-06-30 10:05:00,166.29,166.34,166.25,166.28,6048699995.0
2008-06-30 10:10:00,166.29,166.31,166.215,166.215,5060296016.0
2008-06-30 10:15:00,166.215,166.235,166.07,166.125,6765595996.0
2008-06-30 10:20:00,166.125,166.325,166.095,166.315,7576100010.0
2008-06-30 10:25:00,166.315,166.33,166.245,166.31,6634896007.0
2008-06-30 10:30:00,166.31,166.33,166.2,166.31,4413575994.0
2008-06-30 10:35:00,166.31,166.47,166.31,166.46,4751399992.0
2008-06-30 10:40:00,166.46,166.535,166.45,166.535,5578283991.0
2008-06-30 10:45:00,166.535,166.55,166.465,166.485,5439000028.0
2008-06-30 10:50:00,166.49,166.53,166.455,166.48,5103600001.0
2008-06-30 10:55:00,166.48,166.485,166.415,166.425,4358000028.0
2008-06-30 11:00:00,166.425,166.57,166.405,166.52,4626600003.0
2008-06-30 11:05:00,166.52,166.65,166.52,166.64,4606580013.0
2008-06-30 11:10:00,166.625,166.7,166.62,166.67,4014800012.0
2008-06-30 11:15:00,166.67,166.69,166.6,166.6,4470199988.0
2008-06-30 11:20:00,166.6,166.6,166.505,166.535,3695100003.0
2008-06-30 11:25:00,166.535,166.56,166.5,166.515,3165899994.0
2008-06-30 11:30:00,166.515,166.59,166.51,166.545,3750999996.0
2008-06-30 11:35:00,166.54,166.55,166.435,166.44,4833999983.0
2008-06-30 11:40:00,166.44,166.44,166.3,166.31,4482568012.0
2008-06-30 11:45:00,166.31,166.34,166.25,166.25,5137600003.0
2008-06-30 11:50:00,166.25,166.31,166.23,166.28,3475900008.0
2008-06-30 11:55:00,166.28,166.34,166.28,166.295,3227000012.0
2008-06-30 12:00:00,166.295,166.33,166.27,166.32,3330712202.0
2008-06-30 12:05:00,166.325,166.385,166.31,166.38,4397100046.0
2008-06-30 12:10:00,166.385,166.445,166.34,166.36,2925597190.0
2008-06-30 12:15:00,166.36,166.37,166.26,166.3,3024297222.0
2008-06-30 12:20:00,166.3,166.385,166.3,166.33,2075131804.0
2008-06-30 12:25:00,166.33,166.415,166.33,166.34,2365900013.0
2008-06-30 12:30:00,166.34,166.38,166.23,166.25,1540253603.0
2008-06-30 12:35:00,166.25,166.365,166.24,166.35,690688799.0
2008-06-30 12:40:00,166.35,166.38,166.33,166.345,845500000.0
2008-06-30 12:45:00,166.35,166.455,166.32,166.385,1086794400.0
2008-06-30 12:50:00,166.385,166.39,166.295,166.31,1909400006.0
2008-06-30 12:55:00,166.31,166.395,166.3,166.35,1658197200.0
2008-06-30 13:00:00,166.355,166.39,166.255,166.305,2503075412.0
2008-06-30 13:05:00,166.305,166.405,166.245,166.26,1769180997.0
2008-06-30 13:10:00,166.26,166.425,166.235,166.405,1118500000.0
2008-06-30 13:15:00,166.405,166.41,166.29,166.335,2689199996.0
2008-06-30 13:20:00,166.34,166.48,166.335,166.48,2077700005.0
2008-06-30 13:25:00,166.48,166.56,166.46,166.475,1753499995.0
2008-06-30 13:30:00,166.475,166.49,166.42,166.46,1392600005.0
2008-06-30 13:35:00,166.46,166.535,166.445,166.5,1051700001.0
2008-06-30 13:40:00,166.5,166.505,166.3,166.315,1517099998.0
2008-06-30 13:45:00,166.315,166.32,166.21,166.21,1589899998.0
2008-06-30 13:50:00,166.22,166.26,166.165,166.215,2719099997.0
2008-06-30 13:55:00,166.215,166.25,166.175,166.22,903500000.0
2008-06-30 14:00:00,166.215,166.365,166.215,166.35,1461600002.0
2008-06-30 14:05:00,166.355,166.43,166.355,166.385,1076500000.0
2008-06-30 14:10:00,166.385,166.48,166.38,166.435,1366300000.0
2008-06-30 14:15:00,166.435,166.515,166.43,166.48,947300000.0
2008-06-30 14:20:00,166.48,166.59,166.475,166.52,1244800002.0
2008-06-30 14:25:00,166.52,166.585,166.465,166.525,2775800002.0
2008-06-30 14:30:00,166.53,166.585,166.495,166.5,2066599997.0
2008-06-30 14:35:00,166.495,166.565,166.465,166.565,2167600002.0
2008-06-30 14:40:00,166.57,166.615,166.555,166.59,1038099999.0
2008-06-30 14:45:00,166.59,166.605,166.495,166.55,2176700003.0
2008-06-30 14:50:00,166.54,166.605,166.53,166.585,971499999.0
2008-06-30 14:55:00,166.585,166.66,166.58,166.66,1519400001.0
2008-06-30 15:00:00,166.65,166.69,166.63,166.67,1294600000.0
2008-06-30 15:05:00,166.67,166.79,166.67,166.735,2610699995.0
2008-06-30 15:10:00,166.74,166.94,166.73,166.895,1359300001.0
2008-06-30 15:15:00,166.895,166.95,166.845,166.885,1751900002.0
2008-06-30 15:20:00,166.88,166.92,166.855,166.91,1162500001.0
2008-06-30 15:25:00,166.91,166.94,166.88,166.905,1011199998.0
2008-06-30 15:30:00,166.895,166.92,166.845,166.855,1140100000.0
2008-06-30 15:35:00,166.86,166.935,166.85,166.935,1724099998.0
2008-06-30 15:40:00,166.935,167.09,166.91,167.09,1850400002.0
2008-06-30 15:45:00,167.1,167.18,167.025,167.1,3103400001.0
2008-06-30 15:50:00,167.1,167.13,167.04,167.04,2456900009.0
2008-06-30 15:55:00,167.04,167.04,166.91,166.94,2155300001.0
2008-06-30 16:00:00,166.94,167.0,166.86,166.875,3758999999.0
2008-06-30 16:05:00,166.87,166.945,166.825,166.935,3248400000.0
2008-06-30 16:10:00,166.935,166.99,166.9,166.985,2462399999.0
2008-06-30 16:15:00,166.985,167.055,166.975,167.04,2127100005.0
2008-06-30 16:20:00,167.045,167.075,166.99,167.045,2504099996.0
2008-06-30 16:25:00,167.055,167.095,167.0,167.06,1312799998.0
2008-06-30 16:30:00,167.06,167.165,167.03,167.04,2389400000.0
2008-06-30 16:35:00,167.045,167.08,167.015,167.03,1760299998.0
2008-06-30 16:40:00,167.035,167.04,166.975,167.03,2077800001.0
2008-06-30 16:45:00,167.03,167.085,166.985,167.045,3042700012.0
2008-06-30 16:50:00,167.04,167.27,167.035,167.145,3100199995.0
2008-06-30 16:55:00,167.145,167.2,167.01,167.01,4333999982.0
2008-06-30 17:00:00,167.01,167.035,166.93,167.025,3214000002.0
2008-06-30 17:05:00,167.025,167.05,166.985,167.0,2065599999.0
2008-06-30 17:10:00,167.0,167.07,166.995,167.02,2253799998.0
2008-06-30 17:15:00,167.02,167.195,167.015,167.03,2751799999.0
2008-06-30 17:20:00,167.03,167.055,166.9,166.99,2613500005.0
2008-06-30 17:25:00,166.99,167.13,166.99,167.025,2031400001.0
2008-06-30 17:30:00,167.03,167.13,167.02,167.115,1951099999.0
2008-06-30 17:35:00,167.115,167.185,167.11,167.125,1533000001.0
2008-06-30 17:40:00,167.13,167.3,167.105,167.24,1966899998.0
2008-06-30 17:45:00,167.24,167.255,167.15,167.18,1965299999.0
2008-06-30 17:50:00,167.175,167.22,167.15,167.18,1335000001.0
2008-06-30 17:55:00,167.185,167.255,167.185,167.205,937600000.0
2008-06-30 18:00:00,167.205,167.21,167.16,167.16,989399996.0
2008-06-30 18:05:00,167.16,167.195,167.15,167.19,954700000.0
2008-06-30 18:10:00,167.19,167.21,167.15,167.17,1237600000.0
2008-06-30 18:15:00,167.17,167.195,167.14,167.14,844900000.0
2008-06-30 18:20:00,167.14,167.18,167.12,167.12,947200000.0
2008-06-30 18:25:00,167.12,167.175,167.12,167.17,524200000.0
2008-06-30 18:30:00,167.16,167.2,167.14,167.18,622000000.0
2008-06-30 18:35:00,167.18,167.18,167.06,167.115,792100000.0
2008-06-30 18:40:00,167.105,167.165,167.095,167.115,866400000.0
2008-06-30 18:45:00,167.12,167.14,167.09,167.13,780500000.0
2008-06-30 18:50:00,167.13,167.13,167.055,167.12,1077600000.0
2008-06-30 18:55:00,167.12,167.125,167.075,167.09,450400000.0
2008-06-30 19:00:00,167.095,167.105,167.07,167.085,565300000.0
2008-06-30 19:05:00,167.085,167.13,167.08,167.12,436900000.0
2008-06-30 19:10:00,167.12,167.14,167.09,167.125,532600000.0
2008-06-30 19:15:00,167.125,167.145,167.115,167.13,298800000.0
2008-06-30 19:20:00,167.13,167.165,167.13,167.155,410100000.0
2008-06-30 19:25:00,167.155,167.16,167.0,167.03,882700000.0
2008-06-30 19:30:00,167.03,167.095,167.02,167.035,728800000.0
2008-06-30 19:35:00,167.045,167.045,166.895,166.91,975500000.0
2008-06-30 19:40:00,166.91,166.98,166.825,166.845,1441600000.0
2008-06-30 19:45:00,166.85,166.935,166.84,166.92,945700000.0
2008-06-30 19:50:00,166.92,167.02,166.92,167.0,894900000.0
2008-06-30 19:55:00,167.005,167.045,167.0,167.01,779100002.0
2008-06-30 20:00:00,167.02,167.09,166.98,167.085,821400000.0
2008-06-30 20:05:00,167.085,167.1,167.01,167.06,855500000.0
2008-06-30 20:10:00,167.06,167.085,167.005,167.05,449800000.0
2008-06-30 20:15:00,167.05,167.075,167.0,167.025,825300000.0
2008-06-30 20:20:00,167.02,167.06,166.97,167.055,1146000000.0
2008-06-30 20:25:00,167.045,167.08,166.995,167.04,808600000.0
2008-06-30 20:30:00,167.045,167.095,167.025,167.055,662300000.0
2008-06-30 20:35:00,167.055,167.135,167.045,167.11,921400000.0
2008-06-30 20:40:00,167.11,167.15,167.09,167.095,806600000.0
2008-06-30 20:45:00,167.1,167.145,167.085,167.105,710800000.0
2008-06-30 20:50:00,167.1,167.1,167.005,167.04,907900002.0
2008-06-30 20:55:00,167.04,167.06,167.0,167.01,732300000.0
2008-06-30 21:00:00,167.01,167.08,167.01,167.06,425800000.0
2008-06-30 21:05:00,167.06,167.12,167.06,167.1,514200000.0
2008-06-30 21:10:00,167.095,167.18,167.065,167.17,667400000.0
2008-06-30 21:15:00,167.17,167.18,167.125,167.155,389200000.0
2008-06-30 21:20:00,167.155,167.2,167.13,167.18,379000000.0
2008-06-30 21:25:00,167.18,167.185,167.135,167.175,428800000.0
2008-06-30 21:30:00,167.175,167.235,167.125,167.23,514100000.0
2008-06-30 21:35:00,167.225,167.245,167.19,167.225,433200000.0
2008-06-30 21:40:00,167.23,167.25,167.195,167.23,553000000.0
2008-06-30 21:45:00,167.23,167.255,167.175,167.2,530900000.0
2008-06-30 21:50:00,167.2,167.2,167.115,167.125,480600000.0
2008-06-30 21:55:00,167.125,167.195,167.11,167.16,717900000.0
2008-06-30 22:00:00,167.17,167.175,167.13,167.14,449300000.0
2008-06-30 22:05:00,167.15,167.16,167.115,167.15,257900000.0
2008-06-30 22:10:00,167.15,167.215,167.14,167.185,263300000.0
2008-06-30 22:15:00,167.18,167.225,167.13,167.145,406100000.0
2008-06-30 22:20:00,167.15,167.19,167.13,167.14,347800000.0
2008-06-30 22:25:00,167.14,167.16,167.11,167.145,206300000.0
2008-06-30 22:30:00,167.145,167.265,167.145,167.265,519800000.0
2008-06-30 22:35:00,167.265,167.33,167.19,167.24,582700000.0
2008-06-30 22:40:00,167.24,167.28,167.155,167.165,495600000.0
2008-06-30 22:45:00,167.165,167.19,167.105,167.18,435900000.0
2008-06-30 22:50:00,167.18,167.275,167.18,167.225,440600000.0
2008-06-30 22:55:00,167.225,167.325,167.225,167.315,356500000.0
2008-06-30 23:00:00,167.315,167.33,167.235,167.26,263500000.0
2008-06-30 23:05:00,167.27,167.29,167.09,167.09,799600000.0
2008-06-30 23:10:00,167.09,167.13,167.065,167.11,619300000.0
2008-06-30 23:15:00,167.11,167.13,167.085,167.12,613100000.0
2008-06-30 23:20:00,167.12,167.17,167.115,167.16,505600000.0
2008-06-30 23:25:00,167.16,167.19,167.09,167.15,263500000.0
2008-06-30 23:30:00,167.15,167.16,167.12,167.13,646799995.0
2008-06-30 23:35:00,167.13,167.17,167.1,167.17,659599995.0
2008-06-30 23:40:00,167.17,167.17,167.11,167.16,542800000.0
2008-06-30 23:45:00,167.12,167.19,167.12,167.14,527000000.0
2008-06-30 23:50:00,167.095,167.15,167.09,167.1,284299997.0
2008-06-30 23:55:00,167.1,167.1,167.1,167.1,669099997.0
2008-07-01 00:00:00,167.1,167.14,167.1,167.14,1710199989.0
2008-07-01 00:05:00,167.12,167.26,167.12,167.19,2645200016.0
2008-07-01 00:10:00,167.19,167.19,167.1,167.1,1170100001.0
2008-07-01 00:15:00,167.11,167.19,167.1,167.17,1258399987.0
2008-07-01 00:20:00,167.17,167.18,167.11,167.11,2162900002.0
2008-07-01 00:25:00,167.12,167.17,167.1,167.16,1986099997.0
2008-07-01 00:30:00,167.16,167.17,167.14,167.16,1629700002.0
2008-07-01 00:35:00,167.16,167.17,167.15,167.16,1103200002.0
2008-07-01 00:40:00,167.16,167.16,167.13,167.14,968399998.0
2008-07-01 00:45:00,167.14,167.15,167.13,167.13,169700000.0
2008-07-01 00:50:00,167.14,167.155,167.1,167.13,1389099999.0
2008-07-01 00:55:00,167.12,167.15,167.1,167.13,1091900003.0
2008-07-01 01:00:00,167.13,167.2,167.11,167.18,1152700000.0
2008-07-01 01:05:00,167.18,167.18,167.15,167.17,1895099996.0
2008-07-01 01:10:00,167.17,167.26,167.17,167.24,2471100002.0
2008-07-01 01:15:00,167.24,167.28,167.23,167.25,1387599998.0
2008-07-01 01:20:00,167.25,167.305,167.24,167.24,1575999985.0
2008-07-01 01:25:00,167.24,167.255,167.215,167.23,1767599995.0
2008-07-01 01:30:00,167.23,167.29,167.21,167.27,2023000000.0
2008-07-01 01:35:00,167.28,167.34,167.25,167.25,2556399998.0
2008-07-01 01:40:00,167.25,167.3,167.25,167.3,1098800000.0
2008-07-01 01:45:00,167.3,167.3,167.24,167.25,1465700001.0
2008-07-01 01:50:00,167.26,167.28,167.07,167.09,3310200004.0
2008-07-01 01:55:00,167.09,167.18,167.045,167.14,3998100006.0
2008-07-01 02:00:00,167.15,167.175,167.065,167.16,3641900012.0
2008-07-01 02:05:00,167.16,167.28,167.16,167.18,1264100001.0
2008-07-01 02:10:00,167.18,167.225,167.16,167.21,763500000.0
2008-07-01 02:15:00,167.21,167.235,167.165,167.215,1011700000.0
2008-07-01 02:20:00,167.215,167.315,167.185,167.265,1069400000.0
2008-07-01 02:25:00,167.28,167.34,167.27,167.305,840700000.0
2008-07-01 02:30:00,167.305,167.325,167.26,167.285,594300000.0
2008-07-01 02:35:00,167.285,167.3,167.26,167.29,509300000.0
2008-07-01 02:40:00,167.29,167.32,167.28,167.3,464900000.0
2008-07-01 02:45:00,167.295,167.32,167.28,167.32,381700000.0
2008-07-01 02:50:00,167.315,167.325,167.3,167.31,391500000.0
2008-07-01 02:55:00,167.31,167.315,167.24,167.25,831800000.0
2008-07-01 03:00:00,167.25,167.26,167.23,167.245,426500000.0
2008-07-01 03:05:00,167.245,167.25,167.215,167.23,480200000.0
2008-07-01 03:10:00,167.23,167.24,167.175,167.19,875800000.0
2008-07-01 03:15:00,167.185,167.215,167.16,167.205,1467100000.0
2008-07-01 03:20:00,167.205,167.235,167.2,167.215,223600000.0
2008-07-01 03:25:00,167.215,167.34,167.215,167.275,1185099999.0
2008-07-01 03:30:00,167.28,167.325,167.27,167.28,594300000.0
2008-07-01 03:35:00,167.28,167.335,167.27,167.305,485800000.0
2008-07-01 03:40:00,167.31,167.32,167.245,167.245,526700000.0
2008-07-01 03:45:00,167.25,167.25,167.21,167.225,458700000.0
2008-07-01 03:50:00,167.225,167.255,167.21,167.21,335700000.0
2008-07-01 03:55:00,167.215,167.28,167.21,167.265,378500000.0
2008-07-01 04:00:00,167.27,167.275,167.225,167.24,647200000.0
2008-07-01 04:05:00,167.245,167.265,167.22,167.255,884300000.0
2008-07-01 04:10:00,167.26,167.285,167.23,167.285,512400000.0
2008-07-01 04:15:00,167.285,167.34,167.26,167.32,795200000.0
2008-07-01 04:20:00,167.325,167.325,167.26,167.265,396200000.0
2008-07-01 04:25:00,167.27,167.275,167.22,167.23,536900000.0
2008-07-01 04:30:00,167.23,167.27,167.205,167.225,631300000.0
2008-07-01 04:35:00,167.225,167.245,167.21,167.235,521300000.0
2008-07-01 04:40:00,167.24,167.3,167.235,167.28,1170400000.0
2008-07-01 04:45:00,167.28,167.3,167.265,167.265,464200000.0
2008-07-01 04:50:00,167.26,167.305,167.245,167.29,668000000.0
2008-07-01 04:55:00,167.29,167.3,167.21,167.225,667100000.0
2008-07-01 05:00:00,167.225,167.29,167.22,167.275,522700000.0
2008-07-01 05:05:00,167.275,167.285,167.225,167.23,657800000.0
2008-07-01 05:10:00,167.23,167.26,167.23,167.24,930200000.0
2008-07-01 05:15:00,167.245,167.27,167.235,167.27,214800000.0
2008-07-01 05:20:00,167.27,167.28,167.225,167.23,611500000.0
2008-07-01 05:25:00,167.23,167.25,167.17,167.17,715500000.0
2008-07-01 05:30:00,167.17,167.185,167.145,167.175,487900000.0
2008-07-01 05:35:00,167.175,167.2,167.16,167.18,990100000.0
2008-07-01 05:40:00,167.175,167.205,167.175,167.195,417400000.0
2008-07-01 05:45:00,167.195,167.235,167.19,167.225,363200000.0
2008-07-01 05:50:00,167.225,167.24,167.2,167.21,514500000.0
2008-07-01 05:55:00,167.21,167.21,167.175,167.2,424900000.0
2008-07-01 06:00:00,167.2,167.205,167.175,167.18,392000000.0
2008-07-01 06:05:00,167.175,167.21,167.15,167.19,506100000.0
2008-07-01 06:10:00,167.19,167.25,167.19,167.2,887400000.0
2008-07-01 06:15:00,167.2,167.205,167.165,167.17,410300000.0
2008-07-01 06:20:00,167.17,167.21,167.17,167.17,409500000.0
2008-07-01 06:25:00,167.17,167.18,167.075,167.09,772000000.0
2008-07-01 06:30:00,167.09,167.11,167.04,167.04,1694200002.0
2008-07-01 06:35:00,167.04,167.105,167.04,167.085,873300000.0
2008-07-01 06:40:00,167.085,167.11,167.07,167.105,599300000.0
2008-07-01 06:45:00,167.1,167.12,167.05,167.07,814100000.0
2008-07-01 06:50:00,167.07,167.07,166.99,167.02,930300000.0
2008-07-01 06:55:00,167.02,167.03,166.945,167.0,942700000.0
2008-07-01 07:00:00,167.0,167.05,167.0,167.015,567700000.0
2008-07-01 07:05:00,167.015,167.02,166.97,166.975,604300000.0
2008-07-01 07:10:00,166.975,166.995,166.9,166.95,671100000.0
2008-07-01 07:15:00,166.95,166.95,166.82,166.845,1386300000.0
2008-07-01 07:20:00,166.855,166.87,166.76,166.78,1539200000.0
2008-07-01 07:25:00,166.775,166.775,166.595,166.635,3507999999.0
2008-07-01 07:30:00,166.635,166.76,166.625,166.685,1924800000.0
2008-07-01 07:35:00,166.69,166.72,166.58,166.605,1993200000.0
2008-07-01 07:40:00,166.61,166.62,166.49,166.54,2794299998.0
2008-07-01 07:45:00,166.535,166.655,166.535,166.64,1715100000.0
2008-07-01 07:50:00,166.64,166.74,166.61,166.74,1455000000.0
2008-07-01 07:55:00,166.75,166.75,166.695,166.745,1001200000.0
2008-07-01 08:00:00,166.745,166.86,166.73,166.77,2024700000.0
2008-07-01 08:05:00,166.77,166.83,166.725,166.775,750800000.0
2008-07-01 08:10:00,166.78,166.78,166.61,166.64,1782199999.0
2008-07-01 08:15:00,166.635,166.71,166.535,166.68,1777000001.0
2008-07-01 08:20:00,166.68,166.71,166.58,166.66,2071300002.0
2008-07-01 08:25:00,166.66,166.66,166.57,166.57,1070599998.0
2008-07-01 08:30:00,166.56,166.57,166.415,166.48,2750050051.0
2008-07-01 08:35:00,166.48,166.69,166.48,166.675,1386899999.0
2008-07-01 08:40:00,166.675,166.755,166.655,166.74,1435102499.0
2008-07-01 08:45:00,166.735,166.92,166.735,166.8,2076967500.0
2008-07-01 08:50:00,166.805,166.83,166.675,166.705,1765400005.0
2008-07-01 08:55:00,166.705,166.76,166.68,166.75,1273699993.0
2008-07-01 09:00:00,166.75,166.79,166.71,166.75,1485899998.0
2008-07-01 09:05:00,166.75,166.86,166.73,166.84,2695099997.0
2008-07-01 09:10:00,166.835,166.86,166.78,166.825,1490100003.0
2008-07-01 09:15:00,166.825,166.855,166.76,166.795,1402900003.0
2008-07-01 09:20:00,166.795,166.835,166.76,166.785,913200001.0
2008-07-01 09:25:00,166.785,166.84,166.765,166.77,924900000.0
2008-07-01 09:30:00,166.77,166.84,166.75,166.77,904600001.0
2008-07-01 09:35:00,166.77,166.775,166.72,166.735,899699999.0
2008-07-01 09:40:00,166.735,166.75,166.63,166.65,1042700003.0
2008-07-01 09:45:00,166.65,166.76,166.65,166.705,849500001.0
2008-07-01 09:50:00,166.705,166.72,166.63,166.71,1067100002.0
2008-07-01 09:55:00,166.71,166.725,166.655,166.71,961600006.0
2008-07-01 10:00:00,166.71,166.75,166.695,166.71,697300000.0
2008-07-01 10:05:00,166.71,166.8,166.695,166.78,743200002.0
2008-07-01 10:10:00,166.775,166.845,166.74,166.77,844399999.0
2008-07-01 10:15:00,166.765,166.82,166.76,166.77,694600000.0
2008-07-01 10:20:00,166.78,166.83,166.78,166.79,820399998.0
2008-07-01 10:25:00,166.79,166.815,166.73,166.75,808800000.0
2008-07-01 10:30:00,166.75,166.795,166.735,166.74,890300000.0
2008-07-01 10:35:00,166.74,166.74,166.66,166.715,881100000.0
2008-07-01 10:40:00,166.715,166.73,166.61,166.61,1070800001.0
2008-07-01 10:45:00,166.61,166.63,166.51,166.52,1256900000.0
2008-07-01 10:50:00,166.52,166.535,166.47,166.47,1013000000.0
2008-07-01 10:55:00,166.465,166.48,166.41,166.43,1455100003.0
2008-07-01 11:00:00,166.44,166.48,166.415,166.435,1359000003.0
2008-07-01 11:05:00,166.44,166.46,166.415,166.415,862600000.0
2008-07-01 11:10:00,166.42,166.485,166.415,166.47,661600000.0
2008-07-01 11:15:00,166.465,166.63,166.465,166.59,972900000.0
2008-07-01 11:20:00,166.59,166.6,166.395,166.41,1452900000.0
2008-07-01 11:25:00,166.41,166.43,166.29,166.31,2337600001.0
2008-07-01 11:30:00,166.31,166.34,166.24,166.24,2474899996.0
2008-07-01 11:35:00,166.24,166.285,166.155,166.27,1809099997.0
2008-07-01 11:40:00,166.27,166.32,166.23,166.26,1608599998.0
2008-07-01 11:45:00,166.26,166.35,166.225,166.35,1283200002.0
2008-07-01 11:50:00,166.35,166.495,166.35,166.455,1737420003.0
2008-07-01 11:55:00,166.455,166.505,166.45,166.455,1341100002.0
2008-07-01 12:00:00,166.455,166.46,166.39,166.4,838200000.0
2008-07-01 12:05:00,166.4,166.47,166.39,166.43,929800002.0
2008-07-01 12:10:00,166.44,166.59,166.435,166.57,1443000002.0
2008-07-01 12:15:00,166.57,166.57,166.5,166.51,1457099997.0
2008-07-01 12:20:00,166.51,166.535,166.415,166.495,1876499999.0
2008-07-01 12:25:00,166.495,166.585,166.49,166.565,1813800001.0
2008-07-01 12:30:00,166.565,166.63,166.56,166.62,1321500006.0
2008-07-01 12:35:00,166.62,166.64,166.55,166.57,945399998.0
2008-07-01 12:40:00,166.57,166.71,166.57,166.695,1143500006.0
2008-07-01 12:45:00,166.7,166.73,166.63,166.665,1467100002.0
2008-07-01 12:50:00,166.665,166.735,166.645,166.66,2252100001.0
2008-07-01 12:55:00,166.66,166.72,166.61,166.65,1470500000.0
2008-07-01 13:00:00,166.65,166.73,166.62,166.72,1769500002.0
2008-07-01 13:05:00,166.72,166.72,166.6,166.62,1325300001.0
2008-07-01 13:10:00,166.62,166.65,166.6,166.61,758500000.0
2008-07-01 13:15:00,166.61,166.61,166.54,166.54,877300000.0
2008-07-01 13:20:00,166.54,166.55,166.465,166.47,1028299998.0
2008-07-01 13:25:00,166.47,166.48,166.41,166.43,1011900001.0
2008-07-01 13:30:00,166.43,166.515,166.43,166.51,1454900005.0
2008-07-01 13:35:00,166.51,166.57,166.48,166.52,906900000.0
2008-07-01 13:40:00,166.52,166.7,166.515,166.615,1376600002.0
2008-07-01 13:45:00,166.615,166.66,166.585,166.63,1433899997.0
2008-07-01 13:50:00,166.63,166.64,166.56,166.6,1521200002.0
2008-07-01 13:55:00,166.6,166.625,166.55,166.565,1136399999.0
2008-07-01 14:00:00,166.57,166.61,166.54,166.58,1002700000.0
2008-07-01 14:05:00,166.58,166.64,166.56,166.57,897899999.0
2008-07-01 14:10:00,166.57,166.605,166.54,166.56,1213900004.0
2008-07-01 14:15:00,166.56,166.61,166.56,166.59,803700000.0
2008-07-01 14:20:00,166.6,166.62,166.545,166.55,1124700000.0
2008-07-01 14:25:00,166.55,166.57,166.52,166.535,1219600003.0
2008-07-01 14:30:00,166.535,166.63,166.53,166.53,1221699998.0
2008-07-01 14:35:00,166.535,166.57,166.51,166.57,907900001.0
2008-07-01 14:40:00,166.57,166.63,166.56,166.605,986000000.0
2008-07-01 14:45:00,166.605,166.61,166.52,166.55,1487099997.0
2008-07-01 14:50:00,166.54,166.56,166.48,166.51,1472999996.0
2008-07-01 14:55:00,166.51,166.55,166.45,166.45,966399999.0
2008-07-01 15:00:00,166.45,166.46,166.38,166.38,1647000004.0
2008-07-01 15:05:00,166.38,166.42,166.37,166.385,1746100000.0
2008-07-01 15:10:00,166.39,166.42,166.34,166.36,2135599996.0
2008-07-01 15:15:00,166.36,166.37,166.33,166.355,1673299990.0
2008-07-01 15:20:00,166.355,166.37,166.32,166.37,1220699999.0
2008-07-01 15:25:00,166.37,166.38,166.24,166.265,1713800000.0
2008-07-01 15:30:00,166.265,166.28,166.22,166.23,2374899993.0
2008-07-01 15:35:00,166.23,166.26,166.2,166.26,1830299995.0
2008-07-01 15:40:00,166.26,166.27,166.205,166.26,3172099999.0
2008-07-01 15:45:00,166.26,166.425,166.25,166.39,1732100000.0
2008-07-01 15:50:00,166.39,166.42,166.37,166.42,900700000.0
2008-07-01 15:55:00,166.415,166.46,166.4,166.41,1484900002.0
2008-07-01 16:00:00,166.42,166.76,166.41,166.64,4019699998.0
2008-07-01 16:05:00,166.64,166.73,166.625,166.67,3983400005.0
2008-07-01 16:10:00,166.67,166.67,166.55,166.6,4257699998.0
2008-07-01 16:15:00,166.61,166.68,166.57,166.57,2908199998.0
2008-07-01 16:20:00,166.57,166.6,166.56,166.59,2069399998.0
2008-07-01 16:25:00,166.585,166.74,166.56,166.71,1846100003.0
2008-07-01 16:30:00,166.71,166.9,166.71,166.865,2094000003.0
2008-07-01 16:35:00,166.865,167.0,166.84,167.0,1631800000.0
2008-07-01 16:40:00,166.995,167.03,166.81,166.835,2457399998.0
2008-07-01 16:45:00,166.84,167.0,166.83,166.95,2185399999.0
2008-07-01 16:50:00,166.95,166.99,166.84,166.85,2570900000.0
2008-07-01 16:55:00,166.86,167.01,166.84,166.995,2242499993.0
2008-07-01 17:00:00,166.995,167.13,166.96,167.12,1837999999.0
2008-07-01 17:05:00,167.12,167.28,167.1,167.16,2089300002.0
2008-07-01 17:10:00,167.16,167.205,167.12,167.17,2458000008.0
2008-07-01 17:15:00,167.17,167.18,167.035,167.055,2043600002.0
2008-07-01 17:20:00,167.045,167.12,167.035,167.035,1453199999.0
2008-07-01 17:25:00,167.04,167.165,167.015,167.145,1749600000.0
2008-07-01 17:30:00,167.145,167.16,167.03,167.06,1446600000.0
2008-07-01 17:35:00,167.06,167.1,167.005,167.05,2277100001.0
2008-07-01 17:40:00,167.05,167.085,166.96,166.97,1277900004.0
2008-07-01 17:45:00,166.97,167.03,166.95,167.0,1334100004.0
2008-07-01 17:50:00,167.0,167.035,166.95,166.955,1080899998.0
2008-07-01 17:55:00,166.945,166.975,166.83,166.83,2421199999.0
2008-07-01 18:00:00,166.825,166.925,166.815,166.91,983599997.0
2008-07-01 18:05:00,166.905,166.95,166.855,166.91,512700000.0
2008-07-01 18:10:00,166.91,166.91,166.75,166.78,712100000.0
2008-07-01 18:15:00,166.78,166.9,166.675,166.86,1528599996.0
2008-07-01 18:20:00,166.86,167.025,166.86,166.96,1348299998.0
2008-07-01 18:25:00,166.96,166.96,166.74,166.78,1155500000.0
2008-07-01 18:30:00,166.78,166.96,166.78,166.94,1046399999.0
2008-07-01 18:35:00,166.94,167.07,166.94,167.02,866600000.0
2008-07-01 18:40:00,167.01,167.02,166.85,166.87,826799999.0
2008-07-01 18:45:00,166.87,166.99,166.865,166.96,756200000.0
2008-07-01 18:50:00,166.96,167.02,166.91,167.01,736200000.0
2008-07-01 18:55:00,167.015,167.1,166.995,167.07,1347800002.0
2008-07-01 19:00:00,167.07,167.085,167.05,167.07,916400000.0
2008-07-01 19:05:00,167.07,167.08,166.975,166.98,606100000.0
2008-07-01 19:10:00,166.98,167.055,166.975,166.99,847900001.0
2008-07-01 19:15:00,166.99,167.07,166.97,167.05,362800000.0
2008-07-01 19:20:00,167.045,167.185,167.035,167.155,617200000.0
2008-07-01 19:25:00,167.155,167.16,167.08,167.125,768900000.0
2008-07-01 19:30:00,167.125,167.19,167.085,167.145,891000000.0
2008-07-01 19:35:00,167.15,167.15,167.03,167.045,1317400000.0
2008-07-01 19:40:00,167.045,167.06,166.92,166.93,934000000.0
2008-07-01 19:45:00,166.935,167.075,166.93,167.045,817000000.0
2008-07-01 19:50:00,167.05,167.115,167.025,167.04,677000001.0
2008-07-01 19:55:00,167.04,167.135,167.04,167.13,843800000.0
2008-07-01 20:00:00,167.13,167.26,167.1,167.2,853500000.0
2008-07-01 20:05:00,167.2,167.245,167.17,167.19,861400000.0
2008-07-01 20:10:00,167.19,167.295,167.18,167.26,1046099999.0
2008-07-01 20:15:00,167.26,167.26,167.195,167.235,471300000.0
2008-07-01 20:20:00,167.235,167.32,167.235,167.285,544500000.0
2008-07-01 20:25:00,167.28,167.285,167.14,167.165,702100000.0
2008-07-01 20:30:00,167.165,167.22,167.16,167.165,676000000.0
2008-07-01 20:35:00,167.165,167.265,167.145,167.25,567800000.0
2008-07-01 20:40:00,167.25,167.46,167.225,167.46,1052400000.0
2008-07-01 20:45:00,167.46,167.525,167.415,167.42,957700000.0
2008-07-01 20:50:00,167.42,167.44,167.36,167.44,736700000.0
2008-07-01 20:55:00,167.44,167.48,167.41,167.41,582200000.0
2008-07-01 21:00:00,167.41,167.485,167.365,167.475,907800000.0
2008-07-01 21:05:00,167.48,167.49,167.4,167.47,730600000.0
2008-07-01 21:10:00,167.47,167.48,167.395,167.45,657500000.0
2008-07-01 21:15:00,167.45,167.465,167.3,167.36,880800000.0
2008-07-01 21:20:00,167.36,167.43,167.325,167.405,989500000.0
2008-07-01 21:25:00,167.41,167.43,167.335,167.36,931500000.0
2008-07-01 21:30:00,167.36,167.425,167.335,167.39,769400000.0
2008-07-01 21:35:00,167.39,167.45,167.39,167.44,570300000.0
2008-07-01 21:40:00,167.44,167.49,167.39,167.455,561300000.0
2008-07-01 21:45:00,167.455,167.475,167.43,167.445,489000000.0
2008-07-01 21:50:00,167.45,167.465,167.425,167.465,335700000.0
2008-07-01 21:55:00,167.46,167.475,167.445,167.465,377500000.0
2008-07-01 22:00:00,167.465,167.48,167.45,167.48,362100000.0
2008-07-01 22:05:00,167.475,167.53,167.475,167.525,355200000.0
2008-07-01 22:10:00,167.53,167.56,167.52,167.54,274700000.0
2008-07-01 22:15:00,167.54,167.565,167.53,167.565,239400000.0
2008-07-01 22:20:00,167.56,167.59,167.555,167.56,342500000.0
2008-07-01 22:25:00,167.555,167.57,167.55,167.555,133300000.0
2008-07-01 22:30:00,167.555,167.57,167.54,167.555,308100000.0
2008-07-01 22:35:00,167.55,167.575,167.545,167.565,646500000.0
2008-07-01 22:40:00,167.565,167.635,167.565,167.63,1181000001.0
2008-07-01 22:45:00,167.63,167.63,167.595,167.615,687500000.0
2008-07-01 22:50:00,167.615,167.62,167.57,167.585,855599998.0
2008-07-01 22:55:00,167.585,167.625,167.565,167.59,392200000.0
2008-07-01 23:00:00,167.59,167.61,167.54,167.6,708500000.0
2008-07-01 23:05:00,167.6,167.615,167.56,167.565,379000000.0
2008-07-01 23:10:00,167.565,167.565,167.5,167.5,324200000.0
2008-07-01 23:15:00,167.49,167.505,167.475,167.485,374600000.0
2008-07-01 23:20:00,167.49,167.5,167.46,167.48,805999999.0
2008-07-01 23:25:00,167.48,167.515,167.44,167.44,877899999.0
2008-07-01 23:30:00,167.43,167.47,167.42,167.45,299000000.0
2008-07-01 23:35:00,167.45,167.5,167.43,167.46,509100000.0
2008-07-01 23:40:00,167.46,167.48,167.435,167.46,336300000.0
2008-07-01 23:45:00,167.46,167.5,167.46,167.48,501700006.0
2008-07-01 23:50:00,167.48,167.49,167.445,167.47,800800004.0
2008-07-01 23:55:00,167.47,167.47,167.43,167.43,120000000.0
2008-07-02 00:00:00,167.47,167.48,167.43,167.46,914700018.0
2008-07-02 00:05:00,167.48,167.49,167.46,167.46,291200000.0
2008-07-02 00:10:00,167.46,167.46,167.4,167.41,877099994.0
2008-07-02 00:15:00,167.415,167.415,167.405,167.41,169400000.0
2008-07-02 00:20:00,167.41,167.43,167.39,167.39,242500000.0
2008-07-02 00:25:00,167.4,167.44,167.4,167.41,1413099999.0
2008-07-02 00:30:00,167.41,167.41,167.4,167.4,165200000.0
2008-07-02 00:35:00,167.4,167.41,167.4,167.4,169400000.0
2008-07-02 00:40:00,167.4,167.41,167.4,167.41,240500000.0
2008-07-02 00:45:00,167.41,167.41,167.35,167.36,491700004.0
2008-07-02 00:50:00,167.36,167.4,167.36,167.4,467399997.0
2008-07-02 00:55:00,167.4,167.405,167.38,167.4,482700005.0
2008-07-02 01:00:00,167.4,167.45,167.38,167.45,1290699988.0
2008-07-02 01:05:00,167.45,167.46,167.39,167.44,737900004.0
2008-07-02 01:10:00,167.44,167.5,167.44,167.44,872399998.0
2008-07-02 01:15:00,167.44,167.47,167.43,167.44,342999997.0
2008-07-02 01:20:00,167.45,167.5,167.44,167.49,88900000.0
2008-07-02 01:25:00,167.5,167.53,167.46,167.52,708700001.0
2008-07-02 01:30:00,167.52,167.62,167.48,167.53,2007399996.0
2008-07-02 01:35:00,167.53,167.61,167.53,167.6,1552599996.0
2008-07-02 01:40:00,167.6,167.6,167.53,167.54,1649399981.0
2008-07-02 01:45:00,167.54,167.59,167.53,167.58,760299991.0
2008-07-02 01:50:00,167.59,167.65,167.56,167.64,624499999.0
2008-07-02 01:55:00,167.64,167.65,167.625,167.64,399000000.0
2008-07-02 02:00:00,167.635,167.645,167.605,167.62,290600000.0
2008-07-02 02:05:00,167.63,167.655,167.605,167.615,353200000.0
2008-07-02 02:10:00,167.615,167.625,167.595,167.595,198100000.0
2008-07-02 02:15:00,167.595,167.6,167.52,167.545,693400000.0
2008-07-02 02:20:00,167.545,167.57,167.48,167.48,758800000.0
2008-07-02 02:25:00,167.48,167.49,167.425,167.465,597100000.0
2008-07-02 02:30:00,167.465,167.47,167.4,167.405,732200000.0
2008-07-02 02:35:00,167.41,167.47,167.345,167.385,1056699999.0
2008-07-02 02:40:00,167.38,167.5,167.38,167.5,1028300000.0
2008-07-02 02:45:00,167.5,167.52,167.445,167.47,829500000.0
2008-07-02 02:50:00,167.47,167.535,167.47,167.48,703700000.0
2008-07-02 02:55:00,167.48,167.58,167.48,167.54,595800000.0
2008-07-02 03:00:00,167.54,167.55,167.46,167.48,480100000.0
2008-07-02 03:05:00,167.48,167.48,167.415,167.465,555800000.0
2008-07-02 03:10:00,167.465,167.5,167.455,167.48,1351300000.0
2008-07-02 03:15:00,167.48,167.49,167.425,167.425,819200000.0
2008-07-02 03:20:00,167.425,167.475,167.415,167.42,982000000.0
2008-07-02 03:25:00,167.42,167.44,167.36,167.36,1127500000.0
2008-07-02 03:30:00,167.36,167.44,167.35,167.405,3123500002.0
2008-07-02 03:35:00,167.41,167.5,167.395,167.44,1354400004.0
2008-07-02 03:40:00,167.445,167.45,167.365,167.375,1355200000.0
2008-07-02 03:45:00,167.375,167.4,167.31,167.38,1209500000.0
2008-07-02 03:50:00,167.38,167.435,167.35,167.405,477600000.0
2008-07-02 03:55:00,167.41,167.47,167.4,167.435,347000000.0
2008-07-02 04:00:00,167.435,167.5,167.425,167.495,696400000.0
2008-07-02 04:05:00,167.495,167.505,167.45,167.46,753100000.0
2008-07-02 04:10:00,167.46,167.465,167.41,167.425,843600000.0
2008-07-02 04:15:00,167.43,167.475,167.4,167.425,923400000.0
2008-07-02 04:20:00,167.425,167.46,167.4,167.45,1399700000.0
2008-07-02 04:25:00,167.45,167.465,167.425,167.45,1067900000.0
2008-07-02 04:30:00,167.45,167.48,167.42,167.47,729300000.0
2008-07-02 04:35:00,167.47,167.53,167.47,167.5,672999999.0
2008-07-02 04:40:00,167.51,167.525,167.475,167.52,781500000.0
2008-07-02 04:45:00,167.52,167.53,167.5,167.505,987500000.0
2008-07-02 04:50:00,167.505,167.515,167.5,167.51,527900000.0
2008-07-02 04:55:00,167.51,167.51,167.45,167.46,809700000.0
2008-07-02 05:00:00,167.46,167.485,167.44,167.45,547300000.0
2008-07-02 05:05:00,167.45,167.455,167.41,167.41,560600000.0
2008-07-02 05:10:00,167.41,167.45,167.4,167.435,967900000.0
2008-07-02 05:15:00,167.435,167.44,167.41,167.415,248500000.0
2008-07-02 05:20:00,167.415,167.465,167.415,167.46,445500000.0
2008-07-02 05:25:00,167.455,167.485,167.455,167.475,148500000.0
2008-07-02 05:30:00,167.48,167.485,167.45,167.475,192300000.0
2008-07-02 05:35:00,167.475,167.475,167.455,167.455,240100000.0
2008-07-02 05:40:00,167.455,167.48,167.455,167.48,292800000.0
2008-07-02 05:45:00,167.48,167.5,167.455,167.46,360800000.0
2008-07-02 05:50:00,167.46,167.475,167.44,167.45,302100000.0
2008-07-02 05:55:00,167.45,167.48,167.43,167.47,490900000.0
2008-07-02 06:00:00,167.47,167.49,167.45,167.465,352900000.0
2008-07-02 06:05:00,167.47,167.47,167.43,167.435,183600000.0
2008-07-02 06:10:00,167.435,167.46,167.435,167.45,102500000.0
2008-07-02 06:15:00,167.45,167.48,167.445,167.48,213700000.0
2008-07-02 06:20:00,167.48,167.53,167.47,167.525,505900000.0
2008-07-02 06:25:00,167.52,167.54,167.49,167.535,373900000.0
2008-07-02 06:30:00,167.55,167.565,167.5,167.525,527600000.0
2008-07-02 06:35:00,167.53,167.55,167.515,167.53,790800000.0
2008-07-02 06:40:00,167.53,167.545,167.515,167.525,519700000.0
2008-07-02 06:45:00,167.525,167.53,167.47,167.48,518600000.0
2008-07-02 06:50:00,167.48,167.495,167.475,167.49,427200000.0
2008-07-02 06:55:00,167.49,167.51,167.465,167.495,582800000.0
2008-07-02 07:00:00,167.495,167.545,167.475,167.54,672000000.0
2008-07-02 07:05:00,167.54,167.555,167.48,167.485,667000000.0
2008-07-02 07:10:00,167.49,167.5,167.435,167.44,659800000.0
2008-07-02 07:15:00,167.44,167.45,167.4,167.43,931600000.0
2008-07-02 07:20:00,167.43,167.47,167.42,167.46,662400000.0
2008-07-02 07:25:00,167.46,167.49,167.43,167.48,1057300001.0
2008-07-02 07:30:00,167.48,167.49,167.355,167.395,1093400000.0
2008-07-02 07:35:00,167.395,167.42,167.345,167.405,901600000.0
2008-07-02 07:40:00,167.405,167.42,167.375,167.4,659000000.0
2008-07-02 07:45:00,167.4,167.455,167.38,167.43,748900000.0
2008-07-02 07:50:00,167.43,167.46,167.39,167.44,715000000.0
2008-07-02 07:55:00,167.435,167.48,167.42,167.48,610100000.0
2008-07-02 08:00:00,167.48,167.52,167.43,167.48,1059700000.0
2008-07-02 08:05:00,167.48,167.51,167.44,167.5,746900000.0
2008-07-02 08:10:00,167.5,167.555,167.485,167.52,1176400000.0
2008-07-02 08:15:00,167.525,167.58,167.48,167.525,984700000.0
2008-07-02 08:20:00,167.525,167.675,167.51,167.635,1442600001.0
2008-07-02 08:25:00,167.64,167.76,167.62,167.76,1638600001.0
2008-07-02 08:30:00,167.76,167.85,167.735,167.805,2158900007.0
2008-07-02 08:35:00,167.81,168.05,167.795,167.99,2219700001.0
2008-07-02 08:40:00,167.985,168.01,167.935,167.98,1821800001.0
2008-07-02 08:45:00,167.98,168.015,167.87,167.9,1355199999.0
2008-07-02 08:50:00,167.9,167.98,167.86,167.88,1803299995.0
2008-07-02 08:55:00,167.875,167.92,167.845,167.92,1640099999.0
2008-07-02 09:00:00,167.92,167.97,167.845,167.88,2066499998.0
2008-07-02 09:05:00,167.885,168.0,167.88,167.98,1542900000.0
2008-07-02 09:10:00,167.98,167.985,167.755,167.77,1994100001.0
2008-07-02 09:15:00,167.77,167.94,167.755,167.92,1650000001.0
2008-07-02 09:20:00,167.92,167.93,167.8,167.835,1224400001.0
2008-07-02 09:25:00,167.83,167.915,167.81,167.885,1427600000.0
2008-07-02 09:30:00,167.885,167.885,167.73,167.76,3086700009.0
2008-07-02 09:35:00,167.76,167.875,167.745,167.86,2031200000.0
2008-07-02 09:40:00,167.86,167.91,167.84,167.88,1389300000.0
2008-07-02 09:45:00,167.88,167.91,167.84,167.905,1249600000.0
2008-07-02 09:50:00,167.9,167.98,167.885,167.915,1639300000.0
2008-07-02 09:55:00,167.92,167.975,167.905,167.95,1049100000.0
2008-07-02 10:00:00,167.95,168.06,167.95,168.04,1597600000.0
2008-07-02 10:05:00,168.04,168.1,168.02,168.08,1934000000.0
2008-07-02 10:10:00,168.08,168.23,168.075,168.14,2637899996.0
2008-07-02 10:15:00,168.14,168.18,168.095,168.11,3261100005.0
2008-07-02 10:20:00,168.115,168.185,168.105,168.17,1532399995.0
2008-07-02 10:25:00,168.175,168.285,168.17,168.24,1793199997.0
2008-07-02 10:30:00,168.24,168.25,168.18,168.24,2925800008.0
2008-07-02 10:35:00,168.24,168.34,168.24,168.295,2351199995.0
2008-07-02 10:40:00,168.295,168.39,168.29,168.36,2033300003.0
2008-07-02 10:45:00,168.36,168.45,168.325,168.39,2012799999.0
2008-07-02 10:50:00,168.39,168.47,168.38,168.41,1794199998.0
2008-07-02 10:55:00,168.41,168.435,168.27,168.275,3000800001.0
2008-07-02 11:00:00,168.275,168.335,168.205,168.27,3446000002.0
2008-07-02 11:05:00,168.26,168.32,168.175,168.26,2392500000.0
2008-07-02 11:10:00,168.265,168.33,168.265,168.295,1440500001.0
2008-07-02 11:15:00,168.295,168.375,168.275,168.33,1648400000.0
2008-07-02 11:20:00,168.33,168.34,168.21,168.21,1869800003.0
2008-07-02 11:25:00,168.21,168.24,168.175,168.225,1947700001.0
2008-07-02 11:30:00,168.225,168.23,168.16,168.2,1538400002.0
2008-07-02 11:35:00,168.2,168.23,168.165,168.17,1462800000.0
2008-07-02 11:40:00,168.17,168.21,168.05,168.06,2111400001.0
2008-07-02 11:45:00,168.06,168.09,168.005,168.03,3167099996.0
2008-07-02 11:50:00,168.03,168.15,168.015,168.14,1598499998.0
2008-07-02 11:55:00,168.14,168.185,168.115,168.175,1159100000.0
2008-07-02 12:00:00,168.18,168.38,168.145,168.34,2200900001.0
2008-07-02 12:05:00,168.34,168.43,168.34,168.36,2263499997.0
2008-07-02 12:10:00,168.36,168.38,168.31,168.33,1627599999.0
2008-07-02 12:15:00,168.32,168.42,168.32,168.415,1520100000.0
2008-07-02 12:20:00,168.415,168.45,168.375,168.42,1850599998.0
2008-07-02 12:25:00,168.415,168.43,168.375,168.39,1975699996.0
2008-07-02 12:30:00,168.39,168.39,168.22,168.305,2561399998.0
2008-07-02 12:35:00,168.305,168.45,168.275,168.43,1693399998.0
2008-07-02 12:40:00,168.42,168.48,168.42,168.45,1231036000.0
2008-07-02 12:45:00,168.45,168.46,168.315,168.41,2057835999.0
2008-07-02 12:50:00,168.405,168.49,168.4,168.48,1219800000.0
2008-07-02 12:55:00,168.485,168.53,168.425,168.425,1509736001.0
2008-07-02 13:00:00,168.425,168.48,168.38,168.455,1371000000.0
2008-07-02 13:05:00,168.455,168.46,168.415,168.45,961030001.0
2008-07-02 13:10:00,168.45,168.46,168.43,168.445,1427400000.0
2008-07-02 13:15:00,168.45,168.485,168.43,168.44,1214700000.0
2008-07-02 13:20:00,168.44,168.53,168.44,168.52,1376599999.0
2008-07-02 13:25:00,168.52,168.63,168.52,168.58,2471579998.0
2008-07-02 13:30:00,168.58,168.6,168.5,168.515,2118100000.0
2008-07-02 13:35:00,168.52,168.54,168.5,168.535,2275535996.0
2008-07-02 13:40:00,168.535,168.6,168.53,168.535,1407700001.0
2008-07-02 13:45:00,168.535,168.56,168.5,168.51,1522500000.0
2008-07-02 13:50:00,168.5,168.515,168.485,168.49,1138302000.0
2008-07-02 13:55:00,168.49,168.495,168.42,168.455,1177880000.0
2008-07-02 14:00:00,168.455,168.47,168.415,168.415,1477838000.0
2008-07-02 14:05:00,168.415,168.42,168.36,168.365,1955600001.0
2008-07-02 14:10:00,168.365,168.515,168.36,168.405,1773899997.0
2008-07-02 14:15:00,168.41,168.44,168.13,168.27,5593929997.0
2008-07-02 14:20:00,168.27,168.385,168.265,168.34,3116736000.0
2008-07-02 14:25:00,168.34,168.375,168.31,168.33,2728600004.0
2008-07-02 14:30:00,168.33,168.35,168.26,168.265,2052700001.0
2008-07-02 14:35:00,168.27,168.275,168.195,168.245,3290900001.0
2008-07-02 14:40:00,168.245,168.31,168.2,168.3,4371599996.0
2008-07-02 14:45:00,168.3,168.375,168.27,168.29,3759499996.0
2008-07-02 14:50:00,168.29,168.29,168.11,168.12,3211999995.0
2008-07-02 14:55:00,168.13,168.23,168.06,168.21,2845399998.0
2008-07-02 15:00:00,168.21,168.24,168.145,168.165,3602700012.0
2008-07-02 15:05:00,168.165,168.24,168.14,168.19,3445200002.0
2008-07-02 15:10:00,168.19,168.22,168.14,168.2,2979600001.0
2008-07-02 15:15:00,168.2,168.255,168.19,168.2,2265799999.0
2008-07-02 15:20:00,168.2,168.305,168.18,168.275,2051600002.0
2008-07-02 15:25:00,168.275,168.32,168.25,168.255,2166799997.0
2008-07-02 15:30:00,168.255,168.33,168.23,168.3,2356199997.0
2008-07-02 15:35:00,168.3,168.36,168.29,168.34,2446899997.0
2008-07-02 15:40:00,168.34,168.35,168.305,168.305,2289400000.0
2008-07-02 15:45:00,168.305,168.34,168.265,168.275,2313000001.0
2008-07-02 15:50:00,168.28,168.3,168.21,168.21,2298200003.0
2008-07-02 15:55:00,168.21,168.3,168.2,168.24,2920899997.0
2008-07-02 16:00:00,168.23,168.33,168.22,168.265,3192499997.0
2008-07-02 16:05:00,168.27,168.29,168.205,168.24,3025300004.0
2008-07-02 16:10:00,168.24,168.255,168.2,168.24,2958400002.0
2008-07-02 16:15:00,168.24,168.28,168.155,168.155,3003899993.0
2008-07-02 16:20:00,168.155,168.2,168.14,168.18,1835800000.0
2008-07-02 16:25:00,168.18,168.2,168.13,168.185,2056700003.0
2008-07-02 16:30:00,168.19,168.24,168.165,168.19,3890000008.0
2008-07-02 16:35:00,168.19,168.23,168.14,168.165,3932199995.0
2008-07-02 16:40:00,168.165,168.22,168.085,168.2,3585499982.0
2008-07-02 16:45:00,168.2,168.29,168.2,168.23,2549700000.0
2008-07-02 16:50:00,168.23,168.305,168.21,168.25,2077600001.0
2008-07-02 16:55:00,168.25,168.35,168.23,168.34,1871099999.0
2008-07-02 17:00:00,168.34,168.36,168.185,168.19,2919599995.0
2008-07-02 17:05:00,168.19,168.25,168.15,168.2,2715500000.0
2008-07-02 17:10:00,168.2,168.21,168.1,168.14,1767500000.0
2008-07-02 17:15:00,168.14,168.21,168.115,168.195,2137699998.0
2008-07-02 17:20:00,168.195,168.265,168.14,168.26,1615600001.0
2008-07-02 17:25:00,168.26,168.27,168.1,168.13,2534600009.0
2008-07-02 17:30:00,168.13,168.19,168.1,168.1,1736100000.0
2008-07-02 17:35:00,168.1,168.13,168.08,168.09,2118100004.0
2008-07-02 17:40:00,168.09,168.145,168.09,168.14,1352900001.0
2008-07-02 17:45:00,168.15,168.155,168.01,168.015,2418400002.0
2008-07-02 17:50:00,168.02,168.08,168.0,168.025,2512900003.0
2008-07-02 17:55:00,168.03,168.04,167.995,168.0,1928300002.0
2008-07-02 18:00:00,168.0,168.13,167.99,168.125,1188200001.0
2008-07-02 18:05:00,168.14,168.19,168.13,168.175,994000000.0
2008-07-02 18:10:00,168.175,168.22,168.165,168.21,1060000000.0
2008-07-02 18:15:00,168.21,168.27,168.21,168.215,898600000.0
2008-07-02 18:20:00,168.215,168.27,168.2,168.2,870500000.0
2008-07-02 18:25:00,168.2,168.21,168.06,168.1,1772500000.0
2008-07-02 18:30:00,168.1,168.1,168.0,168.01,760800000.0
2008-07-02 18:35:00,168.01,168.155,168.01,168.145,1032599999.0
2008-07-02 18:40:00,168.145,168.17,168.11,168.15,1299400001.0
2008-07-02 18:45:00,168.155,168.2,168.15,168.2,627900000.0
2008-07-02 18:50:00,168.2,168.275,168.18,168.2,739200001.0
2008-07-02 18:55:00,168.2,168.21,168.13,168.135,917600000.0
2008-07-02 19:00:00,168.135,168.135,168.055,168.07,824800000.0
2008-07-02 19:05:00,168.07,168.14,168.06,168.12,1060600000.0
2008-07-02 19:10:00,168.12,168.14,168.08,168.13,840200000.0
2008-07-02 19:15:00,168.14,168.18,168.12,168.175,661100000.0
2008-07-02 19:20:00,168.18,168.28,168.16,168.27,741300000.0
2008-07-02 19:25:00,168.275,168.28,168.22,168.23,620799998.0
2008-07-02 19:30:00,168.225,168.27,168.225,168.24,751100000.0
2008-07-02 19:35:00,168.23,168.29,168.23,168.285,673800000.0
2008-07-02 19:40:00,168.285,168.33,168.27,168.33,403700000.0
2008-07-02 19:45:00,168.33,168.36,168.28,168.345,533400000.0
2008-07-02 19:50:00,168.345,168.4,168.32,168.385,859500000.0
2008-07-02 19:55:00,168.385,168.42,168.33,168.36,869100000.0
2008-07-02 20:00:00,168.37,168.42,168.36,168.385,834500000.0
2008-07-02 20:05:00,168.39,168.4,168.32,168.345,1051200002.0
2008-07-02 20:10:00,168.345,168.4,168.33,168.375,596700000.0
2008-07-02 20:15:00,168.375,168.405,168.345,168.37,664000000.0
2008-07-02 20:20:00,168.37,168.38,168.305,168.32,398200000.0
2008-07-02 20:25:00,168.33,168.34,168.3,168.32,891899999.0
2008-07-02 20:30:00,168.32,168.42,168.31,168.395,778200000.0
2008-07-02 20:35:00,168.395,168.42,168.34,168.355,1517000001.0
2008-07-02 20:40:00,168.355,168.42,168.33,168.39,1585899999.0
2008-07-02 20:45:00,168.395,168.44,168.385,168.43,704200000.0
2008-07-02 20:50:00,168.44,168.44,168.385,168.385,805600000.0
2008-07-02 20:55:00,168.39,168.41,168.3,168.32,1162600000.0
2008-07-02 21:00:00,168.325,168.325,168.21,168.26,1286500000.0
2008-07-02 21:05:00,168.27,168.32,168.22,168.29,1776800000.0
2008-07-02 21:10:00,168.29,168.36,168.27,168.35,1194500000.0
2008-07-02 21:15:00,168.35,168.38,168.29,168.3,1143100000.0
2008-07-02 21:20:00,168.3,168.35,168.3,168.32,858800000.0
2008-07-02 21:25:00,168.32,168.4,168.32,168.34,1434000000.0
2008-07-02 21:30:00,168.34,168.37,168.27,168.28,832900001.0
2008-07-02 21:35:00,168.28,168.32,168.21,168.24,1501400000.0
2008-07-02 21:40:00,168.24,168.25,168.19,168.23,1257900000.0
2008-07-02 21:45:00,168.23,168.24,168.21,168.22,920000000.0
2008-07-02 21:50:00,168.22,168.25,168.185,168.25,817400000.0
2008-07-02 21:55:00,168.25,168.3,168.225,168.27,907500000.0
2008-07-02 22:00:00,168.27,168.3,168.205,168.23,633800000.0
2008-07-02 22:05:00,168.23,168.25,168.2,168.21,492500000.0
2008-07-02 22:10:00,168.215,168.215,168.15,168.165,907900000.0
2008-07-02 22:15:00,168.165,168.2,168.155,168.155,333300000.0
2008-07-02 22:20:00,168.155,168.16,168.12,168.13,559400000.0
2008-07-02 22:25:00,168.13,168.14,168.11,168.135,304800000.0
2008-07-02 22:30:00,168.135,168.17,168.135,168.155,324200000.0
2008-07-02 22:35:00,168.155,168.165,168.1,168.11,422900000.0
2008-07-02 22:40:00,168.11,168.12,168.03,168.03,746800000.0
2008-07-02 22:45:00,168.03,168.105,168.03,168.09,419700000.0
2008-07-02 22:50:00,168.09,168.22,168.08,168.2,485100000.0
2008-07-02 22:55:00,168.2,168.24,168.155,168.175,443600000.0
2008-07-02 23:00:00,168.21,168.265,168.135,168.135,588100000.0
2008-07-02 23:05:00,168.135,168.2,168.09,168.125,533700001.0
2008-07-02 23:10:00,168.13,168.155,168.08,168.12,451500000.0
2008-07-02 23:15:00,168.12,168.125,168.09,168.1,294400000.0
2008-07-02 23:20:00,168.1,168.125,168.09,168.11,410700001.0
2008-07-02 23:25:00,168.11,168.17,168.1,168.17,310100000.0
2008-07-02 23:30:00,168.17,168.17,168.165,168.17,84200000.0
2008-07-02 23:35:00,168.165,168.195,168.15,168.17,156600000.0
2008-07-02 23:40:00,168.17,168.17,168.11,168.13,170900000.0
2008-07-02 23:45:00,168.13,168.17,168.13,168.17,192300000.0
2008-07-02 23:50:00,168.175,168.18,168.11,168.16,263500000.0
2008-07-02 23:55:00,168.16,168.18,168.145,168.17,382000000.0
2008-07-03 00:00:00,168.17,168.215,168.105,168.12,539500000.0
2008-07-03 00:05:00,168.13,168.14,168.09,168.11,579100001.0
2008-07-03 00:10:00,168.105,168.11,168.06,168.09,538300000.0
2008-07-03 00:15:00,168.09,168.17,168.09,168.17,681400000.0
2008-07-03 00:20:00,168.17,168.29,168.17,168.21,702200000.0
2008-07-03 00:25:00,168.205,168.22,168.17,168.2,709300000.0
2008-07-03 00:30:00,168.2,168.21,168.15,168.18,725800003.0
2008-07-03 00:35:00,168.18,168.22,168.15,168.18,420300000.0
2008-07-03 00:40:00,168.19,168.21,168.165,168.17,557800000.0
2008-07-03 00:45:00,168.17,168.195,168.16,168.17,810200000.0
2008-07-03 00:50:00,168.17,168.21,168.17,168.195,654000000.0
2008-07-03 00:55:00,168.195,168.23,168.185,168.2,453900000.0
2008-07-03 01:00:00,168.2,168.225,168.17,168.22,160000000.0
2008-07-03 01:05:00,168.22,168.3,168.22,168.23,780900000.0
2008-07-03 01:10:00,168.24,168.26,168.22,168.22,567199998.0
2008-07-03 01:15:00,168.2,168.23,168.15,168.2,1108700000.0
2008-07-03 01:20:00,168.2,168.22,168.2,168.22,873300002.0
2008-07-03 01:25:00,168.22,168.23,168.21,168.23,376700000.0
2008-07-03 01:30:00,168.21,168.25,168.21,168.21,323100000.0
2008-07-03 01:35:00,168.21,168.25,168.19,168.24,462000001.0
2008-07-03 01:40:00,168.24,168.27,168.19,168.2,665600000.0
2008-07-03 01:45:00,168.19,168.2,168.17,168.18,650399999.0
2008-07-03 01:50:00,168.18,168.25,168.18,168.2,279500000.0
2008-07-03 01:55:00,168.2,168.2,168.12,168.13,634100001.0
2008-07-03 02:00:00,168.13,168.17,168.12,168.14,437700000.0
2008-07-03 02:05:00,168.14,168.15,168.03,168.03,691600000.0
2008-07-03 02:10:00,168.04,168.09,168.04,168.09,754100000.0
2008-07-03 02:15:00,168.08,168.125,168.01,168.09,1744900000.0
2008-07-03 02:20:00,168.09,168.11,168.04,168.1,1515200000.0
2008-07-03 02:25:00,168.1,168.15,168.08,168.14,975800000.0
2008-07-03 02:30:00,168.14,168.16,168.1,168.13,795400000.0
2008-07-03 02:35:00,168.13,168.135,168.09,168.11,502900000.0
2008-07-03 02:40:00,168.11,168.2,168.11,168.15,807200001.0
2008-07-03 02:45:00,168.15,168.225,168.13,168.17,747600000.0
2008-07-03 02:50:00,168.17,168.3,168.15,168.27,1232899999.0
2008-07-03 02:55:00,168.27,168.31,168.25,168.3,755900000.0
2008-07-03 03:00:00,168.3,168.3,168.25,168.265,411400000.0
2008-07-03 03:05:00,168.265,168.27,168.22,168.22,499100000.0
2008-07-03 03:10:00,168.22,168.23,168.2,168.21,563800000.0
2008-07-03 03:15:00,168.21,168.25,168.2,168.25,442200000.0
2008-07-03 03:20:00,168.245,168.34,168.24,168.33,1060700002.0
2008-07-03 03:25:00,168.33,168.38,168.31,168.32,692300000.0
2008-07-03 03:30:00,168.32,168.34,168.21,168.23,1074300000.0
2008-07-03 03:35:00,168.23,168.27,168.22,168.23,968000002.0
2008-07-03 03:40:00,168.23,168.26,168.21,168.25,1104400000.0
2008-07-03 03:45:00,168.26,168.26,168.2,168.21,520900000.0
2008-07-03 03:50:00,168.21,168.23,168.165,168.17,513600000.0
2008-07-03 03:55:00,168.17,168.21,168.17,168.18,788600000.0
2008-07-03 04:00:00,168.18,168.19,168.13,168.13,1106700001.0
2008-07-03 04:05:00,168.13,168.15,168.11,168.15,522100000.0
2008-07-03 04:10:00,168.15,168.18,168.14,168.16,494300000.0
2008-07-03 04:15:00,168.16,168.18,168.14,168.16,746200000.0
2008-07-03 04:20:00,168.16,168.21,168.16,168.2,640600001.0
2008-07-03 04:25:00,168.2,168.2,168.17,168.17,292000000.0
2008-07-03 04:30:00,168.17,168.18,168.1,168.15,605500000.0
2008-07-03 04:35:00,168.16,168.29,168.15,168.26,786900000.0
2008-07-03 04:40:00,168.26,168.28,168.225,168.26,540300003.0
2008-07-03 04:45:00,168.26,168.27,168.21,168.25,471300000.0
2008-07-03 04:50:00,168.25,168.25,168.23,168.24,133500000.0
2008-07-03 04:55:00,168.25,168.29,168.25,168.28,126900000.0
2008-07-03 05:00:00,168.28,168.32,168.27,168.285,212300000.0
2008-07-03 05:05:00,168.285,168.32,168.24,168.32,200300000.0
2008-07-03 05:10:00,168.33,168.34,168.31,168.31,178000000.0
2008-07-03 05:15:00,168.31,168.33,168.3,168.33,174100000.0
2008-07-03 05:20:00,168.33,168.34,168.295,168.31,129900000.0
2008-07-03 05:25:00,168.305,168.305,168.26,168.26,248100000.0
2008-07-03 05:30:00,168.26,168.33,168.24,168.27,554800000.0
2008-07-03 05:35:00,168.27,168.32,168.27,168.31,599000000.0
2008-07-03 05:40:00,168.31,168.335,168.28,168.33,599800000.0
2008-07-03 05:45:00,168.335,168.34,168.265,168.31,1179600000.0
2008-07-03 05:50:00,168.31,168.37,168.31,168.35,305400000.0
2008-07-03 05:55:00,168.35,168.4,168.33,168.39,406300000.0
2008-07-03 06:00:00,168.4,168.41,168.39,168.4,217900000.0
2008-07-03 06:05:00,168.4,168.435,168.4,168.43,399900001.0
2008-07-03 06:10:00,168.43,168.44,168.37,168.39,570400001.0
2008-07-03 06:15:00,168.4,168.455,168.395,168.4,321300000.0
2008-07-03 06:20:00,168.4,168.47,168.4,168.44,320700000.0
2008-07-03 06:25:00,168.44,168.51,168.43,168.51,258200000.0
2008-07-03 06:30:00,168.51,168.52,168.46,168.51,365400000.0
2008-07-03 06:35:00,168.505,168.51,168.47,168.48,181700000.0
2008-07-03 06:40:00,168.49,168.51,168.45,168.46,238600000.0
2008-07-03 06:45:00,168.46,168.48,168.44,168.46,195500000.0
2008-07-03 06:50:00,168.46,168.53,168.45,168.46,334800000.0
2008-07-03 06:55:00,168.47,168.48,168.4,168.44,535100000.0
2008-07-03 07:00:00,168.44,168.44,168.42,168.42,166100000.0
2008-07-03 07:05:00,168.43,168.45,168.38,168.41,363900001.0
2008-07-03 07:10:00,168.41,168.43,168.4,168.43,161000000.0
2008-07-03 07:15:00,168.43,168.44,168.42,168.43,131400000.0
2008-07-03 07:20:00,168.43,168.43,168.41,168.41,158000000.0
2008-07-03 07:25:00,168.41,168.43,168.385,168.42,118100000.0
2008-07-03 07:30:00,168.43,168.43,168.35,168.38,242200000.0
2008-07-03 07:35:00,168.375,168.45,168.365,168.44,262800001.0
2008-07-03 07:40:00,168.44,168.44,168.355,168.375,609600000.0
2008-07-03 07:45:00,168.38,168.43,168.37,168.42,389500000.0
2008-07-03 07:50:00,168.41,168.41,168.37,168.38,431600000.0
2008-07-03 07:55:00,168.38,168.4,168.33,168.4,482700000.0
2008-07-03 08:00:00,168.4,168.41,168.35,168.365,844300001.0
2008-07-03 08:05:00,168.37,168.39,168.335,168.38,803100000.0
2008-07-03 08:10:00,168.38,168.39,168.305,168.305,768700000.0
2008-07-03 08:15:00,168.29,168.305,168.23,168.26,704700000.0
2008-07-03 08:20:00,168.26,168.35,168.245,168.34,615500000.0
2008-07-03 08:25:00,168.34,168.35,168.24,168.24,632500000.0
2008-07-03 08:30:00,168.24,168.26,168.14,168.16,1147900000.0
2008-07-03 08:35:00,168.165,168.3,168.16,168.28,557500000.0
2008-07-03 08:40:00,168.28,168.28,168.17,168.21,635800000.0
2008-07-03 08:45:00,168.205,168.26,168.18,168.26,496300000.0
2008-07-03 08:50:00,168.265,168.325,168.25,168.29,589600000.0
2008-07-03 08:55:00,168.29,168.34,168.29,168.32,1413799996.0
2008-07-03 09:00:00,168.32,168.39,168.305,168.335,2052699993.0
2008-07-03 09:05:00,168.34,168.44,168.325,168.345,2589099996.0
2008-07-03 09:10:00,168.345,168.35,168.255,168.265,2272099991.0
2008-07-03 09:15:00,168.265,168.31,168.235,168.25,2436699994.0
2008-07-03 09:20:00,168.25,168.32,168.245,168.265,2089199999.0
2008-07-03 09:25:00,168.27,168.33,168.25,168.28,3237399986.0
2008-07-03 09:30:00,168.28,168.38,168.28,168.36,3096699987.0
2008-07-03 09:35:00,168.36,168.37,168.125,168.145,2177299997.0
2008-07-03 09:40:00,168.145,168.29,168.145,168.235,2082200002.0
2008-07-03 09:45:00,168.235,168.34,168.235,168.32,1408899998.0
2008-07-03 09:50:00,168.32,168.35,168.25,168.265,1736200001.0
2008-07-03 09:55:00,168.265,168.28,168.24,168.25,1598599998.0
2008-07-03 10:00:00,168.24,168.385,168.24,168.375,1594999997.0
2008-07-03 10:05:00,168.38,168.44,168.32,168.43,1093900000.0
2008-07-03 10:10:00,168.43,168.43,168.36,168.385,1912400000.0
2008-07-03 10:15:00,168.39,168.44,168.375,168.38,1508499996.0
2008-07-03 10:20:00,168.375,168.395,168.315,168.355,1051899999.0
2008-07-03 10:25:00,168.355,168.43,168.355,168.425,1573100004.0
2008-07-03 10:30:00,168.425,168.45,168.41,168.445,1196899997.0
2008-07-03 10:35:00,168.445,168.605,168.435,168.575,1467800000.0
2008-07-03 10:40:00,168.575,168.6,168.48,168.6,1959000002.0
2008-07-03 10:45:00,168.605,168.805,168.605,168.765,3044700000.0
2008-07-03 10:50:00,168.765,168.85,168.715,168.795,2888999998.0
2008-07-03 10:55:00,168.795,168.82,168.76,168.78,1709199995.0
2008-07-03 11:00:00,168.78,168.86,168.76,168.82,1191099999.0
2008-07-03 11:05:00,168.82,168.83,168.695,168.71,1211299997.0
2008-07-03 11:10:00,168.715,168.725,168.675,168.71,1256499997.0
2008-07-03 11:15:00,168.71,168.75,168.68,168.69,996900001.0
2008-07-03 11:20:00,168.69,168.74,168.69,168.72,1038699999.0
2008-07-03 11:25:00,168.72,168.76,168.71,168.76,680200000.0
2008-07-03 11:30:00,168.76,168.83,168.76,168.83,784000000.0
2008-07-03 11:35:00,168.83,168.83,168.75,168.78,639200000.0
2008-07-03 11:40:00,168.78,168.82,168.78,168.79,496200000.0
2008-07-03 11:45:00,168.79,168.87,168.79,168.86,749400000.0
2008-07-03 11:50:00,168.86,168.88,168.805,168.81,1485499997.0
2008-07-03 11:55:00,168.81,168.91,168.81,168.9,675900000.0
2008-07-03 12:00:00,168.9,168.98,168.9,168.95,992300001.0
2008-07-03 12:05:00,168.955,168.965,168.88,168.9,943200000.0
2008-07-03 12:10:00,168.9,168.97,168.895,168.955,419500000.0
2008-07-03 12:15:00,168.96,169.03,168.94,169.0,448000000.0
2008-07-03 12:20:00,169.01,169.08,168.97,169.07,909499999.0
2008-07-03 12:25:00,169.06,169.13,169.01,169.01,1017800000.0
2008-07-03 12:30:00,169.01,169.02,168.935,168.965,877500000.0
2008-07-03 12:35:00,168.965,168.97,168.93,168.94,1124600001.0
2008-07-03 12:40:00,168.94,169.0,168.92,168.94,803400000.0
2008-07-03 12:45:00,168.94,168.99,168.88,168.9,1175300000.0
2008-07-03 12:50:00,168.9,168.975,168.85,168.97,782700001.0
2008-07-03 12:55:00,168.97,168.98,168.91,168.92,1114000000.0
2008-07-03 13:00:00,168.93,168.97,168.86,168.87,1559699998.0
2008-07-03 13:05:00,168.87,168.91,168.82,168.905,700699999.0
2008-07-03 13:10:00,168.91,168.96,168.83,168.925,898900000.0
2008-07-03 13:15:00,168.925,168.965,168.9,168.9,1180600000.0
2008-07-03 13:20:00,168.9,168.975,168.9,168.955,798200000.0
2008-07-03 13:25:00,168.96,169.01,168.93,168.94,787900000.0
2008-07-03 13:30:00,168.94,168.97,168.9,168.93,752300001.0
2008-07-03 13:35:00,168.93,169.02,168.9,168.99,1272800003.0
2008-07-03 13:40:00,168.99,169.04,168.88,168.89,1483800000.0
2008-07-03 13:45:00,168.895,168.95,168.79,168.82,2496500003.0
2008-07-03 13:50:00,168.82,168.88,168.8,168.82,966000000.0
2008-07-03 13:55:00,168.82,168.84,168.72,168.74,1602900000.0
2008-07-03 14:00:00,168.74,168.755,168.705,168.735,1186300003.0
2008-07-03 14:05:00,168.735,168.75,168.615,168.63,3398199994.0
2008-07-03 14:10:00,168.63,168.66,168.55,168.62,3357600004.0
2008-07-03 14:15:00,168.62,168.71,168.62,168.68,1757699999.0
2008-07-03 14:20:00,168.68,168.72,168.68,168.7,1196399997.0
2008-07-03 14:25:00,168.705,168.74,168.65,168.65,2597199995.0
2008-07-03 14:30:00,168.475,168.78,168.26,168.575,5322500005.0
2008-07-03 14:35:00,168.58,168.7,168.36,168.36,5994000012.0
2008-07-03 14:40:00,168.36,168.41,168.11,168.38,3663700000.0
2008-07-03 14:45:00,168.38,168.39,168.285,168.32,3545300000.0
2008-07-03 14:50:00,168.32,168.355,168.025,168.04,4431499993.0
2008-07-03 14:55:00,168.04,168.21,168.04,168.145,2789000003.0
2008-07-03 15:00:00,168.145,168.24,168.12,168.23,2339900003.0
2008-07-03 15:05:00,168.23,168.29,168.12,168.22,5174300003.0
2008-07-03 15:10:00,168.225,168.285,168.195,168.255,3745699996.0
2008-07-03 15:15:00,168.255,168.4,168.25,168.4,2565500005.0
2008-07-03 15:20:00,168.4,168.415,168.315,168.385,2566199997.0
2008-07-03 15:25:00,168.39,168.39,168.245,168.36,2551399998.0
2008-07-03 15:30:00,168.36,168.37,168.22,168.28,2791399998.0
2008-07-03 15:35:00,168.28,168.305,168.165,168.18,2312300005.0
2008-07-03 15:40:00,168.18,168.19,168.06,168.1,1805599995.0
2008-07-03 15:45:00,168.135,168.14,167.84,167.85,4601400008.0
2008-07-03 15:50:00,167.85,167.92,167.81,167.9,1983899999.0
2008-07-03 15:55:00,167.89,167.94,167.67,167.72,2980959999.0
2008-07-03 16:00:00,167.72,167.72,167.51,167.625,4107600008.0
2008-07-03 16:05:00,167.63,167.72,167.61,167.61,2062700001.0
2008-07-03 16:10:00,167.62,167.715,167.595,167.68,2627200004.0
2008-07-03 16:15:00,167.685,167.825,167.675,167.82,2516901598.0
2008-07-03 16:20:00,167.815,167.82,167.69,167.715,4149761615.0
2008-07-03 16:25:00,167.715,167.81,167.695,167.81,1606499997.0
2008-07-03 16:30:00,167.81,167.815,167.7,167.785,2731700002.0
2008-07-03 16:35:00,167.79,167.8,167.725,167.77,2250688004.0
2008-07-03 16:40:00,167.78,167.78,167.685,167.715,3450928002.0
2008-07-03 16:45:00,167.715,167.715,167.56,167.695,2538228004.0
2008-07-03 16:50:00,167.695,167.74,167.68,167.73,1239400004.0
2008-07-03 16:55:00,167.73,167.76,167.62,167.62,1783299999.0
2008-07-03 17:00:00,167.62,167.68,167.59,167.66,2399699998.0
2008-07-03 17:05:00,167.66,167.72,167.65,167.715,1353700001.0
2008-07-03 17:10:00,167.715,167.79,167.705,167.79,899900000.0
2008-07-03 17:15:00,167.79,167.8,167.7,167.7,1268199997.0
2008-07-03 17:20:00,167.7,167.71,167.66,167.68,1001200000.0
2008-07-03 17:25:00,167.68,167.72,167.67,167.71,817200000.0
2008-07-03 17:30:00,167.71,167.71,167.58,167.685,1508867000.0
2008-07-03 17:35:00,167.69,167.79,167.66,167.77,973000000.0
2008-07-03 17:40:00,167.77,167.81,167.695,167.73,1670199999.0
2008-07-03 17:45:00,167.72,167.76,167.675,167.73,1068100000.0
2008-07-03 17:50:00,167.73,167.745,167.7,167.73,1435000002.0
2008-07-03 17:55:00,167.73,167.77,167.69,167.75,969500000.0
2008-07-03 18:00:00,167.75,167.78,167.69,167.71,992900000.0
2008-07-03 18:05:00,167.71,167.72,167.64,167.64,1139500001.0
2008-07-03 18:10:00,167.64,167.65,167.505,167.52,1159148000.0
2008-07-03 18:15:00,167.52,167.53,167.495,167.51,1123900000.0
2008-07-03 18:20:00,167.51,167.525,167.365,167.455,1265200001.0
2008-07-03 18:25:00,167.455,167.47,167.37,167.4,1089700000.0
2008-07-03 18:30:00,167.4,167.46,167.37,167.455,1023400000.0
2008-07-03 18:35:00,167.455,167.5,167.415,167.485,797400000.0
2008-07-03 18:40:00,167.485,167.54,167.47,167.52,1023199999.0
2008-07-03 18:45:00,167.515,167.55,167.51,167.535,409600000.0
2008-07-03 18:50:00,167.535,167.54,167.475,167.52,528000000.0
2008-07-03 18:55:00,167.52,167.55,167.42,167.48,566400000.0
2008-07-03 19:00:00,167.475,167.53,167.465,167.475,357800000.0
2008-07-03 19:05:00,167.475,167.49,167.365,167.395,633700000.0
2008-07-03 19:10:00,167.395,167.465,167.385,167.44,343400000.0
2008-07-03 19:15:00,167.45,167.465,167.435,167.46,192000000.0
2008-07-03 19:20:00,167.46,167.495,167.425,167.47,281900000.0
2008-07-03 19:25:00,167.47,167.55,167.47,167.53,340000000.0
2008-07-03 19:30:00,167.535,167.535,167.455,167.525,213000000.0
2008-07-03 19:35:00,167.53,167.55,167.525,167.535,181000000.0
2008-07-03 19:40:00,167.535,167.585,167.52,167.58,201500000.0
2008-07-03 19:45:00,167.58,167.595,167.575,167.595,52300000.0
2008-07-03 19:50:00,167.595,167.6,167.565,167.595,176500000.0
2008-07-03 19:55:00,167.595,167.605,167.545,167.545,217900000.0
2008-07-03 20:00:00,167.545,167.555,167.5,167.505,369300000.0
2008-07-03 20:05:00,167.505,167.565,167.44,167.45,260300000.0
2008-07-03 20:10:00,167.45,167.485,167.425,167.47,260100000.0
2008-07-03 20:15:00,167.465,167.47,167.425,167.44,179200000.0
2008-07-03 20:20:00,167.435,167.475,167.435,167.445,110500000.0
2008-07-03 20:25:00,167.455,167.505,167.455,167.475,107200000.0
2008-07-03 20:30:00,167.48,167.51,167.48,167.49,274000001.0
2008-07-03 20:35:00,167.49,167.495,167.465,167.485,127300000.0
2008-07-03 20:40:00,167.485,167.525,167.48,167.5,161000000.0
2008-07-03 20:45:00,167.505,167.51,167.495,167.505,86400000.0
2008-07-03 20:50:00,167.505,167.545,167.505,167.54,98000000.0
2008-07-03 20:55:00,167.54,167.585,167.515,167.585,260500000.0
2008-07-03 21:00:00,167.585,167.585,167.52,167.565,181000000.0
2008-07-03 21:05:00,167.565,167.57,167.52,167.565,283000000.0
2008-07-03 21:10:00,167.565,167.6,167.55,167.59,179100000.0
2008-07-03 21:15:00,167.595,167.595,167.54,167.56,158600000.0
2008-07-03 21:20:00,167.565,167.57,167.55,167.56,88300000.0
2008-07-03 21:25:00,167.56,167.58,167.545,167.57,130300000.0
2008-07-03 21:30:00,167.575,167.605,167.56,167.585,98900000.0
2008-07-03 21:35:00,167.585,167.59,167.555,167.57,133800000.0
2008-07-03 21:40:00,167.575,167.595,167.54,167.58,287800000.0
2008-07-03 21:45:00,167.58,167.595,167.54,167.55,185500000.0
2008-07-03 21:50:00,167.555,167.595,167.55,167.575,59200000.0
2008-07-03 21:55:00,167.58,167.66,167.575,167.575,134300000.0
2008-07-03 22:00:00,167.575,167.575,167.54,167.55,65100000.0
2008-07-03 22:05:00,167.55,167.575,167.545,167.56,75600000.0
2008-07-03 22:10:00,167.56,167.565,167.535,167.54,36000000.0
2008-07-03 22:15:00,167.54,167.625,167.53,167.61,83800000.0
2008-07-03 22:20:00,167.61,167.62,167.565,167.57,108500000.0
2008-07-03 22:25:00,167.565,167.59,167.515,167.54,266700000.0
2008-07-03 22:30:00,167.545,167.57,167.52,167.525,102400000.0
2008-07-03 22:35:00,167.53,167.545,167.505,167.535,133300000.0
2008-07-03 22:40:00,167.535,167.565,167.51,167.52,83600000.0
2008-07-03 22:45:00,167.52,167.55,167.5,167.54,84100000.0
2008-07-03 22:50:00,167.54,167.585,167.51,167.58,159800000.0
2008-07-03 22:55:00,167.58,167.615,167.555,167.58,198200000.0
2008-07-03 23:00:00,167.59,167.62,167.56,167.6,203500000.0
2008-07-03 23:05:00,167.6,167.615,167.55,167.565,109700000.0
2008-07-03 23:10:00,167.56,167.565,167.53,167.545,81600000.0
2008-07-03 23:15:00,167.545,167.555,167.52,167.54,198100000.0
2008-07-03 23:20:00,167.55,167.57,167.54,167.55,331600000.0
2008-07-03 23:25:00,167.555,167.58,167.53,167.55,311100000.0
2008-07-03 23:30:00,167.55,167.57,167.52,167.52,680500000.0
2008-07-03 23:35:00,167.52,167.59,167.52,167.56,839700009.0
2008-07-03 23:40:00,167.57,167.64,167.57,167.6,409100000.0
2008-07-03 23:45:00,167.59,167.6,167.555,167.59,148600000.0
2008-07-03 23:50:00,167.59,167.6,167.59,167.59,161400000.0
2008-07-03 23:55:00,167.59,167.63,167.55,167.63,252100000.0
2008-07-04 00:00:00,167.625,167.625,167.56,167.61,630800000.0
2008-07-04 00:05:00,167.61,167.62,167.6,167.62,153700000.0
2008-07-04 00:10:00,167.62,167.63,167.6,167.61,704500000.0
2008-07-04 00:15:00,167.61,167.62,167.58,167.6,463400000.0
2008-07-04 00:20:00,167.6,167.61,167.59,167.6,128600000.0
2008-07-04 00:25:00,167.6,167.61,167.57,167.57,315300000.0
2008-07-04 00:30:00,167.57,167.57,167.54,167.55,735200000.0
2008-07-04 00:35:00,167.55,167.55,167.54,167.54,523400000.0
2008-07-04 00:40:00,167.54,167.59,167.54,167.565,1241199999.0
2008-07-04 00:45:00,167.56,167.56,167.49,167.51,2139500004.0
2008-07-04 00:50:00,167.51,167.53,167.49,167.52,559000000.0
2008-07-04 00:55:00,167.525,167.56,167.51,167.55,973199999.0
2008-07-04 01:00:00,167.55,167.56,167.51,167.51,994800000.0
2008-07-04 01:05:00,167.51,167.53,167.46,167.51,1195100000.0
2008-07-04 01:10:00,167.51,167.53,167.5,167.515,394400000.0
2008-07-04 01:15:00,167.5,167.52,167.47,167.5,532700000.0
2008-07-04 01:20:00,167.5,167.51,167.43,167.44,384800000.0
2008-07-04 01:25:00,167.44,167.46,167.365,167.4,673200000.0
2008-07-04 01:30:00,167.4,167.42,167.38,167.39,463000000.0
2008-07-04 01:35:00,167.39,167.43,167.37,167.42,582900000.0
2008-07-04 01:40:00,167.42,167.43,167.325,167.37,1075599997.0
2008-07-04 01:45:00,167.37,167.37,167.23,167.32,855100000.0
2008-07-04 01:50:00,167.32,167.375,167.3,167.35,297500001.0
2008-07-04 01:55:00,167.34,167.41,167.34,167.38,537000000.0
2008-07-04 02:00:00,167.38,167.4,167.35,167.37,769700000.0
2008-07-04 02:05:00,167.37,167.39,167.33,167.36,542200001.0
2008-07-04 02:10:00,167.36,167.45,167.35,167.44,508000000.0
2008-07-04 02:15:00,167.44,167.47,167.4,167.45,592600000.0
2008-07-04 02:20:00,167.45,167.49,167.4,167.48,1024200001.0
2008-07-04 02:25:00,167.47,167.55,167.47,167.55,786899999.0
2008-07-04 02:30:00,167.55,167.57,167.53,167.57,443800000.0
2008-07-04 02:35:00,167.565,167.63,167.53,167.615,850100000.0
2008-07-04 02:40:00,167.61,167.63,167.55,167.56,1679599999.0
2008-07-04 02:45:00,167.56,167.63,167.55,167.62,1001600000.0
2008-07-04 02:50:00,167.62,167.63,167.455,167.46,894400000.0
2008-07-04 02:55:00,167.46,167.63,167.46,167.59,1386800000.0
2008-07-04 03:00:00,167.59,167.59,167.54,167.55,419200000.0
2008-07-04 03:05:00,167.55,167.57,167.53,167.55,729100000.0
2008-07-04 03:10:00,167.55,167.55,167.52,167.54,1214399996.0
2008-07-04 03:15:00,167.535,167.55,167.525,167.53,666400000.0
2008-07-04 03:20:00,167.53,167.56,167.53,167.56,240699997.0
2008-07-04 03:25:00,167.56,167.56,167.53,167.54,293600000.0
2008-07-04 03:30:00,167.55,167.56,167.54,167.55,798900000.0
2008-07-04 03:35:00,167.56,167.56,167.54,167.555,481900000.0
2008-07-04 03:40:00,167.555,167.56,167.54,167.54,335300000.0
2008-07-04 03:45:00,167.54,167.55,167.515,167.54,493800000.0
2008-07-04 03:50:00,167.54,167.62,167.54,167.61,701100000.0
2008-07-04 03:55:00,167.61,167.66,167.6,167.65,664400000.0
2008-07-04 04:00:00,167.65,167.66,167.59,167.61,572200000.0
2008-07-04 04:05:00,167.61,167.65,167.61,167.64,564900000.0
2008-07-04 04:10:00,167.64,167.64,167.6,167.6,1381699998.0
2008-07-04 04:15:00,167.595,167.64,167.57,167.58,1078899998.0
2008-07-04 04:20:00,167.58,167.58,167.53,167.56,667000001.0
2008-07-04 04:25:00,167.56,167.6,167.54,167.6,201700000.0
2008-07-04 04:30:00,167.6,167.62,167.57,167.58,199500000.0
2008-07-04 04:35:00,167.58,167.59,167.57,167.58,103800000.0
2008-07-04 04:40:00,167.59,167.64,167.58,167.63,167200000.0
2008-07-04 04:45:00,167.63,167.7,167.63,167.69,506700000.0
2008-07-04 04:50:00,167.69,167.72,167.68,167.72,300100000.0
2008-07-04 04:55:00,167.72,167.76,167.71,167.75,459000000.0
2008-07-04 05:00:00,167.75,167.75,167.7,167.71,739500001.0
2008-07-04 05:05:00,167.72,167.75,167.715,167.74,403200000.0
2008-07-04 05:10:00,167.74,167.74,167.72,167.74,169100000.0
2008-07-04 05:15:00,167.73,167.73,167.71,167.73,406800000.0
2008-07-04 05:20:00,167.73,167.73,167.71,167.73,328799999.0
2008-07-04 05:25:00,167.735,167.74,167.72,167.73,256199999.0
2008-07-04 05:30:00,167.73,167.73,167.67,167.68,758099998.0
2008-07-04 05:35:00,167.68,167.71,167.67,167.68,398699999.0
2008-07-04 05:40:00,167.68,167.71,167.68,167.68,532800000.0
2008-07-04 05:45:00,167.68,167.69,167.675,167.68,186200000.0
2008-07-04 05:50:00,167.68,167.7,167.68,167.69,154100000.0
2008-07-04 05:55:00,167.69,167.7,167.675,167.69,420400001.0
2008-07-04 06:00:00,167.69,167.76,167.68,167.72,553800000.0
2008-07-04 06:05:00,167.715,167.79,167.71,167.78,758800000.0
2008-07-04 06:10:00,167.78,167.79,167.73,167.73,546700000.0
2008-07-04 06:15:00,167.73,167.74,167.72,167.73,280100001.0
2008-07-04 06:20:00,167.74,167.74,167.69,167.7,307700000.0
2008-07-04 06:25:00,167.7,167.75,167.7,167.75,134500000.0
2008-07-04 06:30:00,167.75,167.77,167.75,167.77,429500000.0
2008-07-04 06:35:00,167.77,167.78,167.74,167.75,576900003.0
2008-07-04 06:40:00,167.75,167.79,167.74,167.78,348100000.0
2008-07-04 06:45:00,167.78,167.79,167.77,167.77,183000000.0
2008-07-04 06:50:00,167.77,167.78,167.76,167.77,528999999.0
2008-07-04 06:55:00,167.77,167.79,167.73,167.79,473300000.0
2008-07-04 07:00:00,167.79,167.81,167.76,167.8,372500000.0
2008-07-04 07:05:00,167.8,167.83,167.8,167.82,346000000.0
2008-07-04 07:10:00,167.82,167.82,167.77,167.78,816700001.0
2008-07-04 07:15:00,167.78,167.78,167.75,167.77,861900000.0
2008-07-04 07:20:00,167.77,167.77,167.72,167.73,521900000.0
2008-07-04 07:25:00,167.73,167.74,167.7,167.73,693500000.0
2008-07-04 07:30:00,167.72,167.78,167.72,167.74,788699999.0
2008-07-04 07:35:00,167.74,167.74,167.69,167.71,537000000.0
2008-07-04 07:40:00,167.71,167.76,167.705,167.75,246200000.0
2008-07-04 07:45:00,167.75,167.8,167.74,167.8,709200000.0
2008-07-04 07:50:00,167.795,167.81,167.77,167.8,732600000.0
2008-07-04 07:55:00,167.8,167.81,167.77,167.81,1091800000.0
2008-07-04 08:00:00,167.81,167.9,167.8,167.9,793700000.0
2008-07-04 08:05:00,167.91,167.93,167.875,167.92,854499998.0
2008-07-04 08:10:00,167.925,167.95,167.89,167.915,899500000.0
2008-07-04 08:15:00,167.92,168.02,167.895,167.99,1049100000.0
2008-07-04 08:20:00,167.99,168.01,167.94,167.955,1011699994.0
2008-07-04 08:25:00,167.95,168.07,167.93,168.035,980600000.0
2008-07-04 08:30:00,168.035,168.055,167.875,167.9,1210800001.0
2008-07-04 08:35:00,167.9,167.91,167.815,167.88,1359600001.0
2008-07-04 08:40:00,167.88,167.88,167.845,167.86,1265400001.0
2008-07-04 08:45:00,167.86,167.86,167.73,167.76,1170500002.0
2008-07-04 08:50:00,167.76,167.785,167.69,167.73,1057800001.0
2008-07-04 08:55:00,167.73,167.74,167.665,167.715,1527300002.0
2008-07-04 09:00:00,167.72,167.745,167.675,167.69,1445699998.0
2008-07-04 09:05:00,167.69,167.69,167.595,167.615,1499900002.0
2008-07-04 09:10:00,167.615,167.67,167.605,167.63,1286800002.0
2008-07-04 09:15:00,167.615,167.68,167.605,167.675,1320500002.0
2008-07-04 09:20:00,167.675,167.75,167.585,167.59,1239400002.0
2008-07-04 09:25:00,167.59,167.73,167.59,167.71,1071400002.0
2008-07-04 09:30:00,167.71,167.71,167.63,167.66,1295300002.0
2008-07-04 09:35:00,167.66,167.69,167.645,167.68,693700001.0
2008-07-04 09:40:00,167.68,167.75,167.665,167.72,929560000.0
2008-07-04 09:45:00,167.72,167.81,167.7,167.8,990200001.0
2008-07-04 09:50:00,167.81,167.85,167.775,167.79,963900000.0
2008-07-04 09:55:00,167.79,167.8,167.675,167.74,1161900000.0
2008-07-04 10:00:00,167.75,167.77,167.725,167.76,362700000.0
2008-07-04 10:05:00,167.76,167.77,167.7,167.74,549900000.0
2008-07-04 10:10:00,167.74,167.76,167.645,167.69,832800001.0
2008-07-04 10:15:00,167.69,167.7,167.645,167.69,565000000.0
2008-07-04 10:20:00,167.69,167.745,167.69,167.72,663000000.0
2008-07-04 10:25:00,167.72,167.74,167.715,167.72,499900000.0
2008-07-04 10:30:00,167.715,167.73,167.67,167.675,451900000.0
2008-07-04 10:35:00,167.675,167.69,167.63,167.64,1286799998.0
2008-07-04 10:40:00,167.64,167.66,167.615,167.625,1165600002.0
2008-07-04 10:45:00,167.63,167.71,167.615,167.66,1156000002.0
2008-07-04 10:50:00,167.66,167.7,167.63,167.665,916000000.0
2008-07-04 10:55:00,167.67,167.68,167.61,167.66,1080299996.0
2008-07-04 11:00:00,167.66,167.69,167.545,167.57,1186999994.0
2008-07-04 11:05:00,167.57,167.63,167.57,167.625,971199997.0
2008-07-04 11:10:00,167.625,167.63,167.51,167.52,1288300001.0
2008-07-04 11:15:00,167.525,167.56,167.505,167.52,1397699996.0
2008-07-04 11:20:00,167.52,167.57,167.495,167.52,1830400000.0
2008-07-04 11:25:00,167.52,167.56,167.495,167.525,1239199996.0
2008-07-04 11:30:00,167.525,167.555,167.495,167.55,1190299997.0
2008-07-04 11:35:00,167.55,167.57,167.505,167.515,621900001.0
2008-07-04 11:40:00,167.515,167.61,167.505,167.585,1331199993.0
2008-07-04 11:45:00,167.59,167.61,167.53,167.59,1294999997.0
2008-07-04 11:50:00,167.59,167.63,167.59,167.62,713400000.0
2008-07-04 11:55:00,167.62,167.665,167.61,167.61,784800002.0
2008-07-04 12:00:00,167.605,167.63,167.535,167.57,929399998.0
2008-07-04 12:05:00,167.57,167.6,167.49,167.505,1581700006.0
2008-07-04 12:10:00,167.505,167.545,167.495,167.545,1069900001.0
2008-07-04 12:15:00,167.53,167.58,167.495,167.52,913199997.0
2008-07-04 12:20:00,167.525,167.54,167.505,167.525,747200001.0
2008-07-04 12:25:00,167.52,167.535,167.505,167.53,335400001.0
2008-07-04 12:30:00,167.53,167.54,167.505,167.51,596999997.0
2008-07-04 12:35:00,167.51,167.54,167.425,167.43,1836800003.0
2008-07-04 12:40:00,167.43,167.52,167.425,167.47,1426700001.0
2008-07-04 12:45:00,167.47,167.47,167.415,167.425,1315399997.0
2008-07-04 12:50:00,167.43,167.46,167.4,167.41,1290400000.0
2008-07-04 12:55:00,167.41,167.41,167.35,167.38,1585600000.0
2008-07-04 13:00:00,167.38,167.45,167.35,167.36,562700000.0
2008-07-04 13:05:00,167.36,167.37,167.3,167.325,523500000.0
2008-07-04 13:10:00,167.325,167.34,167.3,167.32,591700000.0
2008-07-04 13:15:00,167.32,167.34,167.29,167.3,802200000.0
2008-07-04 13:20:00,167.3,167.3,167.13,167.23,2121900012.0
2008-07-04 13:25:00,167.23,167.275,167.2,167.22,874200000.0
2008-07-04 13:30:00,167.22,167.24,167.195,167.235,312800000.0
2008-07-04 13:35:00,167.235,167.275,167.235,167.275,335600000.0
2008-07-04 13:40:00,167.275,167.275,167.215,167.24,594599999.0
2008-07-04 13:45:00,167.24,167.26,167.215,167.22,433200000.0
2008-07-04 13:50:00,167.22,167.26,167.205,167.25,507600000.0
2008-07-04 13:55:00,167.255,167.34,167.25,167.325,728800000.0
2008-07-04 14:00:00,167.33,167.33,167.25,167.28,641700000.0
2008-07-04 14:05:00,167.29,167.29,167.25,167.28,370400000.0
2008-07-04 14:10:00,167.28,167.3,167.245,167.3,521200000.0
2008-07-04 14:15:00,167.3,167.3,167.225,167.26,708100002.0
2008-07-04 14:20:00,167.27,167.3,167.26,167.265,546500000.0
2008-07-04 14:25:00,167.265,167.31,167.24,167.25,697700000.0
2008-07-04 14:30:00,167.25,167.3,167.25,167.27,750800000.0
2008-07-04 14:35:00,167.275,167.28,167.22,167.265,455700000.0
2008-07-04 14:40:00,167.27,167.27,167.22,167.23,571800000.0
2008-07-04 14:45:00,167.23,167.245,167.21,167.23,353100000.0
2008-07-04 14:50:00,167.23,167.27,167.225,167.26,631500001.0
2008-07-04 14:55:00,167.26,167.28,167.26,167.26,444300000.0
2008-07-04 15:00:00,167.26,167.29,167.24,167.27,671300000.0
2008-07-04 15:05:00,167.27,167.31,167.24,167.275,672600000.0
2008-07-04 15:10:00,167.28,167.33,167.28,167.3,405700000.0
2008-07-04 15:15:00,167.3,167.32,167.25,167.28,593100000.0
2008-07-04 15:20:00,167.28,167.31,167.245,167.29,481099996.0
2008-07-04 15:25:00,167.295,167.32,167.26,167.27,712200000.0
2008-07-04 15:30:00,167.27,167.31,167.26,167.26,553600000.0
2008-07-04 15:35:00,167.26,167.34,167.26,167.325,680800000.0
2008-07-04 15:40:00,167.34,167.36,167.31,167.315,1183100003.0
2008-07-04 15:45:00,167.32,167.33,167.315,167.32,418000000.0
2008-07-04 15:50:00,167.32,167.4,167.32,167.4,1235800002.0
2008-07-04 15:55:00,167.39,167.41,167.275,167.305,1593799998.0
2008-07-04 16:00:00,167.305,167.325,167.27,167.28,718500000.0
2008-07-04 16:05:00,167.29,167.36,167.27,167.33,572000000.0
2008-07-04 16:10:00,167.33,167.36,167.32,167.35,370100000.0
2008-07-04 16:15:00,167.35,167.37,167.32,167.34,811399997.0
2008-07-04 16:20:00,167.34,167.36,167.29,167.325,583100000.0
2008-07-04 16:25:00,167.325,167.34,167.325,167.33,782600000.0
2008-07-04 16:30:00,167.33,167.34,167.32,167.33,315900000.0
2008-07-04 16:35:00,167.33,167.33,167.31,167.33,412400000.0
2008-07-04 16:40:00,167.33,167.36,167.33,167.34,559700000.0
2008-07-04 16:45:00,167.34,167.375,167.325,167.37,1059300000.0
2008-07-04 16:50:00,167.37,167.47,167.37,167.41,1538200004.0
2008-07-04 16:55:00,167.42,167.485,167.385,167.465,1404200001.0
2008-07-04 17:00:00,167.465,167.52,167.43,167.51,1102500000.0
2008-07-04 17:05:00,167.51,167.54,167.47,167.53,1294900002.0
2008-07-04 17:10:00,167.54,167.55,167.52,167.525,447600000.0
2008-07-04 17:15:00,167.525,167.55,167.52,167.55,185600000.0
2008-07-04 17:20:00,167.55,167.56,167.525,167.545,451500000.0
2008-07-04 17:25:00,167.545,167.59,167.505,167.56,392600001.0
2008-07-04 17:30:00,167.57,167.65,167.56,167.63,622800000.0
2008-07-04 17:35:00,167.63,167.68,167.63,167.67,390800000.0
2008-07-04 17:40:00,167.68,167.7,167.64,167.64,305300000.0
2008-07-04 17:45:00,167.635,167.635,167.57,167.58,325200000.0
2008-07-04 17:50:00,167.58,167.64,167.58,167.63,209200000.0
2008-07-04 17:55:00,167.63,167.67,167.62,167.62,295100000.0
2008-07-04 18:00:00,167.61,167.62,167.57,167.6,224100000.0
2008-07-04 18:05:00,167.6,167.68,167.585,167.65,221900000.0
2008-07-04 18:10:00,167.65,167.66,167.61,167.64,221700000.0
2008-07-04 18:15:00,167.64,167.65,167.535,167.54,238000000.0
2008-07-04 18:20:00,167.54,167.54,167.405,167.41,555800000.0
2008-07-04 18:25:00,167.41,167.42,167.315,167.38,488000000.0
2008-07-04 18:30:00,167.39,167.39,167.19,167.345,1653400005.0
2008-07-04 18:35:00,167.35,167.49,167.35,167.455,686799998.0
2008-07-04 18:40:00,167.46,167.52,167.45,167.5,366899997.0
2008-07-04 18:45:00,167.5,167.505,167.46,167.48,71700000.0
2008-07-04 18:50:00,167.48,167.51,167.47,167.48,136300000.0
2008-07-04 18:55:00,167.49,167.67,167.47,167.6,363300000.0
2008-07-04 19:00:00,167.595,167.63,167.5,167.58,352800000.0
2008-07-04 19:05:00,167.57,167.58,167.5,167.5,96000000.0
2008-07-04 19:10:00,167.5,167.52,167.49,167.515,48000000.0
2008-07-04 19:15:00,167.51,167.52,167.49,167.51,86100000.0
2008-07-04 19:20:00,167.51,167.54,167.47,167.48,124800000.0
2008-07-04 19:25:00,167.48,167.53,167.47,167.485,158000000.0
2008-07-04 19:30:00,167.495,167.5,167.46,167.47,113400000.0
2008-07-04 19:35:00,167.47,167.49,167.47,167.48,32500000.0
2008-07-04 19:40:00,167.475,167.53,167.46,167.51,179400000.0
2008-07-04 19:45:00,167.505,167.535,167.49,167.5,137300000.0
2008-07-04 19:50:00,167.5,167.51,167.45,167.47,95800000.0
2008-07-04 19:55:00,167.47,167.5,167.47,167.485,22400000.0
2008-07-04 20:00:00,167.475,167.56,167.46,167.53,143000000.0
2008-07-04 20:05:00,167.53,167.56,167.52,167.56,42700000.0
2008-07-04 20:10:00,167.53,167.53,167.5,167.52,87200000.0
2008-07-04 20:15:00,167.525,167.54,167.5,167.53,23700000.0
2008-07-04 20:20:00,167.55,167.55,167.505,167.54,45600000.0
2008-07-04 20:25:00,167.55,167.55,167.5,167.53,45500000.0
2008-07-04 20:30:00,167.525,167.56,167.5,167.54,81100000.0
2008-07-04 20:35:00,167.535,167.55,167.52,167.54,55100000.0
2008-07-04 20:40:00,167.54,167.57,167.53,167.53,43500000.0
2008-07-04 20:45:00,167.55,167.56,167.55,167.555,58300000.0
2008-07-04 20:50:00,167.56,167.56,167.54,167.555,82800000.0
2008-07-04 20:55:00,167.555,167.555,167.555,167.555,12200000.0
2008-07-04 21:00:00,167.555,167.56,167.555,167.56,12700000.0
2008-07-04 21:05:00,167.56,167.58,167.56,167.56,23300000.0
2008-07-04 21:10:00,167.56,167.57,167.55,167.56,30800000.0
2008-07-04 21:15:00,167.55,167.62,167.55,167.6,76100000.0
2008-07-04 21:20:00,167.61,167.61,167.58,167.6,10200000.0
2008-07-04 21:25:00,167.61,167.61,167.57,167.58,56900000.0
2008-07-04 21:30:00,167.575,167.59,167.57,167.58,92700000.0
2008-07-04 21:35:00,167.58,167.59,167.58,167.59,26000000.0
2008-07-04 21:40:00,167.59,167.6,167.59,167.59,23000000.0
2008-07-04 21:45:00,167.59,167.59,167.58,167.58,12700000.0
2008-07-04 21:50:00,167.58,167.59,167.58,167.59,10400000.0
2008-07-04 21:55:00,167.59,167.59,167.59,167.59,1000000.0
2008-07-04 22:00:00,167.6,167.62,167.6,167.62,41900000.0
2008-07-04 22:05:00,167.615,167.62,167.61,167.61,21900000.0
2008-07-04 22:10:00,167.61,167.645,167.61,167.63,153400000.0
2008-07-04 22:15:00,167.63,167.68,167.6,167.65,141900000.0
2008-07-04 22:20:00,167.68,167.69,167.65,167.65,253600000.0
2008-07-04 22:25:00,167.66,167.72,167.62,167.63,147300001.0
2008-07-04 22:30:00,167.635,167.65,167.615,167.62,61500000.0
2008-07-04 22:35:00,167.59,167.65,167.59,167.63,58800000.0
2008-07-04 22:40:00,167.63,167.715,167.525,167.71,169800000.0
2008-07-04 22:45:00,167.71,167.77,167.68,167.74,391700000.0
2008-07-04 22:50:00,167.74,167.74,167.68,167.72,70200000.0
2008-07-04 22:55:00,167.705,167.72,167.57,167.57,53200000.0
2008-07-06 23:45:00,167.635,167.65,167.575,167.595,108300000.0
2008-07-06 23:50:00,167.58,167.605,167.58,167.605,33000000.0
2008-07-06 23:55:00,167.605,167.605,167.55,167.585,169400000.0
2008-07-07 00:00:00,167.585,167.615,167.56,167.585,522799999.0
2008-07-07 00:05:00,167.555,167.56,167.53,167.54,142700000.0
2008-07-07 00:10:00,167.535,167.565,167.53,167.56,137000000.0
2008-07-07 00:15:00,167.56,167.56,167.55,167.56,62800000.0
2008-07-07 00:20:00,167.56,167.62,167.55,167.55,184100000.0
2008-07-07 00:25:00,167.545,167.565,167.515,167.565,60300000.0
2008-07-07 00:30:00,167.565,167.605,167.56,167.595,146700000.0
2008-07-07 00:35:00,167.595,167.65,167.595,167.64,298900000.0
2008-07-07 00:40:00,167.64,167.66,167.63,167.63,258400000.0
2008-07-07 00:45:00,167.63,167.655,167.63,167.64,154100000.0
2008-07-07 00:50:00,167.64,167.645,167.64,167.64,176500000.0
2008-07-07 00:55:00,167.64,167.64,167.595,167.61,304500000.0
2008-07-07 01:00:00,167.61,167.62,167.6,167.61,328100001.0
2008-07-07 01:05:00,167.615,167.62,167.6,167.6,82400000.0
2008-07-07 01:10:00,167.6,167.64,167.6,167.625,128400000.0
2008-07-07 01:15:00,167.63,167.63,167.62,167.62,259500000.0
2008-07-07 01:20:00,167.62,167.64,167.62,167.64,297600000.0
2008-07-07 01:25:00,167.63,167.64,167.615,167.63,149900000.0
2008-07-07 01:30:00,167.635,167.645,167.62,167.62,171300000.0
2008-07-07 01:35:00,167.61,167.62,167.54,167.55,598600000.0
2008-07-07 01:40:00,167.555,167.565,167.51,167.55,262200000.0
2008-07-07 01:45:00,167.55,167.565,167.54,167.55,246500000.0
2008-07-07 01:50:00,167.55,167.575,167.55,167.57,533100000.0
2008-07-07 01:55:00,167.57,167.58,167.54,167.54,255800000.0
2008-07-07 02:00:00,167.54,167.54,167.4,167.45,350800000.0
2008-07-07 02:05:00,167.45,167.46,167.36,167.39,372499999.0
2008-07-07 02:10:00,167.39,167.4,167.3,167.32,865100000.0
2008-07-07 02:15:00,167.32,167.335,167.25,167.25,473700000.0
2008-07-07 02:20:00,167.25,167.28,167.23,167.24,667000000.0
2008-07-07 02:25:00,167.23,167.24,167.17,167.18,1494900004.0
2008-07-07 02:30:00,167.18,167.29,167.175,167.24,440700000.0
2008-07-07 02:35:00,167.245,167.25,167.16,167.19,694799999.0
2008-07-07 02:40:00,167.19,167.23,167.18,167.195,173400000.0
2008-07-07 02:45:00,167.195,167.21,167.13,167.17,504200000.0
2008-07-07 02:50:00,167.17,167.27,167.17,167.27,461400000.0
2008-07-07 02:55:00,167.27,167.29,167.23,167.23,549000000.0
2008-07-07 03:00:00,167.23,167.29,167.22,167.26,391699999.0
2008-07-07 03:05:00,167.26,167.3,167.25,167.28,591800000.0
2008-07-07 03:10:00,167.28,167.33,167.28,167.32,402300000.0
2008-07-07 03:15:00,167.32,167.38,167.3,167.37,482300000.0
2008-07-07 03:20:00,167.37,167.41,167.36,167.385,723700000.0
2008-07-07 03:25:00,167.385,167.405,167.36,167.38,380700000.0
2008-07-07 03:30:00,167.38,167.39,167.33,167.365,271200000.0
2008-07-07 03:35:00,167.37,167.375,167.325,167.355,252800000.0
2008-07-07 03:40:00,167.355,167.43,167.35,167.39,549300000.0
2008-07-07 03:45:00,167.38,167.43,167.35,167.42,1006000001.0
2008-07-07 03:50:00,167.41,167.525,167.4,167.465,1903300001.0
2008-07-07 03:55:00,167.47,167.47,167.4,167.41,876500000.0
2008-07-07 04:00:00,167.41,167.44,167.4,167.43,522600000.0
2008-07-07 04:05:00,167.43,167.48,167.42,167.47,503399999.0
2008-07-07 04:10:00,167.47,167.49,167.46,167.465,325800000.0
2008-07-07 04:15:00,167.46,167.49,167.455,167.48,104700000.0
2008-07-07 04:20:00,167.475,167.48,167.42,167.44,536100000.0
2008-07-07 04:25:00,167.44,167.44,167.42,167.43,96300000.0
2008-07-07 04:30:00,167.43,167.45,167.4,167.4,432100002.0
2008-07-07 04:35:00,167.4,167.44,167.39,167.43,384900000.0
2008-07-07 04:40:00,167.43,167.47,167.415,167.47,130300000.0
2008-07-07 04:45:00,167.47,167.67,167.465,167.53,998800001.0
2008-07-07 04:50:00,167.53,167.58,167.49,167.57,968300000.0
2008-07-07 04:55:00,167.57,167.57,167.46,167.515,526600000.0
2008-07-07 05:00:00,167.52,167.58,167.52,167.53,244800000.0
2008-07-07 05:05:00,167.53,167.57,167.505,167.54,240200000.0
2008-07-07 05:10:00,167.54,167.56,167.51,167.56,113600000.0
2008-07-07 05:15:00,167.56,167.66,167.56,167.61,230600000.0
2008-07-07 05:20:00,167.62,167.68,167.61,167.67,231900000.0
2008-07-07 05:25:00,167.67,167.7,167.65,167.68,251800000.0
2008-07-07 05:30:00,167.67,167.67,167.6,167.62,335400000.0
2008-07-07 05:35:00,167.62,167.67,167.62,167.67,418100000.0
2008-07-07 05:40:00,167.66,167.68,167.64,167.66,480300000.0
2008-07-07 05:45:00,167.665,167.73,167.61,167.63,444600000.0
2008-07-07 05:50:00,167.63,167.65,167.545,167.56,528200000.0
2008-07-07 05:55:00,167.56,167.605,167.545,167.58,439600000.0
2008-07-07 06:00:00,167.58,167.59,167.54,167.57,222500000.0
2008-07-07 06:05:00,167.57,167.6,167.545,167.595,131700000.0
2008-07-07 06:10:00,167.59,167.615,167.58,167.605,123800000.0
2008-07-07 06:15:00,167.61,167.62,167.57,167.61,95200000.0
2008-07-07 06:20:00,167.6,167.62,167.565,167.585,160000000.0
2008-07-07 06:25:00,167.58,167.72,167.575,167.695,325600000.0
2008-07-07 06:30:00,167.7,167.71,167.64,167.68,565000000.0
2008-07-07 06:35:00,167.68,167.71,167.65,167.68,243000000.0
2008-07-07 06:40:00,167.68,167.71,167.645,167.69,216700000.0
2008-07-07 06:45:00,167.685,167.7,167.65,167.68,368600000.0
2008-07-07 06:50:00,167.68,167.71,167.67,167.69,416800000.0
2008-07-07 06:55:00,167.69,167.73,167.67,167.73,396500000.0
2008-07-07 07:00:00,167.73,167.73,167.63,167.69,602000000.0
2008-07-07 07:05:00,167.69,167.78,167.66,167.77,710700000.0
2008-07-07 07:10:00,167.77,167.78,167.73,167.73,327000000.0
2008-07-07 07:15:00,167.73,167.77,167.73,167.75,398800000.0
2008-07-07 07:20:00,167.75,167.77,167.74,167.74,180500000.0
2008-07-07 07:25:00,167.74,167.75,167.71,167.73,312500000.0
2008-07-07 07:30:00,167.73,167.76,167.715,167.76,167100000.0
2008-07-07 07:35:00,167.75,167.78,167.655,167.77,772600000.0
2008-07-07 07:40:00,167.77,167.78,167.735,167.75,584200000.0
2008-07-07 07:45:00,167.745,167.8,167.73,167.76,1175400000.0
2008-07-07 07:50:00,167.76,167.78,167.695,167.72,1482400000.0
2008-07-07 07:55:00,167.72,167.9,167.715,167.9,527500000.0
2008-07-07 08:00:00,167.9,167.9,167.805,167.81,1103900000.0
2008-07-07 08:05:00,167.805,167.83,167.785,167.79,563200001.0
2008-07-07 08:10:00,167.79,167.83,167.755,167.83,791100000.0
2008-07-07 08:15:00,167.825,167.87,167.815,167.825,428100000.0
2008-07-07 08:20:00,167.825,167.86,167.785,167.795,703799999.0
2008-07-07 08:25:00,167.81,167.81,167.745,167.76,912000002.0
2008-07-07 08:30:00,167.76,167.865,167.71,167.83,1123800000.0
2008-07-07 08:35:00,167.83,167.97,167.77,167.935,1570000003.0
2008-07-07 08:40:00,167.93,167.94,167.845,167.925,972900000.0
2008-07-07 08:45:00,167.925,167.98,167.895,167.96,1428999999.0
2008-07-07 08:50:00,167.96,168.02,167.91,168.005,1378699999.0
2008-07-07 08:55:00,168.005,168.07,167.99,168.055,1211900001.0
2008-07-07 09:00:00,168.055,168.09,168.005,168.04,2128399999.0
2008-07-07 09:05:00,168.05,168.05,167.995,168.035,2236700000.0
2008-07-07 09:10:00,168.03,168.07,167.995,168.05,2769800004.0
2008-07-07 09:15:00,168.05,168.05,167.865,167.88,1448299999.0
2008-07-07 09:20:00,167.88,168.035,167.855,168.01,1507299999.0
2008-07-07 09:25:00,168.01,168.12,167.96,168.065,1530700000.0
2008-07-07 09:30:00,168.065,168.085,168.0,168.0,1177799997.0
2008-07-07 09:35:00,168.0,168.07,167.95,168.07,1371700000.0
2008-07-07 09:40:00,168.065,168.135,168.04,168.115,1097700000.0
2008-07-07 09:45:00,168.115,168.18,168.105,168.125,1530500000.0
2008-07-07 09:50:00,168.125,168.16,168.11,168.15,668700000.0
2008-07-07 09:55:00,168.15,168.18,168.12,168.14,1052800000.0
2008-07-07 10:00:00,168.135,168.14,168.085,168.1,1031700000.0
2008-07-07 10:05:00,168.1,168.13,168.065,168.11,1296900001.0
2008-07-07 10:10:00,168.11,168.14,168.1,168.14,1137000000.0
2008-07-07 10:15:00,168.13,168.13,168.09,168.11,1042900001.0
2008-07-07 10:20:00,168.11,168.175,168.07,168.16,940400000.0
2008-07-07 10:25:00,168.16,168.28,168.155,168.2,1023400000.0
2008-07-07 10:30:00,168.2,168.25,168.17,168.205,854400000.0
2008-07-07 10:35:00,168.205,168.275,168.155,168.27,1090800000.0
2008-07-07 10:40:00,168.26,168.27,168.18,168.22,815899999.0
2008-07-07 10:45:00,168.22,168.26,168.175,168.24,904900000.0
2008-07-07 10:50:00,168.24,168.28,168.205,168.25,956020000.0
2008-07-07 10:55:00,168.25,168.255,168.16,168.175,737900003.0
2008-07-07 11:00:00,168.17,168.29,168.17,168.25,892800000.0
2008-07-07 11:05:00,168.25,168.26,168.21,168.23,1151000000.0
2008-07-07 11:10:00,168.23,168.26,168.165,168.21,770604001.0
2008-07-07 11:15:00,168.21,168.28,168.21,168.255,798100000.0
2008-07-07 11:20:00,168.265,168.32,168.245,168.275,773099999.0
2008-07-07 11:25:00,168.275,168.31,168.265,168.27,757300000.0
2008-07-07 11:30:00,168.265,168.345,168.23,168.32,933600000.0
2008-07-07 11:35:00,168.32,168.32,168.18,168.2,963999999.0
2008-07-07 11:40:00,168.2,168.27,168.185,168.23,723400000.0
2008-07-07 11:45:00,168.23,168.32,168.225,168.32,915700000.0
2008-07-07 11:50:00,168.32,168.39,168.305,168.37,896700000.0
2008-07-07 11:55:00,168.37,168.48,168.37,168.44,1109604800.0
2008-07-07 12:00:00,168.445,168.45,168.21,168.22,1413404001.0
2008-07-07 12:05:00,168.22,168.22,168.17,168.17,958900000.0
2008-07-07 12:10:00,168.17,168.23,168.16,168.185,968800000.0
2008-07-07 12:15:00,168.19,168.28,168.17,168.26,976400000.0
2008-07-07 12:20:00,168.26,168.39,168.26,168.31,972200002.0
2008-07-07 12:25:00,168.32,168.35,168.295,168.31,923100000.0
2008-07-07 12:30:00,168.3,168.365,168.28,168.36,1271500003.0
2008-07-07 12:35:00,168.37,168.41,168.355,168.36,987200000.0
2008-07-07 12:40:00,168.365,168.38,168.35,168.35,882900000.0
2008-07-07 12:45:00,168.36,168.41,168.31,168.32,571500000.0
2008-07-07 12:50:00,168.32,168.335,168.24,168.255,723800000.0
2008-07-07 12:55:00,168.26,168.34,168.235,168.34,413400000.0
2008-07-07 13:00:00,168.34,168.39,168.3,168.37,916500000.0
2008-07-07 13:05:00,168.37,168.415,168.315,168.39,769700000.0
2008-07-07 13:10:00,168.39,168.42,168.365,168.39,1085800000.0
2008-07-07 13:15:00,168.395,168.4,168.31,168.36,990100000.0
2008-07-07 13:20:00,168.36,168.39,168.335,168.36,449800000.0
2008-07-07 13:25:00,168.365,168.37,168.295,168.3,987499999.0
2008-07-07 13:30:00,168.31,168.39,168.285,168.33,646300000.0
2008-07-07 13:35:00,168.34,168.39,168.305,168.38,679600000.0
2008-07-07 13:40:00,168.38,168.41,168.37,168.385,620800000.0
2008-07-07 13:45:00,168.39,168.39,168.35,168.36,679300000.0
2008-07-07 13:50:00,168.36,168.405,168.34,168.39,657400000.0
2008-07-07 13:55:00,168.385,168.42,168.37,168.37,656200000.0
2008-07-07 14:00:00,168.37,168.42,168.35,168.39,550600000.0
2008-07-07 14:05:00,168.39,168.44,168.39,168.42,707000000.0
2008-07-07 14:10:00,168.42,168.48,168.42,168.465,996400000.0
2008-07-07 14:15:00,168.465,168.49,168.44,168.45,1253700000.0
2008-07-07 14:20:00,168.45,168.5,168.42,168.5,775800000.0
2008-07-07 14:25:00,168.5,168.5,168.42,168.42,953300000.0
2008-07-07 14:30:00,168.42,168.44,168.4,168.41,801700000.0
2008-07-07 14:35:00,168.41,168.41,168.34,168.35,773900000.0
2008-07-07 14:40:00,168.35,168.365,168.295,168.32,981399998.0
2008-07-07 14:45:00,168.32,168.35,168.31,168.31,660600000.0
2008-07-07 14:50:00,168.3,168.31,168.295,168.31,346100000.0
2008-07-07 14:55:00,168.31,168.34,168.285,168.305,482600000.0
2008-07-07 15:00:00,168.305,168.315,168.265,168.27,494400000.0
2008-07-07 15:05:00,168.27,168.3,168.24,168.295,481800000.0
2008-07-07 15:10:00,168.295,168.34,168.29,168.32,841200000.0
2008-07-07 15:15:00,168.32,168.34,168.27,168.315,1380699998.0
2008-07-07 15:20:00,168.32,168.36,168.265,168.295,1232700000.0
2008-07-07 15:25:00,168.285,168.31,168.245,168.26,1330600000.0
2008-07-07 15:30:00,168.26,168.31,168.245,168.3,1016900000.0
2008-07-07 15:35:00,168.3,168.33,168.28,168.295,823399999.0
2008-07-07 15:40:00,168.295,168.32,168.24,168.25,909900000.0
2008-07-07 15:45:00,168.25,168.34,168.25,168.28,1070400000.0
2008-07-07 15:50:00,168.28,168.34,168.28,168.34,1138700001.0
2008-07-07 15:55:00,168.335,168.43,168.295,168.42,1069700000.0
2008-07-07 16:00:00,168.42,168.445,168.4,168.405,911290000.0
2008-07-07 16:05:00,168.405,168.42,168.34,168.35,692400000.0
2008-07-07 16:10:00,168.35,168.365,168.33,168.34,922300000.0
2008-07-07 16:15:00,168.34,168.38,168.33,168.33,1098199999.0
2008-07-07 16:20:00,168.34,168.36,168.33,168.35,698700000.0
2008-07-07 16:25:00,168.35,168.45,168.34,168.42,1298000000.0
2008-07-07 16:30:00,168.42,168.425,168.35,168.395,819900000.0
2008-07-07 16:35:00,168.4,168.49,168.385,168.47,823900001.0
2008-07-07 16:40:00,168.47,168.52,168.445,168.46,827800000.0
2008-07-07 16:45:00,168.46,168.48,168.405,168.42,716100000.0
2008-07-07 16:50:00,168.42,168.44,168.375,168.4,942500000.0
2008-07-07 16:55:00,168.405,168.405,168.36,168.4,928100000.0
2008-07-07 17:00:00,168.4,168.435,168.36,168.38,896300000.0
2008-07-07 17:05:00,168.38,168.4,168.32,168.34,1159800000.0
2008-07-07 17:10:00,168.34,168.375,168.32,168.375,908399999.0
2008-07-07 17:15:00,168.375,168.395,168.35,168.36,564000000.0
2008-07-07 17:20:00,168.365,168.42,168.355,168.41,822300000.0
2008-07-07 17:25:00,168.42,168.44,168.4,168.435,640100000.0
2008-07-07 17:30:00,168.44,168.46,168.41,168.42,799600000.0
2008-07-07 17:35:00,168.42,168.45,168.42,168.42,520900000.0
2008-07-07 17:40:00,168.42,168.43,168.38,168.38,872700000.0
2008-07-07 17:45:00,168.38,168.395,168.35,168.35,796700000.0
2008-07-07 17:50:00,168.36,168.365,168.295,168.3,717600000.0
2008-07-07 17:55:00,168.3,168.32,168.275,168.28,556600000.0
2008-07-07 18:00:00,168.28,168.3,168.26,168.28,505900000.0
2008-07-07 18:05:00,168.29,168.38,168.28,168.365,663100000.0
2008-07-07 18:10:00,168.365,168.375,168.29,168.315,639200000.0
2008-07-07 18:15:00,168.32,168.32,168.225,168.265,820700000.0
2008-07-07 18:20:00,168.27,168.28,168.155,168.21,1136300000.0
2008-07-07 18:25:00,168.21,168.34,168.18,168.185,1323300000.0
2008-07-07 18:30:00,168.185,168.25,168.105,168.13,1767100003.0
2008-07-07 18:35:00,168.125,168.25,168.125,168.24,1187000000.0
2008-07-07 18:40:00,168.24,168.275,168.195,168.23,837400000.0
2008-07-07 18:45:00,168.23,168.26,168.18,168.26,928000000.0
2008-07-07 18:50:00,168.255,168.26,168.175,168.185,979700000.0
2008-07-07 18:55:00,168.185,168.2,168.095,168.11,1311100000.0
2008-07-07 19:00:00,168.11,168.25,168.05,168.21,2123599998.0
2008-07-07 19:05:00,168.21,168.22,168.095,168.11,1591799999.0
2008-07-07 19:10:00,168.105,168.225,168.1,168.19,1487400000.0
2008-07-07 19:15:00,168.19,168.29,168.19,168.26,1228300000.0
2008-07-07 19:20:00,168.27,168.27,168.06,168.07,862500000.0
2008-07-07 19:25:00,168.07,168.16,168.065,168.1,814400000.0
2008-07-07 19:30:00,168.1,168.23,168.09,168.2,709200000.0
2008-07-07 19:35:00,168.195,168.2,168.09,168.11,730200000.0
2008-07-07 19:40:00,168.105,168.14,168.075,168.1,704900000.0
2008-07-07 19:45:00,168.1,168.17,168.07,168.08,964600001.0
2008-07-07 19:50:00,168.08,168.09,168.06,168.075,514900000.0
2008-07-07 19:55:00,168.075,168.23,168.07,168.205,810699999.0
2008-07-07 20:00:00,168.205,168.29,168.19,168.26,772800000.0
2008-07-07 20:05:00,168.255,168.255,168.1,168.175,1079000000.0
2008-07-07 20:10:00,168.175,168.18,168.05,168.09,1311900000.0
2008-07-07 20:15:00,168.08,168.22,168.055,168.185,1166400000.0
2008-07-07 20:20:00,168.19,168.24,168.165,168.235,1091000000.0
2008-07-07 20:25:00,168.24,168.26,168.19,168.25,1006000000.0
2008-07-07 20:30:00,168.25,168.25,168.19,168.21,815300000.0
2008-07-07 20:35:00,168.21,168.315,168.19,168.225,907500000.0
2008-07-07 20:40:00,168.24,168.26,168.185,168.215,708000000.0
2008-07-07 20:45:00,168.215,168.23,168.175,168.205,609800000.0
2008-07-07 20:50:00,168.205,168.23,168.145,168.16,701400000.0
2008-07-07 20:55:00,168.16,168.24,168.15,168.235,560400000.0
2008-07-07 21:00:00,168.235,168.39,168.205,168.375,1133000000.0
2008-07-07 21:05:00,168.375,168.48,168.335,168.43,817699999.0
2008-07-07 21:10:00,168.435,168.49,168.415,168.47,755100000.0
2008-07-07 21:15:00,168.47,168.52,168.42,168.52,925700000.0
2008-07-07 21:20:00,168.515,168.575,168.48,168.515,1334300000.0
2008-07-07 21:25:00,168.52,168.58,168.475,168.58,1169100000.0
2008-07-07 21:30:00,168.58,168.61,168.49,168.61,1165700000.0
2008-07-07 21:35:00,168.61,168.62,168.5,168.55,1320600000.0
2008-07-07 21:40:00,168.55,168.59,168.495,168.505,1204199999.0
2008-07-07 21:45:00,168.52,168.53,168.455,168.455,755600000.0
2008-07-07 21:50:00,168.455,168.5,168.415,168.415,856800000.0
2008-07-07 21:55:00,168.415,168.44,168.395,168.415,802200000.0
2008-07-07 22:00:00,168.415,168.475,168.41,168.435,488800000.0
2008-07-07 22:05:00,168.435,168.47,168.425,168.465,303900000.0
2008-07-07 22:10:00,168.475,168.61,168.45,168.59,500600000.0
2008-07-07 22:15:00,168.58,168.6,168.46,168.485,657700000.0
2008-07-07 22:20:00,168.485,168.495,168.435,168.495,253000000.0
2008-07-07 22:25:00,168.495,168.56,168.48,168.53,556900000.0
2008-07-07 22:30:00,168.53,168.535,168.415,168.43,571199999.0
2008-07-07 22:35:00,168.44,168.48,168.425,168.46,521300000.0
2008-07-07 22:40:00,168.46,168.51,168.455,168.51,373400000.0
2008-07-07 22:45:00,168.51,168.59,168.505,168.585,454600000.0
2008-07-07 22:50:00,168.575,168.59,168.54,168.565,191700000.0
2008-07-07 22:55:00,168.58,168.585,168.545,168.545,147200000.0
2008-07-07 23:00:00,168.535,168.55,168.505,168.535,325900000.0
2008-07-07 23:05:00,168.535,168.54,168.48,168.49,356300000.0
2008-07-07 23:10:00,168.49,168.495,168.485,168.49,114500000.0
2008-07-07 23:15:00,168.49,168.495,168.445,168.45,329100000.0
2008-07-07 23:20:00,168.45,168.545,168.445,168.52,248100000.0
2008-07-07 23:25:00,168.52,168.525,168.485,168.5,134900000.0
2008-07-07 23:30:00,168.5,168.5,168.465,168.49,97100000.0
2008-07-07 23:35:00,168.49,168.5,168.485,168.495,101400000.0
2008-07-07 23:40:00,168.495,168.545,168.48,168.525,140700000.0
2008-07-07 23:45:00,168.525,168.53,168.505,168.515,36100000.0
2008-07-07 23:50:00,168.515,168.515,168.47,168.475,117400000.0
2008-07-07 23:55:00,168.45,168.47,168.43,168.445,82300000.0
2008-07-08 00:00:00,168.45,168.48,168.435,168.445,207000000.0
2008-07-08 00:05:00,168.445,168.45,168.4,168.415,132400000.0
2008-07-08 00:10:00,168.415,168.415,168.375,168.415,271800000.0
2008-07-08 00:15:00,168.415,168.415,168.35,168.405,282000000.0
2008-07-08 00:20:00,168.41,168.435,168.37,168.375,214700000.0
2008-07-08 00:25:00,168.375,168.39,168.345,168.35,257900000.0
2008-07-08 00:30:00,168.35,168.37,168.33,168.355,329100000.0
2008-07-08 00:35:00,168.345,168.37,168.33,168.36,266700000.0
2008-07-08 00:40:00,168.36,168.395,168.335,168.395,289900000.0
2008-07-08 00:45:00,168.405,168.435,168.375,168.385,284200000.0
2008-07-08 00:50:00,168.39,168.41,168.34,168.35,316300000.0
2008-07-08 00:55:00,168.345,168.44,168.345,168.405,236500000.0
2008-07-08 01:00:00,168.405,168.445,168.375,168.395,347500000.0
2008-07-08 01:05:00,168.395,168.44,168.375,168.435,369100000.0
2008-07-08 01:10:00,168.45,168.47,168.425,168.43,318900000.0
2008-07-08 01:15:00,168.43,168.475,168.425,168.44,447500000.0
2008-07-08 01:20:00,168.44,168.48,168.44,168.45,430500001.0
2008-07-08 01:25:00,168.45,168.46,168.45,168.46,191300000.0
2008-07-08 01:30:00,168.455,168.48,168.45,168.48,264900000.0
2008-07-08 01:35:00,168.48,168.48,168.425,168.44,160900000.0
2008-07-08 01:40:00,168.44,168.46,168.42,168.43,293700000.0
2008-07-08 01:45:00,168.43,168.48,168.43,168.46,514500000.0
2008-07-08 01:50:00,168.46,168.46,168.33,168.33,576000000.0
2008-07-08 01:55:00,168.33,168.42,168.32,168.36,771100000.0
2008-07-08 02:00:00,168.36,168.36,168.26,168.27,766100000.0
2008-07-08 02:05:00,168.27,168.31,168.23,168.29,810800000.0
2008-07-08 02:10:00,168.29,168.29,168.22,168.26,509300000.0
2008-07-08 02:15:00,168.26,168.32,168.25,168.32,413900000.0
2008-07-08 02:20:00,168.32,168.32,168.25,168.28,562900000.0
2008-07-08 02:25:00,168.28,168.35,168.27,168.34,276500000.0
2008-07-08 02:30:00,168.34,168.36,168.26,168.27,271100000.0
2008-07-08 02:35:00,168.26,168.35,168.23,168.32,237800000.0
2008-07-08 02:40:00,168.32,168.35,168.31,168.33,336500000.0
2008-07-08 02:45:00,168.33,168.345,168.295,168.32,406800000.0
2008-07-08 02:50:00,168.32,168.345,168.295,168.295,510500000.0
2008-07-08 02:55:00,168.3,168.31,168.21,168.22,724300000.0
2008-07-08 03:00:00,168.22,168.255,168.22,168.24,558200000.0
2008-07-08 03:05:00,168.24,168.25,168.195,168.21,886600000.0
2008-07-08 03:10:00,168.21,168.25,168.195,168.25,556700000.0
2008-07-08 03:15:00,168.24,168.25,168.175,168.21,850200000.0
2008-07-08 03:20:00,168.21,168.25,168.2,168.245,922000000.0
2008-07-08 03:25:00,168.24,168.26,168.22,168.26,618800000.0
2008-07-08 03:30:00,168.26,168.26,168.235,168.24,374200000.0
2008-07-08 03:35:00,168.24,168.26,168.21,168.24,571300000.0
2008-07-08 03:40:00,168.24,168.25,168.14,168.16,761600000.0
2008-07-08 03:45:00,168.16,168.185,168.14,168.16,710400000.0
2008-07-08 03:50:00,168.16,168.2,168.16,168.19,505500000.0
2008-07-08 03:55:00,168.19,168.22,168.12,168.16,759200000.0
2008-07-08 04:00:00,168.16,168.2,168.16,168.18,358100000.0
2008-07-08 04:05:00,168.18,168.2,168.12,168.16,984000002.0
2008-07-08 04:10:00,168.15,168.16,168.1,168.13,997600000.0
2008-07-08 04:15:00,168.13,168.15,168.1,168.14,845900000.0
2008-07-08 04:20:00,168.13,168.21,168.11,168.16,1183000000.0
2008-07-08 04:25:00,168.17,168.25,168.14,168.22,786400000.0
2008-07-08 04:30:00,168.22,168.25,168.21,168.22,412800000.0
2008-07-08 04:35:00,168.22,168.22,168.17,168.17,137400000.0
2008-07-08 04:40:00,168.18,168.195,168.13,168.13,296400000.0
2008-07-08 04:45:00,168.13,168.15,168.12,168.13,888100000.0
2008-07-08 04:50:00,168.13,168.15,168.13,168.13,199400000.0
2008-07-08 04:55:00,168.13,168.19,168.12,168.13,579799999.0
2008-07-08 05:00:00,168.13,168.17,168.12,168.16,447700000.0
2008-07-08 05:05:00,168.155,168.17,168.13,168.16,202400000.0
2008-07-08 05:10:00,168.16,168.21,168.15,168.19,280700000.0
2008-07-08 05:15:00,168.19,168.23,168.18,168.23,390100000.0
2008-07-08 05:20:00,168.23,168.23,168.18,168.18,351600000.0
2008-07-08 05:25:00,168.185,168.22,168.18,168.21,396100000.0
2008-07-08 05:30:00,168.21,168.23,168.18,168.18,483900000.0
2008-07-08 05:35:00,168.18,168.19,168.14,168.16,294400000.0
2008-07-08 05:40:00,168.16,168.21,168.15,168.18,311200000.0
2008-07-08 05:45:00,168.175,168.19,168.13,168.16,217000000.0
2008-07-08 05:50:00,168.15,168.17,168.14,168.15,240700000.0
2008-07-08 05:55:00,168.15,168.19,168.13,168.185,247600000.0
2008-07-08 06:00:00,168.185,168.2,168.17,168.17,288800000.0
2008-07-08 06:05:00,168.17,168.19,168.15,168.175,232500000.0
2008-07-08 06:10:00,168.18,168.2,168.16,168.18,161000000.0
2008-07-08 06:15:00,168.18,168.26,168.15,168.23,687900000.0
2008-07-08 06:20:00,168.23,168.28,168.23,168.245,560700000.0
2008-07-08 06:25:00,168.245,168.26,168.23,168.26,140200000.0
2008-07-08 06:30:00,168.26,168.27,168.22,168.26,323200000.0
2008-07-08 06:35:00,168.26,168.26,168.23,168.23,296000000.0
2008-07-08 06:40:00,168.23,168.24,168.17,168.19,139100000.0
2008-07-08 06:45:00,168.19,168.19,168.15,168.16,331100000.0
2008-07-08 06:50:00,168.16,168.17,168.11,168.14,682400000.0
2008-07-08 06:55:00,168.14,168.18,168.13,168.18,346000000.0
2008-07-08 07:00:00,168.18,168.2,168.14,168.15,228400000.0
2008-07-08 07:05:00,168.15,168.19,168.14,168.17,299400000.0
2008-07-08 07:10:00,168.18,168.19,168.09,168.17,681500000.0
2008-07-08 07:15:00,168.16,168.165,168.03,168.09,657200000.0
2008-07-08 07:20:00,168.09,168.1,168.04,168.09,667400000.0
2008-07-08 07:25:00,168.09,168.09,168.05,168.06,530100000.0
2008-07-08 07:30:00,168.06,168.1,167.95,167.96,493400000.0
2008-07-08 07:35:00,167.96,167.97,167.92,167.95,1090300001.0
2008-07-08 07:40:00,167.955,167.96,167.93,167.955,791600000.0
2008-07-08 07:45:00,167.955,167.98,167.91,167.91,928100000.0
2008-07-08 07:50:00,167.91,167.94,167.86,167.88,957680000.0
2008-07-08 07:55:00,167.89,167.94,167.86,167.93,834900000.0
2008-07-08 08:00:00,167.94,167.94,167.86,167.88,820800000.0
2008-07-08 08:05:00,167.89,167.9,167.755,167.805,2817099996.0
2008-07-08 08:10:00,167.81,167.88,167.78,167.825,2156500000.0
2008-07-08 08:15:00,167.83,167.87,167.79,167.8,3005699999.0
2008-07-08 08:20:00,167.8,167.81,167.745,167.79,843900000.0
2008-07-08 08:25:00,167.79,167.89,167.72,167.74,1191400000.0
2008-07-08 08:30:00,167.74,167.745,167.59,167.65,1162700000.0
2008-07-08 08:35:00,167.65,167.7,167.6,167.65,740900000.0
2008-07-08 08:40:00,167.65,167.65,167.51,167.55,915800000.0
2008-07-08 08:45:00,167.555,167.58,167.5,167.51,597900000.0
2008-07-08 08:50:00,167.51,167.555,167.485,167.55,891200000.0
2008-07-08 08:55:00,167.55,167.62,167.48,167.505,969300000.0
2008-07-08 09:00:00,167.51,167.54,167.465,167.54,609500000.0
2008-07-08 09:05:00,167.54,167.58,167.5,167.51,674900000.0
2008-07-08 09:10:00,167.51,167.63,167.5,167.58,771100000.0
2008-07-08 09:15:00,167.58,167.61,167.51,167.51,638300000.0
2008-07-08 09:20:00,167.51,167.56,167.5,167.55,568600000.0
2008-07-08 09:25:00,167.555,167.58,167.5,167.58,717400000.0
2008-07-08 09:30:00,167.58,167.63,167.55,167.58,860300000.0
2008-07-08 09:35:00,167.58,167.76,167.57,167.7,795800000.0
2008-07-08 09:40:00,167.71,167.71,167.55,167.56,857900000.0
2008-07-08 09:45:00,167.56,167.56,167.385,167.39,1369499998.0
2008-07-08 09:50:00,167.39,167.42,167.32,167.4,1003100000.0
2008-07-08 09:55:00,167.41,167.465,167.33,167.4,1589559991.0
2008-07-08 10:00:00,167.39,167.43,167.345,167.41,790600000.0
2008-07-08 10:05:00,167.41,167.46,167.39,167.45,530700000.0
2008-07-08 10:10:00,167.45,167.53,167.44,167.48,613900000.0
2008-07-08 10:15:00,167.475,167.51,167.43,167.43,825760000.0
2008-07-08 10:20:00,167.42,167.45,167.38,167.415,739300000.0
2008-07-08 10:25:00,167.415,167.43,167.3,167.305,781400000.0
2008-07-08 10:30:00,167.305,167.305,167.245,167.29,1349499999.0
2008-07-08 10:35:00,167.28,167.39,167.265,167.33,883100000.0
2008-07-08 10:40:00,167.33,167.36,167.32,167.35,611600000.0
2008-07-08 10:45:00,167.35,167.43,167.35,167.38,552100000.0
2008-07-08 10:50:00,167.38,167.39,167.33,167.355,519800000.0
2008-07-08 10:55:00,167.37,167.39,167.32,167.345,714800000.0
2008-07-08 11:00:00,167.34,167.36,167.215,167.22,1782700007.0
2008-07-08 11:05:00,167.22,167.37,167.22,167.35,1212700000.0
2008-07-08 11:10:00,167.35,167.42,167.31,167.42,1359699999.0
2008-07-08 11:15:00,167.42,167.58,167.39,167.46,1550199999.0
2008-07-08 11:20:00,167.465,167.58,167.45,167.58,1490099999.0
2008-07-08 11:25:00,167.58,167.6,167.54,167.555,1206900000.0
2008-07-08 11:30:00,167.56,167.58,167.455,167.47,1307100000.0
2008-07-08 11:35:00,167.47,167.525,167.455,167.51,1724200002.0
2008-07-08 11:40:00,167.51,167.58,167.47,167.56,1210100000.0
2008-07-08 11:45:00,167.56,167.665,167.55,167.565,1788000000.0
2008-07-08 11:50:00,167.57,167.655,167.55,167.62,924400000.0
2008-07-08 11:55:00,167.615,167.645,167.6,167.645,937100000.0
2008-07-08 12:00:00,167.645,167.66,167.605,167.615,1124400000.0
2008-07-08 12:05:00,167.615,167.65,167.58,167.58,488800000.0
2008-07-08 12:10:00,167.58,167.61,167.56,167.56,883500000.0
2008-07-08 12:15:00,167.56,167.595,167.56,167.58,1042300000.0
2008-07-08 12:20:00,167.58,167.59,167.55,167.57,1163000000.0
2008-07-08 12:25:00,167.57,167.65,167.55,167.63,815600000.0
2008-07-08 12:30:00,167.63,167.645,167.62,167.625,469800000.0
2008-07-08 12:35:00,167.625,167.635,167.62,167.63,635800000.0
2008-07-08 12:40:00,167.63,167.63,167.55,167.555,970700000.0
2008-07-08 12:45:00,167.555,167.555,167.48,167.49,1139500000.0
2008-07-08 12:50:00,167.49,167.525,167.47,167.51,1377500009.0
2008-07-08 12:55:00,167.51,167.66,167.51,167.635,2286899999.0
2008-07-08 13:00:00,167.63,167.67,167.59,167.6,1499299999.0
2008-07-08 13:05:00,167.6,167.68,167.58,167.605,1195000000.0
2008-07-08 13:10:00,167.605,167.63,167.56,167.59,1083000001.0
2008-07-08 13:15:00,167.59,167.775,167.58,167.75,1636700000.0
2008-07-08 13:20:00,167.745,167.855,167.74,167.77,1588700000.0
2008-07-08 13:25:00,167.77,167.825,167.72,167.77,1126900000.0
2008-07-08 13:30:00,167.77,167.855,167.76,167.815,1309900000.0
2008-07-08 13:35:00,167.815,167.85,167.77,167.77,1046000000.0
2008-07-08 13:40:00,167.77,167.78,167.63,167.64,1339300000.0
2008-07-08 13:45:00,167.64,167.675,167.6,167.625,1490800000.0
2008-07-08 13:50:00,167.625,167.65,167.57,167.65,1585100000.0
2008-07-08 13:55:00,167.65,167.77,167.625,167.76,1339400000.0
2008-07-08 14:00:00,167.76,168.035,167.76,168.035,3691400008.0
2008-07-08 14:05:00,168.035,168.07,167.875,167.9,2614200000.0
2008-07-08 14:10:00,167.91,168.055,167.895,167.96,2493000005.0
2008-07-08 14:15:00,167.96,167.98,167.885,167.93,2325699997.0
2008-07-08 14:20:00,167.93,168.09,167.92,168.08,1748300000.0
2008-07-08 14:25:00,168.08,168.185,168.07,168.16,2488299999.0
2008-07-08 14:30:00,168.16,168.16,168.06,168.09,1951499999.0
2008-07-08 14:35:00,168.09,168.1,168.04,168.075,2189799998.0
2008-07-08 14:40:00,168.07,168.11,167.99,168.1,2288399999.0
2008-07-08 14:45:00,168.1,168.13,168.06,168.06,1760100000.0
2008-07-08 14:50:00,168.06,168.08,168.05,168.08,1336800000.0
2008-07-08 14:55:00,168.08,168.115,168.04,168.105,1708499999.0
2008-07-08 15:00:00,168.105,168.17,168.08,168.16,1420599999.0
2008-07-08 15:05:00,168.16,168.18,168.1,168.16,2099500001.0
2008-07-08 15:10:00,168.165,168.21,168.155,168.18,1518200001.0
2008-07-08 15:15:00,168.18,168.18,168.06,168.09,1862599999.0
2008-07-08 15:20:00,168.09,168.15,168.055,168.145,1487300000.0
2008-07-08 15:25:00,168.145,168.19,168.13,168.165,1157600000.0
2008-07-08 15:30:00,168.165,168.21,168.12,168.125,2247000003.0
2008-07-08 15:35:00,168.125,168.23,168.105,168.205,1819300000.0
2008-07-08 15:40:00,168.205,168.38,168.18,168.34,2064999998.0
2008-07-08 15:45:00,168.335,168.35,168.275,168.28,2424000000.0
2008-07-08 15:50:00,168.28,168.31,168.22,168.265,2178100000.0
2008-07-08 15:55:00,168.265,168.275,168.205,168.235,1620199999.0
2008-07-08 16:00:00,168.23,168.265,168.05,168.12,3299399997.0
2008-07-08 16:05:00,168.12,168.18,168.095,168.165,2140900002.0
2008-07-08 16:10:00,168.165,168.2,168.1,168.1,2100400002.0
2008-07-08 16:15:00,168.1,168.18,168.08,168.14,2653000005.0
2008-07-08 16:20:00,168.14,168.18,168.115,168.15,2175400004.0
2008-07-08 16:25:00,168.135,168.2,168.13,168.19,1779000000.0
2008-07-08 16:30:00,168.19,168.2,168.12,168.13,1717400000.0
2008-07-08 16:35:00,168.13,168.155,168.09,168.1,1680699999.0
2008-07-08 16:40:00,168.1,168.14,168.06,168.13,1615899998.0
2008-07-08 16:45:00,168.125,168.14,168.0,168.125,2164800003.0
2008-07-08 16:50:00,168.125,168.18,168.095,168.15,1905200000.0
2008-07-08 16:55:00,168.15,168.16,168.095,168.1,2156299996.0
2008-07-08 17:00:00,168.1,168.14,168.085,168.13,2013800000.0
2008-07-08 17:05:00,168.13,168.13,168.04,168.06,2119700001.0
2008-07-08 17:10:00,168.06,168.13,168.05,168.1,1765300000.0
2008-07-08 17:15:00,168.1,168.155,168.065,168.11,1795899999.0
2008-07-08 17:20:00,168.105,168.135,168.06,168.12,2362300002.0
2008-07-08 17:25:00,168.115,168.15,168.085,168.13,1228600000.0
2008-07-08 17:30:00,168.125,168.16,168.05,168.1,1804800000.0
2008-07-08 17:35:00,168.1,168.11,168.08,168.1,1355700000.0
2008-07-08 17:40:00,168.1,168.12,168.095,168.1,1226300000.0
2008-07-08 17:45:00,168.1,168.11,168.045,168.055,1329200000.0
2008-07-08 17:50:00,168.055,168.115,168.05,168.1,712100000.0
2008-07-08 17:55:00,168.1,168.1,168.01,168.035,1988999997.0
2008-07-08 18:00:00,168.04,168.04,167.935,167.955,1545899999.0
2008-07-08 18:05:00,167.96,167.99,167.91,167.965,1842000000.0
2008-07-08 18:10:00,167.965,168.02,167.96,167.995,1252499999.0
2008-07-08 18:15:00,168.0,168.02,167.975,168.0,1368700000.0
2008-07-08 18:20:00,168.0,168.15,167.99,168.14,1662100000.0
2008-07-08 18:25:00,168.14,168.225,168.095,168.22,1597300000.0
2008-07-08 18:30:00,168.22,168.265,168.18,168.255,1892000000.0
2008-07-08 18:35:00,168.26,168.31,168.22,168.27,1878300000.0
2008-07-08 18:40:00,168.26,168.295,168.24,168.24,897200000.0
2008-07-08 18:45:00,168.24,168.25,168.16,168.245,1233199999.0
2008-07-08 18:50:00,168.245,168.245,168.12,168.13,658400000.0
2008-07-08 18:55:00,168.13,168.18,168.115,168.16,567100000.0
2008-07-08 19:00:00,168.16,168.18,168.11,168.125,1008500000.0
2008-07-08 19:05:00,168.125,168.16,168.085,168.12,777900000.0
2008-07-08 19:10:00,168.12,168.22,168.08,168.21,760600000.0
2008-07-08 19:15:00,168.21,168.23,168.155,168.17,537500000.0
2008-07-08 19:20:00,168.18,168.235,168.16,168.19,854800000.0
2008-07-08 19:25:00,168.19,168.27,168.19,168.245,789600000.0
2008-07-08 19:30:00,168.245,168.245,168.19,168.225,691600000.0
2008-07-08 19:35:00,168.225,168.25,168.15,168.19,1371300000.0
2008-07-08 19:40:00,168.19,168.26,168.19,168.24,1237900000.0
2008-07-08 19:45:00,168.24,168.27,168.22,168.22,1124200000.0
2008-07-08 19:50:00,168.21,168.26,168.205,168.24,1104200000.0
2008-07-08 19:55:00,168.24,168.26,168.19,168.21,798200000.0
2008-07-08 20:00:00,168.21,168.255,168.16,168.24,958900000.0
2008-07-08 20:05:00,168.24,168.25,168.19,168.21,776800000.0
2008-07-08 20:10:00,168.21,168.23,168.2,168.21,540100000.0
2008-07-08 20:15:00,168.21,168.255,168.18,168.18,972800000.0
2008-07-08 20:20:00,168.18,168.22,168.17,168.18,790400000.0
2008-07-08 20:25:00,168.18,168.21,168.16,168.21,867300000.0
2008-07-08 20:30:00,168.21,168.27,168.21,168.23,1112600000.0
2008-07-08 20:35:00,168.23,168.28,168.23,168.25,1018400000.0
2008-07-08 20:40:00,168.25,168.28,168.23,168.275,1380100000.0
2008-07-08 20:45:00,168.275,168.29,168.24,168.25,1283900000.0
2008-07-08 20:50:00,168.25,168.28,168.21,168.245,1405500000.0
2008-07-08 20:55:00,168.25,168.265,168.195,168.235,1214300000.0
2008-07-08 21:00:00,168.24,168.25,168.16,168.23,1216900000.0
2008-07-08 21:05:00,168.25,168.26,168.175,168.18,1083200000.0
2008-07-08 21:10:00,168.18,168.21,168.17,168.205,784800000.0
2008-07-08 21:15:00,168.205,168.235,168.17,168.19,792800000.0
2008-07-08 21:20:00,168.19,168.195,168.16,168.165,581400000.0
2008-07-08 21:25:00,168.17,168.23,168.165,168.19,574100000.0
2008-07-08 21:30:00,168.2,168.22,168.16,168.175,481700000.0
2008-07-08 21:35:00,168.175,168.205,168.15,168.175,611800000.0
2008-07-08 21:40:00,168.175,168.21,168.15,168.17,708300000.0
2008-07-08 21:45:00,168.17,168.205,168.16,168.2,689200000.0
2008-07-08 21:50:00,168.2,168.27,168.18,168.265,750600000.0
2008-07-08 21:55:00,168.265,168.28,168.205,168.225,563000000.0
2008-07-08 22:00:00,168.225,168.31,168.225,168.28,870900000.0
2008-07-08 22:05:00,168.28,168.315,168.28,168.31,518000000.0
2008-07-08 22:10:00,168.31,168.33,168.3,168.32,452600000.0
2008-07-08 22:15:00,168.325,168.37,168.32,168.36,458000000.0
2008-07-08 22:20:00,168.36,168.365,168.34,168.355,230800000.0
2008-07-08 22:25:00,168.35,168.375,168.35,168.35,345400000.0
2008-07-08 22:30:00,168.365,168.375,168.35,168.37,220600000.0
2008-07-08 22:35:00,168.37,168.435,168.36,168.405,427300000.0
2008-07-08 22:40:00,168.41,168.43,168.395,168.425,308900000.0
2008-07-08 22:45:00,168.425,168.445,168.4,168.4,552900000.0
2008-07-08 22:50:00,168.4,168.42,168.4,168.405,184000000.0
2008-07-08 22:55:00,168.405,168.455,168.4,168.45,679000000.0
2008-07-08 23:00:00,168.45,168.475,168.405,168.425,271400000.0
2008-07-08 23:05:00,168.42,168.425,168.335,168.345,271500000.0
2008-07-08 23:10:00,168.345,168.37,168.335,168.37,252000000.0
2008-07-08 23:15:00,168.37,168.4,168.36,168.385,559100000.0
2008-07-08 23:20:00,168.39,168.395,168.315,168.32,949000000.0
2008-07-08 23:25:00,168.32,168.325,168.3,168.32,177200000.0
2008-07-08 23:30:00,168.33,168.33,168.29,168.29,241100000.0
2008-07-08 23:35:00,168.295,168.295,168.275,168.29,299800000.0
2008-07-08 23:40:00,168.29,168.375,168.285,168.37,347800000.0
2008-07-08 23:45:00,168.365,168.37,168.33,168.37,253000000.0
2008-07-08 23:50:00,168.36,168.37,168.305,168.305,279500000.0
2008-07-08 23:55:00,168.3,168.31,168.285,168.285,69000000.0
2008-07-09 00:00:00,168.3,168.355,168.275,168.33,298700000.0
2008-07-09 00:05:00,168.33,168.35,168.3,168.34,324800000.0
2008-07-09 00:10:00,168.335,168.335,168.275,168.28,310799999.0
2008-07-09 00:15:00,168.28,168.305,168.275,168.285,201700000.0
2008-07-09 00:20:00,168.285,168.305,168.26,168.26,268500000.0
2008-07-09 00:25:00,168.26,168.275,168.25,168.255,205700000.0
2008-07-09 00:30:00,168.26,168.275,168.25,168.25,199100000.0
2008-07-09 00:35:00,168.25,168.27,168.25,168.255,133100000.0
2008-07-09 00:40:00,168.255,168.31,168.25,168.275,198300000.0
2008-07-09 00:45:00,168.28,168.285,168.255,168.26,84300000.0
2008-07-09 00:50:00,168.27,168.3,168.255,168.28,285000000.0
2008-07-09 00:55:00,168.28,168.295,168.255,168.275,190100000.0
2008-07-09 01:00:00,168.28,168.37,168.28,168.345,717200000.0
2008-07-09 01:05:00,168.345,168.37,168.34,168.36,273000000.0
2008-07-09 01:10:00,168.35,168.415,168.315,168.37,612900000.0
2008-07-09 01:15:00,168.37,168.405,168.325,168.405,490400001.0
2008-07-09 01:20:00,168.405,168.435,168.385,168.385,663000001.0
2008-07-09 01:25:00,168.385,168.425,168.38,168.4,537100000.0
2008-07-09 01:30:00,168.4,168.42,168.38,168.39,731400000.0
2008-07-09 01:35:00,168.39,168.4,168.365,168.365,1110100001.0
2008-07-09 01:40:00,168.365,168.42,168.36,168.42,536300000.0
2008-07-09 01:45:00,168.41,168.45,168.39,168.42,535200000.0
2008-07-09 01:50:00,168.42,168.44,168.36,168.43,579100000.0
2008-07-09 01:55:00,168.43,168.46,168.36,168.37,636300000.0
2008-07-09 02:00:00,168.37,168.38,168.3,168.3,729800000.0
2008-07-09 02:05:00,168.3,168.34,168.29,168.29,681200000.0
2008-07-09 02:10:00,168.29,168.34,168.29,168.33,582200000.0
2008-07-09 02:15:00,168.33,168.36,168.31,168.36,245900000.0
2008-07-09 02:20:00,168.36,168.39,168.33,168.33,624500000.0
2008-07-09 02:25:00,168.33,168.38,168.33,168.37,495900000.0
2008-07-09 02:30:00,168.375,168.38,168.345,168.37,407000000.0
2008-07-09 02:35:00,168.37,168.38,168.34,168.34,842100000.0
2008-07-09 02:40:00,168.35,168.35,168.24,168.31,820300000.0
2008-07-09 02:45:00,168.3,168.33,168.25,168.25,648800000.0
2008-07-09 02:50:00,168.265,168.27,168.22,168.25,682600000.0
2008-07-09 02:55:00,168.25,168.27,168.21,168.26,844100000.0
2008-07-09 03:00:00,168.26,168.3,168.22,168.23,1213400000.0
2008-07-09 03:05:00,168.23,168.24,168.195,168.22,739600000.0
2008-07-09 03:10:00,168.22,168.25,168.2,168.2,579500000.0
2008-07-09 03:15:00,168.2,168.24,168.175,168.21,1071600000.0
2008-07-09 03:20:00,168.21,168.22,168.175,168.22,805200000.0
2008-07-09 03:25:00,168.21,168.24,168.21,168.23,303600000.0
2008-07-09 03:30:00,168.23,168.23,168.155,168.185,1386399999.0
2008-07-09 03:35:00,168.2,168.27,168.185,168.25,645500000.0
2008-07-09 03:40:00,168.25,168.35,168.25,168.31,386400000.0
2008-07-09 03:45:00,168.31,168.36,168.27,168.36,539900000.0
2008-07-09 03:50:00,168.36,168.36,168.32,168.33,309400000.0
2008-07-09 03:55:00,168.34,168.34,168.24,168.25,486000000.0
2008-07-09 04:00:00,168.24,168.32,168.24,168.31,577200000.0
2008-07-09 04:05:00,168.3,168.36,168.3,168.32,488900000.0
2008-07-09 04:10:00,168.32,168.33,168.28,168.32,497400000.0
2008-07-09 04:15:00,168.32,168.34,168.29,168.3,326300000.0
2008-07-09 04:20:00,168.3,168.34,168.3,168.31,411300000.0
2008-07-09 04:25:00,168.31,168.33,168.28,168.31,681500000.0
2008-07-09 04:30:00,168.31,168.37,168.29,168.36,506100000.0
2008-07-09 04:35:00,168.34,168.36,168.33,168.35,358800000.0
2008-07-09 04:40:00,168.35,168.37,168.3,168.35,400500000.0
2008-07-09 04:45:00,168.35,168.38,168.35,168.37,547900000.0
2008-07-09 04:50:00,168.37,168.39,168.37,168.38,465600000.0
2008-07-09 04:55:00,168.39,168.44,168.33,168.34,997900000.0
2008-07-09 05:00:00,168.36,168.36,168.3,168.33,964300000.0
2008-07-09 05:05:00,168.33,168.35,168.325,168.34,305000000.0
2008-07-09 05:10:00,168.34,168.4,168.34,168.38,571400000.0
2008-07-09 05:15:00,168.38,168.4,168.36,168.37,327200000.0
2008-07-09 05:20:00,168.37,168.43,168.37,168.41,520700000.0
2008-07-09 05:25:00,168.42,168.45,168.42,168.44,306700000.0
2008-07-09 05:30:00,168.44,168.47,168.41,168.44,705000000.0
2008-07-09 05:35:00,168.44,168.455,168.38,168.38,1151800000.0
2008-07-09 05:40:00,168.38,168.41,168.37,168.4,1015700000.0
2008-07-09 05:45:00,168.4,168.41,168.37,168.37,665600000.0
2008-07-09 05:50:00,168.37,168.38,168.31,168.33,936500000.0
2008-07-09 05:55:00,168.33,168.33,168.28,168.295,464200000.0
2008-07-09 06:00:00,168.295,168.3,168.28,168.3,609600000.0
2008-07-09 06:05:00,168.3,168.32,168.185,168.21,1767800003.0
2008-07-09 06:10:00,168.21,168.27,168.2,168.25,1366600000.0
2008-07-09 06:15:00,168.25,168.25,168.21,168.24,1139800000.0
2008-07-09 06:20:00,168.23,168.25,168.175,168.21,1613300000.0
2008-07-09 06:25:00,168.21,168.24,168.165,168.22,1738300000.0
2008-07-09 06:30:00,168.22,168.24,168.15,168.21,2032200000.0
2008-07-09 06:35:00,168.21,168.27,168.11,168.14,2273200001.0
2008-07-09 06:40:00,168.14,168.17,168.085,168.12,2528200000.0
2008-07-09 06:45:00,168.12,168.23,168.12,168.21,2028000000.0
2008-07-09 06:50:00,168.21,168.26,168.18,168.2,2013300000.0
2008-07-09 06:55:00,168.2,168.27,168.17,168.22,1382600000.0
2008-07-09 07:00:00,168.235,168.235,168.065,168.15,2287799998.0
2008-07-09 07:05:00,168.15,168.19,168.11,168.15,1267300000.0
2008-07-09 07:10:00,168.15,168.19,168.1,168.15,2306400000.0
2008-07-09 07:15:00,168.15,168.25,168.15,168.19,1568400000.0
2008-07-09 07:20:00,168.18,168.24,168.13,168.23,1531100000.0
2008-07-09 07:25:00,168.23,168.28,168.19,168.24,1690600000.0
2008-07-09 07:30:00,168.24,168.38,168.23,168.37,2123600001.0
2008-07-09 07:35:00,168.36,168.38,168.33,168.33,1619800000.0
2008-07-09 07:40:00,168.33,168.39,168.32,168.35,1673500000.0
2008-07-09 07:45:00,168.35,168.37,168.3,168.36,1341200000.0
2008-07-09 07:50:00,168.36,168.39,168.3,168.34,1640700000.0
2008-07-09 07:55:00,168.34,168.43,168.32,168.41,1675800000.0
2008-07-09 08:00:00,168.41,168.45,168.36,168.42,1610900000.0
2008-07-09 08:05:00,168.42,168.54,168.42,168.535,2464400000.0
2008-07-09 08:10:00,168.54,168.61,168.53,168.56,1806100000.0
2008-07-09 08:15:00,168.56,168.71,168.555,168.69,2498600000.0
2008-07-09 08:20:00,168.69,168.74,168.65,168.66,2456400000.0
2008-07-09 08:25:00,168.66,168.68,168.6,168.6,2259200000.0
2008-07-09 08:30:00,168.61,168.62,168.55,168.61,1573000000.0
2008-07-09 08:35:00,168.61,168.66,168.6,168.605,1961300000.0
2008-07-09 08:40:00,168.6,168.61,168.55,168.56,1397700000.0
2008-07-09 08:45:00,168.56,168.59,168.54,168.545,1993700000.0
2008-07-09 08:50:00,168.545,168.625,168.545,168.61,1700800000.0
2008-07-09 08:55:00,168.61,168.655,168.585,168.65,909400000.0
2008-07-09 09:00:00,168.65,168.67,168.51,168.535,1308700000.0
2008-07-09 09:05:00,168.54,168.56,168.53,168.535,559400000.0
2008-07-09 09:10:00,168.535,168.585,168.535,168.555,957500000.0
2008-07-09 09:15:00,168.555,168.63,168.555,168.625,1155699999.0
2008-07-09 09:20:00,168.62,168.64,168.55,168.6,1450600001.0
2008-07-09 09:25:00,168.6,168.74,168.58,168.69,1913699999.0
2008-07-09 09:30:00,168.695,168.83,168.67,168.815,1725200000.0
2008-07-09 09:35:00,168.81,168.81,168.715,168.76,1512599999.0
2008-07-09 09:40:00,168.75,168.77,168.685,168.705,1376900001.0
2008-07-09 09:45:00,168.705,168.73,168.675,168.73,1156400000.0
2008-07-09 09:50:00,168.725,168.79,168.63,168.63,1379300000.0
2008-07-09 09:55:00,168.63,168.68,168.615,168.62,1067700000.0
2008-07-09 10:00:00,168.615,168.67,168.6,168.605,1155900000.0
2008-07-09 10:05:00,168.6,168.64,168.57,168.64,787399999.0
2008-07-09 10:10:00,168.64,168.67,168.63,168.64,575900000.0
2008-07-09 10:15:00,168.64,168.66,168.605,168.655,771900001.0
2008-07-09 10:20:00,168.655,168.685,168.645,168.67,818500000.0
2008-07-09 10:25:00,168.67,168.685,168.63,168.65,856300000.0
2008-07-09 10:30:00,168.645,168.66,168.575,168.595,645700000.0
2008-07-09 10:35:00,168.595,168.67,168.575,168.63,865900002.0
2008-07-09 10:40:00,168.63,168.645,168.545,168.55,1440000001.0
2008-07-09 10:45:00,168.55,168.59,168.53,168.535,891300000.0
2008-07-09 10:50:00,168.535,168.6,168.53,168.54,1057900000.0
2008-07-09 10:55:00,168.54,168.55,168.51,168.525,672200000.0
2008-07-09 11:00:00,168.525,168.56,168.495,168.53,1254800000.0
2008-07-09 11:05:00,168.53,168.655,168.52,168.645,883600000.0
2008-07-09 11:10:00,168.645,168.645,168.575,168.59,734800000.0
2008-07-09 11:15:00,168.59,168.685,168.59,168.67,940200000.0
2008-07-09 11:20:00,168.67,168.74,168.66,168.71,884300000.0
2008-07-09 11:25:00,168.71,168.74,168.695,168.715,678900000.0
2008-07-09 11:30:00,168.71,168.72,168.68,168.71,661300000.0
2008-07-09 11:35:00,168.71,168.73,168.67,168.675,497200000.0
2008-07-09 11:40:00,168.675,168.7,168.66,168.67,545000000.0
2008-07-09 11:45:00,168.675,168.725,168.66,168.7,599700000.0
2008-07-09 11:50:00,168.695,168.73,168.68,168.7,579700000.0
2008-07-09 11:55:00,168.705,168.75,168.68,168.68,707300000.0
2008-07-09 12:00:00,168.68,168.7,168.615,168.625,786000000.0
2008-07-09 12:05:00,168.63,168.67,168.58,168.6,1010900000.0
2008-07-09 12:10:00,168.6,168.62,168.565,168.58,617900000.0
2008-07-09 12:15:00,168.58,168.64,168.55,168.63,605400000.0
2008-07-09 12:20:00,168.63,168.67,168.59,168.62,759600000.0
2008-07-09 12:25:00,168.62,168.67,168.6,168.63,883200000.0
2008-07-09 12:30:00,168.63,168.685,168.575,168.67,1009600002.0
2008-07-09 12:35:00,168.665,168.735,168.635,168.685,953200000.0
2008-07-09 12:40:00,168.68,168.725,168.65,168.68,1050300000.0
2008-07-09 12:45:00,168.68,168.68,168.64,168.65,505200000.0
2008-07-09 12:50:00,168.65,168.7,168.645,168.66,676200000.0
2008-07-09 12:55:00,168.66,168.725,168.65,168.71,691000000.0
2008-07-09 13:00:00,168.715,168.815,168.675,168.775,1001992000.0
2008-07-09 13:05:00,168.77,168.8,168.7,168.79,750200000.0
2008-07-09 13:10:00,168.79,168.805,168.74,168.75,845500000.0
2008-07-09 13:15:00,168.75,168.81,168.74,168.765,769900000.0
2008-07-09 13:20:00,168.765,168.775,168.69,168.69,611600002.0
2008-07-09 13:25:00,168.69,168.745,168.655,168.74,761400000.0
2008-07-09 13:30:00,168.74,168.74,168.595,168.67,1068400000.0
2008-07-09 13:35:00,168.665,168.73,168.655,168.67,806300000.0
2008-07-09 13:40:00,168.67,168.795,168.625,168.78,998400000.0
2008-07-09 13:45:00,168.77,168.77,168.71,168.76,960800000.0
2008-07-09 13:50:00,168.76,168.82,168.74,168.79,928900000.0
2008-07-09 13:55:00,168.785,168.81,168.74,168.805,901300000.0
2008-07-09 14:00:00,168.805,168.85,168.8,168.81,895900000.0
2008-07-09 14:05:00,168.81,168.875,168.78,168.85,1293300000.0
2008-07-09 14:10:00,168.85,168.89,168.84,168.87,936800000.0
2008-07-09 14:15:00,168.87,168.88,168.82,168.84,916800000.0
2008-07-09 14:20:00,168.84,168.87,168.825,168.85,598300000.0
2008-07-09 14:25:00,168.85,168.89,168.825,168.825,758800000.0
2008-07-09 14:30:00,168.83,168.86,168.82,168.825,571100000.0
2008-07-09 14:35:00,168.82,168.865,168.81,168.85,1021100000.0
2008-07-09 14:40:00,168.85,168.85,168.8,168.825,902000000.0
2008-07-09 14:45:00,168.825,168.85,168.8,168.835,740100000.0
2008-07-09 14:50:00,168.835,168.84,168.775,168.78,843700000.0
2008-07-09 14:55:00,168.78,168.79,168.725,168.735,836300000.0
2008-07-09 15:00:00,168.735,168.74,168.71,168.71,667600000.0
2008-07-09 15:05:00,168.71,168.725,168.645,168.68,998000001.0
2008-07-09 15:10:00,168.68,168.69,168.645,168.65,595500000.0
2008-07-09 15:15:00,168.65,168.75,168.65,168.735,1206300000.0
2008-07-09 15:20:00,168.73,168.76,168.665,168.69,948300000.0
2008-07-09 15:25:00,168.69,168.705,168.62,168.645,767200000.0
2008-07-09 15:30:00,168.64,168.72,168.63,168.72,782400000.0
2008-07-09 15:35:00,168.72,168.73,168.64,168.65,1953779994.0
2008-07-09 15:40:00,168.65,168.675,168.535,168.56,2388200006.0
2008-07-09 15:45:00,168.56,168.63,168.56,168.59,2283900000.0
2008-07-09 15:50:00,168.59,168.615,168.53,168.595,2000800000.0
2008-07-09 15:55:00,168.6,168.66,168.58,168.63,1397400000.0
2008-07-09 16:00:00,168.635,168.64,168.53,168.53,1325800002.0
2008-07-09 16:05:00,168.53,168.56,168.455,168.54,1907000001.0
2008-07-09 16:10:00,168.545,168.57,168.52,168.55,960400000.0
2008-07-09 16:15:00,168.545,168.64,168.54,168.64,1320200000.0
2008-07-09 16:20:00,168.64,168.67,168.59,168.6,1249800000.0
2008-07-09 16:25:00,168.6,168.655,168.6,168.64,1430280000.0
2008-07-09 16:30:00,168.64,168.67,168.595,168.6,1281400000.0
2008-07-09 16:35:00,168.6,168.6,168.495,168.53,3202600010.0
2008-07-09 16:40:00,168.53,168.56,168.46,168.55,2673579996.0
2008-07-09 16:45:00,168.55,168.6,168.5,168.565,1633900000.0
2008-07-09 16:50:00,168.565,168.64,168.555,168.58,1528900000.0
2008-07-09 16:55:00,168.58,168.635,168.445,168.51,2582900000.0
2008-07-09 17:00:00,168.5,168.57,168.465,168.57,2005000006.0
2008-07-09 17:05:00,168.57,168.59,168.56,168.59,1017600000.0
2008-07-09 17:10:00,168.59,168.63,168.575,168.6,1535900000.0
2008-07-09 17:15:00,168.6,168.615,168.535,168.55,1784200002.0
2008-07-09 17:20:00,168.55,168.625,168.54,168.59,1732700000.0
2008-07-09 17:25:00,168.59,168.6,168.525,168.54,1588700000.0
2008-07-09 17:30:00,168.545,168.6,168.52,168.57,1372700000.0
2008-07-09 17:35:00,168.57,168.57,168.5,168.52,1385699999.0
2008-07-09 17:40:00,168.52,168.6,168.505,168.54,1356300000.0
2008-07-09 17:45:00,168.54,168.625,168.53,168.575,1217880000.0
2008-07-09 17:50:00,168.565,168.645,168.55,168.615,1546800000.0
2008-07-09 17:55:00,168.615,168.655,168.605,168.645,1352300000.0
2008-07-09 18:00:00,168.645,168.665,168.57,168.585,1224300000.0
2008-07-09 18:05:00,168.59,168.655,168.525,168.595,1338400002.0
2008-07-09 18:10:00,168.595,168.62,168.57,168.6,943100001.0
2008-07-09 18:15:00,168.6,168.61,168.47,168.51,1825299999.0
2008-07-09 18:20:00,168.51,168.585,168.49,168.56,1409400000.0
2008-07-09 18:25:00,168.56,168.61,168.53,168.585,1077000000.0
2008-07-09 18:30:00,168.595,168.6,168.56,168.57,850300000.0
2008-07-09 18:35:00,168.57,168.57,168.49,168.51,1503900000.0
2008-07-09 18:40:00,168.51,168.59,168.51,168.525,1219000000.0
2008-07-09 18:45:00,168.525,168.565,168.51,168.515,891800000.0
2008-07-09 18:50:00,168.515,168.55,168.49,168.5,655900000.0
2008-07-09 18:55:00,168.5,168.525,168.495,168.5,1001600001.0
2008-07-09 19:00:00,168.5,168.515,168.44,168.465,1413800000.0
2008-07-09 19:05:00,168.465,168.485,168.455,168.46,545800000.0
2008-07-09 19:10:00,168.46,168.485,168.45,168.46,573699999.0
2008-07-09 19:15:00,168.46,168.52,168.45,168.52,765900000.0
2008-07-09 19:20:00,168.52,168.52,168.465,168.48,771600000.0
2008-07-09 19:25:00,168.48,168.485,168.45,168.47,967400000.0
2008-07-09 19:30:00,168.47,168.47,168.445,168.46,721000000.0
2008-07-09 19:35:00,168.46,168.49,168.435,168.435,871100000.0
2008-07-09 19:40:00,168.445,168.48,168.445,168.46,696200000.0
2008-07-09 19:45:00,168.465,168.47,168.445,168.46,343600000.0
2008-07-09 19:50:00,168.46,168.475,168.365,168.38,1330200000.0
2008-07-09 19:55:00,168.38,168.45,168.38,168.44,648300000.0
2008-07-09 20:00:00,168.44,168.45,168.3,168.3,1367296000.0
2008-07-09 20:05:00,168.3,168.32,168.215,168.275,1401900001.0
2008-07-09 20:10:00,168.27,168.28,168.235,168.24,995000000.0
2008-07-09 20:15:00,168.24,168.245,168.2,168.22,1118700000.0
2008-07-09 20:20:00,168.22,168.23,168.135,168.145,1227600000.0
2008-07-09 20:25:00,168.145,168.155,168.015,168.03,2617099998.0
2008-07-09 20:30:00,168.035,168.07,168.03,168.04,930800000.0
2008-07-09 20:35:00,168.04,168.07,168.0,168.05,1325000000.0
2008-07-09 20:40:00,168.05,168.12,168.035,168.1,943100000.0
2008-07-09 20:45:00,168.1,168.17,168.095,168.14,1274200000.0
2008-07-09 20:50:00,168.14,168.185,168.055,168.1,1655100000.0
2008-07-09 20:55:00,168.1,168.18,168.09,168.175,1166500000.0
2008-07-09 21:00:00,168.17,168.18,168.09,168.13,1044600000.0
2008-07-09 21:05:00,168.13,168.13,168.075,168.095,769400000.0
2008-07-09 21:10:00,168.095,168.13,168.095,168.13,552700000.0
2008-07-09 21:15:00,168.13,168.145,168.105,168.13,489600000.0
2008-07-09 21:20:00,168.13,168.145,168.105,168.135,355400000.0
2008-07-09 21:25:00,168.135,168.195,168.135,168.145,699500000.0
2008-07-09 21:30:00,168.145,168.18,168.13,168.15,548800000.0
2008-07-09 21:35:00,168.15,168.175,168.085,168.1,873000000.0
2008-07-09 21:40:00,168.11,168.13,168.02,168.025,935500000.0
2008-07-09 21:45:00,168.025,168.065,167.995,168.03,689800000.0
2008-07-09 21:50:00,168.03,168.095,168.02,168.08,471700000.0
2008-07-09 21:55:00,168.08,168.115,168.06,168.08,689000000.0
2008-07-09 22:00:00,168.09,168.105,168.08,168.1,367500000.0
2008-07-09 22:05:00,168.1,168.1,168.025,168.05,333100000.0
2008-07-09 22:10:00,168.055,168.07,168.0,168.04,734800000.0
2008-07-09 22:15:00,168.04,168.05,168.005,168.025,819000000.0
2008-07-09 22:20:00,168.025,168.04,167.99,168.01,491500000.0
2008-07-09 22:25:00,168.01,168.04,168.005,168.02,532500000.0
2008-07-09 22:30:00,168.02,168.035,168.0,168.02,240400000.0
2008-07-09 22:35:00,168.015,168.03,168.0,168.02,273600000.0
2008-07-09 22:40:00,168.02,168.055,168.0,168.05,221100000.0
2008-07-09 22:45:00,168.055,168.055,168.025,168.04,261500000.0
2008-07-09 22:50:00,168.04,168.04,168.01,168.04,328400000.0
2008-07-09 22:55:00,168.04,168.055,168.015,168.055,344600000.0
2008-07-09 23:00:00,168.06,168.06,167.98,168.005,363400000.0
2008-07-09 23:05:00,168.0,168.02,167.985,167.995,314800000.0
2008-07-09 23:10:00,167.995,168.01,167.98,168.005,208900000.0
2008-07-09 23:15:00,168.01,168.035,167.99,168.035,366600000.0
2008-07-09 23:20:00,168.025,168.07,168.025,168.05,187600000.0
2008-07-09 23:25:00,168.05,168.095,168.04,168.05,507500000.0
2008-07-09 23:30:00,168.05,168.09,168.05,168.075,304500000.0
2008-07-09 23:35:00,168.08,168.12,168.08,168.11,428400000.0
2008-07-09 23:40:00,168.11,168.155,168.1,168.1,549299999.0
2008-07-09 23:45:00,168.1,168.115,168.06,168.07,583100000.0
2008-07-09 23:50:00,168.07,168.125,168.055,168.085,299800000.0
2008-07-09 23:55:00,168.085,168.095,168.045,168.085,241700000.0
2008-07-10 00:00:00,168.085,168.125,168.07,168.085,221000000.0
2008-07-10 00:05:00,168.095,168.125,168.05,168.08,238700000.0
2008-07-10 00:10:00,168.09,168.12,168.09,168.11,327800000.0
2008-07-10 00:15:00,168.105,168.135,168.105,168.125,370300000.0
2008-07-10 00:20:00,168.12,168.135,168.085,168.09,285700000.0
2008-07-10 00:25:00,168.09,168.1,168.05,168.09,408900000.0
2008-07-10 00:30:00,168.1,168.11,168.095,168.11,231900000.0
2008-07-10 00:35:00,168.11,168.12,168.1,168.12,355300000.0
2008-07-10 00:40:00,168.12,168.125,168.105,168.12,360900000.0
2008-07-10 00:45:00,168.12,168.13,168.085,168.09,392200000.0
2008-07-10 00:50:00,168.09,168.19,168.09,168.18,1000600002.0
2008-07-10 00:55:00,168.185,168.19,168.14,168.15,735100000.0
2008-07-10 01:00:00,168.155,168.155,168.065,168.07,1066200000.0
2008-07-10 01:05:00,168.07,168.135,168.07,168.13,346500000.0
2008-07-10 01:10:00,168.14,168.14,168.08,168.085,465400000.0
2008-07-10 01:15:00,168.09,168.09,168.005,168.035,634200000.0
2008-07-10 01:20:00,168.04,168.05,168.03,168.03,593100000.0
2008-07-10 01:25:00,168.03,168.055,168.0,168.04,1023100001.0
2008-07-10 01:30:00,168.04,168.065,168.035,168.035,174300000.0
2008-07-10 01:35:00,168.035,168.05,167.99,168.0,825600001.0
2008-07-10 01:40:00,168.0,168.0,167.94,167.97,1140699997.0
2008-07-10 01:45:00,167.965,168.09,167.965,168.06,963900000.0
2008-07-10 01:50:00,168.06,168.11,168.055,168.08,804200000.0
2008-07-10 01:55:00,168.08,168.13,168.065,168.115,960200001.0
2008-07-10 02:00:00,168.12,168.21,168.11,168.12,1235799999.0
2008-07-10 02:05:00,168.12,168.17,168.1,168.16,685600000.0
2008-07-10 02:10:00,168.15,168.24,168.15,168.21,911800000.0
2008-07-10 02:15:00,168.2,168.245,168.185,168.235,737800000.0
2008-07-10 02:20:00,168.23,168.23,168.18,168.2,514200000.0
2008-07-10 02:25:00,168.21,168.22,168.16,168.17,938600000.0
2008-07-10 02:30:00,168.17,168.2,168.155,168.17,596900000.0
2008-07-10 02:35:00,168.16,168.2,168.15,168.16,527900000.0
2008-07-10 02:40:00,168.16,168.16,168.075,168.08,950400000.0
2008-07-10 02:45:00,168.08,168.15,168.06,168.13,1248800000.0
2008-07-10 02:50:00,168.13,168.13,168.09,168.12,787800001.0
2008-07-10 02:55:00,168.115,168.115,167.96,168.015,1794900000.0
2008-07-10 03:00:00,168.015,168.105,167.975,168.04,1313499997.0
2008-07-10 03:05:00,168.04,168.06,167.955,167.98,940800000.0
2008-07-10 03:10:00,167.99,168.035,167.94,167.96,1231400000.0
2008-07-10 03:15:00,167.955,167.98,167.9,167.92,1127900003.0
2008-07-10 03:20:00,167.93,167.935,167.9,167.93,914000000.0
2008-07-10 03:25:00,167.93,167.935,167.93,167.93,161400000.0
2008-07-10 03:30:00,167.93,168.01,167.93,167.96,2102000000.0
2008-07-10 03:35:00,167.96,167.96,167.9,167.92,1359400000.0
2008-07-10 03:40:00,167.92,167.94,167.86,167.87,1274200005.0
2008-07-10 03:45:00,167.87,167.88,167.825,167.84,1267700000.0
2008-07-10 03:50:00,167.84,167.91,167.825,167.9,969300000.0
2008-07-10 03:55:00,167.9,167.93,167.86,167.89,1008800000.0
2008-07-10 04:00:00,167.89,167.97,167.88,167.96,673900000.0
2008-07-10 04:05:00,167.96,168.0,167.95,167.99,286500000.0
2008-07-10 04:10:00,167.99,168.015,167.965,167.97,647600000.0
2008-07-10 04:15:00,167.97,167.97,167.92,167.94,679700000.0
2008-07-10 04:20:00,167.93,167.95,167.91,167.94,472500000.0
2008-07-10 04:25:00,167.94,167.94,167.92,167.92,404900000.0
2008-07-10 04:30:00,167.93,167.94,167.91,167.94,203100000.0
2008-07-10 04:35:00,167.94,168.02,167.94,167.96,428100000.0
2008-07-10 04:40:00,167.96,167.96,167.9,167.93,410700000.0
2008-07-10 04:45:00,167.93,167.95,167.93,167.95,317400000.0
2008-07-10 04:50:00,167.95,167.96,167.95,167.96,224600000.0
2008-07-10 04:55:00,167.96,167.985,167.95,167.96,190600000.0
2008-07-10 05:00:00,167.96,167.99,167.95,167.98,252600000.0
2008-07-10 05:05:00,167.98,167.98,167.95,167.96,222800000.0
2008-07-10 05:10:00,167.95,167.98,167.94,167.97,619000000.0
2008-07-10 05:15:00,167.965,167.99,167.96,167.98,489200000.0
2008-07-10 05:20:00,167.98,167.99,167.95,167.98,274300000.0
2008-07-10 05:25:00,167.98,168.04,167.96,167.96,446000000.0
2008-07-10 05:30:00,167.96,167.97,167.93,167.96,451500000.0
2008-07-10 05:35:00,167.96,168.06,167.96,168.03,596700000.0
2008-07-10 05:40:00,168.03,168.03,167.99,168.0,501100000.0
2008-07-10 05:45:00,168.0,168.05,167.99,168.04,204100000.0
2008-07-10 05:50:00,168.035,168.06,168.03,168.04,259700000.0
2008-07-10 05:55:00,168.04,168.06,168.04,168.05,309100000.0
2008-07-10 06:00:00,168.05,168.12,168.05,168.08,361000000.0
2008-07-10 06:05:00,168.08,168.11,168.07,168.08,347600000.0
2008-07-10 06:10:00,168.08,168.085,168.06,168.07,246300000.0
2008-07-10 06:15:00,168.07,168.07,168.04,168.06,539600000.0
2008-07-10 06:20:00,168.06,168.11,168.05,168.09,177300000.0
2008-07-10 06:25:00,168.09,168.14,168.09,168.1,765100000.0
2008-07-10 06:30:00,168.1,168.13,168.1,168.13,206600000.0
2008-07-10 06:35:00,168.12,168.14,168.085,168.11,294600000.0
2008-07-10 06:40:00,168.11,168.135,168.08,168.08,509900000.0
2008-07-10 06:45:00,168.08,168.13,168.07,168.13,410700000.0
2008-07-10 06:50:00,168.13,168.13,168.1,168.12,470000000.0
2008-07-10 06:55:00,168.12,168.12,168.055,168.08,745000000.0
2008-07-10 07:00:00,168.09,168.1,168.045,168.065,557200000.0
2008-07-10 07:05:00,168.065,168.11,168.05,168.1,864799999.0
2008-07-10 07:10:00,168.1,168.11,168.08,168.1,319700000.0
2008-07-10 07:15:00,168.1,168.19,168.095,168.14,1216399999.0
2008-07-10 07:20:00,168.14,168.17,168.13,168.14,732900000.0
2008-07-10 07:25:00,168.14,168.14,168.06,168.09,619500000.0
2008-07-10 07:30:00,168.08,168.1,168.05,168.06,723200000.0
2008-07-10 07:35:00,168.06,168.11,168.05,168.11,541000000.0
2008-07-10 07:40:00,168.11,168.18,168.08,168.14,921500000.0
2008-07-10 07:45:00,168.14,168.15,168.12,168.12,569300000.0
2008-07-10 07:50:00,168.13,168.14,168.11,168.14,675900000.0
2008-07-10 07:55:00,168.14,168.18,168.0,168.03,900900000.0
2008-07-10 08:00:00,168.01,168.15,167.975,168.12,2006600000.0
2008-07-10 08:05:00,168.11,168.17,168.11,168.17,974300000.0
2008-07-10 08:10:00,168.17,168.25,168.16,168.23,1472600000.0
2008-07-10 08:15:00,168.23,168.32,168.22,168.3,1652770529.0
2008-07-10 08:20:00,168.3,168.31,168.15,168.175,1520900000.0
2008-07-10 08:25:00,168.17,168.22,168.15,168.22,2810700001.0
2008-07-10 08:30:00,168.215,168.31,168.19,168.3,2383300003.0
2008-07-10 08:35:00,168.31,168.32,168.185,168.2,2348100000.0
2008-07-10 08:40:00,168.215,168.285,168.175,168.225,2196599999.0
2008-07-10 08:45:00,168.225,168.23,168.155,168.17,1916000000.0
2008-07-10 08:50:00,168.17,168.235,168.15,168.22,1823500000.0
2008-07-10 08:55:00,168.22,168.25,168.19,168.19,1008100000.0
2008-07-10 09:00:00,168.19,168.195,168.1,168.175,1607600000.0
2008-07-10 09:05:00,168.175,168.25,168.125,168.23,2021800000.0
2008-07-10 09:10:00,168.23,168.515,168.19,168.415,2107100000.0
2008-07-10 09:15:00,168.41,168.64,168.39,168.595,2476000000.0
2008-07-10 09:20:00,168.595,168.63,168.5,168.6,1779900000.0
2008-07-10 09:25:00,168.6,168.655,168.54,168.655,1133700000.0
2008-07-10 09:30:00,168.655,168.66,168.575,168.62,1684800000.0
2008-07-10 09:35:00,168.62,168.675,168.59,168.625,1037900000.0
2008-07-10 09:40:00,168.625,168.65,168.535,168.62,1062200001.0
2008-07-10 09:45:00,168.62,168.62,168.53,168.545,1002500000.0
2008-07-10 09:50:00,168.54,168.55,168.495,168.52,913500000.0
2008-07-10 09:55:00,168.51,168.54,168.49,168.515,837700000.0
2008-07-10 10:00:00,168.515,168.6,168.51,168.57,1133100000.0
2008-07-10 10:05:00,168.575,168.585,168.52,168.55,861300000.0
2008-07-10 10:10:00,168.55,168.555,168.405,168.43,1818600000.0
2008-07-10 10:15:00,168.435,168.475,168.36,168.38,1817200003.0
2008-07-10 10:20:00,168.38,168.395,168.355,168.375,1081500000.0
2008-07-10 10:25:00,168.37,168.415,168.36,168.385,1402700000.0
2008-07-10 10:30:00,168.39,168.44,168.38,168.41,940100000.0
2008-07-10 10:35:00,168.41,168.45,168.385,168.43,1348500000.0
2008-07-10 10:40:00,168.435,168.515,168.39,168.5,1152800000.0
2008-07-10 10:45:00,168.5,168.505,168.415,168.44,1328400000.0
2008-07-10 10:50:00,168.44,168.46,168.405,168.41,1325200000.0
2008-07-10 10:55:00,168.41,168.48,168.4,168.445,1115700000.0
2008-07-10 11:00:00,168.445,168.475,168.395,168.44,1115000000.0
2008-07-10 11:05:00,168.44,168.485,168.44,168.465,730500000.0
2008-07-10 11:10:00,168.465,168.47,168.45,168.45,715500000.0
2008-07-10 11:15:00,168.45,168.56,168.445,168.53,1382700000.0
2008-07-10 11:20:00,168.53,168.53,168.47,168.49,1202300000.0
2008-07-10 11:25:00,168.48,168.51,168.435,168.45,1137200000.0
2008-07-10 11:30:00,168.445,168.54,168.425,168.485,2033799999.0
2008-07-10 11:35:00,168.485,168.53,168.42,168.45,1121600000.0
2008-07-10 11:40:00,168.445,168.45,168.35,168.395,1407299999.0
2008-07-10 11:45:00,168.39,168.45,168.35,168.41,1007800000.0
2008-07-10 11:50:00,168.415,168.43,168.315,168.4,1013699998.0
2008-07-10 11:55:00,168.4,168.455,168.4,168.41,915600000.0
2008-07-10 12:00:00,168.41,168.46,168.4,168.435,712300000.0
2008-07-10 12:05:00,168.435,168.455,168.4,168.42,879200000.0
2008-07-10 12:10:00,168.425,168.47,168.41,168.46,698100000.0
2008-07-10 12:15:00,168.46,168.49,168.425,168.48,729300000.0
2008-07-10 12:20:00,168.48,168.49,168.425,168.455,834900000.0
2008-07-10 12:25:00,168.455,168.49,168.435,168.455,778400000.0
2008-07-10 12:30:00,168.46,168.46,168.42,168.44,302200000.0
2008-07-10 12:35:00,168.44,168.48,168.425,168.465,758800000.0
2008-07-10 12:40:00,168.47,168.49,168.415,168.46,549900000.0
2008-07-10 12:45:00,168.47,168.47,168.405,168.42,714900000.0
2008-07-10 12:50:00,168.425,168.45,168.41,168.44,649400000.0
2008-07-10 12:55:00,168.44,168.46,168.395,168.445,653499999.0
2008-07-10 13:00:00,168.445,168.465,168.41,168.425,575900000.0
2008-07-10 13:05:00,168.425,168.425,168.39,168.39,436800000.0
2008-07-10 13:10:00,168.39,168.44,168.365,168.44,1129400000.0
2008-07-10 13:15:00,168.44,168.515,168.42,168.44,1102500000.0
2008-07-10 13:20:00,168.45,168.465,168.425,168.455,495600000.0
2008-07-10 13:25:00,168.455,168.59,168.445,168.58,1197300004.0
2008-07-10 13:30:00,168.58,168.59,168.525,168.57,1351900000.0
2008-07-10 13:35:00,168.57,168.575,168.475,168.495,1226800000.0
2008-07-10 13:40:00,168.495,168.505,168.46,168.48,962800000.0
2008-07-10 13:45:00,168.48,168.49,168.43,168.44,951400000.0
2008-07-10 13:50:00,168.44,168.455,168.405,168.44,718900000.0
2008-07-10 13:55:00,168.44,168.485,168.42,168.45,743800000.0
2008-07-10 14:00:00,168.45,168.45,168.395,168.425,741400000.0
2008-07-10 14:05:00,168.43,168.475,168.405,168.47,1427300000.0
2008-07-10 14:10:00,168.47,168.535,168.465,168.505,824100000.0
2008-07-10 14:15:00,168.505,168.51,168.45,168.46,874900000.0
2008-07-10 14:20:00,168.46,168.55,168.45,168.515,819500000.0
2008-07-10 14:25:00,168.515,168.535,168.48,168.505,1145400000.0
2008-07-10 14:30:00,168.505,168.69,168.47,168.49,1876500002.0
2008-07-10 14:35:00,168.49,168.525,168.48,168.49,1277700000.0
2008-07-10 14:40:00,168.49,168.51,168.405,168.46,1352099999.0
2008-07-10 14:45:00,168.45,168.48,168.39,168.46,1617500000.0
2008-07-10 14:50:00,168.46,168.51,168.415,168.43,1914000000.0
2008-07-10 14:55:00,168.435,168.455,168.34,168.36,2255999996.0
2008-07-10 15:00:00,168.36,168.36,168.275,168.34,2062000003.0
2008-07-10 15:05:00,168.34,168.44,168.32,168.43,1385300000.0
2008-07-10 15:10:00,168.43,168.485,168.41,168.46,1433900000.0
2008-07-10 15:15:00,168.46,168.47,168.415,168.44,1508400000.0
2008-07-10 15:20:00,168.435,168.525,168.415,168.505,1833600002.0
2008-07-10 15:25:00,168.505,168.555,168.49,168.52,1203100000.0
2008-07-10 15:30:00,168.515,168.58,168.5,168.53,1512300000.0
2008-07-10 15:35:00,168.53,168.565,168.49,168.53,2214200005.0
2008-07-10 15:40:00,168.53,168.73,168.515,168.7,1894900000.0
2008-07-10 15:45:00,168.7,168.71,168.565,168.665,1820399998.0
2008-07-10 15:50:00,168.67,168.67,168.575,168.61,2007700003.0
2008-07-10 15:55:00,168.61,168.675,168.605,168.61,1601400000.0
2008-07-10 16:00:00,168.61,168.625,168.46,168.48,1856300000.0
2008-07-10 16:05:00,168.48,168.59,168.44,168.53,1726800001.0
2008-07-10 16:10:00,168.52,168.6,168.505,168.58,2028699994.0
2008-07-10 16:15:00,168.58,168.59,168.415,168.485,2819500001.0
2008-07-10 16:20:00,168.49,168.61,168.485,168.58,2718399999.0
2008-07-10 16:25:00,168.59,168.635,168.56,168.615,2306200005.0
2008-07-10 16:30:00,168.615,168.735,168.6,168.69,1635000001.0
2008-07-10 16:35:00,168.69,168.75,168.655,168.71,1791400001.0
2008-07-10 16:40:00,168.71,168.8,168.7,168.8,1660100003.0
2008-07-10 16:45:00,168.8,168.87,168.8,168.85,1686100000.0
2008-07-10 16:50:00,168.85,168.87,168.795,168.84,1442400000.0
2008-07-10 16:55:00,168.84,168.88,168.76,168.77,1662800003.0
2008-07-10 17:00:00,168.77,168.945,168.76,168.925,2534300008.0
2008-07-10 17:05:00,168.93,168.93,168.815,168.86,2978799998.0
2008-07-10 17:10:00,168.86,168.9,168.79,168.88,1774500002.0
2008-07-10 17:15:00,168.88,168.905,168.805,168.82,1905599999.0
2008-07-10 17:20:00,168.82,168.83,168.745,168.76,1688500001.0
2008-07-10 17:25:00,168.76,168.795,168.725,168.78,1397200001.0
2008-07-10 17:30:00,168.78,168.82,168.745,168.805,1822199999.0
2008-07-10 17:35:00,168.805,168.88,168.78,168.865,1562400000.0
2008-07-10 17:40:00,168.86,168.895,168.805,168.835,1386100001.0
2008-07-10 17:45:00,168.835,168.845,168.75,168.75,1919900001.0
2008-07-10 17:50:00,168.75,168.8,168.75,168.785,1136600000.0
2008-07-10 17:55:00,168.785,168.8,168.74,168.78,700300000.0
2008-07-10 18:00:00,168.78,168.825,168.775,168.79,1155200000.0
2008-07-10 18:05:00,168.79,168.83,168.745,168.82,1442000000.0
2008-07-10 18:10:00,168.825,168.84,168.77,168.82,643200000.0
2008-07-10 18:15:00,168.82,168.845,168.78,168.845,1077799999.0
2008-07-10 18:20:00,168.84,168.865,168.81,168.825,811500000.0
2008-07-10 18:25:00,168.825,168.86,168.815,168.845,584900000.0
2008-07-10 18:30:00,168.845,168.89,168.835,168.84,843200000.0
2008-07-10 18:35:00,168.84,168.85,168.81,168.82,808300000.0
2008-07-10 18:40:00,168.83,168.885,168.83,168.85,890800000.0
2008-07-10 18:45:00,168.85,168.88,168.835,168.865,521400000.0
2008-07-10 18:50:00,168.875,168.905,168.83,168.85,799000002.0
2008-07-10 18:55:00,168.85,168.895,168.845,168.87,731200000.0
2008-07-10 19:00:00,168.88,168.935,168.825,168.905,1146500000.0
2008-07-10 19:05:00,168.905,168.94,168.85,168.935,1180800000.0
2008-07-10 19:10:00,168.935,169.015,168.91,168.935,1237900000.0
2008-07-10 19:15:00,168.935,168.97,168.9,168.915,909700000.0
2008-07-10 19:20:00,168.915,168.955,168.88,168.89,928200000.0
2008-07-10 19:25:00,168.885,168.925,168.85,168.855,704300000.0
2008-07-10 19:30:00,168.855,168.935,168.855,168.925,568700000.0
2008-07-10 19:35:00,168.93,168.955,168.88,168.905,866900000.0
2008-07-10 19:40:00,168.905,168.91,168.865,168.88,478600000.0
2008-07-10 19:45:00,168.88,168.905,168.875,168.89,310400000.0
2008-07-10 19:50:00,168.89,168.925,168.87,168.9,692000000.0
2008-07-10 19:55:00,168.9,168.92,168.825,168.83,885100000.0
2008-07-10 20:00:00,168.83,168.89,168.83,168.87,954200000.0
2008-07-10 20:05:00,168.875,168.935,168.86,168.91,571100000.0
2008-07-10 20:10:00,168.92,168.93,168.835,168.865,919300000.0
2008-07-10 20:15:00,168.865,168.905,168.84,168.84,594400000.0
2008-07-10 20:20:00,168.84,168.905,168.84,168.84,840100000.0
2008-07-10 20:25:00,168.84,168.87,168.765,168.86,1690700001.0
2008-07-10 20:30:00,168.855,168.915,168.8,168.825,1517900000.0
2008-07-10 20:35:00,168.83,168.92,168.785,168.865,1183400001.0
2008-07-10 20:40:00,168.86,168.86,168.79,168.8,1349800000.0
2008-07-10 20:45:00,168.8,168.855,168.79,168.83,1032700000.0
2008-07-10 20:50:00,168.835,168.85,168.72,168.81,1206500000.0
2008-07-10 20:55:00,168.81,168.87,168.72,168.85,1049900000.0
2008-07-10 21:00:00,168.85,168.895,168.8,168.81,1316800000.0
2008-07-10 21:05:00,168.81,168.9,168.79,168.875,745000000.0
2008-07-10 21:10:00,168.875,168.94,168.845,168.91,589799999.0
2008-07-10 21:15:00,168.92,168.935,168.885,168.91,624700000.0
2008-07-10 21:20:00,168.91,168.96,168.895,168.94,539700000.0
2008-07-10 21:25:00,168.94,168.985,168.94,168.97,367800000.0
2008-07-10 21:30:00,168.97,169.0,168.925,168.95,552200000.0
2008-07-10 21:35:00,168.94,168.965,168.9,168.95,356000000.0
2008-07-10 21:40:00,168.955,169.01,168.93,168.975,484900000.0
2008-07-10 21:45:00,168.975,168.98,168.955,168.96,352300000.0
2008-07-10 21:50:00,168.955,168.99,168.94,168.945,347600000.0
2008-07-10 21:55:00,168.945,168.945,168.87,168.915,527700000.0
2008-07-10 22:00:00,168.915,168.93,168.895,168.9,297900000.0
2008-07-10 22:05:00,168.9,168.95,168.9,168.915,262400000.0
2008-07-10 22:10:00,168.92,168.95,168.92,168.92,178200000.0
2008-07-10 22:15:00,168.92,168.925,168.91,168.91,126000000.0
2008-07-10 22:20:00,168.91,168.955,168.905,168.925,156300000.0
2008-07-10 22:25:00,168.925,168.945,168.905,168.935,205000000.0
2008-07-10 22:30:00,168.935,168.97,168.935,168.965,97100000.0
2008-07-10 22:35:00,168.965,169.025,168.95,168.98,525100000.0
2008-07-10 22:40:00,168.98,169.025,168.95,169.025,379300000.0
2008-07-10 22:45:00,169.025,169.05,168.99,168.995,651800000.0
2008-07-10 22:50:00,168.995,169.035,168.995,169.015,377800000.0
2008-07-10 22:55:00,169.02,169.045,168.99,169.04,790400000.0
2008-07-10 23:00:00,169.035,169.065,169.005,169.02,773600000.0
2008-07-10 23:05:00,169.02,169.025,169.0,169.005,609600000.0
2008-07-10 23:10:00,169.0,169.01,168.965,168.985,454200000.0
2008-07-10 23:15:00,168.99,169.02,168.925,168.975,414400000.0
2008-07-10 23:20:00,168.975,169.0,168.935,168.97,489100000.0
2008-07-10 23:25:00,168.97,169.01,168.95,168.995,198800000.0
2008-07-10 23:30:00,169.0,169.035,168.98,168.995,171900000.0
2008-07-10 23:35:00,169.0,169.01,168.94,168.94,226900000.0
2008-07-10 23:40:00,168.945,168.97,168.93,168.965,160100000.0
2008-07-10 23:45:00,168.97,169.04,168.97,169.03,122800000.0
2008-07-10 23:50:00,169.03,169.03,168.99,169.015,90200000.0
2008-07-10 23:55:00,169.015,169.02,168.985,168.99,225400000.0
2008-07-11 00:00:00,168.99,169.115,168.99,169.065,823600000.0
2008-07-11 00:05:00,169.065,169.125,169.06,169.11,399400000.0
2008-07-11 00:10:00,169.11,169.135,169.035,169.045,647500000.0
2008-07-11 00:15:00,169.05,169.06,169.0,169.02,491100000.0
2008-07-11 00:20:00,169.02,169.025,169.005,169.01,210900000.0
2008-07-11 00:25:00,169.01,169.01,168.945,168.95,224300000.0
2008-07-11 00:30:00,168.95,168.97,168.93,168.95,644200000.0
2008-07-11 00:35:00,168.945,168.97,168.935,168.96,287600000.0
2008-07-11 00:40:00,168.96,168.99,168.955,168.97,189300000.0
2008-07-11 00:45:00,168.97,169.025,168.97,169.015,363900000.0
2008-07-11 00:50:00,169.02,169.04,168.995,169.0,175800000.0
2008-07-11 00:55:00,169.0,169.03,168.97,168.995,248400000.0
2008-07-11 01:00:00,169.015,169.06,168.995,169.025,558900000.0
2008-07-11 01:05:00,169.025,169.045,169.005,169.02,981599999.0
2008-07-11 01:10:00,169.015,169.025,169.01,169.025,563999998.0
2008-07-11 01:15:00,169.02,169.03,169.0,169.01,341400000.0
2008-07-11 01:20:00,169.01,169.03,169.01,169.03,160800000.0
2008-07-11 01:25:00,169.03,169.03,169.0,169.02,302400000.0
2008-07-11 01:30:00,169.02,169.02,169.01,169.02,50000000.0
2008-07-11 01:35:00,169.02,169.02,169.01,169.02,60600000.0
2008-07-11 01:40:00,169.01,169.03,169.005,169.01,242500000.0
2008-07-11 01:45:00,169.01,169.04,169.0,169.02,399100000.0
2008-07-11 01:50:00,169.02,169.02,168.96,168.99,246300000.0
2008-07-11 01:55:00,168.99,168.99,168.9,168.915,299600000.0
2008-07-11 02:00:00,168.92,168.94,168.865,168.9,726600000.0
2008-07-11 02:05:00,168.9,168.92,168.85,168.86,975600000.0
2008-07-11 02:10:00,168.86,168.87,168.825,168.825,996700000.0
2008-07-11 02:15:00,168.83,168.86,168.81,168.86,641300000.0
2008-07-11 02:20:00,168.86,168.9,168.85,168.86,547700000.0
2008-07-11 02:25:00,168.86,168.91,168.86,168.89,312300000.0
2008-07-11 02:30:00,168.89,168.89,168.86,168.885,354700000.0
2008-07-11 02:35:00,168.885,168.91,168.86,168.86,229000000.0
2008-07-11 02:40:00,168.86,168.94,168.86,168.93,328600000.0
2008-07-11 02:45:00,168.92,168.95,168.91,168.94,242200000.0
2008-07-11 02:50:00,168.94,169.02,168.94,168.98,520300000.0
2008-07-11 02:55:00,168.98,169.005,168.975,169.0,913200000.0
2008-07-11 03:00:00,169.0,169.005,168.915,168.94,434900000.0
2008-07-11 03:05:00,168.94,168.99,168.94,168.96,611100000.0
2008-07-11 03:10:00,168.96,168.99,168.96,168.99,614100000.0
2008-07-11 03:15:00,168.99,169.01,168.97,169.01,358100000.0
2008-07-11 03:20:00,169.01,169.015,168.97,168.98,727200000.0
2008-07-11 03:25:00,168.98,168.98,168.91,168.97,1027700000.0
2008-07-11 03:30:00,168.97,168.98,168.925,168.935,759400000.0
2008-07-11 03:35:00,168.94,168.98,168.93,168.94,896800000.0
2008-07-11 03:40:00,168.94,168.97,168.93,168.95,737400000.0
2008-07-11 03:45:00,168.95,168.95,168.92,168.93,504300000.0
2008-07-11 03:50:00,168.93,168.97,168.93,168.97,917400000.0
2008-07-11 03:55:00,168.97,168.97,168.94,168.96,533700000.0
2008-07-11 04:00:00,168.96,168.96,168.91,168.93,744000000.0
2008-07-11 04:05:00,168.93,168.94,168.92,168.93,353200000.0
2008-07-11 04:10:00,168.94,168.94,168.92,168.93,127100000.0
2008-07-11 04:15:00,168.93,168.93,168.86,168.9,858300000.0
2008-07-11 04:20:00,168.9,168.91,168.86,168.885,717300000.0
2008-07-11 04:25:00,168.88,168.89,168.86,168.87,509500000.0
2008-07-11 04:30:00,168.87,168.885,168.85,168.875,589700000.0
2008-07-11 04:35:00,168.88,168.905,168.875,168.9,255200000.0
2008-07-11 04:40:00,168.89,168.92,168.86,168.9,646400000.0
2008-07-11 04:45:00,168.895,168.895,168.865,168.88,536700000.0
2008-07-11 04:50:00,168.88,168.89,168.86,168.87,294100000.0
2008-07-11 04:55:00,168.87,168.88,168.86,168.86,423700000.0
2008-07-11 05:00:00,168.86,168.87,168.855,168.86,125700000.0
2008-07-11 05:05:00,168.855,168.865,168.85,168.86,259700000.0
2008-07-11 05:10:00,168.86,168.875,168.84,168.865,167300000.0
2008-07-11 05:15:00,168.87,168.92,168.87,168.92,539200000.0
2008-07-11 05:20:00,168.92,168.93,168.885,168.91,231600000.0
2008-07-11 05:25:00,168.915,168.93,168.9,168.915,146100000.0
2008-07-11 05:30:00,168.915,168.945,168.91,168.92,325600000.0
2008-07-11 05:35:00,168.92,168.95,168.92,168.93,280600000.0
2008-07-11 05:40:00,168.93,168.98,168.905,168.92,710100000.0
2008-07-11 05:45:00,168.92,168.98,168.915,168.955,558000000.0
2008-07-11 05:50:00,168.96,168.97,168.92,168.96,343000000.0
2008-07-11 05:55:00,168.96,168.985,168.945,168.97,614100000.0
2008-07-11 06:00:00,168.97,169.025,168.95,168.965,1250400000.0
2008-07-11 06:05:00,168.97,169.04,168.96,169.02,1063300000.0
2008-07-11 06:10:00,169.02,169.05,168.985,169.05,1177400000.0
2008-07-11 06:15:00,169.05,169.13,169.005,169.025,1927700000.0
2008-07-11 06:20:00,169.045,169.055,168.93,168.96,1515400000.0
2008-07-11 06:25:00,168.97,169.075,168.95,169.04,918600000.0
2008-07-11 06:30:00,169.04,169.06,168.985,169.03,1205500000.0
2008-07-11 06:35:00,169.03,169.06,169.0,169.03,1407900000.0
2008-07-11 06:40:00,169.03,169.03,168.945,168.97,777000000.0
2008-07-11 06:45:00,168.97,168.98,168.915,168.96,905800000.0
2008-07-11 06:50:00,168.96,168.97,168.94,168.95,444400000.0
2008-07-11 06:55:00,168.95,168.975,168.93,168.975,309600000.0
2008-07-11 07:00:00,168.975,169.01,168.95,168.99,639600000.0
2008-07-11 07:05:00,168.99,169.025,168.99,169.015,545700000.0
2008-07-11 07:10:00,169.01,169.04,169.0,169.03,799300000.0
2008-07-11 07:15:00,169.03,169.15,169.025,169.14,1581400000.0
2008-07-11 07:20:00,169.14,169.295,169.13,169.22,1356700000.0
2008-07-11 07:25:00,169.23,169.25,169.175,169.19,1665300000.0
2008-07-11 07:30:00,169.19,169.25,169.16,169.16,1101200000.0
2008-07-11 07:35:00,169.16,169.245,169.16,169.23,584100000.0
2008-07-11 07:40:00,169.23,169.28,169.2,169.265,758500000.0
2008-07-11 07:45:00,169.265,169.315,169.23,169.25,676100000.0
2008-07-11 07:50:00,169.23,169.28,169.205,169.26,718900000.0
2008-07-11 07:55:00,169.26,169.26,169.135,169.15,588400000.0
2008-07-11 08:00:00,169.15,169.18,169.0,169.11,1286800000.0
2008-07-11 08:05:00,169.11,169.15,169.055,169.09,895900000.0
2008-07-11 08:10:00,169.09,169.145,169.045,169.125,903600000.0
2008-07-11 08:15:00,169.13,169.15,169.09,169.15,946400000.0
2008-07-11 08:20:00,169.14,169.145,169.1,169.145,714400000.0
2008-07-11 08:25:00,169.145,169.195,169.1,169.175,1171400001.0
2008-07-11 08:30:00,169.17,169.21,169.1,169.115,602800000.0
2008-07-11 08:35:00,169.12,169.15,169.085,169.13,768300000.0
2008-07-11 08:40:00,169.13,169.21,169.12,169.13,828700000.0
2008-07-11 08:45:00,169.125,169.15,169.12,169.12,340000000.0
2008-07-11 08:50:00,169.135,169.19,169.135,169.18,420200000.0
2008-07-11 08:55:00,169.18,169.22,169.14,169.2,692900000.0
2008-07-11 09:00:00,169.2,169.28,169.18,169.235,1230400000.0
2008-07-11 09:05:00,169.235,169.26,169.17,169.18,1462199999.0
2008-07-11 09:10:00,169.18,169.19,169.11,169.16,934700000.0
2008-07-11 09:15:00,169.16,169.205,169.13,169.15,1100300000.0
2008-07-11 09:20:00,169.15,169.185,169.115,169.18,887500000.0
2008-07-11 09:25:00,169.18,169.2,169.175,169.18,808800000.0
2008-07-11 09:30:00,169.185,169.19,169.06,169.07,913300000.0
2008-07-11 09:35:00,169.065,169.12,169.045,169.05,1019700000.0
2008-07-11 09:40:00,169.05,169.06,169.025,169.05,517200000.0
2008-07-11 09:45:00,169.05,169.11,169.04,169.08,933300000.0
2008-07-11 09:50:00,169.085,169.11,169.07,169.09,747000000.0
2008-07-11 09:55:00,169.1,169.14,169.07,169.14,942200000.0
2008-07-11 10:00:00,169.14,169.155,169.085,169.09,1015400000.0
2008-07-11 10:05:00,169.09,169.11,169.04,169.06,668100000.0
2008-07-11 10:10:00,169.06,169.06,169.02,169.02,623400000.0
2008-07-11 10:15:00,169.02,169.07,169.01,169.065,792800000.0
2008-07-11 10:20:00,169.065,169.075,169.02,169.04,581300000.0
2008-07-11 10:25:00,169.04,169.075,169.015,169.06,817600000.0
2008-07-11 10:30:00,169.06,169.13,169.055,169.1,626200000.0
2008-07-11 10:35:00,169.1,169.21,169.1,169.14,840300001.0
2008-07-11 10:40:00,169.14,169.165,169.115,169.13,502300000.0
2008-07-11 10:45:00,169.13,169.16,169.125,169.16,544200000.0
2008-07-11 10:50:00,169.155,169.16,169.115,169.16,685400000.0
2008-07-11 10:55:00,169.155,169.205,169.145,169.18,591760000.0
2008-07-11 11:00:00,169.18,169.185,169.13,169.14,481300000.0
2008-07-11 11:05:00,169.14,169.17,169.135,169.16,634099998.0
2008-07-11 11:10:00,169.16,169.17,169.135,169.165,618100000.0
2008-07-11 11:15:00,169.165,169.21,169.1,169.1,941899997.0
2008-07-11 11:20:00,169.1,169.175,169.1,169.165,621000000.0
2008-07-11 11:25:00,169.165,169.2,169.15,169.18,552200000.0
2008-07-11 11:30:00,169.18,169.2,169.13,169.155,918600000.0
2008-07-11 11:35:00,169.155,169.225,169.145,169.22,657200000.0
2008-07-11 11:40:00,169.215,169.29,169.19,169.25,1220500000.0
2008-07-11 11:45:00,169.25,169.27,169.23,169.24,843800000.0
2008-07-11 11:50:00,169.24,169.28,169.215,169.24,1174599999.0
2008-07-11 11:55:00,169.25,169.345,169.23,169.285,1141800000.0
2008-07-11 12:00:00,169.295,169.305,169.26,169.275,1127199998.0
2008-07-11 12:05:00,169.275,169.285,169.24,169.275,1007400000.0
2008-07-11 12:10:00,169.275,169.29,169.23,169.28,1463200001.0
2008-07-11 12:15:00,169.28,169.28,169.175,169.195,1185000000.0
2008-07-11 12:20:00,169.195,169.23,169.15,169.21,1020499998.0
2008-07-11 12:25:00,169.21,169.24,169.15,169.2,1020399999.0
2008-07-11 12:30:00,169.21,169.36,169.195,169.28,1765199999.0
2008-07-11 12:35:00,169.28,169.28,169.195,169.22,1012900000.0
2008-07-11 12:40:00,169.22,169.23,169.135,169.165,888300000.0
2008-07-11 12:45:00,169.17,169.195,169.13,169.165,994900000.0
2008-07-11 12:50:00,169.165,169.2,169.1,169.17,921400000.0
2008-07-11 12:55:00,169.17,169.19,169.095,169.17,813100000.0
2008-07-11 13:00:00,169.17,169.2,169.14,169.19,855000000.0
2008-07-11 13:05:00,169.19,169.19,169.125,169.17,884000000.0
2008-07-11 13:10:00,169.16,169.17,169.0,169.05,1322700000.0
2008-07-11 13:15:00,169.05,169.06,168.965,169.06,1130899999.0
2008-07-11 13:20:00,169.06,169.12,169.05,169.07,1165700000.0
2008-07-11 13:25:00,169.07,169.07,169.0,169.05,1084500000.0
2008-07-11 13:30:00,169.05,169.09,168.97,169.0,999700001.0
2008-07-11 13:35:00,169.0,169.09,169.0,169.05,794200001.0
2008-07-11 13:40:00,169.045,169.045,168.855,168.92,1617499998.0
2008-07-11 13:45:00,168.92,168.92,168.745,168.75,2410599997.0
2008-07-11 13:50:00,168.75,168.84,168.73,168.735,1716000001.0
2008-07-11 13:55:00,168.73,168.74,168.515,168.63,1575300003.0
2008-07-11 14:00:00,168.63,168.63,168.445,168.52,1144100000.0
2008-07-11 14:05:00,168.52,168.54,168.345,168.44,2208900000.0
2008-07-11 14:10:00,168.44,168.455,168.315,168.335,2287700007.0
2008-07-11 14:15:00,168.335,168.35,168.195,168.2,2389099998.0
2008-07-11 14:20:00,168.2,168.28,168.13,168.225,3589099994.0
2008-07-11 14:25:00,168.23,168.44,168.21,168.36,2704199997.0
2008-07-11 14:30:00,168.36,168.435,168.295,168.435,2285600004.0
2008-07-11 14:35:00,168.42,168.455,168.345,168.42,2106100003.0
2008-07-11 14:40:00,168.415,168.475,168.375,168.38,1828200003.0
2008-07-11 14:45:00,168.38,168.42,168.345,168.37,2155500009.0
2008-07-11 14:50:00,168.37,168.46,168.355,168.455,1098300000.0
2008-07-11 14:55:00,168.45,168.48,168.345,168.39,2039800004.0
2008-07-11 15:00:00,168.39,168.46,168.365,168.45,2097200000.0
2008-07-11 15:05:00,168.45,168.49,168.435,168.44,1574900000.0
2008-07-11 15:10:00,168.45,168.57,168.44,168.56,1908000000.0
2008-07-11 15:15:00,168.56,168.715,168.54,168.695,1487400001.0
2008-07-11 15:20:00,168.69,168.755,168.62,168.64,2173899994.0
2008-07-11 15:25:00,168.63,168.675,168.44,168.49,2719199999.0
2008-07-11 15:30:00,168.5,168.59,168.36,168.395,3316900008.0
2008-07-11 15:35:00,168.385,168.545,168.34,168.53,2640699998.0
2008-07-11 15:40:00,168.53,168.62,168.425,168.53,2878699999.0
2008-07-11 15:45:00,168.53,168.74,168.52,168.7,2588099999.0
2008-07-11 15:50:00,168.7,168.735,168.375,168.585,3222499992.0
2008-07-11 15:55:00,168.565,168.615,168.455,168.56,2280800000.0
2008-07-11 16:00:00,168.56,168.62,168.515,168.59,1686000000.0
2008-07-11 16:05:00,168.59,168.72,168.56,168.68,2140600000.0
2008-07-11 16:10:00,168.675,168.75,168.615,168.73,2524400001.0
2008-07-11 16:15:00,168.725,168.77,168.7,168.73,1801300000.0
2008-07-11 16:20:00,168.73,168.745,168.67,168.72,1494900002.0
2008-07-11 16:25:00,168.73,168.77,168.515,168.625,3638100001.0
2008-07-11 16:30:00,168.625,168.68,168.55,168.56,2057799999.0
2008-07-11 16:35:00,168.56,168.68,168.525,168.54,1518800000.0
2008-07-11 16:40:00,168.54,168.62,168.53,168.585,1757700001.0
2008-07-11 16:45:00,168.585,168.64,168.56,168.635,1224200000.0
2008-07-11 16:50:00,168.635,168.77,168.6,168.655,1862899996.0
2008-07-11 16:55:00,168.655,168.74,168.625,168.69,1386200002.0
2008-07-11 17:00:00,168.69,168.73,168.66,168.67,1281600001.0
2008-07-11 17:05:00,168.67,168.705,168.63,168.665,1273900000.0
2008-07-11 17:10:00,168.665,168.68,168.59,168.6,1218900001.0
2008-07-11 17:15:00,168.605,168.65,168.6,168.62,1238899998.0
2008-07-11 17:20:00,168.62,168.63,168.58,168.605,1192500000.0
2008-07-11 17:25:00,168.605,168.605,168.485,168.485,1259500000.0
2008-07-11 17:30:00,168.49,168.59,168.47,168.57,1261100000.0
2008-07-11 17:35:00,168.57,168.635,168.55,168.55,1311800001.0
2008-07-11 17:40:00,168.55,168.62,168.54,168.59,1574200000.0
2008-07-11 17:45:00,168.59,168.675,168.56,168.65,1216800000.0
2008-07-11 17:50:00,168.65,168.68,168.615,168.665,789600000.0
2008-07-11 17:55:00,168.67,168.74,168.615,168.73,1370800000.0
2008-07-11 18:00:00,168.73,168.73,168.64,168.69,1642300000.0
2008-07-11 18:05:00,168.69,168.715,168.615,168.675,1654899999.0
2008-07-11 18:10:00,168.68,168.71,168.65,168.665,1077000000.0
2008-07-11 18:15:00,168.67,168.725,168.66,168.665,920000000.0
2008-07-11 18:20:00,168.665,168.71,168.625,168.7,1233600000.0
2008-07-11 18:25:00,168.71,168.78,168.68,168.695,1450300000.0
2008-07-11 18:30:00,168.69,168.695,168.64,168.66,769299999.0
2008-07-11 18:35:00,168.66,168.705,168.61,168.695,1067500000.0
2008-07-11 18:40:00,168.695,168.72,168.65,168.65,1020700000.0
2008-07-11 18:45:00,168.65,168.755,168.65,168.75,794400000.0
2008-07-11 18:50:00,168.75,168.775,168.64,168.66,900300000.0
2008-07-11 18:55:00,168.66,168.705,168.595,168.68,1071199999.0
2008-07-11 19:00:00,168.68,168.68,168.6,168.64,967900000.0
2008-07-11 19:05:00,168.64,168.72,168.59,168.69,1134400000.0
2008-07-11 19:10:00,168.69,168.795,168.66,168.785,1127900002.0
2008-07-11 19:15:00,168.785,168.885,168.76,168.85,1020500000.0
2008-07-11 19:20:00,168.85,168.86,168.795,168.845,1193800000.0
2008-07-11 19:25:00,168.845,169.005,168.84,168.9,1307400000.0
2008-07-11 19:30:00,168.9,168.905,168.84,168.845,1412700000.0
2008-07-11 19:35:00,168.845,168.87,168.78,168.83,973200000.0
2008-07-11 19:40:00,168.83,168.89,168.76,168.81,1172000000.0
2008-07-11 19:45:00,168.81,168.865,168.785,168.85,879700000.0
2008-07-11 19:50:00,168.85,168.86,168.78,168.82,1064400002.0
2008-07-11 19:55:00,168.82,168.96,168.82,168.93,919000000.0
2008-07-11 20:00:00,168.935,169.01,168.88,168.995,991000000.0
2008-07-11 20:05:00,168.99,169.04,168.95,168.995,1149000000.0
2008-07-11 20:10:00,169.0,169.075,169.0,169.07,869600000.0
2008-07-11 20:15:00,169.07,169.13,169.045,169.05,1033800000.0
2008-07-11 20:20:00,169.055,169.095,168.99,169.0,1212700000.0
2008-07-11 20:25:00,169.0,169.055,168.97,168.97,1245500000.0
2008-07-11 20:30:00,168.97,169.025,168.965,169.0,500700000.0
2008-07-11 20:35:00,169.0,169.05,168.96,169.04,1150700000.0
2008-07-11 20:40:00,169.04,169.08,169.02,169.08,757200000.0
2008-07-11 20:45:00,169.08,169.25,169.08,169.245,1810100001.0
2008-07-11 20:50:00,169.245,169.3,169.145,169.215,2248500000.0
2008-07-11 20:55:00,169.215,169.33,169.165,169.315,1723400000.0
2008-07-11 21:00:00,169.3,169.555,169.265,169.445,2336900001.0
2008-07-11 21:05:00,169.425,169.58,169.36,169.57,1609900000.0
2008-07-11 21:10:00,169.58,169.625,169.435,169.47,1780700000.0
2008-07-11 21:15:00,169.47,169.575,169.455,169.52,1302900000.0
2008-07-11 21:20:00,169.52,169.595,169.45,169.585,1455700000.0
2008-07-11 21:25:00,169.585,169.595,169.485,169.52,969400000.0
2008-07-11 21:30:00,169.52,169.555,169.415,169.425,1335800000.0
2008-07-11 21:35:00,169.43,169.475,169.405,169.43,1307900000.0
2008-07-11 21:40:00,169.44,169.48,169.29,169.3,1152700000.0
2008-07-11 21:45:00,169.3,169.455,169.3,169.42,1396200000.0
2008-07-11 21:50:00,169.42,169.445,169.39,169.44,788100000.0
2008-07-11 21:55:00,169.43,169.55,169.4,169.4,1140100000.0
2008-07-11 22:00:00,169.4,169.46,169.375,169.38,870900000.0
2008-07-11 22:05:00,169.38,169.41,169.345,169.41,653100000.0
2008-07-11 22:10:00,169.41,169.555,169.41,169.52,423200000.0
2008-07-11 22:15:00,169.525,169.54,169.245,169.26,931367500.0
2008-07-11 22:20:00,169.27,169.32,169.205,169.25,974000001.0
2008-07-11 22:25:00,169.25,169.285,169.22,169.275,299600000.0
2008-07-11 22:30:00,169.27,169.33,169.25,169.31,649600001.0
2008-07-11 22:35:00,169.305,169.31,169.24,169.255,842100000.0
2008-07-11 22:40:00,169.265,169.39,169.26,169.385,560600000.0
2008-07-11 22:45:00,169.385,169.4,169.26,169.35,1111099998.0
2008-07-11 22:50:00,169.35,169.405,169.33,169.38,490000001.0
2008-07-11 22:55:00,169.385,169.525,169.355,169.36,859000000.0
2008-07-13 23:05:00,169.28,169.32,169.28,169.3,291600000.0
2008-07-13 23:10:00,169.31,169.35,169.255,169.31,699200000.0
2008-07-13 23:15:00,169.31,169.34,169.25,169.25,922200000.0
2008-07-13 23:20:00,169.26,169.3,169.23,169.29,923400000.0
2008-07-13 23:25:00,169.305,169.35,169.29,169.33,666800000.0
2008-07-13 23:30:00,169.34,169.37,169.325,169.37,103100000.0
2008-07-13 23:35:00,169.365,169.425,169.36,169.425,79700000.0
2008-07-13 23:40:00,169.425,169.445,169.31,169.385,217500000.0
2008-07-13 23:45:00,169.39,169.405,169.32,169.36,276200000.0
2008-07-13 23:50:00,169.37,169.46,169.325,169.46,422800000.0
2008-07-13 23:55:00,169.46,169.48,169.4,169.435,284100001.0
2008-07-14 00:00:00,169.435,169.48,169.045,169.34,1337500001.0
2008-07-14 00:05:00,169.345,169.37,169.245,169.285,766400001.0
2008-07-14 00:10:00,169.3,169.36,169.275,169.36,402300000.0
2008-07-14 00:15:00,169.355,169.49,169.31,169.45,485500000.0
2008-07-14 00:20:00,169.45,169.45,169.35,169.45,1182999999.0
2008-07-14 00:25:00,169.45,169.46,169.39,169.41,659199999.0
2008-07-14 00:30:00,169.41,169.41,169.27,169.37,778700004.0
2008-07-14 00:35:00,169.36,169.54,169.35,169.52,1232900001.0
2008-07-14 00:40:00,169.515,169.54,169.5,169.5,676600001.0
2008-07-14 00:45:00,169.5,169.5,169.365,169.38,459300000.0
2008-07-14 00:50:00,169.38,169.45,169.38,169.405,535800000.0
2008-07-14 00:55:00,169.405,169.425,169.39,169.4,804699998.0
2008-07-14 01:00:00,169.4,169.41,169.33,169.33,665200001.0
2008-07-14 01:05:00,169.32,169.37,169.31,169.345,592700000.0
2008-07-14 01:10:00,169.345,169.43,169.335,169.4,798999998.0
2008-07-14 01:15:00,169.4,169.41,169.315,169.36,516400000.0
2008-07-14 01:20:00,169.35,169.39,169.28,169.34,494600000.0
2008-07-14 01:25:00,169.34,169.43,169.34,169.42,560500000.0
2008-07-14 01:30:00,169.42,169.46,169.375,169.46,721800000.0
2008-07-14 01:35:00,169.46,169.52,169.435,169.48,588000000.0
2008-07-14 01:40:00,169.495,169.59,169.49,169.56,917900000.0
2008-07-14 01:45:00,169.56,169.62,169.56,169.61,1033000000.0
2008-07-14 01:50:00,169.62,169.67,169.59,169.59,1274300001.0
2008-07-14 01:55:00,169.59,169.6,169.43,169.48,1672000000.0
2008-07-14 02:00:00,169.455,169.52,169.385,169.45,1500600000.0
2008-07-14 02:05:00,169.45,169.48,169.35,169.365,1919200000.0
2008-07-14 02:10:00,169.365,169.42,169.34,169.375,2474500000.0
2008-07-14 02:15:00,169.37,169.43,169.34,169.35,1397600001.0
2008-07-14 02:20:00,169.35,169.4,169.3,169.31,1385200000.0
2008-07-14 02:25:00,169.32,169.43,169.3,169.43,1202100000.0
2008-07-14 02:30:00,169.42,169.45,169.35,169.38,1410000000.0
2008-07-14 02:35:00,169.37,169.42,169.36,169.4,881200000.0
2008-07-14 02:40:00,169.39,169.525,169.38,169.5,1368900001.0
2008-07-14 02:45:00,169.5,169.525,169.47,169.48,907900000.0
2008-07-14 02:50:00,169.48,169.57,169.475,169.55,1034200000.0
2008-07-14 02:55:00,169.55,169.55,169.39,169.41,1170700000.0
2008-07-14 03:00:00,169.4,169.46,169.39,169.4,603500000.0
2008-07-14 03:05:00,169.4,169.47,169.365,169.47,851200000.0
2008-07-14 03:10:00,169.47,169.48,169.36,169.37,516200000.0
2008-07-14 03:15:00,169.37,169.39,169.34,169.37,598700000.0
2008-07-14 03:20:00,169.365,169.37,169.32,169.36,799600000.0
2008-07-14 03:25:00,169.36,169.365,169.275,169.32,717300000.0
2008-07-14 03:30:00,169.32,169.38,169.32,169.35,672400000.0
2008-07-14 03:35:00,169.35,169.35,169.315,169.32,913800000.0
2008-07-14 03:40:00,169.32,169.38,169.32,169.325,412700000.0
2008-07-14 03:45:00,169.325,169.37,169.32,169.37,399000000.0
2008-07-14 03:50:00,169.37,169.41,169.345,169.355,566800000.0
2008-07-14 03:55:00,169.36,169.38,169.34,169.37,384700000.0
2008-07-14 04:00:00,169.37,169.38,169.345,169.37,322100000.0
2008-07-14 04:05:00,169.37,169.4,169.35,169.39,287400000.0
2008-07-14 04:10:00,169.39,169.42,169.345,169.4,504300000.0
2008-07-14 04:15:00,169.4,169.43,169.39,169.42,422000000.0
2008-07-14 04:20:00,169.42,169.435,169.39,169.4,331400000.0
2008-07-14 04:25:00,169.4,169.46,169.39,169.455,476200000.0
2008-07-14 04:30:00,169.455,169.46,169.375,169.38,702500000.0
2008-07-14 04:35:00,169.38,169.41,169.36,169.4,750500000.0
2008-07-14 04:40:00,169.4,169.42,169.35,169.36,853600000.0
2008-07-14 04:45:00,169.36,169.38,169.33,169.33,665900000.0
2008-07-14 04:50:00,169.33,169.375,169.285,169.35,705200000.0
2008-07-14 04:55:00,169.35,169.4,169.325,169.38,721100000.0
2008-07-14 05:00:00,169.39,169.395,169.35,169.36,348200000.0
2008-07-14 05:05:00,169.37,169.39,169.33,169.38,936600000.0
2008-07-14 05:10:00,169.38,169.4,169.355,169.4,609200000.0
2008-07-14 05:15:00,169.4,169.43,169.37,169.37,388400000.0
2008-07-14 05:20:00,169.37,169.38,169.315,169.33,374200000.0
2008-07-14 05:25:00,169.34,169.38,169.33,169.38,156400000.0
2008-07-14 05:30:00,169.38,169.4,169.345,169.39,173800000.0
2008-07-14 05:35:00,169.39,169.39,169.34,169.39,652500000.0
2008-07-14 05:40:00,169.39,169.4,169.32,169.33,295500000.0
2008-07-14 05:45:00,169.33,169.35,169.32,169.33,204300000.0
2008-07-14 05:50:00,169.33,169.42,169.33,169.4,682200000.0
2008-07-14 05:55:00,169.4,169.415,169.35,169.38,564500000.0
2008-07-14 06:00:00,169.38,169.42,169.35,169.4,574100000.0
2008-07-14 06:05:00,169.39,169.4,169.35,169.35,380200000.0
2008-07-14 06:10:00,169.35,169.37,169.32,169.34,567600000.0
2008-07-14 06:15:00,169.33,169.36,169.235,169.265,459500000.0
2008-07-14 06:20:00,169.265,169.3,169.25,169.28,988100000.0
2008-07-14 06:25:00,169.28,169.29,169.25,169.25,577000000.0
2008-07-14 06:30:00,169.25,169.26,169.195,169.21,720200000.0
2008-07-14 06:35:00,169.21,169.235,169.18,169.205,412700000.0
2008-07-14 06:40:00,169.21,169.235,169.165,169.22,663900000.0
2008-07-14 06:45:00,169.22,169.225,169.105,169.205,1060000000.0
2008-07-14 06:50:00,169.21,169.21,169.175,169.2,296600000.0
2008-07-14 06:55:00,169.2,169.235,169.175,169.23,737200000.0
2008-07-14 07:00:00,169.23,169.26,169.215,169.23,627400000.0
2008-07-14 07:05:00,169.23,169.24,169.195,169.22,441500000.0
2008-07-14 07:10:00,169.22,169.24,169.205,169.22,656600000.0
2008-07-14 07:15:00,169.22,169.26,169.125,169.175,916700000.0
2008-07-14 07:20:00,169.195,169.2,169.08,169.1,1012600000.0
2008-07-14 07:25:00,169.11,169.18,169.035,169.05,1471099999.0
2008-07-14 07:30:00,169.05,169.17,169.0,169.13,1199200000.0
2008-07-14 07:35:00,169.145,169.16,169.065,169.125,1612100000.0
2008-07-14 07:40:00,169.145,169.24,169.095,169.22,1096900000.0
2008-07-14 07:45:00,169.215,169.23,169.165,169.2,835600000.0
2008-07-14 07:50:00,169.22,169.22,169.175,169.205,645500000.0
2008-07-14 07:55:00,169.2,169.27,169.19,169.26,655500000.0
2008-07-14 08:00:00,169.27,169.27,169.115,169.16,1875600000.0
2008-07-14 08:05:00,169.16,169.24,169.16,169.24,1048700000.0
2008-07-14 08:10:00,169.24,169.26,169.17,169.2,1193200000.0
2008-07-14 08:15:00,169.2,169.31,169.185,169.28,2043600000.0
2008-07-14 08:20:00,169.28,169.33,169.27,169.305,1531000000.0
2008-07-14 08:25:00,169.31,169.32,169.25,169.26,2053400005.0
2008-07-14 08:30:00,169.26,169.42,169.23,169.42,2072499997.0
2008-07-14 08:35:00,169.42,169.43,169.28,169.37,2347100000.0
2008-07-14 08:40:00,169.38,169.39,169.3,169.32,1584799999.0
2008-07-14 08:45:00,169.32,169.36,169.265,169.31,1382400000.0
2008-07-14 08:50:00,169.31,169.33,169.285,169.32,1541900001.0
2008-07-14 08:55:00,169.32,169.32,169.24,169.29,3367999999.0
2008-07-14 09:00:00,169.29,169.35,169.175,169.24,3149800001.0
2008-07-14 09:05:00,169.24,169.26,169.115,169.15,2689799998.0
2008-07-14 09:10:00,169.14,169.26,169.14,169.21,2724700006.0
2008-07-14 09:15:00,169.21,169.32,169.17,169.31,3005400009.0
2008-07-14 09:20:00,169.31,169.32,169.215,169.24,1390400000.0
2008-07-14 09:25:00,169.24,169.375,169.24,169.35,2141500000.0
2008-07-14 09:30:00,169.35,169.4,169.275,169.285,1589599997.0
2008-07-14 09:35:00,169.28,169.35,169.25,169.305,1630200001.0
2008-07-14 09:40:00,169.295,169.35,169.25,169.26,1385700000.0
2008-07-14 09:45:00,169.26,169.3,169.215,169.28,1555100000.0
2008-07-14 09:50:00,169.28,169.29,169.21,169.235,1252300000.0
2008-07-14 09:55:00,169.235,169.25,169.195,169.245,1549100000.0
2008-07-14 10:00:00,169.245,169.285,169.18,169.195,1665900000.0
2008-07-14 10:05:00,169.195,169.23,169.095,169.155,1798300000.0
2008-07-14 10:10:00,169.155,169.165,169.07,169.13,2210400002.0
2008-07-14 10:15:00,169.13,169.215,169.11,169.18,1468500000.0
2008-07-14 10:20:00,169.18,169.25,169.175,169.225,1208200000.0
2008-07-14 10:25:00,169.225,169.315,169.205,169.245,1448800000.0
2008-07-14 10:30:00,169.245,169.33,169.205,169.31,1558500000.0
2008-07-14 10:35:00,169.31,169.34,169.27,169.275,1642700000.0
2008-07-14 10:40:00,169.275,169.33,169.23,169.325,1659300001.0
2008-07-14 10:45:00,169.325,169.35,169.255,169.265,1163400000.0
2008-07-14 10:50:00,169.265,169.32,169.24,169.32,1766900000.0
2008-07-14 10:55:00,169.32,169.395,169.295,169.35,1277400000.0
2008-07-14 11:00:00,169.35,169.38,169.28,169.28,1313600000.0
2008-07-14 11:05:00,169.28,169.32,169.24,169.26,658700000.0
2008-07-14 11:10:00,169.26,169.26,169.165,169.18,1937300000.0
2008-07-14 11:15:00,169.18,169.21,169.12,169.17,1490700000.0
2008-07-14 11:20:00,169.17,169.2,169.1,169.17,1445200000.0
2008-07-14 11:25:00,169.17,169.19,169.115,169.19,877300000.0
2008-07-14 11:30:00,169.19,169.2,169.12,169.2,1133300000.0
2008-07-14 11:35:00,169.2,169.22,169.18,169.22,947600000.0
2008-07-14 11:40:00,169.22,169.24,169.2,169.23,900600000.0
2008-07-14 11:45:00,169.23,169.3,169.22,169.27,938900000.0
2008-07-14 11:50:00,169.26,169.27,169.205,169.215,962400000.0
2008-07-14 11:55:00,169.215,169.235,169.16,169.21,1068600000.0
2008-07-14 12:00:00,169.21,169.245,169.185,169.225,844000000.0
2008-07-14 12:05:00,169.22,169.26,169.205,169.25,1143000000.0
2008-07-14 12:10:00,169.25,169.265,169.175,169.23,1503900000.0
2008-07-14 12:15:00,169.235,169.25,169.16,169.2,1015000000.0
2008-07-14 12:20:00,169.2,169.28,169.2,169.225,1157300000.0
2008-07-14 12:25:00,169.23,169.275,169.22,169.265,1275200000.0
2008-07-14 12:30:00,169.265,169.29,169.21,169.275,1018600000.0
2008-07-14 12:35:00,169.28,169.29,169.205,169.23,507100000.0
2008-07-14 12:40:00,169.22,169.22,169.085,169.13,1286200000.0
2008-07-14 12:45:00,169.13,169.17,169.11,169.155,751400000.0
2008-07-14 12:50:00,169.155,169.235,169.155,169.16,1192600000.0
2008-07-14 12:55:00,169.16,169.175,169.115,169.13,976900000.0
2008-07-14 13:00:00,169.13,169.185,169.105,169.175,1179500000.0
2008-07-14 13:05:00,169.17,169.18,169.08,169.105,1689100000.0
2008-07-14 13:10:00,169.105,169.16,169.095,169.125,1313500000.0
2008-07-14 13:15:00,169.13,169.215,169.105,169.205,1763100000.0
2008-07-14 13:20:00,169.205,169.205,169.115,169.12,1486100001.0
2008-07-14 13:25:00,169.12,169.17,169.075,169.08,1261700000.0
2008-07-14 13:30:00,169.085,169.12,169.025,169.11,1412500000.0
2008-07-14 13:35:00,169.11,169.12,169.05,169.08,1540300000.0
2008-07-14 13:40:00,169.08,169.1,169.05,169.065,1176300000.0
2008-07-14 13:45:00,169.07,169.125,169.06,169.07,1683000000.0
2008-07-14 13:50:00,169.07,169.15,169.06,169.125,1378900000.0
2008-07-14 13:55:00,169.125,169.205,169.1,169.19,942700000.0
2008-07-14 14:00:00,169.19,169.275,169.175,169.25,1535999998.0
2008-07-14 14:05:00,169.25,169.29,169.25,169.26,554400000.0
2008-07-14 14:10:00,169.26,169.29,169.195,169.23,1067300000.0
2008-07-14 14:15:00,169.22,169.235,169.13,169.16,1477900001.0
2008-07-14 14:20:00,169.17,169.175,169.015,169.025,2039400001.0
2008-07-14 14:25:00,169.025,169.06,169.02,169.06,1624800000.0
2008-07-14 14:30:00,169.06,169.13,169.05,169.11,1514000000.0
2008-07-14 14:35:00,169.11,169.125,169.05,169.105,1536300000.0
2008-07-14 14:40:00,169.11,169.12,169.07,169.095,1845900005.0
2008-07-14 14:45:00,169.095,169.12,169.06,169.12,1718500001.0
2008-07-14 14:50:00,169.12,169.13,169.05,169.05,1878400000.0
2008-07-14 14:55:00,169.05,169.11,169.05,169.08,2850000001.0
2008-07-14 15:00:00,169.08,169.09,169.01,169.015,2693000001.0
2008-07-14 15:05:00,169.01,169.02,168.93,168.945,2189100000.0
2008-07-14 15:10:00,168.945,168.98,168.92,168.935,1870699999.0
2008-07-14 15:15:00,168.94,168.98,168.93,168.94,1244900000.0
2008-07-14 15:20:00,168.94,168.95,168.855,168.915,2311800006.0
2008-07-14 15:25:00,168.915,168.935,168.855,168.88,2016500000.0
2008-07-14 15:30:00,168.87,168.93,168.87,168.92,2807799994.0
2008-07-14 15:35:00,168.92,168.995,168.91,168.96,2566600001.0
2008-07-14 15:40:00,168.965,169.02,168.915,168.92,3509400001.0
2008-07-14 15:45:00,168.92,168.94,168.84,168.865,4450199999.0
2008-07-14 15:50:00,168.86,168.89,168.81,168.85,3418499998.0
2008-07-14 15:55:00,168.855,168.97,168.815,168.945,2587599999.0
2008-07-14 16:00:00,168.94,169.035,168.86,169.03,2150700000.0
2008-07-14 16:05:00,169.03,169.1,169.015,169.04,2604100000.0
2008-07-14 16:10:00,169.04,169.055,168.995,169.03,2548800002.0
2008-07-14 16:15:00,169.03,169.08,169.015,169.06,2167100000.0
2008-07-14 16:20:00,169.05,169.07,168.97,168.985,2178399999.0
2008-07-14 16:25:00,168.975,169.075,168.93,169.065,2406500000.0
2008-07-14 16:30:00,169.07,169.17,169.035,169.125,2561400000.0
2008-07-14 16:35:00,169.13,169.185,169.1,169.11,2569600000.0
2008-07-14 16:40:00,169.105,169.145,169.065,169.085,2305600000.0
2008-07-14 16:45:00,169.085,169.11,169.02,169.07,2019000000.0
2008-07-14 16:50:00,169.07,169.13,169.07,169.12,1885300000.0
2008-07-14 16:55:00,169.12,169.24,169.09,169.205,2540700000.0
2008-07-14 17:00:00,169.205,169.24,169.17,169.2,1862400000.0
2008-07-14 17:05:00,169.2,169.2,169.15,169.155,1155600000.0
2008-07-14 17:10:00,169.15,169.17,169.12,169.15,1565200000.0
2008-07-14 17:15:00,169.145,169.15,169.1,169.105,1604200000.0
2008-07-14 17:20:00,169.11,169.11,169.05,169.06,2068600000.0
2008-07-14 17:25:00,169.055,169.09,169.02,169.04,1855499999.0
2008-07-14 17:30:00,169.04,169.08,168.95,168.95,1737100000.0
2008-07-14 17:35:00,168.955,169.07,168.94,169.07,1239500000.0
2008-07-14 17:40:00,169.07,169.115,169.02,169.1,1591100000.0
2008-07-14 17:45:00,169.095,169.11,169.06,169.08,1207600000.0
2008-07-14 17:50:00,169.08,169.12,168.99,168.99,1561500000.0
2008-07-14 17:55:00,168.99,169.02,168.86,168.98,2133800000.0
2008-07-14 18:00:00,168.98,169.0,168.92,168.96,1692881000.0
2008-07-14 18:05:00,168.96,169.06,168.94,169.03,1580100000.0
2008-07-14 18:10:00,169.03,169.06,168.99,169.03,958100000.0
2008-07-14 18:15:00,169.04,169.11,169.03,169.09,1417000000.0
2008-07-14 18:20:00,169.09,169.1,169.035,169.06,1178300000.0
2008-07-14 18:25:00,169.055,169.095,168.985,169.095,1412900000.0
2008-07-14 18:30:00,169.1,169.15,169.065,169.115,1760700000.0
2008-07-14 18:35:00,169.12,169.195,169.075,169.14,1424600000.0
2008-07-14 18:40:00,169.13,169.19,169.125,169.16,1153800000.0
2008-07-14 18:45:00,169.155,169.195,169.145,169.19,1044100000.0
2008-07-14 18:50:00,169.19,169.22,169.145,169.18,1186100000.0
2008-07-14 18:55:00,169.18,169.18,168.995,169.08,1620400000.0
2008-07-14 19:00:00,169.09,169.1,169.02,169.02,1605200000.0
2008-07-14 19:05:00,169.025,169.035,168.99,169.01,1502000000.0
2008-07-14 19:10:00,169.01,169.02,168.95,168.99,1512500000.0
2008-07-14 19:15:00,168.99,169.01,168.935,169.01,1023300000.0
2008-07-14 19:20:00,169.01,169.04,168.965,169.02,939700000.0
2008-07-14 19:25:00,169.02,169.09,168.95,168.965,998100000.0
2008-07-14 19:30:00,168.965,168.98,168.915,168.94,1100100000.0
2008-07-14 19:35:00,168.935,169.01,168.89,169.01,1261400000.0
2008-07-14 19:40:00,169.01,169.02,168.9,168.91,1774900000.0
2008-07-14 19:45:00,168.91,169.0,168.895,168.915,1538500000.0
2008-07-14 19:50:00,168.92,168.94,168.865,168.92,1318000001.0
2008-07-14 19:55:00,168.925,168.99,168.91,168.98,1496300000.0
2008-07-14 20:00:00,168.98,169.0,168.91,168.93,1130600000.0
2008-07-14 20:05:00,168.93,168.97,168.88,168.925,1816500000.0
2008-07-14 20:10:00,168.925,169.0,168.795,168.885,2114400001.0
2008-07-14 20:15:00,168.89,168.925,168.86,168.89,1768000000.0
2008-07-14 20:20:00,168.89,168.91,168.88,168.885,901900000.0
2008-07-14 20:25:00,168.885,168.92,168.87,168.89,991300000.0
2008-07-14 20:30:00,168.9,168.95,168.875,168.95,910300000.0
2008-07-14 20:35:00,168.95,168.96,168.88,168.91,1168400000.0
2008-07-14 20:40:00,168.91,168.93,168.85,168.87,1144700000.0
2008-07-14 20:45:00,168.87,168.875,168.81,168.84,1402900000.0
2008-07-14 20:50:00,168.84,168.9,168.84,168.84,1016000000.0
2008-07-14 20:55:00,168.84,168.91,168.83,168.9,1450300000.0
2008-07-14 21:00:00,168.88,168.92,168.865,168.905,1250800000.0
2008-07-14 21:05:00,168.91,168.925,168.86,168.865,1239400000.0
2008-07-14 21:10:00,168.865,168.92,168.86,168.91,898500000.0
2008-07-14 21:15:00,168.91,169.01,168.875,168.98,1209700000.0
2008-07-14 21:20:00,168.98,169.09,168.98,169.025,1688700000.0
2008-07-14 21:25:00,169.025,169.08,168.95,169.0,1471900000.0
2008-07-14 21:30:00,169.0,169.0,168.935,168.995,1143800000.0
2008-07-14 21:35:00,169.0,169.0,168.895,168.915,1132000000.0
2008-07-14 21:40:00,168.92,168.92,168.83,168.855,1269800000.0
2008-07-14 21:45:00,168.855,168.875,168.755,168.835,1143200000.0
2008-07-14 21:50:00,168.84,168.89,168.76,168.835,1257000000.0
2008-07-14 21:55:00,168.835,168.835,168.77,168.82,1215600000.0
2008-07-14 22:00:00,168.825,168.865,168.815,168.845,777500000.0
2008-07-14 22:05:00,168.845,168.875,168.83,168.86,436400000.0
2008-07-14 22:10:00,168.86,168.885,168.84,168.845,627100000.0
2008-07-14 22:15:00,168.845,168.875,168.845,168.86,593000000.0
2008-07-14 22:20:00,168.865,168.885,168.86,168.87,504800000.0
2008-07-14 22:25:00,168.86,168.875,168.845,168.855,455000000.0
2008-07-14 22:30:00,168.855,168.905,168.85,168.865,772900000.0
2008-07-14 22:35:00,168.865,168.895,168.865,168.87,276500000.0
2008-07-14 22:40:00,168.87,168.885,168.85,168.86,646600000.0
2008-07-14 22:45:00,168.86,168.875,168.825,168.825,662000000.0
2008-07-14 22:50:00,168.825,168.985,168.825,168.985,1467799997.0
2008-07-14 22:55:00,168.985,168.99,168.83,168.85,464100000.0
2008-07-14 23:00:00,168.82,168.91,168.82,168.89,280900000.0
2008-07-14 23:05:00,168.89,168.905,168.84,168.88,382000000.0
2008-07-14 23:10:00,168.875,168.885,168.77,168.8,231200000.0
2008-07-14 23:15:00,168.8,168.805,168.78,168.805,168300000.0
2008-07-14 23:20:00,168.805,168.87,168.805,168.86,601300000.0
2008-07-14 23:25:00,168.86,168.875,168.84,168.865,497300000.0
2008-07-14 23:30:00,168.86,168.905,168.855,168.905,161200000.0
2008-07-14 23:35:00,168.905,168.905,168.85,168.855,175100000.0
2008-07-14 23:40:00,168.87,168.955,168.87,168.925,163800000.0
2008-07-14 23:45:00,168.925,168.925,168.825,168.875,291100000.0
2008-07-14 23:50:00,168.875,168.9,168.835,168.87,56300000.0
2008-07-14 23:55:00,168.87,168.875,168.835,168.845,41600000.0
2008-07-15 00:00:00,168.845,168.865,168.83,168.845,218400000.0
2008-07-15 00:05:00,168.85,168.875,168.795,168.855,422900000.0
2008-07-15 00:10:00,168.855,168.87,168.82,168.865,336100000.0
2008-07-15 00:15:00,168.865,168.91,168.845,168.9,506400000.0
2008-07-15 00:20:00,168.9,168.91,168.86,168.865,350100000.0
2008-07-15 00:25:00,168.86,168.925,168.85,168.885,567400000.0
2008-07-15 00:30:00,168.89,168.895,168.87,168.89,250900000.0
2008-07-15 00:35:00,168.89,168.9,168.865,168.865,369900000.0
2008-07-15 00:40:00,168.865,168.88,168.825,168.83,645200000.0
2008-07-15 00:45:00,168.83,168.85,168.795,168.815,427900000.0
2008-07-15 00:50:00,168.815,168.84,168.725,168.735,1001800000.0
2008-07-15 00:55:00,168.735,168.8,168.73,168.785,515800000.0
2008-07-15 01:00:00,168.785,168.79,168.73,168.74,750500000.0
2008-07-15 01:05:00,168.74,168.78,168.735,168.78,572800000.0
2008-07-15 01:10:00,168.785,168.81,168.765,168.795,415000000.0
2008-07-15 01:15:00,168.79,168.81,168.75,168.75,586700000.0
2008-07-15 01:20:00,168.75,168.78,168.74,168.755,442600000.0
2008-07-15 01:25:00,168.755,168.76,168.735,168.76,327800000.0
2008-07-15 01:30:00,168.75,168.78,168.74,168.745,343600000.0
2008-07-15 01:35:00,168.75,168.76,168.72,168.745,249500000.0
2008-07-15 01:40:00,168.745,168.775,168.72,168.775,390200000.0
2008-07-15 01:45:00,168.765,168.805,168.765,168.805,562200000.0
2008-07-15 01:50:00,168.805,168.82,168.77,168.8,836200000.0
2008-07-15 01:55:00,168.81,168.81,168.76,168.76,235000000.0
2008-07-15 02:00:00,168.755,168.78,168.64,168.68,972400000.0
2008-07-15 02:05:00,168.68,168.695,168.595,168.6,952400000.0
2008-07-15 02:10:00,168.6,168.65,168.575,168.63,920199999.0
2008-07-15 02:15:00,168.63,168.66,168.585,168.605,504300000.0
2008-07-15 02:20:00,168.61,168.655,168.585,168.64,671300000.0
2008-07-15 02:25:00,168.65,168.7,168.635,168.69,383900000.0
2008-07-15 02:30:00,168.695,168.76,168.675,168.71,529500000.0
2008-07-15 02:35:00,168.69,168.72,168.67,168.7,532700000.0
2008-07-15 02:40:00,168.7,168.75,168.7,168.74,579900000.0
2008-07-15 02:45:00,168.74,168.76,168.71,168.74,716600000.0
2008-07-15 02:50:00,168.74,168.8,168.725,168.74,889900000.0
2008-07-15 02:55:00,168.74,168.76,168.66,168.75,1056900000.0
2008-07-15 03:00:00,168.74,168.74,168.68,168.72,595500000.0
2008-07-15 03:05:00,168.72,168.75,168.69,168.73,879900000.0
2008-07-15 03:10:00,168.73,168.74,168.72,168.73,327900000.0
2008-07-15 03:15:00,168.725,168.79,168.725,168.75,778600000.0
2008-07-15 03:20:00,168.76,168.79,168.75,168.78,324500000.0
2008-07-15 03:25:00,168.78,168.79,168.76,168.76,384600000.0
2008-07-15 03:30:00,168.76,168.76,168.72,168.72,470800000.0
2008-07-15 03:35:00,168.72,168.75,168.685,168.705,772000000.0
2008-07-15 03:40:00,168.715,168.76,168.67,168.74,981200000.0
2008-07-15 03:45:00,168.73,168.74,168.68,168.7,691699998.0
2008-07-15 03:50:00,168.695,168.71,168.65,168.68,813100000.0
2008-07-15 03:55:00,168.68,168.72,168.66,168.69,728700000.0
2008-07-15 04:00:00,168.69,168.72,168.685,168.69,558400000.0
2008-07-15 04:05:00,168.7,168.76,168.68,168.73,499700000.0
2008-07-15 04:10:00,168.73,168.74,168.69,168.725,600200000.0
2008-07-15 04:15:00,168.73,168.76,168.7,168.7,1009700000.0
2008-07-15 04:20:00,168.7,168.71,168.66,168.68,325500000.0
2008-07-15 04:25:00,168.67,168.69,168.67,168.67,353500000.0
2008-07-15 04:30:00,168.67,168.71,168.66,168.68,359300000.0
2008-07-15 04:35:00,168.68,168.7,168.67,168.67,567600000.0
2008-07-15 04:40:00,168.67,168.715,168.67,168.7,624100000.0
2008-07-15 04:45:00,168.695,168.72,168.67,168.68,633100000.0
2008-07-15 04:50:00,168.69,168.72,168.66,168.66,542000000.0
2008-07-15 04:55:00,168.66,168.69,168.65,168.66,531700000.0
2008-07-15 05:00:00,168.66,168.69,168.605,168.65,951800000.0
2008-07-15 05:05:00,168.64,168.71,168.615,168.7,698700000.0
2008-07-15 05:10:00,168.69,168.74,168.66,168.675,702800000.0
2008-07-15 05:15:00,168.685,168.73,168.68,168.71,691500000.0
2008-07-15 05:20:00,168.71,168.73,168.665,168.71,451200000.0
2008-07-15 05:25:00,168.705,168.74,168.69,168.71,362900000.0
2008-07-15 05:30:00,168.71,168.71,168.63,168.65,530300000.0
2008-07-15 05:35:00,168.65,168.72,168.65,168.68,283700000.0
2008-07-15 05:40:00,168.66,168.725,168.65,168.67,1406500000.0
2008-07-15 05:45:00,168.67,168.68,168.63,168.66,773000000.0
2008-07-15 05:50:00,168.66,168.67,168.6,168.61,766800000.0
2008-07-15 05:55:00,168.61,168.63,168.585,168.62,804700000.0
2008-07-15 06:00:00,168.62,168.64,168.57,168.63,890299999.0
2008-07-15 06:05:00,168.62,168.655,168.61,168.63,861900000.0
2008-07-15 06:10:00,168.63,168.69,168.59,168.675,948600000.0
2008-07-15 06:15:00,168.675,168.69,168.65,168.66,335100000.0
2008-07-15 06:20:00,168.65,168.67,168.61,168.66,587800000.0
2008-07-15 06:25:00,168.66,168.66,168.595,168.62,474000000.0
2008-07-15 06:30:00,168.615,168.67,168.605,168.66,519700000.0
2008-07-15 06:35:00,168.66,168.75,168.63,168.75,569300000.0
2008-07-15 06:40:00,168.75,168.76,168.7,168.725,564600000.0
2008-07-15 06:45:00,168.73,168.73,168.71,168.71,334800000.0
2008-07-15 06:50:00,168.71,168.76,168.68,168.72,698400000.0
2008-07-15 06:55:00,168.715,168.75,168.69,168.7,368600000.0
2008-07-15 07:00:00,168.7,168.72,168.665,168.72,611800000.0
2008-07-15 07:05:00,168.72,168.72,168.66,168.68,588400000.0
2008-07-15 07:10:00,168.68,168.69,168.65,168.68,723200000.0
2008-07-15 07:15:00,168.68,168.7,168.67,168.67,597600000.0
2008-07-15 07:20:00,168.67,168.7,168.65,168.7,388100000.0
2008-07-15 07:25:00,168.69,168.72,168.68,168.69,515900000.0
2008-07-15 07:30:00,168.69,168.74,168.69,168.69,421300000.0
2008-07-15 07:35:00,168.69,168.7,168.67,168.67,521800000.0
2008-07-15 07:40:00,168.67,168.71,168.66,168.69,368400000.0
2008-07-15 07:45:00,168.7,168.72,168.62,168.695,651700000.0
2008-07-15 07:50:00,168.71,168.74,168.645,168.68,475700000.0
2008-07-15 07:55:00,168.68,168.75,168.665,168.74,758500000.0
2008-07-15 08:00:00,168.74,168.76,168.675,168.705,676600000.0
2008-07-15 08:05:00,168.685,168.7,168.65,168.65,469600000.0
2008-07-15 08:10:00,168.66,168.66,168.595,168.61,470200000.0
2008-07-15 08:15:00,168.61,168.67,168.61,168.665,502600000.0
2008-07-15 08:20:00,168.67,168.7,168.615,168.7,1078000000.0
2008-07-15 08:25:00,168.7,168.73,168.66,168.73,680200000.0
2008-07-15 08:30:00,168.73,168.74,168.635,168.705,1253200000.0
2008-07-15 08:35:00,168.705,168.71,168.56,168.61,1277200000.0
2008-07-15 08:40:00,168.605,168.635,168.6,168.62,780500000.0
2008-07-15 08:45:00,168.62,168.65,168.6,168.6,846600000.0
2008-07-15 08:50:00,168.6,168.62,168.44,168.51,1579700001.0
2008-07-15 08:55:00,168.51,168.535,168.415,168.47,1288000000.0
2008-07-15 09:00:00,168.47,168.605,168.47,168.485,1246000000.0
2008-07-15 09:05:00,168.49,168.51,168.43,168.49,1606200000.0
2008-07-15 09:10:00,168.49,168.55,168.395,168.41,1355900000.0
2008-07-15 09:15:00,168.41,168.5,168.4,168.425,1659400000.0
2008-07-15 09:20:00,168.425,168.5,168.4,168.48,1762400000.0
2008-07-15 09:25:00,168.48,168.545,168.43,168.5,1946600000.0
2008-07-15 09:30:00,168.5,168.53,168.445,168.495,2060500000.0
2008-07-15 09:35:00,168.495,168.575,168.465,168.54,2074600000.0
2008-07-15 09:40:00,168.545,168.585,168.525,168.57,1949700000.0
2008-07-15 09:45:00,168.57,168.57,168.495,168.51,1208000000.0
2008-07-15 09:50:00,168.515,168.54,168.42,168.44,1836300001.0
2008-07-15 09:55:00,168.44,168.45,168.325,168.405,1947500000.0
2008-07-15 10:00:00,168.405,168.46,168.345,168.4,2067700000.0
2008-07-15 10:05:00,168.4,168.45,168.35,168.39,1625200000.0
2008-07-15 10:10:00,168.385,168.405,168.28,168.28,1506800000.0
2008-07-15 10:15:00,168.285,168.295,168.21,168.255,2063599999.0
2008-07-15 10:20:00,168.235,168.29,168.16,168.21,2058700000.0
2008-07-15 10:25:00,168.185,168.25,168.105,168.18,2480500001.0
2008-07-15 10:30:00,168.175,168.22,168.12,168.165,1936200000.0
2008-07-15 10:35:00,168.17,168.34,168.16,168.34,1715300000.0
2008-07-15 10:40:00,168.335,168.36,168.21,168.255,1846700000.0
2008-07-15 10:45:00,168.26,168.28,168.18,168.255,1917300000.0
2008-07-15 10:50:00,168.255,168.26,168.175,168.19,1469500000.0
2008-07-15 10:55:00,168.19,168.33,168.19,168.285,1293600000.0
2008-07-15 11:00:00,168.285,168.285,167.98,168.035,2033800000.0
2008-07-15 11:05:00,168.04,168.195,168.015,168.15,1920800000.0
2008-07-15 11:10:00,168.15,168.2,168.09,168.15,1601000000.0
2008-07-15 11:15:00,168.15,168.315,168.13,168.185,1987599999.0
2008-07-15 11:20:00,168.185,168.385,168.1,168.19,2307474251.0
2008-07-15 11:25:00,168.19,168.34,168.18,168.27,1868100000.0
2008-07-15 11:30:00,168.27,168.34,168.24,168.275,1519400000.0
2008-07-15 11:35:00,168.28,168.28,168.21,168.23,1670000000.0
2008-07-15 11:40:00,168.23,168.245,168.07,168.08,1835100000.0
2008-07-15 11:45:00,168.085,168.09,167.875,167.935,1817800000.0
2008-07-15 11:50:00,167.935,167.94,167.8,167.915,1768800000.0
2008-07-15 11:55:00,167.92,167.97,167.875,167.935,1547800000.0
2008-07-15 12:00:00,167.94,167.95,167.83,167.865,1667400000.0
2008-07-15 12:05:00,167.87,168.02,167.87,168.0,1873100000.0
2008-07-15 12:10:00,168.0,168.11,167.95,168.06,1578800000.0
2008-07-15 12:15:00,168.06,168.075,167.985,168.035,1171100000.0
2008-07-15 12:20:00,168.035,168.05,167.895,167.995,1413500000.0
2008-07-15 12:25:00,167.995,168.02,167.87,167.92,1098600000.0
2008-07-15 12:30:00,167.915,167.92,167.835,167.92,1284000000.0
2008-07-15 12:35:00,167.92,167.92,167.72,167.73,1536100000.0
2008-07-15 12:40:00,167.73,167.745,167.52,167.59,2365900001.0
2008-07-15 12:45:00,167.59,167.7,167.54,167.62,1671200000.0
2008-07-15 12:50:00,167.615,167.615,167.505,167.6,1785300000.0
2008-07-15 12:55:00,167.61,167.65,167.54,167.64,1138200000.0
2008-07-15 13:00:00,167.64,167.74,167.63,167.67,1414000000.0
2008-07-15 13:05:00,167.67,167.73,167.66,167.68,1130000000.0
2008-07-15 13:10:00,167.68,167.71,167.645,167.66,886200000.0
2008-07-15 13:15:00,167.66,167.78,167.64,167.78,1175800000.0
2008-07-15 13:20:00,167.785,167.81,167.655,167.66,1003300000.0
2008-07-15 13:25:00,167.66,167.75,167.65,167.66,936100000.0
2008-07-15 13:30:00,167.67,167.79,167.665,167.71,996500000.0
2008-07-15 13:35:00,167.71,167.745,167.65,167.66,1053000000.0
2008-07-15 13:40:00,167.66,167.71,167.585,167.655,1221900000.0
2008-07-15 13:45:00,167.655,167.68,167.58,167.59,1025000000.0
2008-07-15 13:50:00,167.59,167.61,167.475,167.51,1475499999.0
2008-07-15 13:55:00,167.505,167.61,167.49,167.6,1171100000.0
2008-07-15 14:00:00,167.59,167.6,167.5,167.53,1045800000.0
2008-07-15 14:05:00,167.53,167.56,167.475,167.49,1426100000.0
2008-07-15 14:10:00,167.5,167.57,167.44,167.45,906000000.0
2008-07-15 14:15:00,167.45,167.49,167.425,167.455,1055900000.0
2008-07-15 14:20:00,167.455,167.46,167.31,167.32,1187900000.0
2008-07-15 14:25:00,167.33,167.33,167.22,167.28,1271800000.0
2008-07-15 14:30:00,167.27,167.31,167.065,167.31,2098800003.0
2008-07-15 14:35:00,167.31,167.31,167.17,167.225,1783200001.0
2008-07-15 14:40:00,167.23,167.39,167.175,167.355,1508600000.0
2008-07-15 14:45:00,167.355,167.36,167.275,167.3,1970600000.0
2008-07-15 14:50:00,167.3,167.33,167.26,167.29,1682900000.0
2008-07-15 14:55:00,167.29,167.41,167.27,167.4,1604700000.0
2008-07-15 15:00:00,167.4,167.415,167.36,167.4,1749400000.0
2008-07-15 15:05:00,167.4,167.415,167.35,167.37,1946599998.0
2008-07-15 15:10:00,167.37,167.41,167.355,167.38,1379400000.0
2008-07-15 15:15:00,167.38,167.385,167.265,167.29,1754199999.0
2008-07-15 15:20:00,167.285,167.36,167.24,167.27,1881800000.0
2008-07-15 15:25:00,167.27,167.335,167.26,167.3,1660400000.0
2008-07-15 15:30:00,167.3,167.32,167.26,167.29,1964000000.0
2008-07-15 15:35:00,167.29,167.31,167.23,167.24,1879200000.0
2008-07-15 15:40:00,167.24,167.28,167.21,167.25,2305500000.0
2008-07-15 15:45:00,167.25,167.28,167.23,167.255,1507800000.0
2008-07-15 15:50:00,167.255,167.295,167.21,167.24,1693000000.0
2008-07-15 15:55:00,167.235,167.28,167.165,167.275,1900600000.0
2008-07-15 16:00:00,167.275,167.275,166.795,166.92,1961300003.0
2008-07-15 16:05:00,166.92,166.92,166.68,166.83,2255200000.0
2008-07-15 16:10:00,166.84,166.9,166.78,166.89,1530800000.0
2008-07-15 16:15:00,166.89,166.91,166.78,166.81,1328500000.0
2008-07-15 16:20:00,166.81,166.82,166.635,166.74,1684000001.0
2008-07-15 16:25:00,166.74,166.78,166.685,166.74,1127900000.0
2008-07-15 16:30:00,166.74,166.755,166.62,166.66,1104700000.0
2008-07-15 16:35:00,166.67,166.67,166.455,166.6,1458900002.0
2008-07-15 16:40:00,166.6,166.65,166.55,166.58,1410400000.0
2008-07-15 16:45:00,166.58,166.72,166.56,166.72,1420600000.0
2008-07-15 16:50:00,166.71,166.8,166.67,166.67,1437900000.0
2008-07-15 16:55:00,166.68,166.775,166.645,166.68,1147300000.0
2008-07-15 17:00:00,166.69,166.88,166.68,166.835,1457900001.0
2008-07-15 17:05:00,166.835,166.97,166.745,166.89,1868100000.0
2008-07-15 17:10:00,166.89,166.9,166.78,166.8,1546200000.0
2008-07-15 17:15:00,166.805,166.9,166.78,166.87,1487400001.0
2008-07-15 17:20:00,166.87,167.035,166.835,166.99,1559799999.0
2008-07-15 17:25:00,166.99,167.0,166.82,166.82,1771400000.0
2008-07-15 17:30:00,166.82,166.84,166.55,166.57,1826300000.0
2008-07-15 17:35:00,166.57,166.76,166.555,166.73,1936100000.0
2008-07-15 17:40:00,166.73,166.775,166.7,166.74,1785100000.0
2008-07-15 17:45:00,166.74,166.75,166.685,166.71,1650400000.0
2008-07-15 17:50:00,166.72,166.82,166.715,166.81,1752200000.0
2008-07-15 17:55:00,166.81,166.89,166.8,166.87,2065900000.0
2008-07-15 18:00:00,166.87,166.87,166.735,166.825,1577400000.0
2008-07-15 18:05:00,166.835,166.91,166.77,166.86,1403300000.0
2008-07-15 18:10:00,166.86,166.89,166.81,166.865,1649500000.0
2008-07-15 18:15:00,166.87,166.915,166.805,166.895,1693600000.0
2008-07-15 18:20:00,166.9,166.995,166.9,166.96,1488800000.0
2008-07-15 18:25:00,166.96,166.96,166.86,166.9,1488100000.0
2008-07-15 18:30:00,166.9,167.1,166.9,167.01,2166200000.0
2008-07-15 18:35:00,167.005,167.015,166.875,166.94,1624000000.0
2008-07-15 18:40:00,166.94,167.04,166.94,167.01,1502600000.0
2008-07-15 18:45:00,167.01,167.04,166.865,166.89,1394600000.0
2008-07-15 18:50:00,166.895,166.9,166.795,166.86,1366800000.0
2008-07-15 18:55:00,166.86,166.96,166.86,166.96,1205300000.0
2008-07-15 19:00:00,166.95,167.06,166.87,167.01,1707099998.0
2008-07-15 19:05:00,167.01,167.16,166.985,166.99,1412600000.0
2008-07-15 19:10:00,166.995,167.02,166.9,166.95,1497700000.0
2008-07-15 19:15:00,166.95,166.97,166.895,166.9,1214400000.0
2008-07-15 19:20:00,166.9,166.91,166.79,166.87,1145000000.0
2008-07-15 19:25:00,166.87,166.89,166.795,166.89,1361100000.0
2008-07-15 19:30:00,166.89,166.91,166.84,166.86,1096700000.0
2008-07-15 19:35:00,166.86,166.87,166.8,166.81,1020400000.0
2008-07-15 19:40:00,166.805,166.86,166.8,166.84,889700000.0
2008-07-15 19:45:00,166.84,166.855,166.79,166.83,837500000.0
2008-07-15 19:50:00,166.83,166.86,166.77,166.81,1066500000.0
2008-07-15 19:55:00,166.81,166.84,166.77,166.8,1275900000.0
2008-07-15 20:00:00,166.81,166.835,166.71,166.73,1221800000.0
2008-07-15 20:05:00,166.74,166.8,166.65,166.67,1144000000.0
2008-07-15 20:10:00,166.655,166.78,166.645,166.76,761500000.0
2008-07-15 20:15:00,166.76,166.825,166.73,166.78,934400000.0
2008-07-15 20:20:00,166.78,166.81,166.715,166.76,1166900000.0
2008-07-15 20:25:00,166.76,166.78,166.71,166.755,1280900000.0
2008-07-15 20:30:00,166.76,166.86,166.755,166.85,1359200000.0
2008-07-15 20:35:00,166.85,166.86,166.72,166.745,1308400000.0
2008-07-15 20:40:00,166.755,166.82,166.74,166.8,1148700000.0
2008-07-15 20:45:00,166.8,166.87,166.8,166.81,1098300000.0
2008-07-15 20:50:00,166.81,166.82,166.77,166.775,981100000.0
2008-07-15 20:55:00,166.77,166.81,166.71,166.75,1173400000.0
2008-07-15 21:00:00,166.76,166.85,166.75,166.83,960700000.0
2008-07-15 21:05:00,166.83,166.86,166.74,166.76,1207800000.0
2008-07-15 21:10:00,166.76,166.78,166.67,166.71,1242500000.0
2008-07-15 21:15:00,166.71,166.73,166.66,166.72,1143300000.0
2008-07-15 21:20:00,166.72,166.72,166.56,166.57,963100000.0
2008-07-15 21:25:00,166.57,166.62,166.53,166.53,790200000.0
2008-07-15 21:30:00,166.535,166.595,166.51,166.54,1067300000.0
2008-07-15 21:35:00,166.54,166.57,166.51,166.56,718600000.0
2008-07-15 21:40:00,166.57,166.61,166.495,166.61,1159400000.0
2008-07-15 21:45:00,166.61,166.63,166.555,166.59,848600000.0
2008-07-15 21:50:00,166.59,166.65,166.58,166.61,1043000000.0
2008-07-15 21:55:00,166.61,166.64,166.54,166.59,950600000.0
2008-07-15 22:00:00,166.59,166.61,166.57,166.58,985700000.0
2008-07-15 22:05:00,166.57,166.58,166.53,166.53,456400000.0
2008-07-15 22:10:00,166.53,166.54,166.465,166.52,515200000.0
2008-07-15 22:15:00,166.52,166.61,166.52,166.57,661600000.0
2008-07-15 22:20:00,166.57,166.58,166.515,166.55,436400000.0
2008-07-15 22:25:00,166.55,166.605,166.545,166.58,358600000.0
2008-07-15 22:30:00,166.58,166.605,166.545,166.55,553500000.0
2008-07-15 22:35:00,166.54,166.56,166.4,166.43,628700000.0
2008-07-15 22:40:00,166.43,166.48,166.42,166.48,159100000.0
2008-07-15 22:45:00,166.48,166.5,166.435,166.47,305600000.0
2008-07-15 22:50:00,166.47,166.6,166.43,166.59,524900000.0
2008-07-15 22:55:00,166.6,166.65,166.59,166.63,406800000.0
2008-07-15 23:00:00,166.64,166.66,166.595,166.61,163500000.0
2008-07-15 23:05:00,166.58,166.61,166.515,166.57,277800000.0
2008-07-15 23:10:00,166.58,166.61,166.545,166.605,153200000.0
2008-07-15 23:15:00,166.61,166.62,166.58,166.58,210700000.0
2008-07-15 23:20:00,166.58,166.63,166.565,166.57,373100000.0
2008-07-15 23:25:00,166.57,166.57,166.505,166.53,250900000.0
2008-07-15 23:30:00,166.54,166.54,166.43,166.49,317000000.0
2008-07-15 23:35:00,166.5,166.56,166.49,166.56,148200000.0
2008-07-15 23:40:00,166.57,166.58,166.485,166.55,92100000.0
2008-07-15 23:45:00,166.55,166.57,166.51,166.54,75900000.0
2008-07-15 23:50:00,166.54,166.54,166.51,166.51,36900000.0
2008-07-15 23:55:00,166.5,166.535,166.435,166.53,140800000.0
2008-07-16 00:00:00,166.53,166.56,166.485,166.55,345900000.0
2008-07-16 00:05:00,166.55,166.62,166.55,166.6,181100000.0
2008-07-16 00:10:00,166.6,166.62,166.58,166.59,107600000.0
2008-07-16 00:15:00,166.59,166.61,166.55,166.57,292100000.0
2008-07-16 00:20:00,166.57,166.61,166.54,166.58,257300000.0
2008-07-16 00:25:00,166.58,166.58,166.495,166.52,238200000.0
2008-07-16 00:30:00,166.52,166.53,166.5,166.53,215500000.0
2008-07-16 00:35:00,166.52,166.605,166.51,166.6,351400000.0
2008-07-16 00:40:00,166.59,166.59,166.52,166.56,349000000.0
2008-07-16 00:45:00,166.56,166.6,166.545,166.59,253500000.0
2008-07-16 00:50:00,166.59,166.62,166.56,166.56,169600000.0
2008-07-16 00:55:00,166.57,166.65,166.54,166.65,157400000.0
2008-07-16 01:00:00,166.65,166.67,166.62,166.62,338600000.0
2008-07-16 01:05:00,166.62,166.64,166.595,166.63,331300000.0
2008-07-16 01:10:00,166.62,166.64,166.59,166.6,283700000.0
2008-07-16 01:15:00,166.6,166.65,166.57,166.58,459000000.0
2008-07-16 01:20:00,166.58,166.6,166.56,166.58,261800000.0
2008-07-16 01:25:00,166.57,166.63,166.57,166.6,278000000.0
2008-07-16 01:30:00,166.6,166.61,166.52,166.55,446500000.0
2008-07-16 01:35:00,166.55,166.595,166.53,166.57,416600000.0
2008-07-16 01:40:00,166.57,166.58,166.55,166.57,376300000.0
2008-07-16 01:45:00,166.57,166.65,166.565,166.62,547400000.0
2008-07-16 01:50:00,166.615,166.68,166.59,166.665,617400000.0
2008-07-16 01:55:00,166.66,166.73,166.65,166.73,966500000.0
2008-07-16 02:00:00,166.73,166.75,166.71,166.72,794500000.0
2008-07-16 02:05:00,166.73,166.815,166.72,166.81,1199300000.0
2008-07-16 02:10:00,166.81,166.84,166.81,166.83,726900000.0
2008-07-16 02:15:00,166.83,166.83,166.76,166.79,1289100000.0
2008-07-16 02:20:00,166.79,166.84,166.78,166.83,1206500000.0
2008-07-16 02:25:00,166.83,166.85,166.81,166.81,1270600001.0
2008-07-16 02:30:00,166.81,166.815,166.78,166.79,1127700000.0
2008-07-16 02:35:00,166.79,166.8,166.74,166.74,1303400000.0
2008-07-16 02:40:00,166.74,166.75,166.69,166.7,1403900000.0
2008-07-16 02:45:00,166.7,166.74,166.68,166.74,629900000.0
2008-07-16 02:50:00,166.735,166.735,166.66,166.675,846900000.0
2008-07-16 02:55:00,166.67,166.78,166.67,166.75,1355800000.0
2008-07-16 03:00:00,166.76,166.77,166.74,166.74,729300000.0
2008-07-16 03:05:00,166.74,166.755,166.71,166.74,1310400000.0
2008-07-16 03:10:00,166.74,166.765,166.715,166.755,529500000.0
2008-07-16 03:15:00,166.75,166.81,166.74,166.785,999100000.0
2008-07-16 03:20:00,166.785,166.8,166.75,166.765,419300000.0
2008-07-16 03:25:00,166.765,166.775,166.745,166.755,600000000.0
2008-07-16 03:30:00,166.755,166.83,166.755,166.83,405300000.0
2008-07-16 03:35:00,166.83,166.84,166.815,166.83,650000000.0
2008-07-16 03:40:00,166.83,166.83,166.805,166.82,863100000.0
2008-07-16 03:45:00,166.82,166.84,166.805,166.825,1171800000.0
2008-07-16 03:50:00,166.825,166.84,166.815,166.83,1001300000.0
2008-07-16 03:55:00,166.825,166.83,166.8,166.8,738100000.0
2008-07-16 04:00:00,166.8,166.815,166.785,166.79,404600000.0
2008-07-16 04:05:00,166.79,166.79,166.59,166.59,1521300000.0
2008-07-16 04:10:00,166.59,166.625,166.53,166.58,1167800000.0
2008-07-16 04:15:00,166.58,166.63,166.575,166.595,735100000.0
2008-07-16 04:20:00,166.595,166.6,166.36,166.36,1145300000.0
2008-07-16 04:25:00,166.355,166.385,166.3,166.345,2082400000.0
2008-07-16 04:30:00,166.345,166.35,166.205,166.21,1736100000.0
2008-07-16 04:35:00,166.21,166.345,166.2,166.32,1479500000.0
2008-07-16 04:40:00,166.32,166.41,166.29,166.4,1472499999.0
2008-07-16 04:45:00,166.4,166.46,166.37,166.43,1149900000.0
2008-07-16 04:50:00,166.43,166.51,166.43,166.48,1169200000.0
2008-07-16 04:55:00,166.48,166.495,166.42,166.44,990700000.0
2008-07-16 05:00:00,166.44,166.48,166.425,166.455,660400000.0
2008-07-16 05:05:00,166.455,166.475,166.43,166.45,1168500000.0
2008-07-16 05:10:00,166.45,166.47,166.4,166.46,1065700000.0
2008-07-16 05:15:00,166.47,166.48,166.425,166.46,659500000.0
2008-07-16 05:20:00,166.465,166.475,166.43,166.445,608100000.0
2008-07-16 05:25:00,166.445,166.465,166.415,166.415,566200000.0
2008-07-16 05:30:00,166.415,166.42,166.345,166.395,771800001.0
2008-07-16 05:35:00,166.395,166.425,166.375,166.425,468000000.0
2008-07-16 05:40:00,166.425,166.425,166.39,166.4,583800000.0
2008-07-16 05:45:00,166.4,166.41,166.33,166.33,560900000.0
2008-07-16 05:50:00,166.33,166.335,166.28,166.28,544900000.0
2008-07-16 05:55:00,166.28,166.32,166.275,166.29,560800000.0
2008-07-16 06:00:00,166.29,166.345,166.26,166.32,654800000.0
2008-07-16 06:05:00,166.32,166.32,166.27,166.31,426600000.0
2008-07-16 06:10:00,166.31,166.37,166.31,166.37,435000000.0
2008-07-16 06:15:00,166.37,166.41,166.35,166.375,444600000.0
2008-07-16 06:20:00,166.375,166.375,166.31,166.32,433600000.0
2008-07-16 06:25:00,166.315,166.37,166.3,166.35,694100000.0
2008-07-16 06:30:00,166.355,166.38,166.32,166.36,855900000.0
2008-07-16 06:35:00,166.36,166.36,166.32,166.32,597000000.0
2008-07-16 06:40:00,166.32,166.36,166.32,166.33,519000000.0
2008-07-16 06:45:00,166.33,166.345,166.305,166.33,669900000.0
2008-07-16 06:50:00,166.33,166.33,166.3,166.305,415000000.0
2008-07-16 06:55:00,166.305,166.345,166.29,166.29,876300000.0
2008-07-16 07:00:00,166.29,166.395,166.27,166.355,928600000.0
2008-07-16 07:05:00,166.36,166.36,166.27,166.28,694300000.0
2008-07-16 07:10:00,166.28,166.285,166.245,166.25,572800000.0
2008-07-16 07:15:00,166.25,166.25,166.18,166.18,571000000.0
2008-07-16 07:20:00,166.18,166.2,166.02,166.02,1045400000.0
2008-07-16 07:25:00,166.02,166.02,165.785,165.96,1613200000.0
2008-07-16 07:30:00,165.96,166.04,165.935,166.04,1263500000.0
2008-07-16 07:35:00,166.045,166.155,166.03,166.14,993400000.0
2008-07-16 07:40:00,166.14,166.165,166.025,166.04,966700000.0
2008-07-16 07:45:00,166.045,166.08,166.015,166.03,1095000000.0
2008-07-16 07:50:00,166.03,166.09,166.01,166.05,1267700000.0
2008-07-16 07:55:00,166.05,166.2,166.02,166.145,1046700000.0
2008-07-16 08:00:00,166.15,166.18,166.035,166.06,1372800000.0
2008-07-16 08:05:00,166.06,166.1,166.04,166.055,867700000.0
2008-07-16 08:10:00,166.05,166.13,166.05,166.095,905700000.0
2008-07-16 08:15:00,166.1,166.23,166.09,166.18,1087300000.0
2008-07-16 08:20:00,166.18,166.22,166.015,166.06,1865600000.0
2008-07-16 08:25:00,166.06,166.17,166.06,166.16,1643500000.0
2008-07-16 08:30:00,166.17,166.17,165.99,166.0,2150700000.0
2008-07-16 08:35:00,166.0,166.035,165.875,165.92,1912500000.0
2008-07-16 08:40:00,165.92,165.995,165.735,165.76,1331100000.0
2008-07-16 08:45:00,165.76,165.845,165.695,165.695,1681865891.0
2008-07-16 08:50:00,165.695,165.84,165.68,165.825,1757300000.0
2008-07-16 08:55:00,165.825,165.85,165.76,165.8,2243400000.0
2008-07-16 09:00:00,165.79,165.87,165.78,165.845,1709100000.0
2008-07-16 09:05:00,165.845,165.87,165.825,165.85,1082800000.0
2008-07-16 09:10:00,165.85,165.875,165.75,165.76,1141800000.0
2008-07-16 09:15:00,165.755,165.89,165.73,165.805,1042700000.0
2008-07-16 09:20:00,165.805,165.82,165.7,165.725,935700000.0
2008-07-16 09:25:00,165.72,165.81,165.705,165.79,847100000.0
2008-07-16 09:30:00,165.8,165.835,165.75,165.83,1246500000.0
2008-07-16 09:35:00,165.83,165.85,165.755,165.82,1186300000.0
2008-07-16 09:40:00,165.82,165.83,165.765,165.77,1027800000.0
2008-07-16 09:45:00,165.76,165.815,165.655,165.67,1345300000.0
2008-07-16 09:50:00,165.675,165.76,165.59,165.64,1261500001.0
2008-07-16 09:55:00,165.64,165.7,165.635,165.68,1257100000.0
2008-07-16 10:00:00,165.68,165.83,165.655,165.775,3240099996.0
2008-07-16 10:05:00,165.775,165.865,165.775,165.82,898100000.0
2008-07-16 10:10:00,165.83,165.84,165.69,165.69,1060800001.0
2008-07-16 10:15:00,165.69,165.74,165.68,165.7,835100000.0
2008-07-16 10:20:00,165.69,165.755,165.67,165.745,1239900000.0
2008-07-16 10:25:00,165.745,165.76,165.71,165.73,838600000.0
2008-07-16 10:30:00,165.73,165.74,165.64,165.73,1608400000.0
2008-07-16 10:35:00,165.73,165.835,165.655,165.83,1266800000.0
2008-07-16 10:40:00,165.81,165.905,165.79,165.865,1265700000.0
2008-07-16 10:45:00,165.865,165.925,165.855,165.875,1288600001.0
2008-07-16 10:50:00,165.87,165.915,165.865,165.875,1111800000.0
2008-07-16 10:55:00,165.875,165.88,165.81,165.82,1445000000.0
2008-07-16 11:00:00,165.825,165.93,165.815,165.92,1350699999.0
2008-07-16 11:05:00,165.92,165.93,165.855,165.87,1344300000.0
2008-07-16 11:10:00,165.87,165.905,165.74,165.77,1343600000.0
2008-07-16 11:15:00,165.77,165.795,165.695,165.785,1363200000.0
2008-07-16 11:20:00,165.785,165.865,165.775,165.835,1133900000.0
2008-07-16 11:25:00,165.835,165.9,165.835,165.84,895100000.0
2008-07-16 11:30:00,165.845,165.86,165.795,165.825,860000000.0
2008-07-16 11:35:00,165.825,165.905,165.825,165.87,1268400000.0
2008-07-16 11:40:00,165.87,165.9,165.78,165.795,1110700000.0
2008-07-16 11:45:00,165.795,165.805,165.745,165.765,901300000.0
2008-07-16 11:50:00,165.765,165.775,165.7,165.73,1699600000.0
2008-07-16 11:55:00,165.73,165.81,165.705,165.79,1866100000.0
2008-07-16 12:00:00,165.78,165.855,165.775,165.835,1412700000.0
2008-07-16 12:05:00,165.84,165.855,165.725,165.79,1604500001.0
2008-07-16 12:10:00,165.795,165.8,165.665,165.665,1597100000.0
2008-07-16 12:15:00,165.665,165.69,165.56,165.62,2933200001.0
2008-07-16 12:20:00,165.61,165.62,165.385,165.425,2343800002.0
2008-07-16 12:25:00,165.435,165.63,165.425,165.6,1791500003.0
2008-07-16 12:30:00,165.6,165.65,165.55,165.58,862100000.0
2008-07-16 12:35:00,165.57,165.58,165.425,165.475,1321100000.0
2008-07-16 12:40:00,165.475,165.55,165.44,165.515,1374400000.0
2008-07-16 12:45:00,165.515,165.565,165.49,165.5,1634400000.0
2008-07-16 12:50:00,165.5,165.525,165.46,165.52,1676600000.0
2008-07-16 12:55:00,165.5,165.55,165.435,165.545,1753500000.0
2008-07-16 13:00:00,165.54,165.545,165.445,165.48,1497800000.0
2008-07-16 13:05:00,165.485,165.525,165.425,165.505,1352700000.0
2008-07-16 13:10:00,165.505,165.57,165.485,165.55,1271200000.0
2008-07-16 13:15:00,165.55,165.57,165.445,165.5,1423100000.0
2008-07-16 13:20:00,165.5,165.56,165.455,165.56,1526100000.0
2008-07-16 13:25:00,165.56,165.64,165.535,165.625,1888700001.0
2008-07-16 13:30:00,165.625,165.67,165.525,165.635,1340800000.0
2008-07-16 13:35:00,165.65,165.66,165.515,165.525,1195800000.0
2008-07-16 13:40:00,165.525,165.655,165.465,165.475,1322400000.0
2008-07-16 13:45:00,165.475,165.525,165.35,165.365,1727100000.0
2008-07-16 13:50:00,165.365,165.455,165.32,165.37,1740600000.0
2008-07-16 13:55:00,165.375,165.48,165.365,165.44,1435500000.0
2008-07-16 14:00:00,165.44,165.635,165.435,165.545,1943000000.0
2008-07-16 14:05:00,165.55,165.58,165.45,165.53,2438600000.0
2008-07-16 14:10:00,165.525,165.795,165.525,165.63,2333999999.0
2008-07-16 14:15:00,165.63,165.67,165.55,165.605,2290799997.0
2008-07-16 14:20:00,165.61,165.665,165.55,165.565,1550700000.0
2008-07-16 14:25:00,165.565,165.685,165.555,165.61,1115500000.0
2008-07-16 14:30:00,165.615,165.68,165.45,165.51,2614399999.0
2008-07-16 14:35:00,165.515,165.66,165.495,165.635,3012600000.0
2008-07-16 14:40:00,165.635,165.685,165.56,165.585,1790500000.0
2008-07-16 14:45:00,165.585,165.685,165.575,165.68,1858000000.0
2008-07-16 14:50:00,165.685,165.725,165.64,165.705,1738800000.0
2008-07-16 14:55:00,165.705,165.785,165.695,165.745,1547700000.0
2008-07-16 15:00:00,165.75,165.815,165.7,165.785,1888700000.0
2008-07-16 15:05:00,165.785,165.805,165.745,165.79,1213100000.0
2008-07-16 15:10:00,165.79,165.82,165.775,165.8,1381000000.0
2008-07-16 15:15:00,165.8,165.92,165.775,165.875,2285900002.0
2008-07-16 15:20:00,165.875,165.915,165.79,165.805,2363400000.0
2008-07-16 15:25:00,165.805,165.82,165.73,165.735,2296199999.0
2008-07-16 15:30:00,165.74,165.81,165.69,165.78,2612600000.0
2008-07-16 15:35:00,165.78,165.825,165.7,165.715,2385400000.0
2008-07-16 15:40:00,165.72,165.745,165.675,165.69,2063300000.0
2008-07-16 15:45:00,165.675,165.765,165.65,165.71,2435100000.0
2008-07-16 15:50:00,165.71,165.81,165.675,165.765,2331000000.0
2008-07-16 15:55:00,165.77,165.86,165.745,165.855,2424000000.0
2008-07-16 16:00:00,165.86,165.905,165.775,165.78,2230599999.0
2008-07-16 16:05:00,165.79,165.82,165.74,165.75,2689100000.0
2008-07-16 16:10:00,165.74,165.77,165.67,165.7,2160900000.0
2008-07-16 16:15:00,165.71,165.755,165.645,165.725,2295200002.0
2008-07-16 16:20:00,165.725,165.79,165.675,165.755,3034900003.0
2008-07-16 16:25:00,165.77,165.85,165.75,165.805,2562300002.0
2008-07-16 16:30:00,165.805,165.825,165.75,165.76,2557899999.0
2008-07-16 16:35:00,165.76,166.045,165.665,165.995,2314200001.0
2008-07-16 16:40:00,165.995,166.01,165.895,165.975,2038700002.0
2008-07-16 16:45:00,165.97,166.07,165.96,165.99,1774999999.0
2008-07-16 16:50:00,165.995,166.055,165.955,166.02,2241499997.0
2008-07-16 16:55:00,166.025,166.065,165.8,165.805,2148100002.0
2008-07-16 17:00:00,165.805,165.93,165.77,165.925,1824300000.0
2008-07-16 17:05:00,165.925,166.23,165.925,166.175,1711500000.0
2008-07-16 17:10:00,166.175,166.215,166.05,166.115,1556400000.0
2008-07-16 17:15:00,166.115,166.15,166.015,166.02,1638100000.0
2008-07-16 17:20:00,166.02,166.045,165.885,165.905,1718800002.0
2008-07-16 17:25:00,165.905,165.975,165.87,165.97,1603600000.0
2008-07-16 17:30:00,165.975,166.01,165.96,165.985,1259800000.0
2008-07-16 17:35:00,165.985,166.02,165.81,165.835,1329900000.0
2008-07-16 17:40:00,165.825,165.885,165.76,165.76,1395100000.0
2008-07-16 17:45:00,165.76,165.855,165.76,165.855,1414399999.0
2008-07-16 17:50:00,165.835,165.91,165.82,165.84,1307200000.0
2008-07-16 17:55:00,165.84,165.85,165.74,165.77,1398600000.0
2008-07-16 18:00:00,165.765,165.765,165.71,165.74,923400000.0
2008-07-16 18:05:00,165.74,165.805,165.735,165.795,660300000.0
2008-07-16 18:10:00,165.79,165.905,165.76,165.84,1022300000.0
2008-07-16 18:15:00,165.845,165.915,165.805,165.84,1117500000.0
2008-07-16 18:20:00,165.845,165.905,165.81,165.875,1017800000.0
2008-07-16 18:25:00,165.875,165.935,165.87,165.89,1017600000.0
2008-07-16 18:30:00,165.9,165.92,165.88,165.885,954600000.0
2008-07-16 18:35:00,165.88,165.895,165.84,165.865,1059100000.0
2008-07-16 18:40:00,165.865,165.9,165.85,165.895,831600000.0
2008-07-16 18:45:00,165.895,165.895,165.845,165.88,560200000.0
2008-07-16 18:50:00,165.88,165.915,165.86,165.875,714100000.0
2008-07-16 18:55:00,165.875,165.925,165.85,165.895,738300000.0
2008-07-16 19:00:00,165.9,165.955,165.83,165.92,1301700000.0
2008-07-16 19:05:00,165.92,165.95,165.9,165.925,836000000.0
2008-07-16 19:10:00,165.925,165.935,165.87,165.87,981500000.0
2008-07-16 19:15:00,165.875,165.955,165.845,165.93,901200000.0
2008-07-16 19:20:00,165.93,165.985,165.875,165.965,917500000.0
2008-07-16 19:25:00,165.965,165.98,165.935,165.965,478600000.0
2008-07-16 19:30:00,165.965,166.02,165.96,165.975,812500000.0
2008-07-16 19:35:00,165.975,165.995,165.925,165.945,839900000.0
2008-07-16 19:40:00,165.945,165.985,165.94,165.975,732200000.0
2008-07-16 19:45:00,165.98,166.01,165.925,166.0,991400000.0
2008-07-16 19:50:00,166.0,166.0,165.895,165.905,857900001.0
2008-07-16 19:55:00,165.905,165.955,165.905,165.92,753000000.0
2008-07-16 20:00:00,165.915,165.955,165.795,165.8,2182300000.0
2008-07-16 20:05:00,165.805,165.82,165.705,165.725,1511000000.0
2008-07-16 20:10:00,165.725,165.81,165.705,165.79,1199800000.0
2008-07-16 20:15:00,165.795,165.86,165.755,165.785,1323100000.0
2008-07-16 20:20:00,165.785,165.82,165.675,165.685,1238200000.0
2008-07-16 20:25:00,165.695,165.745,165.675,165.71,1355500003.0
2008-07-16 20:30:00,165.71,165.825,165.685,165.815,918500000.0
2008-07-16 20:35:00,165.815,165.845,165.74,165.78,1334900000.0
2008-07-16 20:40:00,165.78,165.805,165.76,165.8,892800000.0
2008-07-16 20:45:00,165.8,165.88,165.8,165.86,1060600000.0
2008-07-16 20:50:00,165.86,165.86,165.735,165.765,880700000.0
2008-07-16 20:55:00,165.765,165.935,165.745,165.9,1323200000.0
2008-07-16 21:00:00,165.9,165.915,165.865,165.905,748500000.0
2008-07-16 21:05:00,165.905,165.91,165.78,165.81,941600000.0
2008-07-16 21:10:00,165.81,165.95,165.8,165.95,810100000.0
2008-07-16 21:15:00,165.95,165.95,165.865,165.92,1076400000.0
2008-07-16 21:20:00,165.92,165.955,165.9,165.905,612600000.0
2008-07-16 21:25:00,165.905,165.96,165.875,165.89,931500000.0
2008-07-16 21:30:00,165.89,165.94,165.855,165.915,944300000.0
2008-07-16 21:35:00,165.915,165.98,165.915,165.975,603800000.0
2008-07-16 21:40:00,165.98,166.02,165.955,166.0,942000000.0
2008-07-16 21:45:00,166.0,166.06,166.0,166.03,358100000.0
2008-07-16 21:50:00,166.03,166.155,166.03,166.14,591200000.0
2008-07-16 21:55:00,166.145,166.215,166.14,166.205,758300000.0
2008-07-16 22:00:00,166.205,166.375,166.185,166.315,917100000.0
2008-07-16 22:05:00,166.32,166.37,166.28,166.305,781800000.0
2008-07-16 22:10:00,166.305,166.31,166.195,166.24,756000000.0
2008-07-16 22:15:00,166.25,166.295,166.235,166.26,404000000.0
2008-07-16 22:20:00,166.26,166.295,166.26,166.28,401900000.0
2008-07-16 22:25:00,166.28,166.34,166.265,166.33,446700000.0
2008-07-16 22:30:00,166.325,166.335,166.31,166.325,189700000.0
2008-07-16 22:35:00,166.325,166.355,166.32,166.355,190700000.0
2008-07-16 22:40:00,166.355,166.36,166.335,166.335,142900000.0
2008-07-16 22:45:00,166.335,166.395,166.315,166.375,523500000.0
2008-07-16 22:50:00,166.38,166.43,166.365,166.43,966200000.0
2008-07-16 22:55:00,166.425,166.43,166.34,166.375,621200000.0
2008-07-16 23:00:00,166.38,166.38,166.295,166.3,239400000.0
2008-07-16 23:05:00,166.31,166.33,166.285,166.29,751600000.0
2008-07-16 23:10:00,166.29,166.29,166.275,166.275,571300000.0
2008-07-16 23:15:00,166.275,166.28,166.24,166.24,496100000.0
2008-07-16 23:20:00,166.24,166.26,166.205,166.21,495500000.0
2008-07-16 23:25:00,166.21,166.23,166.2,166.205,975800000.0
2008-07-16 23:30:00,166.2,166.21,166.185,166.195,323400000.0
2008-07-16 23:35:00,166.2,166.235,166.195,166.205,240300000.0
2008-07-16 23:40:00,166.195,166.225,166.195,166.22,157800000.0
2008-07-16 23:45:00,166.22,166.225,166.21,166.215,86700000.0
2008-07-16 23:50:00,166.215,166.23,166.205,166.215,177200000.0
2008-07-16 23:55:00,166.215,166.255,166.205,166.25,180900000.0
2008-07-17 00:00:00,166.255,166.325,166.215,166.31,223200000.0
2008-07-17 00:05:00,166.305,166.405,166.295,166.38,405200000.0
2008-07-17 00:10:00,166.375,166.45,166.325,166.45,346800000.0
2008-07-17 00:15:00,166.45,166.455,166.415,166.45,180300000.0
2008-07-17 00:20:00,166.45,166.515,166.415,166.475,246900001.0
2008-07-17 00:25:00,166.48,166.51,166.475,166.5,185200000.0
2008-07-17 00:30:00,166.5,166.505,166.44,166.44,356900000.0
2008-07-17 00:35:00,166.44,166.46,166.365,166.4,444300000.0
2008-07-17 00:40:00,166.4,166.405,166.36,166.385,366800000.0
2008-07-17 00:45:00,166.385,166.395,166.36,166.385,448000000.0
2008-07-17 00:50:00,166.395,166.415,166.375,166.405,268700000.0
2008-07-17 00:55:00,166.4,166.4,166.37,166.385,299700000.0
2008-07-17 01:00:00,166.385,166.405,166.365,166.385,421500000.0
2008-07-17 01:05:00,166.385,166.455,166.375,166.395,251000000.0
2008-07-17 01:10:00,166.385,166.41,166.345,166.375,329600000.0
2008-07-17 01:15:00,166.375,166.385,166.35,166.365,291900000.0
2008-07-17 01:20:00,166.365,166.38,166.355,166.355,135600000.0
2008-07-17 01:25:00,166.355,166.385,166.32,166.34,207200000.0
2008-07-17 01:30:00,166.34,166.385,166.325,166.34,281400000.0
2008-07-17 01:35:00,166.345,166.405,166.345,166.385,140400000.0
2008-07-17 01:40:00,166.385,166.43,166.335,166.365,315500000.0
2008-07-17 01:45:00,166.375,166.4,166.315,166.315,290800000.0
2008-07-17 01:50:00,166.315,166.315,166.255,166.305,513400000.0
2008-07-17 01:55:00,166.3,166.32,166.275,166.29,452900000.0
2008-07-17 02:00:00,166.295,166.34,166.255,166.255,730500000.0
2008-07-17 02:05:00,166.255,166.28,166.24,166.27,765900000.0
2008-07-17 02:10:00,166.27,166.28,166.19,166.21,559600000.0
2008-07-17 02:15:00,166.21,166.225,166.165,166.18,1135100000.0
2008-07-17 02:20:00,166.185,166.245,166.175,166.235,684300000.0
2008-07-17 02:25:00,166.235,166.27,166.235,166.265,434600000.0
2008-07-17 02:30:00,166.26,166.31,166.25,166.31,625800000.0
2008-07-17 02:35:00,166.31,166.365,166.31,166.355,361500000.0
2008-07-17 02:40:00,166.36,166.415,166.345,166.37,903900000.0
2008-07-17 02:45:00,166.38,166.385,166.33,166.355,483000000.0
2008-07-17 02:50:00,166.36,166.425,166.29,166.305,1088800000.0
2008-07-17 02:55:00,166.305,166.355,166.295,166.335,927100000.0
2008-07-17 03:00:00,166.335,166.345,166.305,166.335,513700000.0
2008-07-17 03:05:00,166.335,166.34,166.295,166.31,757300000.0
2008-07-17 03:10:00,166.31,166.315,166.245,166.285,662100000.0
2008-07-17 03:15:00,166.295,166.3,166.24,166.255,745600000.0
2008-07-17 03:20:00,166.26,166.27,166.165,166.195,1039800000.0
2008-07-17 03:25:00,166.195,166.235,166.16,166.2,1193500000.0
2008-07-17 03:30:00,166.21,166.23,166.125,166.125,924000000.0
2008-07-17 03:35:00,166.125,166.17,166.095,166.115,1284200000.0
2008-07-17 03:40:00,166.115,166.125,166.0,166.015,1278200000.0
2008-07-17 03:45:00,166.02,166.11,165.985,166.055,999200000.0
2008-07-17 03:50:00,166.055,166.115,166.055,166.095,521400000.0
2008-07-17 03:55:00,166.1,166.115,166.05,166.09,1019700000.0
2008-07-17 04:00:00,166.09,166.12,166.06,166.11,866100000.0
2008-07-17 04:05:00,166.115,166.145,166.11,166.13,222000000.0
2008-07-17 04:10:00,166.135,166.14,166.075,166.105,1035900000.0
2008-07-17 04:15:00,166.105,166.225,166.1,166.205,917600000.0
2008-07-17 04:20:00,166.205,166.27,166.19,166.245,788900000.0
2008-07-17 04:25:00,166.235,166.265,166.185,166.2,546000000.0
2008-07-17 04:30:00,166.21,166.225,166.19,166.215,238500000.0
2008-07-17 04:35:00,166.22,166.225,166.17,166.205,566700000.0
2008-07-17 04:40:00,166.205,166.215,166.17,166.195,336400000.0
2008-07-17 04:45:00,166.195,166.24,166.195,166.22,371900000.0
2008-07-17 04:50:00,166.225,166.27,166.205,166.225,974000000.0
2008-07-17 04:55:00,166.225,166.31,166.195,166.305,702400000.0
2008-07-17 05:00:00,166.305,166.325,166.215,166.235,779600000.0
2008-07-17 05:05:00,166.24,166.265,166.22,166.23,509000000.0
2008-07-17 05:10:00,166.23,166.305,166.23,166.295,460400000.0
2008-07-17 05:15:00,166.305,166.335,166.25,166.27,413000000.0
2008-07-17 05:20:00,166.275,166.295,166.25,166.275,592200000.0
2008-07-17 05:25:00,166.275,166.295,166.225,166.25,469600000.0
2008-07-17 05:30:00,166.25,166.255,166.15,166.205,716000000.0
2008-07-17 05:35:00,166.205,166.215,166.19,166.2,306800000.0
2008-07-17 05:40:00,166.195,166.205,166.12,166.145,374000000.0
2008-07-17 05:45:00,166.145,166.2,166.125,166.18,386400000.0
2008-07-17 05:50:00,166.18,166.24,166.16,166.235,421000000.0
2008-07-17 05:55:00,166.235,166.24,166.195,166.195,612200000.0
2008-07-17 06:00:00,166.195,166.23,166.19,166.205,287800000.0
2008-07-17 06:05:00,166.215,166.235,166.19,166.23,353800000.0
2008-07-17 06:10:00,166.225,166.225,166.17,166.18,294700000.0
2008-07-17 06:15:00,166.175,166.2,166.16,166.195,309200000.0
2008-07-17 06:20:00,166.19,166.28,166.19,166.25,921000000.0
2008-07-17 06:25:00,166.255,166.31,166.245,166.31,444100000.0
2008-07-17 06:30:00,166.31,166.33,166.295,166.3,391700000.0
2008-07-17 06:35:00,166.3,166.35,166.3,166.33,442800000.0
2008-07-17 06:40:00,166.33,166.395,166.325,166.35,1013100000.0
2008-07-17 06:45:00,166.355,166.375,166.325,166.365,1195500000.0
2008-07-17 06:50:00,166.365,166.385,166.33,166.345,629000000.0
2008-07-17 06:55:00,166.345,166.375,166.33,166.35,715500000.0
2008-07-17 07:00:00,166.35,166.41,166.345,166.375,650600000.0
2008-07-17 07:05:00,166.375,166.41,166.345,166.365,579900000.0
2008-07-17 07:10:00,166.365,166.385,166.34,166.345,571500000.0
2008-07-17 07:15:00,166.345,166.385,166.34,166.36,684400000.0
2008-07-17 07:20:00,166.355,166.39,166.35,166.375,599700000.0
2008-07-17 07:25:00,166.375,166.38,166.33,166.38,592500000.0
2008-07-17 07:30:00,166.38,166.395,166.345,166.355,780300000.0
2008-07-17 07:35:00,166.355,166.43,166.35,166.395,641200000.0
2008-07-17 07:40:00,166.395,166.47,166.39,166.465,668300000.0
2008-07-17 07:45:00,166.46,166.475,166.43,166.465,518900000.0
2008-07-17 07:50:00,166.47,166.52,166.445,166.5,837100000.0
2008-07-17 07:55:00,166.5,166.54,166.455,166.495,742300000.0
2008-07-17 08:00:00,166.495,166.575,166.435,166.525,1697400000.0
2008-07-17 08:05:00,166.525,166.645,166.51,166.57,1666200000.0
2008-07-17 08:10:00,166.57,166.58,166.495,166.52,1240900000.0
2008-07-17 08:15:00,166.52,166.565,166.48,166.52,1838300000.0
2008-07-17 08:20:00,166.515,166.56,166.445,166.55,1713899999.0
2008-07-17 08:25:00,166.545,166.68,166.505,166.64,1978500000.0
2008-07-17 08:30:00,166.64,166.72,166.62,166.7,1549800000.0
2008-07-17 08:35:00,166.7,166.71,166.65,166.68,1249000000.0
2008-07-17 08:40:00,166.69,166.7,166.585,166.62,1221700000.0
2008-07-17 08:45:00,166.62,166.66,166.61,166.63,900800000.0
2008-07-17 08:50:00,166.635,166.805,166.615,166.77,1554600000.0
2008-07-17 08:55:00,166.77,166.785,166.67,166.67,1266700000.0
2008-07-17 09:00:00,166.7,166.79,166.63,166.78,1134200000.0
2008-07-17 09:05:00,166.78,166.8,166.75,166.785,940900000.0
2008-07-17 09:10:00,166.785,166.955,166.775,166.955,1361700000.0
2008-07-17 09:15:00,166.955,167.06,166.93,167.05,1418100001.0
2008-07-17 09:20:00,167.05,167.17,167.05,167.11,1189900000.0
2008-07-17 09:25:00,167.11,167.16,167.04,167.125,1608600000.0
2008-07-17 09:30:00,167.125,167.185,167.085,167.105,1451800000.0
2008-07-17 09:35:00,167.095,167.18,167.065,167.18,1249400000.0
2008-07-17 09:40:00,167.18,167.335,167.175,167.25,2194999997.0
2008-07-17 09:45:00,167.25,167.25,167.095,167.11,1902700001.0
2008-07-17 09:50:00,167.11,167.17,167.095,167.15,947300000.0
2008-07-17 09:55:00,167.15,167.23,167.1,167.19,1108800000.0
2008-07-17 10:00:00,167.19,167.205,167.12,167.135,1153700000.0
2008-07-17 10:05:00,167.145,167.155,167.055,167.055,792600000.0
2008-07-17 10:10:00,167.06,167.08,167.02,167.08,1316000000.0
2008-07-17 10:15:00,167.08,167.1,167.03,167.07,718500000.0
2008-07-17 10:20:00,167.07,167.115,167.06,167.09,790800000.0
2008-07-17 10:25:00,167.09,167.09,167.065,167.08,696300000.0
2008-07-17 10:30:00,167.07,167.095,167.05,167.06,752200000.0
2008-07-17 10:35:00,167.06,167.08,166.985,166.995,787700000.0
2008-07-17 10:40:00,166.995,166.995,166.895,166.91,1467800001.0
2008-07-17 10:45:00,166.915,166.95,166.885,166.895,1289300001.0
2008-07-17 10:50:00,166.89,166.9,166.815,166.86,1265900001.0
2008-07-17 10:55:00,166.855,166.99,166.855,166.99,1077700000.0
2008-07-17 11:00:00,166.995,167.03,166.945,167.015,968400000.0
2008-07-17 11:05:00,167.015,167.025,166.895,166.925,937900000.0
2008-07-17 11:10:00,166.92,167.045,166.91,167.02,888000000.0
2008-07-17 11:15:00,167.02,167.09,166.94,167.08,894300000.0
2008-07-17 11:20:00,167.09,167.165,167.01,167.015,1220167500.0
2008-07-17 11:25:00,167.015,167.045,166.945,166.97,1066100000.0
2008-07-17 11:30:00,166.97,167.16,166.96,167.125,1302100000.0
2008-07-17 11:35:00,167.125,167.215,167.115,167.17,1308200000.0
2008-07-17 11:40:00,167.165,167.22,167.135,167.2,1023200000.0
2008-07-17 11:45:00,167.2,167.21,167.13,167.19,1280700000.0
2008-07-17 11:50:00,167.19,167.21,166.965,166.965,1215900000.0
2008-07-17 11:55:00,166.965,167.045,166.96,167.01,1371200000.0
2008-07-17 12:00:00,167.01,167.055,166.965,166.99,971200000.0
2008-07-17 12:05:00,166.99,167.005,166.915,166.92,808100000.0
2008-07-17 12:10:00,166.92,167.035,166.92,167.0,560900000.0
2008-07-17 12:15:00,167.005,167.01,166.915,166.93,624500000.0
2008-07-17 12:20:00,166.93,166.945,166.865,166.93,1119800000.0
2008-07-17 12:25:00,166.93,167.125,166.88,167.11,1234400001.0
2008-07-17 12:30:00,167.1,167.135,167.0,167.055,1755599998.0
2008-07-17 12:35:00,167.055,167.295,167.055,167.24,1813000000.0
2008-07-17 12:40:00,167.24,167.305,167.185,167.23,1372100000.0
2008-07-17 12:45:00,167.225,167.295,167.21,167.23,1145600000.0
2008-07-17 12:50:00,167.23,167.27,167.15,167.155,1892300002.0
2008-07-17 12:55:00,167.155,167.225,167.14,167.22,1334100000.0
2008-07-17 13:00:00,167.22,167.315,167.035,167.215,1805700000.0
2008-07-17 13:05:00,167.215,167.41,167.145,167.35,1718900000.0
2008-07-17 13:10:00,167.35,167.365,167.275,167.28,1233600000.0
2008-07-17 13:15:00,167.275,167.375,167.26,167.37,611200000.0
2008-07-17 13:20:00,167.37,167.435,167.345,167.35,1512100001.0
2008-07-17 13:25:00,167.345,167.535,167.345,167.48,1809700000.0
2008-07-17 13:30:00,167.47,167.47,167.33,167.385,1351600000.0
2008-07-17 13:35:00,167.385,167.5,167.385,167.44,1293600000.0
2008-07-17 13:40:00,167.44,167.5,167.415,167.455,1563100001.0
2008-07-17 13:45:00,167.455,167.48,167.37,167.42,1613300001.0
2008-07-17 13:50:00,167.42,167.43,167.315,167.33,1184100000.0
2008-07-17 13:55:00,167.335,167.405,167.3,167.395,1279800000.0
2008-07-17 14:00:00,167.395,167.45,167.37,167.4,1277100000.0
2008-07-17 14:05:00,167.4,167.48,167.4,167.47,1368600000.0
2008-07-17 14:10:00,167.475,167.485,167.405,167.415,1291900000.0
2008-07-17 14:15:00,167.415,167.48,167.35,167.355,1426400000.0
2008-07-17 14:20:00,167.355,167.4,167.28,167.365,1909900000.0
2008-07-17 14:25:00,167.365,167.38,167.29,167.305,1838900001.0
2008-07-17 14:30:00,167.305,167.56,167.3,167.465,2117299999.0
2008-07-17 14:35:00,167.465,167.495,167.395,167.415,1674999997.0
2008-07-17 14:40:00,167.41,167.51,167.37,167.46,1632300000.0
2008-07-17 14:45:00,167.46,167.52,167.42,167.43,1536799998.0
2008-07-17 14:50:00,167.435,167.49,167.365,167.42,2382400001.0
2008-07-17 14:55:00,167.425,167.555,167.4,167.53,2294100004.0
2008-07-17 15:00:00,167.535,167.545,167.43,167.445,1407699999.0
2008-07-17 15:05:00,167.445,167.505,167.415,167.485,1674799999.0
2008-07-17 15:10:00,167.485,167.565,167.475,167.56,1458300000.0
2008-07-17 15:15:00,167.56,167.565,167.51,167.54,1279400001.0
2008-07-17 15:20:00,167.54,167.555,167.425,167.44,1294900000.0
2008-07-17 15:25:00,167.44,167.54,167.44,167.53,1398600000.0
2008-07-17 15:30:00,167.53,167.57,167.49,167.55,1780700001.0
2008-07-17 15:35:00,167.55,167.59,167.485,167.59,2003999999.0
2008-07-17 15:40:00,167.595,167.745,167.58,167.715,2275900002.0
2008-07-17 15:45:00,167.715,167.78,167.695,167.705,1954400000.0
2008-07-17 15:50:00,167.705,167.73,167.585,167.59,1635300000.0
2008-07-17 15:55:00,167.59,167.645,167.56,167.625,1613800000.0
2008-07-17 16:00:00,167.635,167.74,167.59,167.66,1893000003.0
2008-07-17 16:05:00,167.66,167.665,167.47,167.56,2048600000.0
2008-07-17 16:10:00,167.55,167.63,167.535,167.55,1928299999.0
2008-07-17 16:15:00,167.55,167.66,167.55,167.65,1839400000.0
2008-07-17 16:20:00,167.65,167.68,167.6,167.65,1493400000.0
2008-07-17 16:25:00,167.65,167.68,167.61,167.65,1258200000.0
2008-07-17 16:30:00,167.65,167.735,167.65,167.675,1483700000.0
2008-07-17 16:35:00,167.675,167.73,167.655,167.69,1546900001.0
2008-07-17 16:40:00,167.69,167.735,167.62,167.63,1482200000.0
2008-07-17 16:45:00,167.63,167.705,167.615,167.67,1799099997.0
2008-07-17 16:50:00,167.675,167.73,167.65,167.67,1520900000.0
2008-07-17 16:55:00,167.68,167.7,167.595,167.69,1755300000.0
2008-07-17 17:00:00,167.69,167.71,167.615,167.625,1285445697.0
2008-07-17 17:05:00,167.625,167.675,167.505,167.51,1241400000.0
2008-07-17 17:10:00,167.51,167.55,167.46,167.495,1568100000.0
2008-07-17 17:15:00,167.5,167.575,167.49,167.55,1144100000.0
2008-07-17 17:20:00,167.545,167.62,167.53,167.62,1140700000.0
2008-07-17 17:25:00,167.62,167.7,167.605,167.68,2023500000.0
2008-07-17 17:30:00,167.68,167.725,167.655,167.7,1017700000.0
2008-07-17 17:35:00,167.7,167.745,167.655,167.74,1256600000.0
2008-07-17 17:40:00,167.745,167.77,167.7,167.765,1260000000.0
2008-07-17 17:45:00,167.765,167.81,167.745,167.75,998000000.0
2008-07-17 17:50:00,167.75,167.78,167.735,167.77,800100001.0
2008-07-17 17:55:00,167.77,167.815,167.74,167.81,1043500000.0
2008-07-17 18:00:00,167.805,167.805,167.71,167.725,527100000.0
2008-07-17 18:05:00,167.725,167.81,167.715,167.76,852400000.0
2008-07-17 18:10:00,167.755,167.785,167.74,167.77,558500000.0
2008-07-17 18:15:00,167.765,167.865,167.765,167.84,960100000.0
2008-07-17 18:20:00,167.84,167.865,167.825,167.86,597300000.0
2008-07-17 18:25:00,167.865,167.91,167.855,167.86,702500000.0
2008-07-17 18:30:00,167.86,167.92,167.855,167.905,868800000.0
2008-07-17 18:35:00,167.905,167.92,167.835,167.835,1167399997.0
2008-07-17 18:40:00,167.84,167.9,167.84,167.885,1423300000.0
2008-07-17 18:45:00,167.885,167.96,167.875,167.955,1049299999.0
2008-07-17 18:50:00,167.955,167.965,167.86,167.96,1386500002.0
2008-07-17 18:55:00,167.96,167.975,167.865,167.88,1547299999.0
2008-07-17 19:00:00,167.885,167.95,167.88,167.93,1065400002.0
2008-07-17 19:05:00,167.93,167.985,167.905,167.965,1207700001.0
2008-07-17 19:10:00,167.965,168.12,167.925,168.105,2130800000.0
2008-07-17 19:15:00,168.095,168.24,168.035,168.19,1587000001.0
2008-07-17 19:20:00,168.19,168.24,168.14,168.24,1083000000.0
2008-07-17 19:25:00,168.24,168.27,168.175,168.195,1075700000.0
2008-07-17 19:30:00,168.195,168.295,168.16,168.265,750800000.0
2008-07-17 19:35:00,168.265,168.28,168.17,168.21,1023300000.0
2008-07-17 19:40:00,168.205,168.535,168.185,168.505,1152100000.0
2008-07-17 19:45:00,168.5,168.51,168.41,168.475,749700000.0
2008-07-17 19:50:00,168.475,168.775,168.445,168.745,1018700000.0
2008-07-17 19:55:00,168.745,168.83,168.71,168.755,1277100000.0
2008-07-17 20:00:00,168.755,169.11,168.745,169.09,1139600000.0
2008-07-17 20:05:00,169.095,169.105,168.945,168.985,1254300000.0
2008-07-17 20:10:00,168.985,169.035,168.955,168.96,1012600000.0
2008-07-17 20:15:00,168.96,168.97,168.84,168.97,1008000000.0
2008-07-17 20:20:00,168.975,168.98,168.855,168.86,1064800000.0
2008-07-17 20:25:00,168.865,169.04,168.825,169.02,1093800000.0
2008-07-17 20:30:00,169.015,169.025,168.785,168.825,980600000.0
2008-07-17 20:35:00,168.835,168.905,168.8,168.815,870200000.0
2008-07-17 20:40:00,168.825,168.865,168.775,168.825,791600000.0
2008-07-17 20:45:00,168.83,168.855,168.75,168.755,564700000.0
2008-07-17 20:50:00,168.755,168.82,168.745,168.78,798500000.0
2008-07-17 20:55:00,168.78,168.78,168.65,168.75,959100000.0
2008-07-17 21:00:00,168.75,168.835,168.705,168.76,1247000000.0
2008-07-17 21:05:00,168.755,168.765,168.66,168.675,604600000.0
2008-07-17 21:10:00,168.68,168.825,168.665,168.8,845600000.0
2008-07-17 21:15:00,168.8,168.83,168.76,168.775,758600000.0
2008-07-17 21:20:00,168.77,168.935,168.76,168.91,770100000.0
2008-07-17 21:25:00,168.915,168.965,168.86,168.925,856300000.0
2008-07-17 21:30:00,168.925,168.95,168.895,168.91,781200000.0
2008-07-17 21:35:00,168.915,168.92,168.84,168.885,656500000.0
2008-07-17 21:40:00,168.885,168.89,168.825,168.84,407100000.0
2008-07-17 21:45:00,168.84,168.88,168.82,168.87,527200000.0
2008-07-17 21:50:00,168.87,168.945,168.84,168.925,549500000.0
2008-07-17 21:55:00,168.925,168.985,168.9,168.9,750400000.0
2008-07-17 22:00:00,168.905,168.94,168.84,168.91,505400000.0
2008-07-17 22:05:00,168.915,168.925,168.86,168.915,412400000.0
2008-07-17 22:10:00,168.915,168.915,168.65,168.825,1141300000.0
2008-07-17 22:15:00,168.825,168.84,168.675,168.685,961300000.0
2008-07-17 22:20:00,168.685,168.75,168.655,168.715,920600000.0
2008-07-17 22:25:00,168.715,168.74,168.645,168.645,426000000.0
2008-07-17 22:30:00,168.645,168.665,168.54,168.555,728000000.0
2008-07-17 22:35:00,168.555,168.63,168.51,168.6,458100000.0
2008-07-17 22:40:00,168.605,168.645,168.525,168.55,474900000.0
2008-07-17 22:45:00,168.55,168.61,168.495,168.52,612700000.0
2008-07-17 22:50:00,168.52,168.56,168.41,168.455,599200000.0
2008-07-17 22:55:00,168.46,168.58,168.435,168.58,338300000.0
2008-07-17 23:00:00,168.555,168.58,168.465,168.465,388200000.0
2008-07-17 23:05:00,168.47,168.47,168.405,168.425,329000000.0
2008-07-17 23:10:00,168.425,168.45,168.425,168.44,225200000.0
2008-07-17 23:15:00,168.44,168.5,168.435,168.485,508700000.0
2008-07-17 23:20:00,168.48,168.53,168.48,168.53,179300000.0
2008-07-17 23:25:00,168.54,168.56,168.4,168.42,118700000.0
2008-07-17 23:30:00,168.43,168.43,168.4,168.41,129800000.0
2008-07-17 23:35:00,168.41,168.46,168.41,168.45,219700000.0
2008-07-17 23:40:00,168.45,168.47,168.44,168.47,33000000.0
2008-07-17 23:45:00,168.445,168.495,168.445,168.46,99000000.0
2008-07-17 23:50:00,168.46,168.46,168.35,168.38,265100000.0
2008-07-17 23:55:00,168.37,168.41,168.33,168.33,618400000.0
2008-07-18 00:00:00,168.32,168.32,168.24,168.28,232500000.0
2008-07-18 00:05:00,168.27,168.34,168.27,168.33,114100000.0
2008-07-18 00:10:00,168.33,168.42,168.305,168.39,179400000.0
2008-07-18 00:15:00,168.39,168.51,168.38,168.5,249200000.0
2008-07-18 00:20:00,168.49,168.595,168.47,168.58,384100000.0
2008-07-18 00:25:00,168.58,168.61,168.51,168.51,251000000.0
2008-07-18 00:30:00,168.51,168.53,168.48,168.51,264400000.0
2008-07-18 00:35:00,168.51,168.56,168.51,168.53,138500000.0
2008-07-18 00:40:00,168.53,168.57,168.52,168.57,155200000.0
2008-07-18 00:45:00,168.56,168.58,168.52,168.53,203800000.0
2008-07-18 00:50:00,168.52,168.52,168.47,168.51,202500000.0
2008-07-18 00:55:00,168.52,168.52,168.305,168.37,966300000.0
2008-07-18 01:00:00,168.36,168.4,168.33,168.34,467900001.0
2008-07-18 01:05:00,168.34,168.34,168.28,168.31,188700000.0
2008-07-18 01:10:00,168.31,168.35,168.31,168.33,531900000.0
2008-07-18 01:15:00,168.33,168.42,168.33,168.4,342800000.0
2008-07-18 01:20:00,168.4,168.42,168.33,168.34,253000000.0
2008-07-18 01:25:00,168.33,168.37,168.32,168.37,257900000.0
2008-07-18 01:30:00,168.37,168.38,168.3,168.32,314900000.0
2008-07-18 01:35:00,168.33,168.34,168.3,168.33,263100000.0
2008-07-18 01:40:00,168.33,168.39,168.33,168.39,254800000.0
2008-07-18 01:45:00,168.39,168.44,168.39,168.4,244000000.0
2008-07-18 01:50:00,168.41,168.41,168.36,168.37,136000000.0
2008-07-18 01:55:00,168.37,168.41,168.35,168.4,234300000.0
2008-07-18 02:00:00,168.4,168.47,168.39,168.45,509100000.0
2008-07-18 02:05:00,168.44,168.5,168.43,168.47,864099999.0
2008-07-18 02:10:00,168.46,168.53,168.46,168.5,914100000.0
2008-07-18 02:15:00,168.5,168.56,168.48,168.55,666500001.0
2008-07-18 02:20:00,168.55,168.55,168.5,168.53,667000001.0
2008-07-18 02:25:00,168.52,168.53,168.385,168.41,840399999.0
2008-07-18 02:30:00,168.42,168.485,168.395,168.455,1019900000.0
2008-07-18 02:35:00,168.46,168.47,168.415,168.44,608100000.0
2008-07-18 02:40:00,168.455,168.48,168.435,168.47,518600000.0
2008-07-18 02:45:00,168.465,168.5,168.44,168.48,634500000.0
2008-07-18 02:50:00,168.485,168.55,168.45,168.55,806700000.0
2008-07-18 02:55:00,168.54,168.56,168.42,168.45,1797300000.0
2008-07-18 03:00:00,168.445,168.445,168.36,168.38,786300000.0
2008-07-18 03:05:00,168.38,168.4,168.315,168.33,790500000.0
2008-07-18 03:10:00,168.33,168.41,168.285,168.285,933800000.0
2008-07-18 03:15:00,168.285,168.36,168.28,168.34,628000000.0
2008-07-18 03:20:00,168.33,168.375,168.325,168.36,774600000.0
2008-07-18 03:25:00,168.36,168.43,168.35,168.42,415100000.0
2008-07-18 03:30:00,168.42,168.42,168.37,168.38,227800000.0
2008-07-18 03:35:00,168.38,168.38,168.31,168.335,402800000.0
2008-07-18 03:40:00,168.33,168.35,168.31,168.31,457600000.0
2008-07-18 03:45:00,168.31,168.33,168.27,168.325,631700000.0
2008-07-18 03:50:00,168.325,168.35,168.325,168.34,240500000.0
2008-07-18 03:55:00,168.34,168.355,168.335,168.335,375800000.0
2008-07-18 04:00:00,168.34,168.34,168.305,168.31,835000000.0
2008-07-18 04:05:00,168.31,168.325,168.31,168.32,410400000.0
2008-07-18 04:10:00,168.32,168.36,168.315,168.345,548200000.0
2008-07-18 04:15:00,168.35,168.36,168.33,168.34,381600000.0
2008-07-18 04:20:00,168.335,168.345,168.32,168.335,703700000.0
2008-07-18 04:25:00,168.335,168.355,168.32,168.355,616300000.0
2008-07-18 04:30:00,168.355,168.365,168.345,168.345,288700000.0
2008-07-18 04:35:00,168.34,168.345,168.3,168.32,396500000.0
2008-07-18 04:40:00,168.32,168.32,168.31,168.32,124700000.0
2008-07-18 04:45:00,168.32,168.33,168.31,168.31,135100000.0
2008-07-18 04:50:00,168.31,168.325,168.31,168.31,94900000.0
2008-07-18 04:55:00,168.31,168.31,168.285,168.3,197200000.0
2008-07-18 05:00:00,168.3,168.35,168.265,168.35,454800000.0
2008-07-18 05:05:00,168.35,168.37,168.325,168.37,169800000.0
2008-07-18 05:10:00,168.37,168.385,168.345,168.385,189800000.0
2008-07-18 05:15:00,168.385,168.415,168.375,168.38,270900000.0
2008-07-18 05:20:00,168.385,168.405,168.38,168.395,192400000.0
2008-07-18 05:25:00,168.395,168.43,168.38,168.42,250300000.0
2008-07-18 05:30:00,168.42,168.485,168.41,168.465,296500000.0
2008-07-18 05:35:00,168.465,168.545,168.465,168.54,318400000.0
2008-07-18 05:40:00,168.545,168.555,168.505,168.52,300100000.0
2008-07-18 05:45:00,168.52,168.57,168.515,168.55,493100000.0
2008-07-18 05:50:00,168.55,168.585,168.53,168.54,346400000.0
2008-07-18 05:55:00,168.54,168.59,168.53,168.57,546400000.0
2008-07-18 06:00:00,168.57,168.59,168.52,168.565,551300000.0
2008-07-18 06:05:00,168.565,168.58,168.55,168.57,333000000.0
2008-07-18 06:10:00,168.57,168.57,168.52,168.525,288900000.0
2008-07-18 06:15:00,168.525,168.56,168.525,168.55,260100000.0
2008-07-18 06:20:00,168.56,168.6,168.55,168.565,455400000.0
2008-07-18 06:25:00,168.565,168.585,168.555,168.58,427000000.0
2008-07-18 06:30:00,168.58,168.625,168.455,168.545,1191200000.0
2008-07-18 06:35:00,168.545,168.585,168.485,168.56,917200000.0
2008-07-18 06:40:00,168.55,168.575,168.45,168.48,798800000.0
2008-07-18 06:45:00,168.48,168.525,168.455,168.485,411400000.0
2008-07-18 06:50:00,168.49,168.52,168.465,168.52,354400000.0
2008-07-18 06:55:00,168.52,168.52,168.4,168.42,534000000.0
2008-07-18 07:00:00,168.42,168.42,168.34,168.35,612500000.0
2008-07-18 07:05:00,168.35,168.405,168.35,168.405,561700000.0
2008-07-18 07:10:00,168.4,168.485,168.355,168.45,427100000.0
2008-07-18 07:15:00,168.445,168.48,168.42,168.43,245300000.0
2008-07-18 07:20:00,168.43,168.445,168.4,168.435,384600000.0
2008-07-18 07:25:00,168.435,168.485,168.425,168.475,320900000.0
2008-07-18 07:30:00,168.475,168.485,168.425,168.43,285100000.0
2008-07-18 07:35:00,168.435,168.45,168.395,168.425,547600000.0
2008-07-18 07:40:00,168.425,168.43,168.35,168.39,802200000.0
2008-07-18 07:45:00,168.39,168.41,168.31,168.345,1002000000.0
2008-07-18 07:50:00,168.345,168.35,168.3,168.315,1002100000.0
2008-07-18 07:55:00,168.31,168.36,168.245,168.355,774000000.0
2008-07-18 08:00:00,168.365,168.41,168.3,168.33,1008200000.0
2008-07-18 08:05:00,168.325,168.345,168.25,168.3,1169400000.0
2008-07-18 08:10:00,168.3,168.34,168.29,168.34,562900000.0
2008-07-18 08:15:00,168.34,168.425,168.315,168.32,856100000.0
2008-07-18 08:20:00,168.32,168.43,168.31,168.39,790000000.0
2008-07-18 08:25:00,168.39,168.485,168.38,168.445,1127800000.0
2008-07-18 08:30:00,168.445,168.51,168.4,168.485,972000000.0
2008-07-18 08:35:00,168.485,168.51,168.4,168.45,1059000000.0
2008-07-18 08:40:00,168.45,168.45,168.26,168.26,1003000000.0
2008-07-18 08:45:00,168.26,168.34,168.23,168.29,984600000.0
2008-07-18 08:50:00,168.29,168.315,168.255,168.27,1261200000.0
2008-07-18 08:55:00,168.27,168.325,168.235,168.325,941200000.0
2008-07-18 09:00:00,168.325,168.375,168.275,168.305,1083000000.0
2008-07-18 09:05:00,168.305,168.37,168.285,168.335,1020300001.0
2008-07-18 09:10:00,168.335,168.46,168.28,168.39,1144300000.0
2008-07-18 09:15:00,168.39,168.44,168.345,168.375,982800000.0
2008-07-18 09:20:00,168.375,168.405,168.365,168.38,931400000.0
2008-07-18 09:25:00,168.38,168.535,168.38,168.5,1289400000.0
2008-07-18 09:30:00,168.5,168.51,168.45,168.465,1037700002.0
2008-07-18 09:35:00,168.46,168.465,168.355,168.38,1168100000.0
2008-07-18 09:40:00,168.38,168.43,168.38,168.41,877600000.0
2008-07-18 09:45:00,168.41,168.505,168.41,168.5,961400000.0
2008-07-18 09:50:00,168.5,168.54,168.485,168.535,893500000.0
2008-07-18 09:55:00,168.535,168.54,168.45,168.485,758600000.0
2008-07-18 10:00:00,168.485,168.525,168.465,168.505,713500000.0
2008-07-18 10:05:00,168.5,168.55,168.47,168.545,826000000.0
2008-07-18 10:10:00,168.545,168.58,168.52,168.535,690500000.0
2008-07-18 10:15:00,168.53,168.56,168.48,168.495,862500000.0
2008-07-18 10:20:00,168.485,168.495,168.405,168.47,700900000.0
2008-07-18 10:25:00,168.46,168.555,168.445,168.545,888100000.0
2008-07-18 10:30:00,168.545,168.59,168.52,168.58,1203800001.0
2008-07-18 10:35:00,168.58,168.64,168.545,168.595,1252900000.0
2008-07-18 10:40:00,168.595,168.705,168.595,168.685,814800000.0
2008-07-18 10:45:00,168.685,168.76,168.68,168.72,873100000.0
2008-07-18 10:50:00,168.72,168.74,168.665,168.69,924400000.0
2008-07-18 10:55:00,168.69,168.695,168.64,168.69,751100000.0
2008-07-18 11:00:00,168.69,168.69,168.625,168.65,748700000.0
2008-07-18 11:05:00,168.65,168.655,168.61,168.65,637700000.0
2008-07-18 11:10:00,168.65,168.74,168.65,168.66,989800000.0
2008-07-18 11:15:00,168.675,168.805,168.675,168.755,851300001.0
2008-07-18 11:20:00,168.77,168.81,168.745,168.8,831900000.0
2008-07-18 11:25:00,168.8,168.85,168.75,168.825,853900000.0
2008-07-18 11:30:00,168.82,168.85,168.775,168.78,728300000.0
2008-07-18 11:35:00,168.78,168.815,168.74,168.74,537600000.0
2008-07-18 11:40:00,168.74,168.79,168.74,168.78,509400000.0
2008-07-18 11:45:00,168.78,168.8,168.765,168.77,526700000.0
2008-07-18 11:50:00,168.77,168.775,168.71,168.745,679000000.0
2008-07-18 11:55:00,168.745,168.745,168.69,168.705,691700000.0
2008-07-18 12:00:00,168.705,168.765,168.705,168.765,792200000.0
2008-07-18 12:05:00,168.76,168.795,168.67,168.67,605700000.0
2008-07-18 12:10:00,168.67,168.71,168.665,168.705,347900000.0
2008-07-18 12:15:00,168.705,168.77,168.695,168.71,555900000.0
2008-07-18 12:20:00,168.715,168.815,168.71,168.785,669000000.0
2008-07-18 12:25:00,168.785,168.81,168.68,168.735,764500000.0
2008-07-18 12:30:00,168.74,169.15,168.74,169.15,1762999999.0
2008-07-18 12:35:00,169.15,169.165,169.015,169.02,1562500000.0
2008-07-18 12:40:00,169.02,169.02,168.905,168.975,1839400000.0
2008-07-18 12:45:00,168.975,169.01,168.97,168.975,1117400002.0
2008-07-18 12:50:00,168.975,169.025,168.945,168.995,1412499999.0
2008-07-18 12:55:00,168.98,169.035,168.895,168.94,1415200000.0
2008-07-18 13:00:00,168.94,168.955,168.825,168.825,1476599999.0
2008-07-18 13:05:00,168.83,168.9,168.775,168.84,1706800000.0
2008-07-18 13:10:00,168.84,168.915,168.825,168.87,969200000.0
2008-07-18 13:15:00,168.87,168.92,168.8,168.915,841500000.0
2008-07-18 13:20:00,168.915,168.955,168.875,168.905,595000000.0
2008-07-18 13:25:00,168.905,169.02,168.905,168.995,1128300000.0
2008-07-18 13:30:00,168.995,169.0,168.92,168.955,1283600000.0
2008-07-18 13:35:00,168.96,168.99,168.92,168.98,879400000.0
2008-07-18 13:40:00,168.975,168.99,168.915,168.92,1261400000.0
2008-07-18 13:45:00,168.92,169.02,168.91,168.95,1156200000.0
2008-07-18 13:50:00,168.95,169.0,168.925,168.965,1036900000.0
2008-07-18 13:55:00,168.965,168.975,168.915,168.97,791300000.0
2008-07-18 14:00:00,168.965,169.035,168.96,169.025,1009900000.0
2008-07-18 14:05:00,169.025,169.07,168.995,169.055,1061700000.0
2008-07-18 14:10:00,169.055,169.075,169.005,169.035,1097600000.0
2008-07-18 14:15:00,169.035,169.085,168.985,169.0,1314400000.0
2008-07-18 14:20:00,169.0,169.055,168.995,169.015,1377800000.0
2008-07-18 14:25:00,169.02,169.025,168.935,169.015,1055700000.0
2008-07-18 14:30:00,169.015,169.085,168.985,169.025,991000000.0
2008-07-18 14:35:00,169.025,169.095,169.015,169.09,936500000.0
2008-07-18 14:40:00,169.09,169.145,169.055,169.09,1606900000.0
2008-07-18 14:45:00,169.1,169.1,168.845,168.85,1570900000.0
2008-07-18 14:50:00,168.85,168.995,168.845,168.93,1420899999.0
2008-07-18 14:55:00,168.93,169.055,168.93,169.03,1028100000.0
2008-07-18 15:00:00,169.035,169.05,168.97,169.025,1182300000.0
2008-07-18 15:05:00,169.025,169.035,168.885,168.9,832300000.0
2008-07-18 15:10:00,168.9,168.965,168.835,168.84,1163800000.0
2008-07-18 15:15:00,168.84,168.86,168.79,168.85,1019200000.0
2008-07-18 15:20:00,168.85,168.88,168.805,168.825,968500000.0
2008-07-18 15:25:00,168.82,168.91,168.805,168.895,750200000.0
2008-07-18 15:30:00,168.895,168.93,168.805,168.825,1100900001.0
2008-07-18 15:35:00,168.825,168.845,168.77,168.775,989500000.0
2008-07-18 15:40:00,168.775,168.84,168.76,168.84,920400000.0
2008-07-18 15:45:00,168.84,168.94,168.795,168.905,1010700000.0
2008-07-18 15:50:00,168.905,168.91,168.865,168.89,1364700000.0
2008-07-18 15:55:00,168.89,168.915,168.865,168.89,1061600000.0
2008-07-18 16:00:00,168.895,168.905,168.86,168.875,1073999999.0
2008-07-18 16:05:00,168.88,169.05,168.87,169.03,1082800000.0
2008-07-18 16:10:00,169.025,169.04,168.99,169.0,1465500000.0
2008-07-18 16:15:00,169.0,169.015,168.945,168.985,1384100000.0
2008-07-18 16:20:00,168.985,169.025,168.97,169.015,820800000.0
2008-07-18 16:25:00,169.015,169.11,169.015,169.105,1018500000.0
2008-07-18 16:30:00,169.105,169.14,169.075,169.12,1063600000.0
2008-07-18 16:35:00,169.12,169.145,169.09,169.095,968500000.0
2008-07-18 16:40:00,169.095,169.155,169.09,169.135,842100000.0
2008-07-18 16:45:00,169.135,169.165,169.085,169.165,1086200000.0
2008-07-18 16:50:00,169.165,169.165,169.095,169.12,999800000.0
2008-07-18 16:55:00,169.12,169.165,169.11,169.16,810700000.0
2008-07-18 17:00:00,169.16,169.18,169.11,169.12,1012400000.0
2008-07-18 17:05:00,169.12,169.175,169.095,169.16,1066400000.0
2008-07-18 17:10:00,169.165,169.195,169.15,169.19,743200000.0
2008-07-18 17:15:00,169.19,169.235,169.18,169.23,885500000.0
2008-07-18 17:20:00,169.23,169.27,169.205,169.22,1336100000.0
2008-07-18 17:25:00,169.22,169.305,169.21,169.27,1253200000.0
2008-07-18 17:30:00,169.26,169.28,169.24,169.255,968800000.0
2008-07-18 17:35:00,169.265,169.275,169.18,169.18,1249700001.0
2008-07-18 17:40:00,169.175,169.24,169.17,169.23,938100000.0
2008-07-18 17:45:00,169.23,169.23,169.185,169.205,562800000.0
2008-07-18 17:50:00,169.2,169.26,169.195,169.2,857500000.0
2008-07-18 17:55:00,169.205,169.25,169.16,169.23,952800000.0
2008-07-18 18:00:00,169.23,169.24,169.16,169.18,841600000.0
2008-07-18 18:05:00,169.175,169.215,169.16,169.205,890740000.0
2008-07-18 18:10:00,169.205,169.225,169.1,169.11,1177100000.0
2008-07-18 18:15:00,169.11,169.17,169.1,169.14,1226800000.0
2008-07-18 18:20:00,169.14,169.2,169.135,169.18,1342300001.0
2008-07-18 18:25:00,169.18,169.24,169.18,169.215,1245900000.0
2008-07-18 18:30:00,169.215,169.25,169.14,169.145,1035500000.0
2008-07-18 18:35:00,169.14,169.195,169.115,169.18,532000000.0
2008-07-18 18:40:00,169.185,169.22,169.17,169.175,654400000.0
2008-07-18 18:45:00,169.18,169.185,169.055,169.08,591100001.0
2008-07-18 18:50:00,169.08,169.13,169.06,169.12,1054700000.0
2008-07-18 18:55:00,169.12,169.15,169.095,169.11,780000000.0
2008-07-18 19:00:00,169.11,169.19,169.105,169.15,914500000.0
2008-07-18 19:05:00,169.14,169.15,169.065,169.07,769400000.0
2008-07-18 19:10:00,169.07,169.13,169.015,169.12,1187900000.0
2008-07-18 19:15:00,169.12,169.16,169.065,169.09,1137700000.0
2008-07-18 19:20:00,169.09,169.13,169.065,169.065,643200000.0
2008-07-18 19:25:00,169.07,169.155,169.06,169.13,559500000.0
2008-07-18 19:30:00,169.13,169.215,169.085,169.16,607900000.0
2008-07-18 19:35:00,169.165,169.18,169.13,169.13,364600000.0
2008-07-18 19:40:00,169.13,169.23,169.12,169.22,475000000.0
2008-07-18 19:45:00,169.225,169.24,169.205,169.235,398200000.0
2008-07-18 19:50:00,169.23,169.26,169.205,169.25,602500000.0
2008-07-18 19:55:00,169.255,169.26,169.235,169.255,379800000.0
2008-07-18 20:00:00,169.255,169.265,169.21,169.24,478200000.0
2008-07-18 20:05:00,169.235,169.26,169.205,169.25,723699999.0
2008-07-18 20:10:00,169.23,169.3,169.225,169.265,933800000.0
2008-07-18 20:15:00,169.255,169.29,169.225,169.28,714100000.0
2008-07-18 20:20:00,169.28,169.345,169.28,169.315,541900000.0
2008-07-18 20:25:00,169.32,169.34,169.305,169.325,510700000.0
2008-07-18 20:30:00,169.325,169.355,169.31,169.345,575700000.0
2008-07-18 20:35:00,169.345,169.35,169.33,169.34,620000000.0
2008-07-18 20:40:00,169.34,169.36,169.31,169.345,916600000.0
2008-07-18 20:45:00,169.345,169.365,169.305,169.305,487500000.0
2008-07-18 20:50:00,169.305,169.35,169.255,169.3,1079600000.0
2008-07-18 20:55:00,169.305,169.34,169.245,169.34,477100000.0
2008-07-18 21:00:00,169.34,169.345,169.255,169.28,376000000.0
2008-07-18 21:05:00,169.28,169.335,169.28,169.33,656900000.0
2008-07-18 21:10:00,169.33,169.39,169.315,169.39,578800001.0
2008-07-18 21:15:00,169.39,169.4,169.365,169.38,535200000.0
2008-07-18 21:20:00,169.39,169.39,169.34,169.36,895700000.0
2008-07-18 21:25:00,169.36,169.415,169.34,169.41,1156200000.0
2008-07-18 21:30:00,169.41,169.41,169.375,169.385,480100000.0
2008-07-18 21:35:00,169.385,169.39,169.365,169.375,327200000.0
2008-07-18 21:40:00,169.375,169.395,169.365,169.385,543000000.0
2008-07-18 21:45:00,169.39,169.455,169.385,169.435,334100000.0
2008-07-18 21:50:00,169.435,169.455,169.435,169.445,253300000.0
2008-07-18 21:55:00,169.45,169.45,169.345,169.355,314500000.0
2008-07-18 22:00:00,169.35,169.445,169.34,169.425,271600000.0
2008-07-18 22:05:00,169.425,169.445,169.41,169.43,193500000.0
2008-07-18 22:10:00,169.425,169.455,169.415,169.445,192100000.0
2008-07-18 22:15:00,169.45,169.465,169.435,169.45,185000000.0
2008-07-18 22:20:00,169.45,169.47,169.445,169.465,104200000.0
2008-07-18 22:25:00,169.47,169.47,169.455,169.455,75000000.0
2008-07-18 22:30:00,169.45,169.455,169.4,169.4,141900000.0
2008-07-18 22:35:00,169.405,169.42,169.375,169.385,140300000.0
2008-07-18 22:40:00,169.375,169.415,169.36,169.36,153800000.0
2008-07-18 22:45:00,169.36,169.475,169.34,169.475,162400001.0
2008-07-18 22:50:00,169.475,169.48,169.455,169.48,243700000.0
2008-07-18 22:55:00,169.47,169.49,169.46,169.465,361100000.0
2008-07-20 23:00:00,169.29,169.32,169.24,169.32,350800000.0
2008-07-20 23:05:00,169.31,169.34,169.31,169.34,252200000.0
2008-07-20 23:10:00,169.315,169.34,169.305,169.325,121600000.0
2008-07-20 23:15:00,169.32,169.335,169.24,169.24,126200000.0
2008-07-20 23:20:00,169.24,169.29,169.23,169.29,117400000.0
2008-07-20 23:25:00,169.3,169.32,169.265,169.305,86400000.0
2008-07-20 23:30:00,169.315,169.37,169.295,169.33,104000000.0
2008-07-20 23:35:00,169.33,169.4,169.33,169.38,391400000.0
2008-07-20 23:40:00,169.38,169.38,169.31,169.31,185000000.0
2008-07-20 23:45:00,169.33,169.35,169.33,169.34,125500000.0
2008-07-20 23:50:00,169.34,169.35,169.305,169.32,352900000.0
2008-07-20 23:55:00,169.32,169.35,169.315,169.345,159600000.0
2008-07-21 00:00:00,169.345,169.38,169.315,169.35,433000000.0
2008-07-21 00:05:00,169.35,169.36,169.335,169.35,57000000.0
2008-07-21 00:10:00,169.35,169.35,169.31,169.35,57200000.0
2008-07-21 00:15:00,169.35,169.35,169.305,169.32,31400000.0
2008-07-21 00:20:00,169.315,169.335,169.31,169.315,38800000.0
2008-07-21 00:25:00,169.32,169.335,169.31,169.315,117700000.0
2008-07-21 00:30:00,169.315,169.335,169.28,169.325,106100000.0
2008-07-21 00:35:00,169.325,169.365,169.325,169.355,59500000.0
2008-07-21 00:40:00,169.365,169.385,169.355,169.355,33400000.0
2008-07-21 00:45:00,169.365,169.375,169.305,169.315,36200000.0
2008-07-21 00:50:00,169.325,169.345,169.31,169.325,23200000.0
2008-07-21 00:55:00,169.32,169.32,169.265,169.275,158300000.0
2008-07-21 01:00:00,169.275,169.295,169.255,169.275,52100000.0
2008-07-21 01:05:00,169.265,169.295,169.255,169.295,55600000.0
2008-07-21 01:10:00,169.295,169.335,169.29,169.295,38500000.0
2008-07-21 01:15:00,169.305,169.315,169.275,169.295,72400000.0
2008-07-21 01:20:00,169.295,169.305,169.285,169.305,45400000.0
2008-07-21 01:25:00,169.315,169.315,169.295,169.305,31400000.0
2008-07-21 01:30:00,169.305,169.345,169.305,169.335,24400000.0
2008-07-21 01:35:00,169.315,169.34,169.315,169.33,14400000.0
2008-07-21 01:40:00,169.33,169.345,169.33,169.345,28000000.0
2008-07-21 01:45:00,169.325,169.365,169.325,169.365,75000000.0
2008-07-21 01:50:00,169.37,169.395,169.355,169.375,141200000.0
2008-07-21 01:55:00,169.375,169.435,169.355,169.43,175100000.0
2008-07-21 02:00:00,169.43,169.44,169.39,169.4,314200000.0
2008-07-21 02:05:00,169.4,169.4,169.36,169.365,100400000.0
2008-07-21 02:10:00,169.365,169.375,169.32,169.34,157800000.0
2008-07-21 02:15:00,169.35,169.385,169.34,169.35,106100000.0
2008-07-21 02:20:00,169.345,169.355,169.33,169.355,121300000.0
2008-07-21 02:25:00,169.35,169.355,169.33,169.33,198800000.0
2008-07-21 02:30:00,169.33,169.335,169.295,169.3,337000000.0
2008-07-21 02:35:00,169.305,169.31,169.245,169.255,270600000.0
2008-07-21 02:40:00,169.255,169.27,169.195,169.215,329500000.0
2008-07-21 02:45:00,169.215,169.36,169.215,169.36,240900000.0
2008-07-21 02:50:00,169.355,169.405,169.33,169.405,299600000.0
2008-07-21 02:55:00,169.405,169.425,169.35,169.42,329100000.0
2008-07-21 03:00:00,169.42,169.47,169.41,169.465,162200000.0
2008-07-21 03:05:00,169.465,169.515,169.435,169.495,329600000.0
2008-07-21 03:10:00,169.495,169.53,169.435,169.465,521600000.0
2008-07-21 03:15:00,169.465,169.475,169.425,169.43,245800000.0
2008-07-21 03:20:00,169.435,169.465,169.42,169.455,268500000.0
2008-07-21 03:25:00,169.465,169.465,169.41,169.42,448400000.0
2008-07-21 03:30:00,169.425,169.425,169.375,169.385,565700000.0
2008-07-21 03:35:00,169.385,169.415,169.375,169.4,141400000.0
2008-07-21 03:40:00,169.4,169.455,169.4,169.455,133800000.0
2008-07-21 03:45:00,169.455,169.485,169.45,169.48,222300000.0
2008-07-21 03:50:00,169.48,169.485,169.41,169.455,198100000.0
2008-07-21 03:55:00,169.455,169.465,169.43,169.465,182800000.0
2008-07-21 04:00:00,169.46,169.475,169.46,169.465,36600000.0
2008-07-21 04:05:00,169.465,169.47,169.385,169.395,282900000.0
2008-07-21 04:10:00,169.395,169.395,169.375,169.375,222700000.0
2008-07-21 04:15:00,169.375,169.375,169.335,169.36,173100000.0
2008-07-21 04:20:00,169.355,169.425,169.355,169.395,161500000.0
2008-07-21 04:25:00,169.395,169.405,169.375,169.385,54900000.0
2008-07-21 04:30:00,169.38,169.385,169.365,169.375,84800000.0
2008-07-21 04:35:00,169.375,169.375,169.355,169.365,64900000.0
2008-07-21 04:40:00,169.365,169.395,169.355,169.395,161400000.0
2008-07-21 04:45:00,169.395,169.405,169.385,169.405,75600000.0
2008-07-21 04:50:00,169.405,169.405,169.385,169.395,76500000.0
2008-07-21 04:55:00,169.4,169.445,169.4,169.445,157900000.0
2008-07-21 05:00:00,169.445,169.445,169.415,169.43,154800000.0
2008-07-21 05:05:00,169.43,169.43,169.405,169.405,49800000.0
2008-07-21 05:10:00,169.405,169.435,169.405,169.435,91600000.0
2008-07-21 05:15:00,169.435,169.435,169.4,169.405,68000000.0
2008-07-21 05:20:00,169.405,169.42,169.405,169.41,103900000.0
2008-07-21 05:25:00,169.415,169.46,169.41,169.445,60700000.0
2008-07-21 05:30:00,169.445,169.45,169.415,169.435,32000000.0
2008-07-21 05:35:00,169.435,169.435,169.415,169.425,76400000.0
2008-07-21 05:40:00,169.42,169.45,169.415,169.445,56100000.0
2008-07-21 05:45:00,169.44,169.445,169.4,169.405,83700000.0
2008-07-21 05:50:00,169.405,169.405,169.38,169.38,53900000.0
2008-07-21 05:55:00,169.405,169.44,169.405,169.43,69700000.0
2008-07-21 06:00:00,169.435,169.435,169.425,169.43,25000000.0
2008-07-21 06:05:00,169.43,169.435,169.42,169.425,46100000.0
2008-07-21 06:10:00,169.425,169.43,169.41,169.41,40700000.0
2008-07-21 06:15:00,169.415,169.43,169.405,169.425,108300000.0
2008-07-21 06:20:00,169.425,169.485,169.42,169.465,122800000.0
2008-07-21 06:25:00,169.47,169.495,169.46,169.475,159800000.0
2008-07-21 06:30:00,169.48,169.505,169.46,169.48,256900000.0
2008-07-21 06:35:00,169.48,169.48,169.455,169.475,99800000.0
2008-07-21 06:40:00,169.475,169.53,169.47,169.52,205000000.0
2008-07-21 06:45:00,169.53,169.53,169.49,169.51,265300000.0
2008-07-21 06:50:00,169.51,169.545,169.505,169.535,268800000.0
2008-07-21 06:55:00,169.535,169.56,169.525,169.54,218900000.0
2008-07-21 07:00:00,169.54,169.545,169.505,169.54,176000000.0
2008-07-21 07:05:00,169.54,169.56,169.52,169.55,88400000.0
2008-07-21 07:10:00,169.56,169.56,169.5,169.54,216300000.0
2008-07-21 07:15:00,169.53,169.555,169.51,169.52,228500000.0
2008-07-21 07:20:00,169.52,169.52,169.44,169.46,267300000.0
2008-07-21 07:25:00,169.46,169.485,169.445,169.47,233800000.0
2008-07-21 07:30:00,169.46,169.475,169.42,169.435,182400000.0
2008-07-21 07:35:00,169.44,169.455,169.42,169.44,160200000.0
2008-07-21 07:40:00,169.44,169.44,169.295,169.325,433100000.0
2008-07-21 07:45:00,169.32,169.36,169.3,169.305,330700000.0
2008-07-21 07:50:00,169.305,169.36,169.3,169.34,180600000.0
2008-07-21 07:55:00,169.34,169.405,169.33,169.4,348400000.0
2008-07-21 08:00:00,169.415,169.44,169.34,169.375,674900000.0
2008-07-21 08:05:00,169.375,169.385,169.325,169.335,459600000.0
2008-07-21 08:10:00,169.335,169.385,169.3,169.365,723600000.0
2008-07-21 08:15:00,169.37,169.415,169.32,169.32,617300000.0
2008-07-21 08:20:00,169.32,169.34,169.255,169.325,884800000.0
2008-07-21 08:25:00,169.32,169.335,169.24,169.25,595500000.0
2008-07-21 08:30:00,169.245,169.29,169.23,169.285,724900000.0
2008-07-21 08:35:00,169.285,169.29,169.22,169.265,858100000.0
2008-07-21 08:40:00,169.265,169.275,169.21,169.265,907200000.0
2008-07-21 08:45:00,169.265,169.305,169.26,169.27,647900000.0
2008-07-21 08:50:00,169.275,169.3,169.25,169.29,642500000.0
2008-07-21 08:55:00,169.29,169.315,169.24,169.31,442200000.0
2008-07-21 09:00:00,169.31,169.36,169.27,169.27,763000000.0
2008-07-21 09:05:00,169.27,169.27,169.17,169.215,805900000.0
2008-07-21 09:10:00,169.21,169.28,169.155,169.215,961900000.0
2008-07-21 09:15:00,169.215,169.22,169.155,169.175,661300000.0
2008-07-21 09:20:00,169.175,169.21,169.1,169.16,1424700000.0
2008-07-21 09:25:00,169.16,169.17,169.125,169.15,1105800000.0
2008-07-21 09:30:00,169.15,169.16,169.09,169.12,949700000.0
2008-07-21 09:35:00,169.12,169.21,169.12,169.2,761500000.0
2008-07-21 09:40:00,169.2,169.265,169.2,169.25,887400000.0
2008-07-21 09:45:00,169.25,169.31,169.21,169.22,884600000.0
2008-07-21 09:50:00,169.225,169.3,169.19,169.28,1305299999.0
2008-07-21 09:55:00,169.28,169.315,169.225,169.315,1526700000.0
2008-07-21 10:00:00,169.315,169.325,169.185,169.19,1211000000.0
2008-07-21 10:05:00,169.19,169.25,169.18,169.25,1278000000.0
2008-07-21 10:10:00,169.25,169.295,169.16,169.195,1547200000.0
2008-07-21 10:15:00,169.195,169.27,169.145,169.17,1949300000.0
2008-07-21 10:20:00,169.17,169.23,169.17,169.2,1536300000.0
2008-07-21 10:25:00,169.2,169.275,169.2,169.25,1719500000.0
2008-07-21 10:30:00,169.25,169.265,169.175,169.18,1282600000.0
2008-07-21 10:35:00,169.18,169.29,169.18,169.27,1604700000.0
2008-07-21 10:40:00,169.26,169.365,169.23,169.34,1426700000.0
2008-07-21 10:45:00,169.35,169.35,169.28,169.35,893000000.0
2008-07-21 10:50:00,169.35,169.365,169.275,169.31,1208800000.0
2008-07-21 10:55:00,169.31,169.33,169.27,169.305,1366100000.0
2008-07-21 11:00:00,169.31,169.365,169.3,169.345,834100000.0
2008-07-21 11:05:00,169.345,169.43,169.31,169.38,1269500000.0
2008-07-21 11:10:00,169.38,169.435,169.32,169.355,1413800000.0
2008-07-21 11:15:00,169.355,169.4,169.32,169.38,1554000000.0
2008-07-21 11:20:00,169.38,169.46,169.38,169.425,1101700000.0
2008-07-21 11:25:00,169.425,169.46,169.395,169.405,938900000.0
2008-07-21 11:30:00,169.405,169.405,169.335,169.34,725700000.0
2008-07-21 11:35:00,169.33,169.39,169.32,169.38,492300000.0
2008-07-21 11:40:00,169.38,169.465,169.355,169.44,906300000.0
2008-07-21 11:45:00,169.44,169.44,169.31,169.31,526300000.0
2008-07-21 11:50:00,169.315,169.385,169.31,169.375,822000000.0
2008-07-21 11:55:00,169.375,169.385,169.325,169.355,902800000.0
2008-07-21 12:00:00,169.355,169.395,169.34,169.38,577200000.0
2008-07-21 12:05:00,169.38,169.395,169.355,169.36,580900000.0
2008-07-21 12:10:00,169.36,169.43,169.325,169.405,552500000.0
2008-07-21 12:15:00,169.41,169.42,169.345,169.405,722400000.0
2008-07-21 12:20:00,169.41,169.515,169.4,169.445,1024300000.0
2008-07-21 12:25:00,169.45,169.48,169.405,169.44,879200000.0
2008-07-21 12:30:00,169.44,169.525,169.42,169.46,918800000.0
2008-07-21 12:35:00,169.455,169.5,169.445,169.475,533500000.0
2008-07-21 12:40:00,169.475,169.505,169.47,169.505,328200000.0
2008-07-21 12:45:00,169.5,169.535,169.48,169.52,734100000.0
2008-07-21 12:50:00,169.52,169.535,169.47,169.48,842800000.0
2008-07-21 12:55:00,169.48,169.535,169.47,169.525,792200000.0
2008-07-21 13:00:00,169.525,169.7,169.515,169.665,1928900000.0
2008-07-21 13:05:00,169.665,169.75,169.655,169.68,1453200000.0
2008-07-21 13:10:00,169.68,169.88,169.64,169.865,1635200000.0
2008-07-21 13:15:00,169.86,169.91,169.755,169.755,1439600000.0
2008-07-21 13:20:00,169.755,169.805,169.72,169.73,1390300000.0
2008-07-21 13:25:00,169.73,169.79,169.665,169.73,1259900000.0
2008-07-21 13:30:00,169.73,169.745,169.665,169.73,1163900000.0
2008-07-21 13:35:00,169.73,169.74,169.64,169.645,1456199999.0
2008-07-21 13:40:00,169.645,169.65,169.55,169.58,1577700000.0
2008-07-21 13:45:00,169.58,169.695,169.545,169.665,1230400000.0
2008-07-21 13:50:00,169.67,169.67,169.55,169.575,1698800000.0
2008-07-21 13:55:00,169.57,169.62,169.57,169.61,997200000.0
2008-07-21 14:00:00,169.61,169.62,169.58,169.585,1076699999.0
2008-07-21 14:05:00,169.585,169.595,169.5,169.515,1462600000.0
2008-07-21 14:10:00,169.515,169.645,169.505,169.64,1445100000.0
2008-07-21 14:15:00,169.64,169.675,169.6,169.665,1672800000.0
2008-07-21 14:20:00,169.665,169.72,169.595,169.69,1390700001.0
2008-07-21 14:25:00,169.69,169.715,169.62,169.66,1425900000.0
2008-07-21 14:30:00,169.67,169.755,169.655,169.66,1645099998.0
2008-07-21 14:35:00,169.665,169.685,169.625,169.65,1360999999.0
2008-07-21 14:40:00,169.655,169.71,169.625,169.635,893500000.0
2008-07-21 14:45:00,169.635,169.67,169.625,169.67,649300000.0
2008-07-21 14:50:00,169.67,169.71,169.66,169.675,1812599999.0
2008-07-21 14:55:00,169.675,169.735,169.66,169.69,1335400000.0
2008-07-21 15:00:00,169.69,169.72,169.65,169.66,1081300001.0
2008-07-21 15:05:00,169.66,169.665,169.55,169.59,1152600000.0
2008-07-21 15:10:00,169.59,169.59,169.51,169.545,1249000000.0
2008-07-21 15:15:00,169.55,169.59,169.55,169.555,819400000.0
2008-07-21 15:20:00,169.555,169.58,169.52,169.575,1059900000.0
2008-07-21 15:25:00,169.575,169.585,169.535,169.545,1529400000.0
2008-07-21 15:30:00,169.545,169.57,169.435,169.445,1423900000.0
2008-07-21 15:35:00,169.445,169.55,169.445,169.52,1793700000.0
2008-07-21 15:40:00,169.52,169.59,169.5,169.57,1546499999.0
2008-07-21 15:45:00,169.57,169.61,169.55,169.57,1199000001.0
2008-07-21 15:50:00,169.57,169.57,169.52,169.56,1280600000.0
2008-07-21 15:55:00,169.56,169.64,169.54,169.62,1278800000.0
2008-07-21 16:00:00,169.615,169.64,169.55,169.565,1546400000.0
2008-07-21 16:05:00,169.565,169.565,169.505,169.53,1298700000.0
2008-07-21 16:10:00,169.53,169.54,169.43,169.51,1171700000.0
2008-07-21 16:15:00,169.51,169.56,169.475,169.505,1065600000.0
2008-07-21 16:20:00,169.51,169.54,169.45,169.45,879900001.0
2008-07-21 16:25:00,169.45,169.5,169.44,169.48,850600000.0
2008-07-21 16:30:00,169.48,169.49,169.43,169.47,987000000.0
2008-07-21 16:35:00,169.47,169.54,169.44,169.54,1107800000.0
2008-07-21 16:40:00,169.535,169.54,169.505,169.525,891699999.0
2008-07-21 16:45:00,169.525,169.54,169.5,169.5,873900000.0
2008-07-21 16:50:00,169.5,169.5,169.44,169.47,857700000.0
2008-07-21 16:55:00,169.47,169.5,169.46,169.47,763300000.0
2008-07-21 17:00:00,169.47,169.51,169.44,169.46,780000000.0
2008-07-21 17:05:00,169.46,169.52,169.44,169.5,1097000000.0
2008-07-21 17:10:00,169.5,169.52,169.47,169.48,754300000.0
2008-07-21 17:15:00,169.48,169.54,169.465,169.53,642100000.0
2008-07-21 17:20:00,169.53,169.54,169.48,169.53,815400000.0
2008-07-21 17:25:00,169.53,169.54,169.475,169.5,673100000.0
2008-07-21 17:30:00,169.5,169.5,169.45,169.47,515500000.0
2008-07-21 17:35:00,169.47,169.53,169.46,169.495,915500000.0
2008-07-21 17:40:00,169.495,169.535,169.49,169.53,878900000.0
2008-07-21 17:45:00,169.535,169.55,169.52,169.525,823000000.0
2008-07-21 17:50:00,169.525,169.56,169.495,169.55,891400000.0
2008-07-21 17:55:00,169.55,169.55,169.46,169.465,910800000.0
2008-07-21 18:00:00,169.465,169.51,169.455,169.475,627000000.0
2008-07-21 18:05:00,169.48,169.505,169.47,169.48,419600000.0
2008-07-21 18:10:00,169.48,169.51,169.42,169.44,609000000.0
2008-07-21 18:15:00,169.44,169.5,169.415,169.485,536000000.0
2008-07-21 18:20:00,169.49,169.5,169.43,169.475,699100000.0
2008-07-21 18:25:00,169.48,169.49,169.42,169.46,487900000.0
2008-07-21 18:30:00,169.46,169.53,169.44,169.47,562900000.0
2008-07-21 18:35:00,169.47,169.49,169.44,169.47,407000000.0
2008-07-21 18:40:00,169.47,169.54,169.45,169.54,320000000.0
2008-07-21 18:45:00,169.535,169.56,169.505,169.55,480300000.0
2008-07-21 18:50:00,169.56,169.59,169.54,169.585,398000000.0
2008-07-21 18:55:00,169.58,169.625,169.52,169.61,458102500.0
2008-07-21 19:00:00,169.61,169.65,169.61,169.625,1634567500.0
2008-07-21 19:05:00,169.63,169.65,169.62,169.65,752100000.0
2008-07-21 19:10:00,169.645,169.68,169.63,169.665,466600001.0
2008-07-21 19:15:00,169.665,169.74,169.65,169.735,671600001.0
2008-07-21 19:20:00,169.735,169.745,169.7,169.74,1058700000.0
2008-07-21 19:25:00,169.74,169.755,169.69,169.72,965800000.0
2008-07-21 19:30:00,169.715,169.725,169.625,169.63,480000000.0
2008-07-21 19:35:00,169.625,169.67,169.615,169.66,372700000.0
2008-07-21 19:40:00,169.655,169.68,169.635,169.675,278900000.0
2008-07-21 19:45:00,169.675,169.675,169.625,169.65,359300000.0
2008-07-21 19:50:00,169.65,169.715,169.635,169.7,450400000.0
2008-07-21 19:55:00,169.695,169.75,169.68,169.73,285400000.0
2008-07-21 20:00:00,169.73,169.74,169.65,169.665,505600000.0
2008-07-21 20:05:00,169.66,169.72,169.64,169.69,492400000.0
2008-07-21 20:10:00,169.69,169.745,169.65,169.68,559400000.0
2008-07-21 20:15:00,169.685,169.735,169.655,169.66,427000000.0
2008-07-21 20:20:00,169.66,169.665,169.62,169.62,302000000.0
2008-07-21 20:25:00,169.63,169.675,169.59,169.66,593300000.0
2008-07-21 20:30:00,169.66,169.69,169.62,169.675,553100000.0
2008-07-21 20:35:00,169.68,169.695,169.62,169.68,427600000.0
2008-07-21 20:40:00,169.68,169.68,169.575,169.61,431500000.0
2008-07-21 20:45:00,169.61,169.65,169.6,169.65,384800000.0
2008-07-21 20:50:00,169.65,169.65,169.56,169.62,441900000.0
2008-07-21 20:55:00,169.62,169.68,169.595,169.595,596400000.0
2008-07-21 21:00:00,169.595,169.66,169.59,169.63,350500000.0
2008-07-21 21:05:00,169.64,169.64,169.56,169.61,502600000.0
2008-07-21 21:10:00,169.61,169.625,169.5,169.54,724500000.0
2008-07-21 21:15:00,169.54,169.615,169.54,169.58,573300000.0
2008-07-21 21:20:00,169.58,169.66,169.57,169.65,462700000.0
2008-07-21 21:25:00,169.65,169.69,169.64,169.685,320500000.0
2008-07-21 21:30:00,169.68,169.69,169.62,169.62,264700000.0
2008-07-21 21:35:00,169.625,169.64,169.585,169.6,362300000.0
2008-07-21 21:40:00,169.6,169.665,169.59,169.62,396000000.0
2008-07-21 21:45:00,169.62,169.67,169.595,169.63,294200000.0
2008-07-21 21:50:00,169.64,169.67,169.64,169.64,248700000.0
2008-07-21 21:55:00,169.64,169.66,169.61,169.63,342000000.0
2008-07-21 22:00:00,169.63,169.65,169.625,169.65,323900000.0
2008-07-21 22:05:00,169.65,169.67,169.63,169.64,160000000.0
2008-07-21 22:10:00,169.64,169.65,169.61,169.62,1657400000.0
2008-07-21 22:15:00,169.615,169.62,169.51,169.56,570600000.0
2008-07-21 22:20:00,169.56,169.645,169.535,169.64,561900000.0
2008-07-21 22:25:00,169.64,169.66,169.625,169.66,297300000.0
2008-07-21 22:30:00,169.66,169.67,169.49,169.58,814400000.0
2008-07-21 22:35:00,169.575,169.575,169.415,169.435,697000000.0
2008-07-21 22:40:00,169.43,169.47,169.405,169.45,457600000.0
2008-07-21 22:45:00,169.45,169.55,169.45,169.5,548400000.0
2008-07-21 22:50:00,169.5,169.51,169.47,169.47,291600000.0
2008-07-21 22:55:00,169.47,169.49,169.42,169.475,716699999.0
2008-07-21 23:00:00,169.475,169.5,169.41,169.445,583000000.0
2008-07-21 23:05:00,169.445,169.495,169.42,169.485,262600000.0
2008-07-21 23:10:00,169.5,169.5,169.375,169.49,454000000.0
2008-07-21 23:15:00,169.495,169.585,169.42,169.52,1102100001.0
2008-07-21 23:20:00,169.52,169.54,169.48,169.53,263900000.0
2008-07-21 23:25:00,169.53,169.555,169.475,169.54,330100000.0
2008-07-21 23:30:00,169.54,169.54,169.49,169.5,158600000.0
2008-07-21 23:35:00,169.5,169.525,169.45,169.485,299300000.0
2008-07-21 23:40:00,169.48,169.5,169.47,169.5,254100000.0
2008-07-21 23:45:00,169.5,169.51,169.47,169.51,160100000.0
2008-07-21 23:50:00,169.505,169.52,169.49,169.5,174800000.0
2008-07-21 23:55:00,169.49,169.55,169.47,169.47,192700000.0
2008-07-22 00:00:00,169.475,169.51,169.45,169.46,162700000.0
2008-07-22 00:05:00,169.46,169.49,169.46,169.49,172300000.0
2008-07-22 00:10:00,169.49,169.49,169.47,169.48,120900000.0
2008-07-22 00:15:00,169.48,169.49,169.46,169.47,127000000.0
2008-07-22 00:20:00,169.48,169.51,169.47,169.51,146900000.0
2008-07-22 00:25:00,169.505,169.51,169.48,169.48,108600000.0
2008-07-22 00:30:00,169.49,169.49,169.46,169.47,204399999.0
2008-07-22 00:35:00,169.47,169.53,169.47,169.49,297300001.0
2008-07-22 00:40:00,169.49,169.495,169.465,169.47,240000000.0
2008-07-22 00:45:00,169.465,169.48,169.46,169.48,140800000.0
2008-07-22 00:50:00,169.48,169.485,169.46,169.47,267600000.0
2008-07-22 00:55:00,169.48,169.49,169.46,169.47,619500000.0
2008-07-22 01:00:00,169.47,169.47,169.46,169.46,277800000.0
2008-07-22 01:05:00,169.46,169.51,169.46,169.48,451300000.0
2008-07-22 01:10:00,169.48,169.52,169.465,169.52,217500000.0
2008-07-22 01:15:00,169.52,169.56,169.49,169.54,268100000.0
2008-07-22 01:20:00,169.55,169.56,169.54,169.555,157400000.0
2008-07-22 01:25:00,169.555,169.57,169.52,169.56,360699999.0
2008-07-22 01:30:00,169.555,169.63,169.54,169.57,255400000.0
2008-07-22 01:35:00,169.565,169.61,169.565,169.57,189600000.0
2008-07-22 01:40:00,169.57,169.59,169.535,169.54,271500000.0
2008-07-22 01:45:00,169.54,169.56,169.465,169.5,781600000.0
2008-07-22 01:50:00,169.5,169.57,169.49,169.5,567800000.0
2008-07-22 01:55:00,169.5,169.535,169.48,169.535,403100000.0
2008-07-22 02:00:00,169.535,169.635,169.515,169.6,477600000.0
2008-07-22 02:05:00,169.61,169.62,169.56,169.62,1384000002.0
2008-07-22 02:10:00,169.62,169.655,169.62,169.64,661100000.0
2008-07-22 02:15:00,169.64,169.645,169.62,169.63,892100000.0
2008-07-22 02:20:00,169.63,169.675,169.63,169.65,1213700002.0
2008-07-22 02:25:00,169.65,169.685,169.65,169.65,722100000.0
2008-07-22 02:30:00,169.655,169.665,169.64,169.65,744000000.0
2008-07-22 02:35:00,169.65,169.655,169.56,169.57,1012000000.0
2008-07-22 02:40:00,169.58,169.61,169.57,169.61,596000000.0
2008-07-22 02:45:00,169.61,169.62,169.595,169.61,519500000.0
2008-07-22 02:50:00,169.61,169.61,169.56,169.56,1191800000.0
2008-07-22 02:55:00,169.56,169.68,169.56,169.65,1396900000.0
2008-07-22 03:00:00,169.65,169.67,169.62,169.63,1307500001.0
2008-07-22 03:05:00,169.63,169.64,169.6,169.6,673200000.0
2008-07-22 03:10:00,169.59,169.6,169.55,169.55,471500000.0
2008-07-22 03:15:00,169.55,169.57,169.5,169.52,1018600001.0
2008-07-22 03:20:00,169.52,169.56,169.48,169.48,1318099999.0
2008-07-22 03:25:00,169.48,169.49,169.41,169.44,1233200001.0
2008-07-22 03:30:00,169.45,169.49,169.45,169.48,618300000.0
2008-07-22 03:35:00,169.49,169.525,169.49,169.51,1663900001.0
2008-07-22 03:40:00,169.51,169.52,169.43,169.46,926900000.0
2008-07-22 03:45:00,169.46,169.505,169.43,169.48,1792300002.0
2008-07-22 03:50:00,169.48,169.49,169.425,169.43,1192800004.0
2008-07-22 03:55:00,169.44,169.455,169.425,169.43,1336100004.0
2008-07-22 04:00:00,169.435,169.46,169.425,169.45,1503500000.0
2008-07-22 04:05:00,169.45,169.49,169.42,169.45,1840400000.0
2008-07-22 04:10:00,169.45,169.49,169.445,169.45,1298000000.0
2008-07-22 04:15:00,169.45,169.475,169.44,169.44,1193700000.0
2008-07-22 04:20:00,169.44,169.46,169.42,169.44,955700002.0
2008-07-22 04:25:00,169.44,169.44,169.42,169.42,859200000.0
2008-07-22 04:30:00,169.42,169.43,169.41,169.425,791399994.0
2008-07-22 04:35:00,169.425,169.44,169.42,169.42,910300000.0
2008-07-22 04:40:00,169.42,169.435,169.415,169.425,662300000.0
2008-07-22 04:45:00,169.425,169.435,169.42,169.43,717600000.0
2008-07-22 04:50:00,169.43,169.45,169.42,169.45,1390700000.0
2008-07-22 04:55:00,169.45,169.46,169.44,169.45,973400000.0
2008-07-22 05:00:00,169.45,169.46,169.43,169.435,1001200000.0
2008-07-22 05:05:00,169.435,169.44,169.42,169.44,916500001.0
2008-07-22 05:10:00,169.45,169.47,169.43,169.43,987400000.0
2008-07-22 05:15:00,169.43,169.46,169.43,169.46,835100000.0
2008-07-22 05:20:00,169.46,169.47,169.425,169.43,1583600000.0
2008-07-22 05:25:00,169.43,169.48,169.42,169.45,2109800000.0
2008-07-22 05:30:00,169.445,169.45,169.415,169.42,1334199999.0
2008-07-22 05:35:00,169.43,169.45,169.42,169.44,1047500000.0
2008-07-22 05:40:00,169.44,169.45,169.42,169.435,1747600000.0
2008-07-22 05:45:00,169.44,169.45,169.415,169.44,1055800000.0
2008-07-22 05:50:00,169.44,169.45,169.415,169.43,1097600000.0
2008-07-22 05:55:00,169.43,169.44,169.42,169.42,1463600000.0
2008-07-22 06:00:00,169.43,169.44,169.41,169.44,1260400001.0
2008-07-22 06:05:00,169.44,169.495,169.43,169.48,957900000.0
2008-07-22 06:10:00,169.48,169.49,169.47,169.475,1417900000.0
2008-07-22 06:15:00,169.47,169.475,169.45,169.47,1154300000.0
2008-07-22 06:20:00,169.47,169.48,169.44,169.44,3543400000.0
2008-07-22 06:25:00,169.44,169.495,169.44,169.48,1233600000.0
2008-07-22 06:30:00,169.48,169.515,169.47,169.5,1184000001.0
2008-07-22 06:35:00,169.5,169.57,169.49,169.52,1249900000.0
2008-07-22 06:40:00,169.52,169.52,169.45,169.48,1801200000.0
2008-07-22 06:45:00,169.48,169.49,169.45,169.46,640700000.0
2008-07-22 06:50:00,169.46,169.475,169.45,169.475,621700000.0
2008-07-22 06:55:00,169.475,169.51,169.47,169.49,1351699999.0
2008-07-22 07:00:00,169.49,169.555,169.49,169.55,1357400000.0
2008-07-22 07:05:00,169.55,169.585,169.53,169.545,1394800000.0
2008-07-22 07:10:00,169.55,169.605,169.52,169.55,1385000000.0
2008-07-22 07:15:00,169.55,169.555,169.51,169.55,1703800000.0
2008-07-22 07:20:00,169.55,169.555,169.535,169.545,644500000.0
2008-07-22 07:25:00,169.545,169.565,169.535,169.56,617000000.0
2008-07-22 07:30:00,169.56,169.61,169.56,169.59,1752000000.0
2008-07-22 07:35:00,169.59,169.6,169.53,169.575,1596600000.0
2008-07-22 07:40:00,169.57,169.59,169.555,169.555,722600000.0
2008-07-22 07:45:00,169.56,169.59,169.55,169.57,813100000.0
2008-07-22 07:50:00,169.56,169.61,169.55,169.59,1157000000.0
2008-07-22 07:55:00,169.58,169.6,169.54,169.6,1491200000.0
2008-07-22 08:00:00,169.6,169.625,169.565,169.6,1470000001.0
2008-07-22 08:05:00,169.6,169.635,169.57,169.6,1604500000.0
2008-07-22 08:10:00,169.6,169.64,169.59,169.615,1782499997.0
2008-07-22 08:15:00,169.62,169.655,169.61,169.63,2203000000.0
2008-07-22 08:20:00,169.63,169.71,169.62,169.69,2361300001.0
2008-07-22 08:25:00,169.69,169.695,169.635,169.675,1002100000.0
2008-07-22 08:30:00,169.675,169.715,169.66,169.7,912400000.0
2008-07-22 08:35:00,169.7,169.72,169.655,169.665,996500000.0
2008-07-22 08:40:00,169.67,169.685,169.6,169.61,1127100000.0
2008-07-22 08:45:00,169.61,169.67,169.6,169.655,939800000.0
2008-07-22 08:50:00,169.655,169.66,169.6,169.61,1081000000.0
2008-07-22 08:55:00,169.61,169.64,169.575,169.605,633300000.0
2008-07-22 09:00:00,169.6,169.635,169.6,169.625,887800000.0
2008-07-22 09:05:00,169.625,169.625,169.54,169.54,1115400000.0
2008-07-22 09:10:00,169.545,169.59,169.52,169.53,901900000.0
2008-07-22 09:15:00,169.53,169.57,169.53,169.56,994200000.0
2008-07-22 09:20:00,169.56,169.6,169.54,169.59,648900000.0
2008-07-22 09:25:00,169.59,169.63,169.57,169.6,944000000.0
2008-07-22 09:30:00,169.6,169.615,169.55,169.56,1088700000.0
2008-07-22 09:35:00,169.56,169.59,169.51,169.56,1104300000.0
2008-07-22 09:40:00,169.56,169.595,169.54,169.555,864800000.0
2008-07-22 09:45:00,169.56,169.56,169.48,169.485,844500000.0
2008-07-22 09:50:00,169.48,169.495,169.445,169.49,827800000.0
2008-07-22 09:55:00,169.49,169.52,169.44,169.505,997300000.0
2008-07-22 10:00:00,169.51,169.55,169.505,169.53,686500000.0
2008-07-22 10:05:00,169.53,169.53,169.47,169.49,762700000.0
2008-07-22 10:10:00,169.49,169.56,169.48,169.54,931800001.0
2008-07-22 10:15:00,169.54,169.54,169.44,169.44,1120000000.0
2008-07-22 10:20:00,169.44,169.48,169.435,169.455,764200000.0
2008-07-22 10:25:00,169.45,169.53,169.45,169.465,1091300000.0
2008-07-22 10:30:00,169.465,169.5,169.46,169.49,775400000.0
2008-07-22 10:35:00,169.49,169.515,169.49,169.5,423300000.0
2008-07-22 10:40:00,169.5,169.5,169.45,169.45,486400000.0
2008-07-22 10:45:00,169.45,169.57,169.445,169.56,816200000.0
2008-07-22 10:50:00,169.56,169.565,169.51,169.535,807600000.0
2008-07-22 10:55:00,169.535,169.55,169.455,169.455,653100001.0
2008-07-22 11:00:00,169.455,169.47,169.36,169.36,757399999.0
2008-07-22 11:05:00,169.365,169.365,169.165,169.225,990300000.0
2008-07-22 11:10:00,169.225,169.24,169.2,169.23,743600000.0
2008-07-22 11:15:00,169.23,169.32,169.21,169.32,596500000.0
2008-07-22 11:20:00,169.325,169.33,169.245,169.26,1041400000.0
2008-07-22 11:25:00,169.265,169.27,169.21,169.25,631500000.0
2008-07-22 11:30:00,169.25,169.31,169.235,169.25,470300000.0
2008-07-22 11:35:00,169.25,169.27,169.24,169.25,483100000.0
2008-07-22 11:40:00,169.25,169.265,169.23,169.23,323400000.0
2008-07-22 11:45:00,169.23,169.265,169.21,169.21,429100000.0
2008-07-22 11:50:00,169.215,169.33,169.18,169.32,733000000.0
2008-07-22 11:55:00,169.32,169.32,169.24,169.24,592100000.0
2008-07-22 12:00:00,169.24,169.365,169.24,169.36,817700000.0
2008-07-22 12:05:00,169.36,169.39,169.345,169.365,494500000.0
2008-07-22 12:10:00,169.365,169.435,169.365,169.4,992600001.0
2008-07-22 12:15:00,169.4,169.41,169.36,169.385,795300000.0
2008-07-22 12:20:00,169.38,169.385,169.35,169.37,528300000.0
2008-07-22 12:25:00,169.37,169.37,169.315,169.33,375900000.0
2008-07-22 12:30:00,169.33,169.345,169.32,169.34,153100000.0
2008-07-22 12:35:00,169.34,169.375,169.31,169.31,420900000.0
2008-07-22 12:40:00,169.31,169.345,169.265,169.27,652100000.0
2008-07-22 12:45:00,169.27,169.285,169.23,169.26,578500000.0
2008-07-22 12:50:00,169.26,169.28,169.22,169.27,562800000.0
2008-07-22 12:55:00,169.28,169.355,169.28,169.3,588800000.0
2008-07-22 13:00:00,169.3,169.345,169.05,169.095,1899770003.0
2008-07-22 13:05:00,169.105,169.165,169.05,169.13,1366835000.0
2008-07-22 13:10:00,169.125,169.125,169.05,169.09,1533158000.0
2008-07-22 13:15:00,169.09,169.155,169.065,169.095,1206500000.0
2008-07-22 13:20:00,169.095,169.26,169.095,169.25,1291400000.0
2008-07-22 13:25:00,169.26,169.26,169.175,169.21,578400000.0
2008-07-22 13:30:00,169.21,169.37,169.2,169.275,1424210000.0
2008-07-22 13:35:00,169.285,169.34,169.25,169.31,787900000.0
2008-07-22 13:40:00,169.31,169.34,169.25,169.25,841600000.0
2008-07-22 13:45:00,169.245,169.29,169.235,169.26,853900000.0
2008-07-22 13:50:00,169.26,169.285,169.23,169.26,472600000.0
2008-07-22 13:55:00,169.265,169.31,169.24,169.245,641300000.0
2008-07-22 14:00:00,169.25,169.265,169.21,169.215,665900000.0
2008-07-22 14:05:00,169.215,169.28,169.195,169.26,586200000.0
2008-07-22 14:10:00,169.265,169.3,169.245,169.26,833300000.0
2008-07-22 14:15:00,169.26,169.43,169.235,169.42,1626199999.0
2008-07-22 14:20:00,169.42,169.465,169.325,169.38,1660800001.0
2008-07-22 14:25:00,169.375,169.415,169.335,169.38,1354900001.0
2008-07-22 14:30:00,169.385,169.48,169.355,169.465,2084800000.0
2008-07-22 14:35:00,169.465,169.535,169.42,169.45,2057500001.0
2008-07-22 14:40:00,169.45,169.545,169.45,169.51,1707400002.0
2008-07-22 14:45:00,169.51,169.63,169.5,169.53,2074400000.0
2008-07-22 14:50:00,169.53,169.58,169.505,169.53,1821699999.0
2008-07-22 14:55:00,169.535,169.62,169.52,169.605,1285900001.0
2008-07-22 15:00:00,169.61,169.61,169.44,169.45,1740600000.0
2008-07-22 15:05:00,169.45,169.485,169.35,169.365,1211900000.0
2008-07-22 15:10:00,169.365,169.44,169.36,169.44,828700000.0
2008-07-22 15:15:00,169.44,169.48,169.42,169.43,960800000.0
2008-07-22 15:20:00,169.43,169.495,169.42,169.455,831100000.0
2008-07-22 15:25:00,169.455,169.485,169.43,169.465,787700000.0
2008-07-22 15:30:00,169.465,169.48,169.41,169.445,1171500000.0
2008-07-22 15:35:00,169.45,169.485,169.415,169.425,1542200000.0
2008-07-22 15:40:00,169.425,169.47,169.41,169.44,1344799997.0
2008-07-22 15:45:00,169.44,169.465,169.37,169.395,1302900000.0
2008-07-22 15:50:00,169.395,169.45,169.385,169.4,1551400000.0
2008-07-22 15:55:00,169.4,169.46,169.35,169.38,1542499999.0
2008-07-22 16:00:00,169.395,169.455,169.345,169.455,1925500001.0
2008-07-22 16:05:00,169.445,169.47,169.39,169.43,1826600000.0
2008-07-22 16:10:00,169.44,169.445,169.37,169.4,1589099999.0
2008-07-22 16:15:00,169.4,169.4,169.345,169.38,1454799995.0
2008-07-22 16:20:00,169.38,169.43,169.37,169.38,1770700000.0
2008-07-22 16:25:00,169.38,169.41,169.365,169.37,1626400000.0
2008-07-22 16:30:00,169.37,169.39,169.325,169.33,1278799998.0
2008-07-22 16:35:00,169.33,169.4,169.32,169.33,1412000001.0
2008-07-22 16:40:00,169.335,169.44,169.315,169.38,1478500000.0
2008-07-22 16:45:00,169.38,169.38,169.31,169.355,1636900000.0
2008-07-22 16:50:00,169.355,169.37,169.32,169.34,937899999.0
2008-07-22 16:55:00,169.34,169.355,169.25,169.27,1891799999.0
2008-07-22 17:00:00,169.27,169.36,169.245,169.245,1703800002.0
2008-07-22 17:05:00,169.25,169.285,169.205,169.23,1335400000.0
2008-07-22 17:10:00,169.23,169.31,169.175,169.2,1375700000.0
2008-07-22 17:15:00,169.2,169.22,169.16,169.18,1339300000.0
2008-07-22 17:20:00,169.175,169.195,169.12,169.16,1386899999.0
2008-07-22 17:25:00,169.155,169.2,169.125,169.19,1476800000.0
2008-07-22 17:30:00,169.195,169.22,169.14,169.22,1859000006.0
2008-07-22 17:35:00,169.22,169.27,169.135,169.165,1054200000.0
2008-07-22 17:40:00,169.17,169.245,169.14,169.21,1020900000.0
2008-07-22 17:45:00,169.21,169.27,169.195,169.265,885500000.0
2008-07-22 17:50:00,169.265,169.28,169.205,169.225,918000000.0
2008-07-22 17:55:00,169.22,169.335,169.19,169.335,1148100002.0
2008-07-22 18:00:00,169.335,169.385,169.285,169.36,611500000.0
2008-07-22 18:05:00,169.36,169.375,169.315,169.335,591700000.0
2008-07-22 18:10:00,169.335,169.345,169.27,169.295,816500000.0
2008-07-22 18:15:00,169.29,169.375,169.285,169.34,975100000.0
2008-07-22 18:20:00,169.34,169.38,169.22,169.235,1468900000.0
2008-07-22 18:25:00,169.235,169.29,169.18,169.245,1733099999.0
2008-07-22 18:30:00,169.245,169.345,169.215,169.315,1342867500.0
2008-07-22 18:35:00,169.31,169.33,169.245,169.29,938300000.0
2008-07-22 18:40:00,169.29,169.3,169.195,169.23,924400000.0
2008-07-22 18:45:00,169.23,169.255,169.215,169.23,871500000.0
2008-07-22 18:50:00,169.23,169.28,169.22,169.265,863800000.0
2008-07-22 18:55:00,169.265,169.31,169.215,169.28,878900000.0
2008-07-22 19:00:00,169.28,169.315,169.225,169.295,988300000.0
2008-07-22 19:05:00,169.295,169.3,169.235,169.24,981300000.0
2008-07-22 19:10:00,169.24,169.335,169.23,169.28,816200000.0
2008-07-22 19:15:00,169.28,169.3,169.25,169.275,676600000.0
2008-07-22 19:20:00,169.28,169.28,169.215,169.26,515100000.0
2008-07-22 19:25:00,169.26,169.325,169.255,169.295,924100001.0
2008-07-22 19:30:00,169.295,169.325,169.26,169.26,939400000.0
2008-07-22 19:35:00,169.26,169.31,169.24,169.26,591300000.0
2008-07-22 19:40:00,169.26,169.275,169.22,169.25,570600000.0
2008-07-22 19:45:00,169.25,169.275,169.22,169.26,445800000.0
2008-07-22 19:50:00,169.26,169.32,169.255,169.28,1046100000.0
2008-07-22 19:55:00,169.28,169.33,169.28,169.33,382400000.0
2008-07-22 20:00:00,169.33,169.33,169.275,169.285,574700000.0
2008-07-22 20:05:00,169.285,169.315,169.245,169.25,493500000.0
2008-07-22 20:10:00,169.245,169.3,169.185,169.285,899200000.0
2008-07-22 20:15:00,169.285,169.285,169.2,169.2,957200000.0
2008-07-22 20:20:00,169.205,169.265,169.195,169.22,1346200000.0
2008-07-22 20:25:00,169.215,169.26,169.15,169.185,1324200000.0
2008-07-22 20:30:00,169.185,169.205,169.14,169.175,513200000.0
2008-07-22 20:35:00,169.175,169.21,169.135,169.165,536900000.0
2008-07-22 20:40:00,169.165,169.275,169.15,169.235,871800000.0
2008-07-22 20:45:00,169.235,169.24,169.175,169.225,580400000.0
2008-07-22 20:50:00,169.22,169.24,169.2,169.215,543800000.0
2008-07-22 20:55:00,169.21,169.215,169.16,169.21,549900000.0
2008-07-22 21:00:00,169.205,169.215,169.145,169.145,460600000.0
2008-07-22 21:05:00,169.145,169.16,169.115,169.135,441500000.0
2008-07-22 21:10:00,169.135,169.165,169.135,169.145,293800000.0
2008-07-22 21:15:00,169.145,169.155,169.13,169.155,223700000.0
2008-07-22 21:20:00,169.15,169.195,169.135,169.175,270600000.0
2008-07-22 21:25:00,169.18,169.225,169.18,169.22,409500000.0
2008-07-22 21:30:00,169.22,169.27,169.18,169.245,683600000.0
2008-07-22 21:35:00,169.255,169.3,169.225,169.265,615500000.0
2008-07-22 21:40:00,169.27,169.29,169.23,169.26,991000000.0
2008-07-22 21:45:00,169.26,169.315,169.235,169.3,849200000.0
2008-07-22 21:50:00,169.305,169.325,169.275,169.3,590600000.0
2008-07-22 21:55:00,169.3,169.355,169.27,169.345,527000000.0
2008-07-22 22:00:00,169.335,169.345,169.3,169.31,487700000.0
2008-07-22 22:05:00,169.31,169.335,169.25,169.25,399100000.0
2008-07-22 22:10:00,169.265,169.285,169.115,169.245,626700000.0
2008-07-22 22:15:00,169.245,169.335,169.22,169.28,307700000.0
2008-07-22 22:20:00,169.28,169.285,169.215,169.25,238800000.0
2008-07-22 22:25:00,169.26,169.285,169.23,169.24,129600000.0
2008-07-22 22:30:00,169.25,169.33,169.245,169.305,297300000.0
2008-07-22 22:35:00,169.305,169.31,169.24,169.245,191300000.0
2008-07-22 22:40:00,169.25,169.34,169.25,169.34,304800000.0
2008-07-22 22:45:00,169.335,169.345,169.275,169.34,362200000.0
2008-07-22 22:50:00,169.34,169.435,169.335,169.43,891299998.0
2008-07-22 22:55:00,169.435,169.45,169.38,169.43,757199993.0
2008-07-22 23:00:00,169.43,169.435,169.345,169.38,488500000.0
2008-07-22 23:05:00,169.37,169.41,169.33,169.4,520000000.0
2008-07-22 23:10:00,169.4,169.445,169.385,169.44,249000000.0
2008-07-22 23:15:00,169.44,169.44,169.38,169.4,191900000.0
2008-07-22 23:20:00,169.39,169.42,169.37,169.41,101800000.0
2008-07-22 23:25:00,169.41,169.425,169.37,169.39,133300000.0
2008-07-22 23:30:00,169.39,169.4,169.36,169.39,58200000.0
2008-07-22 23:35:00,169.39,169.43,169.355,169.39,204000000.0
2008-07-22 23:40:00,169.39,169.445,169.365,169.42,544500000.0
2008-07-22 23:45:00,169.435,169.45,169.36,169.37,579700000.0
2008-07-22 23:50:00,169.38,169.4,169.37,169.39,348600000.0
2008-07-22 23:55:00,169.39,169.41,169.35,169.38,259800000.0
2008-07-23 00:00:00,169.38,169.44,169.36,169.365,116300000.0
2008-07-23 00:05:00,169.38,169.395,169.36,169.36,80900000.0
2008-07-23 00:10:00,169.355,169.37,169.34,169.35,54100000.0
2008-07-23 00:15:00,169.35,169.36,169.34,169.36,109300000.0
2008-07-23 00:20:00,169.36,169.36,169.35,169.36,70000000.0
2008-07-23 00:25:00,169.36,169.38,169.35,169.37,92000000.0
2008-07-23 00:30:00,169.38,169.4,169.355,169.39,109800000.0
2008-07-23 00:35:00,169.38,169.4,169.31,169.32,131100000.0
2008-07-23 00:40:00,169.32,169.34,169.28,169.28,142200000.0
2008-07-23 00:45:00,169.28,169.29,169.26,169.26,136900000.0
2008-07-23 00:50:00,169.27,169.31,169.24,169.31,294100000.0
2008-07-23 00:55:00,169.31,169.35,169.26,169.33,139300000.0
2008-07-23 01:00:00,169.33,169.36,169.3,169.31,263800000.0
2008-07-23 01:05:00,169.3,169.32,169.265,169.27,158900000.0
2008-07-23 01:10:00,169.27,169.32,169.255,169.28,363600000.0
2008-07-23 01:15:00,169.28,169.345,169.28,169.33,479400000.0
2008-07-23 01:20:00,169.33,169.34,169.33,169.34,72200000.0
2008-07-23 01:25:00,169.34,169.37,169.33,169.36,254000000.0
2008-07-23 01:30:00,169.36,169.36,169.3,169.3,340500000.0
2008-07-23 01:35:00,169.3,169.32,169.28,169.32,159900000.0
2008-07-23 01:40:00,169.32,169.325,169.24,169.285,443100000.0
2008-07-23 01:45:00,169.28,169.29,169.23,169.26,307100000.0
2008-07-23 01:50:00,169.26,169.26,169.2,169.25,668600000.0
2008-07-23 01:55:00,169.25,169.255,169.22,169.25,364900000.0
2008-07-23 02:00:00,169.25,169.295,169.21,169.28,738700000.0
2008-07-23 02:05:00,169.28,169.32,169.25,169.3,582800001.0
2008-07-23 02:10:00,169.3,169.315,169.255,169.29,981000000.0
2008-07-23 02:15:00,169.29,169.35,169.28,169.35,483400000.0
2008-07-23 02:20:00,169.35,169.38,169.34,169.36,196300000.0
2008-07-23 02:25:00,169.36,169.41,169.34,169.39,381000000.0
2008-07-23 02:30:00,169.39,169.4,169.305,169.35,137300000.0
2008-07-23 02:35:00,169.35,169.38,169.33,169.38,216600000.0
2008-07-23 02:40:00,169.37,169.38,169.325,169.35,306300000.0
2008-07-23 02:45:00,169.35,169.4,169.34,169.39,304800000.0
2008-07-23 02:50:00,169.39,169.43,169.36,169.37,435000000.0
2008-07-23 02:55:00,169.365,169.4,169.31,169.4,350800000.0
2008-07-23 03:00:00,169.41,169.43,169.38,169.43,182600000.0
2008-07-23 03:05:00,169.42,169.42,169.39,169.4,236600000.0
2008-07-23 03:10:00,169.4,169.42,169.385,169.41,205500000.0
2008-07-23 03:15:00,169.41,169.46,169.37,169.45,388400000.0
2008-07-23 03:20:00,169.45,169.46,169.4,169.41,264600000.0
2008-07-23 03:25:00,169.41,169.45,169.4,169.43,195000000.0
2008-07-23 03:30:00,169.43,169.465,169.425,169.43,333300000.0
2008-07-23 03:35:00,169.42,169.46,169.42,169.46,185500000.0
2008-07-23 03:40:00,169.45,169.46,169.42,169.44,187000000.0
2008-07-23 03:45:00,169.435,169.48,169.385,169.43,632900000.0
2008-07-23 03:50:00,169.43,169.47,169.41,169.45,299500000.0
2008-07-23 03:55:00,169.45,169.53,169.44,169.52,303600000.0
2008-07-23 04:00:00,169.52,169.61,169.515,169.6,845500000.0
2008-07-23 04:05:00,169.6,169.605,169.51,169.54,588500000.0
2008-07-23 04:10:00,169.55,169.57,169.54,169.55,291200000.0
2008-07-23 04:15:00,169.55,169.56,169.535,169.55,248500000.0
2008-07-23 04:20:00,169.55,169.55,169.46,169.47,359400000.0
2008-07-23 04:25:00,169.47,169.485,169.39,169.44,444800000.0
2008-07-23 04:30:00,169.44,169.445,169.42,169.435,268800000.0
2008-07-23 04:35:00,169.44,169.46,169.435,169.45,248400000.0
2008-07-23 04:40:00,169.445,169.46,169.435,169.44,146400000.0
2008-07-23 04:45:00,169.45,169.45,169.37,169.41,346600000.0
2008-07-23 04:50:00,169.41,169.43,169.4,169.4,151100000.0
2008-07-23 04:55:00,169.4,169.42,169.32,169.34,408000000.0
2008-07-23 05:00:00,169.34,169.35,169.25,169.28,785000000.0
2008-07-23 05:05:00,169.29,169.305,169.255,169.27,310500000.0
2008-07-23 05:10:00,169.27,169.285,169.245,169.27,324300000.0
2008-07-23 05:15:00,169.27,169.295,169.255,169.28,210700000.0
2008-07-23 05:20:00,169.28,169.31,169.28,169.3,116800000.0
2008-07-23 05:25:00,169.3,169.31,169.28,169.28,169600000.0
2008-07-23 05:30:00,169.28,169.34,169.26,169.27,263400000.0
2008-07-23 05:35:00,169.27,169.32,169.26,169.29,295100000.0
2008-07-23 05:40:00,169.28,169.33,169.28,169.32,207300000.0
2008-07-23 05:45:00,169.32,169.35,169.31,169.34,262300000.0
2008-07-23 05:50:00,169.33,169.36,169.3,169.31,343400000.0
2008-07-23 05:55:00,169.31,169.39,169.3,169.38,372300000.0
2008-07-23 06:00:00,169.38,169.415,169.355,169.37,583600000.0
2008-07-23 06:05:00,169.37,169.45,169.355,169.44,408600000.0
2008-07-23 06:10:00,169.435,169.47,169.4,169.42,462600000.0
2008-07-23 06:15:00,169.42,169.46,169.405,169.46,269000000.0
2008-07-23 06:20:00,169.46,169.465,169.37,169.375,395500000.0
2008-07-23 06:25:00,169.375,169.44,169.37,169.415,319900000.0
2008-07-23 06:30:00,169.415,169.465,169.38,169.445,554100000.0
2008-07-23 06:35:00,169.44,169.455,169.385,169.42,413600000.0
2008-07-23 06:40:00,169.42,169.43,169.39,169.4,269000000.0
2008-07-23 06:45:00,169.4,169.405,169.335,169.36,570500000.0
2008-07-23 06:50:00,169.36,169.45,169.36,169.39,385100000.0
2008-07-23 06:55:00,169.39,169.42,169.37,169.41,296100000.0
2008-07-23 07:00:00,169.41,169.42,169.3,169.32,488100000.0
2008-07-23 07:05:00,169.32,169.41,169.31,169.41,360000000.0
2008-07-23 07:10:00,169.41,169.42,169.325,169.36,310200000.0
2008-07-23 07:15:00,169.355,169.37,169.345,169.36,226300000.0
2008-07-23 07:20:00,169.36,169.36,169.305,169.35,339800000.0
2008-07-23 07:25:00,169.355,169.385,169.315,169.36,547300000.0
2008-07-23 07:30:00,169.36,169.36,169.315,169.32,336000000.0
2008-07-23 07:35:00,169.32,169.36,169.31,169.35,286900000.0
2008-07-23 07:40:00,169.36,169.43,169.35,169.42,384800000.0
2008-07-23 07:45:00,169.42,169.46,169.41,169.435,398600000.0
2008-07-23 07:50:00,169.44,169.465,169.4,169.42,330900000.0
2008-07-23 07:55:00,169.415,169.5,169.415,169.48,467900000.0
2008-07-23 08:00:00,169.48,169.49,169.46,169.47,853100000.0
2008-07-23 08:05:00,169.47,169.51,169.43,169.47,746500000.0
2008-07-23 08:10:00,169.465,169.48,169.385,169.39,1079500000.0
2008-07-23 08:15:00,169.4,169.41,169.37,169.38,798700000.0
2008-07-23 08:20:00,169.38,169.555,169.37,169.54,1017300000.0
2008-07-23 08:25:00,169.54,169.69,169.53,169.625,1322100000.0
2008-07-23 08:30:00,169.625,169.66,169.585,169.655,821500000.0
2008-07-23 08:35:00,169.655,169.78,169.625,169.76,1184399999.0
2008-07-23 08:40:00,169.76,169.835,169.75,169.81,1361200000.0
2008-07-23 08:45:00,169.815,169.945,169.81,169.935,1108400000.0
2008-07-23 08:50:00,169.94,169.96,169.88,169.9,1203100000.0
2008-07-23 08:55:00,169.9,169.915,169.77,169.79,1576900000.0
2008-07-23 09:00:00,169.79,169.855,169.665,169.71,1515900000.0
2008-07-23 09:05:00,169.71,169.81,169.71,169.77,924300000.0
2008-07-23 09:10:00,169.77,169.78,169.72,169.77,994900000.0
2008-07-23 09:15:00,169.76,169.855,169.75,169.81,1029500000.0
2008-07-23 09:20:00,169.82,169.82,169.75,169.77,1207700000.0
2008-07-23 09:25:00,169.77,169.8,169.71,169.77,1107800000.0
2008-07-23 09:30:00,169.77,169.795,169.7,169.72,818200000.0
2008-07-23 09:35:00,169.725,169.78,169.725,169.77,652500000.0
2008-07-23 09:40:00,169.77,169.85,169.77,169.83,1156800000.0
2008-07-23 09:45:00,169.83,169.84,169.74,169.8,1218800000.0
2008-07-23 09:50:00,169.8,169.87,169.78,169.84,1097899999.0
2008-07-23 09:55:00,169.84,169.84,169.72,169.775,959900000.0
2008-07-23 10:00:00,169.77,169.79,169.75,169.77,978700000.0
2008-07-23 10:05:00,169.77,169.79,169.69,169.71,1273500000.0
2008-07-23 10:10:00,169.71,169.79,169.7,169.79,598100000.0
2008-07-23 10:15:00,169.79,169.84,169.775,169.8,702000000.0
2008-07-23 10:20:00,169.8,169.82,169.74,169.76,953500000.0
2008-07-23 10:25:00,169.76,169.86,169.75,169.86,926200000.0
2008-07-23 10:30:00,169.86,169.87,169.785,169.85,1083200000.0
2008-07-23 10:35:00,169.85,169.86,169.71,169.8,1147070000.0
2008-07-23 10:40:00,169.8,169.8,169.555,169.58,1563500000.0
2008-07-23 10:45:00,169.57,169.64,169.57,169.62,1233800000.0
2008-07-23 10:50:00,169.62,169.675,169.58,169.65,2821699997.0
2008-07-23 10:55:00,169.65,169.68,169.51,169.53,1001000000.0
2008-07-23 11:00:00,169.53,169.57,169.465,169.55,1600800000.0
2008-07-23 11:05:00,169.545,169.57,169.52,169.53,993400000.0
2008-07-23 11:10:00,169.53,169.57,169.52,169.55,1362999999.0
2008-07-23 11:15:00,169.55,169.57,169.52,169.57,679700000.0
2008-07-23 11:20:00,169.57,169.625,169.56,169.625,890600000.0
2008-07-23 11:25:00,169.625,169.67,169.6,169.6,1083900000.0
2008-07-23 11:30:00,169.6,169.63,169.55,169.61,1099500000.0
2008-07-23 11:35:00,169.61,169.67,169.59,169.65,865500000.0
2008-07-23 11:40:00,169.65,169.66,169.605,169.63,761600000.0
2008-07-23 11:45:00,169.63,169.63,169.53,169.535,1121700000.0
2008-07-23 11:50:00,169.53,169.58,169.53,169.56,812600000.0
2008-07-23 11:55:00,169.565,169.64,169.53,169.545,840800000.0
2008-07-23 12:00:00,169.545,169.655,169.545,169.645,1099800000.0
2008-07-23 12:05:00,169.645,169.65,169.595,169.62,583200000.0
2008-07-23 12:10:00,169.62,169.67,169.6,169.67,840800000.0
2008-07-23 12:15:00,169.67,169.67,169.58,169.62,793600000.0
2008-07-23 12:20:00,169.61,169.63,169.55,169.57,776900000.0
2008-07-23 12:25:00,169.57,169.595,169.56,169.59,592800000.0
2008-07-23 12:30:00,169.59,169.675,169.57,169.615,916300000.0
2008-07-23 12:35:00,169.61,169.685,169.595,169.615,1110900000.0
2008-07-23 12:40:00,169.615,169.62,169.59,169.6,817900000.0
2008-07-23 12:45:00,169.6,169.61,169.535,169.57,749900000.0
2008-07-23 12:50:00,169.57,169.6,169.57,169.6,527500000.0
2008-07-23 12:55:00,169.605,169.635,169.58,169.6,654900000.0
2008-07-23 13:00:00,169.595,169.76,169.575,169.76,943100000.0
2008-07-23 13:05:00,169.76,169.77,169.67,169.67,702800000.0
2008-07-23 13:10:00,169.67,169.685,169.6,169.61,596900000.0
2008-07-23 13:15:00,169.61,169.725,169.61,169.72,743100000.0
2008-07-23 13:20:00,169.72,169.745,169.645,169.74,1016000000.0
2008-07-23 13:25:00,169.74,169.79,169.71,169.76,1089399999.0
2008-07-23 13:30:00,169.755,169.8,169.73,169.77,1094400000.0
2008-07-23 13:35:00,169.77,169.785,169.675,169.685,879900000.0
2008-07-23 13:40:00,169.69,169.7,169.655,169.68,822000000.0
2008-07-23 13:45:00,169.685,169.755,169.675,169.7,1207300000.0
2008-07-23 13:50:00,169.7,169.72,169.63,169.665,1007900000.0
2008-07-23 13:55:00,169.665,169.745,169.66,169.745,775400000.0
2008-07-23 14:00:00,169.755,169.8,169.7,169.705,1083800000.0
2008-07-23 14:05:00,169.71,169.76,169.655,169.685,1039600000.0
2008-07-23 14:10:00,169.69,169.815,169.685,169.74,1342100000.0
2008-07-23 14:15:00,169.74,169.755,169.705,169.74,1221500000.0
2008-07-23 14:20:00,169.74,169.785,169.66,169.675,1187000000.0
2008-07-23 14:25:00,169.67,169.795,169.655,169.78,1547800001.0
2008-07-23 14:30:00,169.785,169.825,169.75,169.78,1215000000.0
2008-07-23 14:35:00,169.78,169.82,169.77,169.815,1111200000.0
2008-07-23 14:40:00,169.815,169.825,169.705,169.71,1081600000.0
2008-07-23 14:45:00,169.71,169.755,169.705,169.74,1021700000.0
2008-07-23 14:50:00,169.74,169.76,169.715,169.73,1230400000.0
2008-07-23 14:55:00,169.72,169.805,169.71,169.775,724600000.0
2008-07-23 15:00:00,169.78,169.785,169.71,169.76,1352400000.0
2008-07-23 15:05:00,169.76,169.79,169.67,169.675,1112500000.0
2008-07-23 15:10:00,169.675,169.675,169.58,169.59,1303600000.0
2008-07-23 15:15:00,169.59,169.69,169.59,169.65,1873700000.0
2008-07-23 15:20:00,169.65,169.705,169.58,169.58,1788300001.0
2008-07-23 15:25:00,169.575,169.58,169.49,169.505,1840000000.0
2008-07-23 15:30:00,169.505,169.55,169.475,169.54,1410800000.0
2008-07-23 15:35:00,169.53,169.54,169.47,169.48,1306800000.0
2008-07-23 15:40:00,169.48,169.5,169.43,169.44,1420600000.0
2008-07-23 15:45:00,169.44,169.5,169.425,169.425,1496100000.0
2008-07-23 15:50:00,169.425,169.46,169.4,169.445,1591300000.0
2008-07-23 15:55:00,169.445,169.47,169.325,169.33,1915499999.0
2008-07-23 16:00:00,169.32,169.365,169.27,169.345,2471899998.0
2008-07-23 16:05:00,169.355,169.37,169.29,169.34,2224599999.0
2008-07-23 16:10:00,169.335,169.435,169.27,169.28,2605199999.0
2008-07-23 16:15:00,169.28,169.355,169.27,169.35,1762100000.0
2008-07-23 16:20:00,169.35,169.415,169.31,169.32,2006000000.0
2008-07-23 16:25:00,169.32,169.37,169.3,169.31,1964500001.0
2008-07-23 16:30:00,169.31,169.315,169.22,169.235,1699399998.0
2008-07-23 16:35:00,169.235,169.335,169.215,169.3,2567900003.0
2008-07-23 16:40:00,169.3,169.345,169.245,169.245,2147400000.0
2008-07-23 16:45:00,169.245,169.25,169.15,169.185,2317300001.0
2008-07-23 16:50:00,169.185,169.245,169.13,169.24,2096800001.0
2008-07-23 16:55:00,169.24,169.265,169.185,169.22,1935599998.0
2008-07-23 17:00:00,169.215,169.28,169.145,169.27,2422099998.0
2008-07-23 17:05:00,169.265,169.28,169.215,169.235,1442500000.0
2008-07-23 17:10:00,169.23,169.235,169.155,169.185,1381500001.0
2008-07-23 17:15:00,169.185,169.265,169.155,169.16,1331799999.0
2008-07-23 17:20:00,169.16,169.22,169.13,169.2,971600000.0
2008-07-23 17:25:00,169.2,169.215,169.155,169.175,936000000.0
2008-07-23 17:30:00,169.175,169.235,169.175,169.215,1077400000.0
2008-07-23 17:35:00,169.215,169.275,169.205,169.27,1006200000.0
2008-07-23 17:40:00,169.27,169.31,169.225,169.25,1084400000.0
2008-07-23 17:45:00,169.25,169.295,169.22,169.27,1332300000.0
2008-07-23 17:50:00,169.27,169.28,169.21,169.21,1977500001.0
2008-07-23 17:55:00,169.21,169.23,169.12,169.14,1670000000.0
2008-07-23 18:00:00,169.14,169.23,169.12,169.23,1417900000.0
2008-07-23 18:05:00,169.23,169.265,169.16,169.225,2427899998.0
2008-07-23 18:10:00,169.225,169.255,169.175,169.22,2345100003.0
2008-07-23 18:15:00,169.23,169.275,169.175,169.25,2265200000.0
2008-07-23 18:20:00,169.25,169.3,169.235,169.27,2856000001.0
2008-07-23 18:25:00,169.27,169.29,169.22,169.23,1697699999.0
2008-07-23 18:30:00,169.23,169.265,169.215,169.255,1564100001.0
2008-07-23 18:35:00,169.23,169.3,169.23,169.295,1681000000.0
2008-07-23 18:40:00,169.295,169.34,169.25,169.28,2708900006.0
2008-07-23 18:45:00,169.27,169.28,169.22,169.24,1430400000.0
2008-07-23 18:50:00,169.255,169.275,169.23,169.26,1273600000.0
2008-07-23 18:55:00,169.25,169.26,169.165,169.18,1421100000.0
2008-07-23 19:00:00,169.19,169.275,169.185,169.275,2203800006.0
2008-07-23 19:05:00,169.24,169.28,169.225,169.255,2829700000.0
2008-07-23 19:10:00,169.26,169.28,169.225,169.25,2118699999.0
2008-07-23 19:15:00,169.25,169.29,169.23,169.29,1624900004.0
2008-07-23 19:20:00,169.29,169.295,169.24,169.26,2160900002.0
2008-07-23 19:25:00,169.26,169.31,169.235,169.27,3875399994.0
2008-07-23 19:30:00,169.27,169.3,169.21,169.275,1995500002.0
2008-07-23 19:35:00,169.275,169.35,169.26,169.31,1497600000.0
2008-07-23 19:40:00,169.31,169.38,169.29,169.34,2809100001.0
2008-07-23 19:45:00,169.34,169.355,169.25,169.29,5394100001.0
2008-07-23 19:50:00,169.29,169.305,169.16,169.24,2156200001.0
2008-07-23 19:55:00,169.23,169.325,169.18,169.22,2027200001.0
2008-07-23 20:00:00,169.22,169.31,169.145,169.2,3059900003.0
2008-07-23 20:05:00,169.2,169.265,169.14,169.16,3278200000.0
2008-07-23 20:10:00,169.16,169.24,169.115,169.175,2470699998.0
2008-07-23 20:15:00,169.175,169.24,169.175,169.21,2200399999.0
2008-07-23 20:20:00,169.215,169.27,169.17,169.215,2813699999.0
2008-07-23 20:25:00,169.21,169.23,169.15,169.21,2174799999.0
2008-07-23 20:30:00,169.21,169.26,169.18,169.21,2709700004.0
2008-07-23 20:35:00,169.21,169.25,169.145,169.195,1982900001.0
2008-07-23 20:40:00,169.195,169.24,169.16,169.195,1774899999.0
2008-07-23 20:45:00,169.195,169.22,169.145,169.17,1605399999.0
2008-07-23 20:50:00,169.16,169.225,169.155,169.165,1692100001.0
2008-07-23 20:55:00,169.17,169.2,169.145,169.2,1618100000.0
2008-07-23 21:00:00,169.19,169.24,169.165,169.235,2415099999.0
2008-07-23 21:05:00,169.235,169.245,169.21,169.23,762700000.0
2008-07-23 21:10:00,169.24,169.29,169.21,169.28,810000000.0
2008-07-23 21:15:00,169.28,169.31,169.26,169.28,571900000.0
2008-07-23 21:20:00,169.29,169.3,169.25,169.29,514300000.0
2008-07-23 21:25:00,169.29,169.33,169.26,169.32,1083700000.0
2008-07-23 21:30:00,169.32,169.335,169.24,169.29,1054600000.0
2008-07-23 21:35:00,169.29,169.32,169.26,169.26,835900000.0
2008-07-23 21:40:00,169.26,169.31,169.215,169.28,777400000.0
2008-07-23 21:45:00,169.28,169.305,169.235,169.26,490800000.0
2008-07-23 21:50:00,169.26,169.27,169.235,169.26,573200000.0
2008-07-23 21:55:00,169.26,169.26,169.24,169.24,432800000.0
2008-07-23 22:00:00,169.24,169.245,169.18,169.24,473600000.0
2008-07-23 22:05:00,169.24,169.27,169.225,169.25,166000000.0
2008-07-23 22:10:00,169.25,169.29,169.25,169.28,219600000.0
2008-07-23 22:15:00,169.28,169.29,169.22,169.23,367500000.0
2008-07-23 22:20:00,169.23,169.27,169.225,169.26,254400000.0
2008-07-23 22:25:00,169.26,169.29,169.245,169.27,318700000.0
2008-07-23 22:30:00,169.27,169.3,169.27,169.29,137500000.0
2008-07-23 22:35:00,169.29,169.31,169.27,169.27,285500000.0
2008-07-23 22:40:00,169.27,169.34,169.27,169.32,294100000.0
2008-07-23 22:45:00,169.32,169.355,169.3,169.35,457600000.0
2008-07-23 22:50:00,169.35,169.4,169.33,169.39,358800000.0
2008-07-23 22:55:00,169.39,169.4,169.335,169.375,474700000.0
2008-07-23 23:00:00,169.365,169.41,169.335,169.39,936499993.0
2008-07-23 23:05:00,169.39,169.415,169.32,169.38,732500000.0
2008-07-23 23:10:00,169.385,169.4,169.325,169.37,588900000.0
2008-07-23 23:15:00,169.37,169.4,169.355,169.38,246000000.0
2008-07-23 23:20:00,169.38,169.39,169.36,169.37,121300000.0
2008-07-23 23:25:00,169.37,169.39,169.335,169.38,137700000.0
2008-07-23 23:30:00,169.38,169.38,169.25,169.26,159200000.0
2008-07-23 23:35:00,169.26,169.285,169.195,169.22,373800000.0
2008-07-23 23:40:00,169.23,169.25,169.215,169.24,238200000.0
2008-07-23 23:45:00,169.24,169.26,169.23,169.24,110800000.0
2008-07-23 23:50:00,169.25,169.28,169.23,169.27,115400000.0
2008-07-23 23:55:00,169.27,169.28,169.26,169.28,45300000.0
2008-07-24 00:00:00,169.29,169.34,169.29,169.32,155200000.0
2008-07-24 00:05:00,169.32,169.35,169.31,169.33,136000000.0
2008-07-24 00:10:00,169.34,169.34,169.33,169.33,59000000.0
2008-07-24 00:15:00,169.33,169.33,169.31,169.32,88900000.0
2008-07-24 00:20:00,169.31,169.38,169.31,169.36,152000000.0
2008-07-24 00:25:00,169.36,169.37,169.35,169.36,88100000.0
2008-07-24 00:30:00,169.35,169.41,169.35,169.4,315200000.0
2008-07-24 00:35:00,169.41,169.42,169.39,169.39,134100000.0
2008-07-24 00:40:00,169.4,169.41,169.36,169.37,258500000.0
2008-07-24 00:45:00,169.37,169.37,169.34,169.35,119800000.0
2008-07-24 00:50:00,169.35,169.36,169.34,169.35,76800000.0
2008-07-24 00:55:00,169.35,169.35,169.315,169.32,161200000.0
2008-07-24 01:00:00,169.315,169.33,169.3,169.33,319400000.0
2008-07-24 01:05:00,169.32,169.37,169.31,169.35,241900000.0
2008-07-24 01:10:00,169.34,169.35,169.3,169.3,71700000.0
2008-07-24 01:15:00,169.31,169.33,169.26,169.31,266300000.0
2008-07-24 01:20:00,169.3,169.32,169.23,169.23,473100000.0
2008-07-24 01:25:00,169.23,169.24,169.2,169.22,529400000.0
2008-07-24 01:30:00,169.22,169.295,169.205,169.27,595200000.0
2008-07-24 01:35:00,169.27,169.285,169.22,169.22,370100000.0
2008-07-24 01:40:00,169.22,169.28,169.22,169.25,154900000.0
2008-07-24 01:45:00,169.25,169.29,169.23,169.28,111100000.0
2008-07-24 01:50:00,169.27,169.28,169.19,169.215,342600000.0
2008-07-24 01:55:00,169.21,169.25,169.19,169.235,420900000.0
2008-07-24 02:00:00,169.24,169.24,169.175,169.2,595800000.0
2008-07-24 02:05:00,169.205,169.22,169.19,169.215,310900000.0
2008-07-24 02:10:00,169.215,169.215,169.125,169.13,592300000.0
2008-07-24 02:15:00,169.135,169.15,169.085,169.15,627000000.0
2008-07-24 02:20:00,169.15,169.19,169.13,169.19,322400000.0
2008-07-24 02:25:00,169.18,169.22,169.14,169.19,410700000.0
2008-07-24 02:30:00,169.19,169.19,169.155,169.18,134600000.0
2008-07-24 02:35:00,169.19,169.21,169.15,169.15,257500000.0
2008-07-24 02:40:00,169.15,169.19,169.15,169.19,136300000.0
2008-07-24 02:45:00,169.18,169.18,169.15,169.17,197500000.0
2008-07-24 02:50:00,169.18,169.19,169.14,169.16,214200000.0
2008-07-24 02:55:00,169.17,169.18,169.145,169.15,247900000.0
2008-07-24 03:00:00,169.16,169.18,169.145,169.16,254600000.0
2008-07-24 03:05:00,169.16,169.2,169.15,169.15,291200000.0
2008-07-24 03:10:00,169.15,169.18,169.12,169.14,278100000.0
2008-07-24 03:15:00,169.13,169.14,169.105,169.13,203300000.0
2008-07-24 03:20:00,169.13,169.15,169.11,169.14,155900000.0
2008-07-24 03:25:00,169.14,169.15,169.12,169.14,148600000.0
2008-07-24 03:30:00,169.14,169.17,169.14,169.16,134000000.0
2008-07-24 03:35:00,169.16,169.17,169.15,169.16,96100000.0
2008-07-24 03:40:00,169.17,169.17,169.14,169.15,185000000.0
2008-07-24 03:45:00,169.145,169.19,169.095,169.17,271400000.0
2008-07-24 03:50:00,169.17,169.2,169.16,169.19,242800000.0
2008-07-24 03:55:00,169.185,169.19,169.145,169.15,310100000.0
2008-07-24 04:00:00,169.15,169.16,169.1,169.12,186300000.0
2008-07-24 04:05:00,169.12,169.14,169.09,169.12,248800000.0
2008-07-24 04:10:00,169.12,169.145,169.065,169.1,241100000.0
2008-07-24 04:15:00,169.1,169.125,169.065,169.1,384000000.0
2008-07-24 04:20:00,169.1,169.115,169.07,169.09,241500000.0
2008-07-24 04:25:00,169.095,169.16,169.09,169.15,324900000.0
2008-07-24 04:30:00,169.16,169.17,169.135,169.14,390200000.0
2008-07-24 04:35:00,169.14,169.15,169.14,169.14,140100000.0
2008-07-24 04:40:00,169.15,169.15,169.115,169.14,144300000.0
2008-07-24 04:45:00,169.14,169.145,169.115,169.135,211300000.0
2008-07-24 04:50:00,169.135,169.15,169.12,169.13,205800000.0
2008-07-24 04:55:00,169.14,169.145,169.12,169.12,153900000.0
2008-07-24 05:00:00,169.11,169.14,169.09,169.09,229300000.0
2008-07-24 05:05:00,169.1,169.105,169.07,169.09,189000000.0
2008-07-24 05:10:00,169.09,169.155,169.08,169.13,219600000.0
2008-07-24 05:15:00,169.13,169.14,169.1,169.11,110800000.0
2008-07-24 05:20:00,169.11,169.11,169.05,169.11,382600000.0
2008-07-24 05:25:00,169.11,169.14,169.1,169.135,179300000.0
2008-07-24 05:30:00,169.14,169.19,169.14,169.15,131400000.0
2008-07-24 05:35:00,169.15,169.175,169.13,169.16,100900000.0
2008-07-24 05:40:00,169.16,169.16,169.11,169.12,140600000.0
2008-07-24 05:45:00,169.12,169.14,169.09,169.095,146100000.0
2008-07-24 05:50:00,169.095,169.13,169.09,169.11,154000000.0
2008-07-24 05:55:00,169.11,169.125,169.095,169.12,185100000.0
2008-07-24 06:00:00,169.12,169.18,169.115,169.17,212700000.0
2008-07-24 06:05:00,169.18,169.29,169.18,169.26,419400000.0
2008-07-24 06:10:00,169.26,169.26,169.22,169.23,207600000.0
2008-07-24 06:15:00,169.23,169.28,169.23,169.27,282900000.0
2008-07-24 06:20:00,169.27,169.29,169.26,169.26,273600000.0
2008-07-24 06:25:00,169.26,169.305,169.26,169.29,376000000.0
2008-07-24 06:30:00,169.29,169.31,169.28,169.29,195400000.0
2008-07-24 06:35:00,169.285,169.29,169.26,169.28,215300000.0
2008-07-24 06:40:00,169.27,169.28,169.25,169.27,226300000.0
2008-07-24 06:45:00,169.27,169.29,169.25,169.28,198100000.0
2008-07-24 06:50:00,169.29,169.3,169.28,169.28,152500000.0
2008-07-24 06:55:00,169.28,169.32,169.275,169.3,226300000.0
2008-07-24 07:00:00,169.3,169.33,169.29,169.32,328600000.0
2008-07-24 07:05:00,169.32,169.34,169.305,169.34,462300000.0
2008-07-24 07:10:00,169.34,169.36,169.25,169.26,392800000.0
2008-07-24 07:15:00,169.255,169.29,169.23,169.28,232100000.0
2008-07-24 07:20:00,169.29,169.35,169.28,169.32,538100000.0
2008-07-24 07:25:00,169.31,169.34,169.24,169.26,423500000.0
2008-07-24 07:30:00,169.25,169.27,169.21,169.26,292000000.0
2008-07-24 07:35:00,169.255,169.3,169.25,169.28,233400000.0
2008-07-24 07:40:00,169.275,169.295,169.23,169.26,346900000.0
2008-07-24 07:45:00,169.26,169.34,169.26,169.32,367200000.0
2008-07-24 07:50:00,169.33,169.34,169.28,169.31,423100000.0
2008-07-24 07:55:00,169.31,169.31,169.205,169.205,524900000.0
2008-07-24 08:00:00,169.21,169.325,169.21,169.29,761100000.0
2008-07-24 08:05:00,169.295,169.345,169.25,169.33,875800000.0
2008-07-24 08:10:00,169.335,169.335,169.25,169.28,794300000.0
2008-07-24 08:15:00,169.28,169.32,169.23,169.3,1081400000.0
2008-07-24 08:20:00,169.3,169.305,169.24,169.26,1155200000.0
2008-07-24 08:25:00,169.26,169.33,169.25,169.285,868900000.0
2008-07-24 08:30:00,169.29,169.31,169.23,169.29,1169400000.0
2008-07-24 08:35:00,169.29,169.31,169.225,169.24,1069700001.0
2008-07-24 08:40:00,169.24,169.255,169.155,169.17,1142200000.0
2008-07-24 08:45:00,169.18,169.2,169.09,169.105,2049000000.0
2008-07-24 08:50:00,169.11,169.115,168.9,168.91,1812800000.0
2008-07-24 08:55:00,168.91,168.995,168.9,168.98,1942100000.0
2008-07-24 09:00:00,168.98,168.99,168.89,168.96,1812900000.0
2008-07-24 09:05:00,168.96,168.99,168.92,168.955,1364900000.0
2008-07-24 09:10:00,168.955,168.98,168.885,168.955,1356600001.0
2008-07-24 09:15:00,168.965,169.01,168.955,168.97,995500000.0
2008-07-24 09:20:00,168.98,169.055,168.935,168.99,1191900000.0
2008-07-24 09:25:00,168.99,169.04,168.96,169.01,1250300000.0
2008-07-24 09:30:00,169.01,169.06,168.96,169.06,1704200000.0
2008-07-24 09:35:00,169.065,169.085,169.055,169.07,1356900000.0
2008-07-24 09:40:00,169.075,169.085,169.02,169.06,1257400000.0
2008-07-24 09:45:00,169.06,169.075,168.965,169.04,1512100000.0
2008-07-24 09:50:00,169.04,169.125,169.0,169.125,1311300000.0
2008-07-24 09:55:00,169.13,169.19,168.84,168.875,1750754671.0
2008-07-24 10:00:00,168.855,168.88,168.7,168.81,2234450000.0
2008-07-24 10:05:00,168.81,168.82,168.715,168.795,2146600000.0
2008-07-24 10:10:00,168.795,168.8,168.71,168.745,1986700001.0
2008-07-24 10:15:00,168.745,168.765,168.65,168.66,2037300000.0
2008-07-24 10:20:00,168.66,168.75,168.65,168.7,2039300000.0
2008-07-24 10:25:00,168.7,168.725,168.66,168.7,1229800000.0
2008-07-24 10:30:00,168.695,168.77,168.555,168.6,2063100003.0
2008-07-24 10:35:00,168.6,168.66,168.555,168.6,1627900000.0
2008-07-24 10:40:00,168.6,168.66,168.565,168.61,1541300000.0
2008-07-24 10:45:00,168.615,168.68,168.55,168.68,1773700000.0
2008-07-24 10:50:00,168.675,168.765,168.66,168.75,1436900000.0
2008-07-24 10:55:00,168.755,168.8,168.68,168.7,1271000000.0
2008-07-24 11:00:00,168.7,168.795,168.67,168.76,1365400000.0
2008-07-24 11:05:00,168.765,168.84,168.755,168.815,1881300000.0
2008-07-24 11:10:00,168.82,168.84,168.745,168.75,1084100000.0
2008-07-24 11:15:00,168.75,168.81,168.735,168.76,1113900000.0
2008-07-24 11:20:00,168.76,168.845,168.735,168.815,1754900000.0
2008-07-24 11:25:00,168.815,168.855,168.805,168.825,1413700001.0
2008-07-24 11:30:00,168.825,168.91,168.805,168.895,1299299999.0
2008-07-24 11:35:00,168.895,168.94,168.86,168.87,1528700000.0
2008-07-24 11:40:00,168.87,168.92,168.83,168.85,1371800000.0
2008-07-24 11:45:00,168.85,168.93,168.835,168.835,1328600000.0
2008-07-24 11:50:00,168.845,168.9,168.835,168.86,1169600000.0
2008-07-24 11:55:00,168.86,168.92,168.835,168.86,1250500000.0
2008-07-24 12:00:00,168.86,168.88,168.835,168.85,964900000.0
2008-07-24 12:05:00,168.85,168.94,168.85,168.915,1021300000.0
2008-07-24 12:10:00,168.92,168.98,168.91,168.94,1236400000.0
2008-07-24 12:15:00,168.94,168.995,168.93,168.97,994600000.0
2008-07-24 12:20:00,168.97,169.035,168.97,169.015,1246600000.0
2008-07-24 12:25:00,169.015,169.025,168.98,168.99,842800000.0
2008-07-24 12:30:00,168.985,168.99,168.95,168.96,993300000.0
2008-07-24 12:35:00,168.96,168.98,168.935,168.94,818800000.0
2008-07-24 12:40:00,168.935,168.95,168.87,168.93,1588299999.0
2008-07-24 12:45:00,168.92,169.0,168.92,168.955,1249700000.0
2008-07-24 12:50:00,168.96,168.97,168.93,168.94,515500000.0
2008-07-24 12:55:00,168.94,168.96,168.91,168.91,560000000.0
2008-07-24 13:00:00,168.92,168.98,168.91,168.93,863900000.0
2008-07-24 13:05:00,168.93,168.99,168.88,168.97,815100000.0
2008-07-24 13:10:00,168.97,168.97,168.9,168.92,891400000.0
2008-07-24 13:15:00,168.92,168.94,168.9,168.92,982400000.0
2008-07-24 13:20:00,168.93,168.93,168.875,168.875,729000000.0
2008-07-24 13:25:00,168.875,168.91,168.865,168.88,669900000.0
2008-07-24 13:30:00,168.88,168.93,168.86,168.885,1033800000.0
2008-07-24 13:35:00,168.885,168.9,168.8,168.82,1543000005.0
2008-07-24 13:40:00,168.82,168.88,168.805,168.875,942600001.0
2008-07-24 13:45:00,168.88,168.91,168.82,168.875,1457000000.0
2008-07-24 13:50:00,168.88,168.925,168.845,168.885,1032099999.0
2008-07-24 13:55:00,168.885,168.895,168.835,168.895,694599999.0
2008-07-24 14:00:00,168.89,168.96,168.87,168.96,795100000.0
2008-07-24 14:05:00,168.95,168.995,168.945,168.96,837400000.0
2008-07-24 14:10:00,168.97,168.97,168.92,168.93,829500000.0
2008-07-24 14:15:00,168.93,168.94,168.905,168.93,872400000.0
2008-07-24 14:20:00,168.93,168.95,168.905,168.91,747200000.0
2008-07-24 14:25:00,168.915,168.935,168.865,168.9,1027400000.0
2008-07-24 14:30:00,168.885,168.945,168.845,168.86,2421699995.0
2008-07-24 14:35:00,168.86,168.9,168.82,168.83,1676200003.0
2008-07-24 14:40:00,168.83,168.87,168.795,168.795,2217900000.0
2008-07-24 14:45:00,168.81,168.84,168.78,168.81,1559499999.0
2008-07-24 14:50:00,168.81,168.82,168.74,168.74,1188200000.0
2008-07-24 14:55:00,168.74,168.745,168.695,168.715,1371699999.0
2008-07-24 15:00:00,168.72,168.73,168.64,168.68,1919900001.0
2008-07-24 15:05:00,168.67,168.77,168.67,168.765,1355500000.0
2008-07-24 15:10:00,168.765,168.81,168.735,168.8,1547600000.0
2008-07-24 15:15:00,168.8,168.96,168.795,168.96,1303700000.0
2008-07-24 15:20:00,168.96,168.995,168.945,168.975,1589600000.0
2008-07-24 15:25:00,168.97,168.99,168.95,168.975,1292400000.0
2008-07-24 15:30:00,168.97,169.0,168.93,168.93,1662000000.0
2008-07-24 15:35:00,168.93,168.945,168.89,168.91,1196800000.0
2008-07-24 15:40:00,168.91,168.935,168.875,168.885,1717800000.0
2008-07-24 15:45:00,168.885,168.905,168.84,168.88,1564500000.0
2008-07-24 15:50:00,168.88,168.89,168.79,168.8,1438400000.0
2008-07-24 15:55:00,168.8,168.895,168.765,168.85,1403300000.0
2008-07-24 16:00:00,168.86,168.89,168.755,168.85,2564600008.0
2008-07-24 16:05:00,168.85,168.87,168.75,168.81,2160100000.0
2008-07-24 16:10:00,168.81,168.885,168.77,168.85,1404600000.0
2008-07-24 16:15:00,168.85,168.95,168.81,168.95,1447300000.0
2008-07-24 16:20:00,168.94,168.98,168.865,168.875,1926999998.0
2008-07-24 16:25:00,168.875,168.885,168.82,168.85,1713200000.0
2008-07-24 16:30:00,168.85,168.915,168.85,168.86,1986300000.0
2008-07-24 16:35:00,168.85,168.89,168.77,168.8,2760199999.0
2008-07-24 16:40:00,168.795,168.85,168.75,168.8,2069500001.0
2008-07-24 16:45:00,168.81,168.815,168.685,168.7,1630000000.0
2008-07-24 16:50:00,168.7,168.73,168.675,168.705,1745999999.0
2008-07-24 16:55:00,168.705,168.735,168.655,168.66,1416600000.0
2008-07-24 17:00:00,168.66,168.7,168.64,168.65,1547100001.0
2008-07-24 17:05:00,168.65,168.7,168.635,168.65,2316099999.0
2008-07-24 17:10:00,168.65,168.665,168.58,168.6,1424500001.0
2008-07-24 17:15:00,168.6,168.65,168.545,168.6,2072700003.0
2008-07-24 17:20:00,168.58,168.61,168.54,168.58,1809100000.0
2008-07-24 17:25:00,168.58,168.59,168.53,168.55,1706100000.0
2008-07-24 17:30:00,168.55,168.55,168.365,168.37,2292200001.0
2008-07-24 17:35:00,168.37,168.495,168.365,168.44,1771600000.0
2008-07-24 17:40:00,168.44,168.475,168.33,168.445,1808799999.0
2008-07-24 17:45:00,168.445,168.51,168.415,168.5,1441400000.0
2008-07-24 17:50:00,168.505,168.55,168.5,168.53,1225900000.0
2008-07-24 17:55:00,168.53,168.555,168.465,168.49,1130400000.0
2008-07-24 18:00:00,168.5,168.54,168.455,168.455,1045000000.0
2008-07-24 18:05:00,168.455,168.49,168.415,168.485,1057000000.0
2008-07-24 18:10:00,168.485,168.5,168.44,168.45,925900000.0
2008-07-24 18:15:00,168.435,168.47,168.415,168.425,1233300000.0
2008-07-24 18:20:00,168.44,168.53,168.43,168.475,1222600001.0
2008-07-24 18:25:00,168.48,168.49,168.41,168.445,1019500000.0
2008-07-24 18:30:00,168.445,168.47,168.355,168.395,1380399999.0
2008-07-24 18:35:00,168.395,168.415,168.29,168.375,1994700000.0
2008-07-24 18:40:00,168.375,168.52,168.375,168.505,1174600000.0
2008-07-24 18:45:00,168.505,168.54,168.455,168.455,1005200000.0
2008-07-24 18:50:00,168.465,168.47,168.37,168.375,1293800000.0
2008-07-24 18:55:00,168.375,168.42,168.365,168.365,779900000.0
2008-07-24 19:00:00,168.365,168.45,168.355,168.42,1586000000.0
2008-07-24 19:05:00,168.425,168.435,168.34,168.4,1894700000.0
2008-07-24 19:10:00,168.4,168.465,168.38,168.465,1372200000.0
2008-07-24 19:15:00,168.465,168.5,168.37,168.38,1083500000.0
2008-07-24 19:20:00,168.38,168.455,168.36,168.42,859200000.0
2008-07-24 19:25:00,168.42,168.425,168.335,168.35,1268100000.0
2008-07-24 19:30:00,168.35,168.4,168.315,168.315,899500000.0
2008-07-24 19:35:00,168.315,168.33,168.25,168.255,1581799999.0
2008-07-24 19:40:00,168.26,168.26,168.045,168.125,1666500001.0
2008-07-24 19:45:00,168.125,168.155,168.105,168.13,590200000.0
2008-07-24 19:50:00,168.13,168.15,168.085,168.1,960900000.0
2008-07-24 19:55:00,168.1,168.135,168.045,168.08,849400000.0
2008-07-24 20:00:00,168.075,168.115,168.05,168.055,1047600000.0
2008-07-24 20:05:00,168.055,168.08,167.985,168.035,1394500000.0
2008-07-24 20:10:00,168.04,168.05,167.945,167.98,1343200000.0
2008-07-24 20:15:00,167.98,168.02,167.95,167.995,850400000.0
2008-07-24 20:20:00,167.99,168.015,167.975,167.98,1048500000.0
2008-07-24 20:25:00,167.98,168.01,167.94,167.975,1045500000.0
2008-07-24 20:30:00,167.96,168.01,167.955,167.985,723800000.0
2008-07-24 20:35:00,167.99,167.99,167.92,167.965,942600000.0
2008-07-24 20:40:00,167.965,167.99,167.93,167.985,961800000.0
2008-07-24 20:45:00,167.985,168.025,167.965,167.98,630100000.0
2008-07-24 20:50:00,167.985,168.0,167.95,167.99,807500000.0
2008-07-24 20:55:00,167.99,168.08,167.955,168.065,972800001.0
2008-07-24 21:00:00,168.065,168.19,168.05,168.19,875000000.0
2008-07-24 21:05:00,168.19,168.19,168.115,168.14,859200000.0
2008-07-24 21:10:00,168.15,168.155,168.07,168.07,770400000.0
2008-07-24 21:15:00,168.08,168.11,168.01,168.075,967000000.0
2008-07-24 21:20:00,168.075,168.135,168.055,168.06,965500000.0
2008-07-24 21:25:00,168.06,168.125,168.035,168.12,787600000.0
2008-07-24 21:30:00,168.115,168.135,168.08,168.105,1315800000.0
2008-07-24 21:35:00,168.105,168.155,168.075,168.08,912400000.0
2008-07-24 21:40:00,168.08,168.08,168.015,168.02,837900000.0
2008-07-24 21:45:00,168.02,168.115,168.015,168.085,881400000.0
2008-07-24 21:50:00,168.085,168.145,168.055,168.13,976300000.0
2008-07-24 21:55:00,168.14,168.24,168.13,168.2,1204600000.0
2008-07-24 22:00:00,168.2,168.225,168.125,168.145,868600000.0
2008-07-24 22:05:00,168.15,168.22,168.14,168.195,875100000.0
2008-07-24 22:10:00,168.195,168.21,168.14,168.15,494500000.0
2008-07-24 22:15:00,168.15,168.16,168.12,168.12,415900000.0
2008-07-24 22:20:00,168.12,168.12,168.08,168.095,571700000.0
2008-07-24 22:25:00,168.1,168.145,168.085,168.12,495900000.0
2008-07-24 22:30:00,168.12,168.135,168.115,168.125,241800000.0
2008-07-24 22:35:00,168.125,168.145,168.12,168.125,253300000.0
2008-07-24 22:40:00,168.125,168.23,168.125,168.225,407300000.0
2008-07-24 22:45:00,168.225,168.275,168.22,168.265,222100000.0
2008-07-24 22:50:00,168.26,168.31,168.235,168.3,262600000.0
2008-07-24 22:55:00,168.3,168.3,168.24,168.24,346300000.0
2008-07-24 23:00:00,168.245,168.26,167.99,168.245,515900000.0
2008-07-24 23:05:00,168.255,168.33,168.16,168.32,693000000.0
2008-07-24 23:10:00,168.33,168.41,168.285,168.41,684200000.0
2008-07-24 23:15:00,168.41,168.42,168.325,168.36,1026200000.0
2008-07-24 23:20:00,168.35,168.36,168.31,168.32,405000000.0
2008-07-24 23:25:00,168.32,168.37,168.295,168.355,470100000.0
2008-07-24 23:30:00,168.355,168.41,168.315,168.34,504600000.0
2008-07-24 23:35:00,168.35,168.4,168.34,168.37,164300000.0
2008-07-24 23:40:00,168.37,168.39,168.275,168.345,360000000.0
2008-07-24 23:45:00,168.335,168.345,168.245,168.32,163400000.0
2008-07-24 23:50:00,168.32,168.36,168.31,168.32,192600000.0
2008-07-24 23:55:00,168.33,168.375,168.33,168.355,277200000.0
2008-07-25 00:00:00,168.36,168.4,168.295,168.39,190300000.0
2008-07-25 00:05:00,168.39,168.39,168.345,168.365,179200000.0
2008-07-25 00:10:00,168.37,168.395,168.34,168.375,112200000.0
2008-07-25 00:15:00,168.38,168.38,168.31,168.34,267100000.0
2008-07-25 00:20:00,168.335,168.455,168.335,168.45,451400000.0
2008-07-25 00:25:00,168.45,168.49,168.41,168.45,460600000.0
2008-07-25 00:30:00,168.45,168.465,168.43,168.445,146300000.0
2008-07-25 00:35:00,168.45,168.48,168.38,168.475,260300000.0
2008-07-25 00:40:00,168.47,168.5,168.395,168.475,270400000.0
2008-07-25 00:45:00,168.47,168.49,168.44,168.47,146600000.0
2008-07-25 00:50:00,168.46,168.475,168.445,168.46,391100000.0
2008-07-25 00:55:00,168.47,168.5,168.45,168.48,971200000.0
2008-07-25 01:00:00,168.475,168.53,168.47,168.49,808700000.0
2008-07-25 01:05:00,168.48,168.49,168.46,168.465,205300000.0
2008-07-25 01:10:00,168.465,168.485,168.46,168.465,66900000.0
2008-07-25 01:15:00,168.465,168.47,168.4,168.43,174500000.0
2008-07-25 01:20:00,168.43,168.43,168.35,168.37,220100000.0
2008-07-25 01:25:00,168.37,168.38,168.33,168.35,224000000.0
2008-07-25 01:30:00,168.35,168.38,168.33,168.37,329400000.0
2008-07-25 01:35:00,168.36,168.375,168.26,168.29,619900000.0
2008-07-25 01:40:00,168.29,168.34,168.275,168.335,348300000.0
2008-07-25 01:45:00,168.335,168.34,168.26,168.27,608200000.0
2008-07-25 01:50:00,168.265,168.285,168.205,168.235,731600000.0
2008-07-25 01:55:00,168.235,168.31,168.225,168.295,958900000.0
2008-07-25 02:00:00,168.295,168.35,168.255,168.285,755800000.0
2008-07-25 02:05:00,168.285,168.31,168.25,168.29,401800000.0
2008-07-25 02:10:00,168.29,168.31,168.245,168.25,427400000.0
2008-07-25 02:15:00,168.25,168.25,168.17,168.21,1056400000.0
2008-07-25 02:20:00,168.21,168.22,168.14,168.17,975500000.0
2008-07-25 02:25:00,168.16,168.21,168.14,168.14,518200000.0
2008-07-25 02:30:00,168.14,168.185,168.125,168.14,424300000.0
2008-07-25 02:35:00,168.14,168.16,168.12,168.14,323100000.0
2008-07-25 02:40:00,168.14,168.2,168.14,168.195,429700000.0
2008-07-25 02:45:00,168.2,168.24,168.18,168.23,627200000.0
2008-07-25 02:50:00,168.23,168.265,168.18,168.18,629600000.0
2008-07-25 02:55:00,168.18,168.2,168.12,168.13,803600000.0
2008-07-25 03:00:00,168.125,168.155,168.105,168.11,347800000.0
2008-07-25 03:05:00,168.115,168.12,168.08,168.09,592900000.0
2008-07-25 03:10:00,168.095,168.095,167.97,167.975,824900000.0
2008-07-25 03:15:00,167.975,168.005,167.93,167.955,1139900000.0
2008-07-25 03:20:00,167.97,168.035,167.965,168.03,754900000.0
2008-07-25 03:25:00,168.035,168.04,167.99,168.0,678000000.0
2008-07-25 03:30:00,168.0,168.005,167.92,167.95,740400000.0
2008-07-25 03:35:00,167.95,168.0,167.925,167.985,807500000.0
2008-07-25 03:40:00,167.995,168.01,167.985,168.0,300500000.0
2008-07-25 03:45:00,168.0,168.085,167.985,168.045,957900000.0
2008-07-25 03:50:00,168.04,168.1,168.035,168.08,583800000.0
2008-07-25 03:55:00,168.08,168.11,168.055,168.055,607900000.0
2008-07-25 04:00:00,168.06,168.075,168.035,168.07,738000000.0
2008-07-25 04:05:00,168.07,168.115,168.06,168.08,408700000.0
2008-07-25 04:10:00,168.085,168.09,168.065,168.065,224900000.0
2008-07-25 04:15:00,168.07,168.07,168.015,168.05,684600000.0
2008-07-25 04:20:00,168.05,168.08,168.02,168.02,945900000.0
2008-07-25 04:25:00,168.02,168.03,167.95,167.965,617200000.0
2008-07-25 04:30:00,167.965,167.97,167.91,167.935,833400000.0
2008-07-25 04:35:00,167.935,167.955,167.88,167.88,554200000.0
2008-07-25 04:40:00,167.88,167.905,167.85,167.875,672600000.0
2008-07-25 04:45:00,167.87,167.875,167.79,167.81,926600000.0
2008-07-25 04:50:00,167.81,167.815,167.76,167.79,756900000.0
2008-07-25 04:55:00,167.8,167.805,167.745,167.77,656700000.0
2008-07-25 05:00:00,167.775,167.855,167.755,167.85,562000000.0
2008-07-25 05:05:00,167.855,167.905,167.855,167.895,403700000.0
2008-07-25 05:10:00,167.895,167.895,167.84,167.875,507300000.0
2008-07-25 05:15:00,167.875,167.935,167.87,167.925,430600000.0
2008-07-25 05:20:00,167.925,167.925,167.88,167.895,316600000.0
2008-07-25 05:25:00,167.895,167.895,167.83,167.835,427500000.0
2008-07-25 05:30:00,167.835,167.835,167.795,167.815,861900000.0
2008-07-25 05:35:00,167.81,167.875,167.81,167.855,403200000.0
2008-07-25 05:40:00,167.87,167.92,167.85,167.895,681300000.0
2008-07-25 05:45:00,167.9,167.91,167.74,167.745,1030500000.0
2008-07-25 05:50:00,167.745,167.875,167.72,167.805,1099300000.0
2008-07-25 05:55:00,167.8,167.81,167.695,167.715,710700000.0
2008-07-25 06:00:00,167.715,167.77,167.67,167.675,1255300000.0
2008-07-25 06:05:00,167.68,167.685,167.62,167.64,1169500000.0
2008-07-25 06:10:00,167.645,167.68,167.61,167.64,823300000.0
2008-07-25 06:15:00,167.64,167.695,167.64,167.67,712900000.0
2008-07-25 06:20:00,167.67,167.7,167.645,167.685,1133700000.0
2008-07-25 06:25:00,167.685,167.7,167.65,167.65,744700000.0
2008-07-25 06:30:00,167.65,167.7,167.62,167.675,863000000.0
2008-07-25 06:35:00,167.675,167.695,167.65,167.65,879600000.0
2008-07-25 06:40:00,167.65,167.685,167.63,167.67,910800000.0
2008-07-25 06:45:00,167.67,167.75,167.665,167.71,970500000.0
2008-07-25 06:50:00,167.71,167.755,167.695,167.735,820700000.0
2008-07-25 06:55:00,167.74,167.805,167.72,167.795,801900000.0
2008-07-25 07:00:00,167.795,167.795,167.71,167.71,501500000.0
2008-07-25 07:05:00,167.71,167.74,167.67,167.7,772900000.0
2008-07-25 07:10:00,167.7,167.71,167.645,167.67,1053400000.0
2008-07-25 07:15:00,167.665,167.705,167.63,167.64,487600000.0
2008-07-25 07:20:00,167.65,167.705,167.63,167.7,720900000.0
2008-07-25 07:25:00,167.7,167.73,167.66,167.685,868200000.0
2008-07-25 07:30:00,167.685,167.72,167.67,167.685,577400000.0
2008-07-25 07:35:00,167.685,167.74,167.625,167.63,508400000.0
2008-07-25 07:40:00,167.625,167.745,167.62,167.735,744400000.0
2008-07-25 07:45:00,167.74,167.75,167.695,167.745,686600000.0
2008-07-25 07:50:00,167.74,167.755,167.67,167.705,959900000.0
2008-07-25 07:55:00,167.705,167.815,167.695,167.8,764500000.0
2008-07-25 08:00:00,167.805,167.835,167.675,167.76,1530600000.0
2008-07-25 08:05:00,167.755,167.79,167.67,167.755,1827100000.0
2008-07-25 08:10:00,167.755,167.815,167.74,167.79,1895500000.0
2008-07-25 08:15:00,167.79,167.83,167.735,167.815,1456400000.0
2008-07-25 08:20:00,167.825,167.885,167.78,167.845,1916000000.0
2008-07-25 08:25:00,167.845,167.855,167.75,167.77,1737600000.0
2008-07-25 08:30:00,167.77,167.775,167.68,167.68,1325200000.0
2008-07-25 08:35:00,167.685,167.705,167.505,167.555,1539400000.0
2008-07-25 08:40:00,167.555,167.64,167.525,167.615,1343800000.0
2008-07-25 08:45:00,167.62,167.685,167.595,167.66,1751200000.0
2008-07-25 08:50:00,167.665,167.765,167.635,167.75,1370800000.0
2008-07-25 08:55:00,167.75,167.79,167.71,167.75,1400300002.0
2008-07-25 09:00:00,167.75,167.83,167.74,167.785,1835000000.0
2008-07-25 09:05:00,167.785,167.785,167.685,167.72,1740700000.0
2008-07-25 09:10:00,167.72,167.73,167.67,167.68,1302600000.0
2008-07-25 09:15:00,167.68,167.72,167.62,167.67,1881100000.0
2008-07-25 09:20:00,167.67,167.69,167.585,167.61,1462000000.0
2008-07-25 09:25:00,167.61,167.625,167.58,167.6,1314000000.0
2008-07-25 09:30:00,167.6,167.635,167.595,167.605,1180400000.0
2008-07-25 09:35:00,167.605,167.62,167.55,167.6,1329300000.0
2008-07-25 09:40:00,167.6,167.645,167.59,167.6,1470400000.0
2008-07-25 09:45:00,167.6,167.63,167.55,167.615,1570200000.0
2008-07-25 09:50:00,167.61,167.64,167.595,167.63,1434800000.0
2008-07-25 09:55:00,167.63,167.68,167.62,167.675,1298300000.0
2008-07-25 10:00:00,167.675,167.74,167.65,167.715,1727000000.0
2008-07-25 10:05:00,167.715,167.85,167.715,167.76,1958300000.0
2008-07-25 10:10:00,167.76,167.8,167.725,167.735,1597700000.0
2008-07-25 10:15:00,167.735,167.855,167.735,167.85,1572200000.0
2008-07-25 10:20:00,167.85,167.91,167.845,167.89,1825900000.0
2008-07-25 10:25:00,167.89,168.05,167.885,168.03,1536600000.0
2008-07-25 10:30:00,168.03,168.125,168.0,168.07,1664599999.0
2008-07-25 10:35:00,168.07,168.085,168.025,168.04,1720700000.0
2008-07-25 10:40:00,168.04,168.085,167.975,168.07,1360500000.0
2008-07-25 10:45:00,168.07,168.07,167.97,168.005,1744100000.0
2008-07-25 10:50:00,168.01,168.095,168.01,168.075,965300000.0
2008-07-25 10:55:00,168.08,168.085,167.96,168.02,1613600000.0
2008-07-25 11:00:00,168.02,168.1,167.945,168.09,1749800000.0
2008-07-25 11:05:00,168.095,168.175,168.05,168.135,1920800000.0
2008-07-25 11:10:00,168.135,168.16,168.06,168.105,1805500000.0
2008-07-25 11:15:00,168.095,168.155,168.025,168.07,1666100000.0
2008-07-25 11:20:00,168.075,168.095,168.01,168.07,1184600000.0
2008-07-25 11:25:00,168.06,168.15,168.055,168.095,1968400000.0
2008-07-25 11:30:00,168.095,168.095,168.01,168.065,2054200000.0
2008-07-25 11:35:00,168.07,168.21,168.07,168.19,1432100000.0
2008-07-25 11:40:00,168.19,168.36,168.19,168.255,2129000003.0
2008-07-25 11:45:00,168.255,168.27,168.195,168.24,1681100000.0
2008-07-25 11:50:00,168.24,168.42,168.235,168.33,1861500000.0
2008-07-25 11:55:00,168.32,168.485,168.3,168.455,1824000000.0
2008-07-25 12:00:00,168.455,168.5,168.44,168.45,1227400000.0
2008-07-25 12:05:00,168.44,168.72,168.43,168.71,1636000000.0
2008-07-25 12:10:00,168.715,168.88,168.64,168.84,2035300000.0
2008-07-25 12:15:00,168.84,168.885,168.755,168.76,1546199999.0
2008-07-25 12:20:00,168.76,168.905,168.755,168.86,1438200000.0
2008-07-25 12:25:00,168.86,168.93,168.845,168.93,1148500000.0
2008-07-25 12:30:00,168.93,168.985,168.885,168.905,1268300000.0
2008-07-25 12:35:00,168.905,168.99,168.89,168.92,998000000.0
2008-07-25 12:40:00,168.925,168.98,168.92,168.95,1368699999.0
2008-07-25 12:45:00,168.95,168.96,168.88,168.895,970300000.0
2008-07-25 12:50:00,168.9,168.9,168.79,168.81,1240700000.0
2008-07-25 12:55:00,168.82,168.84,168.745,168.77,1959767498.0
2008-07-25 13:00:00,168.77,168.83,168.75,168.77,1257000000.0
2008-07-25 13:05:00,168.77,168.805,168.705,168.705,910800000.0
2008-07-25 13:10:00,168.71,168.815,168.71,168.8,743000000.0
2008-07-25 13:15:00,168.805,168.85,168.79,168.84,898000000.0
2008-07-25 13:20:00,168.84,168.95,168.8,168.9,1532400000.0
2008-07-25 13:25:00,168.9,168.945,168.85,168.855,702900000.0
2008-07-25 13:30:00,168.86,168.93,168.83,168.88,913100000.0
2008-07-25 13:35:00,168.88,168.91,168.84,168.885,824700000.0
2008-07-25 13:40:00,168.885,168.91,168.87,168.91,581900000.0
2008-07-25 13:45:00,168.91,169.06,168.9,169.045,1151899997.0
2008-07-25 13:50:00,169.045,169.06,168.935,168.95,1594300000.0
2008-07-25 13:55:00,168.95,169.015,168.93,169.0,814400000.0
2008-07-25 14:00:00,169.0,169.0,168.94,168.94,469300000.0
2008-07-25 14:05:00,168.95,168.95,168.835,168.85,648200000.0
2008-07-25 14:10:00,168.85,168.855,168.77,168.78,2098700000.0
2008-07-25 14:15:00,168.77,168.825,168.75,168.82,1846099997.0
2008-07-25 14:20:00,168.82,168.87,168.82,168.85,1769099999.0
2008-07-25 14:25:00,168.855,168.91,168.79,168.9,2256600000.0
2008-07-25 14:30:00,168.9,169.235,168.81,169.14,3809599999.0
2008-07-25 14:35:00,169.13,169.28,169.125,169.25,2727700004.0
2008-07-25 14:40:00,169.25,169.26,169.175,169.21,2335099998.0
2008-07-25 14:45:00,169.205,169.24,169.16,169.2,2360100001.0
2008-07-25 14:50:00,169.19,169.24,169.17,169.22,2241300000.0
2008-07-25 14:55:00,169.22,169.23,169.12,169.13,1746300001.0
2008-07-25 15:00:00,169.12,169.155,169.05,169.1,1850899999.0
2008-07-25 15:05:00,169.1,169.1,169.01,169.045,1853000002.0
2008-07-25 15:10:00,169.05,169.1,169.02,169.075,1484800000.0
2008-07-25 15:15:00,169.075,169.095,169.05,169.075,1399200000.0
2008-07-25 15:20:00,169.075,169.075,169.005,169.025,2104800000.0
2008-07-25 15:25:00,169.03,169.095,169.03,169.05,1155600001.0
2008-07-25 15:30:00,169.05,169.065,168.995,169.035,2294900000.0
2008-07-25 15:35:00,169.035,169.055,168.98,169.04,2258200000.0
2008-07-25 15:40:00,169.04,169.04,168.905,169.01,3377700003.0
2008-07-25 15:45:00,169.015,169.08,168.97,169.02,2481600001.0
2008-07-25 15:50:00,169.02,169.07,168.985,169.01,1742900001.0
2008-07-25 15:55:00,169.005,169.07,168.985,169.055,2651500002.0
2008-07-25 16:00:00,169.06,169.14,169.005,169.05,3451400001.0
2008-07-25 16:05:00,169.035,169.055,168.935,168.96,2095500000.0
2008-07-25 16:10:00,168.96,169.07,168.94,169.06,1644700000.0
2008-07-25 16:15:00,169.055,169.12,169.025,169.11,1877000000.0
2008-07-25 16:20:00,169.115,169.12,169.065,169.105,2180500000.0
2008-07-25 16:25:00,169.1,169.12,169.03,169.05,1171400001.0
2008-07-25 16:30:00,169.04,169.1,169.04,169.1,1491000000.0
2008-07-25 16:35:00,169.1,169.15,169.055,169.1,1421300000.0
2008-07-25 16:40:00,169.1,169.13,169.035,169.07,1322499998.0
2008-07-25 16:45:00,169.07,169.09,169.02,169.07,1280600000.0
2008-07-25 16:50:00,169.07,169.14,169.06,169.11,833900000.0
2008-07-25 16:55:00,169.11,169.125,169.05,169.06,933400000.0
2008-07-25 17:00:00,169.06,169.09,169.03,169.03,914800000.0
2008-07-25 17:05:00,169.03,169.075,168.995,169.04,908200000.0
2008-07-25 17:10:00,169.04,169.185,169.025,169.15,1267300000.0
2008-07-25 17:15:00,169.145,169.19,169.12,169.14,1136600000.0
2008-07-25 17:20:00,169.13,169.2,169.115,169.18,1476300000.0
2008-07-25 17:25:00,169.18,169.24,169.145,169.23,1912799997.0
2008-07-25 17:30:00,169.23,169.27,169.22,169.23,3028999997.0
2008-07-25 17:35:00,169.23,169.23,169.175,169.21,1240599998.0
2008-07-25 17:40:00,169.21,169.22,169.17,169.185,1098600000.0
2008-07-25 17:45:00,169.185,169.23,169.13,169.14,1775700000.0
2008-07-25 17:50:00,169.14,169.21,169.1,169.21,1688900000.0
2008-07-25 17:55:00,169.21,169.27,169.21,169.24,1433799999.0
2008-07-25 18:00:00,169.24,169.32,169.23,169.3,1320600000.0
2008-07-25 18:05:00,169.3,169.34,169.295,169.325,822100000.0
2008-07-25 18:10:00,169.325,169.44,169.315,169.43,1087400000.0
2008-07-25 18:15:00,169.43,169.43,169.355,169.38,1118300000.0
2008-07-25 18:20:00,169.38,169.42,169.32,169.35,1395799998.0
2008-07-25 18:25:00,169.35,169.385,169.33,169.355,635700000.0
2008-07-25 18:30:00,169.355,169.41,169.35,169.405,440900000.0
2008-07-25 18:35:00,169.395,169.415,169.36,169.405,419100000.0
2008-07-25 18:40:00,169.4,169.425,169.38,169.4,667400000.0
2008-07-25 18:45:00,169.4,169.41,169.365,169.4,514500000.0
2008-07-25 18:50:00,169.4,169.425,169.37,169.425,585900000.0
2008-07-25 18:55:00,169.42,169.435,169.39,169.42,525800000.0
2008-07-25 19:00:00,169.42,169.455,169.41,169.445,601000000.0
2008-07-25 19:05:00,169.445,169.445,169.385,169.395,399000000.0
2008-07-25 19:10:00,169.39,169.44,169.255,169.415,1151700000.0
2008-07-25 19:15:00,169.42,169.45,169.285,169.3,1648400001.0
2008-07-25 19:20:00,169.3,169.385,169.3,169.345,1057000000.0
2008-07-25 19:25:00,169.35,169.37,169.32,169.33,624300000.0
2008-07-25 19:30:00,169.335,169.37,169.315,169.345,587400000.0
2008-07-25 19:35:00,169.34,169.345,169.26,169.275,879100000.0
2008-07-25 19:40:00,169.27,169.275,169.21,169.25,1102000000.0
2008-07-25 19:45:00,169.25,169.285,169.2,169.23,1003300000.0
2008-07-25 19:50:00,169.24,169.28,169.22,169.265,613800000.0
2008-07-25 19:55:00,169.27,169.32,169.265,169.295,595400000.0
2008-07-25 20:00:00,169.3,169.32,169.27,169.3,574100000.0
2008-07-25 20:05:00,169.3,169.325,169.25,169.3,581400000.0
2008-07-25 20:10:00,169.3,169.305,169.29,169.3,256500000.0
2008-07-25 20:15:00,169.305,169.33,169.29,169.3,689800000.0
2008-07-25 20:20:00,169.3,169.32,169.29,169.3,430700000.0
2008-07-25 20:25:00,169.3,169.315,169.26,169.29,256400000.0
2008-07-25 20:30:00,169.29,169.31,169.24,169.27,788900000.0
2008-07-25 20:35:00,169.275,169.325,169.245,169.28,386000000.0
2008-07-25 20:40:00,169.28,169.325,169.26,169.32,332200000.0
2008-07-25 20:45:00,169.325,169.345,169.32,169.33,339000000.0
2008-07-25 20:50:00,169.33,169.34,169.28,169.33,488700000.0
2008-07-25 20:55:00,169.33,169.345,169.325,169.34,177900000.0
2008-07-25 21:00:00,169.34,169.365,169.32,169.345,395000000.0
2008-07-25 21:05:00,169.345,169.36,169.33,169.34,339500000.0
2008-07-25 21:10:00,169.35,169.35,169.325,169.35,330600000.0
2008-07-25 21:15:00,169.35,169.35,169.325,169.335,233600000.0
2008-07-25 21:20:00,169.34,169.36,169.33,169.35,212400000.0
2008-07-25 21:25:00,169.35,169.36,169.335,169.35,194600000.0
2008-07-25 21:30:00,169.35,169.36,169.325,169.335,184600000.0
2008-07-25 21:35:00,169.33,169.34,169.33,169.34,91700000.0
2008-07-25 21:40:00,169.34,169.35,169.325,169.345,216100000.0
2008-07-25 21:45:00,169.345,169.37,169.34,169.37,202200000.0
2008-07-25 21:50:00,169.37,169.37,169.34,169.36,176700000.0
2008-07-25 21:55:00,169.36,169.395,169.35,169.38,218600000.0
2008-07-25 22:00:00,169.39,169.39,169.33,169.365,245500000.0
2008-07-25 22:05:00,169.36,169.38,169.36,169.37,212000000.0
2008-07-25 22:10:00,169.37,169.37,169.335,169.355,167700000.0
2008-07-25 22:15:00,169.36,169.37,169.305,169.32,254600000.0
2008-07-25 22:20:00,169.32,169.37,169.32,169.35,234100000.0
2008-07-25 22:25:00,169.35,169.38,169.34,169.36,189700000.0
2008-07-25 22:30:00,169.36,169.365,169.33,169.34,303600000.0
2008-07-25 22:35:00,169.34,169.385,169.34,169.37,426900000.0
2008-07-25 22:40:00,169.37,169.38,169.36,169.37,198000000.0
2008-07-25 22:45:00,169.36,169.37,169.36,169.37,337800000.0
2008-07-25 22:50:00,169.37,169.43,169.37,169.4,571700000.0
2008-07-25 22:55:00,169.405,169.45,169.385,169.395,519800000.0
2008-07-27 23:10:00,169.23,169.29,169.225,169.26,363600000.0
2008-07-27 23:15:00,169.26,169.27,169.26,169.27,68300001.0
2008-07-27 23:20:00,169.27,169.27,169.27,169.27,50300000.0
2008-07-27 23:25:00,169.27,169.27,169.27,169.27,63800000.0
2008-07-27 23:30:00,169.285,169.3,169.26,169.27,90900000.0
2008-07-27 23:35:00,169.27,169.28,169.26,169.26,23000000.0
2008-07-27 23:40:00,169.26,169.26,169.24,169.25,42000000.0
2008-07-27 23:45:00,169.26,169.29,169.25,169.28,226000000.0
2008-07-27 23:50:00,169.28,169.305,169.25,169.305,279400001.0
2008-07-27 23:55:00,169.305,169.375,169.27,169.27,78800000.0
2008-07-28 00:00:00,169.26,169.315,169.26,169.28,98600000.0
2008-07-28 00:05:00,169.28,169.35,169.27,169.285,153100000.0
2008-07-28 00:10:00,169.28,169.32,169.24,169.25,130500000.0
2008-07-28 00:15:00,169.25,169.34,169.23,169.29,260600000.0
2008-07-28 00:20:00,169.285,169.35,169.275,169.34,491400000.0
2008-07-28 00:25:00,169.34,169.37,169.33,169.37,225900000.0
2008-07-28 00:30:00,169.37,169.38,169.35,169.35,59800000.0
2008-07-28 00:35:00,169.315,169.355,169.315,169.34,150700000.0
2008-07-28 00:40:00,169.34,169.34,169.29,169.29,70000000.0
2008-07-28 00:45:00,169.29,169.3,169.235,169.25,131100000.0
2008-07-28 00:50:00,169.265,169.315,169.255,169.3,130100000.0
2008-07-28 00:55:00,169.3,169.33,169.27,169.27,121000000.0
2008-07-28 01:00:00,169.265,169.31,169.245,169.31,164400000.0
2008-07-28 01:05:00,169.3,169.34,169.3,169.34,55200000.0
2008-07-28 01:10:00,169.33,169.34,169.33,169.33,122000000.0
2008-07-28 01:15:00,169.32,169.32,169.245,169.28,105100000.0
2008-07-28 01:20:00,169.28,169.315,169.27,169.315,79000000.0
2008-07-28 01:25:00,169.31,169.31,169.25,169.26,225000000.0
2008-07-28 01:30:00,169.26,169.28,169.24,169.27,298900000.0
2008-07-28 01:35:00,169.27,169.29,169.245,169.26,163900000.0
2008-07-28 01:40:00,169.26,169.29,169.24,169.29,304000000.0
2008-07-28 01:45:00,169.29,169.34,169.28,169.31,152600000.0
2008-07-28 01:50:00,169.31,169.34,169.305,169.31,151000000.0
2008-07-28 01:55:00,169.31,169.31,169.29,169.29,122700000.0
2008-07-28 02:00:00,169.29,169.37,169.275,169.36,628400000.0
2008-07-28 02:05:00,169.36,169.36,169.29,169.32,675100000.0
2008-07-28 02:10:00,169.32,169.33,169.29,169.31,692800000.0
2008-07-28 02:15:00,169.32,169.48,169.31,169.47,1531900003.0
2008-07-28 02:20:00,169.46,169.485,169.43,169.485,992300000.0
2008-07-28 02:25:00,169.485,169.61,169.47,169.57,1741600002.0
2008-07-28 02:30:00,169.57,169.655,169.525,169.58,1782199999.0
2008-07-28 02:35:00,169.58,169.705,169.55,169.57,2015099998.0
2008-07-28 02:40:00,169.57,169.6,169.555,169.58,1253800001.0
2008-07-28 02:45:00,169.58,169.59,169.51,169.55,1170599999.0
2008-07-28 02:50:00,169.555,169.585,169.48,169.49,1035700000.0
2008-07-28 02:55:00,169.49,169.51,169.45,169.48,1005800001.0
2008-07-28 03:00:00,169.48,169.48,169.43,169.465,1133699999.0
2008-07-28 03:05:00,169.47,169.5,169.465,169.485,657000000.0
2008-07-28 03:10:00,169.48,169.515,169.47,169.49,549400003.0
2008-07-28 03:15:00,169.5,169.53,169.495,169.52,512800000.0
2008-07-28 03:20:00,169.52,169.53,169.505,169.52,1035000000.0
2008-07-28 03:25:00,169.515,169.54,169.51,169.52,909400000.0
2008-07-28 03:30:00,169.52,169.52,169.46,169.47,413900000.0
2008-07-28 03:35:00,169.47,169.48,169.43,169.43,1020300000.0
2008-07-28 03:40:00,169.43,169.46,169.4,169.44,625200000.0
2008-07-28 03:45:00,169.44,169.46,169.42,169.45,1142600000.0
2008-07-28 03:50:00,169.45,169.49,169.45,169.48,543400000.0
2008-07-28 03:55:00,169.48,169.49,169.47,169.47,594700000.0
2008-07-28 04:00:00,169.47,169.48,169.47,169.47,486100000.0
2008-07-28 04:05:00,169.47,169.5,169.45,169.48,670700000.0
2008-07-28 04:10:00,169.48,169.49,169.455,169.47,953400000.0
2008-07-28 04:15:00,169.47,169.5,169.46,169.49,512300000.0
2008-07-28 04:20:00,169.49,169.52,169.47,169.515,648099998.0
2008-07-28 04:25:00,169.515,169.52,169.49,169.49,148200000.0
2008-07-28 04:30:00,169.49,169.5,169.47,169.47,222700000.0
2008-07-28 04:35:00,169.47,169.47,169.395,169.45,581000000.0
2008-07-28 04:40:00,169.45,169.52,169.45,169.51,1287500000.0
2008-07-28 04:45:00,169.52,169.52,169.47,169.51,1083300000.0
2008-07-28 04:50:00,169.51,169.53,169.5,169.5,527900000.0
2008-07-28 04:55:00,169.5,169.5,169.465,169.47,358600000.0
2008-07-28 05:00:00,169.47,169.495,169.455,169.495,281300000.0
2008-07-28 05:05:00,169.495,169.5,169.44,169.45,500000000.0
2008-07-28 05:10:00,169.45,169.46,169.42,169.43,560600000.0
2008-07-28 05:15:00,169.425,169.425,169.35,169.38,785199997.0
2008-07-28 05:20:00,169.38,169.44,169.38,169.43,804800000.0
2008-07-28 05:25:00,169.44,169.44,169.415,169.42,329200000.0
2008-07-28 05:30:00,169.415,169.44,169.405,169.43,496200000.0
2008-07-28 05:35:00,169.43,169.485,169.43,169.47,640500000.0
2008-07-28 05:40:00,169.47,169.51,169.46,169.51,1005000000.0
2008-07-28 05:45:00,169.51,169.52,169.47,169.49,914100000.0
2008-07-28 05:50:00,169.49,169.56,169.48,169.5,1092500000.0
2008-07-28 05:55:00,169.51,169.54,169.445,169.445,1537300000.0
2008-07-28 06:00:00,169.445,169.47,169.44,169.47,650900000.0
2008-07-28 06:05:00,169.47,169.55,169.46,169.54,548200000.0
2008-07-28 06:10:00,169.54,169.555,169.525,169.53,1214000000.0
2008-07-28 06:15:00,169.53,169.535,169.51,169.515,548400000.0
2008-07-28 06:20:00,169.515,169.515,169.48,169.49,857000000.0
2008-07-28 06:25:00,169.49,169.5,169.42,169.43,664900000.0
2008-07-28 06:30:00,169.43,169.43,169.36,169.37,719800000.0
2008-07-28 06:35:00,169.37,169.42,169.35,169.41,728100000.0
2008-07-28 06:40:00,169.41,169.425,169.38,169.415,890400000.0
2008-07-28 06:45:00,169.415,169.415,169.37,169.38,530699999.0
2008-07-28 06:50:00,169.38,169.44,169.375,169.41,574700000.0
2008-07-28 06:55:00,169.41,169.45,169.41,169.44,606400000.0
2008-07-28 07:00:00,169.44,169.44,169.39,169.4,849600000.0
2008-07-28 07:05:00,169.41,169.41,169.38,169.41,489900000.0
2008-07-28 07:10:00,169.41,169.435,169.405,169.42,275100000.0
2008-07-28 07:15:00,169.42,169.43,169.41,169.42,47200000.0
2008-07-28 07:20:00,169.42,169.42,169.38,169.39,188700000.0
2008-07-28 07:25:00,169.38,169.39,169.37,169.39,173300000.0
2008-07-28 07:30:00,169.39,169.405,169.39,169.4,180100000.0
2008-07-28 07:35:00,169.395,169.46,169.39,169.425,253800000.0
2008-07-28 07:40:00,169.425,169.45,169.42,169.42,271700000.0
2008-07-28 07:45:00,169.42,169.42,169.33,169.35,543300000.0
2008-07-28 07:50:00,169.35,169.39,169.32,169.37,658300000.0
2008-07-28 07:55:00,169.37,169.37,169.33,169.34,668300000.0
2008-07-28 08:00:00,169.34,169.35,169.24,169.27,916000000.0
2008-07-28 08:05:00,169.265,169.265,169.2,169.21,802800000.0
2008-07-28 08:10:00,169.21,169.22,169.145,169.17,871700000.0
2008-07-28 08:15:00,169.17,169.22,169.15,169.17,971500000.0
2008-07-28 08:20:00,169.18,169.18,169.12,169.16,1055100000.0
2008-07-28 08:25:00,169.17,169.19,169.115,169.12,1182200000.0
2008-07-28 08:30:00,169.115,169.12,169.05,169.08,1807400000.0
2008-07-28 08:35:00,169.08,169.155,169.05,169.14,1320500000.0
2008-07-28 08:40:00,169.14,169.23,169.125,169.22,901800000.0
2008-07-28 08:45:00,169.22,169.23,169.18,169.18,789100000.0
2008-07-28 08:50:00,169.18,169.195,169.08,169.1,1154899999.0
2008-07-28 08:55:00,169.1,169.15,169.025,169.12,1345600000.0
2008-07-28 09:00:00,169.12,169.13,169.03,169.06,1312300000.0
2008-07-28 09:05:00,169.06,169.12,169.03,169.07,1208200000.0
2008-07-28 09:10:00,169.065,169.175,169.065,169.095,1080899999.0
2008-07-28 09:15:00,169.095,169.19,169.045,169.06,1228700000.0
2008-07-28 09:20:00,169.06,169.12,169.03,169.1,795000000.0
2008-07-28 09:25:00,169.1,169.12,169.03,169.04,529100000.0
2008-07-28 09:30:00,169.04,169.13,169.04,169.12,1082600000.0
2008-07-28 09:35:00,169.12,169.14,169.04,169.04,729000000.0
2008-07-28 09:40:00,169.04,169.15,169.04,169.15,1225500000.0
2008-07-28 09:45:00,169.145,169.22,169.095,169.21,1839200000.0
2008-07-28 09:50:00,169.21,169.32,169.21,169.305,2309300000.0
2008-07-28 09:55:00,169.31,169.36,169.3,169.36,2781900001.0
2008-07-28 10:00:00,169.36,169.36,169.29,169.3,2476099999.0
2008-07-28 10:05:00,169.3,169.33,169.3,169.32,1323800001.0
2008-07-28 10:10:00,169.32,169.34,169.27,169.33,2446800001.0
2008-07-28 10:15:00,169.33,169.35,169.27,169.29,1816799999.0
2008-07-28 10:20:00,169.29,169.29,169.21,169.22,2090499999.0
2008-07-28 10:25:00,169.225,169.28,169.22,169.275,2028600001.0
2008-07-28 10:30:00,169.27,169.31,169.23,169.3,2128900001.0
2008-07-28 10:35:00,169.3,169.39,169.29,169.355,1578200000.0
2008-07-28 10:40:00,169.355,169.425,169.34,169.41,1981600000.0
2008-07-28 10:45:00,169.41,169.42,169.36,169.37,2166500000.0
2008-07-28 10:50:00,169.37,169.42,169.35,169.41,1702400000.0
2008-07-28 10:55:00,169.41,169.42,169.385,169.415,1537400000.0
2008-07-28 11:00:00,169.42,169.425,169.39,169.41,1972500000.0
2008-07-28 11:05:00,169.41,169.48,169.41,169.45,2107700001.0
2008-07-28 11:10:00,169.45,169.48,169.42,169.47,1941200000.0
2008-07-28 11:15:00,169.47,169.49,169.45,169.47,1866500000.0
2008-07-28 11:20:00,169.47,169.56,169.46,169.53,1731899999.0
2008-07-28 11:25:00,169.53,169.545,169.46,169.47,1895300000.0
2008-07-28 11:30:00,169.47,169.47,169.435,169.44,1492400000.0
2008-07-28 11:35:00,169.44,169.49,169.44,169.49,2022500000.0
2008-07-28 11:40:00,169.49,169.555,169.47,169.485,1602500000.0
2008-07-28 11:45:00,169.48,169.58,169.47,169.58,3152699999.0
2008-07-28 11:50:00,169.58,169.58,169.51,169.57,3489799998.0
2008-07-28 11:55:00,169.57,169.58,169.55,169.56,1553199997.0
2008-07-28 12:00:00,169.56,169.585,169.55,169.575,1386100000.0
2008-07-28 12:05:00,169.57,169.575,169.54,169.555,1054631000.0
2008-07-28 12:10:00,169.555,169.58,169.535,169.55,844600000.0
2008-07-28 12:15:00,169.55,169.575,169.55,169.56,1133700000.0
2008-07-28 12:20:00,169.56,169.57,169.48,169.49,1614300000.0
2008-07-28 12:25:00,169.49,169.56,169.48,169.54,2598300000.0
2008-07-28 12:30:00,169.54,169.57,169.52,169.57,2179700002.0
2008-07-28 12:35:00,169.57,169.58,169.53,169.535,1585000000.0
2008-07-28 12:40:00,169.535,169.58,169.535,169.58,2317800003.0
2008-07-28 12:45:00,169.58,169.61,169.58,169.59,1422400000.0
2008-07-28 12:50:00,169.59,169.69,169.59,169.685,2380300002.0
2008-07-28 12:55:00,169.685,169.69,169.63,169.64,1804000000.0
2008-07-28 13:00:00,169.635,169.64,169.59,169.61,2706700004.0
2008-07-28 13:05:00,169.61,169.63,169.575,169.6,1684400000.0
2008-07-28 13:10:00,169.6,169.65,169.565,169.62,1905800000.0
2008-07-28 13:15:00,169.62,169.655,169.595,169.64,1357000000.0
2008-07-28 13:20:00,169.64,169.67,169.61,169.655,1189900000.0
2008-07-28 13:25:00,169.655,169.68,169.64,169.665,1452300000.0
2008-07-28 13:30:00,169.665,169.68,169.64,169.675,1259300000.0
2008-07-28 13:35:00,169.675,169.705,169.67,169.685,1020000000.0
2008-07-28 13:40:00,169.685,169.72,169.635,169.635,1168000000.0
2008-07-28 13:45:00,169.635,169.67,169.605,169.67,1191000000.0
2008-07-28 13:50:00,169.67,169.7,169.665,169.69,462800000.0
2008-07-28 13:55:00,169.695,169.695,169.65,169.65,859900000.0
2008-07-28 14:00:00,169.655,169.67,169.615,169.645,1557600000.0
2008-07-28 14:05:00,169.645,169.67,169.58,169.61,1461300000.0
2008-07-28 14:10:00,169.61,169.62,169.585,169.61,901500000.0
2008-07-28 14:15:00,169.61,169.62,169.565,169.575,1386000000.0
2008-07-28 14:20:00,169.58,169.605,169.56,169.585,929400000.0
2008-07-28 14:25:00,169.585,169.64,169.56,169.63,830900000.0
2008-07-28 14:30:00,169.63,169.655,169.6,169.61,670000000.0
2008-07-28 14:35:00,169.61,169.62,169.555,169.575,1237500000.0
2008-07-28 14:40:00,169.57,169.575,169.53,169.545,1297500000.0
2008-07-28 14:45:00,169.545,169.575,169.535,169.575,1019800000.0
2008-07-28 14:50:00,169.575,169.62,169.55,169.615,1613400000.0
2008-07-28 14:55:00,169.61,169.635,169.59,169.615,1151500000.0
2008-07-28 15:00:00,169.61,169.63,169.555,169.57,1059100000.0
2008-07-28 15:05:00,169.565,169.59,169.555,169.56,1139000000.0
2008-07-28 15:10:00,169.565,169.615,169.555,169.575,1156900000.0
2008-07-28 15:15:00,169.575,169.62,169.565,169.61,1690900000.0
2008-07-28 15:20:00,169.61,169.625,169.535,169.585,1942400000.0
2008-07-28 15:25:00,169.585,169.595,169.545,169.57,1444200000.0
2008-07-28 15:30:00,169.57,169.59,169.49,169.51,2380000000.0
2008-07-28 15:35:00,169.51,169.58,169.49,169.55,2470299999.0
2008-07-28 15:40:00,169.545,169.57,169.51,169.54,2261000000.0
2008-07-28 15:45:00,169.54,169.55,169.47,169.495,2108500000.0
2008-07-28 15:50:00,169.495,169.515,169.45,169.47,1818500000.0
2008-07-28 15:55:00,169.46,169.505,169.45,169.46,1544200000.0
2008-07-28 16:00:00,169.46,169.47,169.375,169.42,2443700000.0
2008-07-28 16:05:00,169.41,169.47,169.39,169.43,1959100000.0
2008-07-28 16:10:00,169.43,169.435,169.325,169.33,2231900000.0
2008-07-28 16:15:00,169.33,169.38,169.325,169.365,2192200000.0
2008-07-28 16:20:00,169.36,169.425,169.335,169.365,2353700002.0
2008-07-28 16:25:00,169.365,169.37,169.32,169.34,2205200000.0
2008-07-28 16:30:00,169.34,169.38,169.28,169.32,3023100000.0
2008-07-28 16:35:00,169.315,169.35,169.305,169.33,3432299996.0
2008-07-28 16:40:00,169.33,169.375,169.32,169.335,2239000000.0
2008-07-28 16:45:00,169.335,169.38,169.3,169.315,2315300001.0
2008-07-28 16:50:00,169.32,169.37,169.3,169.34,1691100000.0
2008-07-28 16:55:00,169.34,169.38,169.32,169.355,2142300000.0
2008-07-28 17:00:00,169.36,169.37,169.295,169.345,2907500000.0
2008-07-28 17:05:00,169.345,169.375,169.285,169.355,2174600001.0
2008-07-28 17:10:00,169.365,169.375,169.305,169.35,2238300000.0
2008-07-28 17:15:00,169.35,169.36,169.27,169.285,3602800003.0
2008-07-28 17:20:00,169.29,169.325,169.255,169.285,2931099995.0
2008-07-28 17:25:00,169.285,169.32,169.225,169.24,2876000001.0
2008-07-28 17:30:00,169.24,169.255,169.14,169.14,2696699998.0
2008-07-28 17:35:00,169.145,169.17,169.115,169.155,3058900000.0
2008-07-28 17:40:00,169.155,169.22,169.14,169.2,2141300002.0
2008-07-28 17:45:00,169.2,169.25,169.175,169.225,1948899999.0
2008-07-28 17:50:00,169.225,169.25,169.2,169.21,1677700001.0
2008-07-28 17:55:00,169.21,169.25,169.195,169.245,1363800000.0
2008-07-28 18:00:00,169.235,169.33,169.235,169.315,2047000000.0
2008-07-28 18:05:00,169.31,169.32,169.25,169.255,1403900000.0
2008-07-28 18:10:00,169.255,169.28,169.21,169.22,2815600000.0
2008-07-28 18:15:00,169.22,169.23,169.175,169.195,1402700000.0
2008-07-28 18:20:00,169.195,169.23,169.165,169.17,2262199995.0
2008-07-28 18:25:00,169.18,169.185,169.13,169.135,1360700000.0
2008-07-28 18:30:00,169.135,169.19,169.11,169.11,1317899998.0
2008-07-28 18:35:00,169.11,169.155,169.1,169.145,1294100000.0
2008-07-28 18:40:00,169.145,169.19,169.12,169.13,2260000002.0
2008-07-28 18:45:00,169.13,169.175,169.1,169.125,2199500000.0
2008-07-28 18:50:00,169.125,169.21,169.105,169.17,971100000.0
2008-07-28 18:55:00,169.17,169.21,169.14,169.21,2131100001.0
2008-07-28 19:00:00,169.21,169.27,169.18,169.235,1383000000.0
2008-07-28 19:05:00,169.235,169.265,169.21,169.22,1449099999.0
2008-07-28 19:10:00,169.22,169.24,169.2,169.225,1323000001.0
2008-07-28 19:15:00,169.225,169.295,169.225,169.29,1740800000.0
2008-07-28 19:20:00,169.29,169.3,169.245,169.255,984600000.0
2008-07-28 19:25:00,169.255,169.265,169.215,169.225,1420400000.0
2008-07-28 19:30:00,169.225,169.25,169.22,169.245,1071300000.0
2008-07-28 19:35:00,169.245,169.265,169.205,169.255,1319200000.0
2008-07-28 19:40:00,169.255,169.29,169.2,169.205,1379300000.0
2008-07-28 19:45:00,169.205,169.22,169.19,169.2,2041199998.0
2008-07-28 19:50:00,169.2,169.22,169.15,169.2,2664400002.0
2008-07-28 19:55:00,169.2,169.24,169.16,169.17,1793400000.0
2008-07-28 20:00:00,169.17,169.235,169.165,169.21,1537200000.0
2008-07-28 20:05:00,169.215,169.235,169.175,169.225,1465700000.0
2008-07-28 20:10:00,169.225,169.235,169.165,169.17,1780500000.0
2008-07-28 20:15:00,169.17,169.2,169.135,169.19,2391500002.0
2008-07-28 20:20:00,169.195,169.24,169.175,169.24,1270500000.0
2008-07-28 20:25:00,169.24,169.26,169.17,169.185,2496999987.0
2008-07-28 20:30:00,169.185,169.33,169.185,169.265,2503899997.0
2008-07-28 20:35:00,169.265,169.375,169.255,169.33,1599000000.0
2008-07-28 20:40:00,169.33,169.33,169.195,169.225,1758100000.0
2008-07-28 20:45:00,169.215,169.285,169.205,169.28,2209199999.0
2008-07-28 20:50:00,169.28,169.33,169.28,169.33,2272499998.0
2008-07-28 20:55:00,169.33,169.33,169.24,169.31,2821499994.0
2008-07-28 21:00:00,169.31,169.365,169.3,169.33,1439800001.0
2008-07-28 21:05:00,169.33,169.35,169.3,169.34,1711100001.0
2008-07-28 21:10:00,169.34,169.375,169.325,169.375,1680700000.0
2008-07-28 21:15:00,169.375,169.375,169.325,169.365,932800001.0
2008-07-28 21:20:00,169.36,169.395,169.345,169.355,1123900000.0
2008-07-28 21:25:00,169.36,169.385,169.285,169.295,1233099999.0
2008-07-28 21:30:00,169.3,169.36,169.285,169.32,1243700000.0
2008-07-28 21:35:00,169.32,169.33,169.28,169.29,734200000.0
2008-07-28 21:40:00,169.295,169.3,169.225,169.235,1084400000.0
2008-07-28 21:45:00,169.235,169.235,169.14,169.155,1489700000.0
2008-07-28 21:50:00,169.14,169.205,169.12,169.175,1668700000.0
2008-07-28 21:55:00,169.175,169.19,169.13,169.145,1344500000.0
2008-07-28 22:00:00,169.15,169.18,169.13,169.145,833200000.0
2008-07-28 22:05:00,169.145,169.17,169.125,169.145,952700000.0
2008-07-28 22:10:00,169.145,169.16,169.125,169.14,666600000.0
2008-07-28 22:15:00,169.145,169.17,169.125,169.14,1079900000.0
2008-07-28 22:20:00,169.14,169.15,169.12,169.13,696600000.0
2008-07-28 22:25:00,169.135,169.165,169.12,169.125,760400000.0
2008-07-28 22:30:00,169.125,169.15,169.12,169.14,494500000.0
2008-07-28 22:35:00,169.14,169.165,169.12,169.145,600200000.0
2008-07-28 22:40:00,169.145,169.16,169.12,169.145,756100004.0
2008-07-28 22:45:00,169.15,169.175,169.14,169.15,564900000.0
2008-07-28 22:50:00,169.15,169.18,169.15,169.17,311600000.0
2008-07-28 22:55:00,169.17,169.19,169.15,169.16,278800000.0
2008-07-28 23:00:00,169.15,169.165,169.1,169.16,287000002.0
2008-07-28 23:05:00,169.17,169.19,169.15,169.185,59000000.0
2008-07-28 23:10:00,169.19,169.2,169.125,169.15,327300001.0
2008-07-28 23:15:00,169.165,169.18,169.155,169.18,167000000.0
2008-07-28 23:20:00,169.18,169.23,169.165,169.17,232200000.0
2008-07-28 23:25:00,169.17,169.19,169.16,169.185,144600000.0
2008-07-28 23:30:00,169.165,169.18,169.14,169.17,220100000.0
2008-07-28 23:35:00,169.16,169.16,169.11,169.12,350000000.0
2008-07-28 23:40:00,169.12,169.14,169.11,169.13,188300000.0
2008-07-28 23:45:00,169.13,169.15,169.105,169.12,229800000.0
2008-07-28 23:50:00,169.115,169.16,169.1,169.14,137400000.0
2008-07-28 23:55:00,169.155,169.19,169.105,169.17,103500000.0
2008-07-29 00:00:00,169.17,169.17,169.105,169.125,109400000.0
2008-07-29 00:05:00,169.13,169.18,169.13,169.17,160200000.0
2008-07-29 00:10:00,169.16,169.18,169.16,169.17,52200000.0
2008-07-29 00:15:00,169.17,169.18,169.14,169.15,131000000.0
2008-07-29 00:20:00,169.15,169.18,169.15,169.17,175300000.0
2008-07-29 00:25:00,169.185,169.25,169.17,169.24,154600000.0
2008-07-29 00:30:00,169.24,169.24,169.2,169.2,47500000.0
2008-07-29 00:35:00,169.21,169.24,169.195,169.23,217199997.0
2008-07-29 00:40:00,169.22,169.25,169.2,169.23,228999998.0
2008-07-29 00:45:00,169.22,169.23,169.2,169.22,61000000.0
2008-07-29 00:50:00,169.22,169.23,169.13,169.13,447800001.0
2008-07-29 00:55:00,169.14,169.18,169.125,169.16,187400000.0
2008-07-29 01:00:00,169.15,169.16,169.13,169.15,181000000.0
2008-07-29 01:05:00,169.15,169.16,169.095,169.11,230800000.0
2008-07-29 01:10:00,169.12,169.14,169.11,169.13,200800000.0
2008-07-29 01:15:00,169.14,169.15,169.105,169.13,135700000.0
2008-07-29 01:20:00,169.14,169.155,169.125,169.14,331900002.0
2008-07-29 01:25:00,169.14,169.18,169.115,169.15,506500002.0
2008-07-29 01:30:00,169.135,169.15,169.095,169.12,400700001.0
2008-07-29 01:35:00,169.12,169.13,169.095,169.1,415600001.0
2008-07-29 01:40:00,169.11,169.12,169.075,169.09,489199999.0
2008-07-29 01:45:00,169.095,169.11,169.065,169.1,917500002.0
2008-07-29 01:50:00,169.1,169.135,169.075,169.125,412300000.0
2008-07-29 01:55:00,169.12,169.15,169.1,169.15,411400000.0
2008-07-29 02:00:00,169.15,169.16,169.12,169.14,264100000.0
2008-07-29 02:05:00,169.135,169.2,169.135,169.19,264700000.0
2008-07-29 02:10:00,169.18,169.22,169.17,169.22,193200000.0
2008-07-29 02:15:00,169.22,169.23,169.2,169.2,353100000.0
2008-07-29 02:20:00,169.21,169.21,169.18,169.2,207100000.0
2008-07-29 02:25:00,169.21,169.235,169.195,169.22,214500000.0
2008-07-29 02:30:00,169.22,169.22,169.15,169.185,302800000.0
2008-07-29 02:35:00,169.185,169.19,169.15,169.17,235800000.0
2008-07-29 02:40:00,169.17,169.17,169.095,169.1,474400000.0
2008-07-29 02:45:00,169.105,169.135,169.08,169.1,488200000.0
2008-07-29 02:50:00,169.1,169.11,169.04,169.05,668100000.0
2008-07-29 02:55:00,169.05,169.05,168.94,169.015,1254500000.0
2008-07-29 03:00:00,169.015,169.09,169.0,169.07,716300000.0
2008-07-29 03:05:00,169.07,169.08,169.01,169.02,633300000.0
2008-07-29 03:10:00,169.02,169.03,168.99,169.0,367900000.0
2008-07-29 03:15:00,169.0,169.02,168.97,168.98,425500000.0
2008-07-29 03:20:00,168.99,168.99,168.94,168.955,811000000.0
2008-07-29 03:25:00,168.955,169.01,168.94,169.0,652700000.0
2008-07-29 03:30:00,169.0,169.03,169.0,169.01,318500000.0
2008-07-29 03:35:00,169.015,169.05,169.015,169.04,576200000.0
2008-07-29 03:40:00,169.04,169.05,169.03,169.03,318800000.0
2008-07-29 03:45:00,169.03,169.05,169.03,169.03,293800000.0
2008-07-29 03:50:00,169.03,169.07,169.03,169.06,214800000.0
2008-07-29 03:55:00,169.07,169.1,169.06,169.07,650300000.0
2008-07-29 04:00:00,169.06,169.08,169.04,169.05,480700000.0
2008-07-29 04:05:00,169.05,169.06,169.03,169.04,285900000.0
2008-07-29 04:10:00,169.05,169.05,169.01,169.01,337900000.0
2008-07-29 04:15:00,169.01,169.03,169.01,169.02,340100000.0
2008-07-29 04:20:00,169.03,169.07,169.02,169.065,498300000.0
2008-07-29 04:25:00,169.06,169.08,169.03,169.04,755500000.0
2008-07-29 04:30:00,169.04,169.07,169.005,169.035,863800000.0
2008-07-29 04:35:00,169.04,169.065,169.02,169.03,437100000.0
2008-07-29 04:40:00,169.02,169.02,169.0,169.01,351600000.0
2008-07-29 04:45:00,169.01,169.04,169.01,169.035,303800000.0
2008-07-29 04:50:00,169.035,169.04,169.02,169.035,246800000.0
2008-07-29 04:55:00,169.035,169.055,169.025,169.045,326300000.0
2008-07-29 05:00:00,169.04,169.06,169.035,169.05,280100000.0
2008-07-29 05:05:00,169.045,169.085,169.03,169.04,598300000.0
2008-07-29 05:10:00,169.03,169.05,169.02,169.02,150500000.0
2008-07-29 05:15:00,169.02,169.04,169.01,169.02,202100000.0
2008-07-29 05:20:00,169.02,169.02,169.0,169.01,143800000.0
2008-07-29 05:25:00,169.01,169.02,169.005,169.02,174800000.0
2008-07-29 05:30:00,169.01,169.035,169.01,169.035,106900000.0
2008-07-29 05:35:00,169.035,169.09,169.02,169.08,198700001.0
2008-07-29 05:40:00,169.09,169.115,169.06,169.07,250700000.0
2008-07-29 05:45:00,169.06,169.08,169.05,169.06,258000000.0
2008-07-29 05:50:00,169.06,169.08,169.025,169.07,698800000.0
2008-07-29 05:55:00,169.07,169.125,169.065,169.1,351900000.0
2008-07-29 06:00:00,169.1,169.12,169.1,169.1,330500000.0
2008-07-29 06:05:00,169.1,169.12,169.08,169.08,328300000.0
2008-07-29 06:10:00,169.08,169.085,169.075,169.085,66000000.0
2008-07-29 06:15:00,169.08,169.085,169.07,169.07,442200000.0
2008-07-29 06:20:00,169.07,169.07,169.015,169.045,711800000.0
2008-07-29 06:25:00,169.045,169.1,169.03,169.1,635000000.0
2008-07-29 06:30:00,169.1,169.11,169.09,169.1,661600000.0
2008-07-29 06:35:00,169.1,169.17,169.1,169.16,855300000.0
2008-07-29 06:40:00,169.17,169.195,169.14,169.145,765400000.0
2008-07-29 06:45:00,169.15,169.15,169.1,169.14,794200000.0
2008-07-29 06:50:00,169.14,169.15,168.995,169.06,948600000.0
2008-07-29 06:55:00,169.06,169.08,169.0,169.045,982000000.0
2008-07-29 07:00:00,169.05,169.08,169.03,169.03,540700000.0
2008-07-29 07:05:00,169.03,169.1,169.02,169.09,652500000.0
2008-07-29 07:10:00,169.09,169.1,169.06,169.08,594400000.0
2008-07-29 07:15:00,169.08,169.1,169.07,169.08,492600000.0
2008-07-29 07:20:00,169.08,169.08,169.04,169.06,527500000.0
2008-07-29 07:25:00,169.06,169.07,169.05,169.065,492500000.0
2008-07-29 07:30:00,169.07,169.09,169.06,169.08,264100000.0
2008-07-29 07:35:00,169.08,169.11,169.06,169.09,565100000.0
2008-07-29 07:40:00,169.09,169.095,169.06,169.09,272500000.0
2008-07-29 07:45:00,169.085,169.15,169.08,169.13,600300000.0
2008-07-29 07:50:00,169.13,169.155,169.115,169.14,685300000.0
2008-07-29 07:55:00,169.14,169.19,169.135,169.17,891500000.0
2008-07-29 08:00:00,169.17,169.18,169.075,169.12,1609000000.0
2008-07-29 08:05:00,169.12,169.19,169.095,169.125,1768100000.0
2008-07-29 08:10:00,169.13,169.185,169.115,169.14,2096500000.0
2008-07-29 08:15:00,169.14,169.16,169.1,169.125,1779500000.0
2008-07-29 08:20:00,169.125,169.135,169.055,169.085,1710800000.0
2008-07-29 08:25:00,169.08,169.14,169.07,169.12,1200600000.0
2008-07-29 08:30:00,169.115,169.175,169.105,169.14,1372300000.0
2008-07-29 08:35:00,169.14,169.26,169.135,169.255,1967500000.0
2008-07-29 08:40:00,169.26,169.4,169.23,169.3,2014400000.0
2008-07-29 08:45:00,169.3,169.32,169.27,169.31,1516300000.0
2008-07-29 08:50:00,169.31,169.41,169.295,169.395,2209700000.0
2008-07-29 08:55:00,169.395,169.405,169.325,169.37,1238800000.0
2008-07-29 09:00:00,169.37,169.44,169.365,169.415,2067400000.0
2008-07-29 09:05:00,169.42,169.425,169.33,169.4,2373900000.0
2008-07-29 09:10:00,169.4,169.43,169.37,169.42,1560600001.0
2008-07-29 09:15:00,169.42,169.43,169.37,169.38,1379100000.0
2008-07-29 09:20:00,169.38,169.415,169.365,169.41,1862600000.0
2008-07-29 09:25:00,169.41,169.41,169.35,169.4,1593400000.0
2008-07-29 09:30:00,169.4,169.435,169.39,169.395,1552400000.0
2008-07-29 09:35:00,169.395,169.43,169.315,169.33,1812000000.0
2008-07-29 09:40:00,169.32,169.4,169.305,169.395,1391000000.0
2008-07-29 09:45:00,169.395,169.43,169.39,169.39,1073300000.0
2008-07-29 09:50:00,169.39,169.41,169.35,169.365,1234400000.0
2008-07-29 09:55:00,169.37,169.395,169.365,169.38,1011700000.0
2008-07-29 10:00:00,169.385,169.39,169.35,169.365,1541700000.0
2008-07-29 10:05:00,169.365,169.38,169.34,169.355,1143200000.0
2008-07-29 10:10:00,169.36,169.365,169.31,169.34,1183300000.0
2008-07-29 10:15:00,169.34,169.34,169.295,169.3,1055500000.0
2008-07-29 10:20:00,169.3,169.32,169.27,169.27,943900000.0
2008-07-29 10:25:00,169.27,169.325,169.27,169.3,1312000000.0
2008-07-29 10:30:00,169.295,169.375,169.29,169.33,1206700000.0
2008-07-29 10:35:00,169.33,169.35,169.28,169.315,1575100000.0
2008-07-29 10:40:00,169.32,169.44,169.31,169.405,1507350000.0
2008-07-29 10:45:00,169.405,169.435,169.38,169.395,1212000000.0
2008-07-29 10:50:00,169.395,169.43,169.385,169.39,609600000.0
2008-07-29 10:55:00,169.39,169.44,169.39,169.42,1318300000.0
2008-07-29 11:00:00,169.42,169.43,169.405,169.41,618899999.0
2008-07-29 11:05:00,169.41,169.43,169.39,169.39,553100000.0
2008-07-29 11:10:00,169.39,169.4,169.35,169.375,773200000.0
2008-07-29 11:15:00,169.375,169.375,169.32,169.335,1253800000.0
2008-07-29 11:20:00,169.335,169.41,169.33,169.38,1138900000.0
2008-07-29 11:25:00,169.38,169.44,169.35,169.44,1420700000.0
2008-07-29 11:30:00,169.44,169.455,169.395,169.4,922600000.0
2008-07-29 11:35:00,169.395,169.42,169.32,169.395,1640900000.0
2008-07-29 11:40:00,169.395,169.445,169.355,169.43,2766100000.0
2008-07-29 11:45:00,169.44,169.445,169.38,169.385,1110500000.0
2008-07-29 11:50:00,169.385,169.39,169.335,169.36,1138900000.0
2008-07-29 11:55:00,169.36,169.36,169.295,169.355,949900000.0
2008-07-29 12:00:00,169.35,169.42,169.295,169.385,1825400000.0
2008-07-29 12:05:00,169.385,169.405,169.34,169.4,1340400000.0
2008-07-29 12:10:00,169.395,169.4,169.355,169.38,1051400000.0
2008-07-29 12:15:00,169.38,169.455,169.38,169.415,1288000000.0
2008-07-29 12:20:00,169.415,169.44,169.4,169.41,1285900000.0
2008-07-29 12:25:00,169.41,169.46,169.395,169.445,1827500000.0
2008-07-29 12:30:00,169.445,169.455,169.395,169.43,1292150000.0
2008-07-29 12:35:00,169.43,169.445,169.39,169.39,1755700000.0
2008-07-29 12:40:00,169.4,169.4,169.345,169.365,1799900000.0
2008-07-29 12:45:00,169.365,169.38,169.355,169.37,1115500000.0
2008-07-29 12:50:00,169.37,169.43,169.36,169.42,974500000.0
2008-07-29 12:55:00,169.425,169.44,169.365,169.39,1712400000.0
2008-07-29 13:00:00,169.39,169.41,169.38,169.405,1257600000.0
2008-07-29 13:05:00,169.405,169.44,169.375,169.43,1768399999.0
2008-07-29 13:10:00,169.425,169.48,169.4,169.4,2323900001.0
2008-07-29 13:15:00,169.41,169.44,169.355,169.41,2865100002.0
2008-07-29 13:20:00,169.405,169.425,169.305,169.33,1874300000.0
2008-07-29 13:25:00,169.33,169.41,169.325,169.365,1308700000.0
2008-07-29 13:30:00,169.365,169.43,169.355,169.39,1928900000.0
2008-07-29 13:35:00,169.39,169.45,169.355,169.415,2226700000.0
2008-07-29 13:40:00,169.41,169.43,169.38,169.385,1897800000.0
2008-07-29 13:45:00,169.385,169.4,169.355,169.38,2037100000.0
2008-07-29 13:50:00,169.38,169.44,169.355,169.355,3005000000.0
2008-07-29 13:55:00,169.355,169.39,169.335,169.38,2471800001.0
2008-07-29 14:00:00,169.38,169.39,169.32,169.35,2376800000.0
2008-07-29 14:05:00,169.34,169.36,169.275,169.3,2958199999.0
2008-07-29 14:10:00,169.305,169.34,169.29,169.32,2626199999.0
2008-07-29 14:15:00,169.32,169.34,169.28,169.285,2511299997.0
2008-07-29 14:20:00,169.29,169.305,169.26,169.27,2067500000.0
2008-07-29 14:25:00,169.27,169.35,169.265,169.31,2270500000.0
2008-07-29 14:30:00,169.31,169.33,169.275,169.3,2227000000.0
2008-07-29 14:35:00,169.295,169.3,169.185,169.185,2122000000.0
2008-07-29 14:40:00,169.185,169.22,169.11,169.13,2299400001.0
2008-07-29 14:45:00,169.13,169.185,169.115,169.15,1921600000.0
2008-07-29 14:50:00,169.15,169.185,169.135,169.17,2193600000.0
2008-07-29 14:55:00,169.17,169.19,169.13,169.18,1848200001.0
2008-07-29 15:00:00,169.18,169.22,169.18,169.19,1880600001.0
2008-07-29 15:05:00,169.19,169.21,169.18,169.2,4371499988.0
2008-07-29 15:10:00,169.175,169.21,169.16,169.17,2720499995.0
2008-07-29 15:15:00,169.175,169.19,169.125,169.17,2808200004.0
2008-07-29 15:20:00,169.17,169.2,169.14,169.19,2097699998.0
2008-07-29 15:25:00,169.195,169.2,169.12,169.14,2249800001.0
2008-07-29 15:30:00,169.13,169.21,169.125,169.165,3188000000.0
2008-07-29 15:35:00,169.165,169.23,169.155,169.18,2644700000.0
2008-07-29 15:40:00,169.185,169.22,169.1,169.165,2881999999.0
2008-07-29 15:45:00,169.165,169.18,169.06,169.07,3297300002.0
2008-07-29 15:50:00,169.07,169.15,169.055,169.11,2661999998.0
2008-07-29 15:55:00,169.105,169.195,169.1,169.19,2350800001.0
2008-07-29 16:00:00,169.185,169.25,169.15,169.21,3627500008.0
2008-07-29 16:05:00,169.21,169.21,169.025,169.06,3608199999.0
2008-07-29 16:10:00,169.06,169.08,168.895,168.93,4341599988.0
2008-07-29 16:15:00,168.93,168.95,168.875,168.875,2638199998.0
2008-07-29 16:20:00,168.88,168.91,168.83,168.87,2463600000.0
2008-07-29 16:25:00,168.88,168.885,168.815,168.865,2580300002.0
2008-07-29 16:30:00,168.86,168.91,168.845,168.89,2165900001.0
2008-07-29 16:35:00,168.89,168.92,168.745,168.785,3138900001.0
2008-07-29 16:40:00,168.785,168.83,168.76,168.82,2476799999.0
2008-07-29 16:45:00,168.82,168.86,168.79,168.815,2106900000.0
2008-07-29 16:50:00,168.815,168.85,168.79,168.84,2134899997.0
2008-07-29 16:55:00,168.84,168.84,168.705,168.715,2465199999.0
2008-07-29 17:00:00,168.71,168.77,168.68,168.715,2687300001.0
2008-07-29 17:05:00,168.72,168.755,168.7,168.705,2629400000.0
2008-07-29 17:10:00,168.705,168.75,168.695,168.71,1907500000.0
2008-07-29 17:15:00,168.705,168.745,168.64,168.64,2451900000.0
2008-07-29 17:20:00,168.64,168.73,168.64,168.7,1837700000.0
2008-07-29 17:25:00,168.695,168.71,168.66,168.69,1826900000.0
2008-07-29 17:30:00,168.69,168.74,168.685,168.685,1823099999.0
2008-07-29 17:35:00,168.675,168.73,168.675,168.69,2331850000.0
2008-07-29 17:40:00,168.685,168.735,168.655,168.66,1921000000.0
2008-07-29 17:45:00,168.66,168.67,168.65,168.65,1137900000.0
2008-07-29 17:50:00,168.65,168.67,168.64,168.65,748200000.0
2008-07-29 17:55:00,168.65,168.66,168.62,168.63,1054100000.0
2008-07-29 18:00:00,168.63,168.64,168.535,168.555,1755100000.0
2008-07-29 18:05:00,168.56,168.61,168.515,168.54,2132800000.0
2008-07-29 18:10:00,168.54,168.55,168.495,168.51,1476900000.0
2008-07-29 18:15:00,168.51,168.57,168.5,168.555,1259300000.0
2008-07-29 18:20:00,168.555,168.6,168.53,168.55,1216700000.0
2008-07-29 18:25:00,168.54,168.61,168.54,168.55,1377500000.0
2008-07-29 18:30:00,168.55,168.57,168.515,168.54,1027299999.0
2008-07-29 18:35:00,168.54,168.59,168.515,168.53,844900000.0
2008-07-29 18:40:00,168.53,168.54,168.51,168.515,593500000.0
2008-07-29 18:45:00,168.51,168.52,168.485,168.495,959700001.0
2008-07-29 18:50:00,168.49,168.54,168.49,168.515,694999999.0
2008-07-29 18:55:00,168.525,168.545,168.485,168.5,1246400001.0
2008-07-29 19:00:00,168.51,168.53,168.485,168.51,1233300000.0
2008-07-29 19:05:00,168.51,168.53,168.495,168.505,755900000.0
2008-07-29 19:10:00,168.505,168.52,168.485,168.51,1056500003.0
2008-07-29 19:15:00,168.51,168.52,168.49,168.505,1752200000.0
2008-07-29 19:20:00,168.505,168.53,168.49,168.51,1297000000.0
2008-07-29 19:25:00,168.51,168.51,168.445,168.445,1967900004.0
2008-07-29 19:30:00,168.45,168.475,168.36,168.405,2031100001.0
2008-07-29 19:35:00,168.405,168.44,168.36,168.375,2200400000.0
2008-07-29 19:40:00,168.375,168.405,168.355,168.37,2105900000.0
2008-07-29 19:45:00,168.37,168.39,168.345,168.38,1131300000.0
2008-07-29 19:50:00,168.38,168.4,168.365,168.37,1426000001.0
2008-07-29 19:55:00,168.365,168.39,168.355,168.38,1366200000.0
2008-07-29 20:00:00,168.38,168.38,168.36,168.375,964900000.0
2008-07-29 20:05:00,168.375,168.39,168.34,168.355,1508300000.0
2008-07-29 20:10:00,168.35,168.37,168.29,168.32,1418600000.0
2008-07-29 20:15:00,168.33,168.37,168.31,168.345,1424700000.0
2008-07-29 20:20:00,168.35,168.4,168.33,168.37,1043800000.0
2008-07-29 20:25:00,168.37,168.41,168.34,168.4,1021300000.0
2008-07-29 20:30:00,168.395,168.4,168.33,168.35,1123900000.0
2008-07-29 20:35:00,168.35,168.38,168.325,168.37,1002900000.0
2008-07-29 20:40:00,168.37,168.38,168.315,168.36,1587000000.0
2008-07-29 20:45:00,168.36,168.43,168.36,168.41,1781500000.0
2008-07-29 20:50:00,168.39,168.445,168.38,168.42,1548000000.0
2008-07-29 20:55:00,168.42,168.455,168.41,168.445,1304100002.0
2008-07-29 21:00:00,168.445,168.465,168.44,168.45,771600000.0
2008-07-29 21:05:00,168.45,168.485,168.45,168.48,774600000.0
2008-07-29 21:10:00,168.48,168.49,168.47,168.475,919000000.0
2008-07-29 21:15:00,168.48,168.51,168.475,168.49,832500000.0
2008-07-29 21:20:00,168.49,168.52,168.485,168.505,840600000.0
2008-07-29 21:25:00,168.505,168.53,168.505,168.515,583200000.0
2008-07-29 21:30:00,168.525,168.53,168.505,168.52,521700000.0
2008-07-29 21:35:00,168.52,168.525,168.51,168.52,460600000.0
2008-07-29 21:40:00,168.52,168.53,168.5,168.52,510700000.0
2008-07-29 21:45:00,168.52,168.55,168.52,168.53,540000000.0
2008-07-29 21:50:00,168.53,168.55,168.53,168.54,696900000.0
2008-07-29 21:55:00,168.55,168.55,168.52,168.53,713700000.0
2008-07-29 22:00:00,168.53,168.54,168.51,168.515,554900000.0
2008-07-29 22:05:00,168.52,168.53,168.475,168.495,603200000.0
2008-07-29 22:10:00,168.5,168.54,168.49,168.52,487400000.0
2008-07-29 22:15:00,168.52,168.535,168.49,168.49,395700000.0
2008-07-29 22:20:00,168.5,168.5,168.42,168.42,342600000.0
2008-07-29 22:25:00,168.42,168.43,168.405,168.42,315300000.0
2008-07-29 22:30:00,168.42,168.42,168.4,168.41,238900000.0
2008-07-29 22:35:00,168.41,168.49,168.4,168.47,454500000.0
2008-07-29 22:40:00,168.47,168.47,168.435,168.45,387800000.0
2008-07-29 22:45:00,168.45,168.505,168.44,168.49,301000000.0
2008-07-29 22:50:00,168.49,168.51,168.48,168.49,255500000.0
2008-07-29 22:55:00,168.49,168.54,168.48,168.52,367300000.0
2008-07-29 23:00:00,168.52,168.525,168.49,168.515,268200000.0
2008-07-29 23:05:00,168.515,168.515,168.485,168.5,217100000.0
2008-07-29 23:10:00,168.505,168.51,168.49,168.51,197400000.0
2008-07-29 23:15:00,168.51,168.52,168.485,168.495,20500000.0
2008-07-29 23:20:00,168.51,168.51,168.5,168.5,43200000.0
2008-07-29 23:25:00,168.51,168.51,168.465,168.49,139300000.0
2008-07-29 23:30:00,168.5,168.53,168.49,168.51,70000000.0
2008-07-29 23:35:00,168.52,168.53,168.51,168.53,80700000.0
2008-07-29 23:40:00,168.52,168.55,168.495,168.51,110600000.0
2008-07-29 23:45:00,168.505,168.54,168.49,168.53,125100000.0
2008-07-29 23:50:00,168.54,168.56,168.53,168.54,125600000.0
2008-07-29 23:55:00,168.535,168.55,168.535,168.54,39800000.0
2008-07-30 00:00:00,168.54,168.59,168.54,168.57,135300000.0
2008-07-30 00:05:00,168.57,168.57,168.52,168.56,118400000.0
2008-07-30 00:10:00,168.56,168.58,168.54,168.58,105000000.0
2008-07-30 00:15:00,168.57,168.58,168.56,168.58,98400000.0
2008-07-30 00:20:00,168.58,168.58,168.56,168.58,73800000.0
2008-07-30 00:25:00,168.58,168.63,168.57,168.57,147700000.0
2008-07-30 00:30:00,168.57,168.62,168.56,168.62,109500000.0
2008-07-30 00:35:00,168.61,168.61,168.56,168.56,87900000.0
2008-07-30 00:40:00,168.57,168.59,168.54,168.57,101400000.0
2008-07-30 00:45:00,168.56,168.59,168.53,168.58,84200000.0
2008-07-30 00:50:00,168.57,168.57,168.46,168.48,129500000.0
2008-07-30 00:55:00,168.47,168.53,168.47,168.5,150400000.0
2008-07-30 01:00:00,168.49,168.52,168.49,168.49,175500000.0
2008-07-30 01:05:00,168.49,168.52,168.445,168.47,164700000.0
2008-07-30 01:10:00,168.485,168.53,168.46,168.51,212300000.0
2008-07-30 01:15:00,168.5,168.53,168.48,168.49,143900000.0
2008-07-30 01:20:00,168.49,168.5,168.44,168.44,160700000.0
2008-07-30 01:25:00,168.45,168.49,168.44,168.48,87100000.0
2008-07-30 01:30:00,168.48,168.5,168.47,168.48,262200000.0
2008-07-30 01:35:00,168.48,168.49,168.445,168.49,122600000.0
2008-07-30 01:40:00,168.49,168.51,168.47,168.49,180600000.0
2008-07-30 01:45:00,168.5,168.5,168.48,168.49,171900000.0
2008-07-30 01:50:00,168.49,168.51,168.48,168.505,180100000.0
2008-07-30 01:55:00,168.5,168.53,168.47,168.47,308600000.0
2008-07-30 02:00:00,168.48,168.49,168.47,168.48,166900000.0
2008-07-30 02:05:00,168.48,168.55,168.48,168.51,371800000.0
2008-07-30 02:10:00,168.51,168.54,168.5,168.51,206100000.0
2008-07-30 02:15:00,168.51,168.515,168.475,168.5,271500000.0
2008-07-30 02:20:00,168.5,168.53,168.49,168.53,291600000.0
2008-07-30 02:25:00,168.52,168.56,168.52,168.56,359700000.0
2008-07-30 02:30:00,168.56,168.58,168.52,168.53,613100000.0
2008-07-30 02:35:00,168.53,168.53,168.435,168.455,476600000.0
2008-07-30 02:40:00,168.45,168.46,168.4,168.415,619100000.0
2008-07-30 02:45:00,168.41,168.425,168.4,168.42,368400000.0
2008-07-30 02:50:00,168.42,168.44,168.41,168.42,366500000.0
2008-07-30 02:55:00,168.42,168.42,168.35,168.35,697600000.0
2008-07-30 03:00:00,168.35,168.37,168.305,168.325,717000000.0
2008-07-30 03:05:00,168.32,168.33,168.3,168.31,479500000.0
2008-07-30 03:10:00,168.31,168.4,168.31,168.39,318100000.0
2008-07-30 03:15:00,168.38,168.39,168.3,168.31,434700000.0
2008-07-30 03:20:00,168.31,168.34,168.275,168.34,332200000.0
2008-07-30 03:25:00,168.34,168.35,168.32,168.325,190700000.0
2008-07-30 03:30:00,168.32,168.325,168.26,168.31,509900000.0
2008-07-30 03:35:00,168.31,168.32,168.29,168.3,253900000.0
2008-07-30 03:40:00,168.3,168.36,168.3,168.35,236500000.0
2008-07-30 03:45:00,168.35,168.37,168.325,168.34,344700000.0
2008-07-30 03:50:00,168.34,168.41,168.34,168.41,459300000.0
2008-07-30 03:55:00,168.4,168.46,168.4,168.42,555000000.0
2008-07-30 04:00:00,168.425,168.46,168.39,168.43,407900000.0
2008-07-30 04:05:00,168.43,168.46,168.39,168.44,295400000.0
2008-07-30 04:10:00,168.44,168.44,168.4,168.42,329300000.0
2008-07-30 04:15:00,168.42,168.42,168.39,168.4,191800000.0
2008-07-30 04:20:00,168.4,168.45,168.4,168.45,240800000.0
2008-07-30 04:25:00,168.45,168.455,168.39,168.4,249500000.0
2008-07-30 04:30:00,168.4,168.415,168.35,168.41,427000000.0
2008-07-30 04:35:00,168.41,168.44,168.4,168.43,273500000.0
2008-07-30 04:40:00,168.43,168.43,168.385,168.39,292567500.0
2008-07-30 04:45:00,168.39,168.39,168.325,168.37,353900000.0
2008-07-30 04:50:00,168.37,168.38,168.33,168.34,375000000.0
2008-07-30 04:55:00,168.34,168.365,168.315,168.32,251500000.0
2008-07-30 05:00:00,168.32,168.365,168.32,168.35,296900000.0
2008-07-30 05:05:00,168.35,168.37,168.31,168.31,501200000.0
2008-07-30 05:10:00,168.32,168.32,168.275,168.29,409600000.0
2008-07-30 05:15:00,168.29,168.31,168.255,168.265,622400000.0
2008-07-30 05:20:00,168.26,168.28,168.215,168.24,533900000.0
2008-07-30 05:25:00,168.235,168.25,168.205,168.205,402200000.0
2008-07-30 05:30:00,168.215,168.27,168.185,168.255,524400000.0
2008-07-30 05:35:00,168.26,168.265,168.22,168.23,253800000.0
2008-07-30 05:40:00,168.23,168.24,168.17,168.175,563900000.0
2008-07-30 05:45:00,168.18,168.195,168.15,168.15,371600000.0
2008-07-30 05:50:00,168.15,168.22,168.15,168.215,388000000.0
2008-07-30 05:55:00,168.22,168.23,168.195,168.22,268500000.0
2008-07-30 06:00:00,168.22,168.27,168.215,168.265,656200000.0
2008-07-30 06:05:00,168.26,168.28,168.18,168.22,475872500.0
2008-07-30 06:10:00,168.22,168.245,168.195,168.24,412100000.0
2008-07-30 06:15:00,168.24,168.245,168.205,168.23,364300000.0
2008-07-30 06:20:00,168.23,168.26,168.23,168.25,238200000.0
2008-07-30 06:25:00,168.245,168.26,168.24,168.245,155400000.0
2008-07-30 06:30:00,168.25,168.3,168.245,168.3,402100000.0
2008-07-30 06:35:00,168.295,168.31,168.285,168.3,210000000.0
2008-07-30 06:40:00,168.3,168.315,168.28,168.29,210800000.0
2008-07-30 06:45:00,168.29,168.36,168.285,168.36,259000000.0
2008-07-30 06:50:00,168.36,168.38,168.345,168.355,201800000.0
2008-07-30 06:55:00,168.355,168.36,168.335,168.35,172400000.0
2008-07-30 07:00:00,168.35,168.36,168.295,168.35,441000000.0
2008-07-30 07:05:00,168.34,168.365,168.31,168.31,372600000.0
2008-07-30 07:10:00,168.31,168.36,168.3,168.3,415400000.0
2008-07-30 07:15:00,168.3,168.31,168.27,168.28,471700000.0
2008-07-30 07:20:00,168.27,168.33,168.27,168.31,432800000.0
2008-07-30 07:25:00,168.305,168.31,168.275,168.29,249600000.0
2008-07-30 07:30:00,168.29,168.34,168.28,168.33,562500000.0
2008-07-30 07:35:00,168.33,168.37,168.315,168.37,348500000.0
2008-07-30 07:40:00,168.37,168.46,168.36,168.41,739400000.0
2008-07-30 07:45:00,168.42,168.455,168.39,168.39,836199999.0
2008-07-30 07:50:00,168.4,168.4,168.2,168.21,1828000001.0
2008-07-30 07:55:00,168.21,168.27,168.2,168.26,827300000.0
2008-07-30 08:00:00,168.26,168.38,168.25,168.375,1483400000.0
2008-07-30 08:05:00,168.38,168.39,168.34,168.37,1031100000.0
2008-07-30 08:10:00,168.375,168.45,168.36,168.39,1364300000.0
2008-07-30 08:15:00,168.39,168.47,168.32,168.355,2077000001.0
2008-07-30 08:20:00,168.36,168.43,168.325,168.38,1661900000.0
2008-07-30 08:25:00,168.355,168.39,168.29,168.38,1479600000.0
2008-07-30 08:30:00,168.375,168.435,168.325,168.34,1400300000.0
2008-07-30 08:35:00,168.34,168.36,168.295,168.315,1591100000.0
2008-07-30 08:40:00,168.32,168.4,168.305,168.39,1490500000.0
2008-07-30 08:45:00,168.39,168.46,168.365,168.44,1559000000.0
2008-07-30 08:50:00,168.43,168.445,168.385,168.4,1060800000.0
2008-07-30 08:55:00,168.395,168.48,168.39,168.41,1370500000.0
2008-07-30 09:00:00,168.42,168.44,168.35,168.38,1861100001.0
2008-07-30 09:05:00,168.38,168.45,168.315,168.395,1727599999.0
2008-07-30 09:10:00,168.4,168.45,168.36,168.415,2020100000.0
2008-07-30 09:15:00,168.42,168.47,168.39,168.39,1690100000.0
2008-07-30 09:20:00,168.39,168.435,168.355,168.385,1650099999.0
2008-07-30 09:25:00,168.385,168.43,168.35,168.41,1763800000.0
2008-07-30 09:30:00,168.415,168.45,168.39,168.42,1485300000.0
2008-07-30 09:35:00,168.42,168.45,168.42,168.43,1064100000.0
2008-07-30 09:40:00,168.43,168.44,168.37,168.4,1980800000.0
2008-07-30 09:45:00,168.4,168.42,168.375,168.42,1005300000.0
2008-07-30 09:50:00,168.42,168.43,168.395,168.4,732200000.0
2008-07-30 09:55:00,168.4,168.445,168.4,168.44,1307600000.0
2008-07-30 10:00:00,168.435,168.46,168.405,168.415,1759600000.0
2008-07-30 10:05:00,168.415,168.44,168.4,168.44,976000001.0
2008-07-30 10:10:00,168.435,168.46,168.41,168.41,1118600000.0
2008-07-30 10:15:00,168.41,168.435,168.4,168.41,926700000.0
2008-07-30 10:20:00,168.41,168.44,168.395,168.4,1091400000.0
2008-07-30 10:25:00,168.405,168.47,168.4,168.42,1490200000.0
2008-07-30 10:30:00,168.415,168.44,168.385,168.41,1504600000.0
2008-07-30 10:35:00,168.405,168.425,168.36,168.38,1137100000.0
2008-07-30 10:40:00,168.38,168.41,168.36,168.39,419600000.0
2008-07-30 10:45:00,168.39,168.39,168.34,168.36,878500000.0
2008-07-30 10:50:00,168.36,168.365,168.315,168.33,1399000000.0
2008-07-30 10:55:00,168.33,168.34,168.31,168.32,1062100000.0
2008-07-30 11:00:00,168.31,168.31,168.18,168.195,1432899999.0
2008-07-30 11:05:00,168.19,168.24,168.19,168.205,1199700000.0
2008-07-30 11:10:00,168.195,168.22,168.15,168.175,1669900000.0
2008-07-30 11:15:00,168.18,168.21,168.15,168.16,1263900000.0
2008-07-30 11:20:00,168.16,168.25,168.14,168.22,1324700000.0
2008-07-30 11:25:00,168.22,168.23,168.185,168.2,1120400000.0
2008-07-30 11:30:00,168.19,168.22,168.16,168.18,1356900000.0
2008-07-30 11:35:00,168.18,168.25,168.15,168.24,1004000000.0
2008-07-30 11:40:00,168.24,168.28,168.22,168.27,899400000.0
2008-07-30 11:45:00,168.27,168.27,168.18,168.25,1845300000.0
2008-07-30 11:50:00,168.25,168.265,168.16,168.18,1778300000.0
2008-07-30 11:55:00,168.18,168.24,168.165,168.19,1259500001.0
2008-07-30 12:00:00,168.19,168.2,168.155,168.18,1511900000.0
2008-07-30 12:05:00,168.18,168.195,168.145,168.155,899000000.0
2008-07-30 12:10:00,168.155,168.17,168.12,168.15,956200000.0
2008-07-30 12:15:00,168.15,168.15,168.075,168.08,768900000.0
2008-07-30 12:20:00,168.085,168.11,168.075,168.09,958500000.0
2008-07-30 12:25:00,168.09,168.1,168.06,168.06,847100000.0
2008-07-30 12:30:00,168.06,168.07,168.05,168.06,565600000.0
2008-07-30 12:35:00,168.055,168.06,168.035,168.05,500100000.0
2008-07-30 12:40:00,168.045,168.05,167.98,168.03,1251300000.0
2008-07-30 12:45:00,168.03,168.05,167.965,167.995,1065800000.0
2008-07-30 12:50:00,167.995,168.11,167.95,168.09,1138500000.0
2008-07-30 12:55:00,168.09,168.12,167.95,168.01,1425399999.0
2008-07-30 13:00:00,168.01,168.07,167.995,168.06,1126700000.0
2008-07-30 13:05:00,168.05,168.12,168.05,168.07,997600000.0
2008-07-30 13:10:00,168.075,168.15,168.07,168.135,1325400000.0
2008-07-30 13:15:00,168.135,168.18,168.135,168.15,924700000.0
2008-07-30 13:20:00,168.15,168.15,168.07,168.08,472700000.0
2008-07-30 13:25:00,168.08,168.19,168.08,168.185,810100000.0
2008-07-30 13:30:00,168.19,168.19,168.165,168.175,889600000.0
2008-07-30 13:35:00,168.175,168.21,168.13,168.15,1495799999.0
2008-07-30 13:40:00,168.15,168.16,168.1,168.13,828800000.0
2008-07-30 13:45:00,168.13,168.16,168.13,168.15,727000000.0
2008-07-30 13:50:00,168.145,168.17,168.12,168.15,1434500000.0
2008-07-30 13:55:00,168.15,168.165,168.135,168.15,751400000.0
2008-07-30 14:00:00,168.15,168.2,168.14,168.2,894600000.0
2008-07-30 14:05:00,168.205,168.23,168.17,168.22,827300000.0
2008-07-30 14:10:00,168.22,168.235,168.165,168.18,1146200000.0
2008-07-30 14:15:00,168.19,168.45,168.19,168.3,3593000002.0
2008-07-30 14:20:00,168.28,168.315,168.23,168.27,1871299999.0
2008-07-30 14:25:00,168.27,168.285,168.2,168.24,1921400000.0
2008-07-30 14:30:00,168.24,168.28,168.175,168.275,1706200000.0
2008-07-30 14:35:00,168.28,168.34,168.255,168.31,1834800000.0
2008-07-30 14:40:00,168.31,168.35,168.29,168.32,1377900000.0
2008-07-30 14:45:00,168.32,168.42,168.295,168.37,2406700001.0
2008-07-30 14:50:00,168.37,168.41,168.325,168.335,2039000000.0
2008-07-30 14:55:00,168.34,168.37,168.3,168.31,1941499999.0
2008-07-30 15:00:00,168.305,168.345,168.19,168.2,2213600004.0
2008-07-30 15:05:00,168.2,168.22,168.165,168.205,2019800000.0
2008-07-30 15:10:00,168.2,168.25,168.2,168.2,1235100000.0
2008-07-30 15:15:00,168.2,168.23,168.18,168.19,1081300000.0
2008-07-30 15:20:00,168.195,168.23,168.19,168.195,1155600000.0
2008-07-30 15:25:00,168.2,168.2,168.11,168.175,1224499999.0
2008-07-30 15:30:00,168.175,168.21,168.125,168.18,2389399995.0
2008-07-30 15:35:00,168.18,168.28,168.17,168.23,1783600001.0
2008-07-30 15:40:00,168.23,168.24,168.155,168.17,1518200000.0
2008-07-30 15:45:00,168.17,168.195,168.11,168.12,1608800002.0
2008-07-30 15:50:00,168.12,168.16,168.12,168.14,1148899999.0
2008-07-30 15:55:00,168.14,168.245,168.135,168.19,1642200000.0
2008-07-30 16:00:00,168.19,168.3,168.19,168.26,1491300000.0
2008-07-30 16:05:00,168.26,168.3,168.23,168.29,1185300000.0
2008-07-30 16:10:00,168.29,168.38,168.265,168.31,1846199997.0
2008-07-30 16:15:00,168.31,168.36,168.3,168.315,1495600000.0
2008-07-30 16:20:00,168.315,168.315,168.23,168.245,1453800000.0
2008-07-30 16:25:00,168.245,168.28,168.21,168.27,1271600000.0
2008-07-30 16:30:00,168.27,168.315,168.23,168.29,1496999999.0
2008-07-30 16:35:00,168.3,168.33,168.19,168.255,2444100003.0
2008-07-30 16:40:00,168.255,168.325,168.235,168.305,2395200001.0
2008-07-30 16:45:00,168.305,168.345,168.26,168.31,2271200001.0
2008-07-30 16:50:00,168.31,168.365,168.265,168.36,2310699999.0
2008-07-30 16:55:00,168.365,168.41,168.29,168.305,2120500005.0
2008-07-30 17:00:00,168.31,168.365,168.305,168.32,1374000000.0
2008-07-30 17:05:00,168.32,168.38,168.29,168.35,1473100000.0
2008-07-30 17:10:00,168.35,168.39,168.34,168.35,1258500000.0
2008-07-30 17:15:00,168.35,168.38,168.33,168.33,1841100000.0
2008-07-30 17:20:00,168.33,168.37,168.315,168.355,1637600000.0
2008-07-30 17:25:00,168.355,168.37,168.295,168.31,2116000001.0
2008-07-30 17:30:00,168.31,168.35,168.26,168.3,1382600001.0
2008-07-30 17:35:00,168.305,168.34,168.255,168.3,1566199999.0
2008-07-30 17:40:00,168.305,168.32,168.29,168.3,1451899998.0
2008-07-30 17:45:00,168.305,168.32,168.26,168.285,1499100000.0
2008-07-30 17:50:00,168.29,168.31,168.27,168.31,1429800000.0
2008-07-30 17:55:00,168.31,168.325,168.28,168.29,1556900000.0
2008-07-30 18:00:00,168.29,168.31,168.235,168.26,1326200000.0
2008-07-30 18:05:00,168.26,168.32,168.24,168.28,2175000000.0
2008-07-30 18:10:00,168.28,168.315,168.265,168.275,1402500000.0
2008-07-30 18:15:00,168.275,168.295,168.24,168.26,1240800000.0
2008-07-30 18:20:00,168.26,168.35,168.26,168.34,1117300000.0
2008-07-30 18:25:00,168.34,168.45,168.31,168.44,1958700002.0
2008-07-30 18:30:00,168.44,168.48,168.425,168.46,1491600000.0
2008-07-30 18:35:00,168.455,168.48,168.4,168.42,1400700000.0
2008-07-30 18:40:00,168.42,168.445,168.38,168.405,1516900000.0
2008-07-30 18:45:00,168.405,168.47,168.385,168.47,1684100000.0
2008-07-30 18:50:00,168.47,168.49,168.4,168.44,2519400000.0
2008-07-30 18:55:00,168.44,168.46,168.395,168.435,1624999999.0
2008-07-30 19:00:00,168.44,168.46,168.415,168.445,1951800000.0
2008-07-30 19:05:00,168.45,168.47,168.37,168.415,2717600001.0
2008-07-30 19:10:00,168.425,168.48,168.405,168.435,2151800000.0
2008-07-30 19:15:00,168.435,168.48,168.385,168.435,2020100000.0
2008-07-30 19:20:00,168.435,168.47,168.41,168.435,1579700001.0
2008-07-30 19:25:00,168.435,168.47,168.41,168.43,1708000001.0
2008-07-30 19:30:00,168.43,168.49,168.42,168.46,1225000000.0
2008-07-30 19:35:00,168.45,168.495,168.415,168.43,2164000000.0
2008-07-30 19:40:00,168.43,168.46,168.395,168.46,1345100000.0
2008-07-30 19:45:00,168.46,168.49,168.43,168.435,1088400000.0
2008-07-30 19:50:00,168.435,168.48,168.405,168.43,2013400000.0
2008-07-30 19:55:00,168.44,168.44,168.34,168.375,1689900000.0
2008-07-30 20:00:00,168.375,168.4,168.355,168.4,1274300000.0
2008-07-30 20:05:00,168.4,168.41,168.345,168.38,1684000000.0
2008-07-30 20:10:00,168.38,168.41,168.36,168.4,1542300000.0
2008-07-30 20:15:00,168.4,168.43,168.385,168.405,1443100000.0
2008-07-30 20:20:00,168.405,168.46,168.395,168.45,1828300000.0
2008-07-30 20:25:00,168.445,168.49,168.44,168.48,1628100000.0
2008-07-30 20:30:00,168.48,168.49,168.43,168.44,1216600001.0
2008-07-30 20:35:00,168.445,168.45,168.41,168.415,1581400000.0
2008-07-30 20:40:00,168.415,168.42,168.375,168.39,1186300000.0
2008-07-30 20:45:00,168.395,168.41,168.38,168.395,960000000.0
2008-07-30 20:50:00,168.395,168.44,168.39,168.42,1389000000.0
2008-07-30 20:55:00,168.42,168.43,168.36,168.375,1242800000.0
2008-07-30 21:00:00,168.375,168.375,168.315,168.33,1135500000.0
2008-07-30 21:05:00,168.33,168.34,168.25,168.255,1384500000.0
2008-07-30 21:10:00,168.255,168.27,168.225,168.26,1089700000.0
2008-07-30 21:15:00,168.26,168.285,168.215,168.26,1334500000.0
2008-07-30 21:20:00,168.26,168.26,168.21,168.25,1522400000.0
2008-07-30 21:25:00,168.25,168.275,168.22,168.26,838400000.0
2008-07-30 21:30:00,168.265,168.34,168.24,168.27,1397600000.0
2008-07-30 21:35:00,168.27,168.33,168.26,168.32,761700000.0
2008-07-30 21:40:00,168.33,168.35,168.29,168.31,343100000.0
2008-07-30 21:45:00,168.31,168.32,168.285,168.305,637600000.0
2008-07-30 21:50:00,168.305,168.38,168.305,168.355,649300000.0
2008-07-30 21:55:00,168.355,168.38,168.325,168.34,600500000.0
2008-07-30 22:00:00,168.335,168.38,168.33,168.335,342862000.0
2008-07-30 22:05:00,168.34,168.4,168.32,168.37,544300000.0
2008-07-30 22:10:00,168.385,168.385,168.355,168.37,169700000.0
2008-07-30 22:15:00,168.38,168.39,168.35,168.36,402308000.0
2008-07-30 22:20:00,168.36,168.37,168.35,168.36,146600000.0
2008-07-30 22:25:00,168.36,168.41,168.36,168.37,280700000.0
2008-07-30 22:30:00,168.37,168.44,168.35,168.44,312600000.0
2008-07-30 22:35:00,168.44,168.44,168.39,168.41,192200000.0
2008-07-30 22:40:00,168.41,168.45,168.38,168.45,185500000.0
2008-07-30 22:45:00,168.445,168.47,168.43,168.45,277300000.0
2008-07-30 22:50:00,168.45,168.46,168.415,168.435,127900000.0
2008-07-30 22:55:00,168.435,168.435,168.39,168.41,136200000.0
2008-07-30 23:00:00,168.405,168.405,168.335,168.38,279400000.0
2008-07-30 23:05:00,168.39,168.4,168.32,168.35,225700000.0
2008-07-30 23:10:00,168.34,168.385,168.325,168.38,325275000.0
2008-07-30 23:15:00,168.38,168.42,168.38,168.41,144900000.0
2008-07-30 23:20:00,168.4,168.43,168.395,168.41,80700000.0
2008-07-30 23:25:00,168.42,168.42,168.395,168.41,12600000.0
2008-07-30 23:30:00,168.42,168.42,168.395,168.4,37200000.0
2008-07-30 23:35:00,168.375,168.44,168.375,168.42,70300000.0
2008-07-30 23:40:00,168.4,168.44,168.4,168.415,65900000.0
2008-07-30 23:45:00,168.41,168.42,168.4,168.41,14400000.0
2008-07-30 23:50:00,168.4,168.42,168.33,168.38,91900000.0
2008-07-30 23:55:00,168.37,168.39,168.34,168.35,257500000.0
2008-07-31 00:00:00,168.36,168.39,168.32,168.39,114300000.0
2008-07-31 00:05:00,168.38,168.4,168.37,168.38,67400000.0
2008-07-31 00:10:00,168.38,168.39,168.355,168.37,38000000.0
2008-07-31 00:15:00,168.37,168.4,168.34,168.39,62500000.0
2008-07-31 00:20:00,168.4,168.4,168.38,168.38,78500000.0
2008-07-31 00:25:00,168.39,168.41,168.37,168.39,98500000.0
2008-07-31 00:30:00,168.38,168.39,168.37,168.38,75300000.0
2008-07-31 00:35:00,168.38,168.38,168.37,168.38,47400000.0
2008-07-31 00:40:00,168.37,168.37,168.35,168.36,56500000.0
2008-07-31 00:45:00,168.36,168.37,168.35,168.35,24000000.0
2008-07-31 00:50:00,168.35,168.39,168.35,168.38,76800000.0
2008-07-31 00:55:00,168.38,168.39,168.365,168.38,60500000.0
2008-07-31 01:00:00,168.38,168.41,168.38,168.41,83800000.0
2008-07-31 01:05:00,168.4,168.41,168.37,168.38,87400000.0
2008-07-31 01:10:00,168.38,168.4,168.36,168.4,85000000.0
2008-07-31 01:15:00,168.41,168.41,168.39,168.4,127600000.0
2008-07-31 01:20:00,168.4,168.41,168.38,168.38,76700000.0
2008-07-31 01:25:00,168.38,168.4,168.37,168.38,214200005.0
2008-07-31 01:30:00,168.38,168.4,168.37,168.39,168100000.0
2008-07-31 01:35:00,168.39,168.41,168.38,168.41,34000000.0
2008-07-31 01:40:00,168.41,168.44,168.4,168.41,121000000.0
2008-07-31 01:45:00,168.41,168.46,168.4,168.46,402900000.0
2008-07-31 01:50:00,168.46,168.55,168.44,168.51,608200001.0
2008-07-31 01:55:00,168.505,168.55,168.485,168.51,810290000.0
2008-07-31 02:00:00,168.5,168.51,168.41,168.41,994590001.0
2008-07-31 02:05:00,168.41,168.46,168.41,168.45,428500000.0
2008-07-31 02:10:00,168.45,168.48,168.45,168.48,410860000.0
2008-07-31 02:15:00,168.475,168.48,168.36,168.36,1105790000.0
2008-07-31 02:20:00,168.37,168.43,168.37,168.42,406330000.0
2008-07-31 02:25:00,168.43,168.49,168.43,168.48,376300000.0
2008-07-31 02:30:00,168.48,168.48,168.47,168.48,154400000.0
2008-07-31 02:35:00,168.48,168.48,168.445,168.45,200430000.0
2008-07-31 02:40:00,168.45,168.47,168.43,168.46,186300000.0
2008-07-31 02:45:00,168.46,168.47,168.43,168.45,288230000.0
2008-07-31 02:50:00,168.44,168.45,168.385,168.385,517600000.0
2008-07-31 02:55:00,168.395,168.4,168.345,168.35,458200000.0
2008-07-31 03:00:00,168.35,168.37,168.29,168.33,509830000.0
2008-07-31 03:05:00,168.33,168.335,168.29,168.32,790600000.0
2008-07-31 03:10:00,168.32,168.335,168.3,168.31,349300000.0
2008-07-31 03:15:00,168.315,168.35,168.3,168.33,536100000.0
2008-07-31 03:20:00,168.33,168.34,168.3,168.32,304300000.0
2008-07-31 03:25:00,168.32,168.35,168.32,168.33,263100000.0
2008-07-31 03:30:00,168.33,168.33,168.23,168.24,888760000.0
2008-07-31 03:35:00,168.24,168.29,168.22,168.29,554400000.0
2008-07-31 03:40:00,168.29,168.29,168.245,168.27,275800000.0
2008-07-31 03:45:00,168.28,168.28,168.24,168.25,535630000.0
2008-07-31 03:50:00,168.25,168.25,168.21,168.23,494300000.0
2008-07-31 03:55:00,168.23,168.255,168.22,168.25,362700000.0
2008-07-31 04:00:00,168.25,168.28,168.23,168.26,717690000.0
2008-07-31 04:05:00,168.26,168.26,168.21,168.23,542700000.0
2008-07-31 04:10:00,168.23,168.24,168.195,168.22,401900000.0
2008-07-31 04:15:00,168.22,168.25,168.19,168.23,561800000.0
2008-07-31 04:20:00,168.24,168.28,168.24,168.28,473200000.0
2008-07-31 04:25:00,168.27,168.31,168.27,168.29,432900000.0
2008-07-31 04:30:00,168.28,168.29,168.255,168.29,292600000.0
2008-07-31 04:35:00,168.28,168.34,168.26,168.33,693000000.0
2008-07-31 04:40:00,168.33,168.33,168.31,168.32,225700000.0
2008-07-31 04:45:00,168.32,168.33,168.29,168.3,188200000.0
2008-07-31 04:50:00,168.3,168.3,168.26,168.27,218300000.0
2008-07-31 04:55:00,168.26,168.27,168.25,168.25,120500000.0
2008-07-31 05:00:00,168.25,168.265,168.23,168.25,350900000.0
2008-07-31 05:05:00,168.25,168.26,168.23,168.23,318200000.0
2008-07-31 05:10:00,168.23,168.295,168.23,168.275,354600000.0
2008-07-31 05:15:00,168.28,168.295,168.27,168.29,194500000.0
2008-07-31 05:20:00,168.29,168.29,168.26,168.27,110700000.0
2008-07-31 05:25:00,168.28,168.3,168.28,168.29,136400000.0
2008-07-31 05:30:00,168.29,168.31,168.26,168.27,274700000.0
2008-07-31 05:35:00,168.27,168.275,168.19,168.25,671800000.0
2008-07-31 05:40:00,168.25,168.27,168.22,168.23,414530000.0
2008-07-31 05:45:00,168.24,168.32,168.24,168.32,618200000.0
2008-07-31 05:50:00,168.32,168.33,168.3,168.32,309700000.0
2008-07-31 05:55:00,168.32,168.33,168.3,168.3,277800000.0
2008-07-31 06:00:00,168.3,168.33,168.29,168.31,343100000.0
2008-07-31 06:05:00,168.31,168.31,168.27,168.28,361700000.0
2008-07-31 06:10:00,168.28,168.28,168.23,168.28,343430000.0
2008-07-31 06:15:00,168.28,168.32,168.27,168.27,613430000.0
2008-07-31 06:20:00,168.28,168.29,168.255,168.28,509200000.0
2008-07-31 06:25:00,168.28,168.28,168.22,168.24,401300000.0
2008-07-31 06:30:00,168.24,168.24,168.21,168.23,633800000.0
2008-07-31 06:35:00,168.23,168.27,168.23,168.23,369300000.0
2008-07-31 06:40:00,168.23,168.3,168.23,168.27,439700000.0
2008-07-31 06:45:00,168.28,168.3,168.24,168.24,198400000.0
2008-07-31 06:50:00,168.24,168.26,168.21,168.25,272700000.0
2008-07-31 06:55:00,168.25,168.25,168.21,168.21,430600000.0
2008-07-31 07:00:00,168.21,168.225,168.19,168.2,581600000.0
2008-07-31 07:05:00,168.2,168.28,168.2,168.28,473100000.0
2008-07-31 07:10:00,168.28,168.31,168.265,168.29,477200000.0
2008-07-31 07:15:00,168.29,168.3,168.255,168.3,539700000.0
2008-07-31 07:20:00,168.3,168.315,168.28,168.29,329100000.0
2008-07-31 07:25:00,168.29,168.3,168.27,168.29,253800000.0
2008-07-31 07:30:00,168.29,168.3,168.255,168.26,270100000.0
2008-07-31 07:35:00,168.26,168.29,168.255,168.28,722400000.0
2008-07-31 07:40:00,168.28,168.33,168.265,168.29,471100000.0
2008-07-31 07:45:00,168.29,168.34,168.28,168.33,220600000.0
2008-07-31 07:50:00,168.33,168.36,168.305,168.31,572730000.0
2008-07-31 07:55:00,168.3,168.43,168.295,168.42,979700000.0
2008-07-31 08:00:00,168.42,168.42,168.315,168.33,1116600000.0
2008-07-31 08:05:00,168.33,168.355,168.2,168.29,1293100000.0
2008-07-31 08:10:00,168.3,168.325,168.145,168.225,1300900000.0
2008-07-31 08:15:00,168.23,168.29,168.19,168.215,1577000001.0
2008-07-31 08:20:00,168.22,168.29,168.22,168.28,840700000.0
2008-07-31 08:25:00,168.28,168.29,168.22,168.245,1316500000.0
2008-07-31 08:30:00,168.25,168.33,168.23,168.295,1637600000.0
2008-07-31 08:35:00,168.3,168.44,168.27,168.41,1969700000.0
2008-07-31 08:40:00,168.41,168.49,168.405,168.48,1289200000.0
2008-07-31 08:45:00,168.48,168.565,168.47,168.5,1482660000.0
2008-07-31 08:50:00,168.5,168.58,168.495,168.545,1653500000.0
2008-07-31 08:55:00,168.55,168.58,168.47,168.52,1114330000.0
2008-07-31 09:00:00,168.53,168.61,168.5,168.55,2694300000.0
2008-07-31 09:05:00,168.55,168.58,168.51,168.55,1365900000.0
2008-07-31 09:10:00,168.55,168.58,168.525,168.56,1245900000.0
2008-07-31 09:15:00,168.565,168.7,168.56,168.62,1657330000.0
2008-07-31 09:20:00,168.62,168.69,168.59,168.68,1328260000.0
2008-07-31 09:25:00,168.675,168.725,168.64,168.69,962400000.0
2008-07-31 09:30:00,168.69,168.71,168.65,168.7,2402200000.0
2008-07-31 09:35:00,168.705,168.77,168.7,168.725,1168800000.0
2008-07-31 09:40:00,168.725,168.87,168.725,168.86,1797930000.0
2008-07-31 09:45:00,168.855,168.93,168.825,168.84,1909000000.0
2008-07-31 09:50:00,168.83,168.97,168.82,168.845,2072800001.0
2008-07-31 09:55:00,168.84,168.85,168.79,168.845,1212300000.0
2008-07-31 10:00:00,168.84,168.85,168.82,168.825,807500000.0
2008-07-31 10:05:00,168.825,168.895,168.825,168.86,929600000.0
2008-07-31 10:10:00,168.86,168.88,168.815,168.83,1209900000.0
2008-07-31 10:15:00,168.83,168.85,168.8,168.82,1031000000.0
2008-07-31 10:20:00,168.82,168.84,168.8,168.83,651000001.0
2008-07-31 10:25:00,168.83,168.88,168.82,168.86,1202700000.0
2008-07-31 10:30:00,168.86,168.96,168.825,168.88,1518000000.0
2008-07-31 10:35:00,168.875,168.95,168.86,168.9,1488500000.0
2008-07-31 10:40:00,168.9,168.94,168.88,168.92,1570400000.0
2008-07-31 10:45:00,168.925,168.935,168.91,168.93,889200000.0
2008-07-31 10:50:00,168.93,168.94,168.9,168.93,485600000.0
2008-07-31 10:55:00,168.93,168.93,168.87,168.89,973700000.0
2008-07-31 11:00:00,168.89,168.91,168.815,168.82,1372299999.0
2008-07-31 11:05:00,168.82,168.83,168.785,168.825,1001000000.0
2008-07-31 11:10:00,168.83,168.84,168.78,168.82,1284800000.0
2008-07-31 11:15:00,168.83,168.91,168.8,168.9,1400200000.0
2008-07-31 11:20:00,168.9,168.9,168.82,168.865,1043700000.0
2008-07-31 11:25:00,168.87,168.89,168.845,168.87,731700000.0
2008-07-31 11:30:00,168.86,168.89,168.83,168.865,767200000.0
2008-07-31 11:35:00,168.87,168.94,168.865,168.92,1524600000.0
2008-07-31 11:40:00,168.92,168.93,168.875,168.925,732200000.0
2008-07-31 11:45:00,168.93,168.96,168.905,168.96,1085200000.0
2008-07-31 11:50:00,168.96,168.985,168.93,168.935,983200000.0
2008-07-31 11:55:00,168.93,169.01,168.93,169.005,994200000.0
2008-07-31 12:00:00,169.005,169.03,168.97,168.97,1309899999.0
2008-07-31 12:05:00,168.97,169.01,168.935,168.95,1377299999.0
2008-07-31 12:10:00,168.95,168.995,168.915,168.995,1309230000.0
2008-07-31 12:15:00,169.0,169.02,168.92,168.92,1436672001.0
2008-07-31 12:20:00,168.935,169.0,168.92,168.97,902900001.0
2008-07-31 12:25:00,168.97,168.975,168.93,168.965,970000000.0
2008-07-31 12:30:00,168.965,168.97,168.905,168.925,880099999.0
2008-07-31 12:35:00,168.92,168.95,168.875,168.915,623900000.0
2008-07-31 12:40:00,168.915,168.98,168.9,168.96,873000000.0
2008-07-31 12:45:00,168.96,169.0,168.955,168.96,731300000.0
2008-07-31 12:50:00,168.96,168.97,168.9,168.925,930200000.0
2008-07-31 12:55:00,168.925,168.96,168.915,168.945,1004900000.0
2008-07-31 13:00:00,168.945,169.0,168.92,168.94,760700000.0
2008-07-31 13:05:00,168.94,168.965,168.92,168.95,609300000.0
2008-07-31 13:10:00,168.95,168.96,168.91,168.93,798300000.0
2008-07-31 13:15:00,168.93,169.02,168.92,168.99,1213499999.0
2008-07-31 13:20:00,168.99,169.02,168.935,169.01,1202600000.0
2008-07-31 13:25:00,169.01,169.01,168.915,168.945,1524700002.0
2008-07-31 13:30:00,168.945,168.96,168.92,168.94,906100000.0
2008-07-31 13:35:00,168.94,168.975,168.93,168.94,584630000.0
2008-07-31 13:40:00,168.94,168.965,168.935,168.95,718800000.0
2008-07-31 13:45:00,168.95,168.97,168.935,168.94,606600000.0
2008-07-31 13:50:00,168.94,168.99,168.93,168.975,702600000.0
2008-07-31 13:55:00,168.97,169.05,168.945,169.015,989499999.0
2008-07-31 14:00:00,169.02,169.03,168.95,168.98,985299999.0
2008-07-31 14:05:00,168.985,169.065,168.985,169.045,1231200000.0
2008-07-31 14:10:00,169.045,169.055,168.99,169.0,1263100000.0
2008-07-31 14:15:00,169.0,169.05,168.995,169.035,1428899999.0
2008-07-31 14:20:00,169.03,169.18,169.03,169.155,1992300000.0
2008-07-31 14:25:00,169.155,169.16,169.085,169.1,2325600001.0
2008-07-31 14:30:00,169.1,169.1,168.775,168.805,3033130000.0
2008-07-31 14:35:00,168.81,168.88,168.73,168.75,3366100003.0
2008-07-31 14:40:00,168.755,168.86,168.72,168.745,3216699991.0
2008-07-31 14:45:00,168.74,168.85,168.735,168.85,2439600000.0
2008-07-31 14:50:00,168.85,168.93,168.815,168.91,1706700000.0
2008-07-31 14:55:00,168.91,168.92,168.83,168.855,2639600000.0
2008-07-31 15:00:00,168.86,168.93,168.85,168.88,2398500000.0
2008-07-31 15:05:00,168.875,168.91,168.8,168.85,2588500000.0
2008-07-31 15:10:00,168.85,168.9,168.85,168.86,1645930000.0
2008-07-31 15:15:00,168.86,168.92,168.85,168.91,1915900000.0
2008-07-31 15:20:00,168.91,168.92,168.86,168.89,1935400000.0
2008-07-31 15:25:00,168.89,168.925,168.87,168.9,1538500000.0
2008-07-31 15:30:00,168.9,168.925,168.72,168.74,3668700005.0
2008-07-31 15:35:00,168.74,168.81,168.72,168.75,3479499998.0
2008-07-31 15:40:00,168.755,168.83,168.73,168.79,2377400000.0
2008-07-31 15:45:00,168.79,168.8,168.695,168.75,3254000000.0
2008-07-31 15:50:00,168.75,168.83,168.73,168.82,3047200004.0
2008-07-31 15:55:00,168.82,168.86,168.78,168.8,3240799999.0
2008-07-31 16:00:00,168.8,168.81,168.65,168.67,2684800000.0
2008-07-31 16:05:00,168.675,168.745,168.61,168.65,2266100000.0
2008-07-31 16:10:00,168.65,168.685,168.6,168.625,2502900001.0
2008-07-31 16:15:00,168.625,168.635,168.52,168.565,2396200000.0
2008-07-31 16:20:00,168.57,168.725,168.56,168.665,2832600000.0
2008-07-31 16:25:00,168.665,168.73,168.65,168.705,3110900000.0
2008-07-31 16:30:00,168.71,168.74,168.69,168.705,1730600001.0
2008-07-31 16:35:00,168.71,168.745,168.66,168.74,2140300002.0
2008-07-31 16:40:00,168.74,168.78,168.705,168.735,1737000000.0
2008-07-31 16:45:00,168.735,168.76,168.65,168.66,2939499999.0
2008-07-31 16:50:00,168.66,168.755,168.66,168.69,2743000000.0
2008-07-31 16:55:00,168.69,168.74,168.59,168.615,2632200001.0
2008-07-31 17:00:00,168.6,168.66,168.58,168.605,2577600001.0
2008-07-31 17:05:00,168.615,168.63,168.545,168.6,2856400005.0
2008-07-31 17:10:00,168.6,168.62,168.545,168.56,2829900002.0
2008-07-31 17:15:00,168.56,168.575,168.515,168.545,1601029999.0
2008-07-31 17:20:00,168.55,168.59,168.525,168.555,2202100002.0
2008-07-31 17:25:00,168.55,168.56,168.51,168.535,2000700001.0
2008-07-31 17:30:00,168.53,168.65,168.525,168.58,2521800000.0
2008-07-31 17:35:00,168.58,168.58,168.51,168.51,2449500003.0
2008-07-31 17:40:00,168.51,168.58,168.51,168.545,2547900001.0
2008-07-31 17:45:00,168.55,168.59,168.53,168.585,1774500000.0
2008-07-31 17:50:00,168.59,168.63,168.54,168.595,2449099999.0
2008-07-31 17:55:00,168.595,168.61,168.455,168.52,2068300001.0
2008-07-31 18:00:00,168.52,168.55,168.44,168.445,1591600000.0
2008-07-31 18:05:00,168.445,168.465,168.35,168.385,2151199998.0
2008-07-31 18:10:00,168.38,168.39,168.33,168.37,2725200000.0
2008-07-31 18:15:00,168.37,168.395,168.31,168.34,2420599999.0
2008-07-31 18:20:00,168.34,168.385,168.295,168.355,2259700000.0
2008-07-31 18:25:00,168.345,168.37,168.275,168.3,1984700002.0
2008-07-31 18:30:00,168.3,168.34,168.25,168.335,1514900000.0
2008-07-31 18:35:00,168.34,168.37,168.3,168.31,1154600000.0
2008-07-31 18:40:00,168.31,168.35,168.25,168.3,1857700000.0
2008-07-31 18:45:00,168.3,168.36,168.3,168.33,1798900001.0
2008-07-31 18:50:00,168.34,168.38,168.33,168.34,1267100001.0
2008-07-31 18:55:00,168.34,168.38,168.315,168.33,1245299999.0
2008-07-31 19:00:00,168.33,168.35,168.285,168.345,1440700000.0
2008-07-31 19:05:00,168.345,168.35,168.265,168.275,2340500000.0
2008-07-31 19:10:00,168.27,168.31,168.25,168.3,1204000000.0
2008-07-31 19:15:00,168.305,168.315,168.27,168.275,803400000.0
2008-07-31 19:20:00,168.275,168.305,168.27,168.29,682000000.0
2008-07-31 19:25:00,168.29,168.3,168.245,168.25,1412400000.0
2008-07-31 19:30:00,168.25,168.3,168.24,168.275,1585800000.0
2008-07-31 19:35:00,168.275,168.285,168.22,168.22,1588800000.0
2008-07-31 19:40:00,168.22,168.26,168.22,168.25,1519000000.0
2008-07-31 19:45:00,168.25,168.25,168.22,168.225,1298500000.0
2008-07-31 19:50:00,168.225,168.23,168.18,168.21,709900000.0
2008-07-31 19:55:00,168.205,168.225,168.18,168.2,805300000.0
2008-07-31 20:00:00,168.195,168.205,168.145,168.15,1168200000.0
2008-07-31 20:05:00,168.155,168.205,168.155,168.19,1215600001.0
2008-07-31 20:10:00,168.185,168.2,168.15,168.185,1387500000.0
2008-07-31 20:15:00,168.18,168.19,168.135,168.15,1734300000.0
2008-07-31 20:20:00,168.145,168.15,168.07,168.115,2235900000.0
2008-07-31 20:25:00,168.115,168.17,168.11,168.13,1848900003.0
2008-07-31 20:30:00,168.13,168.18,168.12,168.135,1357700000.0
2008-07-31 20:35:00,168.13,168.21,168.11,168.19,1402400000.0
2008-07-31 20:40:00,168.195,168.2,168.155,168.185,1752300000.0
2008-07-31 20:45:00,168.185,168.22,168.175,168.21,1350400000.0
2008-07-31 20:50:00,168.21,168.22,168.135,168.15,990600000.0
2008-07-31 20:55:00,168.145,168.23,168.14,168.23,1576600000.0
2008-07-31 21:00:00,168.23,168.27,168.215,168.27,846400000.0
2008-07-31 21:05:00,168.27,168.325,168.26,168.325,989300000.0
2008-07-31 21:10:00,168.325,168.365,168.305,168.365,779400000.0
2008-07-31 21:15:00,168.37,168.38,168.305,168.35,1594300000.0
2008-07-31 21:20:00,168.35,168.355,168.26,168.27,1170000000.0
2008-07-31 21:25:00,168.27,168.32,168.27,168.285,634700000.0
2008-07-31 21:30:00,168.285,168.295,168.23,168.26,1568899999.0
2008-07-31 21:35:00,168.26,168.28,168.23,168.245,1300400000.0
2008-07-31 21:40:00,168.245,168.29,168.21,168.25,1803500000.0
2008-07-31 21:45:00,168.25,168.26,168.19,168.225,1631500001.0
2008-07-31 21:50:00,168.23,168.24,168.195,168.22,359700000.0
2008-07-31 21:55:00,168.235,168.29,168.22,168.29,536200000.0
2008-07-31 22:00:00,168.3,168.3,168.255,168.26,308100000.0
2008-07-31 22:05:00,168.26,168.28,168.195,168.205,271700000.0
2008-07-31 22:10:00,168.205,168.26,168.205,168.245,267200000.0
2008-07-31 22:15:00,168.245,168.26,168.225,168.25,271100000.0
2008-07-31 22:20:00,168.245,168.28,168.195,168.21,284000000.0
2008-07-31 22:25:00,168.205,168.25,168.2,168.25,301000000.0
2008-07-31 22:30:00,168.265,168.31,168.24,168.28,240500000.0
2008-07-31 22:35:00,168.285,168.33,168.255,168.29,425300000.0
2008-07-31 22:40:00,168.29,168.32,168.25,168.28,390300000.0
2008-07-31 22:45:00,168.275,168.355,168.27,168.33,418500000.0
2008-07-31 22:50:00,168.33,168.34,168.29,168.32,475100000.0
2008-07-31 22:55:00,168.32,168.38,168.285,168.37,919999999.0
2008-07-31 23:00:00,168.37,168.395,168.225,168.25,686300000.0
2008-07-31 23:05:00,168.25,168.275,168.23,168.245,439000000.0
2008-07-31 23:10:00,168.245,168.27,168.235,168.26,247200002.0
2008-07-31 23:15:00,168.26,168.26,168.21,168.21,356199999.0
2008-07-31 23:20:00,168.225,168.23,168.175,168.22,210500000.0
2008-07-31 23:25:00,168.23,168.25,168.22,168.23,444199995.0
2008-07-31 23:30:00,168.24,168.26,168.19,168.22,353400000.0
2008-07-31 23:35:00,168.22,168.29,168.22,168.27,335800000.0
2008-07-31 23:40:00,168.28,168.28,168.205,168.24,166000000.0
2008-07-31 23:45:00,168.24,168.24,168.22,168.23,115500000.0
2008-07-31 23:50:00,168.22,168.24,168.22,168.22,186900000.0
2008-07-31 23:55:00,168.22,168.22,168.2,168.21,299000000.0
2008-08-01 00:00:00,168.21,168.25,168.21,168.25,220900000.0
2008-08-01 00:05:00,168.26,168.26,168.22,168.245,247600000.0
2008-08-01 00:10:00,168.25,168.25,168.23,168.25,175300000.0
2008-08-01 00:15:00,168.25,168.26,168.23,168.24,360700000.0
2008-08-01 00:20:00,168.23,168.27,168.22,168.26,250300000.0
2008-08-01 00:25:00,168.26,168.26,168.22,168.22,600999999.0
2008-08-01 00:30:00,168.21,168.22,168.16,168.17,256300000.0
2008-08-01 00:35:00,168.18,168.18,168.15,168.16,415600000.0
2008-08-01 00:40:00,168.17,168.18,168.17,168.18,259400000.0
2008-08-01 00:45:00,168.18,168.18,168.15,168.15,206900003.0
2008-08-01 00:50:00,168.15,168.16,168.13,168.13,267000000.0
2008-08-01 00:55:00,168.14,168.14,168.08,168.12,357800000.0
2008-08-01 01:00:00,168.11,168.19,168.11,168.17,438799999.0
2008-08-01 01:05:00,168.16,168.2,168.14,168.14,705799999.0
2008-08-01 01:10:00,168.14,168.14,168.1,168.11,785200002.0
2008-08-01 01:15:00,168.1,168.12,168.06,168.08,999000001.0
2008-08-01 01:20:00,168.08,168.11,168.045,168.07,743599999.0
2008-08-01 01:25:00,168.07,168.1,168.07,168.09,657500000.0
2008-08-01 01:30:00,168.09,168.11,168.085,168.09,654299999.0
2008-08-01 01:35:00,168.08,168.09,168.04,168.045,1593699999.0
2008-08-01 01:40:00,168.04,168.045,168.005,168.01,936600000.0
2008-08-01 01:45:00,168.01,168.075,167.995,168.04,1461300001.0
2008-08-01 01:50:00,168.04,168.06,167.97,167.98,1220900000.0
2008-08-01 01:55:00,167.98,167.99,167.885,167.89,1965799999.0
2008-08-01 02:00:00,167.89,167.89,167.72,167.8,2992600000.0
2008-08-01 02:05:00,167.795,167.81,167.68,167.71,2608099998.0
2008-08-01 02:10:00,167.71,167.78,167.7,167.76,2465699999.0
2008-08-01 02:15:00,167.775,167.78,167.71,167.72,1273800000.0
2008-08-01 02:20:00,167.72,167.72,167.62,167.64,3158100000.0
2008-08-01 02:25:00,167.64,167.73,167.64,167.73,1991000001.0
2008-08-01 02:30:00,167.72,167.74,167.665,167.69,2357200000.0
2008-08-01 02:35:00,167.69,167.73,167.645,167.72,1922400000.0
2008-08-01 02:40:00,167.72,167.81,167.7,167.81,3057800003.0
2008-08-01 02:45:00,167.81,167.81,167.695,167.7,1591600000.0
2008-08-01 02:50:00,167.7,167.83,167.7,167.82,2640900003.0
2008-08-01 02:55:00,167.82,167.87,167.755,167.79,2474800000.0
2008-08-01 03:00:00,167.79,167.85,167.79,167.84,2215500001.0
2008-08-01 03:05:00,167.84,167.86,167.78,167.8,2078399999.0
2008-08-01 03:10:00,167.8,167.82,167.76,167.78,1555400000.0
2008-08-01 03:15:00,167.78,167.785,167.745,167.77,1783800000.0
2008-08-01 03:20:00,167.77,167.825,167.76,167.77,1258700002.0
2008-08-01 03:25:00,167.77,167.87,167.77,167.84,1440600000.0
2008-08-01 03:30:00,167.84,167.88,167.84,167.88,1550299999.0
2008-08-01 03:35:00,167.88,167.93,167.86,167.86,1743399998.0
2008-08-01 03:40:00,167.86,167.87,167.83,167.865,1122800000.0
2008-08-01 03:45:00,167.86,167.88,167.8,167.82,1419200000.0
2008-08-01 03:50:00,167.81,167.84,167.81,167.82,1236900000.0
2008-08-01 03:55:00,167.82,167.83,167.78,167.79,1123300000.0
2008-08-01 04:00:00,167.79,167.83,167.74,167.815,1628200001.0
2008-08-01 04:05:00,167.815,167.86,167.81,167.85,1825899996.0
2008-08-01 04:10:00,167.84,167.85,167.775,167.82,1614499999.0
2008-08-01 04:15:00,167.82,167.88,167.81,167.87,1186400000.0
2008-08-01 04:20:00,167.87,167.87,167.83,167.84,431200000.0
2008-08-01 04:25:00,167.84,167.86,167.81,167.82,1060199999.0
2008-08-01 04:30:00,167.82,167.82,167.8,167.82,972400000.0
2008-08-01 04:35:00,167.82,167.83,167.81,167.83,393700000.0
2008-08-01 04:40:00,167.83,167.86,167.77,167.8,847100000.0
2008-08-01 04:45:00,167.8,167.83,167.8,167.83,630300000.0
2008-08-01 04:50:00,167.83,167.83,167.82,167.83,643800001.0
2008-08-01 04:55:00,167.83,167.84,167.77,167.8,802100001.0
2008-08-01 05:00:00,167.795,167.8,167.73,167.74,1396700000.0
2008-08-01 05:05:00,167.75,167.75,167.72,167.72,561600000.0
2008-08-01 05:10:00,167.72,167.73,167.705,167.72,763499998.0
2008-08-01 05:15:00,167.72,167.725,167.69,167.7,1254699997.0
2008-08-01 05:20:00,167.7,167.72,167.67,167.71,1102300001.0
2008-08-01 05:25:00,167.71,167.73,167.69,167.73,1063300000.0
2008-08-01 05:30:00,167.72,167.73,167.69,167.7,574800000.0
2008-08-01 05:35:00,167.7,167.7,167.67,167.7,785300000.0
2008-08-01 05:40:00,167.7,167.7,167.67,167.68,661200000.0
2008-08-01 05:45:00,167.68,167.69,167.65,167.67,754099999.0
2008-08-01 05:50:00,167.67,167.67,167.655,167.67,644400000.0
2008-08-01 05:55:00,167.67,167.69,167.64,167.66,1159700000.0
2008-08-01 06:00:00,167.65,167.69,167.645,167.69,1090899999.0
2008-08-01 06:05:00,167.69,167.73,167.68,167.73,1153100000.0
2008-08-01 06:10:00,167.73,167.74,167.72,167.74,934400000.0
2008-08-01 06:15:00,167.73,167.74,167.66,167.66,794700000.0
2008-08-01 06:20:00,167.66,167.67,167.62,167.65,791100001.0
2008-08-01 06:25:00,167.65,167.65,167.55,167.56,2051099999.0
2008-08-01 06:30:00,167.56,167.58,167.51,167.53,1843599999.0
2008-08-01 06:35:00,167.52,167.57,167.49,167.51,1693699998.0
2008-08-01 06:40:00,167.51,167.54,167.475,167.53,1472699994.0
2008-08-01 06:45:00,167.53,167.595,167.53,167.57,1500799995.0
2008-08-01 06:50:00,167.57,167.57,167.465,167.53,2735900000.0
2008-08-01 06:55:00,167.535,167.54,167.48,167.5,1330499997.0
2008-08-01 07:00:00,167.5,167.5,167.435,167.46,1038800000.0
2008-08-01 07:05:00,167.46,167.56,167.46,167.55,470400000.0
2008-08-01 07:10:00,167.55,167.56,167.52,167.53,242600000.0
2008-08-01 07:15:00,167.53,167.55,167.5,167.52,510000001.0
2008-08-01 07:20:00,167.52,167.53,167.45,167.45,729100000.0
2008-08-01 07:25:00,167.45,167.47,167.38,167.4,462200000.0
2008-08-01 07:30:00,167.4,167.45,167.4,167.42,397400000.0
2008-08-01 07:35:00,167.43,167.43,167.31,167.35,693500000.0
2008-08-01 07:40:00,167.35,167.45,167.29,167.45,903400000.0
2008-08-01 07:45:00,167.45,167.51,167.41,167.51,753000000.0
2008-08-01 07:50:00,167.51,167.6,167.48,167.54,565200000.0
2008-08-01 07:55:00,167.54,167.55,167.445,167.49,634500000.0
2008-08-01 08:00:00,167.49,167.52,167.345,167.4,1125300000.0
2008-08-01 08:05:00,167.39,167.48,167.39,167.47,949200000.0
2008-08-01 08:10:00,167.465,167.485,167.41,167.42,902000001.0
2008-08-01 08:15:00,167.42,167.465,167.41,167.43,698299999.0
2008-08-01 08:20:00,167.43,167.43,167.27,167.36,1367200000.0
2008-08-01 08:25:00,167.36,167.445,167.355,167.42,993100000.0
2008-08-01 08:30:00,167.42,167.43,167.355,167.41,1925300002.0
2008-08-01 08:35:00,167.41,167.41,167.31,167.32,1889400004.0
2008-08-01 08:40:00,167.32,167.32,167.26,167.27,2581099998.0
2008-08-01 08:45:00,167.27,167.27,167.165,167.205,3668800000.0
2008-08-01 08:50:00,167.205,167.27,167.19,167.255,2494300002.0
2008-08-01 08:55:00,167.255,167.27,167.23,167.26,2250900000.0
2008-08-01 09:00:00,167.26,167.34,167.23,167.27,3090300007.0
2008-08-01 09:05:00,167.27,167.275,167.11,167.14,3829800004.0
2008-08-01 09:10:00,167.135,167.25,167.06,167.225,3226300000.0
2008-08-01 09:15:00,167.23,167.33,167.175,167.28,4344900000.0
2008-08-01 09:20:00,167.275,167.28,167.12,167.14,3258700001.0
2008-08-01 09:25:00,167.14,167.18,167.09,167.14,2607800001.0
2008-08-01 09:30:00,167.14,167.2,167.1,167.115,2844300002.0
2008-08-01 09:35:00,167.115,167.22,167.115,167.195,2677200001.0
2008-08-01 09:40:00,167.2,167.34,167.17,167.29,3027300002.0
2008-08-01 09:45:00,167.27,167.31,167.215,167.295,2582799999.0
2008-08-01 09:50:00,167.285,167.295,167.23,167.245,1830400000.0
2008-08-01 09:55:00,167.245,167.335,167.23,167.335,2436400001.0
2008-08-01 10:00:00,167.325,167.325,167.24,167.28,2060600000.0
2008-08-01 10:05:00,167.28,167.38,167.265,167.365,2069800000.0
2008-08-01 10:10:00,167.36,167.445,167.325,167.405,3375200002.0
2008-08-01 10:15:00,167.405,167.43,167.4,167.415,1777399999.0
2008-08-01 10:20:00,167.425,167.425,167.37,167.375,1854100000.0
2008-08-01 10:25:00,167.37,167.37,167.315,167.32,1570500000.0
2008-08-01 10:30:00,167.32,167.33,167.29,167.33,1542800000.0
2008-08-01 10:35:00,167.33,167.41,167.325,167.4,1623800001.0
2008-08-01 10:40:00,167.4,167.42,167.37,167.42,2323300002.0
2008-08-01 10:45:00,167.42,167.46,167.405,167.405,1570400000.0
2008-08-01 10:50:00,167.405,167.45,167.385,167.41,2211100003.0
2008-08-01 10:55:00,167.41,167.44,167.37,167.425,1827200000.0
2008-08-01 11:00:00,167.42,167.46,167.4,167.42,2737300004.0
2008-08-01 11:05:00,167.42,167.475,167.395,167.475,3262500002.0
2008-08-01 11:10:00,167.475,167.54,167.46,167.525,2910400001.0
2008-08-01 11:15:00,167.525,167.54,167.495,167.515,2283600007.0
2008-08-01 11:20:00,167.515,167.535,167.47,167.48,2086800002.0
2008-08-01 11:25:00,167.48,167.54,167.46,167.52,2384600007.0
2008-08-01 11:30:00,167.52,167.54,167.5,167.51,1148500000.0
2008-08-01 11:35:00,167.51,167.53,167.49,167.5,1145600000.0
2008-08-01 11:40:00,167.495,167.535,167.475,167.485,1146800000.0
2008-08-01 11:45:00,167.485,167.53,167.47,167.485,1306500000.0
2008-08-01 11:50:00,167.485,167.51,167.47,167.485,1998400000.0
2008-08-01 11:55:00,167.485,167.52,167.455,167.465,1667599999.0
2008-08-01 12:00:00,167.47,167.51,167.455,167.49,1585200000.0
2008-08-01 12:05:00,167.49,167.54,167.49,167.525,1106800001.0
2008-08-01 12:10:00,167.525,167.575,167.515,167.545,957500000.0
2008-08-01 12:15:00,167.55,167.575,167.495,167.505,1155800000.0
2008-08-01 12:20:00,167.5,167.58,167.49,167.555,1720500000.0
2008-08-01 12:25:00,167.555,167.57,167.39,167.505,1942200002.0
2008-08-01 12:30:00,167.505,167.515,167.455,167.48,519500000.0
2008-08-01 12:35:00,167.48,167.5,167.445,167.495,888199999.0
2008-08-01 12:40:00,167.5,167.535,167.44,167.475,1515200000.0
2008-08-01 12:45:00,167.475,167.5,167.425,167.45,1490400001.0
2008-08-01 12:50:00,167.45,167.495,167.445,167.495,533000000.0
2008-08-01 12:55:00,167.49,167.52,167.48,167.495,690100000.0
2008-08-01 13:00:00,167.495,167.5,167.365,167.375,1816500001.0
2008-08-01 13:05:00,167.38,167.385,167.24,167.255,2494999999.0
2008-08-01 13:10:00,167.25,167.38,167.22,167.265,1576100000.0
2008-08-01 13:15:00,167.26,167.3,167.24,167.29,2197900001.0
2008-08-01 13:20:00,167.29,167.315,167.24,167.25,1251500000.0
2008-08-01 13:25:00,167.25,167.255,167.205,167.23,1024400000.0
2008-08-01 13:30:00,167.23,167.35,167.22,167.35,1330900000.0
2008-08-01 13:35:00,167.36,167.36,167.26,167.305,1200200000.0
2008-08-01 13:40:00,167.31,167.31,167.23,167.26,1718799999.0
2008-08-01 13:45:00,167.255,167.29,167.24,167.285,1055400000.0
2008-08-01 13:50:00,167.29,167.38,167.275,167.33,1970900001.0
2008-08-01 13:55:00,167.335,167.38,167.295,167.3,1713900000.0
2008-08-01 14:00:00,167.3,167.385,167.295,167.38,1539100000.0
2008-08-01 14:05:00,167.38,167.545,167.38,167.495,1435400000.0
2008-08-01 14:10:00,167.5,167.5,167.415,167.46,2275900000.0
2008-08-01 14:15:00,167.45,167.45,167.23,167.36,3920799999.0
2008-08-01 14:20:00,167.36,167.42,167.345,167.37,2274000001.0
2008-08-01 14:25:00,167.37,167.47,167.295,167.32,2817399999.0
2008-08-01 14:30:00,167.33,167.54,167.215,167.28,4476500007.0
2008-08-01 14:35:00,167.26,167.275,167.05,167.155,4709900005.0
2008-08-01 14:40:00,167.155,167.185,167.0,167.05,3775999999.0
2008-08-01 14:45:00,167.05,167.215,166.985,167.185,3290799997.0
2008-08-01 14:50:00,167.195,167.29,167.185,167.225,2858700000.0
2008-08-01 14:55:00,167.225,167.28,167.145,167.28,2909899996.0
2008-08-01 15:00:00,167.28,167.38,167.275,167.315,3714899997.0
2008-08-01 15:05:00,167.315,167.35,167.27,167.315,2546500003.0
2008-08-01 15:10:00,167.325,167.365,167.27,167.315,2797400004.0
2008-08-01 15:15:00,167.315,167.49,167.305,167.43,2891199999.0
2008-08-01 15:20:00,167.435,167.45,167.375,167.4,2766700001.0
2008-08-01 15:25:00,167.4,167.42,167.35,167.4,2110400000.0
2008-08-01 15:30:00,167.4,167.41,167.33,167.36,3173800000.0
2008-08-01 15:35:00,167.36,167.41,167.33,167.33,3013300001.0
2008-08-01 15:40:00,167.34,167.39,167.32,167.32,1912000000.0
2008-08-01 15:45:00,167.32,167.32,167.17,167.2,3316100003.0
2008-08-01 15:50:00,167.2,167.22,167.14,167.16,3640900001.0
2008-08-01 15:55:00,167.16,167.33,167.16,167.33,3366100000.0
2008-08-01 16:00:00,167.33,167.46,167.285,167.45,4136100001.0
2008-08-01 16:05:00,167.45,167.475,167.205,167.27,5241000005.0
2008-08-01 16:10:00,167.275,167.32,167.23,167.24,3979000000.0
2008-08-01 16:15:00,167.245,167.255,167.19,167.215,3830699999.0
2008-08-01 16:20:00,167.22,167.3,167.2,167.24,4115900006.0
2008-08-01 16:25:00,167.24,167.32,167.22,167.27,3463100004.0
2008-08-01 16:30:00,167.28,167.33,167.26,167.31,4499799995.0
2008-08-01 16:35:00,167.3,167.365,167.28,167.35,3857599998.0
2008-08-01 16:40:00,167.355,167.39,167.335,167.37,2902000000.0
2008-08-01 16:45:00,167.37,167.39,167.335,167.385,2898100001.0
2008-08-01 16:50:00,167.375,167.395,167.36,167.37,2342000001.0
2008-08-01 16:55:00,167.37,167.37,167.27,167.325,2624900003.0
2008-08-01 17:00:00,167.335,167.39,167.25,167.38,2298000000.0
2008-08-01 17:05:00,167.38,167.4,167.32,167.4,2258400000.0
2008-08-01 17:10:00,167.4,167.44,167.355,167.415,3011599998.0
2008-08-01 17:15:00,167.42,167.48,167.41,167.48,1104799999.0
2008-08-01 17:20:00,167.475,167.5,167.445,167.46,1679400000.0
2008-08-01 17:25:00,167.46,167.485,167.42,167.455,1810099998.0
2008-08-01 17:30:00,167.455,167.515,167.455,167.485,1800299999.0
2008-08-01 17:35:00,167.485,167.52,167.455,167.47,2192300000.0
2008-08-01 17:40:00,167.47,167.48,167.45,167.47,1226600000.0
2008-08-01 17:45:00,167.47,167.5,167.46,167.5,1319900000.0
2008-08-01 17:50:00,167.495,167.5,167.46,167.47,2239700000.0
2008-08-01 17:55:00,167.465,167.49,167.42,167.49,2256500000.0
2008-08-01 18:00:00,167.49,167.5,167.4,167.44,2189400001.0
2008-08-01 18:05:00,167.45,167.5,167.395,167.5,2261500001.0
2008-08-01 18:10:00,167.5,167.53,167.47,167.5,2635700001.0
2008-08-01 18:15:00,167.5,167.515,167.45,167.48,2233600000.0
2008-08-01 18:20:00,167.48,167.5,167.44,167.48,1597700000.0
2008-08-01 18:25:00,167.48,167.5,167.415,167.42,1217000000.0
2008-08-01 18:30:00,167.42,167.43,167.38,167.41,815500001.0
2008-08-01 18:35:00,167.41,167.44,167.41,167.42,1133900000.0
2008-08-01 18:40:00,167.42,167.45,167.38,167.39,1281399996.0
2008-08-01 18:45:00,167.39,167.44,167.38,167.395,1036600000.0
2008-08-01 18:50:00,167.395,167.42,167.32,167.37,1515700000.0
2008-08-01 18:55:00,167.37,167.46,167.37,167.435,913400000.0
2008-08-01 19:00:00,167.435,167.45,167.36,167.375,899000000.0
2008-08-01 19:05:00,167.38,167.395,167.36,167.38,1020400000.0
2008-08-01 19:10:00,167.38,167.395,167.325,167.38,849100000.0
2008-08-01 19:15:00,167.39,167.425,167.365,167.41,746300000.0
2008-08-01 19:20:00,167.405,167.47,167.385,167.46,831000000.0
2008-08-01 19:25:00,167.46,167.49,167.445,167.455,652100000.0
2008-08-01 19:30:00,167.46,167.49,167.455,167.475,1078500000.0
2008-08-01 19:35:00,167.48,167.555,167.475,167.545,1020000000.0
2008-08-01 19:40:00,167.55,167.59,167.54,167.56,711600000.0
2008-08-01 19:45:00,167.56,167.57,167.52,167.54,913300000.0
2008-08-01 19:50:00,167.54,167.57,167.505,167.535,965100000.0
2008-08-01 19:55:00,167.53,167.54,167.49,167.515,875400000.0
2008-08-01 20:00:00,167.515,167.54,167.435,167.5,1747700003.0
2008-08-01 20:05:00,167.5,167.5,167.41,167.44,1462300000.0
2008-08-01 20:10:00,167.44,167.465,167.405,167.46,1481700001.0
2008-08-01 20:15:00,167.46,167.475,167.4,167.43,1254900000.0
2008-08-01 20:20:00,167.43,167.47,167.405,167.43,642900000.0
2008-08-01 20:25:00,167.44,167.46,167.395,167.42,559000000.0
2008-08-01 20:30:00,167.43,167.43,167.405,167.415,433700000.0
2008-08-01 20:35:00,167.42,167.43,167.39,167.405,170200000.0
2008-08-01 20:40:00,167.405,167.44,167.375,167.43,746800000.0
2008-08-01 20:45:00,167.43,167.46,167.42,167.45,596700000.0
2008-08-01 20:50:00,167.45,167.45,167.415,167.415,350400000.0
2008-08-01 20:55:00,167.42,167.435,167.375,167.375,651100000.0
2008-08-01 21:00:00,167.375,167.43,167.375,167.41,853100000.0
2008-08-01 21:05:00,167.41,167.425,167.375,167.42,743200000.0
2008-08-01 21:10:00,167.42,167.48,167.39,167.395,635900000.0
2008-08-01 21:15:00,167.395,167.41,167.385,167.41,334800000.0
2008-08-01 21:20:00,167.41,167.465,167.4,167.46,623000000.0
2008-08-01 21:25:00,167.455,167.47,167.425,167.44,529800000.0
2008-08-01 21:30:00,167.43,167.43,167.37,167.4,598800000.0
2008-08-01 21:35:00,167.405,167.415,167.365,167.4,629300000.0
2008-08-01 21:40:00,167.4,167.44,167.385,167.42,830800000.0
2008-08-01 21:45:00,167.415,167.43,167.365,167.37,513000000.0
2008-08-01 21:50:00,167.37,167.44,167.355,167.425,700100000.0
2008-08-01 21:55:00,167.425,167.44,167.415,167.435,492200000.0
2008-08-01 22:00:00,167.435,167.51,167.435,167.475,325600000.0
2008-08-01 22:05:00,167.48,167.51,167.48,167.49,217400000.0
2008-08-01 22:10:00,167.49,167.495,167.45,167.49,282800000.0
2008-08-01 22:15:00,167.49,167.5,167.455,167.475,534400000.0
2008-08-01 22:20:00,167.475,167.5,167.42,167.435,358100000.0
2008-08-01 22:25:00,167.435,167.5,167.435,167.49,666500000.0
2008-08-01 22:30:00,167.49,167.54,167.49,167.52,471800000.0
2008-08-01 22:35:00,167.52,167.55,167.5,167.5,265400000.0
2008-08-01 22:40:00,167.5,167.535,167.5,167.51,232400000.0
2008-08-01 22:45:00,167.5,167.54,167.5,167.53,509000000.0
2008-08-01 22:50:00,167.53,167.54,167.52,167.53,352500000.0
2008-08-01 22:55:00,167.54,167.585,167.505,167.585,231000000.0
2008-08-03 23:10:00,167.64,167.64,167.63,167.64,13600000.0
2008-08-03 23:15:00,167.64,167.64,167.595,167.63,52200000.0
2008-08-03 23:20:00,167.63,167.63,167.59,167.63,12000000.0
2008-08-03 23:25:00,167.63,167.63,167.595,167.625,10000000.0
2008-08-03 23:30:00,167.63,167.64,167.62,167.64,21900000.0
2008-08-03 23:35:00,167.64,167.65,167.64,167.65,23000000.0
2008-08-03 23:40:00,167.65,167.65,167.595,167.62,205800000.0
2008-08-03 23:45:00,167.62,167.63,167.62,167.63,65000003.0
2008-08-03 23:50:00,167.62,167.66,167.6,167.66,148399997.0
2008-08-03 23:55:00,167.66,167.67,167.6,167.63,364400000.0
2008-08-04 00:00:00,167.64,167.66,167.6,167.61,368400000.0
2008-08-04 00:05:00,167.6,167.61,167.535,167.56,219900000.0
2008-08-04 00:10:00,167.56,167.56,167.485,167.54,210700000.0
2008-08-04 00:15:00,167.55,167.55,167.465,167.48,198800000.0
2008-08-04 00:20:00,167.48,167.52,167.47,167.5,136100000.0
2008-08-04 00:25:00,167.5,167.53,167.5,167.52,91300000.0
2008-08-04 00:30:00,167.52,167.53,167.46,167.48,105700000.0
2008-08-04 00:35:00,167.48,167.48,167.42,167.43,56100000.0
2008-08-04 00:40:00,167.42,167.44,167.41,167.41,82900000.0
2008-08-04 00:45:00,167.41,167.43,167.395,167.42,105200000.0
2008-08-04 00:50:00,167.435,167.47,167.4,167.42,226200000.0
2008-08-04 00:55:00,167.42,167.43,167.36,167.36,340900000.0
2008-08-04 01:00:00,167.36,167.39,167.345,167.38,118000000.0
2008-08-04 01:05:00,167.38,167.39,167.36,167.39,199300000.0
2008-08-04 01:10:00,167.39,167.44,167.39,167.39,560199998.0
2008-08-04 01:15:00,167.39,167.39,167.335,167.35,531900000.0
2008-08-04 01:20:00,167.35,167.38,167.33,167.34,611899999.0
2008-08-04 01:25:00,167.34,167.36,167.33,167.34,321000000.0
2008-08-04 01:30:00,167.34,167.35,167.295,167.35,1606299998.0
2008-08-04 01:35:00,167.35,167.37,167.33,167.36,302300000.0
2008-08-04 01:40:00,167.36,167.43,167.36,167.43,391900000.0
2008-08-04 01:45:00,167.43,167.48,167.415,167.44,853299999.0
2008-08-04 01:50:00,167.44,167.46,167.43,167.45,455200000.0
2008-08-04 01:55:00,167.45,167.46,167.44,167.44,651199997.0
2008-08-04 02:00:00,167.44,167.5,167.44,167.48,2214399995.0
2008-08-04 02:05:00,167.48,167.55,167.48,167.55,733500000.0
2008-08-04 02:10:00,167.55,167.59,167.53,167.53,2033000002.0
2008-08-04 02:15:00,167.53,167.55,167.51,167.55,1366499997.0
2008-08-04 02:20:00,167.55,167.55,167.48,167.49,1606099998.0
2008-08-04 02:25:00,167.48,167.51,167.46,167.5,1034699999.0
2008-08-04 02:30:00,167.495,167.51,167.445,167.48,2181300000.0
2008-08-04 02:35:00,167.48,167.49,167.435,167.435,1735600000.0
2008-08-04 02:40:00,167.43,167.45,167.41,167.44,1009800001.0
2008-08-04 02:45:00,167.44,167.51,167.43,167.51,2263699997.0
2008-08-04 02:50:00,167.51,167.56,167.5,167.53,2670500003.0
2008-08-04 02:55:00,167.53,167.55,167.505,167.55,1059800001.0
2008-08-04 03:00:00,167.555,167.58,167.51,167.52,1905800002.0
2008-08-04 03:05:00,167.525,167.53,167.5,167.51,1197300002.0
2008-08-04 03:10:00,167.51,167.54,167.51,167.53,1052500000.0
2008-08-04 03:15:00,167.53,167.54,167.51,167.53,1381800000.0
2008-08-04 03:20:00,167.53,167.53,167.49,167.52,747300000.0
2008-08-04 03:25:00,167.52,167.52,167.49,167.5,1296000001.0
2008-08-04 03:30:00,167.5,167.52,167.5,167.51,585900000.0
2008-08-04 03:35:00,167.51,167.52,167.5,167.515,352000000.0
2008-08-04 03:40:00,167.515,167.515,167.495,167.5,374000001.0
2008-08-04 03:45:00,167.5,167.52,167.495,167.51,351800000.0
2008-08-04 03:50:00,167.51,167.59,167.51,167.53,1092200000.0
2008-08-04 03:55:00,167.53,167.56,167.51,167.54,1328700000.0
2008-08-04 04:00:00,167.54,167.585,167.51,167.56,852400000.0
2008-08-04 04:05:00,167.56,167.585,167.525,167.55,815400001.0
2008-08-04 04:10:00,167.55,167.56,167.53,167.54,765900000.0
2008-08-04 04:15:00,167.54,167.56,167.53,167.55,614800000.0
2008-08-04 04:20:00,167.54,167.585,167.54,167.555,1356699999.0
2008-08-04 04:25:00,167.555,167.62,167.525,167.585,2561900000.0
2008-08-04 04:30:00,167.585,167.6,167.56,167.58,551900000.0
2008-08-04 04:35:00,167.575,167.59,167.555,167.56,439600000.0
2008-08-04 04:40:00,167.56,167.57,167.54,167.555,986399995.0
2008-08-04 04:45:00,167.555,167.56,167.54,167.55,456800000.0
2008-08-04 04:50:00,167.55,167.565,167.54,167.56,406600001.0
2008-08-04 04:55:00,167.56,167.59,167.54,167.58,522300000.0
2008-08-04 05:00:00,167.59,167.64,167.59,167.62,566600000.0
2008-08-04 05:05:00,167.62,167.74,167.62,167.68,794600000.0
2008-08-04 05:10:00,167.68,167.69,167.66,167.66,987100000.0
2008-08-04 05:15:00,167.665,167.85,167.66,167.84,2299100000.0
2008-08-04 05:20:00,167.84,167.86,167.775,167.84,1887400000.0
2008-08-04 05:25:00,167.84,167.87,167.83,167.83,1268600000.0
2008-08-04 05:30:00,167.83,167.91,167.825,167.9,986600000.0
2008-08-04 05:35:00,167.9,167.9,167.815,167.82,1209900000.0
2008-08-04 05:40:00,167.83,167.88,167.83,167.875,949100000.0
2008-08-04 05:45:00,167.875,167.93,167.87,167.92,1391500000.0
2008-08-04 05:50:00,167.915,167.93,167.85,167.85,1118800000.0
2008-08-04 05:55:00,167.85,167.86,167.815,167.85,1090300000.0
2008-08-04 06:00:00,167.85,167.87,167.82,167.82,504900000.0
2008-08-04 06:05:00,167.82,167.88,167.8,167.87,1320000000.0
2008-08-04 06:10:00,167.87,167.88,167.77,167.79,770200000.0
2008-08-04 06:15:00,167.79,167.8,167.75,167.76,621400000.0
2008-08-04 06:20:00,167.76,167.77,167.75,167.75,1249700000.0
2008-08-04 06:25:00,167.75,167.8,167.75,167.8,1180800000.0
2008-08-04 06:30:00,167.8,167.85,167.8,167.845,798000000.0
2008-08-04 06:35:00,167.845,167.95,167.8,167.92,728600000.0
2008-08-04 06:40:00,167.92,167.94,167.83,167.905,750800001.0
2008-08-04 06:45:00,167.91,167.92,167.86,167.91,898900000.0
2008-08-04 06:50:00,167.915,167.92,167.9,167.9,407000000.0
2008-08-04 06:55:00,167.9,167.93,167.87,167.9,619500000.0
2008-08-04 07:00:00,167.895,167.93,167.88,167.91,650500000.0
2008-08-04 07:05:00,167.91,167.97,167.91,167.96,676500000.0
2008-08-04 07:10:00,167.955,167.98,167.92,167.97,439700000.0
2008-08-04 07:15:00,167.965,167.97,167.92,167.92,329500000.0
2008-08-04 07:20:00,167.92,167.935,167.895,167.91,623500000.0
2008-08-04 07:25:00,167.91,167.95,167.9,167.94,818100000.0
2008-08-04 07:30:00,167.935,167.94,167.9,167.92,525900000.0
2008-08-04 07:35:00,167.92,167.92,167.86,167.87,428300000.0
2008-08-04 07:40:00,167.865,167.87,167.825,167.85,504400000.0
2008-08-04 07:45:00,167.85,167.87,167.83,167.84,426300000.0
2008-08-04 07:50:00,167.84,167.86,167.81,167.83,837500000.0
2008-08-04 07:55:00,167.83,167.86,167.81,167.85,524000000.0
2008-08-04 08:00:00,167.85,167.88,167.78,167.83,906900000.0
2008-08-04 08:05:00,167.83,167.85,167.73,167.75,1205499999.0
2008-08-04 08:10:00,167.75,167.765,167.7,167.715,701000000.0
2008-08-04 08:15:00,167.72,167.76,167.69,167.695,1310100001.0
2008-08-04 08:20:00,167.695,167.715,167.635,167.7,1705800001.0
2008-08-04 08:25:00,167.7,167.73,167.65,167.685,2363893060.0
2008-08-04 08:30:00,167.695,167.76,167.695,167.73,1759200000.0
2008-08-04 08:35:00,167.73,167.755,167.685,167.72,1392600000.0
2008-08-04 08:40:00,167.72,167.74,167.68,167.71,1436900000.0
2008-08-04 08:45:00,167.71,167.75,167.675,167.745,1175700000.0
2008-08-04 08:50:00,167.735,167.75,167.705,167.72,1202700000.0
2008-08-04 08:55:00,167.73,167.825,167.71,167.825,1289000000.0
2008-08-04 09:00:00,167.825,167.85,167.75,167.755,1692900000.0
2008-08-04 09:05:00,167.755,167.8,167.75,167.78,1620900000.0
2008-08-04 09:10:00,167.785,167.87,167.78,167.86,1887700000.0
2008-08-04 09:15:00,167.86,168.02,167.86,167.95,1906100000.0
2008-08-04 09:20:00,167.955,168.01,167.94,167.97,1037100000.0
2008-08-04 09:25:00,167.97,168.02,167.95,168.01,1129200000.0
2008-08-04 09:30:00,168.01,168.125,168.005,168.02,1408700000.0
2008-08-04 09:35:00,168.02,168.05,167.965,167.985,990999998.0
2008-08-04 09:40:00,167.975,168.0,167.95,167.995,1151100000.0
2008-08-04 09:45:00,167.995,168.03,167.97,167.99,1292700000.0
2008-08-04 09:50:00,167.985,168.03,167.95,167.965,861300000.0
2008-08-04 09:55:00,167.965,167.98,167.95,167.97,395600000.0
2008-08-04 10:00:00,167.97,168.04,167.955,168.035,1034700000.0
2008-08-04 10:05:00,168.035,168.11,168.02,168.09,1108500000.0
2008-08-04 10:10:00,168.09,168.19,168.07,168.17,1002400000.0
2008-08-04 10:15:00,168.17,168.28,168.155,168.26,1810700000.0
2008-08-04 10:20:00,168.26,168.27,168.225,168.245,922200000.0
2008-08-04 10:25:00,168.245,168.27,168.22,168.27,940500000.0
2008-08-04 10:30:00,168.27,168.35,168.27,168.32,1721100000.0
2008-08-04 10:35:00,168.32,168.37,168.31,168.37,1472600000.0
2008-08-04 10:40:00,168.37,168.39,168.32,168.32,1109300000.0
2008-08-04 10:45:00,168.32,168.345,168.32,168.33,861600000.0
2008-08-04 10:50:00,168.33,168.35,168.315,168.345,901300000.0
2008-08-04 10:55:00,168.35,168.39,168.345,168.365,1479600000.0
2008-08-04 11:00:00,168.365,168.37,168.23,168.27,1357300000.0
2008-08-04 11:05:00,168.27,168.295,168.225,168.28,1245500000.0
2008-08-04 11:10:00,168.28,168.31,168.26,168.26,1114100000.0
2008-08-04 11:15:00,168.26,168.265,168.215,168.22,1122200001.0
2008-08-04 11:20:00,168.22,168.33,168.21,168.31,1002200000.0
2008-08-04 11:25:00,168.31,168.31,168.29,168.3,318900000.0
2008-08-04 11:30:00,168.3,168.36,168.29,168.305,696800000.0
2008-08-04 11:35:00,168.305,168.32,168.25,168.265,891500001.0
2008-08-04 11:40:00,168.265,168.37,168.25,168.35,1457000000.0
2008-08-04 11:45:00,168.35,168.35,168.23,168.27,1138200000.0
2008-08-04 11:50:00,168.28,168.28,168.2,168.22,1523400000.0
2008-08-04 11:55:00,168.22,168.26,168.21,168.24,1381500000.0
2008-08-04 12:00:00,168.24,168.25,168.2,168.23,1493000000.0
2008-08-04 12:05:00,168.22,168.265,168.21,168.215,1381700000.0
2008-08-04 12:10:00,168.215,168.275,168.165,168.27,1136700000.0
2008-08-04 12:15:00,168.27,168.27,168.205,168.215,1386400001.0
2008-08-04 12:20:00,168.215,168.27,168.215,168.26,847800000.0
2008-08-04 12:25:00,168.255,168.295,168.245,168.28,1085400000.0
2008-08-04 12:30:00,168.28,168.33,168.27,168.31,1212800000.0
2008-08-04 12:35:00,168.31,168.33,168.295,168.31,1044400000.0
2008-08-04 12:40:00,168.315,168.42,168.305,168.395,1772900000.0
2008-08-04 12:45:00,168.395,168.42,168.315,168.34,1492800001.0
2008-08-04 12:50:00,168.34,168.35,168.3,168.31,935500000.0
2008-08-04 12:55:00,168.31,168.4,168.29,168.39,1012800000.0
2008-08-04 13:00:00,168.395,168.41,168.35,168.35,1754000001.0
2008-08-04 13:05:00,168.35,168.45,168.31,168.43,1160700000.0
2008-08-04 13:10:00,168.43,168.43,168.37,168.39,901400000.0
2008-08-04 13:15:00,168.39,168.39,168.33,168.33,571600000.0
2008-08-04 13:20:00,168.33,168.35,168.315,168.34,530500000.0
2008-08-04 13:25:00,168.34,168.35,168.28,168.3,639600000.0
2008-08-04 13:30:00,168.3,168.3,168.26,168.27,467300000.0
2008-08-04 13:35:00,168.27,168.295,168.25,168.25,546400000.0
2008-08-04 13:40:00,168.25,168.305,168.245,168.3,653900000.0
2008-08-04 13:45:00,168.3,168.36,168.295,168.33,1269700000.0
2008-08-04 13:50:00,168.34,168.37,168.315,168.36,884500000.0
2008-08-04 13:55:00,168.36,168.36,168.3,168.33,914900000.0
2008-08-04 14:00:00,168.325,168.36,168.295,168.35,1528500001.0
2008-08-04 14:05:00,168.35,168.44,168.32,168.415,1625099999.0
2008-08-04 14:10:00,168.415,168.47,168.37,168.38,1916200000.0
2008-08-04 14:15:00,168.38,168.42,168.37,168.41,1786099999.0
2008-08-04 14:20:00,168.405,168.51,168.395,168.455,1538300000.0
2008-08-04 14:25:00,168.455,168.51,168.455,168.495,1206300000.0
2008-08-04 14:30:00,168.505,168.53,168.38,168.455,3213600000.0
2008-08-04 14:35:00,168.455,168.465,168.38,168.435,2314400001.0
2008-08-04 14:40:00,168.44,168.46,168.41,168.425,1620800000.0
2008-08-04 14:45:00,168.42,168.47,168.405,168.41,1246400000.0
2008-08-04 14:50:00,168.41,168.46,168.41,168.44,1096000000.0
2008-08-04 14:55:00,168.44,168.445,168.415,168.435,1141600000.0
2008-08-04 15:00:00,168.435,168.46,168.41,168.445,1374400000.0
2008-08-04 15:05:00,168.45,168.45,168.365,168.425,1625800000.0
2008-08-04 15:10:00,168.425,168.45,168.41,168.435,1486000000.0
2008-08-04 15:15:00,168.435,168.45,168.355,168.41,2068355000.0
2008-08-04 15:20:00,168.415,168.5,168.41,168.465,783300000.0
2008-08-04 15:25:00,168.46,168.47,168.4,168.46,1247500000.0
2008-08-04 15:30:00,168.455,168.485,168.43,168.43,1656600000.0
2008-08-04 15:35:00,168.43,168.47,168.42,168.425,1137900000.0
2008-08-04 15:40:00,168.43,168.46,168.38,168.43,1642400000.0
2008-08-04 15:45:00,168.43,168.51,168.43,168.475,1788200000.0
2008-08-04 15:50:00,168.47,168.495,168.43,168.46,2107799999.0
2008-08-04 15:55:00,168.46,168.51,168.435,168.48,1615500000.0
2008-08-04 16:00:00,168.48,168.645,168.48,168.58,3679500001.0
2008-08-04 16:05:00,168.58,168.59,168.49,168.5,2559900000.0
2008-08-04 16:10:00,168.5,168.565,168.47,168.53,2557100000.0
2008-08-04 16:15:00,168.53,168.69,168.53,168.66,2117700002.0
2008-08-04 16:20:00,168.66,168.72,168.64,168.72,2351400000.0
2008-08-04 16:25:00,168.72,168.73,168.66,168.675,1906299998.0
2008-08-04 16:30:00,168.675,168.7,168.635,168.64,1737299999.0
2008-08-04 16:35:00,168.64,168.685,168.635,168.645,1468600000.0
2008-08-04 16:40:00,168.645,168.7,168.63,168.65,1370500000.0
2008-08-04 16:45:00,168.65,168.66,168.605,168.61,1955200000.0
2008-08-04 16:50:00,168.61,168.66,168.565,168.66,1728500000.0
2008-08-04 16:55:00,168.66,168.675,168.53,168.535,1993500000.0
2008-08-04 17:00:00,168.535,168.61,168.535,168.6,1724300000.0
2008-08-04 17:05:00,168.6,168.65,168.59,168.64,1549100000.0
2008-08-04 17:10:00,168.64,168.65,168.6,168.61,1821900001.0
2008-08-04 17:15:00,168.61,168.64,168.59,168.61,1883799999.0
2008-08-04 17:20:00,168.61,168.63,168.53,168.545,1440600000.0
2008-08-04 17:25:00,168.545,168.59,168.53,168.58,1667371000.0
2008-08-04 17:30:00,168.59,168.605,168.48,168.495,2829866004.0
2008-08-04 17:35:00,168.5,168.54,168.46,168.47,2945899999.0
2008-08-04 17:40:00,168.47,168.53,168.42,168.425,2914300002.0
2008-08-04 17:45:00,168.425,168.5,168.4,168.47,2564100000.0
2008-08-04 17:50:00,168.47,168.515,168.46,168.51,2595000000.0
2008-08-04 17:55:00,168.51,168.52,168.455,168.49,1480400000.0
2008-08-04 18:00:00,168.485,168.495,168.43,168.465,1557800000.0
2008-08-04 18:05:00,168.47,168.51,168.435,168.455,2080100000.0
2008-08-04 18:10:00,168.455,168.5,168.445,168.47,1828600000.0
2008-08-04 18:15:00,168.47,168.52,168.45,168.51,1836700000.0
2008-08-04 18:20:00,168.505,168.55,168.47,168.545,1877200000.0
2008-08-04 18:25:00,168.54,168.56,168.5,168.5,1562599999.0
2008-08-04 18:30:00,168.495,168.5,168.47,168.48,1197200000.0
2008-08-04 18:35:00,168.48,168.54,168.46,168.535,1810000000.0
2008-08-04 18:40:00,168.535,168.56,168.515,168.56,1681599999.0
2008-08-04 18:45:00,168.56,168.58,168.495,168.51,1285800000.0
2008-08-04 18:50:00,168.51,168.53,168.5,168.52,1029000000.0
2008-08-04 18:55:00,168.52,168.535,168.47,168.47,1583700000.0
2008-08-04 19:00:00,168.475,168.495,168.46,168.49,982500000.0
2008-08-04 19:05:00,168.49,168.49,168.45,168.48,973800000.0
2008-08-04 19:10:00,168.475,168.51,168.47,168.49,1285500000.0
2008-08-04 19:15:00,168.485,168.5,168.44,168.44,1288200000.0
2008-08-04 19:20:00,168.44,168.455,168.43,168.445,1371200000.0
2008-08-04 19:25:00,168.445,168.49,168.445,168.47,1102500000.0
2008-08-04 19:30:00,168.47,168.51,168.44,168.45,1374800000.0
2008-08-04 19:35:00,168.45,168.51,168.43,168.5,988000000.0
2008-08-04 19:40:00,168.5,168.56,168.5,168.535,1064100000.0
2008-08-04 19:45:00,168.535,168.56,168.515,168.515,853200000.0
2008-08-04 19:50:00,168.515,168.535,168.5,168.52,831400000.0
2008-08-04 19:55:00,168.52,168.55,168.52,168.53,1086600000.0
2008-08-04 20:00:00,168.53,168.565,168.525,168.56,1077500000.0
2008-08-04 20:05:00,168.56,168.61,168.53,168.59,1270900000.0
2008-08-04 20:10:00,168.59,168.645,168.59,168.635,1267800000.0
2008-08-04 20:15:00,168.63,168.7,168.63,168.66,1022700000.0
2008-08-04 20:20:00,168.66,168.76,168.66,168.74,971900000.0
2008-08-04 20:25:00,168.74,168.75,168.73,168.745,533100000.0
2008-08-04 20:30:00,168.745,168.75,168.685,168.71,1012400000.0
2008-08-04 20:35:00,168.71,168.72,168.7,168.71,772300000.0
2008-08-04 20:40:00,168.71,168.74,168.705,168.705,811500000.0
2008-08-04 20:45:00,168.705,168.74,168.695,168.71,1037900000.0
2008-08-04 20:50:00,168.72,168.755,168.71,168.745,843800000.0
2008-08-04 20:55:00,168.745,168.775,168.74,168.765,988500000.0
2008-08-04 21:00:00,168.765,168.78,168.735,168.755,1046400000.0
2008-08-04 21:05:00,168.755,168.77,168.72,168.75,966700000.0
2008-08-04 21:10:00,168.75,168.75,168.73,168.745,862700000.0
2008-08-04 21:15:00,168.745,168.75,168.71,168.73,727500000.0
2008-08-04 21:20:00,168.73,168.74,168.675,168.715,906700000.0
2008-08-04 21:25:00,168.715,168.75,168.68,168.69,714600000.0
2008-08-04 21:30:00,168.69,168.715,168.67,168.67,929500000.0
2008-08-04 21:35:00,168.67,168.68,168.66,168.67,276900000.0
2008-08-04 21:40:00,168.67,168.68,168.61,168.62,523000000.0
2008-08-04 21:45:00,168.62,168.64,168.615,168.625,642300000.0
2008-08-04 21:50:00,168.62,168.7,168.61,168.7,576900000.0
2008-08-04 21:55:00,168.7,168.71,168.675,168.68,528900000.0
2008-08-04 22:00:00,168.68,168.735,168.68,168.72,396600000.0
2008-08-04 22:05:00,168.72,168.72,168.67,168.68,360000000.0
2008-08-04 22:10:00,168.675,168.68,168.65,168.67,375100000.0
2008-08-04 22:15:00,168.665,168.68,168.66,168.67,213600000.0
2008-08-04 22:20:00,168.665,168.67,168.64,168.645,235000000.0
2008-08-04 22:25:00,168.65,168.65,168.62,168.64,234800000.0
2008-08-04 22:30:00,168.64,168.66,168.625,168.65,320300000.0
2008-08-04 22:35:00,168.65,168.66,168.64,168.655,305400000.0
2008-08-04 22:40:00,168.655,168.67,168.645,168.65,457600000.0
2008-08-04 22:45:00,168.655,168.665,168.605,168.63,298400000.0
2008-08-04 22:50:00,168.63,168.65,168.6,168.625,583900000.0
2008-08-04 22:55:00,168.625,168.65,168.61,168.64,253600000.0
2008-08-04 23:00:00,168.64,168.64,168.59,168.605,227300000.0
2008-08-04 23:05:00,168.605,168.615,168.56,168.6,325000000.0
2008-08-04 23:10:00,168.61,168.64,168.59,168.61,446800000.0
2008-08-04 23:15:00,168.61,168.63,168.6,168.63,149000000.0
2008-08-04 23:20:00,168.62,168.63,168.62,168.63,42000000.0
2008-08-04 23:25:00,168.63,168.63,168.6,168.6,55400000.0
2008-08-04 23:30:00,168.61,168.61,168.58,168.58,25000000.0
2008-08-04 23:35:00,168.57,168.585,168.54,168.54,59200000.0
2008-08-04 23:40:00,168.54,168.55,168.52,168.52,161000000.0
2008-08-04 23:45:00,168.515,168.54,168.475,168.51,301700000.0
2008-08-04 23:50:00,168.525,168.545,168.505,168.54,130400000.0
2008-08-04 23:55:00,168.54,168.55,168.5,168.51,86900000.0
2008-08-05 00:00:00,168.51,168.55,168.5,168.52,69700000.0
2008-08-05 00:05:00,168.51,168.54,168.51,168.52,50900000.0
2008-08-05 00:10:00,168.52,168.54,168.51,168.54,74200000.0
2008-08-05 00:15:00,168.55,168.57,168.53,168.54,80800000.0
2008-08-05 00:20:00,168.53,168.58,168.53,168.56,80200000.0
2008-08-05 00:25:00,168.55,168.57,168.52,168.53,40600000.0
2008-08-05 00:30:00,168.54,168.55,168.48,168.49,112800000.0
2008-08-05 00:35:00,168.49,168.5,168.46,168.47,61800000.0
2008-08-05 00:40:00,168.47,168.48,168.46,168.46,92800000.0
2008-08-05 00:45:00,168.46,168.5,168.46,168.48,73500000.0
2008-08-05 00:50:00,168.48,168.51,168.48,168.49,74200000.0
2008-08-05 00:55:00,168.5,168.52,168.49,168.49,81900000.0
2008-08-05 01:00:00,168.49,168.49,168.45,168.46,59200000.0
2008-08-05 01:05:00,168.45,168.51,168.45,168.49,72000000.0
2008-08-05 01:10:00,168.505,168.53,168.49,168.51,124800000.0
2008-08-05 01:15:00,168.51,168.52,168.47,168.48,210300000.0
2008-08-05 01:20:00,168.48,168.48,168.44,168.45,208200000.0
2008-08-05 01:25:00,168.45,168.45,168.435,168.45,75900000.0
2008-08-05 01:30:00,168.45,168.5,168.44,168.46,232300000.0
2008-08-05 01:35:00,168.46,168.47,168.45,168.47,140100000.0
2008-08-05 01:40:00,168.46,168.48,168.44,168.47,415099999.0
2008-08-05 01:45:00,168.46,168.48,168.455,168.47,247500000.0
2008-08-05 01:50:00,168.48,168.52,168.47,168.505,552300000.0
2008-08-05 01:55:00,168.51,168.51,168.44,168.45,236600000.0
2008-08-05 02:00:00,168.46,168.46,168.37,168.37,361400000.0
2008-08-05 02:05:00,168.36,168.37,168.31,168.32,363500000.0
2008-08-05 02:10:00,168.31,168.32,168.27,168.28,667300003.0
2008-08-05 02:15:00,168.28,168.28,168.22,168.25,427100000.0
2008-08-05 02:20:00,168.25,168.26,168.21,168.23,369200000.0
2008-08-05 02:25:00,168.22,168.27,168.2,168.24,692100000.0
2008-08-05 02:30:00,168.24,168.26,168.175,168.21,1426399998.0
2008-08-05 02:35:00,168.21,168.23,168.18,168.18,572200000.0
2008-08-05 02:40:00,168.18,168.19,168.11,168.11,664900000.0
2008-08-05 02:45:00,168.12,168.17,168.075,168.16,1019800000.0
2008-08-05 02:50:00,168.16,168.22,168.16,168.205,882200003.0
2008-08-05 02:55:00,168.205,168.21,168.155,168.195,1392300000.0
2008-08-05 03:00:00,168.2,168.2,168.14,168.19,979200000.0
2008-08-05 03:05:00,168.19,168.19,168.13,168.14,761300000.0
2008-08-05 03:10:00,168.14,168.16,168.12,168.16,330600000.0
2008-08-05 03:15:00,168.16,168.19,168.14,168.18,541200000.0
2008-08-05 03:20:00,168.18,168.21,168.175,168.2,866300000.0
2008-08-05 03:25:00,168.205,168.26,168.205,168.24,577500000.0
2008-08-05 03:30:00,168.24,168.26,168.22,168.25,423300000.0
2008-08-05 03:35:00,168.25,168.25,168.21,168.22,570400000.0
2008-08-05 03:40:00,168.21,168.22,168.145,168.16,959700000.0
2008-08-05 03:45:00,168.16,168.17,168.105,168.12,658100000.0
2008-08-05 03:50:00,168.12,168.18,168.11,168.18,323000000.0
2008-08-05 03:55:00,168.18,168.18,168.14,168.14,462600000.0
2008-08-05 04:00:00,168.14,168.17,168.14,168.17,427800000.0
2008-08-05 04:05:00,168.17,168.17,168.14,168.17,418600000.0
2008-08-05 04:10:00,168.17,168.22,168.16,168.17,584000000.0
2008-08-05 04:15:00,168.17,168.17,168.125,168.14,656500000.0
2008-08-05 04:20:00,168.14,168.16,168.13,168.14,335400000.0
2008-08-05 04:25:00,168.15,168.17,168.14,168.165,327000000.0
2008-08-05 04:30:00,168.17,168.18,168.13,168.14,483400000.0
2008-08-05 04:35:00,168.14,168.18,168.14,168.17,388600000.0
2008-08-05 04:40:00,168.17,168.17,168.13,168.14,276800000.0
2008-08-05 04:45:00,168.14,168.14,168.12,168.13,240500000.0
2008-08-05 04:50:00,168.125,168.15,168.125,168.14,103400000.0
2008-08-05 04:55:00,168.13,168.14,168.12,168.14,107400000.0
2008-08-05 05:00:00,168.14,168.15,168.08,168.1,386600000.0
2008-08-05 05:05:00,168.1,168.13,168.1,168.12,372000000.0
2008-08-05 05:10:00,168.12,168.12,168.09,168.095,561599999.0
2008-08-05 05:15:00,168.095,168.12,168.075,168.09,1213699999.0
2008-08-05 05:20:00,168.09,168.09,168.07,168.09,207400000.0
2008-08-05 05:25:00,168.09,168.12,168.08,168.1,1139100000.0
2008-08-05 05:30:00,168.09,168.13,168.075,168.12,870000000.0
2008-08-05 05:35:00,168.11,168.13,168.11,168.115,543100000.0
2008-08-05 05:40:00,168.115,168.15,168.11,168.14,764200000.0
2008-08-05 05:45:00,168.14,168.17,168.13,168.155,938600000.0
2008-08-05 05:50:00,168.155,168.18,168.15,168.15,773000000.0
2008-08-05 05:55:00,168.165,168.165,168.135,168.15,755500001.0
2008-08-05 06:00:00,168.14,168.14,168.12,168.14,504600000.0
2008-08-05 06:05:00,168.14,168.16,168.115,168.12,713600000.0
2008-08-05 06:10:00,168.12,168.15,168.115,168.125,1059299996.0
2008-08-05 06:15:00,168.125,168.135,168.065,168.065,1650099999.0
2008-08-05 06:20:00,168.065,168.08,168.05,168.065,1708800000.0
2008-08-05 06:25:00,168.06,168.06,168.015,168.06,733500000.0
2008-08-05 06:30:00,168.06,168.15,168.04,168.14,1658299999.0
2008-08-05 06:35:00,168.14,168.17,168.08,168.105,2596000000.0
2008-08-05 06:40:00,168.11,168.135,168.045,168.07,2097100000.0
2008-08-05 06:45:00,168.07,168.08,168.045,168.055,768500000.0
2008-08-05 06:50:00,168.055,168.08,167.995,168.035,1627300000.0
2008-08-05 06:55:00,168.035,168.045,167.96,168.025,3838799999.0
2008-08-05 07:00:00,168.03,168.04,167.985,168.0,1667100000.0
2008-08-05 07:05:00,168.01,168.05,167.99,168.035,2109400001.0
2008-08-05 07:10:00,168.035,168.09,168.025,168.075,2999900000.0
2008-08-05 07:15:00,168.075,168.11,168.0,168.04,2385199998.0
2008-08-05 07:20:00,168.035,168.11,168.025,168.035,2214100002.0
2008-08-05 07:25:00,168.035,168.06,168.02,168.02,2243999999.0
2008-08-05 07:30:00,168.025,168.06,168.015,168.055,1286100000.0
2008-08-05 07:35:00,168.055,168.07,168.03,168.045,1600600000.0
2008-08-05 07:40:00,168.045,168.07,168.03,168.05,1878800000.0
2008-08-05 07:45:00,168.05,168.09,168.02,168.065,2597800000.0
2008-08-05 07:50:00,168.065,168.08,168.015,168.04,1868499999.0
2008-08-05 07:55:00,168.04,168.05,167.965,167.965,2267600001.0
2008-08-05 08:00:00,167.965,167.99,167.905,167.93,1786999999.0
2008-08-05 08:05:00,167.93,168.0,167.93,167.99,2197900000.0
2008-08-05 08:10:00,167.99,168.01,167.955,167.965,2679499999.0
2008-08-05 08:15:00,167.965,167.985,167.925,167.96,2031400000.0
2008-08-05 08:20:00,167.96,167.995,167.93,167.97,3485800000.0
2008-08-05 08:25:00,167.96,167.98,167.93,167.96,2255300001.0
2008-08-05 08:30:00,167.96,167.98,167.835,167.865,2800899999.0
2008-08-05 08:35:00,167.87,167.885,167.81,167.84,2655900002.0
2008-08-05 08:40:00,167.84,167.85,167.665,167.76,3354700000.0
2008-08-05 08:45:00,167.76,167.76,167.595,167.62,2352399998.0
2008-08-05 08:50:00,167.625,167.73,167.585,167.68,2560200000.0
2008-08-05 08:55:00,167.68,167.68,167.55,167.57,2259099999.0
2008-08-05 09:00:00,167.565,167.57,167.42,167.475,4229300003.0
2008-08-05 09:05:00,167.47,167.47,167.25,167.25,4085300007.0
2008-08-05 09:10:00,167.25,167.25,167.075,167.125,4684900011.0
2008-08-05 09:15:00,167.125,167.28,167.125,167.26,5011900013.0
2008-08-05 09:20:00,167.26,167.4,167.26,167.39,3691199994.0
2008-08-05 09:25:00,167.39,167.43,167.31,167.405,3714200001.0
2008-08-05 09:30:00,167.405,167.42,167.305,167.34,3086300008.0
2008-08-05 09:35:00,167.34,167.395,167.21,167.215,2888800000.0
2008-08-05 09:40:00,167.22,167.3,167.14,167.26,3199200010.0
2008-08-05 09:45:00,167.26,167.32,167.205,167.21,3620500004.0
2008-08-05 09:50:00,167.205,167.23,167.19,167.2,2512299999.0
2008-08-05 09:55:00,167.2,167.22,167.05,167.08,3244100011.0
2008-08-05 10:00:00,167.085,167.23,167.08,167.205,3753600007.0
2008-08-05 10:05:00,167.21,167.21,167.125,167.17,3159500003.0
2008-08-05 10:10:00,167.17,167.19,167.125,167.155,3312000004.0
2008-08-05 10:15:00,167.155,167.21,167.105,167.11,2565300001.0
2008-08-05 10:20:00,167.12,167.28,167.075,167.24,4210800000.0
2008-08-05 10:25:00,167.25,167.29,167.215,167.255,1889600003.0
2008-08-05 10:30:00,167.255,167.42,167.25,167.39,3419700001.0
2008-08-05 10:35:00,167.39,167.42,167.345,167.38,2924599998.0
2008-08-05 10:40:00,167.38,167.42,167.295,167.3,2331899998.0
2008-08-05 10:45:00,167.3,167.38,167.26,167.26,3078700001.0
2008-08-05 10:50:00,167.265,167.39,167.26,167.365,4099899999.0
2008-08-05 10:55:00,167.365,167.48,167.345,167.4,2946100000.0
2008-08-05 11:00:00,167.4,167.565,167.39,167.53,2671799998.0
2008-08-05 11:05:00,167.53,167.54,167.41,167.43,3876700006.0
2008-08-05 11:10:00,167.425,167.52,167.42,167.45,3077800000.0
2008-08-05 11:15:00,167.45,167.465,167.285,167.305,3971199997.0
2008-08-05 11:20:00,167.295,167.3,167.2,167.28,3803499988.0
2008-08-05 11:25:00,167.28,167.3,167.23,167.25,2613800003.0
2008-08-05 11:30:00,167.25,167.255,167.045,167.16,2774099997.0
2008-08-05 11:35:00,167.155,167.16,167.035,167.055,2417099999.0
2008-08-05 11:40:00,167.055,167.19,167.04,167.16,3491000001.0
2008-08-05 11:45:00,167.16,167.19,167.13,167.16,3387699998.0
2008-08-05 11:50:00,167.16,167.16,167.055,167.12,3182199999.0
2008-08-05 11:55:00,167.12,167.165,167.075,167.075,2574700000.0
2008-08-05 12:00:00,167.075,167.08,167.01,167.01,1855699999.0
2008-08-05 12:05:00,167.01,167.06,167.01,167.01,2462999996.0
2008-08-05 12:10:00,167.02,167.07,166.97,166.99,2174699999.0
2008-08-05 12:15:00,166.99,167.085,166.97,167.06,2909600000.0
2008-08-05 12:20:00,167.065,167.09,167.045,167.05,2576699997.0
2008-08-05 12:25:00,167.05,167.17,167.04,167.16,2861499999.0
2008-08-05 12:30:00,167.155,167.185,167.12,167.18,2764500003.0
2008-08-05 12:35:00,167.18,167.19,167.045,167.1,2870300000.0
2008-08-05 12:40:00,167.1,167.15,167.08,167.135,3025200002.0
2008-08-05 12:45:00,167.135,167.16,167.08,167.11,1895500000.0
2008-08-05 12:50:00,167.105,167.18,167.105,167.165,1951700000.0
2008-08-05 12:55:00,167.16,167.175,167.13,167.14,1844199995.0
2008-08-05 13:00:00,167.135,167.16,167.085,167.11,2098399996.0
2008-08-05 13:05:00,167.105,167.16,167.09,167.105,2225699998.0
2008-08-05 13:10:00,167.105,167.11,166.99,167.0,3037499999.0
2008-08-05 13:15:00,166.99,167.065,166.98,167.05,3030899999.0
2008-08-05 13:20:00,167.05,167.06,166.85,166.99,3135000002.0
2008-08-05 13:25:00,166.99,167.02,166.945,167.015,3200700002.0
2008-08-05 13:30:00,167.015,167.06,166.965,167.005,3398099998.0
2008-08-05 13:35:00,167.005,167.02,166.9,166.91,3055499999.0
2008-08-05 13:40:00,166.91,166.95,166.89,166.95,1675500000.0
2008-08-05 13:45:00,166.95,166.995,166.925,166.965,2690200007.0
2008-08-05 13:50:00,166.965,166.995,166.925,166.985,2084400003.0
2008-08-05 13:55:00,166.98,167.1,166.98,167.075,2565100006.0
2008-08-05 14:00:00,167.075,167.11,167.005,167.015,3313800002.0
2008-08-05 14:05:00,167.015,167.075,166.98,167.05,3915900000.0
2008-08-05 14:10:00,167.05,167.09,167.02,167.055,2554199997.0
2008-08-05 14:15:00,167.06,167.085,167.04,167.04,2693399996.0
2008-08-05 14:20:00,167.04,167.06,166.965,166.965,3360700000.0
2008-08-05 14:25:00,166.965,166.995,166.92,166.98,2299800000.0
2008-08-05 14:30:00,166.98,167.14,166.98,167.12,3038999998.0
2008-08-05 14:35:00,167.12,167.14,167.085,167.09,2784999994.0
2008-08-05 14:40:00,167.09,167.135,167.07,167.07,2961499998.0
2008-08-05 14:45:00,167.06,167.09,167.05,167.09,1607400000.0
2008-08-05 14:50:00,167.085,167.11,167.025,167.03,2424499991.0
2008-08-05 14:55:00,167.04,167.07,166.985,167.065,2008699996.0
2008-08-05 15:00:00,167.075,167.11,167.04,167.1,3079100002.0
2008-08-05 15:05:00,167.1,167.19,167.095,167.19,2816199999.0
2008-08-05 15:10:00,167.185,167.19,167.12,167.18,1838099999.0
2008-08-05 15:15:00,167.19,167.27,167.185,167.255,2775299997.0
2008-08-05 15:20:00,167.255,167.32,167.25,167.3,3357099998.0
2008-08-05 15:25:00,167.3,167.32,167.27,167.31,2021099999.0
2008-08-05 15:30:00,167.31,167.345,167.3,167.34,1871899999.0
2008-08-05 15:35:00,167.34,167.37,167.335,167.35,1718999999.0
2008-08-05 15:40:00,167.35,167.41,167.35,167.395,2115399998.0
2008-08-05 15:45:00,167.395,167.405,167.335,167.36,2580499999.0
2008-08-05 15:50:00,167.36,167.395,167.355,167.385,3127699998.0
2008-08-05 15:55:00,167.385,167.42,167.34,167.38,2430200000.0
2008-08-05 16:00:00,167.385,167.48,167.38,167.45,2756599999.0
2008-08-05 16:05:00,167.45,167.46,167.4,167.41,2358100000.0
2008-08-05 16:10:00,167.41,167.43,167.36,167.385,4124000007.0
2008-08-05 16:15:00,167.39,167.42,167.32,167.32,3188000001.0
2008-08-05 16:20:00,167.33,167.36,167.3,167.32,2778200000.0
2008-08-05 16:25:00,167.33,167.42,167.325,167.4,3043100003.0
2008-08-05 16:30:00,167.4,167.43,167.355,167.365,3161400002.0
2008-08-05 16:35:00,167.37,167.38,167.32,167.355,2791000002.0
2008-08-05 16:40:00,167.36,167.4,167.31,167.32,2740500002.0
2008-08-05 16:45:00,167.32,167.37,167.3,167.33,2568200002.0
2008-08-05 16:50:00,167.33,167.37,167.305,167.34,3028099998.0
2008-08-05 16:55:00,167.34,167.4,167.325,167.34,3491099992.0
2008-08-05 17:00:00,167.34,167.35,167.23,167.24,1942199999.0
2008-08-05 17:05:00,167.24,167.29,167.175,167.18,3059900000.0
2008-08-05 17:10:00,167.175,167.23,167.17,167.2,2013400000.0
2008-08-05 17:15:00,167.2,167.24,167.18,167.2,2823600003.0
2008-08-05 17:20:00,167.2,167.24,167.15,167.17,4059900003.0
2008-08-05 17:25:00,167.17,167.2,167.165,167.18,2576799995.0
2008-08-05 17:30:00,167.18,167.25,167.165,167.25,3532500003.0
2008-08-05 17:35:00,167.25,167.33,167.21,167.305,4285300002.0
2008-08-05 17:40:00,167.305,167.32,167.265,167.28,3277799997.0
2008-08-05 17:45:00,167.28,167.395,167.28,167.385,3686799998.0
2008-08-05 17:50:00,167.385,167.42,167.38,167.385,2962500002.0
2008-08-05 17:55:00,167.385,167.4,167.34,167.355,2226300001.0
2008-08-05 18:00:00,167.355,167.395,167.335,167.38,2455900000.0
2008-08-05 18:05:00,167.385,167.41,167.295,167.3,2345900000.0
2008-08-05 18:10:00,167.3,167.305,167.25,167.255,2927500000.0
2008-08-05 18:15:00,167.255,167.35,167.255,167.33,2683999999.0
2008-08-05 18:20:00,167.33,167.42,167.31,167.33,2934499998.0
2008-08-05 18:25:00,167.325,167.41,167.325,167.375,3244800004.0
2008-08-05 18:30:00,167.375,167.38,167.315,167.315,2171199999.0
2008-08-05 18:35:00,167.315,167.34,167.3,167.33,1000699999.0
2008-08-05 18:40:00,167.33,167.38,167.315,167.38,1969899999.0
2008-08-05 18:45:00,167.38,167.39,167.365,167.375,1784000000.0
2008-08-05 18:50:00,167.375,167.4,167.36,167.385,1668199999.0
2008-08-05 18:55:00,167.385,167.43,167.38,167.425,1895799999.0
2008-08-05 19:00:00,167.425,167.47,167.42,167.47,1542200000.0
2008-08-05 19:05:00,167.465,167.47,167.45,167.45,1246099990.0
2008-08-05 19:10:00,167.45,167.49,167.45,167.475,2023299991.0
2008-08-05 19:15:00,167.475,167.49,167.46,167.48,1655900001.0
2008-08-05 19:20:00,167.48,167.48,167.425,167.44,1594799999.0
2008-08-05 19:25:00,167.44,167.46,167.425,167.43,3223499997.0
2008-08-05 19:30:00,167.43,167.45,167.42,167.44,1689300003.0
2008-08-05 19:35:00,167.44,167.45,167.4,167.41,3246200003.0
2008-08-05 19:40:00,167.41,167.42,167.325,167.33,3283500007.0
2008-08-05 19:45:00,167.33,167.405,167.325,167.4,3698200001.0
2008-08-05 19:50:00,167.395,167.41,167.36,167.385,2969100002.0
2008-08-05 19:55:00,167.385,167.41,167.32,167.385,2338600000.0
2008-08-05 20:00:00,167.385,167.505,167.375,167.46,3400899999.0
2008-08-05 20:05:00,167.47,167.52,167.42,167.495,2138666430.0
2008-08-05 20:10:00,167.495,167.605,167.315,167.56,2609200001.0
2008-08-05 20:15:00,167.56,167.67,167.27,167.345,3677000004.0
2008-08-05 20:20:00,167.345,167.38,167.23,167.285,4166800001.0
2008-08-05 20:25:00,167.275,167.345,167.22,167.28,4026300001.0
2008-08-05 20:30:00,167.29,167.32,167.25,167.285,3376600000.0
2008-08-05 20:35:00,167.285,167.31,167.21,167.23,3662200001.0
2008-08-05 20:40:00,167.23,167.28,167.2,167.255,3183799996.0
2008-08-05 20:45:00,167.255,167.3,167.225,167.28,3360500001.0
2008-08-05 20:50:00,167.28,167.34,167.22,167.295,3965100000.0
2008-08-05 20:55:00,167.295,167.38,167.27,167.355,3921500000.0
2008-08-05 21:00:00,167.355,167.36,167.275,167.295,2856000001.0
2008-08-05 21:05:00,167.295,167.34,167.245,167.33,2862899999.0
2008-08-05 21:10:00,167.325,167.36,167.28,167.325,3147100002.0
2008-08-05 21:15:00,167.32,167.32,167.26,167.27,2493699997.0
2008-08-05 21:20:00,167.26,167.35,167.26,167.295,2356099999.0
2008-08-05 21:25:00,167.295,167.32,167.24,167.285,1901900004.0
2008-08-05 21:30:00,167.285,167.32,167.25,167.305,1462100000.0
2008-08-05 21:35:00,167.305,167.37,167.285,167.32,3306600006.0
2008-08-05 21:40:00,167.32,167.41,167.295,167.395,4371600000.0
2008-08-05 21:45:00,167.395,167.395,167.335,167.345,3247300000.0
2008-08-05 21:50:00,167.345,167.36,167.24,167.27,3181799998.0
2008-08-05 21:55:00,167.27,167.37,167.27,167.365,2533500000.0
2008-08-05 22:00:00,167.365,167.38,167.345,167.37,883500000.0
2008-08-05 22:05:00,167.365,167.375,167.325,167.375,854300000.0
2008-08-05 22:10:00,167.365,167.39,167.315,167.32,515400000.0
2008-08-05 22:15:00,167.32,167.355,167.295,167.3,1038400000.0
2008-08-05 22:20:00,167.3,167.33,167.3,167.31,588700000.0
2008-08-05 22:25:00,167.3,167.32,167.28,167.315,866899999.0
2008-08-05 22:30:00,167.32,167.375,167.265,167.29,934900000.0
2008-08-05 22:35:00,167.29,167.32,167.265,167.295,740100000.0
2008-08-05 22:40:00,167.305,167.385,167.295,167.365,913600000.0
2008-08-05 22:45:00,167.36,167.415,167.36,167.405,599500000.0
2008-08-05 22:50:00,167.405,167.45,167.38,167.41,744200000.0
2008-08-05 22:55:00,167.41,167.47,167.41,167.415,913000000.0
2008-08-05 23:00:00,167.42,167.445,167.4,167.41,384800000.0
2008-08-05 23:05:00,167.41,167.42,167.355,167.395,468400000.0
2008-08-05 23:10:00,167.395,167.415,167.385,167.395,203400000.0
2008-08-05 23:15:00,167.4,167.43,167.385,167.42,125100000.0
2008-08-05 23:20:00,167.41,167.42,167.38,167.38,57800000.0
2008-08-05 23:25:00,167.38,167.4,167.36,167.37,63200000.0
2008-08-05 23:30:00,167.38,167.38,167.35,167.36,43000000.0
2008-08-05 23:35:00,167.355,167.37,167.35,167.35,95900000.0
2008-08-05 23:40:00,167.35,167.355,167.32,167.325,157300000.0
2008-08-05 23:45:00,167.33,167.36,167.33,167.33,76800000.0
2008-08-05 23:50:00,167.34,167.34,167.31,167.32,78900000.0
2008-08-05 23:55:00,167.31,167.33,167.28,167.32,114500000.0
2008-08-06 00:00:00,167.32,167.33,167.305,167.32,34800000.0
2008-08-06 00:05:00,167.31,167.32,167.295,167.31,15700000.0
2008-08-06 00:10:00,167.3,167.31,167.29,167.3,85300000.0
2008-08-06 00:15:00,167.3,167.34,167.29,167.32,68400000.0
2008-08-06 00:20:00,167.32,167.34,167.3,167.33,83000000.0
2008-08-06 00:25:00,167.34,167.42,167.33,167.38,147300000.0
2008-08-06 00:30:00,167.38,167.38,167.35,167.37,74600000.0
2008-08-06 00:35:00,167.36,167.41,167.35,167.37,89600000.0
2008-08-06 00:40:00,167.36,167.38,167.36,167.37,57700000.0
2008-08-06 00:45:00,167.37,167.38,167.35,167.36,111800000.0
2008-08-06 00:50:00,167.35,167.4,167.35,167.4,77100000.0
2008-08-06 00:55:00,167.4,167.43,167.38,167.39,147400000.0
2008-08-06 01:00:00,167.39,167.46,167.39,167.46,159700000.0
2008-08-06 01:05:00,167.45,167.51,167.45,167.5,167500000.0
2008-08-06 01:10:00,167.5,167.5,167.45,167.47,276300000.0
2008-08-06 01:15:00,167.48,167.49,167.435,167.47,247600000.0
2008-08-06 01:20:00,167.47,167.48,167.43,167.46,176200000.0
2008-08-06 01:25:00,167.47,167.49,167.47,167.48,78400000.0
2008-08-06 01:30:00,167.48,167.52,167.48,167.49,152600000.0
2008-08-06 01:35:00,167.5,167.51,167.47,167.49,225400000.0
2008-08-06 01:40:00,167.49,167.52,167.48,167.52,355900000.0
2008-08-06 01:45:00,167.52,167.54,167.51,167.54,400500000.0
2008-08-06 01:50:00,167.54,167.55,167.48,167.505,578900000.0
2008-08-06 01:55:00,167.5,167.54,167.5,167.54,167900000.0
2008-08-06 02:00:00,167.55,167.61,167.53,167.6,491400000.0
2008-08-06 02:05:00,167.6,167.71,167.58,167.69,382300000.0
2008-08-06 02:10:00,167.69,167.72,167.68,167.71,337300000.0
2008-08-06 02:15:00,167.71,167.75,167.71,167.74,472000000.0
2008-08-06 02:20:00,167.74,167.76,167.685,167.72,508600000.0
2008-08-06 02:25:00,167.73,167.76,167.715,167.75,595800000.0
2008-08-06 02:30:00,167.75,167.77,167.73,167.76,643200000.0
2008-08-06 02:35:00,167.76,167.775,167.74,167.76,765900000.0
2008-08-06 02:40:00,167.76,167.8,167.75,167.78,1151100000.0
2008-08-06 02:45:00,167.78,167.78,167.71,167.71,930300000.0
2008-08-06 02:50:00,167.71,167.74,167.7,167.7,847800000.0
2008-08-06 02:55:00,167.71,167.76,167.7,167.74,525700000.0
2008-08-06 03:00:00,167.745,167.76,167.74,167.75,364000000.0
2008-08-06 03:05:00,167.75,167.8,167.725,167.78,854200000.0
2008-08-06 03:10:00,167.785,167.805,167.755,167.775,846600000.0
2008-08-06 03:15:00,167.775,167.805,167.755,167.775,504500000.0
2008-08-06 03:20:00,167.775,167.795,167.715,167.73,1034200000.0
2008-08-06 03:25:00,167.73,167.765,167.71,167.72,1308800000.0
2008-08-06 03:30:00,167.72,167.74,167.645,167.65,535000002.0
2008-08-06 03:35:00,167.65,167.68,167.54,167.61,963799999.0
2008-08-06 03:40:00,167.6,167.65,167.59,167.64,337500000.0
2008-08-06 03:45:00,167.63,167.725,167.63,167.71,616800000.0
2008-08-06 03:50:00,167.705,167.725,167.695,167.72,502500000.0
2008-08-06 03:55:00,167.72,167.745,167.7,167.735,737100000.0
2008-08-06 04:00:00,167.735,167.76,167.72,167.75,678900000.0
2008-08-06 04:05:00,167.76,167.79,167.74,167.745,836700000.0
2008-08-06 04:10:00,167.745,167.765,167.73,167.74,775000000.0
2008-08-06 04:15:00,167.74,167.775,167.73,167.73,523800000.0
2008-08-06 04:20:00,167.73,167.74,167.69,167.69,471900000.0
2008-08-06 04:25:00,167.7,167.715,167.69,167.71,784200000.0
2008-08-06 04:30:00,167.705,167.72,167.7,167.72,210500000.0
2008-08-06 04:35:00,167.72,167.78,167.695,167.77,515200000.0
2008-08-06 04:40:00,167.78,167.78,167.75,167.76,535000000.0
2008-08-06 04:45:00,167.755,167.78,167.73,167.78,690900000.0
2008-08-06 04:50:00,167.77,167.77,167.725,167.73,396500000.0
2008-08-06 04:55:00,167.73,167.77,167.73,167.745,696000000.0
2008-08-06 05:00:00,167.75,167.75,167.7,167.71,819200000.0
2008-08-06 05:05:00,167.71,167.73,167.675,167.71,637700000.0
2008-08-06 05:10:00,167.715,167.72,167.695,167.71,520700000.0
2008-08-06 05:15:00,167.71,167.74,167.71,167.725,544400000.0
2008-08-06 05:20:00,167.725,167.725,167.68,167.72,683800000.0
2008-08-06 05:25:00,167.72,167.76,167.705,167.75,638700000.0
2008-08-06 05:30:00,167.755,167.795,167.735,167.79,848400000.0
2008-08-06 05:35:00,167.79,167.81,167.78,167.81,551600000.0
2008-08-06 05:40:00,167.805,167.87,167.8,167.81,1691400000.0
2008-08-06 05:45:00,167.81,167.86,167.8,167.83,1081600000.0
2008-08-06 05:50:00,167.82,167.885,167.81,167.875,606900000.0
2008-08-06 05:55:00,167.875,167.89,167.83,167.835,1138400000.0
2008-08-06 06:00:00,167.845,167.85,167.79,167.8,688800000.0
2008-08-06 06:05:00,167.8,167.83,167.77,167.83,734900000.0
2008-08-06 06:10:00,167.825,167.84,167.81,167.81,470600000.0
2008-08-06 06:15:00,167.815,167.87,167.805,167.86,554500000.0
2008-08-06 06:20:00,167.86,167.87,167.815,167.85,779600000.0
2008-08-06 06:25:00,167.85,167.87,167.835,167.86,621600000.0
2008-08-06 06:30:00,167.865,167.89,167.84,167.87,933100000.0
2008-08-06 06:35:00,167.87,167.88,167.845,167.87,345800000.0
2008-08-06 06:40:00,167.86,167.89,167.84,167.855,570500000.0
2008-08-06 06:45:00,167.855,167.875,167.835,167.85,585100000.0
2008-08-06 06:50:00,167.85,167.89,167.805,167.87,564300000.0
2008-08-06 06:55:00,167.865,167.89,167.86,167.89,902200000.0
2008-08-06 07:00:00,167.89,167.9,167.845,167.89,904700000.0
2008-08-06 07:05:00,167.88,167.93,167.865,167.91,912700000.0
2008-08-06 07:10:00,167.905,167.91,167.88,167.885,353500000.0
2008-08-06 07:15:00,167.885,167.89,167.84,167.85,631200000.0
2008-08-06 07:20:00,167.85,167.88,167.815,167.86,1118700000.0
2008-08-06 07:25:00,167.86,167.875,167.81,167.84,1167500001.0
2008-08-06 07:30:00,167.84,167.84,167.8,167.81,948600000.0
2008-08-06 07:35:00,167.81,167.82,167.745,167.81,1218600000.0
2008-08-06 07:40:00,167.81,167.84,167.8,167.8,1506800000.0
2008-08-06 07:45:00,167.805,167.86,167.805,167.84,1823400000.0
2008-08-06 07:50:00,167.84,167.86,167.79,167.805,1531600002.0
2008-08-06 07:55:00,167.81,167.895,167.805,167.885,1606900000.0
2008-08-06 08:00:00,167.885,167.93,167.84,167.84,1689800000.0
2008-08-06 08:05:00,167.84,167.93,167.83,167.9,1642500000.0
2008-08-06 08:10:00,167.9,167.97,167.9,167.965,1391800000.0
2008-08-06 08:15:00,167.97,168.0,167.925,168.0,1837600000.0
2008-08-06 08:20:00,168.0,168.025,167.96,168.025,2425500001.0
2008-08-06 08:25:00,168.025,168.06,167.98,168.06,2226600000.0
2008-08-06 08:30:00,168.06,168.115,168.035,168.065,2505300000.0
2008-08-06 08:35:00,168.065,168.1,168.055,168.085,2713199998.0
2008-08-06 08:40:00,168.08,168.225,168.08,168.18,3494999999.0
2008-08-06 08:45:00,168.18,168.215,168.11,168.14,4849500000.0
2008-08-06 08:50:00,168.135,168.155,168.065,168.095,3085500000.0
2008-08-06 08:55:00,168.09,168.12,168.025,168.04,1695700000.0
2008-08-06 09:00:00,168.03,168.095,168.0,168.03,2840599999.0
2008-08-06 09:05:00,168.03,168.14,168.02,168.07,3040099997.0
2008-08-06 09:10:00,168.07,168.11,168.03,168.05,2451100001.0
2008-08-06 09:15:00,168.05,168.07,168.01,168.025,2951899999.0
2008-08-06 09:20:00,168.025,168.035,167.95,167.965,3122199992.0
2008-08-06 09:25:00,167.96,168.01,167.96,168.01,2624899998.0
2008-08-06 09:30:00,168.005,168.025,167.92,167.93,2890999999.0
2008-08-06 09:35:00,167.93,167.94,167.885,167.92,3460199994.0
2008-08-06 09:40:00,167.93,167.93,167.87,167.89,1737900001.0
2008-08-06 09:45:00,167.89,167.905,167.855,167.885,2472099990.0
2008-08-06 09:50:00,167.885,167.93,167.885,167.895,1655199994.0
2008-08-06 09:55:00,167.895,167.925,167.865,167.865,2163999991.0
2008-08-06 10:00:00,167.865,167.96,167.865,167.955,2451699999.0
2008-08-06 10:05:00,167.955,167.98,167.93,167.965,3920899995.0
2008-08-06 10:10:00,167.965,168.0,167.93,167.935,2536099999.0
2008-08-06 10:15:00,167.94,167.99,167.93,167.95,3883599993.0
2008-08-06 10:20:00,167.955,167.96,167.895,167.91,2812199994.0
2008-08-06 10:25:00,167.91,167.96,167.9,167.95,3228099993.0
2008-08-06 10:30:00,167.95,167.96,167.865,167.9,2294299998.0
2008-08-06 10:35:00,167.9,167.91,167.75,167.765,3147299998.0
2008-08-06 10:40:00,167.765,167.83,167.745,167.81,3389800004.0
2008-08-06 10:45:00,167.81,167.83,167.78,167.81,3333800005.0
2008-08-06 10:50:00,167.81,167.82,167.76,167.78,2166100001.0
2008-08-06 10:55:00,167.78,167.785,167.76,167.76,1220899999.0
2008-08-06 11:00:00,167.76,167.76,167.66,167.68,2329700009.0
2008-08-06 11:05:00,167.68,167.7,167.65,167.685,2756300000.0
2008-08-06 11:10:00,167.685,167.84,167.675,167.84,3646400003.0
2008-08-06 11:15:00,167.835,167.89,167.805,167.88,3597100001.0
2008-08-06 11:20:00,167.88,167.95,167.865,167.88,3677700002.0
2008-08-06 11:25:00,167.88,167.91,167.86,167.885,3080100000.0
2008-08-06 11:30:00,167.885,167.9,167.865,167.9,1746300001.0
2008-08-06 11:35:00,167.9,167.91,167.86,167.865,2009700001.0
2008-08-06 11:40:00,167.87,167.99,167.87,167.97,2423500000.0
2008-08-06 11:45:00,167.97,168.165,167.97,168.11,4558600001.0
2008-08-06 11:50:00,168.105,168.14,168.09,168.14,3392000000.0
2008-08-06 11:55:00,168.14,168.28,168.135,168.26,2565499999.0
2008-08-06 12:00:00,168.26,168.26,168.01,168.03,3011499995.0
2008-08-06 12:05:00,168.03,168.04,167.79,167.85,4793100002.0
2008-08-06 12:10:00,167.85,167.95,167.79,167.93,4289300005.0
2008-08-06 12:15:00,167.935,167.96,167.9,167.95,2395600001.0
2008-08-06 12:20:00,167.945,167.95,167.9,167.9,2143400000.0
2008-08-06 12:25:00,167.9,167.955,167.895,167.93,2445100000.0
2008-08-06 12:30:00,167.93,167.94,167.87,167.92,1870800001.0
2008-08-06 12:35:00,167.92,167.94,167.88,167.94,1980899999.0
2008-08-06 12:40:00,167.94,167.96,167.92,167.93,1462400000.0
2008-08-06 12:45:00,167.93,167.98,167.91,167.98,1573599999.0
2008-08-06 12:50:00,167.98,168.06,167.925,168.06,3188599998.0
2008-08-06 12:55:00,168.06,168.06,168.01,168.025,1764800000.0
2008-08-06 13:00:00,168.025,168.05,167.955,167.975,1961300000.0
2008-08-06 13:05:00,167.975,168.03,167.95,168.025,2170000000.0
2008-08-06 13:10:00,168.025,168.03,167.96,167.96,1531500000.0
2008-08-06 13:15:00,167.97,168.03,167.965,168.005,1897500000.0
2008-08-06 13:20:00,168.005,168.01,167.9,167.93,2705200000.0
2008-08-06 13:25:00,167.93,167.975,167.91,167.95,1413900000.0
2008-08-06 13:30:00,167.955,168.03,167.945,168.0,2294000000.0
2008-08-06 13:35:00,168.0,168.02,167.96,167.975,2331900000.0
2008-08-06 13:40:00,167.975,168.06,167.975,168.055,2033500000.0
2008-08-06 13:45:00,168.055,168.06,168.03,168.05,1816600000.0
2008-08-06 13:50:00,168.05,168.08,168.035,168.045,1538800000.0
2008-08-06 13:55:00,168.045,168.1,168.04,168.08,3073500000.0
2008-08-06 14:00:00,168.08,168.205,168.05,168.18,2253800000.0
2008-08-06 14:05:00,168.18,168.18,168.12,168.145,1940600004.0
2008-08-06 14:10:00,168.145,168.165,168.11,168.15,2777699999.0
2008-08-06 14:15:00,168.145,168.16,168.09,168.12,2484300000.0
2008-08-06 14:20:00,168.12,168.14,168.09,168.115,2773900000.0
2008-08-06 14:25:00,168.115,168.165,168.115,168.15,2360800000.0
2008-08-06 14:30:00,168.15,168.15,168.08,168.09,2289000000.0
2008-08-06 14:35:00,168.09,168.12,168.05,168.05,2160000001.0
2008-08-06 14:40:00,168.05,168.145,168.05,168.09,3209700000.0
2008-08-06 14:45:00,168.09,168.1,168.06,168.07,2843800000.0
2008-08-06 14:50:00,168.07,168.09,168.04,168.055,2177600000.0
2008-08-06 14:55:00,168.06,168.07,168.03,168.04,2041700000.0
2008-08-06 15:00:00,168.04,168.06,167.96,167.965,2409599999.0
2008-08-06 15:05:00,167.965,168.015,167.945,168.0,2957300000.0
2008-08-06 15:10:00,168.0,168.085,167.975,168.06,3611700000.0
2008-08-06 15:15:00,168.06,168.1,168.05,168.07,2042500000.0
2008-08-06 15:20:00,168.07,168.16,168.07,168.12,3348200000.0
2008-08-06 15:25:00,168.115,168.16,168.1,168.11,3603200000.0
2008-08-06 15:30:00,168.11,168.21,168.1,168.155,4354100005.0
2008-08-06 15:35:00,168.155,168.275,168.15,168.245,4447400000.0
2008-08-06 15:40:00,168.25,168.31,168.195,168.305,4577900000.0
2008-08-06 15:45:00,168.305,168.355,168.295,168.355,4194100000.0
2008-08-06 15:50:00,168.355,168.41,168.335,168.405,3928500001.0
2008-08-06 15:55:00,168.41,168.465,168.36,168.36,3971699999.0
2008-08-06 16:00:00,168.36,168.43,168.355,168.42,3678499999.0
2008-08-06 16:05:00,168.42,168.42,168.335,168.36,3468100000.0
2008-08-06 16:10:00,168.36,168.38,168.34,168.36,3979400000.0
2008-08-06 16:15:00,168.36,168.375,168.32,168.35,3748200001.0
2008-08-06 16:20:00,168.35,168.39,168.33,168.34,2479500000.0
2008-08-06 16:25:00,168.34,168.36,168.32,168.35,2918300000.0
2008-08-06 16:30:00,168.35,168.39,168.345,168.35,2599900000.0
2008-08-06 16:35:00,168.35,168.385,168.34,168.36,4266000000.0
2008-08-06 16:40:00,168.36,168.37,168.29,168.31,3680000000.0
2008-08-06 16:45:00,168.31,168.33,168.295,168.3,3299100001.0
2008-08-06 16:50:00,168.3,168.39,168.295,168.38,4467999998.0
2008-08-06 16:55:00,168.38,168.415,168.245,168.265,3700500000.0
2008-08-06 17:00:00,168.27,168.31,168.25,168.27,2853699998.0
2008-08-06 17:05:00,168.275,168.375,168.27,168.29,3079299999.0
2008-08-06 17:10:00,168.29,168.305,168.26,168.265,2892100000.0
2008-08-06 17:15:00,168.265,168.33,168.26,168.305,3626200000.0
2008-08-06 17:20:00,168.305,168.33,168.27,168.31,3873100001.0
2008-08-06 17:25:00,168.31,168.44,168.3,168.42,3702400000.0
2008-08-06 17:30:00,168.42,168.515,168.4,168.505,4561499999.0
2008-08-06 17:35:00,168.505,168.56,168.485,168.51,3528400000.0
2008-08-06 17:40:00,168.52,168.525,168.48,168.505,3426700000.0
2008-08-06 17:45:00,168.505,168.565,168.47,168.515,3099900000.0
2008-08-06 17:50:00,168.515,168.54,168.495,168.525,3354399999.0
2008-08-06 17:55:00,168.53,168.57,168.52,168.56,3324900001.0
2008-08-06 18:00:00,168.56,168.67,168.555,168.65,2935200001.0
2008-08-06 18:05:00,168.65,168.66,168.615,168.635,2381200000.0
2008-08-06 18:10:00,168.63,168.65,168.59,168.61,2047300000.0
2008-08-06 18:15:00,168.61,168.63,168.59,168.625,1622400000.0
2008-08-06 18:20:00,168.625,168.68,168.62,168.62,2588899999.0
2008-08-06 18:25:00,168.62,168.725,168.59,168.715,3224500000.0
2008-08-06 18:30:00,168.715,168.865,168.7,168.86,3512700000.0
2008-08-06 18:35:00,168.85,169.06,168.85,168.96,4346299998.0
2008-08-06 18:40:00,168.96,169.03,168.95,168.97,2216500001.0
2008-08-06 18:45:00,168.97,168.97,168.93,168.93,4522500005.0
2008-08-06 18:50:00,168.93,168.96,168.89,168.91,2462400000.0
2008-08-06 18:55:00,168.91,168.93,168.85,168.85,2899700000.0
2008-08-06 19:00:00,168.85,168.91,168.85,168.87,3047100000.0
2008-08-06 19:05:00,168.87,168.88,168.82,168.85,1621200000.0
2008-08-06 19:10:00,168.85,168.89,168.845,168.88,743499999.0
2008-08-06 19:15:00,168.88,168.93,168.87,168.905,1305000000.0
2008-08-06 19:20:00,168.905,168.92,168.87,168.89,2175299999.0
2008-08-06 19:25:00,168.89,168.97,168.88,168.95,2713100000.0
2008-08-06 19:30:00,168.94,168.96,168.895,168.9,2068800000.0
2008-08-06 19:35:00,168.9,168.925,168.855,168.865,2492800000.0
2008-08-06 19:40:00,168.865,168.935,168.85,168.89,1866400000.0
2008-08-06 19:45:00,168.9,168.93,168.865,168.875,2976100000.0
2008-08-06 19:50:00,168.875,168.9,168.85,168.88,2645400000.0
2008-08-06 19:55:00,168.87,168.93,168.865,168.9,2751200000.0
2008-08-06 20:00:00,168.905,168.91,168.87,168.88,1622500000.0
2008-08-06 20:05:00,168.88,168.89,168.85,168.875,1476100000.0
2008-08-06 20:10:00,168.875,168.905,168.85,168.865,2268400000.0
2008-08-06 20:15:00,168.87,168.91,168.85,168.875,1358000000.0
2008-08-06 20:20:00,168.875,168.9,168.85,168.89,1833000000.0
2008-08-06 20:25:00,168.89,168.9,168.86,168.87,1077000001.0
2008-08-06 20:30:00,168.87,168.935,168.86,168.92,1392300000.0
2008-08-06 20:35:00,168.915,168.925,168.855,168.87,2541700000.0
2008-08-06 20:40:00,168.87,168.92,168.84,168.9,3348800000.0
2008-08-06 20:45:00,168.895,168.93,168.89,168.895,3594799999.0
2008-08-06 20:50:00,168.895,168.905,168.83,168.835,3200500000.0
2008-08-06 20:55:00,168.835,168.92,168.83,168.91,2053200000.0
2008-08-06 21:00:00,168.91,168.91,168.85,168.875,1746400000.0
2008-08-06 21:05:00,168.875,168.955,168.85,168.93,2762800000.0
2008-08-06 21:10:00,168.93,168.99,168.895,168.99,1742300000.0
2008-08-06 21:15:00,168.99,168.99,168.9,168.97,1981200000.0
2008-08-06 21:20:00,168.98,169.07,168.975,169.04,2964600000.0
2008-08-06 21:25:00,169.035,169.045,169.0,169.02,1153900000.0
2008-08-06 21:30:00,169.02,169.02,168.99,169.005,1460600000.0
2008-08-06 21:35:00,168.995,169.0,168.93,168.95,1947400000.0
2008-08-06 21:40:00,168.95,169.01,168.94,168.99,1408700000.0
2008-08-06 21:45:00,168.99,169.0,168.955,168.955,866600000.0
2008-08-06 21:50:00,168.96,169.02,168.955,169.01,472600000.0
2008-08-06 21:55:00,169.01,169.23,168.99,169.22,3519800000.0
2008-08-06 22:00:00,169.22,169.26,169.205,169.26,2842600000.0
2008-08-06 22:05:00,169.25,169.33,169.245,169.26,2448600000.0
2008-08-06 22:10:00,169.26,169.3,169.26,169.28,876300000.0
2008-08-06 22:15:00,169.285,169.305,169.205,169.21,1748400000.0
2008-08-06 22:20:00,169.21,169.26,169.2,169.215,903100000.0
2008-08-06 22:25:00,169.21,169.225,169.2,169.2,696600000.0
2008-08-06 22:30:00,169.2,169.205,169.145,169.155,825600001.0
2008-08-06 22:35:00,169.155,169.155,169.1,169.125,571800000.0
2008-08-06 22:40:00,169.125,169.195,169.125,169.165,780900000.0
2008-08-06 22:45:00,169.16,169.18,169.15,169.16,778800000.0
2008-08-06 22:50:00,169.155,169.185,169.15,169.17,576100000.0
2008-08-06 22:55:00,169.175,169.19,169.14,169.165,1102600000.0
2008-08-06 23:00:00,169.165,169.18,169.05,169.065,1121700000.0
2008-08-06 23:05:00,169.07,169.1,168.99,168.99,553200000.0
2008-08-06 23:10:00,168.99,169.02,168.95,169.01,1027900000.0
2008-08-06 23:15:00,169.01,169.075,169.005,169.055,500700000.0
2008-08-06 23:20:00,169.055,169.07,168.99,169.03,356300000.0
2008-08-06 23:25:00,169.01,169.02,168.96,168.96,210100000.0
2008-08-06 23:30:00,168.96,169.02,168.94,169.01,343700000.0
2008-08-06 23:35:00,169.01,169.04,168.965,168.98,467000002.0
2008-08-06 23:40:00,168.97,169.0,168.97,168.97,300800001.0
2008-08-06 23:45:00,168.97,169.03,168.96,168.97,462100000.0
2008-08-06 23:50:00,168.97,169.02,168.965,169.01,102900000.0
2008-08-06 23:55:00,169.01,169.01,168.93,168.94,391200000.0
2008-08-07 00:00:00,168.94,168.94,168.82,168.83,1003600000.0
2008-08-07 00:05:00,168.84,168.87,168.79,168.855,501600000.0
2008-08-07 00:10:00,168.86,168.86,168.72,168.77,606000000.0
2008-08-07 00:15:00,168.77,168.78,168.71,168.76,565200000.0
2008-08-07 00:20:00,168.76,168.81,168.725,168.785,498700000.0
2008-08-07 00:25:00,168.785,168.83,168.78,168.82,385100000.0
2008-08-07 00:30:00,168.82,168.84,168.765,168.8,935200007.0
2008-08-07 00:35:00,168.8,168.85,168.77,168.83,522100000.0
2008-08-07 00:40:00,168.83,168.905,168.79,168.87,319200000.0
2008-08-07 00:45:00,168.88,168.92,168.86,168.9,339800000.0
2008-08-07 00:50:00,168.9,168.985,168.895,168.96,561700000.0
2008-08-07 00:55:00,168.96,169.01,168.94,168.98,1019100000.0
2008-08-07 01:00:00,168.98,169.0,168.935,168.98,944000000.0
2008-08-07 01:05:00,168.99,169.0,168.95,168.98,346600000.0
2008-08-07 01:10:00,168.975,168.98,168.9,168.91,1086800000.0
2008-08-07 01:15:00,168.91,168.94,168.9,168.93,1018700007.0
2008-08-07 01:20:00,168.93,168.94,168.87,168.88,1271900007.0
2008-08-07 01:25:00,168.88,168.89,168.805,168.845,1169300003.0
2008-08-07 01:30:00,168.85,168.91,168.835,168.89,1358664003.0
2008-08-07 01:35:00,168.89,168.925,168.86,168.9,1022600002.0
2008-08-07 01:40:00,168.9,168.91,168.86,168.9,2097599998.0
2008-08-07 01:45:00,168.9,168.93,168.875,168.905,1111400000.0
2008-08-07 01:50:00,168.905,168.915,168.84,168.85,1583400000.0
2008-08-07 01:55:00,168.84,168.87,168.835,168.85,1038500001.0
2008-08-07 02:00:00,168.85,168.85,168.72,168.76,1919099997.0
2008-08-07 02:05:00,168.76,168.81,168.705,168.81,2366500000.0
2008-08-07 02:10:00,168.8,168.82,168.78,168.79,1723000000.0
2008-08-07 02:15:00,168.79,168.82,168.78,168.8,1625600000.0
2008-08-07 02:20:00,168.8,168.82,168.78,168.81,836300001.0
2008-08-07 02:25:00,168.81,168.83,168.785,168.8,982299995.0
2008-08-07 02:30:00,168.8,168.83,168.8,168.83,1871300001.0
2008-08-07 02:35:00,168.835,168.85,168.77,168.81,1288099999.0
2008-08-07 02:40:00,168.81,168.83,168.755,168.8,1805800005.0
2008-08-07 02:45:00,168.805,168.86,168.79,168.85,1479400000.0
2008-08-07 02:50:00,168.85,168.85,168.715,168.77,2033200001.0
2008-08-07 02:55:00,168.77,168.805,168.755,168.77,2073899998.0
2008-08-07 03:00:00,168.77,168.8,168.75,168.76,1952799999.0
2008-08-07 03:05:00,168.76,168.77,168.72,168.74,1588399996.0
2008-08-07 03:10:00,168.74,168.74,168.625,168.63,1860000000.0
2008-08-07 03:15:00,168.63,168.7,168.63,168.68,1039600001.0
2008-08-07 03:20:00,168.68,168.72,168.665,168.71,1387799998.0
2008-08-07 03:25:00,168.71,168.78,168.695,168.75,1885299997.0
2008-08-07 03:30:00,168.75,168.895,168.74,168.895,1936699999.0
2008-08-07 03:35:00,168.895,168.92,168.81,168.81,1718200000.0
2008-08-07 03:40:00,168.81,168.825,168.79,168.81,1406699998.0
2008-08-07 03:45:00,168.81,168.85,168.8,168.84,2802500004.0
2008-08-07 03:50:00,168.84,168.87,168.825,168.86,2191500002.0
2008-08-07 03:55:00,168.86,168.865,168.795,168.81,2015299999.0
2008-08-07 04:00:00,168.81,168.88,168.8,168.87,1793700001.0
2008-08-07 04:05:00,168.86,168.87,168.815,168.835,2219800000.0
2008-08-07 04:10:00,168.835,168.87,168.83,168.87,1338499999.0
2008-08-07 04:15:00,168.87,168.91,168.86,168.9,1791099999.0
2008-08-07 04:20:00,168.9,168.93,168.89,168.91,2668900000.0
2008-08-07 04:25:00,168.91,168.93,168.9,168.92,2083699993.0
2008-08-07 04:30:00,168.92,168.96,168.91,168.95,1462400001.0
2008-08-07 04:35:00,168.95,168.95,168.88,168.91,2076400004.0
2008-08-07 04:40:00,168.905,168.93,168.89,168.92,1745700003.0
2008-08-07 04:45:00,168.92,168.92,168.89,168.91,1305800007.0
2008-08-07 04:50:00,168.91,168.92,168.9,168.91,825400000.0
2008-08-07 04:55:00,168.91,168.96,168.9,168.925,1637100002.0
2008-08-07 05:00:00,168.94,168.95,168.91,168.93,1412400002.0
2008-08-07 05:05:00,168.93,168.94,168.89,168.9,1296299999.0
2008-08-07 05:10:00,168.9,168.93,168.89,168.92,1597899999.0
2008-08-07 05:15:00,168.92,168.92,168.88,168.88,960799999.0
2008-08-07 05:20:00,168.88,168.94,168.86,168.93,1567099998.0
2008-08-07 05:25:00,168.93,168.94,168.9,168.91,1658900000.0
2008-08-07 05:30:00,168.91,168.92,168.86,168.87,1832799996.0
2008-08-07 05:35:00,168.87,168.88,168.86,168.87,834799998.0
2008-08-07 05:40:00,168.87,168.9,168.87,168.9,795400007.0
2008-08-07 05:45:00,168.895,168.91,168.865,168.87,1020899996.0
2008-08-07 05:50:00,168.87,168.88,168.835,168.85,1389700002.0
2008-08-07 05:55:00,168.85,168.93,168.84,168.91,867700001.0
2008-08-07 06:00:00,168.91,168.925,168.89,168.9,711200000.0
2008-08-07 06:05:00,168.9,168.91,168.88,168.9,407399999.0
2008-08-07 06:10:00,168.89,168.895,168.875,168.89,701200000.0
2008-08-07 06:15:00,168.89,168.915,168.875,168.91,515000000.0
2008-08-07 06:20:00,168.91,168.98,168.91,168.96,1408099999.0
2008-08-07 06:25:00,168.96,169.055,168.95,169.055,1267100000.0
2008-08-07 06:30:00,169.055,169.12,169.05,169.1,1537399999.0
2008-08-07 06:35:00,169.1,169.11,169.04,169.05,1338300000.0
2008-08-07 06:40:00,169.05,169.05,169.0,169.03,1136199999.0
2008-08-07 06:45:00,169.03,169.11,169.02,169.105,1276500001.0
2008-08-07 06:50:00,169.105,169.16,169.1,169.15,1259500002.0
2008-08-07 06:55:00,169.145,169.185,169.145,169.185,439300000.0
2008-08-07 07:00:00,169.185,169.215,169.125,169.125,1339900000.0
2008-08-07 07:05:00,169.13,169.15,169.125,169.145,847200000.0
2008-08-07 07:10:00,169.145,169.145,169.06,169.08,1456400000.0
2008-08-07 07:15:00,169.08,169.13,169.07,169.105,972300000.0
2008-08-07 07:20:00,169.1,169.13,169.065,169.11,1529700000.0
2008-08-07 07:25:00,169.11,169.14,169.1,169.11,807900001.0
2008-08-07 07:30:00,169.11,169.145,169.11,169.13,971900000.0
2008-08-07 07:35:00,169.13,169.195,169.11,169.175,1742000000.0
2008-08-07 07:40:00,169.185,169.225,169.17,169.19,2230000000.0
2008-08-07 07:45:00,169.19,169.23,169.17,169.185,1638100001.0
2008-08-07 07:50:00,169.185,169.24,169.145,169.23,1870500001.0
2008-08-07 07:55:00,169.23,169.32,169.225,169.29,3101400000.0
2008-08-07 08:00:00,169.28,169.41,169.275,169.39,2846499998.0
2008-08-07 08:05:00,169.39,169.44,169.29,169.31,2834200001.0
2008-08-07 08:10:00,169.31,169.385,169.3,169.385,3183600000.0
2008-08-07 08:15:00,169.385,169.385,169.3,169.31,3640100001.0
2008-08-07 08:20:00,169.315,169.37,169.285,169.32,4527300002.0
2008-08-07 08:25:00,169.32,169.38,169.29,169.345,3708200000.0
2008-08-07 08:30:00,169.345,169.38,169.32,169.375,2566700000.0
2008-08-07 08:35:00,169.375,169.395,169.325,169.36,2355600000.0
2008-08-07 08:40:00,169.36,169.415,169.36,169.405,1790600000.0
2008-08-07 08:45:00,169.405,169.42,169.37,169.42,2223900000.0
2008-08-07 08:50:00,169.42,169.42,169.35,169.38,1890800000.0
2008-08-07 08:55:00,169.38,169.39,169.325,169.345,2355900000.0
2008-08-07 09:00:00,169.345,169.395,169.305,169.325,2133200000.0
2008-08-07 09:05:00,169.33,169.36,169.255,169.285,1778700000.0
2008-08-07 09:10:00,169.285,169.295,169.215,169.23,2603299999.0
2008-08-07 09:15:00,169.23,169.29,169.225,169.255,2129500000.0
2008-08-07 09:20:00,169.255,169.31,169.215,169.27,2066000000.0
2008-08-07 09:25:00,169.265,169.365,169.245,169.33,2151800000.0
2008-08-07 09:30:00,169.325,169.355,169.28,169.285,2367100000.0
2008-08-07 09:35:00,169.285,169.3,169.245,169.25,1819200000.0
2008-08-07 09:40:00,169.25,169.26,169.22,169.23,2020400001.0
2008-08-07 09:45:00,169.23,169.265,169.22,169.245,1730600000.0
2008-08-07 09:50:00,169.255,169.3,169.235,169.28,1993000000.0
2008-08-07 09:55:00,169.275,169.29,169.255,169.26,1579300000.0
2008-08-07 10:00:00,169.255,169.28,169.23,169.25,2312100001.0
2008-08-07 10:05:00,169.25,169.3,169.24,169.27,2396700000.0
2008-08-07 10:10:00,169.27,169.34,169.245,169.25,2144600000.0
2008-08-07 10:15:00,169.25,169.305,169.25,169.26,2594500000.0
2008-08-07 10:20:00,169.26,169.3,169.245,169.26,1381700000.0
2008-08-07 10:25:00,169.26,169.3,169.24,169.28,1992500000.0
2008-08-07 10:30:00,169.28,169.33,169.265,169.315,1649100000.0
2008-08-07 10:35:00,169.315,169.33,169.28,169.28,1901700000.0
2008-08-07 10:40:00,169.28,169.305,169.265,169.295,962000000.0
2008-08-07 10:45:00,169.295,169.38,169.295,169.38,1305900000.0
2008-08-07 10:50:00,169.38,169.385,169.33,169.36,2182200000.0
2008-08-07 10:55:00,169.36,169.405,169.36,169.39,2360200000.0
2008-08-07 11:00:00,169.395,169.47,169.375,169.45,1533700000.0
2008-08-07 11:05:00,169.45,169.47,169.43,169.44,1694600000.0
2008-08-07 11:10:00,169.44,169.455,169.36,169.37,2138000000.0
2008-08-07 11:15:00,169.37,169.41,169.36,169.405,1392800000.0
2008-08-07 11:20:00,169.405,169.47,169.4,169.445,3083900000.0
2008-08-07 11:25:00,169.445,169.445,169.365,169.42,3294800000.0
2008-08-07 11:30:00,169.42,169.47,169.39,169.41,1982100000.0
2008-08-07 11:35:00,169.41,169.44,169.36,169.38,1777900000.0
2008-08-07 11:40:00,169.38,169.39,169.34,169.355,2489499999.0
2008-08-07 11:45:00,169.36,169.38,169.35,169.35,1489400000.0
2008-08-07 11:50:00,169.35,169.41,169.35,169.37,2322500000.0
2008-08-07 11:55:00,169.37,169.395,169.325,169.335,2487400000.0
2008-08-07 12:00:00,169.335,169.34,169.295,169.325,1434800000.0
2008-08-07 12:05:00,169.325,169.33,169.3,169.3,974400000.0
2008-08-07 12:10:00,169.3,169.325,169.29,169.31,1306000000.0
2008-08-07 12:15:00,169.31,169.34,169.3,169.325,1709400000.0
2008-08-07 12:20:00,169.325,169.38,169.31,169.35,2866700000.0
2008-08-07 12:25:00,169.35,169.37,169.34,169.35,1734199998.0
2008-08-07 12:30:00,169.35,169.35,169.26,169.26,2175500000.0
2008-08-07 12:35:00,169.26,169.28,169.19,169.21,2183700000.0
2008-08-07 12:40:00,169.21,169.25,169.18,169.24,3357400005.0
2008-08-07 12:45:00,169.24,169.27,169.205,169.26,1614300000.0
2008-08-07 12:50:00,169.255,169.27,169.205,169.25,2028700000.0
2008-08-07 12:55:00,169.25,169.3,169.25,169.26,1672200000.0
2008-08-07 13:00:00,169.26,169.29,169.23,169.27,1520700000.0
2008-08-07 13:05:00,169.27,169.29,169.24,169.275,1327700000.0
2008-08-07 13:10:00,169.275,169.295,169.26,169.26,1158000000.0
2008-08-07 13:15:00,169.26,169.32,169.25,169.28,1135200000.0
2008-08-07 13:20:00,169.28,169.345,169.215,169.24,1304000000.0
2008-08-07 13:25:00,169.245,169.28,169.235,169.255,1190800000.0
2008-08-07 13:30:00,169.255,169.28,169.225,169.28,879900000.0
2008-08-07 13:35:00,169.28,169.31,169.26,169.27,940900000.0
2008-08-07 13:40:00,169.27,169.275,169.215,169.215,1135400000.0
2008-08-07 13:45:00,169.225,169.275,169.215,169.225,1389900000.0
2008-08-07 13:50:00,169.225,169.265,169.185,169.2,1372000000.0
2008-08-07 13:55:00,169.2,169.22,169.155,169.18,1675500000.0
2008-08-07 14:00:00,169.18,169.22,169.145,169.17,2102600001.0
2008-08-07 14:05:00,169.17,169.215,169.155,169.205,1813700000.0
2008-08-07 14:10:00,169.205,169.215,169.14,169.15,1919800000.0
2008-08-07 14:15:00,169.145,169.185,169.135,169.185,2456799999.0
2008-08-07 14:20:00,169.185,169.235,169.15,169.18,2658300000.0
2008-08-07 14:25:00,169.18,169.225,169.125,169.165,2264700000.0
2008-08-07 14:30:00,169.165,169.28,169.03,169.225,4183700001.0
2008-08-07 14:35:00,169.225,169.225,168.825,168.88,4362600003.0
2008-08-07 14:40:00,168.88,168.93,168.68,168.71,4409500000.0
2008-08-07 14:45:00,168.71,168.75,168.69,168.705,2057600001.0
2008-08-07 14:50:00,168.71,168.72,168.445,168.49,2377100002.0
2008-08-07 14:55:00,168.49,168.54,168.325,168.36,2453400000.0
2008-08-07 15:00:00,168.36,168.4,168.31,168.395,2308899999.0
2008-08-07 15:05:00,168.395,168.46,168.34,168.38,2493799999.0
2008-08-07 15:10:00,168.38,168.45,168.375,168.38,2530200000.0
2008-08-07 15:15:00,168.38,168.4,168.175,168.23,3893700002.0
2008-08-07 15:20:00,168.23,168.325,168.185,168.295,3275500001.0
2008-08-07 15:25:00,168.3,168.445,168.275,168.425,3636700001.0
2008-08-07 15:30:00,168.425,168.43,168.28,168.285,2959700000.0
2008-08-07 15:35:00,168.29,168.35,168.235,168.335,2894000000.0
2008-08-07 15:40:00,168.335,168.35,168.25,168.255,2046400000.0
2008-08-07 15:45:00,168.25,168.28,168.175,168.28,3143099994.0
2008-08-07 15:50:00,168.28,168.34,168.275,168.335,2138900000.0
2008-08-07 15:55:00,168.335,168.34,168.305,168.335,1612600000.0
2008-08-07 16:00:00,168.335,168.445,168.28,168.28,3390599999.0
2008-08-07 16:05:00,168.29,168.44,168.265,168.4,8425100009.0
2008-08-07 16:10:00,168.4,168.43,168.36,168.38,5872800017.0
2008-08-07 16:15:00,168.38,168.4,168.32,168.38,7886300023.0
2008-08-07 16:20:00,168.38,168.49,168.36,168.49,8202600045.0
2008-08-07 16:25:00,168.49,168.49,168.44,168.44,5891500031.0
2008-08-07 16:30:00,168.44,168.48,168.43,168.45,5538200028.0
2008-08-07 16:35:00,168.45,168.52,168.44,168.51,6186200027.0
2008-08-07 16:40:00,168.51,168.53,168.5,168.51,7307500021.0
2008-08-07 16:45:00,168.5,168.52,168.455,168.475,2731300004.0
2008-08-07 16:50:00,168.475,168.52,168.45,168.51,2635700002.0
2008-08-07 16:55:00,168.51,168.535,168.46,168.485,4434400015.0
2008-08-07 17:00:00,168.485,168.49,168.37,168.38,3423000007.0
2008-08-07 17:05:00,168.38,168.41,168.365,168.4,3133700002.0
2008-08-07 17:10:00,168.4,168.4,168.33,168.36,3628900004.0
2008-08-07 17:15:00,168.36,168.39,168.305,168.315,3803600007.0
2008-08-07 17:20:00,168.315,168.32,168.25,168.27,3547900000.0
2008-08-07 17:25:00,168.27,168.31,168.25,168.3,3617500000.0
2008-08-07 17:30:00,168.3,168.305,168.2,168.22,4759999998.0
2008-08-07 17:35:00,168.225,168.225,168.1,168.1,4030399993.0
2008-08-07 17:40:00,168.1,168.11,167.995,168.05,6578799974.0
2008-08-07 17:45:00,168.05,168.06,167.86,167.9,4352299997.0
2008-08-07 17:50:00,167.9,167.925,167.825,167.85,4370299992.0
2008-08-07 17:55:00,167.85,167.9,167.82,167.875,3396099999.0
2008-08-07 18:00:00,167.885,167.9,167.75,167.795,3020599999.0
2008-08-07 18:05:00,167.795,167.86,167.795,167.835,1907000000.0
2008-08-07 18:10:00,167.835,167.89,167.815,167.87,2216699998.0
2008-08-07 18:15:00,167.87,167.93,167.85,167.91,1740900000.0
2008-08-07 18:20:00,167.905,167.91,167.84,167.865,1836500000.0
2008-08-07 18:25:00,167.865,167.89,167.86,167.865,1559600000.0
2008-08-07 18:30:00,167.865,167.885,167.82,167.84,2169800000.0
2008-08-07 18:35:00,167.84,167.9,167.815,167.82,3704299998.0
2008-08-07 18:40:00,167.815,167.88,167.785,167.855,3883700005.0
2008-08-07 18:45:00,167.85,167.875,167.815,167.835,3543800005.0
2008-08-07 18:50:00,167.835,167.88,167.8,167.88,4024700003.0
2008-08-07 18:55:00,167.88,167.925,167.845,167.905,4502400001.0
2008-08-07 19:00:00,167.91,167.98,167.89,167.925,4753300003.0
2008-08-07 19:05:00,167.92,167.92,167.8,167.875,2899000000.0
2008-08-07 19:10:00,167.875,167.88,167.825,167.84,2725200007.0
2008-08-07 19:15:00,167.84,167.85,167.795,167.8,2249900000.0
2008-08-07 19:20:00,167.805,167.83,167.8,167.82,2163800001.0
2008-08-07 19:25:00,167.82,167.85,167.82,167.83,2046300001.0
2008-08-07 19:30:00,167.83,167.83,167.75,167.76,2207100000.0
2008-08-07 19:35:00,167.76,167.81,167.72,167.74,3079500000.0
2008-08-07 19:40:00,167.74,167.75,167.67,167.725,2743600000.0
2008-08-07 19:45:00,167.73,167.8,167.725,167.74,2903200000.0
2008-08-07 19:50:00,167.74,167.77,167.73,167.755,1460300000.0
2008-08-07 19:55:00,167.755,167.785,167.715,167.73,2137000000.0
2008-08-07 20:00:00,167.73,167.75,167.7,167.72,2338400001.0
2008-08-07 20:05:00,167.72,167.72,167.65,167.66,2405899996.0
2008-08-07 20:10:00,167.66,167.68,167.64,167.655,1664900000.0
2008-08-07 20:15:00,167.66,167.675,167.65,167.66,1515500001.0
2008-08-07 20:20:00,167.66,167.715,167.62,167.71,2612700000.0
2008-08-07 20:25:00,167.71,167.725,167.65,167.68,3102600002.0
2008-08-07 20:30:00,167.68,167.72,167.645,167.66,2204200001.0
2008-08-07 20:35:00,167.66,167.72,167.65,167.72,2190500002.0
2008-08-07 20:40:00,167.72,167.755,167.72,167.745,1647100000.0
2008-08-07 20:45:00,167.745,167.745,167.71,167.71,2037200000.0
2008-08-07 20:50:00,167.715,167.75,167.71,167.735,1886200000.0
2008-08-07 20:55:00,167.74,167.74,167.68,167.695,1613700000.0
2008-08-07 21:00:00,167.695,167.81,167.695,167.77,2962900000.0
2008-08-07 21:05:00,167.77,167.79,167.715,167.76,2603600000.0
2008-08-07 21:10:00,167.76,167.76,167.71,167.725,1574700000.0
2008-08-07 21:15:00,167.725,167.74,167.71,167.72,1101400000.0
2008-08-07 21:20:00,167.72,167.72,167.675,167.7,695300000.0
2008-08-07 21:25:00,167.69,167.74,167.66,167.725,1941400000.0
2008-08-07 21:30:00,167.725,167.77,167.705,167.76,2829300000.0
2008-08-07 21:35:00,167.76,167.8,167.64,167.7,3896200000.0
2008-08-07 21:40:00,167.695,167.72,167.67,167.67,1693800000.0
2008-08-07 21:45:00,167.67,167.685,167.665,167.67,1287000000.0
2008-08-07 21:50:00,167.665,167.67,167.645,167.66,1810500000.0
2008-08-07 21:55:00,167.66,167.67,167.63,167.655,1144300000.0
2008-08-07 22:00:00,167.655,167.655,167.625,167.64,1066000000.0
2008-08-07 22:05:00,167.64,167.65,167.63,167.63,626900000.0
2008-08-07 22:10:00,167.63,167.64,167.59,167.595,1907400002.0
2008-08-07 22:15:00,167.595,167.63,167.59,167.59,1793700013.0
2008-08-07 22:20:00,167.595,167.64,167.575,167.63,1639600008.0
2008-08-07 22:25:00,167.63,167.65,167.6,167.645,1265800000.0
2008-08-07 22:30:00,167.645,167.73,167.62,167.71,1164400001.0
2008-08-07 22:35:00,167.705,167.76,167.695,167.725,1051100000.0
2008-08-07 22:40:00,167.725,167.75,167.695,167.745,833900000.0
2008-08-07 22:45:00,167.745,167.745,167.65,167.7,1171600000.0
2008-08-07 22:50:00,167.695,167.7,167.655,167.665,751900000.0
2008-08-07 22:55:00,167.665,167.71,167.665,167.69,447900000.0
2008-08-07 23:00:00,167.69,167.69,167.655,167.68,143600000.0
2008-08-07 23:05:00,167.68,167.705,167.605,167.64,485700001.0
2008-08-07 23:10:00,167.66,167.735,167.655,167.7,267200000.0
2008-08-07 23:15:00,167.7,167.71,167.66,167.67,294700000.0
2008-08-07 23:20:00,167.67,167.68,167.625,167.65,358900000.0
2008-08-07 23:25:00,167.65,167.66,167.6,167.6,291200000.0
2008-08-07 23:30:00,167.61,167.62,167.585,167.6,361100000.0
2008-08-07 23:35:00,167.6,167.605,167.525,167.54,608200000.0
2008-08-07 23:40:00,167.55,167.55,167.52,167.52,815500000.0
2008-08-07 23:45:00,167.53,167.54,167.5,167.51,549800001.0
2008-08-07 23:50:00,167.52,167.53,167.51,167.52,239600000.0
2008-08-07 23:55:00,167.52,167.57,167.52,167.56,215200000.0
2008-08-08 00:00:00,167.56,167.57,167.53,167.56,596900001.0
2008-08-08 00:05:00,167.56,167.59,167.56,167.57,331800000.0
2008-08-08 00:10:00,167.58,167.58,167.535,167.565,255700001.0
2008-08-08 00:15:00,167.565,167.6,167.535,167.57,1135800003.0
2008-08-08 00:20:00,167.57,167.59,167.57,167.59,1272600006.0
2008-08-08 00:25:00,167.58,167.62,167.58,167.6,350400001.0
2008-08-08 00:30:00,167.59,167.65,167.59,167.64,662700001.0
2008-08-08 00:35:00,167.64,167.68,167.64,167.67,772300002.0
2008-08-08 00:40:00,167.67,167.685,167.66,167.66,700300002.0
2008-08-08 00:45:00,167.67,167.71,167.66,167.71,597200000.0
2008-08-08 00:50:00,167.71,167.78,167.71,167.78,957700003.0
2008-08-08 00:55:00,167.78,167.8,167.755,167.77,1189099995.0
2008-08-08 01:00:00,167.77,167.785,167.71,167.74,906800000.0
2008-08-08 01:05:00,167.74,167.76,167.7,167.71,1364100001.0
2008-08-08 01:10:00,167.71,167.74,167.7,167.74,513900001.0
2008-08-08 01:15:00,167.74,167.75,167.72,167.73,433300000.0
2008-08-08 01:20:00,167.72,167.74,167.65,167.65,735500000.0
2008-08-08 01:25:00,167.64,167.69,167.64,167.65,406000000.0
2008-08-08 01:30:00,167.65,167.69,167.64,167.66,332600000.0
2008-08-08 01:35:00,167.66,167.66,167.57,167.57,1514500008.0
2008-08-08 01:40:00,167.57,167.6,167.535,167.55,1181200000.0
2008-08-08 01:45:00,167.55,167.56,167.54,167.56,615800000.0
2008-08-08 01:50:00,167.55,167.55,167.5,167.51,1507200001.0
2008-08-08 01:55:00,167.51,167.51,167.42,167.44,1875199999.0
2008-08-08 02:00:00,167.44,167.485,167.36,167.37,3585599995.0
2008-08-08 02:05:00,167.37,167.45,167.175,167.21,3023000002.0
2008-08-08 02:10:00,167.2,167.25,167.01,167.15,3584700001.0
2008-08-08 02:15:00,167.15,167.19,166.745,166.805,3587900002.0
2008-08-08 02:20:00,166.805,166.865,166.69,166.795,2920600000.0
2008-08-08 02:25:00,166.79,166.865,166.59,166.61,3208500007.0
2008-08-08 02:30:00,166.61,166.87,166.61,166.85,3856300001.0
2008-08-08 02:35:00,166.85,166.91,166.78,166.9,4361900012.0
2008-08-08 02:40:00,166.9,166.99,166.86,166.98,2922300005.0
2008-08-08 02:45:00,166.98,166.995,166.91,166.98,3321399996.0
2008-08-08 02:50:00,166.98,167.15,166.9,167.14,2733200000.0
2008-08-08 02:55:00,167.14,167.14,166.985,167.0,3697399998.0
2008-08-08 03:00:00,167.0,167.02,166.945,166.99,3029699998.0
2008-08-08 03:05:00,166.99,167.03,166.97,167.0,1779499998.0
2008-08-08 03:10:00,167.0,167.04,166.93,166.93,2473300004.0
2008-08-08 03:15:00,166.93,166.96,166.85,166.9,2495600001.0
2008-08-08 03:20:00,166.895,166.905,166.54,166.595,3701800005.0
2008-08-08 03:25:00,166.59,166.84,166.585,166.82,3294399999.0
2008-08-08 03:30:00,166.81,166.97,166.795,166.8,4140500009.0
2008-08-08 03:35:00,166.8,166.94,166.8,166.89,4108400005.0
2008-08-08 03:40:00,166.89,166.905,166.745,166.83,3257300004.0
2008-08-08 03:45:00,166.83,166.88,166.825,166.875,3051400001.0
2008-08-08 03:50:00,166.87,166.875,166.82,166.87,2855300000.0
2008-08-08 03:55:00,166.87,166.97,166.85,166.97,2015500000.0
2008-08-08 04:00:00,166.97,166.99,166.88,166.95,1655500001.0
2008-08-08 04:05:00,166.95,167.05,166.9,167.05,2835300009.0
2008-08-08 04:10:00,167.05,167.08,167.0,167.07,2727700004.0
2008-08-08 04:15:00,167.07,167.07,166.97,166.985,1713499999.0
2008-08-08 04:20:00,166.98,167.035,166.93,166.96,2907199995.0
2008-08-08 04:25:00,166.96,166.985,166.875,166.93,2852900009.0
2008-08-08 04:30:00,166.93,166.98,166.89,166.89,2606499997.0
2008-08-08 04:35:00,166.89,166.89,166.745,166.84,4014899991.0
2008-08-08 04:40:00,166.83,166.88,166.79,166.835,4053299999.0
2008-08-08 04:45:00,166.83,166.92,166.82,166.9,2632199998.0
2008-08-08 04:50:00,166.9,166.93,166.88,166.92,1714200003.0
2008-08-08 04:55:00,166.92,166.99,166.89,166.9,1493499999.0
2008-08-08 05:00:00,166.9,166.93,166.785,166.83,3173199999.0
2008-08-08 05:05:00,166.835,166.89,166.82,166.89,1264100001.0
2008-08-08 05:10:00,166.88,166.915,166.8,166.8,1872900004.0
2008-08-08 05:15:00,166.8,166.81,166.64,166.75,3366399998.0
2008-08-08 05:20:00,166.75,166.8,166.7,166.8,1698580633.0
2008-08-08 05:25:00,166.8,166.89,166.785,166.86,3216399997.0
2008-08-08 05:30:00,166.86,166.9,166.81,166.89,1992700003.0
2008-08-08 05:35:00,166.89,166.93,166.88,166.91,1983500005.0
2008-08-08 05:40:00,166.91,166.95,166.91,166.93,2971800023.0
2008-08-08 05:45:00,166.93,166.95,166.88,166.94,2703600009.0
2008-08-08 05:50:00,166.95,166.97,166.89,166.93,2376900009.0
2008-08-08 05:55:00,166.93,166.97,166.89,166.89,2192200005.0
2008-08-08 06:00:00,166.89,166.95,166.89,166.92,1666000005.0
2008-08-08 06:05:00,166.92,166.96,166.9,166.95,2116400009.0
2008-08-08 06:10:00,166.95,166.985,166.895,166.91,1856899997.0
2008-08-08 06:15:00,166.91,166.975,166.845,166.97,2733400002.0
2008-08-08 06:20:00,166.97,166.97,166.9,166.93,2093300003.0
2008-08-08 06:25:00,166.92,167.015,166.92,167.015,3037900005.0
2008-08-08 06:30:00,167.01,167.05,166.96,166.98,3457400009.0
2008-08-08 06:35:00,166.98,167.05,166.97,166.99,3043100003.0
2008-08-08 06:40:00,166.99,167.0,166.89,166.89,4744100012.0
2008-08-08 06:45:00,166.88,166.925,166.88,166.895,2294600001.0
2008-08-08 06:50:00,166.895,166.915,166.875,166.89,1802700002.0
2008-08-08 06:55:00,166.895,166.965,166.89,166.965,1040500001.0
2008-08-08 07:00:00,166.97,167.03,166.9,167.03,2302999998.0
2008-08-08 07:05:00,167.03,167.085,166.985,167.005,1797399998.0
2008-08-08 07:10:00,167.005,167.035,166.97,167.03,1453800002.0
2008-08-08 07:15:00,167.03,167.075,167.02,167.03,2035500003.0
2008-08-08 07:20:00,167.03,167.045,166.965,167.02,3015000003.0
2008-08-08 07:25:00,167.02,167.07,167.01,167.035,3143399998.0
2008-08-08 07:30:00,167.035,167.1,167.02,167.05,1674500000.0
2008-08-08 07:35:00,167.04,167.09,167.02,167.08,1757899999.0
2008-08-08 07:40:00,167.08,167.16,167.08,167.14,3634199996.0
2008-08-08 07:45:00,167.14,167.15,167.0,167.0,2287800002.0
2008-08-08 07:50:00,167.005,167.02,166.905,166.91,3184300002.0
2008-08-08 07:55:00,166.91,166.945,166.845,166.94,3626499995.0
2008-08-08 08:00:00,166.945,166.985,166.89,166.96,3175700003.0
2008-08-08 08:05:00,166.96,167.025,166.945,166.97,2223400002.0
2008-08-08 08:10:00,166.97,167.01,166.945,166.95,2369300007.0
2008-08-08 08:15:00,166.955,166.99,166.91,166.925,4425300001.0
2008-08-08 08:20:00,166.92,167.01,166.9,166.91,3647400007.0
2008-08-08 08:25:00,166.91,167.05,166.91,167.01,4133799997.0
2008-08-08 08:30:00,167.02,167.06,166.975,167.03,4086900007.0
2008-08-08 08:35:00,167.03,167.07,167.0,167.045,2506700001.0
2008-08-08 08:40:00,167.05,167.13,167.02,167.05,4130300011.0
2008-08-08 08:45:00,167.04,167.07,166.975,167.07,5183600016.0
2008-08-08 08:50:00,167.075,167.08,166.95,167.005,5632500024.0
2008-08-08 08:55:00,167.01,167.06,166.91,167.03,3892200027.0
2008-08-08 09:00:00,167.02,167.03,166.675,166.74,4854600024.0
2008-08-08 09:05:00,166.75,166.83,166.67,166.75,3528500020.0
2008-08-08 09:10:00,166.74,166.81,166.69,166.75,1411000000.0
2008-08-08 09:15:00,166.76,166.79,166.65,166.69,1411000000.0
2008-08-08 09:20:00,166.68,166.7,166.44,166.53,1411000000.0
2008-08-08 09:25:00,166.52,166.62,166.51,166.57,1411000000.0
2008-08-08 09:30:00,166.56,166.71,166.54,166.69,1411000000.0
2008-08-08 09:35:00,166.68,166.75,166.64,166.71,1411000000.0
2008-08-08 09:40:00,166.69,166.75,166.58,166.59,1411000000.0
2008-08-08 09:45:00,166.6,166.74,166.58,166.74,1411000000.0
2008-08-08 09:50:00,166.73,166.73,166.63,166.69,1411000000.0
2008-08-08 09:55:00,166.7,166.71,166.6,166.61,1411000000.0
2008-08-08 10:00:00,166.6,166.79,166.57,166.78,1411000000.0
2008-08-08 10:05:00,166.77,166.83,166.75,166.82,1411000000.0
2008-08-08 10:10:00,166.81,166.89,166.76,166.79,1411000000.0
2008-08-08 10:15:00,166.78,166.83,166.71,166.74,1411000000.0
2008-08-08 10:20:00,166.75,166.78,166.71,166.74,1411000000.0
2008-08-08 10:25:00,166.73,166.75,166.69,166.73,1411000000.0
2008-08-08 10:30:00,166.74,166.75,166.66,166.69,1411000000.0
2008-08-08 10:35:00,166.68,166.71,166.66,166.7,1411000000.0
2008-08-08 10:40:00,166.69,166.7,166.65,166.67,1411000000.0
2008-08-08 10:45:00,166.68,166.68,166.61,166.62,1411000000.0
2008-08-08 10:50:00,166.63,166.67,166.56,166.59,1411000000.0
2008-08-08 10:55:00,166.58,166.61,166.38,166.39,1411000000.0
2008-08-08 11:00:00,166.4,166.4,166.25,166.28,1411000000.0
2008-08-08 11:05:00,166.29,166.3,166.21,166.29,1411000000.0
2008-08-08 11:10:00,166.28,166.31,166.23,166.23,1411000000.0
2008-08-08 11:15:00,166.24,166.27,166.16,166.26,1411000000.0
2008-08-08 11:20:00,166.27,166.3,166.22,166.23,1411000000.0
2008-08-08 11:25:00,166.21,166.21,166.1,166.16,1411000000.0
2008-08-08 11:30:00,166.15,166.17,166.0,166.03,1411000000.0
2008-08-08 11:35:00,166.0,166.05,165.85,165.86,1411000000.0
2008-08-08 11:40:00,165.85,166.03,165.85,166.01,1411000000.0
2008-08-08 11:45:00,166.02,166.05,165.84,165.88,1411000000.0
2008-08-08 11:50:00,165.87,165.94,165.83,165.89,1411000000.0
2008-08-08 11:55:00,165.87,165.97,165.84,165.94,1411000000.0
2008-08-08 12:00:00,165.93,165.98,165.9,165.91,1411000000.0
2008-08-08 12:05:00,165.92,166.0,165.88,165.99,1411000000.0
2008-08-08 12:10:00,165.97,165.99,165.87,165.96,1411000000.0
2008-08-08 12:15:00,165.97,166.03,165.94,165.97,1411000000.0
2008-08-08 12:20:00,165.98,165.99,165.95,165.95,1411000000.0
2008-08-08 12:25:00,165.96,165.98,165.91,165.94,1411000000.0
2008-08-08 12:30:00,165.93,165.97,165.89,165.91,1411000000.0
2008-08-08 12:35:00,165.89,165.93,165.83,165.87,1411000000.0
2008-08-08 12:40:00,165.88,165.94,165.85,165.87,1411000000.0
2008-08-08 12:45:00,165.86,165.95,165.83,165.95,1411000000.0
2008-08-08 12:50:00,165.94,166.06,165.94,166.04,1411000000.0
2008-08-08 12:55:00,166.03,166.09,166.01,166.06,1411000000.0
2008-08-08 13:00:00,166.05,166.09,166.02,166.04,1411000000.0
2008-08-08 13:05:00,166.03,166.08,165.96,166.01,1411000000.0
2008-08-08 13:10:00,166.02,166.04,165.97,165.98,1411000000.0
2008-08-08 13:15:00,165.99,166.0,165.9,165.9,1411000000.0
2008-08-08 13:20:00,165.91,165.95,165.87,165.91,1411000000.0
2008-08-08 13:25:00,165.9,165.9,165.83,165.9,1411000000.0
2008-08-08 13:30:00,165.89,165.96,165.83,165.83,1411000000.0
2008-08-08 13:35:00,165.79,165.87,165.79,165.82,1411000000.0
2008-08-08 13:40:00,165.8,165.98,165.8,165.84,1411000000.0
2008-08-08 13:45:00,165.85,165.88,165.7,165.71,1411000000.0
2008-08-08 13:50:00,165.7,165.7,165.59,165.6,1411000000.0
2008-08-08 13:55:00,165.61,165.64,165.565,165.58,2557000000.0
2008-08-08 14:00:00,165.58,165.625,165.56,165.595,4061400000.0
2008-08-08 14:05:00,165.595,165.6,165.54,165.565,5410199989.0
2008-08-08 14:10:00,165.565,165.62,165.525,165.6,5114899990.0
2008-08-08 14:15:00,165.595,165.685,165.585,165.68,5660199989.0
2008-08-08 14:20:00,165.68,165.73,165.635,165.69,3127499997.0
2008-08-08 14:25:00,165.69,165.79,165.68,165.725,4054700000.0
2008-08-08 14:30:00,165.725,165.76,165.665,165.72,4238700001.0
2008-08-08 14:35:00,165.72,165.72,165.565,165.65,4859500005.0
2008-08-08 14:40:00,165.65,165.695,165.59,165.63,5351200002.0
2008-08-08 14:45:00,165.63,165.8,165.63,165.705,5960799996.0
2008-08-08 14:50:00,165.69,165.84,165.69,165.82,5294200003.0
2008-08-08 14:55:00,165.82,165.84,165.75,165.805,4549999998.0
2008-08-08 15:00:00,165.805,165.825,165.76,165.775,3378399999.0
2008-08-08 15:05:00,165.78,165.78,165.6,165.66,3510500002.0
2008-08-08 15:10:00,165.66,165.66,165.56,165.56,3440099999.0
2008-08-08 15:15:00,165.56,165.67,165.56,165.63,3656600002.0
2008-08-08 15:20:00,165.63,165.69,165.605,165.64,3579899999.0
2008-08-08 15:25:00,165.64,165.65,165.52,165.53,3683800001.0
2008-08-08 15:30:00,165.53,165.575,165.495,165.545,4674299999.0
2008-08-08 15:35:00,165.54,165.63,165.53,165.585,5911800004.0
2008-08-08 15:40:00,165.585,165.59,165.415,165.44,4811299995.0
2008-08-08 15:45:00,165.44,165.55,165.435,165.49,5169900000.0
2008-08-08 15:50:00,165.49,165.52,165.34,165.44,4604400000.0
2008-08-08 15:55:00,165.44,165.525,165.31,165.315,4242700001.0
2008-08-08 16:00:00,165.315,165.55,165.31,165.48,5379999996.0
2008-08-08 16:05:00,165.47,165.515,165.43,165.51,4934499996.0
2008-08-08 16:10:00,165.51,165.64,165.51,165.63,5310100004.0
2008-08-08 16:15:00,165.63,165.905,165.615,165.875,5013199998.0
2008-08-08 16:20:00,165.88,165.94,165.755,165.8,4024299999.0
2008-08-08 16:25:00,165.8,165.84,165.775,165.82,4292800002.0
2008-08-08 16:30:00,165.82,165.82,165.69,165.7,3096900003.0
2008-08-08 16:35:00,165.7,165.78,165.67,165.77,3095499993.0
2008-08-08 16:40:00,165.77,165.8,165.71,165.745,2629099996.0
2008-08-08 16:45:00,165.745,165.82,165.73,165.76,2217599995.0
2008-08-08 16:50:00,165.76,165.78,165.695,165.72,3761699991.0
2008-08-08 16:55:00,165.72,165.77,165.6,165.61,4374999991.0
2008-08-08 17:00:00,165.61,165.64,165.57,165.62,3613500003.0
2008-08-08 17:05:00,165.62,165.63,165.525,165.55,3190599997.0
2008-08-08 17:10:00,165.54,165.58,165.5,165.52,3619100003.0
2008-08-08 17:15:00,165.52,165.54,165.42,165.42,1935000000.0
2008-08-08 17:20:00,165.42,165.43,165.365,165.41,2545600000.0
2008-08-08 17:25:00,165.41,165.44,165.35,165.43,2774200000.0
2008-08-08 17:30:00,165.43,165.57,165.415,165.56,2867899998.0
2008-08-08 17:35:00,165.56,165.6,165.51,165.53,2817900000.0
2008-08-08 17:40:00,165.53,165.595,165.485,165.565,3064899999.0
2008-08-08 17:45:00,165.565,165.575,165.47,165.53,2783499998.0
2008-08-08 17:50:00,165.53,165.56,165.45,165.54,3195400000.0
2008-08-08 17:55:00,165.54,165.68,165.54,165.64,2660499999.0
2008-08-08 18:00:00,165.64,165.74,165.64,165.73,2341200000.0
2008-08-08 18:05:00,165.74,165.775,165.675,165.68,2071299999.0
2008-08-08 18:10:00,165.675,165.695,165.64,165.68,1610400000.0
2008-08-08 18:15:00,165.68,165.75,165.65,165.69,2434600000.0
2008-08-08 18:20:00,165.68,165.7,165.62,165.66,2412800000.0
2008-08-08 18:25:00,165.66,165.705,165.595,165.6,1901000000.0
2008-08-08 18:30:00,165.61,165.625,165.555,165.575,1619400000.0
2008-08-08 18:35:00,165.58,165.65,165.575,165.645,1531800000.0
2008-08-08 18:40:00,165.65,165.65,165.595,165.6,1066800000.0
2008-08-08 18:45:00,165.6,165.66,165.565,165.59,1498800000.0
2008-08-08 18:50:00,165.585,165.635,165.58,165.635,2047200000.0
2008-08-08 18:55:00,165.635,165.85,165.635,165.84,2110000000.0
2008-08-08 19:00:00,165.84,165.92,165.795,165.81,1599299999.0
2008-08-08 19:05:00,165.81,165.84,165.76,165.765,1663400000.0
2008-08-08 19:10:00,165.76,165.79,165.71,165.72,1676700000.0
2008-08-08 19:15:00,165.72,165.72,165.61,165.61,1416000000.0
2008-08-08 19:20:00,165.61,165.66,165.605,165.64,849600000.0
2008-08-08 19:25:00,165.64,165.67,165.625,165.63,1330400000.0
2008-08-08 19:30:00,165.63,165.705,165.615,165.7,1457900000.0
2008-08-08 19:35:00,165.7,165.75,165.68,165.75,1000200004.0
2008-08-08 19:40:00,165.75,165.76,165.675,165.705,1246200000.0
2008-08-08 19:45:00,165.705,165.705,165.615,165.66,1173800000.0
2008-08-08 19:50:00,165.655,165.71,165.655,165.68,1403100000.0
2008-08-08 19:55:00,165.68,165.68,165.62,165.635,816100000.0
2008-08-08 20:00:00,165.64,165.64,165.58,165.59,687100000.0
2008-08-08 20:05:00,165.595,165.605,165.57,165.58,579000000.0
2008-08-08 20:10:00,165.58,165.61,165.565,165.575,888700000.0
2008-08-08 20:15:00,165.575,165.64,165.575,165.635,792400000.0
2008-08-08 20:20:00,165.635,165.7,165.605,165.65,1418600001.0
2008-08-08 20:25:00,165.66,165.71,165.65,165.685,1279100000.0
2008-08-08 20:30:00,165.68,165.7,165.62,165.625,1544300000.0
2008-08-08 20:35:00,165.625,165.67,165.605,165.645,1428800000.0
2008-08-08 20:40:00,165.645,165.66,165.62,165.625,1223900000.0
2008-08-08 20:45:00,165.63,165.65,165.54,165.54,1314600000.0
2008-08-08 20:50:00,165.54,165.59,165.51,165.57,1547200000.0
2008-08-08 20:55:00,165.565,165.59,165.425,165.44,1997100000.0
2008-08-08 21:00:00,165.43,165.515,165.4,165.43,1414600000.0
2008-08-08 21:05:00,165.42,165.46,165.41,165.45,931700000.0
2008-08-08 21:10:00,165.445,165.47,165.415,165.42,841700000.0
2008-08-08 21:15:00,165.43,165.44,165.38,165.4,1516500000.0
2008-08-08 21:20:00,165.395,165.435,165.395,165.425,1527000000.0
2008-08-08 21:25:00,165.425,165.505,165.4,165.46,846300000.0
2008-08-08 21:30:00,165.46,165.475,165.405,165.445,1243800000.0
2008-08-08 21:35:00,165.44,165.525,165.435,165.48,1126200000.0
2008-08-08 21:40:00,165.475,165.48,165.44,165.475,1344000000.0
2008-08-08 21:45:00,165.475,165.54,165.46,165.525,984900000.0
2008-08-08 21:50:00,165.525,165.54,165.465,165.47,751400000.0
2008-08-08 21:55:00,165.465,165.53,165.46,165.495,1031200000.0
2008-08-08 22:00:00,165.5,165.545,165.495,165.54,237200000.0
2008-08-08 22:05:00,165.55,165.555,165.475,165.485,441800000.0
2008-08-08 22:10:00,165.49,165.52,165.47,165.495,583100000.0
2008-08-08 22:15:00,165.495,165.575,165.485,165.545,477600000.0
2008-08-08 22:20:00,165.55,165.55,165.465,165.475,311800000.0
2008-08-08 22:25:00,165.475,165.5,165.465,165.5,296600000.0
2008-08-08 22:30:00,165.505,165.555,165.485,165.545,379900000.0
2008-08-08 22:35:00,165.54,165.54,165.445,165.45,438200000.0
2008-08-08 22:40:00,165.445,165.45,165.37,165.375,727600000.0
2008-08-08 22:45:00,165.375,165.405,165.345,165.385,481200000.0
2008-08-08 22:50:00,165.39,165.44,165.36,165.395,406900000.0
2008-08-08 22:55:00,165.415,165.435,165.335,165.335,533500000.0
2008-08-10 23:05:00,164.55,164.6,164.37,164.56,297600000.0
2008-08-10 23:10:00,164.57,164.84,164.5,164.71,281600000.0
2008-08-10 23:15:00,164.71,164.82,164.665,164.81,190600000.0
2008-08-10 23:20:00,164.82,164.9,164.715,164.89,153500000.0
2008-08-10 23:25:00,164.89,164.915,164.79,164.85,214700000.0
2008-08-10 23:30:00,164.85,164.87,164.825,164.85,403000000.0
2008-08-10 23:35:00,164.85,164.89,164.815,164.88,332900004.0
2008-08-10 23:40:00,164.89,164.89,164.84,164.88,128099999.0
2008-08-10 23:45:00,164.89,164.89,164.75,164.82,491099999.0
2008-08-10 23:50:00,164.82,164.86,164.82,164.85,333000000.0
2008-08-10 23:55:00,164.86,164.88,164.815,164.86,841599998.0
2008-08-11 00:00:00,164.86,164.93,164.86,164.9,768999999.0
2008-08-11 00:05:00,164.9,164.93,164.825,164.86,612500002.0
2008-08-11 00:10:00,164.87,164.94,164.87,164.93,632299999.0
2008-08-11 00:15:00,164.93,164.945,164.845,164.9,1491599988.0
2008-08-11 00:20:00,164.9,164.92,164.85,164.85,967200004.0
2008-08-11 00:25:00,164.85,164.865,164.815,164.865,759900001.0
2008-08-11 00:30:00,164.87,164.89,164.8,164.87,1393400005.0
2008-08-11 00:35:00,164.87,164.88,164.7,164.7,1947000008.0
2008-08-11 00:40:00,164.7,164.74,164.66,164.73,1614999996.0
2008-08-11 00:45:00,164.73,164.75,164.595,164.63,1456799999.0
2008-08-11 00:50:00,164.63,164.65,164.6,164.62,1386300004.0
2008-08-11 00:55:00,164.62,164.63,164.525,164.63,1232699999.0
2008-08-11 01:00:00,164.63,164.65,164.6,164.63,1940800000.0
2008-08-11 01:05:00,164.63,164.645,164.515,164.525,2705200017.0
2008-08-11 01:10:00,164.525,164.54,164.51,164.52,2281599997.0
2008-08-11 01:15:00,164.52,164.55,164.44,164.55,3261100008.0
2008-08-11 01:20:00,164.56,164.62,164.54,164.61,892600000.0
2008-08-11 01:25:00,164.61,164.62,164.49,164.49,1136300000.0
2008-08-11 01:30:00,164.49,164.49,164.35,164.36,3238800003.0
2008-08-11 01:35:00,164.36,164.39,164.315,164.34,2050299999.0
2008-08-11 01:40:00,164.34,164.36,164.21,164.235,1313699999.0
2008-08-11 01:45:00,164.24,164.245,163.96,163.96,4499400006.0
2008-08-11 01:50:00,163.96,163.96,163.635,163.64,4699800013.0
2008-08-11 01:55:00,163.64,163.96,163.64,163.78,4021900007.0
2008-08-11 02:00:00,163.78,164.03,163.77,163.9,3107100011.0
2008-08-11 02:05:00,163.89,164.05,163.855,164.05,2316699996.0
2008-08-11 02:10:00,164.05,164.19,164.04,164.11,1825700004.0
2008-08-11 02:15:00,164.11,164.18,164.1,164.17,4244900013.0
2008-08-11 02:20:00,164.17,164.36,164.17,164.36,3597000005.0
2008-08-11 02:25:00,164.36,164.385,164.33,164.37,3508700007.0
2008-08-11 02:30:00,164.37,164.38,164.21,164.21,4353700014.0
2008-08-11 02:35:00,164.21,164.24,164.15,164.18,1674499991.0
2008-08-11 02:40:00,164.18,164.25,164.145,164.24,3217700008.0
2008-08-11 02:45:00,164.24,164.355,164.205,164.32,1257699999.0
2008-08-11 02:50:00,164.32,164.42,164.31,164.36,2376900007.0
2008-08-11 02:55:00,164.37,164.49,164.37,164.46,2495799994.0
2008-08-11 03:00:00,164.46,164.535,164.425,164.51,3003199997.0
2008-08-11 03:05:00,164.51,164.61,164.5,164.55,3407099997.0
2008-08-11 03:10:00,164.55,164.76,164.55,164.76,1738400002.0
2008-08-11 03:15:00,164.76,164.79,164.715,164.74,3044500011.0
2008-08-11 03:20:00,164.74,164.77,164.615,164.64,2916999999.0
2008-08-11 03:25:00,164.65,164.65,164.525,164.565,1908599994.0
2008-08-11 03:30:00,164.57,164.6,164.515,164.6,813900000.0
2008-08-11 03:35:00,164.61,164.68,164.55,164.58,955600000.0
2008-08-11 03:40:00,164.58,164.67,164.56,164.56,423500000.0
2008-08-11 03:45:00,164.57,164.58,164.555,164.57,100400000.0
2008-08-11 03:50:00,164.57,164.59,164.49,164.55,710000001.0
2008-08-11 03:55:00,164.55,164.62,164.55,164.61,572500000.0
2008-08-11 04:00:00,164.61,164.65,164.56,164.57,548400000.0
2008-08-11 04:05:00,164.57,164.64,164.56,164.63,353000000.0
2008-08-11 04:10:00,164.63,164.63,164.59,164.59,141100000.0
2008-08-11 04:15:00,164.59,164.6,164.435,164.49,783200001.0
2008-08-11 04:20:00,164.48,164.63,164.48,164.52,516200000.0
2008-08-11 04:25:00,164.52,164.56,164.52,164.53,153900000.0
2008-08-11 04:30:00,164.53,164.58,164.52,164.57,353400000.0
2008-08-11 04:35:00,164.57,164.62,164.57,164.6,384500000.0
2008-08-11 04:40:00,164.6,164.62,164.59,164.61,181100000.0
2008-08-11 04:45:00,164.61,164.61,164.57,164.57,249000000.0
2008-08-11 04:50:00,164.57,164.62,164.57,164.61,215600000.0
2008-08-11 04:55:00,164.61,164.64,164.61,164.63,203500000.0
2008-08-11 05:00:00,164.63,164.66,164.59,164.61,393200001.0
2008-08-11 05:05:00,164.61,164.62,164.59,164.59,296500002.0
2008-08-11 05:10:00,164.59,164.6,164.54,164.58,512100000.0
2008-08-11 05:15:00,164.58,164.655,164.58,164.64,715200001.0
2008-08-11 05:20:00,164.64,164.66,164.64,164.66,237400000.0
2008-08-11 05:25:00,164.66,164.67,164.62,164.66,504200000.0
2008-08-11 05:30:00,164.66,164.68,164.62,164.65,306700000.0
2008-08-11 05:35:00,164.66,164.68,164.63,164.63,119800000.0
2008-08-11 05:40:00,164.63,164.68,164.62,164.64,605999999.0
2008-08-11 05:45:00,164.64,164.64,164.62,164.64,240200000.0
2008-08-11 05:50:00,164.64,164.68,164.63,164.68,273500000.0
2008-08-11 05:55:00,164.68,164.74,164.675,164.73,719399999.0
2008-08-11 06:00:00,164.73,164.75,164.73,164.75,212600000.0
2008-08-11 06:05:00,164.75,164.77,164.72,164.73,405600000.0
2008-08-11 06:10:00,164.73,164.74,164.66,164.67,359100000.0
2008-08-11 06:15:00,164.67,164.67,164.61,164.63,458700000.0
2008-08-11 06:20:00,164.63,164.66,164.62,164.65,598200000.0
2008-08-11 06:25:00,164.64,164.68,164.62,164.67,411600000.0
2008-08-11 06:30:00,164.67,164.8,164.67,164.78,483200000.0
2008-08-11 06:35:00,164.78,164.83,164.77,164.83,257800000.0
2008-08-11 06:40:00,164.83,164.97,164.83,164.95,941000000.0
2008-08-11 06:45:00,164.95,165.12,164.95,165.07,778100000.0
2008-08-11 06:50:00,165.07,165.07,164.98,165.0,986300000.0
2008-08-11 06:55:00,165.0,165.0,164.905,164.92,525900000.0
2008-08-11 07:00:00,164.915,164.92,164.835,164.87,1226100000.0
2008-08-11 07:05:00,164.87,164.88,164.83,164.87,802600000.0
2008-08-11 07:10:00,164.87,164.9,164.85,164.88,903800001.0
2008-08-11 07:15:00,164.88,164.97,164.865,164.94,510300000.0
2008-08-11 07:20:00,164.94,165.01,164.925,165.0,867100000.0
2008-08-11 07:25:00,164.99,165.04,164.96,164.97,1154599999.0
2008-08-11 07:30:00,164.97,165.05,164.935,165.05,551800002.0
2008-08-11 07:35:00,165.05,165.07,164.95,165.02,1224299999.0
2008-08-11 07:40:00,165.02,165.02,164.97,165.02,581200000.0
2008-08-11 07:45:00,165.01,165.05,164.935,164.95,1528300005.0
2008-08-11 07:50:00,164.95,164.95,164.85,164.85,1228700001.0
2008-08-11 07:55:00,164.85,164.89,164.685,164.72,1571400000.0
2008-08-11 08:00:00,164.73,164.82,164.72,164.76,1433100000.0
2008-08-11 08:05:00,164.76,164.875,164.76,164.84,1646300000.0
2008-08-11 08:10:00,164.85,164.87,164.765,164.82,1603100000.0
2008-08-11 08:15:00,164.82,164.86,164.8,164.86,1485800000.0
2008-08-11 08:20:00,164.86,164.91,164.845,164.88,1323600000.0
2008-08-11 08:25:00,164.88,164.89,164.635,164.69,3441000002.0
2008-08-11 08:30:00,164.68,164.715,164.54,164.59,2313700000.0
2008-08-11 08:35:00,164.59,164.715,164.535,164.54,2059900000.0
2008-08-11 08:40:00,164.54,164.595,164.39,164.4,1681799999.0
2008-08-11 08:45:00,164.4,164.46,164.395,164.405,1772300001.0
2008-08-11 08:50:00,164.405,164.505,164.4,164.465,1783800001.0
2008-08-11 08:55:00,164.46,164.64,164.415,164.56,1918500000.0
2008-08-11 09:00:00,164.56,164.56,164.45,164.53,1068400000.0
2008-08-11 09:05:00,164.51,164.61,164.46,164.46,235500000.0
2008-08-11 09:10:00,164.47,164.59,164.47,164.52,235500000.0
2008-08-11 09:15:00,164.53,164.58,164.51,164.56,235500000.0
2008-08-11 09:20:00,164.57,164.61,164.53,164.55,235500000.0
2008-08-11 09:25:00,164.56,164.62,164.51,164.62,235500000.0
2008-08-11 09:30:00,164.63,164.67,164.6,164.65,235500000.0
2008-08-11 09:35:00,164.67,164.82,164.66,164.795,817300000.0
2008-08-11 09:40:00,164.79,164.88,164.785,164.84,1519900000.0
2008-08-11 09:45:00,164.845,165.03,164.84,164.99,1219500000.0
2008-08-11 09:50:00,164.99,165.21,164.97,165.21,3651800002.0
2008-08-11 09:55:00,165.21,165.23,165.1,165.125,3161900001.0
2008-08-11 10:00:00,165.125,165.29,165.07,165.26,4580800003.0
2008-08-11 10:05:00,165.26,165.27,165.14,165.19,5966900008.0
2008-08-11 10:10:00,165.18,165.31,165.14,165.31,7768500018.0
2008-08-11 10:15:00,165.31,165.47,165.3,165.39,7289499999.0
2008-08-11 10:20:00,165.39,165.49,165.365,165.48,7387200010.0
2008-08-11 10:25:00,165.47,165.59,165.465,165.495,6800300000.0
2008-08-11 10:30:00,165.495,165.57,165.465,165.5,5607100010.0
2008-08-11 10:35:00,165.5,165.51,165.415,165.42,6356299997.0
2008-08-11 10:40:00,165.42,165.42,165.325,165.33,6785499974.0
2008-08-11 10:45:00,165.33,165.39,165.32,165.35,5995400027.0
2008-08-11 10:50:00,165.35,165.435,165.325,165.405,5506900010.0
2008-08-11 10:55:00,165.405,165.46,165.39,165.44,6212200042.0
2008-08-11 11:00:00,165.43,165.475,165.4,165.41,3129600010.0
2008-08-11 11:05:00,165.41,165.46,165.32,165.345,4101400001.0
2008-08-11 11:10:00,165.35,165.38,165.3,165.34,4324199982.0
2008-08-11 11:15:00,165.34,165.37,165.32,165.34,3452299989.0
2008-08-11 11:20:00,165.35,165.45,165.325,165.355,4824199986.0
2008-08-11 11:25:00,165.355,165.39,165.315,165.36,2129800001.0
2008-08-11 11:30:00,165.36,165.37,165.3,165.34,2237900000.0
2008-08-11 11:35:00,165.34,165.36,165.145,165.16,2567000001.0
2008-08-11 11:40:00,165.165,165.27,165.15,165.255,2707900000.0
2008-08-11 11:45:00,165.255,165.27,165.115,165.16,2409600000.0
2008-08-11 11:50:00,165.16,165.22,165.145,165.2,1675800000.0
2008-08-11 11:55:00,165.21,165.34,165.19,165.205,2363499999.0
2008-08-11 12:00:00,165.205,165.215,165.12,165.16,1154200000.0
2008-08-11 12:05:00,165.16,165.17,165.1,165.11,1586300000.0
2008-08-11 12:10:00,165.11,165.15,165.1,165.12,1787900000.0
2008-08-11 12:15:00,165.11,165.14,165.025,165.025,2255999999.0
2008-08-11 12:20:00,165.02,165.08,164.995,165.05,1395399998.0
2008-08-11 12:25:00,165.05,165.07,164.99,165.01,1544699999.0
2008-08-11 12:30:00,165.0,165.035,164.91,164.95,1754400000.0
2008-08-11 12:35:00,164.96,164.975,164.94,164.94,1540199999.0
2008-08-11 12:40:00,164.94,164.99,164.91,164.945,1867700000.0
2008-08-11 12:45:00,164.945,164.955,164.8,164.8,1943800000.0
2008-08-11 12:50:00,164.81,164.91,164.81,164.86,1318199998.0
2008-08-11 12:55:00,164.86,164.88,164.82,164.82,653900000.0
2008-08-11 13:00:00,164.82,164.96,164.82,164.895,1360100000.0
2008-08-11 13:05:00,164.895,164.97,164.875,164.93,1967199999.0
2008-08-11 13:10:00,164.93,164.93,164.85,164.885,1324499999.0
2008-08-11 13:15:00,164.89,164.905,164.86,164.875,731300000.0
2008-08-11 13:20:00,164.87,164.88,164.84,164.875,814100000.0
2008-08-11 13:25:00,164.875,164.88,164.81,164.81,1037500000.0
2008-08-11 13:30:00,164.81,164.89,164.795,164.85,1315000000.0
2008-08-11 13:35:00,164.85,164.865,164.81,164.81,921700000.0
2008-08-11 13:40:00,164.81,164.83,164.77,164.785,1202199999.0
2008-08-11 13:45:00,164.785,164.81,164.77,164.775,887900000.0
2008-08-11 13:50:00,164.775,164.79,164.755,164.78,620800000.0
2008-08-11 13:55:00,164.78,164.795,164.725,164.76,1014200000.0
2008-08-11 14:00:00,164.76,164.81,164.75,164.8,1152000000.0
2008-08-11 14:05:00,164.8,164.8,164.76,164.78,1269100000.0
2008-08-11 14:10:00,164.78,164.79,164.71,164.71,869300000.0
2008-08-11 14:15:00,164.72,164.81,164.71,164.795,1402100000.0
2008-08-11 14:20:00,164.795,164.8,164.76,164.78,1234700000.0
2008-08-11 14:25:00,164.785,164.79,164.73,164.745,1096000000.0
2008-08-11 14:30:00,164.745,164.75,164.695,164.705,641400000.0
2008-08-11 14:35:00,164.705,164.74,164.61,164.65,1364700000.0
2008-08-11 14:40:00,164.65,164.66,164.495,164.52,2150599999.0
2008-08-11 14:45:00,164.52,164.56,164.475,164.48,1386399997.0
2008-08-11 14:50:00,164.48,164.545,164.465,164.48,1537500000.0
2008-08-11 14:55:00,164.49,164.505,164.255,164.33,2650300003.0
2008-08-11 15:00:00,164.34,164.515,164.31,164.515,1982000000.0
2008-08-11 15:05:00,164.52,164.53,164.43,164.445,1683200000.0
2008-08-11 15:10:00,164.45,164.48,164.44,164.475,1235500000.0
2008-08-11 15:15:00,164.47,164.51,164.46,164.51,1095100000.0
2008-08-11 15:20:00,164.505,164.575,164.505,164.555,1238800000.0
2008-08-11 15:25:00,164.555,164.71,164.555,164.705,1850199999.0
2008-08-11 15:30:00,164.705,164.79,164.67,164.775,2255100000.0
2008-08-11 15:35:00,164.78,164.815,164.74,164.755,1862400000.0
2008-08-11 15:40:00,164.745,164.79,164.74,164.77,1653500000.0
2008-08-11 15:45:00,164.76,164.78,164.73,164.735,1601500000.0
2008-08-11 15:50:00,164.74,164.9,164.74,164.86,1934800001.0
2008-08-11 15:55:00,164.86,164.885,164.8,164.8,2234799998.0
2008-08-11 16:00:00,164.8,164.83,164.78,164.83,1650500000.0
2008-08-11 16:05:00,164.83,164.91,164.805,164.84,1514600000.0
2008-08-11 16:10:00,164.84,164.89,164.82,164.85,1462700000.0
2008-08-11 16:15:00,164.85,164.88,164.82,164.86,1041800000.0
2008-08-11 16:20:00,164.86,164.905,164.8,164.9,1780600000.0
2008-08-11 16:25:00,164.9,164.98,164.88,164.965,1595000000.0
2008-08-11 16:30:00,164.965,165.0,164.905,164.91,1597300000.0
2008-08-11 16:35:00,164.91,164.965,164.89,164.9,1464300000.0
2008-08-11 16:40:00,164.9,164.925,164.86,164.88,1153800000.0
2008-08-11 16:45:00,164.89,164.9,164.85,164.89,1016600000.0
2008-08-11 16:50:00,164.885,164.91,164.86,164.88,1020800000.0
2008-08-11 16:55:00,164.885,164.915,164.82,164.84,1113100000.0
2008-08-11 17:00:00,164.845,164.87,164.825,164.86,1149000000.0
2008-08-11 17:05:00,164.86,164.9,164.83,164.88,1379799999.0
2008-08-11 17:10:00,164.89,164.92,164.785,164.81,1339600000.0
2008-08-11 17:15:00,164.81,164.86,164.795,164.825,1305200000.0
2008-08-11 17:20:00,164.83,164.925,164.82,164.92,1320300000.0
2008-08-11 17:25:00,164.92,164.93,164.84,164.84,1820400000.0
2008-08-11 17:30:00,164.85,164.89,164.83,164.875,1725800000.0
2008-08-11 17:35:00,164.87,164.93,164.84,164.875,2743099998.0
2008-08-11 17:40:00,164.88,164.93,164.86,164.915,3567000002.0
2008-08-11 17:45:00,164.92,164.935,164.86,164.875,2617600001.0
2008-08-11 17:50:00,164.875,164.905,164.685,164.705,2604500000.0
2008-08-11 17:55:00,164.705,164.755,164.635,164.645,1414500001.0
2008-08-11 18:00:00,164.645,164.645,164.525,164.59,1902300000.0
2008-08-11 18:05:00,164.59,164.645,164.525,164.545,1879700000.0
2008-08-11 18:10:00,164.54,164.645,164.51,164.625,1378600000.0
2008-08-11 18:15:00,164.63,164.65,164.555,164.56,1264200000.0
2008-08-11 18:20:00,164.56,164.64,164.515,164.63,1312900000.0
2008-08-11 18:25:00,164.63,164.64,164.55,164.55,1813499999.0
2008-08-11 18:30:00,164.56,164.57,164.445,164.485,1738400000.0
2008-08-11 18:35:00,164.49,164.63,164.47,164.54,1605300002.0
2008-08-11 18:40:00,164.54,164.56,164.475,164.52,1742600000.0
2008-08-11 18:45:00,164.515,164.56,164.485,164.55,1053400000.0
2008-08-11 18:50:00,164.55,164.62,164.55,164.56,775500000.0
2008-08-11 18:55:00,164.56,164.61,164.555,164.605,1182900000.0
2008-08-11 19:00:00,164.605,164.64,164.595,164.595,1016200000.0
2008-08-11 19:05:00,164.6,164.65,164.59,164.65,951000000.0
2008-08-11 19:10:00,164.65,164.65,164.525,164.55,1081000000.0
2008-08-11 19:15:00,164.545,164.57,164.49,164.5,1315200000.0
2008-08-11 19:20:00,164.5,164.5,164.45,164.47,1206000000.0
2008-08-11 19:25:00,164.47,164.6,164.455,164.515,1426900000.0
2008-08-11 19:30:00,164.52,164.57,164.35,164.35,1912599998.0
2008-08-11 19:35:00,164.34,164.43,164.245,164.41,2694600001.0
2008-08-11 19:40:00,164.415,164.48,164.38,164.415,1618900000.0
2008-08-11 19:45:00,164.415,164.45,164.35,164.42,1648700000.0
2008-08-11 19:50:00,164.42,164.43,164.35,164.37,1443800000.0
2008-08-11 19:55:00,164.365,164.41,164.31,164.375,1957200000.0
2008-08-11 20:00:00,164.375,164.47,164.375,164.455,1748600000.0
2008-08-11 20:05:00,164.46,164.47,164.325,164.34,1666200000.0
2008-08-11 20:10:00,164.345,164.37,164.31,164.34,1389800000.0
2008-08-11 20:15:00,164.35,164.4,164.345,164.395,955200000.0
2008-08-11 20:20:00,164.395,164.48,164.395,164.44,1520700000.0
2008-08-11 20:25:00,164.44,164.515,164.395,164.4,1198900000.0
2008-08-11 20:30:00,164.4,164.43,164.225,164.265,1977800002.0
2008-08-11 20:35:00,164.265,164.3,164.1,164.18,1946400000.0
2008-08-11 20:40:00,164.18,164.25,164.175,164.215,1576400000.0
2008-08-11 20:45:00,164.22,164.24,164.15,164.2,892900000.0
2008-08-11 20:50:00,164.2,164.2,164.125,164.145,1381300000.0
2008-08-11 20:55:00,164.15,164.27,164.14,164.22,1690900000.0
2008-08-11 21:00:00,164.21,164.26,164.19,164.2,1021100000.0
2008-08-11 21:05:00,164.2,164.23,164.17,164.21,1201800000.0
2008-08-11 21:10:00,164.21,164.265,164.2,164.24,863800000.0
2008-08-11 21:15:00,164.24,164.24,164.125,164.17,952700000.0
2008-08-11 21:20:00,164.17,164.19,164.105,164.12,1590000000.0
2008-08-11 21:25:00,164.12,164.2,164.045,164.13,1878799999.0
2008-08-11 21:30:00,164.12,164.12,164.04,164.05,927000000.0
2008-08-11 21:35:00,164.03,164.07,163.995,164.055,1565800000.0
2008-08-11 21:40:00,164.055,164.08,164.02,164.07,1030200000.0
2008-08-11 21:45:00,164.085,164.18,164.085,164.165,992200000.0
2008-08-11 21:50:00,164.17,164.21,164.17,164.195,653300000.0
2008-08-11 21:55:00,164.195,164.2,164.15,164.15,675800000.0
2008-08-11 22:00:00,164.15,164.175,164.075,164.15,1058800000.0
2008-08-11 22:05:00,164.155,164.16,164.075,164.11,700200000.0
2008-08-11 22:10:00,164.12,164.15,164.09,164.09,490700000.0
2008-08-11 22:15:00,164.09,164.11,164.04,164.11,437700000.0
2008-08-11 22:20:00,164.11,164.14,164.09,164.105,394000000.0
2008-08-11 22:25:00,164.115,164.115,164.02,164.04,506200000.0
2008-08-11 22:30:00,164.04,164.08,164.02,164.065,279000000.0
2008-08-11 22:35:00,164.07,164.07,164.035,164.04,485500000.0
2008-08-11 22:40:00,164.04,164.12,164.03,164.09,600700000.0
2008-08-11 22:45:00,164.09,164.14,164.08,164.09,525100000.0
2008-08-11 22:50:00,164.085,164.1,164.08,164.09,467600000.0
2008-08-11 22:55:00,164.085,164.1,164.08,164.09,188400000.0
2008-08-11 23:00:00,164.085,164.09,164.06,164.085,140700000.0
2008-08-11 23:05:00,164.075,164.085,164.065,164.08,58300000.0
2008-08-11 23:10:00,164.09,164.09,164.065,164.075,42500000.0
2008-08-11 23:15:00,164.085,164.09,164.05,164.065,190000000.0
2008-08-11 23:20:00,164.05,164.065,164.02,164.04,184000000.0
2008-08-11 23:25:00,164.015,164.04,163.95,163.97,245467500.0
2008-08-11 23:30:00,163.97,164.01,163.915,163.99,1284000007.0
2008-08-11 23:35:00,163.99,164.01,163.945,163.965,416500002.0
2008-08-11 23:40:00,163.965,164.025,163.96,164.0,156200000.0
2008-08-11 23:45:00,164.0,164.04,163.98,164.01,199200000.0
2008-08-11 23:50:00,164.015,164.04,164.0,164.04,101600000.0
2008-08-11 23:55:00,164.04,164.04,163.96,164.0,837100012.0
2008-08-12 00:00:00,164.0,164.02,163.95,163.96,215400000.0
2008-08-12 00:05:00,163.955,164.02,163.955,163.995,195300000.0
2008-08-12 00:10:00,164.0,164.07,163.995,164.06,214400000.0
2008-08-12 00:15:00,164.035,164.09,164.03,164.07,260700000.0
2008-08-12 00:20:00,164.06,164.07,164.045,164.05,149800000.0
2008-08-12 00:25:00,164.06,164.07,164.05,164.05,75400000.0
2008-08-12 00:30:00,164.06,164.08,164.03,164.05,212900000.0
2008-08-12 00:35:00,164.05,164.08,164.04,164.08,116600000.0
2008-08-12 00:40:00,164.07,164.08,163.995,164.02,286600002.0
2008-08-12 00:45:00,164.02,164.025,163.995,164.01,177700000.0
2008-08-12 00:50:00,164.02,164.04,164.0,164.0,171500000.0
2008-08-12 00:55:00,164.0,164.07,163.96,164.07,317100000.0
2008-08-12 01:00:00,164.045,164.06,164.02,164.03,202200000.0
2008-08-12 01:05:00,164.04,164.11,164.04,164.08,513200000.0
2008-08-12 01:10:00,164.08,164.09,164.0,164.05,1075700021.0
2008-08-12 01:15:00,164.05,164.08,164.03,164.05,517000002.0
2008-08-12 01:20:00,164.05,164.05,163.99,164.01,170100000.0
2008-08-12 01:25:00,164.01,164.02,164.0,164.01,141200000.0
2008-08-12 01:30:00,164.015,164.065,163.97,164.045,202000000.0
2008-08-12 01:35:00,164.04,164.09,164.04,164.09,287500000.0
2008-08-12 01:40:00,164.09,164.12,164.05,164.1,309600000.0
2008-08-12 01:45:00,164.1,164.23,164.1,164.19,699600000.0
2008-08-12 01:50:00,164.2,164.22,164.16,164.22,373800000.0
2008-08-12 01:55:00,164.215,164.24,164.16,164.21,531500000.0
2008-08-12 02:00:00,164.21,164.29,164.21,164.29,945800000.0
2008-08-12 02:05:00,164.29,164.3,164.27,164.28,372100000.0
2008-08-12 02:10:00,164.28,164.31,164.215,164.28,469300000.0
2008-08-12 02:15:00,164.28,164.3,164.27,164.29,214500000.0
2008-08-12 02:20:00,164.29,164.3,164.27,164.29,223200000.0
2008-08-12 02:25:00,164.29,164.29,164.26,164.26,107600000.0
2008-08-12 02:30:00,164.26,164.27,164.25,164.26,157700000.0
2008-08-12 02:35:00,164.26,164.31,164.25,164.31,223400000.0
2008-08-12 02:40:00,164.31,164.31,164.25,164.27,179700000.0
2008-08-12 02:45:00,164.265,164.27,164.26,164.26,41500000.0
2008-08-12 02:50:00,164.26,164.26,164.2,164.21,397200000.0
2008-08-12 02:55:00,164.215,164.26,164.215,164.25,787200000.0
2008-08-12 03:00:00,164.25,164.33,164.14,164.14,856100000.0
2008-08-12 03:05:00,164.14,164.18,164.0,164.02,998800000.0
2008-08-12 03:10:00,164.015,164.05,163.91,163.99,906400000.0
2008-08-12 03:15:00,163.99,164.01,163.905,163.99,625000000.0
2008-08-12 03:20:00,163.99,164.01,163.735,163.865,1249900000.0
2008-08-12 03:25:00,163.875,163.89,163.8,163.88,1076600000.0
2008-08-12 03:30:00,163.88,163.88,163.81,163.83,637700000.0
2008-08-12 03:35:00,163.83,163.91,163.78,163.91,756600000.0
2008-08-12 03:40:00,163.91,163.95,163.88,163.9,615000000.0
2008-08-12 03:45:00,163.9,163.935,163.865,163.91,512900000.0
2008-08-12 03:50:00,163.9,163.92,163.89,163.9,554700000.0
2008-08-12 03:55:00,163.9,163.92,163.85,163.89,408600000.0
2008-08-12 04:00:00,163.89,163.94,163.84,163.91,610400000.0
2008-08-12 04:05:00,163.91,163.96,163.88,163.94,300400000.0
2008-08-12 04:10:00,163.93,164.01,163.93,164.01,347700000.0
2008-08-12 04:15:00,164.01,164.02,163.92,163.92,478500000.0
2008-08-12 04:20:00,163.935,163.95,163.87,163.9,618600000.0
2008-08-12 04:25:00,163.9,163.98,163.885,163.97,646200000.0
2008-08-12 04:30:00,163.96,163.98,163.91,163.95,647000000.0
2008-08-12 04:35:00,163.94,163.96,163.91,163.955,229700000.0
2008-08-12 04:40:00,163.955,163.99,163.94,163.94,359800000.0
2008-08-12 04:45:00,163.95,163.985,163.92,163.95,448400000.0
2008-08-12 04:50:00,163.95,163.99,163.94,163.95,299100000.0
2008-08-12 04:55:00,163.955,164.0,163.94,163.99,242300000.0
2008-08-12 05:00:00,163.99,164.0,163.91,163.93,419300000.0
2008-08-12 05:05:00,163.94,163.99,163.92,163.95,265000000.0
2008-08-12 05:10:00,163.95,163.99,163.95,163.97,250600000.0
2008-08-12 05:15:00,163.97,164.0,163.95,163.95,322800000.0
2008-08-12 05:20:00,163.96,163.98,163.95,163.96,174100000.0
2008-08-12 05:25:00,163.97,163.97,163.93,163.94,61600000.0
2008-08-12 05:30:00,163.94,163.97,163.93,163.97,146100000.0
2008-08-12 05:35:00,163.97,163.97,163.91,163.92,170900000.0
2008-08-12 05:40:00,163.92,163.95,163.92,163.92,256700000.0
2008-08-12 05:45:00,163.93,163.95,163.92,163.93,135500000.0
2008-08-12 05:50:00,163.93,163.97,163.93,163.95,256500000.0
2008-08-12 05:55:00,163.95,163.95,163.92,163.93,250000000.0
2008-08-12 06:00:00,163.93,163.95,163.91,163.92,268800000.0
2008-08-12 06:05:00,163.92,163.97,163.92,163.95,198200000.0
2008-08-12 06:10:00,163.95,164.01,163.94,163.98,423500000.0
2008-08-12 06:15:00,163.98,164.0,163.94,163.96,293900000.0
2008-08-12 06:20:00,163.96,163.97,163.91,163.92,339200000.0
2008-08-12 06:25:00,163.92,163.97,163.92,163.95,232900000.0
2008-08-12 06:30:00,163.945,163.99,163.94,163.95,381400000.0
2008-08-12 06:35:00,163.95,163.98,163.94,163.95,397600000.0
2008-08-12 06:40:00,163.95,163.98,163.92,163.975,588800000.0
2008-08-12 06:45:00,163.97,163.99,163.945,163.97,609100000.0
2008-08-12 06:50:00,163.97,163.97,163.92,163.93,598400000.0
2008-08-12 06:55:00,163.94,163.98,163.93,163.98,316800000.0
2008-08-12 07:00:00,163.985,164.01,163.96,163.96,613700000.0
2008-08-12 07:05:00,163.96,163.98,163.92,163.98,637100000.0
2008-08-12 07:10:00,163.98,164.01,163.935,163.96,672800000.0
2008-08-12 07:15:00,163.95,163.985,163.91,163.91,413800000.0
2008-08-12 07:20:00,163.915,163.96,163.915,163.94,328400000.0
2008-08-12 07:25:00,163.94,164.01,163.9,163.91,633900000.0
2008-08-12 07:30:00,163.91,163.935,163.89,163.91,1010200000.0
2008-08-12 07:35:00,163.91,163.91,163.82,163.82,826000000.0
2008-08-12 07:40:00,163.82,163.87,163.645,163.655,1344700000.0
2008-08-12 07:45:00,163.645,163.71,163.595,163.64,2216399999.0
2008-08-12 07:50:00,163.65,163.77,163.38,163.45,2372399999.0
2008-08-12 07:55:00,163.45,163.565,163.32,163.415,2815100004.0
2008-08-12 08:00:00,163.41,163.41,163.265,163.295,2464400001.0
2008-08-12 08:05:00,163.295,163.405,163.26,163.28,2820300000.0
2008-08-12 08:10:00,163.27,163.505,163.255,163.485,2676500004.0
2008-08-12 08:15:00,163.485,163.545,163.435,163.445,3269599999.0
2008-08-12 08:20:00,163.445,163.59,163.435,163.575,4078400000.0
2008-08-12 08:25:00,163.575,163.59,163.475,163.58,3475500004.0
2008-08-12 08:30:00,163.58,163.79,163.55,163.77,4911400017.0
2008-08-12 08:35:00,163.775,163.96,163.765,163.895,4565900005.0
2008-08-12 08:40:00,163.895,163.94,163.805,163.85,5291300000.0
2008-08-12 08:45:00,163.84,164.01,163.82,163.865,6398400003.0
2008-08-12 08:50:00,163.87,163.87,163.745,163.745,5888599987.0
2008-08-12 08:55:00,163.755,163.82,163.74,163.775,6132799997.0
2008-08-12 09:00:00,163.77,163.81,163.715,163.79,6926200015.0
2008-08-12 09:05:00,163.79,163.79,163.55,163.565,6612799999.0
2008-08-12 09:10:00,163.55,163.555,163.42,163.475,8100600005.0
2008-08-12 09:15:00,163.475,163.55,163.44,163.49,6699399982.0
2008-08-12 09:20:00,163.49,163.67,163.485,163.625,7141900006.0
2008-08-12 09:25:00,163.625,163.8,163.615,163.77,7921800012.0
2008-08-12 09:30:00,163.765,163.81,163.645,163.66,5792400011.0
2008-08-12 09:35:00,163.665,163.675,163.51,163.675,6610000001.0
2008-08-12 09:40:00,163.675,163.73,163.675,163.69,5809700009.0
2008-08-12 09:45:00,163.69,163.76,163.66,163.73,5945800020.0
2008-08-12 09:50:00,163.735,163.865,163.7,163.835,6034700014.0
2008-08-12 09:55:00,163.835,163.86,163.745,163.8,5861900007.0
2008-08-12 10:00:00,163.8,163.815,163.695,163.76,3912700000.0
2008-08-12 10:05:00,163.765,163.81,163.705,163.8,5867200023.0
2008-08-12 10:10:00,163.8,163.82,163.75,163.77,4581100014.0
2008-08-12 10:15:00,163.775,163.775,163.69,163.74,3753500009.0
2008-08-12 10:20:00,163.74,163.76,163.7,163.715,3632500009.0
2008-08-12 10:25:00,163.715,163.76,163.7,163.735,4825000001.0
2008-08-12 10:30:00,163.735,163.77,163.62,163.69,5831300010.0
2008-08-12 10:35:00,163.685,163.81,163.66,163.76,5280999987.0
2008-08-12 10:40:00,163.76,163.76,163.645,163.715,4892700015.0
2008-08-12 10:45:00,163.72,163.755,163.66,163.715,6484699988.0
2008-08-12 10:50:00,163.72,163.79,163.66,163.755,4851300007.0
2008-08-12 10:55:00,163.755,163.885,163.725,163.885,6543800006.0
2008-08-12 11:00:00,163.885,164.155,163.84,164.15,5934100009.0
2008-08-12 11:05:00,164.15,164.29,164.13,164.285,6939700001.0
2008-08-12 11:10:00,164.275,164.34,164.235,164.24,5477100015.0
2008-08-12 11:15:00,164.235,164.26,164.145,164.185,5682600003.0
2008-08-12 11:20:00,164.185,164.24,164.17,164.23,4404800010.0
2008-08-12 11:25:00,164.225,164.36,164.18,164.345,5428700010.0
2008-08-12 11:30:00,164.345,164.41,164.185,164.245,5816200016.0
2008-08-12 11:35:00,164.24,164.31,164.225,164.265,6190600008.0
2008-08-12 11:40:00,164.265,164.29,164.19,164.23,5158300001.0
2008-08-12 11:45:00,164.225,164.27,164.185,164.205,5346899994.0
2008-08-12 11:50:00,164.21,164.22,164.145,164.145,4663099999.0
2008-08-12 11:55:00,164.15,164.235,163.975,164.0,7141799995.0
2008-08-12 12:00:00,163.995,164.16,163.995,164.135,4333800005.0
2008-08-12 12:05:00,164.135,164.225,164.12,164.2,5256500008.0
2008-08-12 12:10:00,164.19,164.2,164.155,164.175,2956799998.0
2008-08-12 12:15:00,164.175,164.245,164.165,164.22,4217900011.0
2008-08-12 12:20:00,164.22,164.23,164.13,164.14,2518000007.0
2008-08-12 12:25:00,164.115,164.15,164.045,164.08,5083099998.0
2008-08-12 12:30:00,164.08,164.14,164.05,164.05,5223400007.0
2008-08-12 12:35:00,164.06,164.1,164.015,164.055,3320000004.0
2008-08-12 12:40:00,164.055,164.13,164.035,164.11,4343000003.0
2008-08-12 12:45:00,164.105,164.13,164.085,164.105,4256800000.0
2008-08-12 12:50:00,164.105,164.13,164.045,164.05,5742699991.0
2008-08-12 12:55:00,164.05,164.13,164.015,164.085,5742000009.0
2008-08-12 13:00:00,164.085,164.1,164.05,164.055,2995099998.0
2008-08-12 13:05:00,164.055,164.13,164.015,164.1,4299799999.0
2008-08-12 13:10:00,164.1,164.11,164.0,164.035,4953500000.0
2008-08-12 13:15:00,164.035,164.1,164.025,164.08,3903599994.0
2008-08-12 13:20:00,164.08,164.085,163.945,163.98,4159700017.0
2008-08-12 13:25:00,163.98,163.995,163.925,163.945,5455200014.0
2008-08-12 13:30:00,163.95,163.95,163.885,163.9,4358200008.0
2008-08-12 13:35:00,163.91,164.0,163.9,163.975,4812199998.0
2008-08-12 13:40:00,163.975,164.09,163.975,164.065,6612700000.0
2008-08-12 13:45:00,164.065,164.095,164.015,164.025,5785699994.0
2008-08-12 13:50:00,164.025,164.08,164.015,164.04,5664999990.0
2008-08-12 13:55:00,164.035,164.12,164.035,164.08,6707499992.0
2008-08-12 14:00:00,164.08,164.12,164.015,164.03,5522499983.0
2008-08-12 14:05:00,164.03,164.04,163.91,163.96,7044299993.0
2008-08-12 14:10:00,163.965,164.04,163.955,163.97,5817699979.0
2008-08-12 14:15:00,163.965,164.11,163.96,164.105,6223699994.0
2008-08-12 14:20:00,164.105,164.17,164.08,164.09,7931299988.0
2008-08-12 14:25:00,164.09,164.11,163.89,163.89,5819899984.0
2008-08-12 14:30:00,163.89,164.085,163.89,164.07,6211300018.0
2008-08-12 14:35:00,164.07,164.08,163.965,164.01,8430699998.0
2008-08-12 14:40:00,163.99,164.085,163.955,164.035,7491600002.0
2008-08-12 14:45:00,164.035,164.04,163.925,163.955,8144400001.0
2008-08-12 14:50:00,163.955,164.1,163.93,164.085,7167000004.0
2008-08-12 14:55:00,164.08,164.16,164.06,164.14,8665700009.0
2008-08-12 15:00:00,164.14,164.15,164.075,164.135,7313300013.0
2008-08-12 15:05:00,164.135,164.16,164.09,164.16,7088600006.0
2008-08-12 15:10:00,164.16,164.19,164.09,164.17,8170500014.0
2008-08-12 15:15:00,164.17,164.19,164.14,164.17,7930000000.0
2008-08-12 15:20:00,164.165,164.18,164.105,164.115,6999599993.0
2008-08-12 15:25:00,164.115,164.12,164.065,164.07,5629700005.0
2008-08-12 15:30:00,164.075,164.12,164.045,164.09,6912699990.0
2008-08-12 15:35:00,164.1,164.14,164.05,164.055,7812400003.0
2008-08-12 15:40:00,164.06,164.085,163.945,163.955,8383500002.0
2008-08-12 15:45:00,163.955,163.99,163.935,163.98,7106500000.0
2008-08-12 15:50:00,163.98,164.09,163.955,164.03,7776400006.0
2008-08-12 15:55:00,164.03,164.03,163.92,163.935,7912099994.0
2008-08-12 16:00:00,163.935,163.97,163.85,163.875,7485399978.0
2008-08-12 16:05:00,163.88,163.905,163.845,163.88,7793599989.0
2008-08-12 16:10:00,163.87,163.94,163.855,163.86,6403999992.0
2008-08-12 16:15:00,163.86,163.88,163.635,163.635,8548299988.0
2008-08-12 16:20:00,163.645,163.695,163.545,163.565,7821499996.0
2008-08-12 16:25:00,163.565,163.69,163.54,163.665,8244500027.0
2008-08-12 16:30:00,163.665,163.78,163.66,163.73,5069300003.0
2008-08-12 16:35:00,163.74,163.75,163.685,163.71,6546700013.0
2008-08-12 16:40:00,163.71,163.8,163.685,163.76,5191099999.0
2008-08-12 16:45:00,163.76,163.76,163.665,163.71,5865099995.0
2008-08-12 16:50:00,163.705,163.73,163.675,163.715,3692099997.0
2008-08-12 16:55:00,163.715,163.715,163.585,163.59,5141300008.0
2008-08-12 17:00:00,163.59,163.63,163.47,163.47,6116100003.0
2008-08-12 17:05:00,163.48,163.51,163.38,163.43,7129300004.0
2008-08-12 17:10:00,163.43,163.51,163.41,163.495,6764900025.0
2008-08-12 17:15:00,163.495,163.575,163.475,163.535,5785000002.0
2008-08-12 17:20:00,163.54,163.58,163.515,163.545,7390700010.0
2008-08-12 17:25:00,163.545,163.55,163.4,163.445,6243199982.0
2008-08-12 17:30:00,163.445,163.54,163.44,163.47,6096500006.0
2008-08-12 17:35:00,163.465,163.505,163.415,163.475,5221299995.0
2008-08-12 17:40:00,163.475,163.67,163.465,163.62,4063200004.0
2008-08-12 17:45:00,163.61,163.66,163.575,163.63,5707300009.0
2008-08-12 17:50:00,163.63,163.64,163.57,163.615,4300999997.0
2008-08-12 17:55:00,163.615,163.62,163.555,163.6,3684100000.0
2008-08-12 18:00:00,163.6,163.65,163.585,163.625,3921900001.0
2008-08-12 18:05:00,163.625,163.64,163.56,163.585,3062999998.0
2008-08-12 18:10:00,163.585,163.62,163.525,163.55,4170499999.0
2008-08-12 18:15:00,163.545,163.55,163.485,163.495,4971800009.0
2008-08-12 18:20:00,163.495,163.56,163.495,163.525,4176500002.0
2008-08-12 18:25:00,163.525,163.545,163.475,163.475,3253500010.0
2008-08-12 18:30:00,163.485,163.51,163.47,163.48,3812199998.0
2008-08-12 18:35:00,163.48,163.51,163.46,163.485,4087999999.0
2008-08-12 18:40:00,163.485,163.49,163.375,163.39,4164100003.0
2008-08-12 18:45:00,163.39,163.465,163.39,163.44,3335699998.0
2008-08-12 18:50:00,163.44,163.49,163.42,163.48,4415099996.0
2008-08-12 18:55:00,163.48,163.48,163.385,163.44,4008900002.0
2008-08-12 19:00:00,163.435,163.54,163.435,163.485,3306899994.0
2008-08-12 19:05:00,163.49,163.605,163.485,163.595,3197099997.0
2008-08-12 19:10:00,163.595,163.6,163.515,163.515,4139299995.0
2008-08-12 19:15:00,163.515,163.58,163.515,163.57,3959900000.0
2008-08-12 19:20:00,163.565,163.59,163.51,163.54,4696399999.0
2008-08-12 19:25:00,163.54,163.55,163.505,163.55,4025699999.0
2008-08-12 19:30:00,163.55,163.58,163.525,163.57,3769800002.0
2008-08-12 19:35:00,163.57,163.62,163.555,163.585,4537700006.0
2008-08-12 19:40:00,163.585,163.63,163.535,163.625,5734200003.0
2008-08-12 19:45:00,163.625,163.64,163.605,163.625,4517700012.0
2008-08-12 19:50:00,163.625,163.65,163.585,163.59,4003199993.0
2008-08-12 19:55:00,163.595,163.67,163.565,163.6,5691999995.0
2008-08-12 20:00:00,163.6,163.675,163.59,163.6,5840899998.0
2008-08-12 20:05:00,163.6,163.645,163.555,163.555,2737899995.0
2008-08-12 20:10:00,163.555,163.59,163.54,163.565,2721899993.0
2008-08-12 20:15:00,163.565,163.6,163.49,163.515,3237599995.0
2008-08-12 20:20:00,163.515,163.52,163.395,163.435,3633800005.0
2008-08-12 20:25:00,163.44,163.5,163.415,163.465,2888399998.0
2008-08-12 20:30:00,163.465,163.48,163.445,163.465,2087200004.0
2008-08-12 20:35:00,163.465,163.53,163.465,163.51,1515299999.0
2008-08-12 20:40:00,163.51,163.51,163.46,163.465,1079200000.0
2008-08-12 20:45:00,163.465,163.5,163.42,163.42,2399300001.0
2008-08-12 20:50:00,163.42,163.43,163.315,163.33,2536799999.0
2008-08-12 20:55:00,163.33,163.37,163.29,163.29,2538199999.0
2008-08-12 21:00:00,163.29,163.31,163.105,163.105,4226800010.0
2008-08-12 21:05:00,163.115,163.13,163.025,163.05,3413700004.0
2008-08-12 21:10:00,163.05,163.13,163.05,163.13,3915199999.0
2008-08-12 21:15:00,163.13,163.17,163.095,163.1,4638099992.0
2008-08-12 21:20:00,163.105,163.17,163.08,163.16,2350300002.0
2008-08-12 21:25:00,163.16,163.2,163.12,163.145,2750800004.0
2008-08-12 21:30:00,163.145,163.16,163.095,163.145,2670500001.0
2008-08-12 21:35:00,163.145,163.17,163.13,163.135,2549800000.0
2008-08-12 21:40:00,163.135,163.19,163.13,163.135,2668100003.0
2008-08-12 21:45:00,163.135,163.19,163.135,163.175,2285500001.0
2008-08-12 21:50:00,163.175,163.18,163.145,163.15,2633100000.0
2008-08-12 21:55:00,163.15,163.16,163.105,163.145,4838499991.0
2008-08-12 22:00:00,163.145,163.165,163.125,163.145,1535360744.0
2008-08-12 22:05:00,163.145,163.16,163.12,163.125,813400000.0
2008-08-12 22:10:00,163.125,163.135,163.1,163.115,726600000.0
2008-08-12 22:15:00,163.115,163.13,163.085,163.11,843700001.0
2008-08-12 22:20:00,163.11,163.135,163.075,163.08,834800000.0
2008-08-12 22:25:00,163.08,163.1,163.045,163.09,797600001.0
2008-08-12 22:30:00,163.08,163.13,163.07,163.085,1311999999.0
2008-08-12 22:35:00,163.085,163.12,163.08,163.085,397000000.0
2008-08-12 22:40:00,163.08,163.13,163.045,163.11,784200000.0
2008-08-12 22:45:00,163.12,163.125,163.08,163.085,483200000.0
2008-08-12 22:50:00,163.09,163.12,163.08,163.09,438500000.0
2008-08-12 22:55:00,163.09,163.12,163.055,163.1,681200000.0
2008-08-12 23:00:00,163.1,163.1,163.01,163.025,345200002.0
2008-08-12 23:05:00,163.025,163.025,163.0,163.01,626299999.0
2008-08-12 23:10:00,163.01,163.02,162.99,162.99,1910399994.0
2008-08-12 23:15:00,163.0,163.01,162.98,163.0,879000002.0
2008-08-12 23:20:00,162.99,163.04,162.95,162.95,616500001.0
2008-08-12 23:25:00,162.95,162.97,162.94,162.955,730900000.0
2008-08-12 23:30:00,162.955,162.97,162.93,162.94,554500000.0
2008-08-12 23:35:00,162.94,162.95,162.9,162.9,326500001.0
2008-08-12 23:40:00,162.89,162.9,162.82,162.85,453299999.0
2008-08-12 23:45:00,162.86,162.86,162.805,162.85,473500001.0
2008-08-12 23:50:00,162.85,162.96,162.83,162.95,401400000.0
2008-08-12 23:55:00,162.95,163.03,162.95,163.0,342800000.0
2008-08-13 00:00:00,163.01,163.04,163.0,163.03,356300000.0
2008-08-13 00:05:00,163.04,163.05,163.0,163.01,310400000.0
2008-08-13 00:10:00,163.01,163.08,163.01,163.07,266600000.0
2008-08-13 00:15:00,163.07,163.07,163.03,163.06,348000000.0
2008-08-13 00:20:00,163.06,163.06,162.92,162.93,642900000.0
2008-08-13 00:25:00,162.92,162.98,162.9,162.93,530600000.0
2008-08-13 00:30:00,162.92,162.92,162.815,162.86,703800000.0
2008-08-13 00:35:00,162.85,162.89,162.81,162.89,375300000.0
2008-08-13 00:40:00,162.88,162.91,162.87,162.87,363800000.0
2008-08-13 00:45:00,162.87,162.88,162.845,162.855,437699997.0
2008-08-13 00:50:00,162.855,162.91,162.85,162.88,333000000.0
2008-08-13 00:55:00,162.87,162.95,162.87,162.95,245300000.0
2008-08-13 01:00:00,162.95,162.95,162.88,162.94,428400000.0
2008-08-13 01:05:00,162.94,162.96,162.92,162.95,638200000.0
2008-08-13 01:10:00,162.94,162.97,162.89,162.93,694800000.0
2008-08-13 01:15:00,162.93,162.99,162.925,162.94,750500002.0
2008-08-13 01:20:00,162.94,162.95,162.88,162.88,588100000.0
2008-08-13 01:25:00,162.89,162.9,162.87,162.87,902800001.0
2008-08-13 01:30:00,162.87,162.92,162.84,162.86,887700000.0
2008-08-13 01:35:00,162.85,162.87,162.81,162.82,1445300001.0
2008-08-13 01:40:00,162.82,162.88,162.8,162.82,811199999.0
2008-08-13 01:45:00,162.82,162.87,162.8,162.8,1189600000.0
2008-08-13 01:50:00,162.8,162.8,162.68,162.76,1627400000.0
2008-08-13 01:55:00,162.76,162.825,162.69,162.73,1055400000.0
2008-08-13 02:00:00,162.73,162.76,162.68,162.74,501067500.0
2008-08-13 02:05:00,162.74,162.77,162.61,162.62,416767500.0
2008-08-13 02:10:00,162.63,162.655,162.57,162.61,990167499.0
2008-08-13 02:15:00,162.6,162.61,162.54,162.54,1015400000.0
2008-08-13 02:20:00,162.54,162.57,162.51,162.57,555500000.0
2008-08-13 02:25:00,162.57,162.65,162.56,162.63,1055200000.0
2008-08-13 02:30:00,162.63,162.71,162.62,162.7,773199999.0
2008-08-13 02:35:00,162.7,162.75,162.68,162.72,912700000.0
2008-08-13 02:40:00,162.72,162.81,162.71,162.78,836300000.0
2008-08-13 02:45:00,162.78,162.78,162.615,162.63,1387700000.0
2008-08-13 02:50:00,162.63,162.66,162.54,162.63,1432599999.0
2008-08-13 02:55:00,162.645,162.68,162.44,162.46,2101700000.0
2008-08-13 03:00:00,162.455,162.49,162.41,162.46,2569900001.0
2008-08-13 03:05:00,162.46,162.53,162.46,162.51,1961600000.0
2008-08-13 03:10:00,162.51,162.565,162.45,162.45,1921500000.0
2008-08-13 03:15:00,162.45,162.45,162.35,162.445,3191800000.0
2008-08-13 03:20:00,162.445,162.48,162.41,162.46,2880299999.0
2008-08-13 03:25:00,162.46,162.47,162.345,162.35,2363300004.0
2008-08-13 03:30:00,162.345,162.445,162.345,162.405,2003200000.0
2008-08-13 03:35:00,162.405,162.435,162.34,162.345,2448800000.0
2008-08-13 03:40:00,162.345,162.365,162.22,162.23,2800600002.0
2008-08-13 03:45:00,162.235,162.25,162.125,162.23,3285199998.0
2008-08-13 03:50:00,162.23,162.31,162.2,162.28,1445300000.0
2008-08-13 03:55:00,162.28,162.29,162.245,162.29,902000000.0
2008-08-13 04:00:00,162.28,162.285,162.215,162.25,1184200000.0
2008-08-13 04:05:00,162.245,162.25,162.09,162.12,1302900000.0
2008-08-13 04:10:00,162.12,162.12,162.0,162.02,2009800000.0
2008-08-13 04:15:00,162.015,162.065,161.955,161.99,3114000000.0
2008-08-13 04:20:00,161.99,161.99,161.615,161.77,3669342000.0
2008-08-13 04:25:00,161.77,161.84,161.635,161.635,3049100000.0
2008-08-13 04:30:00,161.63,161.925,161.61,161.915,2381800000.0
2008-08-13 04:35:00,161.915,162.05,161.9,161.995,2466300000.0
2008-08-13 04:40:00,161.995,162.11,161.995,162.09,2291400000.0
2008-08-13 04:45:00,162.1,162.1,161.92,161.92,2290200000.0
2008-08-13 04:50:00,161.92,161.92,161.74,161.76,2210800000.0
2008-08-13 04:55:00,161.77,161.935,161.76,161.865,1408600000.0
2008-08-13 05:00:00,161.865,161.955,161.84,161.945,2185100000.0
2008-08-13 05:05:00,161.945,161.96,161.92,161.955,935000000.0
2008-08-13 05:10:00,161.955,162.02,161.93,161.975,1247300000.0
2008-08-13 05:15:00,161.98,162.03,161.96,161.965,1122000000.0
2008-08-13 05:20:00,161.965,162.04,161.96,161.975,1402600000.0
2008-08-13 05:25:00,161.975,162.1,161.97,162.07,1529100000.0
2008-08-13 05:30:00,162.07,162.085,162.015,162.035,1206900000.0
2008-08-13 05:35:00,162.04,162.185,162.04,162.185,1247700000.0
2008-08-13 05:40:00,162.18,162.285,162.175,162.22,2034700000.0
2008-08-13 05:45:00,162.215,162.265,162.185,162.25,1352600000.0
2008-08-13 05:50:00,162.25,162.365,162.245,162.31,1678600000.0
2008-08-13 05:55:00,162.31,162.355,162.28,162.28,1253000000.0
2008-08-13 06:00:00,162.28,162.315,162.265,162.3,833600000.0
2008-08-13 06:05:00,162.305,162.435,162.3,162.395,1007200000.0
2008-08-13 06:10:00,162.41,162.41,162.315,162.315,904999999.0
2008-08-13 06:15:00,162.315,162.425,162.295,162.425,1457500000.0
2008-08-13 06:20:00,162.425,162.47,162.38,162.38,1184800000.0
2008-08-13 06:25:00,162.38,162.46,162.37,162.44,663200000.0
2008-08-13 06:30:00,162.44,162.44,162.35,162.36,849300000.0
2008-08-13 06:35:00,162.36,162.395,162.35,162.36,466200000.0
2008-08-13 06:40:00,162.36,162.415,162.355,162.39,441800000.0
2008-08-13 06:45:00,162.39,162.43,162.375,162.42,322500000.0
2008-08-13 06:50:00,162.415,162.425,162.365,162.395,654200000.0
2008-08-13 06:55:00,162.395,162.425,162.37,162.42,412600000.0
2008-08-13 07:00:00,162.42,162.47,162.305,162.34,721300000.0
2008-08-13 07:05:00,162.33,162.34,162.25,162.33,437200000.0
2008-08-13 07:10:00,162.33,162.39,162.33,162.365,410200000.0
2008-08-13 07:15:00,162.365,162.52,162.34,162.5,861000000.0
2008-08-13 07:20:00,162.505,162.585,162.46,162.565,1357400000.0
2008-08-13 07:25:00,162.565,162.61,162.56,162.56,1227000001.0
2008-08-13 07:30:00,162.56,162.57,162.35,162.385,3658699997.0
2008-08-13 07:35:00,162.4,162.43,162.29,162.34,1520300000.0
2008-08-13 07:40:00,162.34,162.34,162.2,162.23,1257700000.0
2008-08-13 07:45:00,162.23,162.29,162.21,162.22,791700000.0
2008-08-13 07:50:00,162.22,162.25,162.05,162.05,1069000000.0
2008-08-13 07:55:00,162.045,162.28,161.96,162.28,1459000000.0
2008-08-13 08:00:00,162.28,162.285,162.19,162.26,2054500000.0
2008-08-13 08:05:00,162.26,162.41,162.24,162.41,1545500000.0
2008-08-13 08:10:00,162.41,162.53,162.39,162.525,2263700000.0
2008-08-13 08:15:00,162.525,162.53,162.445,162.485,2454700000.0
2008-08-13 08:20:00,162.485,162.485,162.33,162.33,2626300000.0
2008-08-13 08:25:00,162.33,162.42,162.33,162.405,2554800000.0
2008-08-13 08:30:00,162.405,162.42,162.32,162.335,2256100000.0
2008-08-13 08:35:00,162.335,162.365,162.22,162.22,2510500000.0
2008-08-13 08:40:00,162.215,162.28,162.095,162.225,2859999999.0
2008-08-13 08:45:00,162.225,162.335,162.215,162.31,2657000000.0
2008-08-13 08:50:00,162.31,162.365,162.26,162.28,2099700000.0
2008-08-13 08:55:00,162.28,162.38,162.215,162.38,2939800000.0
2008-08-13 09:00:00,162.365,162.53,162.34,162.525,2816700000.0
2008-08-13 09:05:00,162.525,162.84,162.52,162.76,3740700002.0
2008-08-13 09:10:00,162.755,162.78,162.66,162.67,2667899998.0
2008-08-13 09:15:00,162.67,162.875,162.655,162.85,3078800000.0
2008-08-13 09:20:00,162.855,162.88,162.77,162.785,2847299997.0
2008-08-13 09:25:00,162.785,162.835,162.775,162.775,3524800000.0
2008-08-13 09:30:00,162.775,162.775,162.685,162.695,3013199999.0
2008-08-13 09:35:00,162.695,162.81,162.68,162.74,4987100000.0
2008-08-13 09:40:00,162.74,162.765,162.61,162.62,4663300000.0
2008-08-13 09:45:00,162.62,162.63,162.54,162.55,4616599999.0
2008-08-13 09:50:00,162.55,162.59,162.515,162.55,2996999999.0
2008-08-13 09:55:00,162.55,162.56,162.405,162.465,4192500002.0
2008-08-13 10:00:00,162.465,162.485,162.315,162.34,3764200000.0
2008-08-13 10:05:00,162.34,162.34,162.195,162.235,4139400000.0
2008-08-13 10:10:00,162.24,162.38,162.235,162.325,4839100000.0
2008-08-13 10:15:00,162.325,162.405,162.305,162.38,3103200000.0
2008-08-13 10:20:00,162.38,162.4,162.34,162.35,3210000000.0
2008-08-13 10:25:00,162.345,162.41,162.32,162.385,4368500000.0
2008-08-13 10:30:00,162.385,162.49,162.385,162.46,4121500002.0
2008-08-13 10:35:00,162.46,162.46,162.365,162.41,5273099999.0
2008-08-13 10:40:00,162.41,162.54,162.41,162.49,4190700000.0
2008-08-13 10:45:00,162.49,162.6,162.415,162.595,4461799999.0
2008-08-13 10:50:00,162.595,162.64,162.585,162.595,4579600003.0
2008-08-13 10:55:00,162.595,162.62,162.515,162.515,3720800003.0
2008-08-13 11:00:00,162.515,162.565,162.47,162.54,4040300000.0
2008-08-13 11:05:00,162.54,162.58,162.505,162.565,3739000001.0
2008-08-13 11:10:00,162.565,162.86,162.565,162.845,4804599998.0
2008-08-13 11:15:00,162.85,162.875,162.72,162.73,3988600000.0
2008-08-13 11:20:00,162.72,162.785,162.655,162.725,4143500007.0
2008-08-13 11:25:00,162.725,162.88,162.715,162.865,3256400000.0
2008-08-13 11:30:00,162.86,162.865,162.615,162.65,4306700001.0
2008-08-13 11:35:00,162.65,162.69,162.6,162.605,3914200001.0
2008-08-13 11:40:00,162.61,162.61,162.42,162.48,4793500001.0
2008-08-13 11:45:00,162.475,162.6,162.39,162.405,4335100000.0
2008-08-13 11:50:00,162.405,162.44,162.37,162.405,3440500002.0
2008-08-13 11:55:00,162.405,162.465,162.38,162.465,3263300005.0
2008-08-13 12:00:00,162.465,162.55,162.435,162.435,5290099997.0
2008-08-13 12:05:00,162.435,162.53,162.405,162.415,4366499998.0
2008-08-13 12:10:00,162.415,162.42,162.16,162.27,5926600004.0
2008-08-13 12:15:00,162.28,162.34,162.27,162.285,4160599998.0
2008-08-13 12:20:00,162.29,162.315,162.055,162.13,5598200004.0
2008-08-13 12:25:00,162.13,162.215,162.105,162.19,3661700000.0
2008-08-13 12:30:00,162.175,162.195,162.145,162.19,3139099999.0
2008-08-13 12:35:00,162.185,162.19,162.145,162.165,3623999992.0
2008-08-13 12:40:00,162.165,162.185,162.055,162.07,4485700001.0
2008-08-13 12:45:00,162.07,162.1,162.025,162.075,5638400002.0
2008-08-13 12:50:00,162.08,162.14,162.03,162.125,3904600000.0
2008-08-13 12:55:00,162.13,162.15,161.995,161.995,3200399999.0
2008-08-13 13:00:00,162.0,162.01,161.8,161.885,5626799995.0
2008-08-13 13:05:00,161.88,161.99,161.875,161.985,5082499994.0
2008-08-13 13:10:00,161.975,162.1,161.975,162.055,4301499998.0
2008-08-13 13:15:00,162.05,162.05,161.945,161.97,3727799999.0
2008-08-13 13:20:00,161.97,162.04,161.925,161.925,3970800016.0
2008-08-13 13:25:00,161.925,162.03,161.92,162.005,4015200000.0
2008-08-13 13:30:00,162.005,162.015,161.975,161.985,3619800000.0
2008-08-13 13:35:00,161.985,162.145,161.985,162.12,4789199999.0
2008-08-13 13:40:00,162.12,162.19,162.12,162.175,3857999996.0
2008-08-13 13:45:00,162.175,162.31,162.15,162.155,4386999999.0
2008-08-13 13:50:00,162.16,162.17,162.12,162.125,3468500000.0
2008-08-13 13:55:00,162.125,162.145,162.065,162.08,3367100000.0
2008-08-13 14:00:00,162.075,162.16,162.075,162.16,2462000000.0
2008-08-13 14:05:00,162.155,162.23,162.155,162.205,3461400003.0
2008-08-13 14:10:00,162.22,162.23,161.985,162.05,5087662003.0
2008-08-13 14:15:00,162.05,162.165,162.04,162.165,5613600002.0
2008-08-13 14:20:00,162.165,162.215,162.09,162.19,5192599996.0
2008-08-13 14:25:00,162.19,162.23,162.065,162.09,3393911003.0
2008-08-13 14:30:00,162.1,162.31,162.08,162.2,5863300011.0
2008-08-13 14:35:00,162.21,162.21,162.05,162.055,6281200006.0
2008-08-13 14:40:00,162.055,162.075,161.945,162.02,5716900001.0
2008-08-13 14:45:00,162.02,162.1,162.01,162.075,4833500000.0
2008-08-13 14:50:00,162.08,162.16,162.055,162.09,5141000000.0
2008-08-13 14:55:00,162.09,162.16,162.06,162.08,5648199995.0
2008-08-13 15:00:00,162.08,162.13,162.05,162.125,4520899999.0
2008-08-13 15:05:00,162.125,162.125,162.045,162.095,5159333749.0
2008-08-13 15:10:00,162.095,162.125,161.99,162.04,4947000001.0
2008-08-13 15:15:00,162.04,162.045,161.97,161.975,4437800000.0
2008-08-13 15:20:00,161.975,161.99,161.92,161.975,4401881004.0
2008-08-13 15:25:00,161.975,162.01,161.915,161.96,5388000002.0
2008-08-13 15:30:00,161.96,161.97,161.905,161.935,5383099995.0
2008-08-13 15:35:00,161.935,162.015,161.93,162.01,5593399996.0
2008-08-13 15:40:00,162.01,162.02,161.815,161.84,5966999994.0
2008-08-13 15:45:00,161.84,161.84,161.78,161.8,4730700016.0
2008-08-13 15:50:00,161.8,161.82,161.71,161.79,4974381018.0
2008-08-13 15:55:00,161.8,161.81,161.615,161.635,5806700001.0
2008-08-13 16:00:00,161.63,161.745,161.625,161.66,5623199996.0
2008-08-13 16:05:00,161.66,161.685,161.56,161.56,5557899997.0
2008-08-13 16:10:00,161.56,161.6,161.445,161.455,5335199995.0
2008-08-13 16:15:00,161.455,161.48,161.39,161.44,4741100010.0
2008-08-13 16:20:00,161.44,161.52,161.44,161.505,2931827501.0
2008-08-13 16:25:00,161.51,161.58,161.485,161.575,3334782504.0
2008-08-13 16:30:00,161.59,161.68,161.555,161.66,4975727495.0
2008-08-13 16:35:00,161.66,161.795,161.65,161.73,5517455006.0
2008-08-13 16:40:00,161.735,161.755,161.605,161.61,4310000002.0
2008-08-13 16:45:00,161.61,161.61,161.5,161.565,4979755004.0
2008-08-13 16:50:00,161.565,161.64,161.55,161.59,4798477502.0
2008-08-13 16:55:00,161.59,161.6,161.445,161.5,4489477500.0
2008-08-13 17:00:00,161.5,161.56,161.49,161.52,4578999997.0
2008-08-13 17:05:00,161.52,161.58,161.5,161.52,4303100001.0
2008-08-13 17:10:00,161.525,161.56,161.495,161.52,4099400000.0
2008-08-13 17:15:00,161.52,161.56,161.505,161.54,3406300000.0
2008-08-13 17:20:00,161.54,161.55,161.445,161.525,3001641001.0
2008-08-13 17:25:00,161.53,161.55,161.495,161.53,2937115001.0
2008-08-13 17:30:00,161.53,161.565,161.51,161.56,2881607002.0
2008-08-13 17:35:00,161.56,161.6,161.555,161.6,3683399997.0
2008-08-13 17:40:00,161.6,161.62,161.555,161.58,2769006999.0
2008-08-13 17:45:00,161.58,161.645,161.545,161.63,3180280501.0
2008-08-13 17:50:00,161.625,161.75,161.62,161.745,2980100001.0
2008-08-13 17:55:00,161.76,161.93,161.735,161.92,4372200004.0
2008-08-13 18:00:00,161.92,162.165,161.915,162.11,4788260006.0
2008-08-13 18:05:00,162.115,162.18,162.105,162.18,3583600001.0
2008-08-13 18:10:00,162.18,162.275,162.145,162.185,3823400003.0
2008-08-13 18:15:00,162.19,162.26,162.115,162.24,2630100000.0
2008-08-13 18:20:00,162.24,162.37,162.185,162.37,3295900002.0
2008-08-13 18:25:00,162.37,162.5,162.34,162.47,3005900001.0
2008-08-13 18:30:00,162.455,162.455,162.27,162.3,2780899999.0
2008-08-13 18:35:00,162.3,162.35,162.285,162.33,2066500000.0
2008-08-13 18:40:00,162.33,162.335,162.19,162.21,2188600001.0
2008-08-13 18:45:00,162.21,162.25,162.19,162.22,2396099999.0
2008-08-13 18:50:00,162.22,162.325,162.22,162.325,3006800000.0
2008-08-13 18:55:00,162.335,162.555,162.3,162.555,3547100000.0
2008-08-13 19:00:00,162.555,162.745,162.555,162.64,2799800000.0
2008-08-13 19:05:00,162.64,162.655,162.575,162.625,1926700000.0
2008-08-13 19:10:00,162.625,162.685,162.59,162.68,1948600000.0
2008-08-13 19:15:00,162.68,162.845,162.675,162.775,3173400003.0
2008-08-13 19:20:00,162.78,162.955,162.755,162.95,2449900000.0
2008-08-13 19:25:00,162.955,163.07,162.945,162.985,2606300000.0
2008-08-13 19:30:00,162.985,163.53,162.985,163.53,3418899997.0
2008-08-13 19:35:00,163.53,163.87,163.465,163.49,4154400003.0
2008-08-13 19:40:00,163.49,163.555,163.45,163.495,3814400001.0
2008-08-13 19:45:00,163.49,163.51,163.4,163.445,2764000000.0
2008-08-13 19:50:00,163.445,163.45,163.295,163.32,3039300003.0
2008-08-13 19:55:00,163.32,163.485,163.315,163.43,3625499997.0
2008-08-13 20:00:00,163.43,163.47,163.385,163.395,3046099998.0
2008-08-13 20:05:00,163.39,163.41,163.315,163.33,2806300001.0
2008-08-13 20:10:00,163.33,163.33,163.255,163.27,2012900002.0
2008-08-13 20:15:00,163.27,163.35,163.25,163.34,2405500003.0
2008-08-13 20:20:00,163.34,163.375,163.325,163.325,1642800000.0
2008-08-13 20:25:00,163.325,163.43,163.325,163.41,2314900002.0
2008-08-13 20:30:00,163.41,163.48,163.355,163.46,3015299994.0
2008-08-13 20:35:00,163.47,163.635,163.445,163.625,1525699999.0
2008-08-13 20:40:00,163.625,163.72,163.55,163.63,2241100001.0
2008-08-13 20:45:00,163.63,163.64,163.58,163.635,1980499999.0
2008-08-13 20:50:00,163.635,163.65,163.57,163.575,1735400000.0
2008-08-13 20:55:00,163.58,163.585,163.525,163.555,2203299998.0
2008-08-13 21:00:00,163.555,163.6,163.53,163.555,2441200000.0
2008-08-13 21:05:00,163.56,163.58,163.51,163.52,893400000.0
2008-08-13 21:10:00,163.52,163.6,163.52,163.59,1200400000.0
2008-08-13 21:15:00,163.595,163.65,163.565,163.625,1232300001.0
2008-08-13 21:20:00,163.62,163.64,163.49,163.54,1462400000.0
2008-08-13 21:25:00,163.54,163.58,163.525,163.55,1345500000.0
2008-08-13 21:30:00,163.55,163.57,163.52,163.535,1763200000.0
2008-08-13 21:35:00,163.535,163.58,163.5,163.555,1726400000.0
2008-08-13 21:40:00,163.555,163.57,163.495,163.51,1424200000.0
2008-08-13 21:45:00,163.5,163.52,163.445,163.45,888700000.0
2008-08-13 21:50:00,163.45,163.455,163.325,163.39,1276900000.0
2008-08-13 21:55:00,163.39,163.52,163.38,163.52,1173900000.0
2008-08-13 22:00:00,163.52,163.535,163.485,163.49,899900000.0
2008-08-13 22:05:00,163.49,163.53,163.48,163.505,608900000.0
2008-08-13 22:10:00,163.51,163.525,163.43,163.455,976200000.0
2008-08-13 22:15:00,163.455,163.455,163.41,163.41,652300000.0
2008-08-13 22:20:00,163.415,163.435,163.405,163.425,496100000.0
2008-08-13 22:25:00,163.43,163.475,163.41,163.415,678000000.0
2008-08-13 22:30:00,163.425,163.435,163.36,163.36,637900000.0
2008-08-13 22:35:00,163.36,163.405,163.36,163.38,717500000.0
2008-08-13 22:40:00,163.38,163.43,163.375,163.42,523900000.0
2008-08-13 22:45:00,163.425,163.44,163.39,163.435,554350000.0
2008-08-13 22:50:00,163.44,163.49,163.43,163.46,797217500.0
2008-08-13 22:55:00,163.455,163.48,163.395,163.4,765300000.0
2008-08-13 23:00:00,163.4,163.405,163.15,163.175,537000000.0
2008-08-13 23:05:00,163.18,163.27,163.105,163.205,974300001.0
2008-08-13 23:10:00,163.205,163.285,163.17,163.25,875700004.0
2008-08-13 23:15:00,163.25,163.29,163.24,163.27,49000000.0
2008-08-13 23:20:00,163.27,163.325,163.26,163.31,156400000.0
2008-08-13 23:25:00,163.31,163.39,163.31,163.375,338600000.0
2008-08-13 23:30:00,163.375,163.41,163.36,163.37,444000000.0
2008-08-13 23:35:00,163.37,163.41,163.365,163.38,293500002.0
2008-08-13 23:40:00,163.38,163.38,163.335,163.38,190500000.0
2008-08-13 23:45:00,163.38,163.38,163.355,163.37,137900000.0
2008-08-13 23:50:00,163.37,163.41,163.37,163.4,358700000.0
2008-08-13 23:55:00,163.4,163.41,163.35,163.37,703500000.0
2008-08-14 00:00:00,163.37,163.38,163.32,163.32,586999997.0
2008-08-14 00:05:00,163.32,163.34,163.24,163.26,534699999.0
2008-08-14 00:10:00,163.27,163.28,163.23,163.26,318900000.0
2008-08-14 00:15:00,163.27,163.28,163.23,163.26,216733749.0
2008-08-14 00:20:00,163.27,163.27,163.21,163.23,196300000.0
2008-08-14 00:25:00,163.22,163.27,163.205,163.21,308333750.0
2008-08-14 00:30:00,163.2,163.22,163.19,163.2,143400000.0
2008-08-14 00:35:00,163.21,163.21,163.14,163.15,586468749.0
2008-08-14 00:40:00,163.14,163.15,163.13,163.13,332700000.0
2008-08-14 00:45:00,163.13,163.15,163.06,163.11,573799994.0
2008-08-14 00:50:00,163.11,163.12,163.0,163.02,802700000.0
2008-08-14 00:55:00,163.02,163.03,162.98,163.0,679100000.0
2008-08-14 01:00:00,163.0,163.01,162.835,162.86,665200001.0
2008-08-14 01:05:00,162.86,162.89,162.555,162.61,3595899995.0
2008-08-14 01:10:00,162.61,162.78,162.605,162.73,4316600017.0
2008-08-14 01:15:00,162.73,162.83,162.71,162.8,3201800006.0
2008-08-14 01:20:00,162.79,162.86,162.79,162.83,1425100003.0
2008-08-14 01:25:00,162.83,162.85,162.75,162.76,1460699991.0
2008-08-14 01:30:00,162.76,162.81,162.74,162.76,2599400004.0
2008-08-14 01:35:00,162.76,162.775,162.63,162.645,2891900004.0
2008-08-14 01:40:00,162.645,162.645,162.49,162.55,4159900012.0
2008-08-14 01:45:00,162.55,162.62,162.54,162.61,4444600026.0
2008-08-14 01:50:00,162.6,162.64,162.56,162.64,4986500004.0
2008-08-14 01:55:00,162.64,162.79,162.63,162.68,2886499996.0
2008-08-14 02:00:00,162.68,162.79,162.66,162.74,2607800001.0
2008-08-14 02:05:00,162.74,163.01,162.74,163.01,3703499996.0
2008-08-14 02:10:00,163.01,163.14,163.0,163.12,3882799998.0
2008-08-14 02:15:00,163.12,163.21,163.12,163.14,2306180003.0
2008-08-14 02:20:00,163.14,163.15,163.01,163.03,3428900001.0
2008-08-14 02:25:00,163.02,163.03,162.88,162.93,5512300007.0
2008-08-14 02:30:00,162.925,162.98,162.91,162.91,2352699997.0
2008-08-14 02:35:00,162.91,162.94,162.9,162.93,4287900031.0
2008-08-14 02:40:00,162.93,163.05,162.93,163.05,5025399996.0
2008-08-14 02:45:00,163.05,163.05,162.93,162.95,2948000006.0
2008-08-14 02:50:00,162.95,163.05,162.95,163.02,1884480001.0
2008-08-14 02:55:00,163.02,163.1,163.015,163.03,3457699997.0
2008-08-14 03:00:00,163.03,163.06,162.97,162.98,1867400001.0
2008-08-14 03:05:00,162.98,163.04,162.93,162.95,3461200001.0
2008-08-14 03:10:00,162.95,162.95,162.81,162.83,4352300019.0
2008-08-14 03:15:00,162.84,162.9,162.825,162.88,2581200001.0
2008-08-14 03:20:00,162.87,162.89,162.75,162.77,3405499999.0
2008-08-14 03:25:00,162.77,162.84,162.77,162.82,2807000004.0
2008-08-14 03:30:00,162.82,162.82,162.72,162.72,2807200001.0
2008-08-14 03:35:00,162.72,162.73,162.565,162.565,2681900000.0
2008-08-14 03:40:00,162.56,162.625,162.505,162.605,3867699996.0
2008-08-14 03:45:00,162.605,162.66,162.57,162.66,1186199999.0
2008-08-14 03:50:00,162.635,162.73,162.635,162.71,1121299999.0
2008-08-14 03:55:00,162.72,162.79,162.71,162.75,1634600000.0
2008-08-14 04:00:00,162.75,162.81,162.75,162.79,1355500000.0
2008-08-14 04:05:00,162.79,162.79,162.73,162.79,1869000001.0
2008-08-14 04:10:00,162.79,162.865,162.765,162.84,1076900000.0
2008-08-14 04:15:00,162.84,162.95,162.82,162.91,1878400000.0
2008-08-14 04:20:00,162.905,162.96,162.86,162.92,1816300000.0
2008-08-14 04:25:00,162.92,162.99,162.875,162.91,2015800000.0
2008-08-14 04:30:00,162.92,162.93,162.845,162.92,1763900000.0
2008-08-14 04:35:00,162.925,162.93,162.84,162.845,1797700000.0
2008-08-14 04:40:00,162.85,162.87,162.815,162.83,1255600000.0
2008-08-14 04:45:00,162.84,162.87,162.825,162.85,793900000.0
2008-08-14 04:50:00,162.85,162.95,162.84,162.92,1969000000.0
2008-08-14 04:55:00,162.91,162.94,162.885,162.895,1526400001.0
2008-08-14 05:00:00,162.895,162.895,162.845,162.85,1493999998.0
2008-08-14 05:05:00,162.85,162.92,162.82,162.91,1316699999.0
2008-08-14 05:10:00,162.91,162.94,162.87,162.88,1335599988.0
2008-08-14 05:15:00,162.88,162.88,162.85,162.86,508300000.0
2008-08-14 05:20:00,162.86,162.925,162.81,162.83,1782900001.0
2008-08-14 05:25:00,162.83,162.83,162.73,162.75,2720799996.0
2008-08-14 05:30:00,162.74,162.81,162.675,162.79,2683899996.0
2008-08-14 05:35:00,162.79,162.9,162.79,162.9,2042000000.0
2008-08-14 05:40:00,162.9,162.92,162.86,162.9,1676299995.0
2008-08-14 05:45:00,162.9,162.98,162.88,162.96,2090700000.0
2008-08-14 05:50:00,162.96,163.04,162.94,163.02,1993500001.0
2008-08-14 05:55:00,163.02,163.04,162.99,163.03,1957600000.0
2008-08-14 06:00:00,163.03,163.03,163.005,163.01,1035700001.0
2008-08-14 06:05:00,163.01,163.07,163.0,163.04,2109600007.0
2008-08-14 06:10:00,163.035,163.04,163.01,163.02,1319100005.0
2008-08-14 06:15:00,163.02,163.03,162.94,162.96,2213100001.0
2008-08-14 06:20:00,162.96,162.96,162.9,162.91,1146150007.0
2008-08-14 06:25:00,162.91,162.96,162.91,162.94,2074099992.0
2008-08-14 06:30:00,162.94,162.98,162.9,162.93,2908000004.0
2008-08-14 06:35:00,162.93,162.97,162.93,162.96,1298767500.0
2008-08-14 06:40:00,162.96,162.96,162.86,162.86,1637067506.0
2008-08-14 06:45:00,162.86,162.9,162.835,162.88,4308999997.0
2008-08-14 06:50:00,162.88,162.98,162.88,162.94,3036299999.0
2008-08-14 06:55:00,162.93,162.97,162.92,162.95,1907599995.0
2008-08-14 07:00:00,162.95,162.995,162.93,162.94,3686799972.0
2008-08-14 07:05:00,162.93,162.96,162.825,162.825,4860099993.0
2008-08-14 07:10:00,162.825,162.9,162.825,162.86,2572899997.0
2008-08-14 07:15:00,162.86,162.87,162.79,162.85,2863200001.0
2008-08-14 07:20:00,162.85,162.91,162.83,162.89,4072699995.0
2008-08-14 07:25:00,162.89,162.93,162.87,162.9,3161500003.0
2008-08-14 07:30:00,162.9,162.9,162.84,162.87,3023299995.0
2008-08-14 07:35:00,162.87,162.88,162.77,162.82,3141200000.0
2008-08-14 07:40:00,162.82,162.85,162.76,162.8,3905899999.0
2008-08-14 07:45:00,162.8,162.84,162.68,162.69,5365599993.0
2008-08-14 07:50:00,162.69,162.78,162.69,162.75,3987800005.0
2008-08-14 07:55:00,162.75,162.82,162.73,162.78,3958200000.0
2008-08-14 08:00:00,162.78,163.275,162.78,163.05,4251400004.0
2008-08-14 08:05:00,163.04,163.085,163.01,163.08,2590700001.0
2008-08-14 08:10:00,163.085,163.09,162.95,162.95,3232500000.0
2008-08-14 08:15:00,162.95,162.98,162.91,162.91,2043200003.0
2008-08-14 08:20:00,162.92,163.02,162.87,162.985,2452600000.0
2008-08-14 08:25:00,162.985,163.1,162.985,163.02,2098300000.0
2008-08-14 08:30:00,163.03,163.24,163.025,163.195,2077500000.0
2008-08-14 08:35:00,163.2,163.22,163.11,163.12,2028900000.0
2008-08-14 08:40:00,163.115,163.13,163.055,163.1,1613700000.0
2008-08-14 08:45:00,163.105,163.12,163.0,163.06,2321700000.0
2008-08-14 08:50:00,163.06,163.14,163.035,163.05,2240500000.0
2008-08-14 08:55:00,163.05,163.13,162.93,162.93,3201899999.0
2008-08-14 09:00:00,162.935,162.94,162.83,162.885,3298300001.0
2008-08-14 09:05:00,162.885,162.9,162.7,162.82,3545299998.0
2008-08-14 09:10:00,162.82,162.88,162.695,162.87,3396200001.0
2008-08-14 09:15:00,162.865,163.01,162.85,162.975,3534300002.0
2008-08-14 09:20:00,162.98,163.14,162.97,163.095,3641399999.0
2008-08-14 09:25:00,163.095,163.14,162.985,163.02,3538900002.0
2008-08-14 09:30:00,163.015,163.31,163.015,163.22,4061000002.0
2008-08-14 09:35:00,163.23,163.32,163.21,163.27,3734800006.0
2008-08-14 09:40:00,163.265,163.265,163.18,163.18,3101399999.0
2008-08-14 09:45:00,163.18,163.455,163.15,163.455,3886400003.0
2008-08-14 09:50:00,163.455,163.5,163.435,163.45,3091700000.0
2008-08-14 09:55:00,163.455,163.475,163.31,163.315,3073100000.0
2008-08-14 10:00:00,163.315,163.42,163.315,163.4,2402400001.0
2008-08-14 10:05:00,163.4,163.57,163.375,163.49,2792700001.0
2008-08-14 10:10:00,163.485,163.53,163.44,163.48,3142199999.0
2008-08-14 10:15:00,163.48,163.56,163.46,163.505,2971800001.0
2008-08-14 10:20:00,163.505,163.505,163.445,163.47,1700000000.0
2008-08-14 10:25:00,163.465,163.485,163.425,163.425,2788300003.0
2008-08-14 10:30:00,163.43,163.465,163.395,163.4,2070600001.0
2008-08-14 10:35:00,163.4,163.42,163.375,163.385,1848400001.0
2008-08-14 10:40:00,163.39,163.42,163.35,163.4,1701100001.0
2008-08-14 10:45:00,163.41,163.415,163.31,163.33,2129200001.0
2008-08-14 10:50:00,163.335,163.35,163.25,163.26,2781399999.0
2008-08-14 10:55:00,163.27,163.35,163.27,163.33,1846000000.0
2008-08-14 11:00:00,163.33,163.45,163.23,163.435,2059200000.0
2008-08-14 11:05:00,163.44,163.46,163.35,163.36,1470300000.0
2008-08-14 11:10:00,163.36,163.37,163.31,163.32,1322999999.0
2008-08-14 11:15:00,163.32,163.335,163.29,163.3,1740900000.0
2008-08-14 11:20:00,163.295,163.32,163.24,163.27,1795400001.0
2008-08-14 11:25:00,163.27,163.37,163.27,163.34,1678599999.0
2008-08-14 11:30:00,163.34,163.37,163.29,163.31,1533600000.0
2008-08-14 11:35:00,163.32,163.42,163.32,163.37,1257700001.0
2008-08-14 11:40:00,163.375,163.42,163.34,163.345,1131300000.0
2008-08-14 11:45:00,163.35,163.54,163.33,163.5,2582400000.0
2008-08-14 11:50:00,163.49,163.5,163.43,163.485,1870900000.0
2008-08-14 11:55:00,163.48,163.515,163.45,163.51,1476600000.0
2008-08-14 12:00:00,163.51,163.61,163.49,163.57,2582700001.0
2008-08-14 12:05:00,163.57,163.6,163.55,163.59,1388100001.0
2008-08-14 12:10:00,163.59,163.65,163.58,163.63,1319199999.0
2008-08-14 12:15:00,163.63,163.68,163.6,163.64,1944100000.0
2008-08-14 12:20:00,163.64,163.67,163.605,163.63,1547800000.0
2008-08-14 12:25:00,163.63,163.63,163.49,163.51,1636300001.0
2008-08-14 12:30:00,163.51,163.53,163.46,163.47,1195300000.0
2008-08-14 12:35:00,163.475,163.5,163.425,163.455,809100000.0
2008-08-14 12:40:00,163.45,163.47,163.445,163.455,855500001.0
2008-08-14 12:45:00,163.45,163.46,163.42,163.425,1620600001.0
2008-08-14 12:50:00,163.43,163.46,163.395,163.425,1238200002.0
2008-08-14 12:55:00,163.43,163.51,163.41,163.49,1588100000.0
2008-08-14 13:00:00,163.485,163.52,163.465,163.515,1668500001.0
2008-08-14 13:05:00,163.515,163.57,163.5,163.55,1918600001.0
2008-08-14 13:10:00,163.555,163.59,163.535,163.58,1616800001.0
2008-08-14 13:15:00,163.58,163.69,163.58,163.665,2561000000.0
2008-08-14 13:20:00,163.665,163.7,163.625,163.67,2481799999.0
2008-08-14 13:25:00,163.67,163.71,163.605,163.625,1596399999.0
2008-08-14 13:30:00,163.63,163.685,163.61,163.675,1814000000.0
2008-08-14 13:35:00,163.675,163.7,163.615,163.625,1891600001.0
2008-08-14 13:40:00,163.625,163.66,163.62,163.635,1555900000.0
2008-08-14 13:45:00,163.635,163.635,163.535,163.55,2427500002.0
2008-08-14 13:50:00,163.55,163.57,163.52,163.535,1293899998.0
2008-08-14 13:55:00,163.535,163.58,163.495,163.56,2757199999.0
2008-08-14 14:00:00,163.56,163.575,163.475,163.48,2123300001.0
2008-08-14 14:05:00,163.49,163.49,163.37,163.375,2281000002.0
2008-08-14 14:10:00,163.375,163.38,163.3,163.37,2969400002.0
2008-08-14 14:15:00,163.37,163.43,163.36,163.42,1664800000.0
2008-08-14 14:20:00,163.42,163.43,163.365,163.385,2174500001.0
2008-08-14 14:25:00,163.385,163.51,163.375,163.39,2379000002.0
2008-08-14 14:30:00,163.39,163.68,163.335,163.55,6147900015.0
2008-08-14 14:35:00,163.55,163.56,163.44,163.52,5363500003.0
2008-08-14 14:40:00,163.52,163.54,163.355,163.38,5686600018.0
2008-08-14 14:45:00,163.38,163.435,163.255,163.295,5829100013.0
2008-08-14 14:50:00,163.29,163.33,163.185,163.21,4863800019.0
2008-08-14 14:55:00,163.195,163.24,163.1,163.115,4265299998.0
2008-08-14 15:00:00,163.12,163.23,163.105,163.225,4359400002.0
2008-08-14 15:05:00,163.225,163.24,163.11,163.11,4740600012.0
2008-08-14 15:10:00,163.115,163.14,163.09,163.1,3264200002.0
2008-08-14 15:15:00,163.11,163.17,163.105,163.135,2182900000.0
2008-08-14 15:20:00,163.13,163.155,163.095,163.15,2269100001.0
2008-08-14 15:25:00,163.15,163.21,163.135,163.17,3481100004.0
2008-08-14 15:30:00,163.17,163.2,163.025,163.035,3822999999.0
2008-08-14 15:35:00,163.035,163.055,163.0,163.035,3224100000.0
2008-08-14 15:40:00,163.035,163.06,162.945,163.0,4282700003.0
2008-08-14 15:45:00,163.005,163.005,162.85,162.86,3395700001.0
2008-08-14 15:50:00,162.85,162.87,162.815,162.825,3531700001.0
2008-08-14 15:55:00,162.83,162.94,162.82,162.925,3845900000.0
2008-08-14 16:00:00,162.925,162.975,162.91,162.945,3542899997.0
2008-08-14 16:05:00,162.945,163.08,162.92,163.065,3219999999.0
2008-08-14 16:10:00,163.07,163.07,162.955,163.0,3379900000.0
2008-08-14 16:15:00,163.0,163.03,162.97,163.03,3137100003.0
2008-08-14 16:20:00,163.03,163.05,162.995,163.02,2445700002.0
2008-08-14 16:25:00,163.015,163.16,163.01,163.16,2899500000.0
2008-08-14 16:30:00,163.165,163.36,163.165,163.355,3340700002.0
2008-08-14 16:35:00,163.355,163.36,163.24,163.26,3893900000.0
2008-08-14 16:40:00,163.255,163.315,163.24,163.27,3119100000.0
2008-08-14 16:45:00,163.28,163.34,163.265,163.285,2944799999.0
2008-08-14 16:50:00,163.3,163.375,163.28,163.31,2824200005.0
2008-08-14 16:55:00,163.31,163.35,163.215,163.235,2811400001.0
2008-08-14 17:00:00,163.225,163.29,163.215,163.27,2795800000.0
2008-08-14 17:05:00,163.27,163.29,163.23,163.27,2725899999.0
2008-08-14 17:10:00,163.27,163.28,163.205,163.215,2290600000.0
2008-08-14 17:15:00,163.215,163.26,163.165,163.23,3218199996.0
2008-08-14 17:20:00,163.235,163.27,163.155,163.16,2164500000.0
2008-08-14 17:25:00,163.16,163.175,163.095,163.135,1610900001.0
2008-08-14 17:30:00,163.135,163.19,163.07,163.175,2498500002.0
2008-08-14 17:35:00,163.175,163.19,163.025,163.06,2280899996.0
2008-08-14 17:40:00,163.05,163.18,163.045,163.16,2315700000.0
2008-08-14 17:45:00,163.155,163.19,163.125,163.15,1985400003.0
2008-08-14 17:50:00,163.15,163.175,163.085,163.085,2248400000.0
2008-08-14 17:55:00,163.085,163.09,162.985,163.05,3317500001.0
2008-08-14 18:00:00,163.045,163.14,163.015,163.02,3001299999.0
2008-08-14 18:05:00,163.02,163.04,162.845,162.9,3955800000.0
2008-08-14 18:10:00,162.895,162.91,162.795,162.805,3215599998.0
2008-08-14 18:15:00,162.805,162.89,162.8,162.875,2343699999.0
2008-08-14 18:20:00,162.875,162.88,162.795,162.795,2321000000.0
2008-08-14 18:25:00,162.795,162.86,162.78,162.795,2775900003.0
2008-08-14 18:30:00,162.795,162.81,162.49,162.565,4291600002.0
2008-08-14 18:35:00,162.565,162.64,162.495,162.635,2540300000.0
2008-08-14 18:40:00,162.635,162.69,162.6,162.665,2430300000.0
2008-08-14 18:45:00,162.67,162.69,162.545,162.61,2820600001.0
2008-08-14 18:50:00,162.605,162.72,162.605,162.675,2340000000.0
2008-08-14 18:55:00,162.68,162.73,162.645,162.7,1800900002.0
2008-08-14 19:00:00,162.7,162.79,162.675,162.72,1847500000.0
2008-08-14 19:05:00,162.72,162.77,162.685,162.73,2183700000.0
2008-08-14 19:10:00,162.73,162.83,162.72,162.745,1704300000.0
2008-08-14 19:15:00,162.745,162.76,162.72,162.725,1584000000.0
2008-08-14 19:20:00,162.72,162.78,162.72,162.745,1405100000.0
2008-08-14 19:25:00,162.745,162.77,162.665,162.69,1902300000.0
2008-08-14 19:30:00,162.69,162.71,162.66,162.66,2869499999.0
2008-08-14 19:35:00,162.66,162.67,162.54,162.555,1496800001.0
2008-08-14 19:40:00,162.56,162.59,162.56,162.57,1164800000.0
2008-08-14 19:45:00,162.565,162.61,162.56,162.59,1180900001.0
2008-08-14 19:50:00,162.59,162.62,162.57,162.62,833300000.0
2008-08-14 19:55:00,162.62,162.715,162.605,162.685,1138500000.0
2008-08-14 20:00:00,162.69,162.7,162.615,162.63,1687900000.0
2008-08-14 20:05:00,162.63,162.65,162.56,162.58,1581199999.0
2008-08-14 20:10:00,162.575,162.64,162.575,162.62,1135800000.0
2008-08-14 20:15:00,162.62,162.66,162.6,162.645,1377600000.0
2008-08-14 20:20:00,162.645,162.69,162.64,162.685,1306600000.0
2008-08-14 20:25:00,162.685,162.71,162.625,162.665,1041300000.0
2008-08-14 20:30:00,162.665,162.68,162.645,162.655,779000000.0
2008-08-14 20:35:00,162.655,162.69,162.65,162.675,1244600000.0
2008-08-14 20:40:00,162.675,162.68,162.64,162.67,747400000.0
2008-08-14 20:45:00,162.655,162.67,162.565,162.585,1451800001.0
2008-08-14 20:50:00,162.585,162.635,162.58,162.61,1452000000.0
2008-08-14 20:55:00,162.61,162.61,162.545,162.575,1093000000.0
2008-08-14 21:00:00,162.575,162.6,162.505,162.53,1066500000.0
2008-08-14 21:05:00,162.515,162.515,162.43,162.44,1075300000.0
2008-08-14 21:10:00,162.44,162.445,162.315,162.335,1394300001.0
2008-08-14 21:15:00,162.335,162.35,162.215,162.33,1699500000.0
2008-08-14 21:20:00,162.33,162.33,162.265,162.3,967200000.0
2008-08-14 21:25:00,162.3,162.32,162.235,162.245,1088800001.0
2008-08-14 21:30:00,162.24,162.3,162.225,162.28,1692200000.0
2008-08-14 21:35:00,162.28,162.375,162.27,162.35,1428700000.0
2008-08-14 21:40:00,162.35,162.43,162.345,162.43,759200000.0
2008-08-14 21:45:00,162.425,162.43,162.335,162.335,868400000.0
2008-08-14 21:50:00,162.335,162.34,162.285,162.335,665900000.0
2008-08-14 21:55:00,162.335,162.345,162.3,162.325,451300000.0
2008-08-14 22:00:00,162.325,162.355,162.325,162.335,231500000.0
2008-08-14 22:05:00,162.34,162.45,162.325,162.435,731800000.0
2008-08-14 22:10:00,162.435,162.48,162.43,162.475,502100000.0
2008-08-14 22:15:00,162.475,162.5,162.435,162.49,644000000.0
2008-08-14 22:20:00,162.49,162.545,162.485,162.52,686199999.0
2008-08-14 22:25:00,162.54,162.54,162.475,162.49,479099999.0
2008-08-14 22:30:00,162.49,162.53,162.475,162.525,329800000.0
2008-08-14 22:35:00,162.525,162.645,162.51,162.62,578000000.0
2008-08-14 22:40:00,162.625,162.64,162.45,162.58,838300000.0
2008-08-14 22:45:00,162.575,162.615,162.495,162.535,758700000.0
2008-08-14 22:50:00,162.55,162.62,162.52,162.56,1141600000.0
2008-08-14 22:55:00,162.565,162.68,162.54,162.675,437000000.0
2008-08-14 23:00:00,162.675,162.68,162.565,162.58,357200000.0
2008-08-14 23:05:00,162.57,162.6,162.555,162.585,140000000.0
2008-08-14 23:10:00,162.595,162.595,162.53,162.54,202500000.0
2008-08-14 23:15:00,162.54,162.55,162.53,162.55,95300000.0
2008-08-14 23:20:00,162.54,162.56,162.51,162.52,126800000.0
2008-08-14 23:25:00,162.52,162.55,162.5,162.52,272700000.0
2008-08-14 23:30:00,162.51,162.555,162.42,162.51,930600000.0
2008-08-14 23:35:00,162.51,162.515,162.37,162.5,389000000.0
2008-08-14 23:40:00,162.5,162.555,162.445,162.52,419600000.0
2008-08-14 23:45:00,162.52,162.54,162.47,162.5,198600000.0
2008-08-14 23:50:00,162.465,162.54,162.46,162.54,188200000.0
2008-08-14 23:55:00,162.54,162.54,162.47,162.48,158000000.0
2008-08-15 00:00:00,162.48,162.53,162.46,162.52,131500000.0
2008-08-15 00:05:00,162.51,162.54,162.455,162.5,188300000.0
2008-08-15 00:10:00,162.475,162.57,162.47,162.55,177800000.0
2008-08-15 00:15:00,162.54,162.57,162.495,162.52,135800000.0
2008-08-15 00:20:00,162.51,162.51,162.46,162.47,48200000.0
2008-08-15 00:25:00,162.465,162.54,162.465,162.53,75100000.0
2008-08-15 00:30:00,162.53,162.53,162.34,162.35,240500000.0
2008-08-15 00:35:00,162.35,162.4,162.305,162.31,708900000.0
2008-08-15 00:40:00,162.31,162.31,162.2,162.2,822800000.0
2008-08-15 00:45:00,162.2,162.34,162.19,162.34,776500000.0
2008-08-15 00:50:00,162.35,162.36,162.295,162.295,766800000.0
2008-08-15 00:55:00,162.3,162.31,162.155,162.18,1834200003.0
2008-08-15 01:00:00,162.18,162.21,162.145,162.16,1075300000.0
2008-08-15 01:05:00,162.16,162.3,162.15,162.24,459400000.0
2008-08-15 01:10:00,162.25,162.35,162.22,162.28,974100000.0
2008-08-15 01:15:00,162.295,162.295,162.21,162.25,1227700001.0
2008-08-15 01:20:00,162.25,162.29,162.17,162.18,1714900001.0
2008-08-15 01:25:00,162.19,162.21,162.13,162.21,1260500000.0
2008-08-15 01:30:00,162.2,162.295,162.19,162.26,1189899999.0
2008-08-15 01:35:00,162.27,162.38,162.25,162.29,1374500001.0
2008-08-15 01:40:00,162.3,162.385,162.29,162.37,1155100000.0
2008-08-15 01:45:00,162.345,162.37,162.3,162.33,2939099999.0
2008-08-15 01:50:00,162.325,162.36,162.28,162.31,3682099989.0
2008-08-15 01:55:00,162.31,162.34,162.2,162.21,2153200003.0
2008-08-15 02:00:00,162.2,162.37,162.2,162.29,3203700003.0
2008-08-15 02:05:00,162.29,162.35,162.275,162.29,3401299997.0
2008-08-15 02:10:00,162.29,162.3,162.175,162.18,2530800000.0
2008-08-15 02:15:00,162.18,162.195,162.07,162.08,3351599997.0
2008-08-15 02:20:00,162.08,162.11,162.03,162.08,2818000000.0
2008-08-15 02:25:00,162.08,162.09,161.99,162.02,3437000000.0
2008-08-15 02:30:00,162.02,162.06,162.0,162.06,2842999999.0
2008-08-15 02:35:00,162.06,162.1,162.03,162.05,5391700001.0
2008-08-15 02:40:00,162.05,162.115,162.04,162.06,3856200000.0
2008-08-15 02:45:00,162.06,162.1,162.025,162.065,2270999997.0
2008-08-15 02:50:00,162.06,162.19,162.01,162.19,3687000002.0
2008-08-15 02:55:00,162.19,162.29,162.17,162.26,4379500001.0
2008-08-15 03:00:00,162.25,162.26,162.19,162.21,4772000004.0
2008-08-15 03:05:00,162.21,162.25,162.165,162.25,2502835002.0
2008-08-15 03:10:00,162.24,162.31,162.23,162.28,2627900003.0
2008-08-15 03:15:00,162.29,162.36,162.28,162.35,3979700001.0
2008-08-15 03:20:00,162.35,162.44,162.35,162.42,4370500002.0
2008-08-15 03:25:00,162.42,162.43,162.38,162.43,2097200000.0
2008-08-15 03:30:00,162.42,162.48,162.4,162.46,2982100001.0
2008-08-15 03:35:00,162.47,162.61,162.45,162.59,2009800004.0
2008-08-15 03:40:00,162.59,162.7,162.59,162.68,1894600000.0
2008-08-15 03:45:00,162.68,162.88,162.66,162.82,4322199996.0
2008-08-15 03:50:00,162.82,162.99,162.81,162.89,4616400001.0
2008-08-15 03:55:00,162.89,162.9,162.75,162.75,1755800000.0
2008-08-15 04:00:00,162.75,162.75,162.66,162.67,1604099999.0
2008-08-15 04:05:00,162.67,162.82,162.66,162.81,1093800001.0
2008-08-15 04:10:00,162.81,162.81,162.73,162.73,441200000.0
2008-08-15 04:15:00,162.73,162.84,162.72,162.81,1074999999.0
2008-08-15 04:20:00,162.81,162.86,162.8,162.85,705500000.0
2008-08-15 04:25:00,162.86,162.91,162.85,162.9,962900000.0
2008-08-15 04:30:00,162.9,162.9,162.82,162.82,1191300001.0
2008-08-15 04:35:00,162.82,162.82,162.725,162.78,1319200001.0
2008-08-15 04:40:00,162.79,162.8,162.745,162.76,798300000.0
2008-08-15 04:45:00,162.77,162.83,162.73,162.83,1137500003.0
2008-08-15 04:50:00,162.84,162.84,162.77,162.81,723893000.0
2008-08-15 04:55:00,162.81,162.835,162.77,162.77,860900002.0
2008-08-15 05:00:00,162.77,162.81,162.75,162.75,1048400000.0
2008-08-15 05:05:00,162.75,162.82,162.745,162.75,643800000.0
2008-08-15 05:10:00,162.74,162.765,162.7,162.73,1026093000.0
2008-08-15 05:15:00,162.74,162.74,162.66,162.72,1115299999.0
2008-08-15 05:20:00,162.73,162.82,162.72,162.76,1440800000.0
2008-08-15 05:25:00,162.76,162.79,162.745,162.755,2376700000.0
2008-08-15 05:30:00,162.76,162.78,162.7,162.71,1027500000.0
2008-08-15 05:35:00,162.715,162.74,162.675,162.73,1074400000.0
2008-08-15 05:40:00,162.73,162.73,162.67,162.69,1353900000.0
2008-08-15 05:45:00,162.69,162.76,162.675,162.74,623299999.0
2008-08-15 05:50:00,162.745,162.77,162.685,162.69,1187100000.0
2008-08-15 05:55:00,162.69,162.7,162.66,162.68,702800000.0
2008-08-15 06:00:00,162.68,162.7,162.66,162.67,510000000.0
2008-08-15 06:05:00,162.67,162.72,162.67,162.71,682000000.0
2008-08-15 06:10:00,162.7,162.72,162.69,162.7,411100000.0
2008-08-15 06:15:00,162.7,162.7,162.665,162.68,216900000.0
2008-08-15 06:20:00,162.68,162.68,162.65,162.67,525700003.0
2008-08-15 06:25:00,162.67,162.71,162.66,162.69,503100001.0
2008-08-15 06:30:00,162.69,162.73,162.69,162.73,492100000.0
2008-08-15 06:35:00,162.73,162.76,162.705,162.76,469800000.0
2008-08-15 06:40:00,162.76,162.8,162.74,162.76,484400000.0
2008-08-15 06:45:00,162.76,162.79,162.74,162.79,666798000.0
2008-08-15 06:50:00,162.79,162.85,162.79,162.84,773700000.0
2008-08-15 06:55:00,162.84,162.86,162.745,162.76,1057099999.0
2008-08-15 07:00:00,162.77,162.83,162.76,162.79,1000099999.0
2008-08-15 07:05:00,162.79,162.865,162.775,162.85,1497800001.0
2008-08-15 07:10:00,162.85,162.97,162.845,162.95,1448600001.0
2008-08-15 07:15:00,162.94,162.97,162.92,162.97,796300000.0
2008-08-15 07:20:00,162.97,162.985,162.88,162.97,934900000.0
2008-08-15 07:25:00,162.98,163.095,162.93,162.94,2353399999.0
2008-08-15 07:30:00,162.94,162.96,162.895,162.95,593800000.0
2008-08-15 07:35:00,162.94,162.95,162.84,162.89,759200000.0
2008-08-15 07:40:00,162.88,162.92,162.85,162.92,532000000.0
2008-08-15 07:45:00,162.92,162.96,162.85,162.88,667700000.0
2008-08-15 07:50:00,162.87,162.94,162.855,162.91,472400000.0
2008-08-15 07:55:00,162.92,162.93,162.87,162.93,1210800001.0
2008-08-15 08:00:00,162.925,162.955,162.83,162.83,2138300000.0
2008-08-15 08:05:00,162.83,162.84,162.78,162.8,1828500000.0
2008-08-15 08:10:00,162.795,162.8,162.665,162.72,2652500000.0
2008-08-15 08:15:00,162.72,162.79,162.625,162.73,3368500001.0
2008-08-15 08:20:00,162.73,162.75,162.585,162.585,3165900002.0
2008-08-15 08:25:00,162.585,162.6,162.51,162.56,2792100000.0
2008-08-15 08:30:00,162.56,162.6,162.52,162.58,2621000001.0
2008-08-15 08:35:00,162.58,162.595,162.37,162.405,3562099997.0
2008-08-15 08:40:00,162.405,162.5,162.405,162.44,3336900001.0
2008-08-15 08:45:00,162.44,162.55,162.375,162.545,3021800000.0
2008-08-15 08:50:00,162.54,162.63,162.52,162.62,3173000002.0
2008-08-15 08:55:00,162.63,162.64,162.53,162.56,2664100000.0
2008-08-15 09:00:00,162.56,162.71,162.555,162.675,2590300000.0
2008-08-15 09:05:00,162.67,162.69,162.63,162.655,2373700001.0
2008-08-15 09:10:00,162.655,162.735,162.65,162.68,2612400001.0
2008-08-15 09:15:00,162.69,162.69,162.58,162.63,2718600000.0
2008-08-15 09:20:00,162.63,162.77,162.61,162.7,3650700004.0
2008-08-15 09:25:00,162.7,162.75,162.565,162.6,3710300000.0
2008-08-15 09:30:00,162.595,162.645,162.37,162.46,4176299999.0
2008-08-15 09:35:00,162.455,162.485,162.405,162.435,4230799995.0
2008-08-15 09:40:00,162.45,162.49,162.4,162.445,3653799996.0
2008-08-15 09:45:00,162.445,162.6,162.43,162.57,3371100002.0
2008-08-15 09:50:00,162.57,162.57,162.445,162.53,3889399999.0
2008-08-15 09:55:00,162.54,162.58,162.45,162.55,2823799997.0
2008-08-15 10:00:00,162.55,162.65,162.515,162.615,2817400000.0
2008-08-15 10:05:00,162.615,162.63,162.505,162.56,3318500000.0
2008-08-15 10:10:00,162.57,162.605,162.51,162.515,3149400007.0
2008-08-15 10:15:00,162.51,162.535,162.395,162.41,3396200000.0
2008-08-15 10:20:00,162.405,162.41,162.3,162.385,3550100000.0
2008-08-15 10:25:00,162.385,162.685,162.36,162.665,4857200000.0
2008-08-15 10:30:00,162.665,162.78,162.635,162.64,3843200001.0
2008-08-15 10:35:00,162.635,162.83,162.62,162.805,3619899998.0
2008-08-15 10:40:00,162.805,162.805,162.705,162.715,2777600000.0
2008-08-15 10:45:00,162.715,162.77,162.675,162.685,2353500000.0
2008-08-15 10:50:00,162.685,162.725,162.6,162.725,2330100000.0
2008-08-15 10:55:00,162.725,162.785,162.675,162.68,2472599999.0
2008-08-15 11:00:00,162.675,162.73,162.635,162.71,2500000000.0
2008-08-15 11:05:00,162.71,162.77,162.705,162.73,2198800000.0
2008-08-15 11:10:00,162.73,162.755,162.685,162.715,2012300000.0
2008-08-15 11:15:00,162.72,162.78,162.715,162.75,1064100000.0
2008-08-15 11:20:00,162.75,162.76,162.71,162.72,1569700000.0
2008-08-15 11:25:00,162.72,162.75,162.65,162.725,3366500003.0
2008-08-15 11:30:00,162.74,162.77,162.665,162.75,2359900001.0
2008-08-15 11:35:00,162.745,162.76,162.655,162.685,2918200004.0
2008-08-15 11:40:00,162.695,162.7,162.645,162.665,1378400000.0
2008-08-15 11:45:00,162.665,162.755,162.66,162.715,1427500000.0
2008-08-15 11:50:00,162.715,162.74,162.655,162.685,2580300000.0
2008-08-15 11:55:00,162.685,162.72,162.675,162.705,1403800001.0
2008-08-15 12:00:00,162.7,162.705,162.665,162.695,1281400001.0
2008-08-15 12:05:00,162.695,162.775,162.695,162.77,2183100000.0
2008-08-15 12:10:00,162.77,162.785,162.685,162.7,1642700000.0
2008-08-15 12:15:00,162.7,162.7,162.645,162.655,1709900000.0
2008-08-15 12:20:00,162.655,162.69,162.655,162.68,1044100000.0
2008-08-15 12:25:00,162.685,162.73,162.675,162.69,1443200000.0
2008-08-15 12:30:00,162.69,162.7,162.64,162.685,1761600000.0
2008-08-15 12:35:00,162.68,162.685,162.65,162.66,1120700000.0
2008-08-15 12:40:00,162.66,162.71,162.64,162.69,801300000.0
2008-08-15 12:45:00,162.69,162.705,162.645,162.675,1214799999.0
2008-08-15 12:50:00,162.675,162.71,162.655,162.685,1976599999.0
2008-08-15 12:55:00,162.685,162.77,162.635,162.635,2078900000.0
2008-08-15 13:00:00,162.635,162.73,162.63,162.73,1476100000.0
2008-08-15 13:05:00,162.73,162.8,162.705,162.725,1712200000.0
2008-08-15 13:10:00,162.725,162.835,162.725,162.83,1770599999.0
2008-08-15 13:15:00,162.83,162.87,162.815,162.865,1454300000.0
2008-08-15 13:20:00,162.86,162.87,162.805,162.805,1599899999.0
2008-08-15 13:25:00,162.81,162.81,162.765,162.785,1901300000.0
2008-08-15 13:30:00,162.785,162.82,162.78,162.795,1998799998.0
2008-08-15 13:35:00,162.795,162.815,162.76,162.765,2371100000.0
2008-08-15 13:40:00,162.765,162.79,162.74,162.76,2034799999.0
2008-08-15 13:45:00,162.755,162.77,162.71,162.735,2136499997.0
2008-08-15 13:50:00,162.74,162.795,162.705,162.715,2636599998.0
2008-08-15 13:55:00,162.715,162.77,162.65,162.71,3129999999.0
2008-08-15 14:00:00,162.71,162.76,162.645,162.74,2746800000.0
2008-08-15 14:05:00,162.74,162.78,162.7,162.705,3073100000.0
2008-08-15 14:10:00,162.705,162.74,162.64,162.695,3015499996.0
2008-08-15 14:15:00,162.7,162.74,162.645,162.68,2942900003.0
2008-08-15 14:20:00,162.67,162.69,162.62,162.62,2021899998.0
2008-08-15 14:25:00,162.62,162.74,162.62,162.63,1733335000.0
2008-08-15 14:30:00,162.655,162.89,162.65,162.85,3521000000.0
2008-08-15 14:35:00,162.855,162.99,162.855,162.94,3347300001.0
2008-08-15 14:40:00,162.94,163.02,162.92,162.965,2775699996.0
2008-08-15 14:45:00,162.965,162.985,162.905,162.915,2477000003.0
2008-08-15 14:50:00,162.91,162.97,162.865,162.875,1833900000.0
2008-08-15 14:55:00,162.865,162.885,162.805,162.86,1708300003.0
2008-08-15 15:00:00,162.86,162.92,162.8,162.8,2236399999.0
2008-08-15 15:05:00,162.8,162.82,162.715,162.76,1908400004.0
2008-08-15 15:10:00,162.76,162.765,162.69,162.7,1670000000.0
2008-08-15 15:15:00,162.7,162.785,162.61,162.775,2464699992.0
2008-08-15 15:20:00,162.77,162.81,162.75,162.76,1509500000.0
2008-08-15 15:25:00,162.76,162.76,162.7,162.74,1279099997.0
2008-08-15 15:30:00,162.74,162.76,162.63,162.63,1064300001.0
2008-08-15 15:35:00,162.63,162.63,162.515,162.545,2138200001.0
2008-08-15 15:40:00,162.545,162.59,162.5,162.58,2387299999.0
2008-08-15 15:45:00,162.585,162.585,162.47,162.51,1885900000.0
2008-08-15 15:50:00,162.51,162.51,162.26,162.265,3480900005.0
2008-08-15 15:55:00,162.265,162.37,162.25,162.29,3000399999.0
2008-08-15 16:00:00,162.29,162.32,162.11,162.12,3572400008.0
2008-08-15 16:05:00,162.12,162.12,161.925,161.99,3559100001.0
2008-08-15 16:10:00,161.99,162.0,161.865,161.98,2437400002.0
2008-08-15 16:15:00,161.98,162.17,161.96,162.12,2280600006.0
2008-08-15 16:20:00,162.12,162.17,162.1,162.13,1410500002.0
2008-08-15 16:25:00,162.13,162.28,162.1,162.28,2076700002.0
2008-08-15 16:30:00,162.28,162.33,162.19,162.225,2357900005.0
2008-08-15 16:35:00,162.22,162.28,162.2,162.24,2732899998.0
2008-08-15 16:40:00,162.24,162.285,162.215,162.27,3446200006.0
2008-08-15 16:45:00,162.265,162.365,162.255,162.355,2090600000.0
2008-08-15 16:50:00,162.36,162.405,162.265,162.28,3190400002.0
2008-08-15 16:55:00,162.28,162.295,162.25,162.275,2178700001.0
2008-08-15 17:00:00,162.27,162.275,162.2,162.265,1569900000.0
2008-08-15 17:05:00,162.27,162.28,162.195,162.2,1531800000.0
2008-08-15 17:10:00,162.2,162.2,161.975,161.98,2568900004.0
2008-08-15 17:15:00,161.98,162.07,161.98,162.03,2211300000.0
2008-08-15 17:20:00,162.03,162.1,162.01,162.06,1584699999.0
2008-08-15 17:25:00,162.06,162.1,162.05,162.08,1037200000.0
2008-08-15 17:30:00,162.08,162.165,162.065,162.11,1166500001.0
2008-08-15 17:35:00,162.11,162.17,162.1,162.11,1501699999.0
2008-08-15 17:40:00,162.115,162.25,162.115,162.25,1406799999.0
2008-08-15 17:45:00,162.25,162.28,162.21,162.265,1935300000.0
2008-08-15 17:50:00,162.26,162.275,162.21,162.255,1654100000.0
2008-08-15 17:55:00,162.245,162.35,162.23,162.345,2491899999.0
2008-08-15 18:00:00,162.34,162.35,162.2,162.21,2159399999.0
2008-08-15 18:05:00,162.21,162.25,162.19,162.205,1408800000.0
2008-08-15 18:10:00,162.21,162.24,162.11,162.13,1866200001.0
2008-08-15 18:15:00,162.14,162.215,162.13,162.16,1380500000.0
2008-08-15 18:20:00,162.16,162.25,162.155,162.2,1357600000.0
2008-08-15 18:25:00,162.2,162.23,162.13,162.18,1659300001.0
2008-08-15 18:30:00,162.18,162.18,162.12,162.14,878000000.0
2008-08-15 18:35:00,162.145,162.17,162.09,162.09,686500000.0
2008-08-15 18:40:00,162.1,162.12,162.05,162.08,1574900000.0
2008-08-15 18:45:00,162.08,162.09,162.04,162.06,1136500002.0
2008-08-15 18:50:00,162.06,162.07,162.01,162.02,1196400000.0
2008-08-15 18:55:00,162.01,162.11,162.01,162.11,626600000.0
2008-08-15 19:00:00,162.11,162.11,162.04,162.045,1017400001.0
2008-08-15 19:05:00,162.045,162.07,162.02,162.05,757000000.0
2008-08-15 19:10:00,162.05,162.09,162.04,162.09,597600000.0
2008-08-15 19:15:00,162.09,162.14,162.09,162.12,832000001.0
2008-08-15 19:20:00,162.12,162.13,162.09,162.1,471200000.0
2008-08-15 19:25:00,162.1,162.12,162.07,162.085,786000000.0
2008-08-15 19:30:00,162.085,162.135,162.03,162.13,1521400001.0
2008-08-15 19:35:00,162.13,162.13,162.11,162.12,662400000.0
2008-08-15 19:40:00,162.12,162.12,162.1,162.12,531200000.0
2008-08-15 19:45:00,162.12,162.125,162.105,162.11,670300000.0
2008-08-15 19:50:00,162.11,162.15,162.1,162.11,605200000.0
2008-08-15 19:55:00,162.11,162.11,162.07,162.1,594700000.0
2008-08-15 20:00:00,162.1,162.1,162.08,162.1,412800000.0
2008-08-15 20:05:00,162.1,162.11,162.06,162.09,825300000.0
2008-08-15 20:10:00,162.09,162.12,162.09,162.1,553300000.0
2008-08-15 20:15:00,162.1,162.13,162.09,162.115,730800000.0
2008-08-15 20:20:00,162.11,162.17,162.085,162.17,946200000.0
2008-08-15 20:25:00,162.165,162.23,162.16,162.23,905600000.0
2008-08-15 20:30:00,162.23,162.23,162.14,162.15,758000000.0
2008-08-15 20:35:00,162.15,162.165,162.13,162.16,353000000.0
2008-08-15 20:40:00,162.16,162.22,162.16,162.22,610500000.0
2008-08-15 20:45:00,162.22,162.23,162.19,162.22,509600000.0
2008-08-15 20:50:00,162.22,162.25,162.19,162.24,536900000.0
2008-08-15 20:55:00,162.24,162.245,162.18,162.23,786600001.0
2008-08-15 21:00:00,162.235,162.3,162.22,162.26,579200000.0
2008-08-15 21:05:00,162.26,162.295,162.25,162.255,453700000.0
2008-08-15 21:10:00,162.255,162.305,162.25,162.285,741300000.0
2008-08-15 21:15:00,162.28,162.325,162.245,162.245,349600000.0
2008-08-15 21:20:00,162.25,162.275,162.25,162.27,307300000.0
2008-08-15 21:25:00,162.27,162.31,162.26,162.3,329300000.0
2008-08-15 21:30:00,162.3,162.31,162.275,162.285,335200000.0
2008-08-15 21:35:00,162.28,162.295,162.28,162.28,122700000.0
2008-08-15 21:40:00,162.28,162.28,162.23,162.24,323300000.0
2008-08-15 21:45:00,162.24,162.25,162.21,162.22,397000000.0
2008-08-15 21:50:00,162.22,162.245,162.15,162.19,772900000.0
2008-08-15 21:55:00,162.19,162.195,162.15,162.17,591100000.0
2008-08-15 22:00:00,162.17,162.175,162.12,162.13,385500000.0
2008-08-15 22:05:00,162.13,162.14,162.12,162.13,180900000.0
2008-08-15 22:10:00,162.12,162.15,162.12,162.13,232000000.0
2008-08-15 22:15:00,162.13,162.16,162.12,162.13,299100000.0
2008-08-15 22:20:00,162.13,162.14,162.13,162.14,241600000.0
2008-08-15 22:25:00,162.14,162.23,162.14,162.23,263400000.0
2008-08-15 22:30:00,162.23,162.28,162.23,162.28,331700000.0
2008-08-15 22:35:00,162.28,162.31,162.26,162.28,231600000.0
2008-08-15 22:40:00,162.28,162.28,162.27,162.28,254000000.0
2008-08-15 22:45:00,162.28,162.3,162.24,162.25,287600000.0
2008-08-15 22:50:00,162.25,162.29,162.25,162.27,431500000.0
2008-08-15 22:55:00,162.26,162.305,162.26,162.29,233100000.0
2008-08-17 23:00:00,162.19,162.24,162.17,162.23,290200000.0
2008-08-17 23:05:00,162.22,162.22,162.155,162.18,231400000.0
2008-08-17 23:10:00,162.19,162.24,162.185,162.23,95000000.0
2008-08-17 23:15:00,162.23,162.23,162.18,162.22,17600000.0
2008-08-17 23:20:00,162.22,162.25,162.19,162.25,88400000.0
2008-08-17 23:25:00,162.25,162.26,162.25,162.26,16300000.0
2008-08-17 23:30:00,162.26,162.29,162.24,162.28,242600000.0
2008-08-17 23:35:00,162.28,162.28,162.27,162.27,72000000.0
2008-08-17 23:40:00,162.27,162.27,162.25,162.25,131900000.0
2008-08-17 23:45:00,162.25,162.25,162.25,162.25,137499996.0
2008-08-17 23:50:00,162.25,162.25,162.2,162.235,191500002.0
2008-08-17 23:55:00,162.24,162.24,162.18,162.18,122599998.0
2008-08-18 00:00:00,162.18,162.245,162.17,162.22,1116200011.0
2008-08-18 00:05:00,162.21,162.26,162.21,162.23,124600000.0
2008-08-18 00:10:00,162.23,162.23,162.085,162.135,79600000.0
2008-08-18 00:15:00,162.095,162.17,162.065,162.17,123600000.0
2008-08-18 00:20:00,162.17,162.27,162.17,162.21,147800000.0
2008-08-18 00:25:00,162.21,162.22,162.16,162.16,116700000.0
2008-08-18 00:30:00,162.17,162.18,162.135,162.15,146000000.0
2008-08-18 00:35:00,162.15,162.21,162.14,162.16,131500000.0
2008-08-18 00:40:00,162.17,162.19,162.11,162.14,222800000.0
2008-08-18 00:45:00,162.13,162.16,162.09,162.09,128800000.0
2008-08-18 00:50:00,162.1,162.12,162.075,162.11,58600000.0
2008-08-18 00:55:00,162.1,162.13,162.09,162.12,138300000.0
2008-08-18 01:00:00,162.12,162.12,162.03,162.03,131800000.0
2008-08-18 01:05:00,162.03,162.04,161.99,162.02,251500000.0
2008-08-18 01:10:00,162.02,162.04,161.93,161.93,294900000.0
2008-08-18 01:15:00,161.92,161.99,161.92,161.99,195700000.0
2008-08-18 01:20:00,161.99,162.06,161.94,162.05,231100000.0
2008-08-18 01:25:00,162.04,162.07,162.02,162.05,227700000.0
2008-08-18 01:30:00,162.06,162.18,162.05,162.16,207300000.0
2008-08-18 01:35:00,162.16,162.2,162.15,162.2,386900000.0
2008-08-18 01:40:00,162.19,162.24,162.145,162.22,278700000.0
2008-08-18 01:45:00,162.22,162.22,162.08,162.11,634000000.0
2008-08-18 01:50:00,162.11,162.12,162.06,162.1,324800000.0
2008-08-18 01:55:00,162.09,162.1,162.05,162.07,628299999.0
2008-08-18 02:00:00,162.07,162.09,161.97,162.085,728299999.0
2008-08-18 02:05:00,162.085,162.09,161.815,161.84,1474500000.0
2008-08-18 02:10:00,161.84,161.98,161.82,161.91,2380300003.0
2008-08-18 02:15:00,161.91,161.98,161.88,161.915,1106199997.0
2008-08-18 02:20:00,161.91,161.94,161.85,161.92,2218800002.0
2008-08-18 02:25:00,161.92,162.01,161.9,162.005,975900000.0
2008-08-18 02:30:00,162.01,162.24,162.01,162.22,2675099999.0
2008-08-18 02:35:00,162.22,162.22,162.16,162.22,929399999.0
2008-08-18 02:40:00,162.195,162.245,162.17,162.22,1082900000.0
2008-08-18 02:45:00,162.225,162.3,162.22,162.28,1044000000.0
2008-08-18 02:50:00,162.28,162.305,162.24,162.25,1096600000.0
2008-08-18 02:55:00,162.25,162.37,162.24,162.34,1618600000.0
2008-08-18 03:00:00,162.34,162.34,162.275,162.29,950300000.0
2008-08-18 03:05:00,162.29,162.44,162.28,162.41,1058800000.0
2008-08-18 03:10:00,162.41,162.52,162.41,162.5,1317600000.0
2008-08-18 03:15:00,162.5,162.5,162.34,162.375,1211900000.0
2008-08-18 03:20:00,162.37,162.385,162.31,162.36,1151100000.0
2008-08-18 03:25:00,162.37,162.46,162.37,162.45,1215900000.0
2008-08-18 03:30:00,162.46,162.485,162.44,162.47,585099998.0
2008-08-18 03:35:00,162.47,162.495,162.45,162.47,1172700000.0
2008-08-18 03:40:00,162.47,162.48,162.46,162.47,700100000.0
2008-08-18 03:45:00,162.47,162.48,162.44,162.44,1508800000.0
2008-08-18 03:50:00,162.43,162.43,162.38,162.38,1057000000.0
2008-08-18 03:55:00,162.385,162.44,162.38,162.44,520000000.0
2008-08-18 04:00:00,162.435,162.45,162.41,162.43,540500000.0
2008-08-18 04:05:00,162.42,162.46,162.41,162.44,813199999.0
2008-08-18 04:10:00,162.44,162.44,162.41,162.41,472700000.0
2008-08-18 04:15:00,162.41,162.44,162.41,162.44,319000000.0
2008-08-18 04:20:00,162.44,162.47,162.4,162.44,581800000.0
2008-08-18 04:25:00,162.43,162.44,162.4,162.42,439700000.0
2008-08-18 04:30:00,162.43,162.44,162.37,162.38,470500000.0
2008-08-18 04:35:00,162.39,162.44,162.36,162.36,637100000.0
2008-08-18 04:40:00,162.37,162.37,162.3,162.315,901100000.0
2008-08-18 04:45:00,162.32,162.33,162.27,162.3,592900001.0
2008-08-18 04:50:00,162.3,162.33,162.3,162.32,508600001.0
2008-08-18 04:55:00,162.33,162.35,162.3,162.305,811300001.0
2008-08-18 05:00:00,162.305,162.36,162.29,162.3,1312399999.0
2008-08-18 05:05:00,162.3,162.31,162.28,162.29,445900000.0
2008-08-18 05:10:00,162.29,162.37,162.28,162.325,803600000.0
2008-08-18 05:15:00,162.33,162.38,162.32,162.36,671200000.0
2008-08-18 05:20:00,162.36,162.41,162.35,162.4,576000000.0
2008-08-18 05:25:00,162.41,162.42,162.375,162.395,517000000.0
2008-08-18 05:30:00,162.39,162.44,162.39,162.42,653900000.0
2008-08-18 05:35:00,162.42,162.45,162.42,162.45,392900000.0
2008-08-18 05:40:00,162.45,162.48,162.43,162.46,675500001.0
2008-08-18 05:45:00,162.46,162.61,162.425,162.51,1518700000.0
2008-08-18 05:50:00,162.51,162.51,162.44,162.48,903600000.0
2008-08-18 05:55:00,162.48,162.575,162.45,162.56,1333600001.0
2008-08-18 06:00:00,162.56,162.62,162.52,162.58,1257799999.0
2008-08-18 06:05:00,162.58,162.65,162.54,162.56,2171900001.0
2008-08-18 06:10:00,162.55,162.58,162.53,162.58,1210200001.0
2008-08-18 06:15:00,162.58,162.63,162.56,162.62,881300000.0
2008-08-18 06:20:00,162.62,162.63,162.58,162.58,1070900000.0
2008-08-18 06:25:00,162.58,162.6,162.54,162.55,484200000.0
2008-08-18 06:30:00,162.55,162.62,162.55,162.59,1201400000.0
2008-08-18 06:35:00,162.59,162.59,162.57,162.57,435300000.0
2008-08-18 06:40:00,162.58,162.58,162.51,162.52,881400000.0
2008-08-18 06:45:00,162.51,162.58,162.51,162.56,440500000.0
2008-08-18 06:50:00,162.56,162.57,162.52,162.54,1147300000.0
2008-08-18 06:55:00,162.54,162.58,162.51,162.58,450300000.0
2008-08-18 07:00:00,162.58,162.58,162.475,162.49,1040100001.0
2008-08-18 07:05:00,162.49,162.49,162.43,162.46,243400000.0
2008-08-18 07:10:00,162.45,162.48,162.415,162.43,802600000.0
2008-08-18 07:15:00,162.43,162.45,162.37,162.38,480600000.0
2008-08-18 07:20:00,162.37,162.46,162.37,162.41,428800000.0
2008-08-18 07:25:00,162.42,162.49,162.4,162.48,662800000.0
2008-08-18 07:30:00,162.48,162.48,162.43,162.45,344100000.0
2008-08-18 07:35:00,162.46,162.46,162.43,162.43,208000000.0
2008-08-18 07:40:00,162.43,162.46,162.42,162.43,375500000.0
2008-08-18 07:45:00,162.44,162.49,162.43,162.48,285900000.0
2008-08-18 07:50:00,162.48,162.52,162.44,162.45,399200000.0
2008-08-18 07:55:00,162.45,162.49,162.43,162.48,569900000.0
2008-08-18 08:00:00,162.49,162.51,162.395,162.41,1072900000.0
2008-08-18 08:05:00,162.41,162.42,162.33,162.38,964200000.0
2008-08-18 08:10:00,162.38,162.56,162.38,162.54,1240700000.0
2008-08-18 08:15:00,162.535,162.56,162.46,162.46,1012300000.0
2008-08-18 08:20:00,162.46,162.58,162.46,162.55,1243900000.0
2008-08-18 08:25:00,162.55,162.6,162.49,162.51,1860100000.0
2008-08-18 08:30:00,162.51,162.515,162.415,162.43,1408699999.0
2008-08-18 08:35:00,162.43,162.46,162.36,162.45,801900000.0
2008-08-18 08:40:00,162.45,162.505,162.41,162.505,868900000.0
2008-08-18 08:45:00,162.51,162.63,162.5,162.515,1416699999.0
2008-08-18 08:50:00,162.51,162.58,162.495,162.58,1356900000.0
2008-08-18 08:55:00,162.58,162.59,162.5,162.555,1932000000.0
2008-08-18 09:00:00,162.56,162.56,162.46,162.48,1432999999.0
2008-08-18 09:05:00,162.48,162.5,162.45,162.495,1530899999.0
2008-08-18 09:10:00,162.5,162.54,162.415,162.43,2520200003.0
2008-08-18 09:15:00,162.43,162.455,162.39,162.43,1405200004.0
2008-08-18 09:20:00,162.43,162.63,162.405,162.56,2097700000.0
2008-08-18 09:25:00,162.56,162.63,162.535,162.57,1680800001.0
2008-08-18 09:30:00,162.57,162.585,162.545,162.55,979400000.0
2008-08-18 09:35:00,162.56,162.59,162.52,162.525,1049200000.0
2008-08-18 09:40:00,162.52,162.6,162.515,162.58,1638999999.0
2008-08-18 09:45:00,162.575,162.62,162.545,162.55,1219100000.0
2008-08-18 09:50:00,162.55,162.63,162.545,162.6,1750400000.0
2008-08-18 09:55:00,162.6,162.61,162.56,162.61,1410800000.0
2008-08-18 10:00:00,162.61,162.635,162.585,162.585,1414200001.0
2008-08-18 10:05:00,162.585,162.585,162.395,162.47,2565900001.0
2008-08-18 10:10:00,162.475,162.48,162.385,162.415,2058700000.0
2008-08-18 10:15:00,162.415,162.49,162.4,162.435,1994500000.0
2008-08-18 10:20:00,162.44,162.44,162.35,162.365,2279600000.0
2008-08-18 10:25:00,162.37,162.375,162.25,162.25,1749400000.0
2008-08-18 10:30:00,162.25,162.265,162.19,162.205,1817700000.0
2008-08-18 10:35:00,162.205,162.285,162.125,162.275,1891000000.0
2008-08-18 10:40:00,162.275,162.34,162.245,162.335,1208100000.0
2008-08-18 10:45:00,162.335,162.345,162.285,162.305,1355400000.0
2008-08-18 10:50:00,162.305,162.4,162.255,162.4,2053200000.0
2008-08-18 10:55:00,162.395,162.44,162.365,162.425,1718700000.0
2008-08-18 11:00:00,162.425,162.45,162.385,162.395,1381500000.0
2008-08-18 11:05:00,162.395,162.395,162.33,162.38,807100000.0
2008-08-18 11:10:00,162.375,162.43,162.375,162.4,1595100000.0
2008-08-18 11:15:00,162.4,162.415,162.34,162.34,1185200000.0
2008-08-18 11:20:00,162.34,162.355,162.305,162.35,1528600000.0
2008-08-18 11:25:00,162.35,162.405,162.345,162.4,1412700000.0
2008-08-18 11:30:00,162.395,162.41,162.35,162.385,1414100000.0
2008-08-18 11:35:00,162.385,162.4,162.355,162.375,1581300000.0
2008-08-18 11:40:00,162.365,162.37,162.295,162.345,1774200000.0
2008-08-18 11:45:00,162.345,162.405,162.335,162.38,1221400000.0
2008-08-18 11:50:00,162.385,162.42,162.37,162.385,1801300001.0
2008-08-18 11:55:00,162.385,162.42,162.285,162.3,2004899998.0
2008-08-18 12:00:00,162.3,162.36,162.245,162.27,2699199998.0
2008-08-18 12:05:00,162.27,162.31,162.24,162.275,1366300000.0
2008-08-18 12:10:00,162.275,162.275,162.205,162.25,2130200000.0
2008-08-18 12:15:00,162.25,162.33,162.225,162.29,1203000000.0
2008-08-18 12:20:00,162.29,162.32,162.26,162.265,1751500000.0
2008-08-18 12:25:00,162.27,162.34,162.265,162.32,1730300000.0
2008-08-18 12:30:00,162.315,162.34,162.28,162.285,2143599999.0
2008-08-18 12:35:00,162.285,162.305,162.245,162.255,2070900000.0
2008-08-18 12:40:00,162.255,162.29,162.195,162.23,2428000000.0
2008-08-18 12:45:00,162.23,162.24,162.15,162.2,2107300000.0
2008-08-18 12:50:00,162.2,162.2,162.095,162.095,2181500000.0
2008-08-18 12:55:00,162.1,162.13,162.095,162.11,1496000000.0
2008-08-18 13:00:00,162.105,162.12,162.01,162.05,2728800000.0
2008-08-18 13:05:00,162.05,162.15,162.045,162.15,2403600000.0
2008-08-18 13:10:00,162.155,162.21,162.115,162.185,1896000001.0
2008-08-18 13:15:00,162.185,162.23,162.175,162.195,1112100000.0
2008-08-18 13:20:00,162.195,162.26,162.165,162.255,1786800000.0
2008-08-18 13:25:00,162.255,162.305,162.255,162.305,912200000.0
2008-08-18 13:30:00,162.3,162.365,162.3,162.36,1537700000.0
2008-08-18 13:35:00,162.36,162.375,162.31,162.36,1288700000.0
2008-08-18 13:40:00,162.36,162.38,162.315,162.33,1541999998.0
2008-08-18 13:45:00,162.335,162.35,162.25,162.265,1878600000.0
2008-08-18 13:50:00,162.26,162.275,162.205,162.225,1886000000.0
2008-08-18 13:55:00,162.225,162.29,162.19,162.26,1493899999.0
2008-08-18 14:00:00,162.26,162.31,162.255,162.27,1684700000.0
2008-08-18 14:05:00,162.265,162.31,162.24,162.24,1556799999.0
2008-08-18 14:10:00,162.24,162.245,162.195,162.195,1701200000.0
2008-08-18 14:15:00,162.2,162.25,162.18,162.25,1689200000.0
2008-08-18 14:20:00,162.245,162.345,162.215,162.325,2143500003.0
2008-08-18 14:25:00,162.325,162.39,162.315,162.39,1866200000.0
2008-08-18 14:30:00,162.39,162.44,162.39,162.41,1619000000.0
2008-08-18 14:35:00,162.41,162.425,162.365,162.38,1632300000.0
2008-08-18 14:40:00,162.375,162.39,162.31,162.32,1156700000.0
2008-08-18 14:45:00,162.32,162.34,162.075,162.09,2615700003.0
2008-08-18 14:50:00,162.09,162.15,162.075,162.14,2077700001.0
2008-08-18 14:55:00,162.135,162.195,162.135,162.16,593900000.0
2008-08-18 15:00:00,162.155,162.17,162.115,162.15,1671900003.0
2008-08-18 15:05:00,162.16,162.25,162.155,162.24,1957800000.0
2008-08-18 15:10:00,162.235,162.25,162.185,162.215,1952800000.0
2008-08-18 15:15:00,162.23,162.23,162.155,162.155,1707300000.0
2008-08-18 15:20:00,162.155,162.2,162.105,162.185,2028200000.0
2008-08-18 15:25:00,162.185,162.19,162.145,162.185,1414900000.0
2008-08-18 15:30:00,162.19,162.32,162.185,162.305,2437000000.0
2008-08-18 15:35:00,162.305,162.335,162.245,162.27,2626300000.0
2008-08-18 15:40:00,162.27,162.285,162.225,162.26,2089099999.0
2008-08-18 15:45:00,162.26,162.27,162.185,162.205,2146600001.0
2008-08-18 15:50:00,162.2,162.23,162.145,162.165,1878500000.0
2008-08-18 15:55:00,162.165,162.21,162.155,162.17,1816300000.0
2008-08-18 16:00:00,162.16,162.18,162.125,162.155,2226900005.0
2008-08-18 16:05:00,162.155,162.17,162.065,162.075,2377600001.0
2008-08-18 16:10:00,162.07,162.11,162.03,162.03,2340399999.0
2008-08-18 16:15:00,162.03,162.06,161.955,161.955,2617900000.0
2008-08-18 16:20:00,161.955,161.985,161.915,161.925,2423900000.0
2008-08-18 16:25:00,161.925,161.93,161.785,161.835,3063200002.0
2008-08-18 16:30:00,161.835,161.94,161.83,161.94,2317900000.0
2008-08-18 16:35:00,161.94,162.08,161.94,162.07,3100200000.0
2008-08-18 16:40:00,162.07,162.11,162.02,162.04,3232499999.0
2008-08-18 16:45:00,162.035,162.07,162.025,162.03,2331200000.0
2008-08-18 16:50:00,162.03,162.06,161.97,162.045,2286800000.0
2008-08-18 16:55:00,162.05,162.13,162.02,162.105,1387500002.0
2008-08-18 17:00:00,162.115,162.13,162.055,162.085,1570800000.0
2008-08-18 17:05:00,162.085,162.12,162.065,162.11,1423900000.0
2008-08-18 17:10:00,162.11,162.14,162.085,162.115,1763499999.0
2008-08-18 17:15:00,162.115,162.13,162.075,162.095,1563800000.0
2008-08-18 17:20:00,162.1,162.125,162.06,162.1,2008400000.0
2008-08-18 17:25:00,162.1,162.12,162.075,162.11,1687000000.0
2008-08-18 17:30:00,162.11,162.125,162.075,162.08,1994900000.0
2008-08-18 17:35:00,162.08,162.19,162.08,162.165,2148500000.0
2008-08-18 17:40:00,162.165,162.17,162.085,162.125,1557700000.0
2008-08-18 17:45:00,162.125,162.13,162.08,162.09,1513000000.0
2008-08-18 17:50:00,162.095,162.16,162.09,162.13,1887099999.0
2008-08-18 17:55:00,162.13,162.23,162.09,162.115,2694000000.0
2008-08-18 18:00:00,162.12,162.26,162.1,162.15,3324000000.0
2008-08-18 18:05:00,162.15,162.22,162.15,162.185,1714700000.0
2008-08-18 18:10:00,162.185,162.27,162.18,162.25,1515300000.0
2008-08-18 18:15:00,162.25,162.38,162.245,162.365,2076200001.0
2008-08-18 18:20:00,162.365,162.38,162.315,162.36,1466800000.0
2008-08-18 18:25:00,162.36,162.365,162.285,162.29,1955400000.0
2008-08-18 18:30:00,162.29,162.31,162.2,162.22,1440600000.0
2008-08-18 18:35:00,162.22,162.275,162.215,162.265,1188000000.0
2008-08-18 18:40:00,162.26,162.32,162.23,162.295,1677200000.0
2008-08-18 18:45:00,162.295,162.3,162.175,162.21,1360700000.0
2008-08-18 18:50:00,162.205,162.22,162.18,162.205,1341800000.0
2008-08-18 18:55:00,162.205,162.22,162.095,162.095,1625300000.0
2008-08-18 19:00:00,162.11,162.17,162.1,162.155,1316100000.0
2008-08-18 19:05:00,162.155,162.165,162.12,162.135,1354000000.0
2008-08-18 19:10:00,162.135,162.15,162.1,162.13,1157000000.0
2008-08-18 19:15:00,162.13,162.135,162.065,162.075,1276099999.0
2008-08-18 19:20:00,162.075,162.095,162.055,162.09,830400000.0
2008-08-18 19:25:00,162.09,162.13,162.075,162.105,1297100000.0
2008-08-18 19:30:00,162.105,162.13,162.095,162.11,935600001.0
2008-08-18 19:35:00,162.11,162.13,162.085,162.12,911800000.0
2008-08-18 19:40:00,162.13,162.13,162.095,162.115,880200000.0
2008-08-18 19:45:00,162.115,162.12,162.05,162.065,1265300000.0
2008-08-18 19:50:00,162.065,162.085,162.035,162.05,1367600000.0
2008-08-18 19:55:00,162.05,162.07,162.005,162.06,1620300000.0
2008-08-18 20:00:00,162.06,162.06,162.0,162.01,1212900001.0
2008-08-18 20:05:00,162.005,162.05,161.965,162.025,1906100000.0
2008-08-18 20:10:00,162.04,162.06,161.975,162.01,1734000001.0
2008-08-18 20:15:00,162.01,162.04,161.985,162.0,1787499997.0
2008-08-18 20:20:00,162.0,162.04,161.96,162.025,2274399993.0
2008-08-18 20:25:00,162.025,162.05,161.985,162.0,992600000.0
2008-08-18 20:30:00,162.0,162.02,161.975,161.995,707000000.0
2008-08-18 20:35:00,162.01,162.06,162.005,162.005,592600000.0
2008-08-18 20:40:00,162.005,162.03,161.925,161.935,939400000.0
2008-08-18 20:45:00,161.93,161.96,161.895,161.92,1421400000.0
2008-08-18 20:50:00,161.92,161.95,161.905,161.945,1335600000.0
2008-08-18 20:55:00,161.945,161.99,161.915,161.94,1592800000.0
2008-08-18 21:00:00,161.94,161.96,161.905,161.905,2037700001.0
2008-08-18 21:05:00,161.905,161.965,161.895,161.945,1366000000.0
2008-08-18 21:10:00,161.95,162.03,161.945,161.985,1847700000.0
2008-08-18 21:15:00,161.985,161.99,161.89,161.9,1923300000.0
2008-08-18 21:20:00,161.9,161.94,161.895,161.905,1140800000.0
2008-08-18 21:25:00,161.905,161.94,161.905,161.93,1227500000.0
2008-08-18 21:30:00,161.93,161.945,161.83,161.835,1187500000.0
2008-08-18 21:35:00,161.835,161.84,161.78,161.81,923500000.0
2008-08-18 21:40:00,161.81,161.82,161.755,161.76,943300000.0
2008-08-18 21:45:00,161.755,161.76,161.72,161.755,773700000.0
2008-08-18 21:50:00,161.76,161.785,161.675,161.685,1286600000.0
2008-08-18 21:55:00,161.685,161.76,161.68,161.725,1426100000.0
2008-08-18 22:00:00,161.725,161.735,161.705,161.72,1211799997.0
2008-08-18 22:05:00,161.73,161.77,161.68,161.69,870100000.0
2008-08-18 22:10:00,161.69,161.725,161.685,161.7,429200000.0
2008-08-18 22:15:00,161.7,161.755,161.695,161.745,452200000.0
2008-08-18 22:20:00,161.75,161.76,161.72,161.735,494300000.0
2008-08-18 22:25:00,161.73,161.77,161.71,161.72,678300000.0
2008-08-18 22:30:00,161.73,161.805,161.725,161.8,513600000.0
2008-08-18 22:35:00,161.8,161.865,161.795,161.805,715400000.0
2008-08-18 22:40:00,161.805,161.82,161.79,161.795,310400000.0
2008-08-18 22:45:00,161.805,161.82,161.765,161.785,575400001.0
2008-08-18 22:50:00,161.79,161.79,161.77,161.78,246400000.0
2008-08-18 22:55:00,161.78,161.82,161.74,161.82,993800006.0
2008-08-18 23:00:00,161.805,161.845,161.77,161.77,232400001.0
2008-08-18 23:05:00,161.78,161.84,161.74,161.83,247700000.0
2008-08-18 23:10:00,161.84,161.86,161.8,161.83,198800000.0
2008-08-18 23:15:00,161.83,161.84,161.77,161.78,192100000.0
2008-08-18 23:20:00,161.78,161.82,161.78,161.81,129800000.0
2008-08-18 23:25:00,161.8,161.83,161.8,161.82,74100000.0
2008-08-18 23:30:00,161.82,161.83,161.77,161.78,118800000.0
2008-08-18 23:35:00,161.78,161.8,161.755,161.78,105400000.0
2008-08-18 23:40:00,161.78,161.78,161.635,161.66,322900000.0
2008-08-18 23:45:00,161.66,161.7,161.63,161.69,452500000.0
2008-08-18 23:50:00,161.7,161.73,161.69,161.72,379200000.0
2008-08-18 23:55:00,161.71,161.72,161.63,161.68,214300000.0
2008-08-19 00:00:00,161.68,161.74,161.63,161.69,459300000.0
2008-08-19 00:05:00,161.69,161.72,161.68,161.71,177300000.0
2008-08-19 00:10:00,161.71,161.73,161.69,161.73,88700000.0
2008-08-19 00:15:00,161.73,161.73,161.7,161.7,79800000.0
2008-08-19 00:20:00,161.7,161.74,161.7,161.73,83000000.0
2008-08-19 00:25:00,161.72,161.73,161.69,161.69,206000000.0
2008-08-19 00:30:00,161.69,161.7,161.65,161.66,265800001.0
2008-08-19 00:35:00,161.66,161.68,161.62,161.63,231700001.0
2008-08-19 00:40:00,161.64,161.72,161.63,161.67,203400000.0
2008-08-19 00:45:00,161.67,161.68,161.62,161.62,417900000.0
2008-08-19 00:50:00,161.62,161.7,161.6,161.67,377500000.0
2008-08-19 00:55:00,161.67,161.73,161.66,161.71,370699999.0
2008-08-19 01:00:00,161.71,161.71,161.66,161.68,296200000.0
2008-08-19 01:05:00,161.68,161.71,161.68,161.68,557600000.0
2008-08-19 01:10:00,161.69,161.73,161.645,161.65,295600000.0
2008-08-19 01:15:00,161.65,161.66,161.6,161.64,710400000.0
2008-08-19 01:20:00,161.64,161.73,161.64,161.73,385100003.0
2008-08-19 01:25:00,161.73,161.73,161.71,161.71,424299994.0
2008-08-19 01:30:00,161.71,161.735,161.7,161.72,348200000.0
2008-08-19 01:35:00,161.72,161.78,161.72,161.77,170500000.0
2008-08-19 01:40:00,161.775,161.8,161.755,161.755,241400000.0
2008-08-19 01:45:00,161.76,161.815,161.75,161.785,529500000.0
2008-08-19 01:50:00,161.785,161.83,161.77,161.83,1003199998.0
2008-08-19 01:55:00,161.82,161.84,161.79,161.83,860399999.0
2008-08-19 02:00:00,161.83,161.84,161.73,161.73,1311399999.0
2008-08-19 02:05:00,161.73,161.74,161.64,161.72,618200000.0
2008-08-19 02:10:00,161.72,161.74,161.67,161.68,465800000.0
2008-08-19 02:15:00,161.68,161.68,161.525,161.585,996100000.0
2008-08-19 02:20:00,161.585,161.67,161.57,161.64,510200000.0
2008-08-19 02:25:00,161.64,161.67,161.57,161.57,1078700000.0
2008-08-19 02:30:00,161.585,161.62,161.54,161.57,1710300000.0
2008-08-19 02:35:00,161.58,161.58,161.44,161.44,1279900000.0
2008-08-19 02:40:00,161.44,161.51,161.39,161.5,1027950000.0
2008-08-19 02:45:00,161.5,161.52,161.4,161.41,983000000.0
2008-08-19 02:50:00,161.42,161.45,161.405,161.41,789300000.0
2008-08-19 02:55:00,161.41,161.41,161.265,161.29,2349900001.0
2008-08-19 03:00:00,161.29,161.37,161.28,161.29,1856399999.0
2008-08-19 03:05:00,161.29,161.32,161.28,161.29,897300000.0
2008-08-19 03:10:00,161.28,161.31,161.25,161.25,962200000.0
2008-08-19 03:15:00,161.24,161.24,161.095,161.14,2079400000.0
2008-08-19 03:20:00,161.14,161.15,161.0,161.07,2729000001.0
2008-08-19 03:25:00,161.07,161.2,161.055,161.15,1631600001.0
2008-08-19 03:30:00,161.15,161.17,161.07,161.16,1632200000.0
2008-08-19 03:35:00,161.16,161.26,161.155,161.25,1080700000.0
2008-08-19 03:40:00,161.25,161.32,161.23,161.25,1239400000.0
2008-08-19 03:45:00,161.25,161.26,161.205,161.21,965800000.0
2008-08-19 03:50:00,161.21,161.21,161.16,161.19,742700000.0
2008-08-19 03:55:00,161.19,161.25,161.18,161.24,614000000.0
2008-08-19 04:00:00,161.23,161.24,161.18,161.22,705800000.0
2008-08-19 04:05:00,161.22,161.24,161.19,161.205,862100000.0
2008-08-19 04:10:00,161.2,161.22,161.2,161.21,522900000.0
2008-08-19 04:15:00,161.21,161.23,161.21,161.22,310500000.0
2008-08-19 04:20:00,161.22,161.26,161.22,161.235,309800000.0
2008-08-19 04:25:00,161.24,161.29,161.23,161.24,810000000.0
2008-08-19 04:30:00,161.24,161.28,161.22,161.27,693700000.0
2008-08-19 04:35:00,161.28,161.32,161.26,161.27,624200000.0
2008-08-19 04:40:00,161.27,161.32,161.25,161.3,765400000.0
2008-08-19 04:45:00,161.3,161.3,161.2,161.23,892699999.0
2008-08-19 04:50:00,161.24,161.27,161.22,161.23,448900000.0
2008-08-19 04:55:00,161.24,161.26,161.21,161.26,550400000.0
2008-08-19 05:00:00,161.25,161.28,161.23,161.28,410900000.0
2008-08-19 05:05:00,161.27,161.28,161.24,161.24,355000000.0
2008-08-19 05:10:00,161.25,161.26,161.205,161.25,676500000.0
2008-08-19 05:15:00,161.25,161.28,161.25,161.255,345500000.0
2008-08-19 05:20:00,161.26,161.3,161.255,161.29,389200000.0
2008-08-19 05:25:00,161.29,161.3,161.285,161.29,166200000.0
2008-08-19 05:30:00,161.29,161.31,161.27,161.28,707700000.0
2008-08-19 05:35:00,161.28,161.29,161.26,161.29,589200000.0
2008-08-19 05:40:00,161.29,161.33,161.27,161.3,813000000.0
2008-08-19 05:45:00,161.3,161.34,161.265,161.27,764500000.0
2008-08-19 05:50:00,161.27,161.315,161.25,161.26,785600000.0
2008-08-19 05:55:00,161.25,161.27,161.235,161.265,947700000.0
2008-08-19 06:00:00,161.27,161.3,161.24,161.26,604700000.0
2008-08-19 06:05:00,161.255,161.28,161.24,161.27,905500000.0
2008-08-19 06:10:00,161.27,161.29,161.22,161.235,1185800001.0
2008-08-19 06:15:00,161.235,161.29,161.23,161.26,1439500000.0
2008-08-19 06:20:00,161.27,161.29,161.255,161.28,758100000.0
2008-08-19 06:25:00,161.28,161.33,161.255,161.29,1246300000.0
2008-08-19 06:30:00,161.29,161.34,161.275,161.335,933900000.0
2008-08-19 06:35:00,161.34,161.43,161.33,161.42,886000000.0
2008-08-19 06:40:00,161.42,161.51,161.42,161.45,957700000.0
2008-08-19 06:45:00,161.46,161.47,161.43,161.45,780000000.0
2008-08-19 06:50:00,161.45,161.47,161.41,161.47,967700000.0
2008-08-19 06:55:00,161.47,161.51,161.455,161.49,939999999.0
2008-08-19 07:00:00,161.49,161.59,161.49,161.52,1368700000.0
2008-08-19 07:05:00,161.52,161.56,161.455,161.5,1751700000.0
2008-08-19 07:10:00,161.495,161.54,161.46,161.525,1496900000.0
2008-08-19 07:15:00,161.525,161.585,161.5,161.52,1016300000.0
2008-08-19 07:20:00,161.52,161.53,161.48,161.52,792400000.0
2008-08-19 07:25:00,161.52,161.52,161.4,161.43,1125000000.0
2008-08-19 07:30:00,161.42,161.56,161.415,161.42,1356000000.0
2008-08-19 07:35:00,161.42,161.55,161.41,161.495,1238500000.0
2008-08-19 07:40:00,161.495,161.53,161.49,161.5,754500000.0
2008-08-19 07:45:00,161.5,161.51,161.45,161.47,710600000.0
2008-08-19 07:50:00,161.47,161.505,161.38,161.42,1864700000.0
2008-08-19 07:55:00,161.42,161.5,161.36,161.42,2258499999.0
2008-08-19 08:00:00,161.42,161.5,161.41,161.48,2868600001.0
2008-08-19 08:05:00,161.49,161.56,161.42,161.545,2558900000.0
2008-08-19 08:10:00,161.545,161.59,161.505,161.545,2992499999.0
2008-08-19 08:15:00,161.55,161.56,161.49,161.505,3251399998.0
2008-08-19 08:20:00,161.505,161.535,161.395,161.44,3390900001.0
2008-08-19 08:25:00,161.44,161.47,161.405,161.415,2753400000.0
2008-08-19 08:30:00,161.42,161.42,161.335,161.365,2200600000.0
2008-08-19 08:35:00,161.365,161.43,161.325,161.405,2466600000.0
2008-08-19 08:40:00,161.405,161.41,161.285,161.285,2048200000.0
2008-08-19 08:45:00,161.285,161.315,161.225,161.265,3755699999.0
2008-08-19 08:50:00,161.27,161.32,161.225,161.25,2664600000.0
2008-08-19 08:55:00,161.25,161.3,161.215,161.245,2966400000.0
2008-08-19 09:00:00,161.26,161.26,161.07,161.13,4782400001.0
2008-08-19 09:05:00,161.13,161.13,161.005,161.105,3775700000.0
2008-08-19 09:10:00,161.105,161.14,161.02,161.07,4168300002.0
2008-08-19 09:15:00,161.065,161.2,161.045,161.1,3742499999.0
2008-08-19 09:20:00,161.095,161.15,161.075,161.09,2343500000.0
2008-08-19 09:25:00,161.09,161.16,161.075,161.13,2118300001.0
2008-08-19 09:30:00,161.13,161.275,161.11,161.25,2163299999.0
2008-08-19 09:35:00,161.245,161.27,161.195,161.245,2831000001.0
2008-08-19 09:40:00,161.24,161.295,161.22,161.29,1898700000.0
2008-08-19 09:45:00,161.28,161.35,161.28,161.32,2417500000.0
2008-08-19 09:50:00,161.32,161.34,161.265,161.295,3094899999.0
2008-08-19 09:55:00,161.295,161.32,161.245,161.315,2315400000.0
2008-08-19 10:00:00,161.32,161.38,161.305,161.365,2938600003.0
2008-08-19 10:05:00,161.365,161.41,161.35,161.38,3000100000.0
2008-08-19 10:10:00,161.38,161.42,161.34,161.36,2302800000.0
2008-08-19 10:15:00,161.36,161.37,161.305,161.325,2706600000.0
2008-08-19 10:20:00,161.325,161.37,161.27,161.275,2849900000.0
2008-08-19 10:25:00,161.28,161.29,161.165,161.225,3545300000.0
2008-08-19 10:30:00,161.225,161.29,161.22,161.265,2698100001.0
2008-08-19 10:35:00,161.265,161.315,161.22,161.3,2103200000.0
2008-08-19 10:40:00,161.3,161.31,161.185,161.275,3146599997.0
2008-08-19 10:45:00,161.275,161.29,161.23,161.275,2507900000.0
2008-08-19 10:50:00,161.275,161.29,161.265,161.275,2371000000.0
2008-08-19 10:55:00,161.275,161.31,161.25,161.25,2707600000.0
2008-08-19 11:00:00,161.255,161.41,161.215,161.235,4223000001.0
2008-08-19 11:05:00,161.235,161.26,161.17,161.205,3306800000.0
2008-08-19 11:10:00,161.205,161.24,161.145,161.16,3176799998.0
2008-08-19 11:15:00,161.155,161.185,161.055,161.065,3648600001.0
2008-08-19 11:20:00,161.07,161.17,161.06,161.165,3216000000.0
2008-08-19 11:25:00,161.16,161.17,161.105,161.105,2822899999.0
2008-08-19 11:30:00,161.105,161.16,161.085,161.11,3398700000.0
2008-08-19 11:35:00,161.11,161.13,161.085,161.12,2178000001.0
2008-08-19 11:40:00,161.12,161.17,161.1,161.16,2736100000.0
2008-08-19 11:45:00,161.16,161.24,161.145,161.215,2664900000.0
2008-08-19 11:50:00,161.22,161.25,161.205,161.235,2210000000.0
2008-08-19 11:55:00,161.235,161.31,161.235,161.27,2689400000.0
2008-08-19 12:00:00,161.285,161.31,161.245,161.28,3152300000.0
2008-08-19 12:05:00,161.28,161.34,161.255,161.26,2821200001.0
2008-08-19 12:10:00,161.26,161.29,161.245,161.245,2457100000.0
2008-08-19 12:15:00,161.245,161.25,161.115,161.15,2939600000.0
2008-08-19 12:20:00,161.15,161.15,161.075,161.085,1932500000.0
2008-08-19 12:25:00,161.09,161.17,161.065,161.155,2726800000.0
2008-08-19 12:30:00,161.16,161.22,161.14,161.175,3926000000.0
2008-08-19 12:35:00,161.175,161.295,161.17,161.29,3301900001.0
2008-08-19 12:40:00,161.295,161.32,161.175,161.21,2910900001.0
2008-08-19 12:45:00,161.21,161.28,161.175,161.28,2942500000.0
2008-08-19 12:50:00,161.275,161.33,161.22,161.295,3325600000.0
2008-08-19 12:55:00,161.295,161.37,161.24,161.29,4404300001.0
2008-08-19 13:00:00,161.28,161.31,161.215,161.245,3446200001.0
2008-08-19 13:05:00,161.245,161.29,161.235,161.27,2961400000.0
2008-08-19 13:10:00,161.275,161.28,161.22,161.23,2251600000.0
2008-08-19 13:15:00,161.215,161.26,161.15,161.19,3447300000.0
2008-08-19 13:20:00,161.175,161.18,161.115,161.145,3199400000.0
2008-08-19 13:25:00,161.155,161.23,161.135,161.185,1978100000.0
2008-08-19 13:30:00,161.19,161.19,161.095,161.105,2366800000.0
2008-08-19 13:35:00,161.11,161.17,161.105,161.13,2197000000.0
2008-08-19 13:40:00,161.135,161.21,161.12,161.14,2573800002.0
2008-08-19 13:45:00,161.135,161.21,161.115,161.17,2486300000.0
2008-08-19 13:50:00,161.18,161.21,161.145,161.145,2591600000.0
2008-08-19 13:55:00,161.145,161.175,161.125,161.155,2393600000.0
2008-08-19 14:00:00,161.16,161.31,161.155,161.25,3557100000.0
2008-08-19 14:05:00,161.25,161.25,161.195,161.21,3037000000.0
2008-08-19 14:10:00,161.21,161.22,161.095,161.1,3261100000.0
2008-08-19 14:15:00,161.11,161.16,161.085,161.135,2855600000.0
2008-08-19 14:20:00,161.135,161.14,161.105,161.115,1731799999.0
2008-08-19 14:25:00,161.115,161.12,161.03,161.03,3132900000.0
2008-08-19 14:30:00,161.035,161.07,160.86,160.925,6265199997.0
2008-08-19 14:35:00,160.925,161.01,160.915,160.93,5360500000.0
2008-08-19 14:40:00,160.92,161.05,160.895,160.99,4453700003.0
2008-08-19 14:45:00,160.99,161.08,160.935,161.08,4451300005.0
2008-08-19 14:50:00,161.075,161.08,160.995,161.02,3132600000.0
2008-08-19 14:55:00,161.02,161.02,160.96,160.97,3393100000.0
2008-08-19 15:00:00,160.97,161.01,160.955,160.99,3439899999.0
2008-08-19 15:05:00,160.99,161.02,160.94,160.97,3514900000.0
2008-08-19 15:10:00,160.98,161.06,160.945,161.03,4733900001.0
2008-08-19 15:15:00,161.035,161.08,161.015,161.045,4137800000.0
2008-08-19 15:20:00,161.05,161.26,161.01,161.26,3913699999.0
2008-08-19 15:25:00,161.255,161.3,161.24,161.29,3922000001.0
2008-08-19 15:30:00,161.28,161.305,161.24,161.275,3798099999.0
2008-08-19 15:35:00,161.275,161.37,161.27,161.32,4361199997.0
2008-08-19 15:40:00,161.32,161.35,161.2,161.295,3255900000.0
2008-08-19 15:45:00,161.295,161.35,161.285,161.315,3834200000.0
2008-08-19 15:50:00,161.315,161.33,161.165,161.165,4382900003.0
2008-08-19 15:55:00,161.165,161.24,161.155,161.17,3659800000.0
2008-08-19 16:00:00,161.17,161.235,161.15,161.18,2632300001.0
2008-08-19 16:05:00,161.18,161.23,161.165,161.19,1806800000.0
2008-08-19 16:10:00,161.2,161.26,161.19,161.235,2100800000.0
2008-08-19 16:15:00,161.235,161.27,161.19,161.195,3732500002.0
2008-08-19 16:20:00,161.195,161.27,161.175,161.255,3746000002.0
2008-08-19 16:25:00,161.245,161.37,161.245,161.33,3161300000.0
2008-08-19 16:30:00,161.33,161.35,161.265,161.315,3963500000.0
2008-08-19 16:35:00,161.315,161.4,161.305,161.315,4780900002.0
2008-08-19 16:40:00,161.32,161.36,161.295,161.35,4045899999.0
2008-08-19 16:45:00,161.345,161.38,161.325,161.375,4117499998.0
2008-08-19 16:50:00,161.37,161.39,161.315,161.375,4485200004.0
2008-08-19 16:55:00,161.37,161.39,161.275,161.335,4489899999.0
2008-08-19 17:00:00,161.335,161.4,161.285,161.3,3821299999.0
2008-08-19 17:05:00,161.3,161.39,161.3,161.385,3911500002.0
2008-08-19 17:10:00,161.39,161.48,161.385,161.475,4063700000.0
2008-08-19 17:15:00,161.475,161.54,161.47,161.505,3973399997.0
2008-08-19 17:20:00,161.505,161.545,161.415,161.425,4291699997.0
2008-08-19 17:25:00,161.425,161.6,161.415,161.59,4335299999.0
2008-08-19 17:30:00,161.585,161.71,161.575,161.685,4558499998.0
2008-08-19 17:35:00,161.69,161.71,161.575,161.58,3740399999.0
2008-08-19 17:40:00,161.585,161.71,161.58,161.705,3512800001.0
2008-08-19 17:45:00,161.7,161.74,161.67,161.69,3989800006.0
2008-08-19 17:50:00,161.69,161.74,161.68,161.695,2855400001.0
2008-08-19 17:55:00,161.695,161.755,161.69,161.725,3277400000.0
2008-08-19 18:00:00,161.725,161.81,161.715,161.755,4320100002.0
2008-08-19 18:05:00,161.76,161.82,161.705,161.8,3638099999.0
2008-08-19 18:10:00,161.8,161.945,161.785,161.94,3511099999.0
2008-08-19 18:15:00,161.94,162.025,161.935,162.01,3301399998.0
2008-08-19 18:20:00,162.01,162.02,161.915,162.005,3459500000.0
2008-08-19 18:25:00,162.005,162.23,161.96,162.2,3955700000.0
2008-08-19 18:30:00,162.2,162.22,162.18,162.2,2357900000.0
2008-08-19 18:35:00,162.195,162.26,162.145,162.255,3121800000.0
2008-08-19 18:40:00,162.255,162.3,162.16,162.22,3408800000.0
2008-08-19 18:45:00,162.225,162.325,162.185,162.295,3250299996.0
2008-08-19 18:50:00,162.295,162.32,162.255,162.275,1844900000.0
2008-08-19 18:55:00,162.275,162.28,162.245,162.28,1605700000.0
2008-08-19 19:00:00,162.28,162.28,162.2,162.205,2440900001.0
2008-08-19 19:05:00,162.21,162.26,162.205,162.255,1681400000.0
2008-08-19 19:10:00,162.255,162.38,162.22,162.375,2375600000.0
2008-08-19 19:15:00,162.375,162.39,162.275,162.28,1864700000.0
2008-08-19 19:20:00,162.28,162.29,162.25,162.26,1560100000.0
2008-08-19 19:25:00,162.27,162.28,162.2,162.25,1856299999.0
2008-08-19 19:30:00,162.25,162.3,162.195,162.25,2293600000.0
2008-08-19 19:35:00,162.25,162.3,162.205,162.21,1713400000.0
2008-08-19 19:40:00,162.21,162.26,162.195,162.23,2194400000.0
2008-08-19 19:45:00,162.23,162.25,162.175,162.185,1930799999.0
2008-08-19 19:50:00,162.185,162.21,162.165,162.17,1824000000.0
2008-08-19 19:55:00,162.17,162.17,162.09,162.105,1718200000.0
2008-08-19 20:00:00,162.105,162.16,162.09,162.125,2277600000.0
2008-08-19 20:05:00,162.12,162.15,162.115,162.145,1947600000.0
2008-08-19 20:10:00,162.145,162.15,162.075,162.11,2001000000.0
2008-08-19 20:15:00,162.11,162.15,162.105,162.13,1877300000.0
2008-08-19 20:20:00,162.13,162.14,162.1,162.12,2174600001.0
2008-08-19 20:25:00,162.12,162.12,162.07,162.075,1884199999.0
2008-08-19 20:30:00,162.075,162.08,162.005,162.01,1935699997.0
2008-08-19 20:35:00,162.01,162.06,162.005,162.055,1187400000.0
2008-08-19 20:40:00,162.055,162.07,162.025,162.03,1118800000.0
2008-08-19 20:45:00,162.03,162.08,162.025,162.075,1714500000.0
2008-08-19 20:50:00,162.075,162.14,162.075,162.13,1659100000.0
2008-08-19 20:55:00,162.14,162.145,162.105,162.125,1425400000.0
2008-08-19 21:00:00,162.125,162.16,162.11,162.13,1741600000.0
2008-08-19 21:05:00,162.13,162.16,162.105,162.13,1848300002.0
2008-08-19 21:10:00,162.13,162.2,162.12,162.16,1822700000.0
2008-08-19 21:15:00,162.16,162.18,162.145,162.17,1039600000.0
2008-08-19 21:20:00,162.17,162.27,162.145,162.24,2168400000.0
2008-08-19 21:25:00,162.24,162.25,162.165,162.175,2026800000.0
2008-08-19 21:30:00,162.175,162.26,162.17,162.25,2184800000.0
2008-08-19 21:35:00,162.25,162.29,162.225,162.275,1465600000.0
2008-08-19 21:40:00,162.28,162.32,162.27,162.275,2235700000.0
2008-08-19 21:45:00,162.28,162.32,162.245,162.3,2228480000.0
2008-08-19 21:50:00,162.3,162.3,162.145,162.18,2034499998.0
2008-08-19 21:55:00,162.185,162.245,162.18,162.205,2160400000.0
2008-08-19 22:00:00,162.205,162.235,162.18,162.205,1087800000.0
2008-08-19 22:05:00,162.205,162.205,162.16,162.18,495500000.0
2008-08-19 22:10:00,162.18,162.21,162.16,162.19,905900000.0
2008-08-19 22:15:00,162.185,162.195,162.16,162.19,588100000.0
2008-08-19 22:20:00,162.19,162.21,162.18,162.19,676200000.0
2008-08-19 22:25:00,162.19,162.205,162.165,162.18,282000000.0
2008-08-19 22:30:00,162.18,162.19,162.15,162.16,726900000.0
2008-08-19 22:35:00,162.16,162.18,162.135,162.16,354700000.0
2008-08-19 22:40:00,162.155,162.16,162.14,162.15,445900000.0
2008-08-19 22:45:00,162.15,162.165,162.145,162.155,354100000.0
2008-08-19 22:50:00,162.155,162.165,162.12,162.125,607900000.0
2008-08-19 22:55:00,162.13,162.14,162.1,162.11,706300000.0
2008-08-19 23:00:00,162.105,162.115,162.085,162.09,371700000.0
2008-08-19 23:05:00,162.09,162.135,162.08,162.1,178300000.0
2008-08-19 23:10:00,162.1,162.155,162.09,162.12,221300000.0
2008-08-19 23:15:00,162.135,162.19,162.125,162.18,166200000.0
2008-08-19 23:20:00,162.18,162.27,162.16,162.19,184500000.0
2008-08-19 23:25:00,162.18,162.2,162.135,162.2,164300000.0
2008-08-19 23:30:00,162.2,162.2,162.1,162.12,180500000.0
2008-08-19 23:35:00,162.12,162.16,162.1,162.155,96900000.0
2008-08-19 23:40:00,162.14,162.17,162.14,162.17,54100000.0
2008-08-19 23:45:00,162.16,162.16,162.11,162.14,76400000.0
2008-08-19 23:50:00,162.14,162.16,162.105,162.115,93500001.0
2008-08-19 23:55:00,162.12,162.14,162.095,162.11,333100000.0
2008-08-20 00:00:00,162.12,162.165,162.115,162.15,198500000.0
2008-08-20 00:05:00,162.15,162.18,162.145,162.18,104000000.0
2008-08-20 00:10:00,162.19,162.21,162.155,162.17,79200000.0
2008-08-20 00:15:00,162.16,162.22,162.16,162.16,337100000.0
2008-08-20 00:20:00,162.17,162.22,162.17,162.21,107900000.0
2008-08-20 00:25:00,162.2,162.22,162.12,162.13,106400000.0
2008-08-20 00:30:00,162.13,162.16,162.12,162.13,163700000.0
2008-08-20 00:35:00,162.13,162.135,162.08,162.13,445699998.0
2008-08-20 00:40:00,162.12,162.13,162.08,162.1,182000000.0
2008-08-20 00:45:00,162.105,162.11,162.085,162.1,197800000.0
2008-08-20 00:50:00,162.1,162.11,162.085,162.1,256400000.0
2008-08-20 00:55:00,162.09,162.11,162.09,162.09,376800000.0
2008-08-20 01:00:00,162.09,162.145,162.08,162.12,417099999.0
2008-08-20 01:05:00,162.13,162.16,162.11,162.12,249400000.0
2008-08-20 01:10:00,162.13,162.18,162.12,162.17,280700000.0
2008-08-20 01:15:00,162.18,162.21,162.17,162.18,353600000.0
2008-08-20 01:20:00,162.18,162.2,162.16,162.2,234800000.0
2008-08-20 01:25:00,162.19,162.21,162.15,162.16,383600000.0
2008-08-20 01:30:00,162.16,162.17,162.1,162.1,489200000.0
2008-08-20 01:35:00,162.1,162.19,162.1,162.17,609900000.0
2008-08-20 01:40:00,162.16,162.18,162.15,162.16,477700000.0
2008-08-20 01:45:00,162.16,162.24,162.14,162.22,1021600000.0
2008-08-20 01:50:00,162.22,162.34,162.2,162.28,1718800000.0
2008-08-20 01:55:00,162.28,162.3,162.22,162.23,435600000.0
2008-08-20 02:00:00,162.23,162.23,162.135,162.19,610700000.0
2008-08-20 02:05:00,162.19,162.285,162.19,162.26,1224400000.0
2008-08-20 02:10:00,162.27,162.32,162.26,162.3,713500000.0
2008-08-20 02:15:00,162.3,162.32,162.26,162.31,1339500000.0
2008-08-20 02:20:00,162.31,162.32,162.27,162.3,1077400000.0
2008-08-20 02:25:00,162.3,162.32,162.28,162.3,604000000.0
2008-08-20 02:30:00,162.31,162.35,162.3,162.34,851000000.0
2008-08-20 02:35:00,162.34,162.34,162.29,162.33,833000000.0
2008-08-20 02:40:00,162.32,162.35,162.3,162.34,646700000.0
2008-08-20 02:45:00,162.34,162.37,162.31,162.33,842300000.0
2008-08-20 02:50:00,162.33,162.34,162.3,162.31,973200000.0
2008-08-20 02:55:00,162.31,162.34,162.295,162.32,1116200000.0
2008-08-20 03:00:00,162.32,162.34,162.25,162.27,1326800000.0
2008-08-20 03:05:00,162.27,162.27,162.22,162.24,746100000.0
2008-08-20 03:10:00,162.24,162.24,162.155,162.18,1524200000.0
2008-08-20 03:15:00,162.18,162.21,162.14,162.2,1106900000.0
2008-08-20 03:20:00,162.2,162.21,162.16,162.2,1167400000.0
2008-08-20 03:25:00,162.2,162.26,162.19,162.24,698500000.0
2008-08-20 03:30:00,162.24,162.26,162.225,162.25,668400000.0
2008-08-20 03:35:00,162.25,162.27,162.23,162.24,784200000.0
2008-08-20 03:40:00,162.24,162.24,162.19,162.19,752500000.0
2008-08-20 03:45:00,162.19,162.21,162.19,162.195,394700000.0
2008-08-20 03:50:00,162.195,162.23,162.18,162.23,526200000.0
2008-08-20 03:55:00,162.24,162.24,162.2,162.22,555400000.0
2008-08-20 04:00:00,162.22,162.23,162.19,162.21,568400000.0
2008-08-20 04:05:00,162.21,162.21,162.175,162.19,563500000.0
2008-08-20 04:10:00,162.185,162.2,162.145,162.16,590400000.0
2008-08-20 04:15:00,162.16,162.19,162.12,162.13,1504600000.0
2008-08-20 04:20:00,162.13,162.16,162.085,162.11,1360300000.0
2008-08-20 04:25:00,162.12,162.21,162.11,162.17,727200000.0
2008-08-20 04:30:00,162.17,162.22,162.14,162.22,798600001.0
2008-08-20 04:35:00,162.21,162.24,162.16,162.18,817867500.0
2008-08-20 04:40:00,162.17,162.21,162.17,162.2,817100000.0
2008-08-20 04:45:00,162.2,162.225,162.19,162.2,624200000.0
2008-08-20 04:50:00,162.21,162.225,162.195,162.22,804800000.0
2008-08-20 04:55:00,162.22,162.23,162.19,162.21,1232300000.0
2008-08-20 05:00:00,162.22,162.26,162.18,162.22,716400000.0
2008-08-20 05:05:00,162.22,162.25,162.19,162.19,432900000.0
2008-08-20 05:10:00,162.2,162.23,162.17,162.22,413400000.0
2008-08-20 05:15:00,162.22,162.23,162.21,162.22,367000000.0
2008-08-20 05:20:00,162.22,162.25,162.215,162.23,369700000.0
2008-08-20 05:25:00,162.23,162.245,162.22,162.23,491100000.0
2008-08-20 05:30:00,162.23,162.28,162.225,162.28,351900000.0
2008-08-20 05:35:00,162.28,162.28,162.25,162.27,506200000.0
2008-08-20 05:40:00,162.27,162.28,162.26,162.26,346700000.0
2008-08-20 05:45:00,162.26,162.31,162.26,162.3,425800000.0
2008-08-20 05:50:00,162.3,162.3,162.26,162.265,651800000.0
2008-08-20 05:55:00,162.27,162.275,162.23,162.25,689800000.0
2008-08-20 06:00:00,162.24,162.25,162.19,162.21,480400000.0
2008-08-20 06:05:00,162.21,162.21,162.18,162.19,619900000.0
2008-08-20 06:10:00,162.19,162.22,162.18,162.2,626400002.0
2008-08-20 06:15:00,162.2,162.21,162.17,162.18,560500000.0
2008-08-20 06:20:00,162.17,162.19,162.17,162.18,143700000.0
2008-08-20 06:25:00,162.19,162.22,162.18,162.21,556200000.0
2008-08-20 06:30:00,162.21,162.23,162.205,162.22,149700000.0
2008-08-20 06:35:00,162.22,162.24,162.21,162.22,304300000.0
2008-08-20 06:40:00,162.22,162.27,162.21,162.24,815700000.0
2008-08-20 06:45:00,162.24,162.26,162.19,162.23,841500000.0
2008-08-20 06:50:00,162.23,162.24,162.17,162.23,1455800000.0
2008-08-20 06:55:00,162.24,162.265,162.215,162.23,1019100000.0
2008-08-20 07:00:00,162.23,162.23,162.16,162.19,1385400003.0
2008-08-20 07:05:00,162.18,162.22,162.17,162.22,430500000.0
2008-08-20 07:10:00,162.225,162.225,162.12,162.16,1905700001.0
2008-08-20 07:15:00,162.17,162.195,162.145,162.18,1048200000.0
2008-08-20 07:20:00,162.185,162.205,162.17,162.185,633400000.0
2008-08-20 07:25:00,162.19,162.23,162.175,162.175,1069300000.0
2008-08-20 07:30:00,162.175,162.185,162.14,162.18,1375800000.0
2008-08-20 07:35:00,162.18,162.205,162.155,162.16,1575600000.0
2008-08-20 07:40:00,162.165,162.19,162.15,162.19,1332200000.0
2008-08-20 07:45:00,162.195,162.21,162.16,162.17,1083500000.0
2008-08-20 07:50:00,162.17,162.19,162.105,162.175,2128000000.0
2008-08-20 07:55:00,162.18,162.25,162.145,162.23,2206400000.0
2008-08-20 08:00:00,162.23,162.28,162.19,162.26,3230600000.0
2008-08-20 08:05:00,162.26,162.29,162.225,162.27,2005000000.0
2008-08-20 08:10:00,162.265,162.33,162.245,162.31,2324600000.0
2008-08-20 08:15:00,162.305,162.33,162.265,162.275,1786000000.0
2008-08-20 08:20:00,162.275,162.28,162.215,162.215,2708000000.0
2008-08-20 08:25:00,162.22,162.275,162.155,162.155,3449900000.0
2008-08-20 08:30:00,162.155,162.23,162.125,162.225,3641000000.0
2008-08-20 08:35:00,162.23,162.25,162.18,162.21,2304900000.0
2008-08-20 08:40:00,162.21,162.33,162.19,162.285,3012000000.0
2008-08-20 08:45:00,162.285,162.355,162.275,162.335,2710200000.0
2008-08-20 08:50:00,162.335,162.43,162.335,162.355,2499100000.0
2008-08-20 08:55:00,162.345,162.38,162.3,162.32,2404100000.0
2008-08-20 09:00:00,162.33,162.37,162.28,162.34,3400000001.0
2008-08-20 09:05:00,162.34,162.35,162.265,162.27,3883400002.0
2008-08-20 09:10:00,162.27,162.32,162.245,162.25,3665800001.0
2008-08-20 09:15:00,162.255,162.3,162.22,162.3,2861000001.0
2008-08-20 09:20:00,162.295,162.32,162.23,162.265,2271100000.0
2008-08-20 09:25:00,162.265,162.29,162.23,162.235,2320000000.0
2008-08-20 09:30:00,162.235,162.38,162.23,162.31,2528000000.0
2008-08-20 09:35:00,162.305,162.4,162.28,162.39,2222600000.0
2008-08-20 09:40:00,162.39,162.44,162.385,162.395,2633600000.0
2008-08-20 09:45:00,162.395,162.42,162.325,162.36,2231500000.0
2008-08-20 09:50:00,162.36,162.54,162.335,162.525,3211100000.0
2008-08-20 09:55:00,162.525,162.56,162.505,162.55,3337199997.0
2008-08-20 10:00:00,162.55,162.57,162.495,162.54,3353600000.0
2008-08-20 10:05:00,162.535,162.59,162.515,162.55,2756400000.0
2008-08-20 10:10:00,162.555,162.57,162.475,162.535,2249600000.0
2008-08-20 10:15:00,162.535,162.55,162.485,162.5,2068900000.0
2008-08-20 10:20:00,162.495,162.53,162.435,162.445,2506100001.0
2008-08-20 10:25:00,162.445,162.46,162.405,162.41,2457900000.0
2008-08-20 10:30:00,162.41,162.51,162.4,162.485,3132600000.0
2008-08-20 10:35:00,162.5,162.52,162.425,162.48,2710100000.0
2008-08-20 10:40:00,162.475,162.58,162.455,162.555,2484800000.0
2008-08-20 10:45:00,162.555,162.56,162.51,162.52,1901500000.0
2008-08-20 10:50:00,162.52,162.535,162.495,162.51,1684100000.0
2008-08-20 10:55:00,162.52,162.53,162.37,162.375,3367899999.0
2008-08-20 11:00:00,162.37,162.4,162.3,162.345,3179000000.0
2008-08-20 11:05:00,162.345,162.37,162.285,162.295,2668799998.0
2008-08-20 11:10:00,162.3,162.37,162.29,162.345,3128800001.0
2008-08-20 11:15:00,162.345,162.355,162.195,162.205,3565500000.0
2008-08-20 11:20:00,162.205,162.24,162.145,162.16,3723900000.0
2008-08-20 11:25:00,162.16,162.19,162.125,162.15,3244299999.0
2008-08-20 11:30:00,162.15,162.24,162.135,162.17,3296499999.0
2008-08-20 11:35:00,162.17,162.2,162.12,162.165,2714799999.0
2008-08-20 11:40:00,162.165,162.19,162.105,162.16,3319800001.0
2008-08-20 11:45:00,162.16,162.16,161.895,161.895,3825100003.0
2008-08-20 11:50:00,161.905,161.91,161.835,161.905,3053000002.0
2008-08-20 11:55:00,161.905,161.94,161.865,161.87,2500700002.0
2008-08-20 12:00:00,161.87,161.87,161.745,161.775,3362000002.0
2008-08-20 12:05:00,161.775,161.84,161.75,161.77,3018700001.0
2008-08-20 12:10:00,161.76,161.84,161.76,161.83,2678800000.0
2008-08-20 12:15:00,161.83,161.89,161.81,161.875,2322300001.0
2008-08-20 12:20:00,161.875,161.93,161.855,161.925,2995400000.0
2008-08-20 12:25:00,161.93,161.93,161.905,161.905,1440400000.0
2008-08-20 12:30:00,161.905,161.945,161.875,161.885,2125000000.0
2008-08-20 12:35:00,161.885,161.96,161.86,161.9,2036500000.0
2008-08-20 12:40:00,161.895,161.95,161.865,161.92,2267299997.0
2008-08-20 12:45:00,161.92,161.94,161.85,161.91,2041800001.0
2008-08-20 12:50:00,161.91,161.98,161.885,161.975,2183500001.0
2008-08-20 12:55:00,161.975,162.01,161.95,161.97,2668200000.0
2008-08-20 13:00:00,161.965,162.0,161.94,161.965,1796200000.0
2008-08-20 13:05:00,161.965,162.02,161.93,162.01,2378800000.0
2008-08-20 13:10:00,162.01,162.02,161.955,161.97,2313300000.0
2008-08-20 13:15:00,161.98,162.02,161.955,162.0,2021899998.0
2008-08-20 13:20:00,162.005,162.05,161.975,162.015,2381299999.0
2008-08-20 13:25:00,162.015,162.05,161.98,162.005,1624500000.0
2008-08-20 13:30:00,162.01,162.03,161.915,161.945,1895500001.0
2008-08-20 13:35:00,161.945,161.99,161.93,161.95,1970700000.0
2008-08-20 13:40:00,161.95,162.01,161.935,162.0,1681700000.0
2008-08-20 13:45:00,162.0,162.05,161.97,162.0,2342299999.0
2008-08-20 13:50:00,162.0,162.02,161.96,162.0,2371500000.0
2008-08-20 13:55:00,162.0,162.04,161.995,162.025,1815600000.0
2008-08-20 14:00:00,162.025,162.12,162.005,162.1,3429500000.0
2008-08-20 14:05:00,162.11,162.19,162.095,162.185,3341400003.0
2008-08-20 14:10:00,162.185,162.215,162.165,162.21,3196199999.0
2008-08-20 14:15:00,162.205,162.22,162.115,162.13,2969599998.0
2008-08-20 14:20:00,162.13,162.13,162.075,162.085,3249000002.0
2008-08-20 14:25:00,162.085,162.12,162.065,162.075,2295600000.0
2008-08-20 14:30:00,162.075,162.16,162.065,162.13,2913999999.0
2008-08-20 14:35:00,162.135,162.14,162.075,162.09,3002000003.0
2008-08-20 14:40:00,162.09,162.1,162.0,162.02,2921900000.0
2008-08-20 14:45:00,162.02,162.04,161.975,161.985,2243999999.0
2008-08-20 14:50:00,161.99,162.015,161.965,161.97,2234400000.0
2008-08-20 14:55:00,161.965,162.02,161.96,162.01,1819000000.0
2008-08-20 15:00:00,162.01,162.06,162.005,162.01,2094000000.0
2008-08-20 15:05:00,162.015,162.05,162.01,162.04,1864800000.0
2008-08-20 15:10:00,162.04,162.14,162.035,162.135,3413699997.0
2008-08-20 15:15:00,162.135,162.14,162.055,162.065,2770299999.0
2008-08-20 15:20:00,162.065,162.16,162.065,162.145,2903600000.0
2008-08-20 15:25:00,162.145,162.17,162.135,162.155,2728800000.0
2008-08-20 15:30:00,162.155,162.16,162.085,162.135,4062599997.0
2008-08-20 15:35:00,162.135,162.17,162.1,162.125,4574700002.0
2008-08-20 15:40:00,162.13,162.14,162.09,162.12,4057200000.0
2008-08-20 15:45:00,162.12,162.135,161.98,162.0,4260000000.0
2008-08-20 15:50:00,161.99,162.01,161.945,161.95,3866299999.0
2008-08-20 15:55:00,161.95,161.99,161.9,161.935,3960099999.0
2008-08-20 16:00:00,161.93,161.96,161.9,161.95,4231000002.0
2008-08-20 16:05:00,161.95,161.985,161.925,161.96,3113499999.0
2008-08-20 16:10:00,161.955,162.005,161.915,162.005,3584199996.0
2008-08-20 16:15:00,162.005,162.015,161.945,161.96,4725099999.0
2008-08-20 16:20:00,161.955,162.03,161.945,161.96,3216100000.0
2008-08-20 16:25:00,161.96,161.99,161.915,161.93,3150100000.0
2008-08-20 16:30:00,161.92,162.01,161.9,161.95,3568500005.0
2008-08-20 16:35:00,161.95,161.985,161.835,161.955,4083000003.0
2008-08-20 16:40:00,161.955,162.07,161.91,162.06,3988499998.0
2008-08-20 16:45:00,162.06,162.1,162.04,162.08,3543700000.0
2008-08-20 16:50:00,162.08,162.11,161.965,161.995,4312600001.0
2008-08-20 16:55:00,161.995,162.02,161.835,161.85,3691300000.0
2008-08-20 17:00:00,161.845,161.92,161.84,161.905,3385000001.0
2008-08-20 17:05:00,161.905,161.93,161.85,161.85,3619600002.0
2008-08-20 17:10:00,161.85,161.87,161.58,161.675,5559099984.0
2008-08-20 17:15:00,161.675,161.74,161.66,161.715,3495100000.0
2008-08-20 17:20:00,161.715,161.76,161.67,161.7,3498200001.0
2008-08-20 17:25:00,161.695,161.72,161.525,161.54,4739999993.0
2008-08-20 17:30:00,161.54,161.54,161.495,161.5,3183100000.0
2008-08-20 17:35:00,161.5,161.55,161.46,161.53,3591100000.0
2008-08-20 17:40:00,161.53,161.56,161.51,161.525,2962600000.0
2008-08-20 17:45:00,161.525,161.585,161.515,161.57,2687399998.0
2008-08-20 17:50:00,161.57,161.66,161.56,161.64,2603199999.0
2008-08-20 17:55:00,161.64,161.69,161.59,161.68,2405900000.0
2008-08-20 18:00:00,161.68,161.68,161.58,161.61,2591800000.0
2008-08-20 18:05:00,161.61,161.71,161.595,161.68,2359600000.0
2008-08-20 18:10:00,161.68,161.73,161.675,161.69,1917000000.0
2008-08-20 18:15:00,161.69,161.76,161.685,161.75,2246900000.0
2008-08-20 18:20:00,161.75,161.75,161.68,161.705,2226600000.0
2008-08-20 18:25:00,161.705,161.73,161.68,161.7,1822400000.0
2008-08-20 18:30:00,161.695,161.74,161.68,161.695,2214400000.0
2008-08-20 18:35:00,161.695,161.7,161.625,161.635,1922400000.0
2008-08-20 18:40:00,161.65,161.65,161.565,161.59,2030000000.0
2008-08-20 18:45:00,161.59,161.66,161.575,161.615,2048399996.0
2008-08-20 18:50:00,161.615,161.64,161.595,161.61,2340200000.0
2008-08-20 18:55:00,161.61,161.61,161.525,161.555,1988000000.0
2008-08-20 19:00:00,161.555,161.565,161.49,161.495,1547300000.0
2008-08-20 19:05:00,161.495,161.51,161.46,161.475,1897999999.0
2008-08-20 19:10:00,161.475,161.54,161.465,161.52,1509100000.0
2008-08-20 19:15:00,161.52,161.58,161.515,161.57,1431500000.0
2008-08-20 19:20:00,161.565,161.64,161.565,161.62,2073900000.0
2008-08-20 19:25:00,161.62,161.645,161.595,161.63,1090200000.0
2008-08-20 19:30:00,161.63,161.64,161.585,161.62,1522400000.0
2008-08-20 19:35:00,161.62,161.64,161.585,161.63,1110700000.0
2008-08-20 19:40:00,161.625,161.655,161.605,161.61,1183000000.0
2008-08-20 19:45:00,161.605,161.64,161.585,161.64,1314200000.0
2008-08-20 19:50:00,161.635,161.64,161.575,161.59,1774000000.0
2008-08-20 19:55:00,161.59,161.645,161.58,161.62,1205700000.0
2008-08-20 20:00:00,161.62,161.65,161.585,161.59,2403300000.0
2008-08-20 20:05:00,161.59,161.64,161.58,161.615,2189500000.0
2008-08-20 20:10:00,161.62,161.655,161.515,161.62,1922999999.0
2008-08-20 20:15:00,161.625,161.72,161.62,161.695,1445500001.0
2008-08-20 20:20:00,161.695,161.705,161.63,161.695,1808800001.0
2008-08-20 20:25:00,161.7,161.79,161.7,161.775,1572199999.0
2008-08-20 20:30:00,161.775,161.81,161.755,161.77,1220100000.0
2008-08-20 20:35:00,161.77,161.87,161.765,161.87,1300700000.0
2008-08-20 20:40:00,161.855,161.925,161.855,161.915,1420000000.0
2008-08-20 20:45:00,161.91,161.91,161.84,161.86,1656300000.0
2008-08-20 20:50:00,161.86,161.88,161.815,161.865,1183500000.0
2008-08-20 20:55:00,161.865,161.87,161.785,161.84,1889900000.0
2008-08-20 21:00:00,161.85,161.85,161.805,161.845,1336000000.0
2008-08-20 21:05:00,161.845,161.9,161.825,161.865,1361900000.0
2008-08-20 21:10:00,161.87,161.88,161.825,161.875,1853300000.0
2008-08-20 21:15:00,161.875,161.9,161.845,161.885,1557100000.0
2008-08-20 21:20:00,161.88,161.89,161.845,161.86,1545000000.0
2008-08-20 21:25:00,161.87,161.92,161.855,161.875,1534700000.0
2008-08-20 21:30:00,161.875,161.88,161.795,161.82,1618900000.0
2008-08-20 21:35:00,161.82,161.83,161.795,161.82,671100000.0
2008-08-20 21:40:00,161.82,161.95,161.81,161.94,1746600000.0
2008-08-20 21:45:00,161.945,161.96,161.925,161.925,1841100000.0
2008-08-20 21:50:00,161.925,161.93,161.875,161.895,1308996265.0
2008-08-20 21:55:00,161.895,161.93,161.845,161.845,1329700000.0
2008-08-20 22:00:00,161.85,161.9,161.845,161.88,707100000.0
2008-08-20 22:05:00,161.88,161.91,161.87,161.89,806500000.0
2008-08-20 22:10:00,161.89,161.9,161.87,161.895,570500000.0
2008-08-20 22:15:00,161.895,161.94,161.88,161.935,331900000.0
2008-08-20 22:20:00,161.935,161.97,161.935,161.96,155000000.0
2008-08-20 22:25:00,161.96,161.97,161.935,161.955,375000000.0
2008-08-20 22:30:00,161.955,161.98,161.955,161.97,331700000.0
2008-08-20 22:35:00,161.975,162.02,161.97,162.005,504400000.0
2008-08-20 22:40:00,162.005,162.08,161.99,162.03,784200000.0
2008-08-20 22:45:00,162.03,162.08,162.02,162.06,1124500000.0
2008-08-20 22:50:00,162.065,162.07,162.05,162.06,448500000.0
2008-08-20 22:55:00,162.06,162.06,162.01,162.01,439900000.0
2008-08-20 23:00:00,162.025,162.025,161.95,161.99,467400000.0
2008-08-20 23:05:00,161.98,161.99,161.94,161.96,87300000.0
2008-08-20 23:10:00,161.95,161.96,161.9,161.9,54300000.0
2008-08-20 23:15:00,161.9,161.93,161.9,161.9,173400000.0
2008-08-20 23:20:00,161.9,161.9,161.86,161.88,153900000.0
2008-08-20 23:25:00,161.88,161.92,161.84,161.86,146000000.0
2008-08-20 23:30:00,161.86,161.87,161.86,161.86,11000000.0
2008-08-20 23:35:00,161.86,161.9,161.86,161.89,59100000.0
2008-08-20 23:40:00,161.89,161.925,161.865,161.925,57300000.0
2008-08-20 23:45:00,161.93,161.93,161.89,161.89,101100000.0
2008-08-20 23:50:00,161.9,161.91,161.855,161.88,133500000.0
2008-08-20 23:55:00,161.88,161.98,161.825,161.96,271100000.0
2008-08-21 00:00:00,161.96,161.96,161.88,161.89,240600000.0
2008-08-21 00:05:00,161.89,161.89,161.83,161.84,116800000.0
2008-08-21 00:10:00,161.85,161.86,161.81,161.85,289600000.0
2008-08-21 00:15:00,161.85,161.89,161.78,161.8,366800000.0
2008-08-21 00:20:00,161.8,161.85,161.8,161.81,196200000.0
2008-08-21 00:25:00,161.82,161.82,161.8,161.8,95200001.0
2008-08-21 00:30:00,161.8,161.83,161.75,161.75,242800000.0
2008-08-21 00:35:00,161.75,161.81,161.715,161.81,351900000.0
2008-08-21 00:40:00,161.81,161.83,161.76,161.81,444600000.0
2008-08-21 00:45:00,161.81,161.84,161.765,161.81,273100000.0
2008-08-21 00:50:00,161.82,161.83,161.79,161.81,203400000.0
2008-08-21 00:55:00,161.82,161.85,161.8,161.82,336200000.0
2008-08-21 01:00:00,161.83,161.84,161.81,161.82,301200000.0
2008-08-21 01:05:00,161.81,161.83,161.74,161.79,354000000.0
2008-08-21 01:10:00,161.79,161.82,161.775,161.8,376700000.0
2008-08-21 01:15:00,161.8,161.83,161.78,161.79,223100000.0
2008-08-21 01:20:00,161.8,161.85,161.8,161.83,257900000.0
2008-08-21 01:25:00,161.83,161.86,161.82,161.84,239600000.0
2008-08-21 01:30:00,161.84,161.87,161.83,161.85,155600000.0
2008-08-21 01:35:00,161.85,161.86,161.82,161.85,104500000.0
2008-08-21 01:40:00,161.85,161.86,161.82,161.83,88300000.0
2008-08-21 01:45:00,161.83,161.86,161.81,161.81,264400000.0
2008-08-21 01:50:00,161.81,161.89,161.81,161.83,386300000.0
2008-08-21 01:55:00,161.83,161.85,161.79,161.84,519100001.0
2008-08-21 02:00:00,161.84,161.85,161.78,161.78,534400000.0
2008-08-21 02:05:00,161.78,161.835,161.74,161.79,749000000.0
2008-08-21 02:10:00,161.79,161.81,161.77,161.77,535500000.0
2008-08-21 02:15:00,161.77,161.81,161.75,161.77,1223700000.0
2008-08-21 02:20:00,161.77,161.78,161.73,161.75,1412600000.0
2008-08-21 02:25:00,161.75,161.88,161.74,161.83,2243999999.0
2008-08-21 02:30:00,161.84,161.93,161.83,161.9,2154100003.0
2008-08-21 02:35:00,161.9,161.94,161.9,161.93,1030699999.0
2008-08-21 02:40:00,161.93,162.0,161.91,161.99,1304300000.0
2008-08-21 02:45:00,162.0,162.11,162.0,162.08,3555499988.0
2008-08-21 02:50:00,162.07,162.19,162.06,162.18,2462599983.0
2008-08-21 02:55:00,162.18,162.19,162.09,162.1,2361000002.0
2008-08-21 03:00:00,162.11,162.11,162.03,162.03,3670899975.0
2008-08-21 03:05:00,162.04,162.06,162.01,162.04,1914300000.0
2008-08-21 03:10:00,162.04,162.05,162.0,162.01,1309500002.0
2008-08-21 03:15:00,162.01,162.01,161.94,161.94,761199999.0
2008-08-21 03:20:00,161.95,162.0,161.93,161.99,1419400001.0
2008-08-21 03:25:00,161.99,162.02,161.97,161.99,1493700003.0
2008-08-21 03:30:00,161.99,162.0,161.905,161.92,1806800006.0
2008-08-21 03:35:00,161.92,162.01,161.9,161.99,1231900000.0
2008-08-21 03:40:00,161.99,162.03,161.96,161.97,1520800004.0
2008-08-21 03:45:00,161.97,162.01,161.96,162.0,938400001.0
2008-08-21 03:50:00,162.0,162.01,161.96,161.96,1027100004.0
2008-08-21 03:55:00,161.96,162.04,161.96,161.99,544200000.0
2008-08-21 04:00:00,161.99,162.02,161.95,161.99,1375399999.0
2008-08-21 04:05:00,161.99,162.05,161.99,162.04,741300000.0
2008-08-21 04:10:00,162.04,162.05,162.01,162.03,1470899999.0
2008-08-21 04:15:00,162.03,162.04,161.99,162.02,1064899999.0
2008-08-21 04:20:00,162.02,162.14,162.01,162.13,2702900003.0
2008-08-21 04:25:00,162.13,162.2,162.125,162.13,1708700010.0
2008-08-21 04:30:00,162.13,162.14,162.06,162.06,1198900008.0
2008-08-21 04:35:00,162.06,162.07,161.98,162.05,2021499999.0
2008-08-21 04:40:00,162.05,162.05,161.94,161.98,1035700000.0
2008-08-21 04:45:00,161.98,162.0,161.97,161.97,818299999.0
2008-08-21 04:50:00,161.98,162.01,161.96,162.01,893600000.0
2008-08-21 04:55:00,162.01,162.01,162.0,162.01,635100000.0
2008-08-21 05:00:00,162.0,162.04,162.0,162.01,662900001.0
2008-08-21 05:05:00,162.01,162.01,161.96,161.99,811500000.0
2008-08-21 05:10:00,161.99,162.0,161.97,162.0,2765300000.0
2008-08-21 05:15:00,162.01,162.02,161.96,161.98,910300003.0
2008-08-21 05:20:00,161.98,162.05,161.98,162.01,1473499996.0
2008-08-21 05:25:00,162.01,162.02,162.01,162.01,97100000.0
2008-08-21 05:30:00,162.01,162.06,161.96,161.96,815000002.0
2008-08-21 05:35:00,161.96,161.96,161.91,161.95,1256700015.0
2008-08-21 05:40:00,161.95,161.98,161.94,161.94,763400002.0
2008-08-21 05:45:00,161.94,161.95,161.9,161.93,1438699999.0
2008-08-21 05:50:00,161.93,161.93,161.88,161.88,972899997.0
2008-08-21 05:55:00,161.88,161.93,161.87,161.91,2613200004.0
2008-08-21 06:00:00,161.91,161.98,161.91,161.97,1422999999.0
2008-08-21 06:05:00,161.96,161.98,161.92,161.97,1102400000.0
2008-08-21 06:10:00,161.97,161.97,161.89,161.92,1019500000.0
2008-08-21 06:15:00,161.92,161.98,161.9,161.97,1609399999.0
2008-08-21 06:20:00,161.97,161.995,161.935,161.965,754800000.0
2008-08-21 06:25:00,161.97,161.97,161.89,161.89,1107200000.0
2008-08-21 06:30:00,161.89,161.93,161.89,161.92,914099999.0
2008-08-21 06:35:00,161.915,161.94,161.87,161.88,1534100000.0
2008-08-21 06:40:00,161.88,161.95,161.88,161.95,1125800000.0
2008-08-21 06:45:00,161.95,162.0,161.94,161.95,711700000.0
2008-08-21 06:50:00,161.95,161.955,161.92,161.93,382300000.0
2008-08-21 06:55:00,161.93,161.94,161.86,161.89,1215200000.0
2008-08-21 07:00:00,161.89,161.94,161.89,161.92,640100000.0
2008-08-21 07:05:00,161.92,161.92,161.785,161.785,4016400008.0
2008-08-21 07:10:00,161.79,161.89,161.79,161.85,3237100006.0
2008-08-21 07:15:00,161.85,161.86,161.69,161.71,3432200002.0
2008-08-21 07:20:00,161.7,161.72,161.45,161.47,2891481997.0
2008-08-21 07:25:00,161.46,161.46,161.13,161.36,3255931500.0
2008-08-21 07:30:00,161.355,161.38,161.28,161.32,2830600001.0
2008-08-21 07:35:00,161.32,161.37,161.28,161.28,3234900007.0
2008-08-21 07:40:00,161.28,161.32,161.145,161.26,3276800001.0
2008-08-21 07:45:00,161.26,161.3,161.17,161.23,1992500001.0
2008-08-21 07:50:00,161.23,161.33,161.13,161.3,1766167499.0
2008-08-21 07:55:00,161.3,161.305,161.19,161.2,1546300002.0
2008-08-21 08:00:00,161.2,161.21,161.03,161.11,2221700002.0
2008-08-21 08:05:00,161.12,161.17,161.06,161.14,2481800000.0
2008-08-21 08:10:00,161.15,161.27,161.125,161.185,2847600000.0
2008-08-21 08:15:00,161.18,161.25,161.13,161.25,2513000001.0
2008-08-21 08:20:00,161.25,161.28,161.055,161.07,4257799992.0
2008-08-21 08:25:00,161.07,161.09,160.975,161.035,3021400000.0
2008-08-21 08:30:00,161.035,161.09,161.025,161.05,2304000000.0
2008-08-21 08:35:00,161.05,161.05,160.89,160.99,2987599999.0
2008-08-21 08:40:00,160.99,161.16,160.96,161.13,2695500000.0
2008-08-21 08:45:00,161.13,161.21,161.1,161.18,2574399999.0
2008-08-21 08:50:00,161.175,161.19,161.105,161.18,3270100000.0
2008-08-21 08:55:00,161.18,161.315,161.115,161.15,3614200001.0
2008-08-21 09:00:00,161.15,161.165,161.085,161.125,3052600000.0
2008-08-21 09:05:00,161.125,161.31,161.095,161.3,2891600000.0
2008-08-21 09:10:00,161.3,161.3,161.2,161.25,2511400000.0
2008-08-21 09:15:00,161.25,161.32,161.245,161.255,2315700000.0
2008-08-21 09:20:00,161.255,161.36,161.225,161.305,2528200000.0
2008-08-21 09:25:00,161.29,161.32,161.215,161.23,2935800000.0
2008-08-21 09:30:00,161.225,161.25,161.125,161.145,2515700000.0
2008-08-21 09:35:00,161.145,161.16,161.0,161.055,2886800001.0
2008-08-21 09:40:00,161.055,161.085,161.03,161.07,1362600000.0
2008-08-21 09:45:00,161.065,161.11,160.965,160.99,2415067500.0
2008-08-21 09:50:00,160.99,161.04,160.975,161.03,3100600000.0
2008-08-21 09:55:00,161.035,161.13,161.025,161.09,2105600000.0
2008-08-21 10:00:00,161.095,161.215,161.095,161.1,2690600000.0
2008-08-21 10:05:00,161.095,161.1,161.03,161.06,1781200000.0
2008-08-21 10:10:00,161.06,161.065,160.965,160.97,2294299999.0
2008-08-21 10:15:00,160.97,160.98,160.93,160.955,2896500001.0
2008-08-21 10:20:00,160.96,161.0,160.935,160.955,2560000000.0
2008-08-21 10:25:00,160.955,160.97,160.89,160.945,2214800000.0
2008-08-21 10:30:00,160.945,160.96,160.735,160.745,3274699999.0
2008-08-21 10:35:00,160.745,160.76,160.635,160.65,3744700001.0
2008-08-21 10:40:00,160.65,160.71,160.62,160.705,2822700000.0
2008-08-21 10:45:00,160.71,160.79,160.71,160.775,3497600000.0
2008-08-21 10:50:00,160.775,160.785,160.685,160.725,2499999999.0
2008-08-21 10:55:00,160.725,160.78,160.715,160.77,2266399999.0
2008-08-21 11:00:00,160.77,160.775,160.66,160.725,3117700002.0
2008-08-21 11:05:00,160.725,160.79,160.725,160.77,3052500001.0
2008-08-21 11:10:00,160.77,160.81,160.735,160.795,2791200001.0
2008-08-21 11:15:00,160.795,160.87,160.775,160.775,3249199999.0
2008-08-21 11:20:00,160.78,160.785,160.71,160.755,2017000000.0
2008-08-21 11:25:00,160.755,160.79,160.66,160.79,1828100000.0
2008-08-21 11:30:00,160.79,160.83,160.765,160.815,1920000000.0
2008-08-21 11:35:00,160.815,160.835,160.78,160.785,2346599996.0
2008-08-21 11:40:00,160.785,160.88,160.785,160.81,2923700000.0
2008-08-21 11:45:00,160.8,160.84,160.53,160.535,5028799990.0
2008-08-21 11:50:00,160.545,160.62,160.5,160.59,2875500002.0
2008-08-21 11:55:00,160.595,160.65,160.56,160.575,2467000000.0
2008-08-21 12:00:00,160.58,160.62,160.565,160.595,2220600000.0
2008-08-21 12:05:00,160.6,160.65,160.57,160.59,2124000000.0
2008-08-21 12:10:00,160.59,160.615,160.57,160.61,2009699998.0
2008-08-21 12:15:00,160.61,160.65,160.59,160.65,2253700000.0
2008-08-21 12:20:00,160.65,160.7,160.6,160.7,2158700000.0
2008-08-21 12:25:00,160.705,160.71,160.615,160.62,1939900000.0
2008-08-21 12:30:00,160.62,160.635,160.58,160.6,2523400000.0
2008-08-21 12:35:00,160.595,160.61,160.55,160.555,2742699998.0
2008-08-21 12:40:00,160.555,160.61,160.505,160.6,2931899998.0
2008-08-21 12:45:00,160.605,160.69,160.565,160.64,2480199996.0
2008-08-21 12:50:00,160.645,160.735,160.61,160.675,2214399998.0
2008-08-21 12:55:00,160.675,160.69,160.535,160.535,1972800001.0
2008-08-21 13:00:00,160.535,160.64,160.535,160.635,2642200000.0
2008-08-21 13:05:00,160.635,160.68,160.575,160.645,2655900000.0
2008-08-21 13:10:00,160.64,160.69,160.605,160.65,2103000000.0
2008-08-21 13:15:00,160.64,160.67,160.57,160.6,2517200000.0
2008-08-21 13:20:00,160.605,160.655,160.56,160.56,2070200003.0
2008-08-21 13:25:00,160.56,160.585,160.48,160.5,2917000004.0
2008-08-21 13:30:00,160.5,160.59,160.5,160.575,2205600000.0
2008-08-21 13:35:00,160.575,160.575,160.485,160.51,2354900000.0
2008-08-21 13:40:00,160.51,160.53,160.42,160.51,3260900000.0
2008-08-21 13:45:00,160.525,160.555,160.37,160.385,4745399997.0
2008-08-21 13:50:00,160.385,160.4,160.3,160.37,3931000001.0
2008-08-21 13:55:00,160.375,160.47,160.345,160.445,3029300001.0
2008-08-21 14:00:00,160.45,160.45,160.245,160.27,3118299999.0
2008-08-21 14:05:00,160.275,160.41,160.255,160.365,2823500000.0
2008-08-21 14:10:00,160.365,160.37,160.23,160.335,2892699999.0
2008-08-21 14:15:00,160.335,160.375,160.28,160.3,2762400000.0
2008-08-21 14:20:00,160.3,160.36,160.255,160.34,2980400004.0
2008-08-21 14:25:00,160.34,160.37,160.285,160.355,2687100000.0
2008-08-21 14:30:00,160.355,160.365,160.26,160.295,4007699998.0
2008-08-21 14:35:00,160.285,160.31,160.18,160.25,3026199999.0
2008-08-21 14:40:00,160.26,160.295,160.23,160.28,2934299997.0
2008-08-21 14:45:00,160.28,160.365,160.245,160.35,2905700000.0
2008-08-21 14:50:00,160.35,160.525,160.33,160.46,3517000001.0
2008-08-21 14:55:00,160.46,160.59,160.43,160.53,3329100000.0
2008-08-21 15:00:00,160.53,160.705,160.515,160.695,3654499999.0
2008-08-21 15:05:00,160.695,160.74,160.665,160.69,3133400000.0
2008-08-21 15:10:00,160.69,160.71,160.615,160.615,2671799998.0
2008-08-21 15:15:00,160.615,160.715,160.605,160.715,2709500000.0
2008-08-21 15:20:00,160.715,160.79,160.665,160.78,2779300003.0
2008-08-21 15:25:00,160.78,160.83,160.735,160.825,2192800000.0
2008-08-21 15:30:00,160.82,160.86,160.745,160.825,3375100002.0
2008-08-21 15:35:00,160.825,161.025,160.775,161.02,3203700001.0
2008-08-21 15:40:00,161.015,161.08,160.955,161.04,3778400001.0
2008-08-21 15:45:00,161.04,161.18,161.025,161.13,3846600004.0
2008-08-21 15:50:00,161.13,161.165,161.075,161.135,3505500003.0
2008-08-21 15:55:00,161.135,161.21,161.03,161.15,3732000002.0
2008-08-21 16:00:00,161.145,161.225,161.035,161.13,4817199986.0
2008-08-21 16:05:00,161.135,161.16,160.915,160.92,4201099996.0
2008-08-21 16:10:00,160.92,160.965,160.875,160.895,4305799997.0
2008-08-21 16:15:00,160.9,161.04,160.845,161.01,3772299998.0
2008-08-21 16:20:00,161.01,161.145,161.01,161.035,3631599999.0
2008-08-21 16:25:00,161.035,161.14,161.035,161.085,3548100000.0
2008-08-21 16:30:00,161.085,161.09,161.0,161.03,2977400000.0
2008-08-21 16:35:00,161.025,161.085,160.97,161.085,3172200001.0
2008-08-21 16:40:00,161.08,161.21,161.07,161.155,3592899996.0
2008-08-21 16:45:00,161.155,161.21,161.15,161.165,3257200001.0
2008-08-21 16:50:00,161.165,161.175,161.08,161.125,4578400001.0
2008-08-21 16:55:00,161.125,161.13,161.055,161.105,4027600009.0
2008-08-21 17:00:00,161.11,161.13,161.06,161.115,4774200010.0
2008-08-21 17:05:00,161.115,161.13,161.05,161.095,3870499997.0
2008-08-21 17:10:00,161.095,161.16,161.075,161.13,4323299999.0
2008-08-21 17:15:00,161.13,161.155,161.105,161.125,3693700001.0
2008-08-21 17:20:00,161.125,161.135,161.06,161.09,3085900001.0
2008-08-21 17:25:00,161.09,161.18,161.07,161.13,3753399995.0
2008-08-21 17:30:00,161.13,161.18,161.12,161.14,2652900001.0
2008-08-21 17:35:00,161.145,161.23,161.12,161.125,3442299997.0
2008-08-21 17:40:00,161.125,161.225,161.1,161.17,3192700003.0
2008-08-21 17:45:00,161.155,161.19,161.13,161.15,2843100003.0
2008-08-21 17:50:00,161.15,161.21,161.14,161.175,2840200003.0
2008-08-21 17:55:00,161.175,161.21,161.155,161.18,3056100001.0
2008-08-21 18:00:00,161.185,161.24,161.17,161.185,2498400000.0
2008-08-21 18:05:00,161.185,161.26,161.17,161.245,2797899999.0
2008-08-21 18:10:00,161.245,161.26,161.195,161.215,2536000005.0
2008-08-21 18:15:00,161.215,161.25,161.215,161.24,1970500000.0
2008-08-21 18:20:00,161.25,161.26,161.215,161.23,2042000000.0
2008-08-21 18:25:00,161.23,161.24,161.175,161.185,1773999999.0
2008-08-21 18:30:00,161.185,161.225,161.185,161.2,1372900000.0
2008-08-21 18:35:00,161.21,161.235,161.175,161.18,1300400000.0
2008-08-21 18:40:00,161.18,161.21,161.15,161.21,1704400000.0
2008-08-21 18:45:00,161.21,161.22,161.19,161.205,1132800000.0
2008-08-21 18:50:00,161.2,161.22,161.175,161.2,1612800000.0
2008-08-21 18:55:00,161.2,161.24,161.19,161.235,1139400000.0
2008-08-21 19:00:00,161.235,161.265,161.22,161.255,1679700000.0
2008-08-21 19:05:00,161.255,161.29,161.235,161.29,2320700000.0
2008-08-21 19:10:00,161.29,161.3,161.25,161.29,1476600000.0
2008-08-21 19:15:00,161.29,161.35,161.25,161.335,2540100000.0
2008-08-21 19:20:00,161.335,161.355,161.295,161.3,1917700000.0
2008-08-21 19:25:00,161.3,161.31,161.25,161.285,1175500000.0
2008-08-21 19:30:00,161.29,161.3,161.25,161.255,1026100000.0
2008-08-21 19:35:00,161.27,161.31,161.245,161.305,1568800000.0
2008-08-21 19:40:00,161.305,161.34,161.295,161.3,1272000000.0
2008-08-21 19:45:00,161.3,161.315,161.26,161.265,1010800000.0
2008-08-21 19:50:00,161.26,161.335,161.25,161.31,2043900000.0
2008-08-21 19:55:00,161.305,161.34,161.285,161.335,1514200000.0
2008-08-21 20:00:00,161.335,161.375,161.315,161.37,1223100000.0
2008-08-21 20:05:00,161.375,161.38,161.335,161.335,1198400000.0
2008-08-21 20:10:00,161.335,161.39,161.33,161.385,1972000000.0
2008-08-21 20:15:00,161.385,161.45,161.385,161.415,1775000000.0
2008-08-21 20:20:00,161.415,161.45,161.4,161.43,1124000000.0
2008-08-21 20:25:00,161.435,161.47,161.415,161.46,1460600000.0
2008-08-21 20:30:00,161.46,161.64,161.455,161.625,1986900001.0
2008-08-21 20:35:00,161.625,161.685,161.57,161.655,2061300000.0
2008-08-21 20:40:00,161.655,161.685,161.62,161.64,1306500000.0
2008-08-21 20:45:00,161.64,161.685,161.6,161.61,1652900001.0
2008-08-21 20:50:00,161.615,161.655,161.595,161.655,1336500000.0
2008-08-21 20:55:00,161.655,161.665,161.56,161.595,1543000000.0
2008-08-21 21:00:00,161.605,161.63,161.555,161.575,1435100000.0
2008-08-21 21:05:00,161.575,161.63,161.575,161.625,1044300000.0
2008-08-21 21:10:00,161.625,161.66,161.57,161.58,1428600000.0
2008-08-21 21:15:00,161.58,161.63,161.575,161.61,1446200000.0
2008-08-21 21:20:00,161.605,161.62,161.585,161.59,1022400000.0
2008-08-21 21:25:00,161.585,161.615,161.545,161.56,1440900000.0
2008-08-21 21:30:00,161.565,161.57,161.485,161.535,1359700003.0
2008-08-21 21:35:00,161.535,161.56,161.495,161.55,1016200000.0
2008-08-21 21:40:00,161.55,161.585,161.54,161.56,1041500000.0
2008-08-21 21:45:00,161.56,161.59,161.515,161.585,1204700000.0
2008-08-21 21:50:00,161.59,161.645,161.55,161.63,1336200000.0
2008-08-21 21:55:00,161.63,161.65,161.605,161.63,1442200000.0
2008-08-21 22:00:00,161.63,161.635,161.615,161.625,295400000.0
2008-08-21 22:05:00,161.62,161.665,161.52,161.535,934400000.0
2008-08-21 22:10:00,161.53,161.585,161.515,161.515,493800000.0
2008-08-21 22:15:00,161.515,161.56,161.515,161.535,457200000.0
2008-08-21 22:20:00,161.54,161.57,161.535,161.545,485000000.0
2008-08-21 22:25:00,161.545,161.625,161.525,161.54,792000000.0
2008-08-21 22:30:00,161.545,161.575,161.53,161.56,663500000.0
2008-08-21 22:35:00,161.565,161.645,161.56,161.645,1015400000.0
2008-08-21 22:40:00,161.645,161.645,161.605,161.62,441900000.0
2008-08-21 22:45:00,161.625,161.655,161.59,161.62,565200000.0
2008-08-21 22:50:00,161.62,161.635,161.58,161.6,320700000.0
2008-08-21 22:55:00,161.6,161.64,161.535,161.545,463200000.0
2008-08-21 23:00:00,161.56,161.59,161.495,161.5,281000000.0
2008-08-21 23:05:00,161.5,161.525,161.495,161.5,671200000.0
2008-08-21 23:10:00,161.5,161.58,161.49,161.53,220500000.0
2008-08-21 23:15:00,161.55,161.64,161.495,161.56,340500000.0
2008-08-21 23:20:00,161.565,161.61,161.56,161.6,149700000.0
2008-08-21 23:25:00,161.61,161.62,161.59,161.61,88000000.0
2008-08-21 23:30:00,161.61,161.61,161.535,161.56,67700000.0
2008-08-21 23:35:00,161.56,161.57,161.495,161.51,158700000.0
2008-08-21 23:40:00,161.52,161.52,161.5,161.51,174300000.0
2008-08-21 23:45:00,161.5,161.54,161.49,161.53,246700000.0
2008-08-21 23:50:00,161.54,161.56,161.5,161.52,127287000.0
2008-08-21 23:55:00,161.53,161.58,161.53,161.58,126700000.0
2008-08-22 00:00:00,161.57,161.615,161.51,161.56,347100000.0
2008-08-22 00:05:00,161.56,161.66,161.52,161.58,261100000.0
2008-08-22 00:10:00,161.58,161.59,161.565,161.57,367900000.0
2008-08-22 00:15:00,161.58,161.58,161.55,161.56,222400000.0
2008-08-22 00:20:00,161.56,161.57,161.55,161.55,250300000.0
2008-08-22 00:25:00,161.56,161.56,161.52,161.53,314200001.0
2008-08-22 00:30:00,161.54,161.62,161.53,161.57,655587000.0
2008-08-22 00:35:00,161.57,161.61,161.53,161.6,510200000.0
2008-08-22 00:40:00,161.6,161.61,161.58,161.59,355800000.0
2008-08-22 00:45:00,161.59,161.59,161.53,161.55,679499999.0
2008-08-22 00:50:00,161.54,161.57,161.51,161.53,513800000.0
2008-08-22 00:55:00,161.53,161.54,161.5,161.54,1122200001.0
2008-08-22 01:00:00,161.535,161.54,161.43,161.47,908350002.0
2008-08-22 01:05:00,161.48,161.55,161.47,161.55,323624000.0
2008-08-22 01:10:00,161.55,161.56,161.52,161.55,208900000.0
2008-08-22 01:15:00,161.54,161.6,161.54,161.56,340600000.0
2008-08-22 01:20:00,161.56,161.58,161.5,161.5,355100000.0
2008-08-22 01:25:00,161.5,161.52,161.5,161.51,276200000.0
2008-08-22 01:30:00,161.51,161.51,161.495,161.5,248600000.0
2008-08-22 01:35:00,161.5,161.53,161.495,161.5,946000001.0
2008-08-22 01:40:00,161.5,161.53,161.485,161.51,572000000.0
2008-08-22 01:45:00,161.51,161.53,161.495,161.5,1786400005.0
2008-08-22 01:50:00,161.5,161.5,161.485,161.5,886900000.0
2008-08-22 01:55:00,161.5,161.52,161.43,161.45,803000000.0
2008-08-22 02:00:00,161.45,161.56,161.45,161.53,975100000.0
2008-08-22 02:05:00,161.54,161.59,161.53,161.59,694300000.0
2008-08-22 02:10:00,161.59,161.65,161.59,161.63,628300000.0
2008-08-22 02:15:00,161.64,161.65,161.6,161.63,965200001.0
2008-08-22 02:20:00,161.63,161.65,161.605,161.64,1469999999.0
2008-08-22 02:25:00,161.64,161.64,161.54,161.61,2275999998.0
2008-08-22 02:30:00,161.61,161.72,161.61,161.67,1574100001.0
2008-08-22 02:35:00,161.67,161.72,161.645,161.7,1680899999.0
2008-08-22 02:40:00,161.7,161.7,161.65,161.66,1517600002.0
2008-08-22 02:45:00,161.66,161.675,161.64,161.64,886500000.0
2008-08-22 02:50:00,161.64,161.68,161.63,161.655,1632700003.0
2008-08-22 02:55:00,161.655,161.66,161.6,161.61,2216999991.0
2008-08-22 03:00:00,161.61,161.65,161.575,161.63,2616267499.0
2008-08-22 03:05:00,161.62,161.63,161.57,161.59,3493599999.0
2008-08-22 03:10:00,161.59,161.62,161.54,161.58,1658800001.0
2008-08-22 03:15:00,161.58,161.61,161.57,161.58,1442200000.0
2008-08-22 03:20:00,161.58,161.6,161.56,161.58,793900000.0
2008-08-22 03:25:00,161.58,161.59,161.56,161.565,605400000.0
2008-08-22 03:30:00,161.565,161.57,161.52,161.56,763600000.0
2008-08-22 03:35:00,161.56,161.57,161.55,161.57,660200000.0
2008-08-22 03:40:00,161.57,161.58,161.56,161.56,274800000.0
2008-08-22 03:45:00,161.57,161.59,161.55,161.59,1200600000.0
2008-08-22 03:50:00,161.59,161.59,161.55,161.57,366700000.0
2008-08-22 03:55:00,161.57,161.62,161.56,161.57,1226899999.0
2008-08-22 04:00:00,161.57,161.6,161.56,161.59,1839200005.0
2008-08-22 04:05:00,161.585,161.61,161.58,161.6,753999999.0
2008-08-22 04:10:00,161.6,161.64,161.58,161.63,800100002.0
2008-08-22 04:15:00,161.63,161.64,161.57,161.58,488600000.0
2008-08-22 04:20:00,161.58,161.61,161.57,161.6,400400000.0
2008-08-22 04:25:00,161.61,161.63,161.57,161.61,617200000.0
2008-08-22 04:30:00,161.61,161.7,161.61,161.675,1290500000.0
2008-08-22 04:35:00,161.68,161.77,161.68,161.74,1037800000.0
2008-08-22 04:40:00,161.75,161.77,161.72,161.725,606300000.0
2008-08-22 04:45:00,161.725,161.73,161.7,161.72,322900000.0
2008-08-22 04:50:00,161.72,161.77,161.71,161.76,342600000.0
2008-08-22 04:55:00,161.76,161.9,161.75,161.89,793400000.0
2008-08-22 05:00:00,161.89,161.99,161.89,161.94,1028700000.0
2008-08-22 05:05:00,161.95,162.08,161.94,162.03,1108900000.0
2008-08-22 05:10:00,162.03,162.03,161.975,162.02,1200200000.0
2008-08-22 05:15:00,162.02,162.05,161.99,162.02,772500000.0
2008-08-22 05:20:00,162.015,162.18,162.01,162.1,1518400000.0
2008-08-22 05:25:00,162.1,162.175,162.05,162.07,1229900000.0
2008-08-22 05:30:00,162.07,162.08,162.0,162.0,735400000.0
2008-08-22 05:35:00,162.01,162.04,161.97,162.03,524100000.0
2008-08-22 05:40:00,162.03,162.07,162.03,162.05,612000000.0
2008-08-22 05:45:00,162.04,162.08,161.95,161.98,763200000.0
2008-08-22 05:50:00,161.98,162.08,161.98,162.01,570900000.0
2008-08-22 05:55:00,162.02,162.04,161.94,161.98,880800000.0
2008-08-22 06:00:00,161.98,162.02,161.95,162.0,674300000.0
2008-08-22 06:05:00,162.01,162.08,162.01,162.03,327400000.0
2008-08-22 06:10:00,162.03,162.07,162.01,162.02,595100000.0
2008-08-22 06:15:00,162.02,162.11,161.99,162.11,1383400000.0
2008-08-22 06:20:00,162.11,162.16,162.09,162.16,1089600000.0
2008-08-22 06:25:00,162.15,162.17,162.08,162.09,1397000000.0
2008-08-22 06:30:00,162.09,162.12,162.09,162.1,832600000.0
2008-08-22 06:35:00,162.11,162.11,162.03,162.06,794900000.0
2008-08-22 06:40:00,162.055,162.07,162.03,162.04,328200000.0
2008-08-22 06:45:00,162.04,162.04,161.98,162.02,338200000.0
2008-08-22 06:50:00,162.01,162.05,162.01,162.03,187900000.0
2008-08-22 06:55:00,162.025,162.04,161.96,162.03,572800000.0
2008-08-22 07:00:00,162.03,162.13,162.03,162.11,815700000.0
2008-08-22 07:05:00,162.11,162.11,162.07,162.1,759400000.0
2008-08-22 07:10:00,162.1,162.11,162.07,162.1,672100000.0
2008-08-22 07:15:00,162.1,162.18,162.07,162.13,837700000.0
2008-08-22 07:20:00,162.13,162.13,162.08,162.12,436200000.0
2008-08-22 07:25:00,162.11,162.13,162.08,162.1,298200000.0
2008-08-22 07:30:00,162.1,162.16,162.09,162.09,559100000.0
2008-08-22 07:35:00,162.08,162.1,162.05,162.06,612600000.0
2008-08-22 07:40:00,162.06,162.14,162.04,162.14,1225699999.0
2008-08-22 07:45:00,162.135,162.14,162.05,162.07,980800000.0
2008-08-22 07:50:00,162.06,162.1,162.04,162.04,915300000.0
2008-08-22 07:55:00,162.04,162.07,162.01,162.055,1332200000.0
2008-08-22 08:00:00,162.05,162.11,161.98,162.0,1871800000.0
2008-08-22 08:05:00,162.0,162.05,161.97,161.98,1173000000.0
2008-08-22 08:10:00,161.98,162.03,161.93,162.01,1899100000.0
2008-08-22 08:15:00,162.01,162.02,161.935,161.975,1723800001.0
2008-08-22 08:20:00,161.97,162.0,161.96,161.98,1192500000.0
2008-08-22 08:25:00,161.975,162.085,161.97,162.045,1958100000.0
2008-08-22 08:30:00,162.045,162.14,162.02,162.11,1802900000.0
2008-08-22 08:35:00,162.11,162.12,162.04,162.09,1625500000.0
2008-08-22 08:40:00,162.09,162.1,162.04,162.075,1501500000.0
2008-08-22 08:45:00,162.08,162.12,162.05,162.09,1361700000.0
2008-08-22 08:50:00,162.09,162.31,162.09,162.3,2060500000.0
2008-08-22 08:55:00,162.3,162.32,162.23,162.25,2261500000.0
2008-08-22 09:00:00,162.26,162.33,162.205,162.28,2011100000.0
2008-08-22 09:05:00,162.28,162.34,162.225,162.285,4235199998.0
2008-08-22 09:10:00,162.285,162.375,162.255,162.33,3902700001.0
2008-08-22 09:15:00,162.32,162.32,162.265,162.265,4458200009.0
2008-08-22 09:20:00,162.265,162.29,162.215,162.27,4296500000.0
2008-08-22 09:25:00,162.275,162.365,162.245,162.36,3841999998.0
2008-08-22 09:30:00,162.36,162.37,162.315,162.355,4579699995.0
2008-08-22 09:35:00,162.355,162.36,162.25,162.265,4120900000.0
2008-08-22 09:40:00,162.265,162.27,162.15,162.155,4630199997.0
2008-08-22 09:45:00,162.155,162.21,162.1,162.15,5768800003.0
2008-08-22 09:50:00,162.15,162.18,162.08,162.17,3830400003.0
2008-08-22 09:55:00,162.17,162.22,162.095,162.185,5270800006.0
2008-08-22 10:00:00,162.185,162.22,162.03,162.05,4144200000.0
2008-08-22 10:05:00,162.06,162.13,162.05,162.11,4104399992.0
2008-08-22 10:10:00,162.115,162.17,162.105,162.14,3350999997.0
2008-08-22 10:15:00,162.135,162.18,162.095,162.165,4172000000.0
2008-08-22 10:20:00,162.165,162.22,162.155,162.165,4168999992.0
2008-08-22 10:25:00,162.165,162.18,162.145,162.175,3459399998.0
2008-08-22 10:30:00,162.17,162.18,162.135,162.16,3852299997.0
2008-08-22 10:35:00,162.16,162.16,162.09,162.1,3179299998.0
2008-08-22 10:40:00,162.1,162.125,161.975,161.985,4313000000.0
2008-08-22 10:45:00,161.985,162.04,161.965,162.04,3323599998.0
2008-08-22 10:50:00,162.03,162.09,162.015,162.035,3971200012.0
2008-08-22 10:55:00,162.035,162.075,161.98,162.01,3198399999.0
2008-08-22 11:00:00,161.995,162.02,161.875,161.915,4078600004.0
2008-08-22 11:05:00,161.92,162.02,161.905,162.02,3994100001.0
2008-08-22 11:10:00,162.02,162.02,161.915,161.94,3789499999.0
2008-08-22 11:15:00,161.95,161.99,161.895,161.955,3664599996.0
2008-08-22 11:20:00,161.955,162.02,161.945,161.95,3903499993.0
2008-08-22 11:25:00,161.95,162.03,161.93,161.945,2582000000.0
2008-08-22 11:30:00,161.95,162.02,161.935,162.01,2241700010.0
2008-08-22 11:35:00,162.005,162.01,161.945,161.965,2428800000.0
2008-08-22 11:40:00,161.965,162.0,161.945,161.95,2577100007.0
2008-08-22 11:45:00,161.945,161.99,161.895,161.94,3690700000.0
2008-08-22 11:50:00,161.93,162.05,161.93,162.05,4486799998.0
2008-08-22 11:55:00,162.05,162.07,161.97,161.985,2520599998.0
2008-08-22 12:00:00,161.985,162.095,161.975,162.0,4249500002.0
2008-08-22 12:05:00,161.995,162.0,161.925,161.94,4546799996.0
2008-08-22 12:10:00,161.95,161.99,161.905,161.98,4043400001.0
2008-08-22 12:15:00,161.985,162.115,161.965,162.09,3278200001.0
2008-08-22 12:20:00,162.09,162.1,162.015,162.09,3825299993.0
2008-08-22 12:25:00,162.09,162.11,162.065,162.08,3200499995.0
2008-08-22 12:30:00,162.08,162.11,162.05,162.08,2634099991.0
2008-08-22 12:35:00,162.09,162.105,162.045,162.075,1645799998.0
2008-08-22 12:40:00,162.07,162.1,162.045,162.09,1887699998.0
2008-08-22 12:45:00,162.1,162.11,162.065,162.065,2199499995.0
2008-08-22 12:50:00,162.065,162.14,162.035,162.12,2521800003.0
2008-08-22 12:55:00,162.12,162.18,162.095,162.15,3931899992.0
2008-08-22 13:00:00,162.15,162.3,162.125,162.285,4007099999.0
2008-08-22 13:05:00,162.285,162.38,162.285,162.33,4922300005.0
2008-08-22 13:10:00,162.33,162.395,162.32,162.325,3357599999.0
2008-08-22 13:15:00,162.325,162.4,162.32,162.375,2651000000.0
2008-08-22 13:20:00,162.375,162.47,162.375,162.425,3282800007.0
2008-08-22 13:25:00,162.425,162.465,162.375,162.42,4323699992.0
2008-08-22 13:30:00,162.42,162.45,162.36,162.36,4344899993.0
2008-08-22 13:35:00,162.365,162.57,162.325,162.565,4995099995.0
2008-08-22 13:40:00,162.565,162.72,162.555,162.65,5777699996.0
2008-08-22 13:45:00,162.65,162.8,162.645,162.71,5238300001.0
2008-08-22 13:50:00,162.71,162.71,162.615,162.65,5581499998.0
2008-08-22 13:55:00,162.65,162.7,162.57,162.61,6144300012.0
2008-08-22 14:00:00,162.61,162.63,162.515,162.52,4417599996.0
2008-08-22 14:05:00,162.52,162.52,162.425,162.485,5478399989.0
2008-08-22 14:10:00,162.485,162.57,162.455,162.525,5348000007.0
2008-08-22 14:15:00,162.53,162.61,162.5,162.605,4356400007.0
2008-08-22 14:20:00,162.605,162.69,162.575,162.605,4112499999.0
2008-08-22 14:25:00,162.6,162.65,162.595,162.625,3476700000.0
2008-08-22 14:30:00,162.625,162.675,162.61,162.665,3693700002.0
2008-08-22 14:35:00,162.66,162.68,162.595,162.64,4771600001.0
2008-08-22 14:40:00,162.64,162.71,162.615,162.69,4817499983.0
2008-08-22 14:45:00,162.69,162.75,162.675,162.715,4600600000.0
2008-08-22 14:50:00,162.715,162.75,162.695,162.72,4990500001.0
2008-08-22 14:55:00,162.72,162.72,162.655,162.705,3267400000.0
2008-08-22 15:00:00,162.7,162.8,162.7,162.8,3848300003.0
2008-08-22 15:05:00,162.8,162.89,162.785,162.865,5234400009.0
2008-08-22 15:10:00,162.865,162.98,162.865,162.955,4786500002.0
2008-08-22 15:15:00,162.955,162.97,162.905,162.955,6566900009.0
2008-08-22 15:20:00,162.955,162.97,162.895,162.92,5449900004.0
2008-08-22 15:25:00,162.93,162.98,162.89,162.955,4599199999.0
2008-08-22 15:30:00,162.955,162.97,162.91,162.94,4703399996.0
2008-08-22 15:35:00,162.93,162.97,162.905,162.905,4055200006.0
2008-08-22 15:40:00,162.905,162.97,162.865,162.885,5378500002.0
2008-08-22 15:45:00,162.885,162.905,162.855,162.87,4176200004.0
2008-08-22 15:50:00,162.87,162.93,162.865,162.925,3149900002.0
2008-08-22 15:55:00,162.925,162.95,162.89,162.925,3985699993.0
2008-08-22 16:00:00,162.92,163.04,162.875,163.01,5289200014.0
2008-08-22 16:05:00,163.005,163.1,162.99,163.085,6419399991.0
2008-08-22 16:10:00,163.075,163.08,162.92,162.935,5419399990.0
2008-08-22 16:15:00,162.935,162.95,162.885,162.905,4773300004.0
2008-08-22 16:20:00,162.905,162.955,162.895,162.9,3873700002.0
2008-08-22 16:25:00,162.9,162.92,162.87,162.885,4800500001.0
2008-08-22 16:30:00,162.885,162.94,162.875,162.91,3752399997.0
2008-08-22 16:35:00,162.92,162.93,162.885,162.885,4059999999.0
2008-08-22 16:40:00,162.89,162.9,162.84,162.85,5900800007.0
2008-08-22 16:45:00,162.85,162.87,162.795,162.86,4819899990.0
2008-08-22 16:50:00,162.86,162.89,162.835,162.87,4784299979.0
2008-08-22 16:55:00,162.875,162.9,162.84,162.865,5435600000.0
2008-08-22 17:00:00,162.865,162.88,162.655,162.7,5191600000.0
2008-08-22 17:05:00,162.7,162.78,162.695,162.76,3738499998.0
2008-08-22 17:10:00,162.755,162.77,162.715,162.745,3711099995.0
2008-08-22 17:15:00,162.745,162.76,162.685,162.735,3288399997.0
2008-08-22 17:20:00,162.735,162.75,162.61,162.67,4322600003.0
2008-08-22 17:25:00,162.67,162.68,162.565,162.59,4201900001.0
2008-08-22 17:30:00,162.59,162.61,162.54,162.55,3388799995.0
2008-08-22 17:35:00,162.555,162.58,162.495,162.515,3195900001.0
2008-08-22 17:40:00,162.515,162.55,162.49,162.51,4391599997.0
2008-08-22 17:45:00,162.51,162.59,162.5,162.57,3000600012.0
2008-08-22 17:50:00,162.565,162.62,162.55,162.61,2341800002.0
2008-08-22 17:55:00,162.61,162.68,162.605,162.625,2984500006.0
2008-08-22 18:00:00,162.62,162.67,162.62,162.64,2529100000.0
2008-08-22 18:05:00,162.645,162.72,162.64,162.675,2327000002.0
2008-08-22 18:10:00,162.675,162.68,162.635,162.675,1712100000.0
2008-08-22 18:15:00,162.675,162.68,162.635,162.66,2252500001.0
2008-08-22 18:20:00,162.66,162.7,162.64,162.675,1997900000.0
2008-08-22 18:25:00,162.675,162.74,162.675,162.735,1618599996.0
2008-08-22 18:30:00,162.735,162.79,162.735,162.775,1302000000.0
2008-08-22 18:35:00,162.775,162.81,162.725,162.805,2076700000.0
2008-08-22 18:40:00,162.805,162.81,162.725,162.775,2122400001.0
2008-08-22 18:45:00,162.78,162.78,162.705,162.725,2443199999.0
2008-08-22 18:50:00,162.725,162.76,162.7,162.705,1588699999.0
2008-08-22 18:55:00,162.705,162.74,162.66,162.66,1489399998.0
2008-08-22 19:00:00,162.66,162.76,162.645,162.695,2556799996.0
2008-08-22 19:05:00,162.695,162.71,162.585,162.585,2226600000.0
2008-08-22 19:10:00,162.585,162.65,162.575,162.635,1482600000.0
2008-08-22 19:15:00,162.64,162.69,162.615,162.68,1912799999.0
2008-08-22 19:20:00,162.665,162.68,162.625,162.63,900300003.0
2008-08-22 19:25:00,162.63,162.66,162.62,162.66,1070099999.0
2008-08-22 19:30:00,162.66,162.71,162.645,162.71,1170100001.0
2008-08-22 19:35:00,162.71,162.72,162.67,162.67,1475100000.0
2008-08-22 19:40:00,162.665,162.68,162.66,162.675,1070799999.0
2008-08-22 19:45:00,162.675,162.715,162.665,162.71,1321800001.0
2008-08-22 19:50:00,162.71,162.79,162.7,162.715,1686500001.0
2008-08-22 19:55:00,162.72,162.73,162.65,162.655,1457200000.0
2008-08-22 20:00:00,162.655,162.685,162.65,162.67,1146900000.0
2008-08-22 20:05:00,162.67,162.67,162.61,162.63,1936900001.0
2008-08-22 20:10:00,162.63,162.63,162.555,162.56,1383699998.0
2008-08-22 20:15:00,162.56,162.58,162.52,162.545,2195900000.0
2008-08-22 20:20:00,162.545,162.55,162.43,162.445,1818200000.0
2008-08-22 20:25:00,162.445,162.52,162.435,162.495,1741800000.0
2008-08-22 20:30:00,162.5,162.5,162.46,162.465,957100000.0
2008-08-22 20:35:00,162.47,162.51,162.465,162.48,731599999.0
2008-08-22 20:40:00,162.48,162.59,162.465,162.555,1484400000.0
2008-08-22 20:45:00,162.555,162.58,162.525,162.54,2197900000.0
2008-08-22 20:50:00,162.54,162.54,162.495,162.495,1104600000.0
2008-08-22 20:55:00,162.495,162.54,162.47,162.535,1674300000.0
2008-08-22 21:00:00,162.535,162.54,162.42,162.42,1335100000.0
2008-08-22 21:05:00,162.425,162.465,162.415,162.445,732400000.0
2008-08-22 21:10:00,162.45,162.505,162.445,162.495,711000000.0
2008-08-22 21:15:00,162.495,162.5,162.455,162.48,450500000.0
2008-08-22 21:20:00,162.485,162.52,162.46,162.52,385300000.0
2008-08-22 21:25:00,162.525,162.575,162.515,162.56,490100000.0
2008-08-22 21:30:00,162.56,162.57,162.53,162.55,213100000.0
2008-08-22 21:35:00,162.55,162.59,162.54,162.59,531400000.0
2008-08-22 21:40:00,162.59,162.61,162.565,162.58,565900000.0
2008-08-22 21:45:00,162.58,162.66,162.58,162.66,610400000.0
2008-08-22 21:50:00,162.66,162.66,162.565,162.58,731200000.0
2008-08-22 21:55:00,162.58,162.61,162.575,162.58,1046300000.0
2008-08-22 22:00:00,162.585,162.59,162.575,162.575,367400000.0
2008-08-22 22:05:00,162.575,162.6,162.565,162.575,262800000.0
2008-08-22 22:10:00,162.575,162.6,162.57,162.585,151000000.0
2008-08-22 22:15:00,162.585,162.64,162.585,162.64,183800000.0
2008-08-22 22:20:00,162.625,162.68,162.585,162.66,344900000.0
2008-08-22 22:25:00,162.645,162.69,162.64,162.685,377800000.0
2008-08-22 22:30:00,162.685,162.725,162.67,162.695,297600000.0
2008-08-22 22:35:00,162.695,162.695,162.605,162.625,384100000.0
2008-08-22 22:40:00,162.62,162.625,162.555,162.58,412200000.0
2008-08-22 22:45:00,162.58,162.63,162.575,162.63,247200000.0
2008-08-22 22:50:00,162.625,162.72,162.615,162.71,584400000.0
2008-08-22 22:55:00,162.71,162.835,162.71,162.815,649600000.0
2008-08-24 23:00:00,162.72,162.72,162.71,162.71,44100000.0
2008-08-24 23:05:00,162.685,162.705,162.635,162.66,468500000.0
2008-08-24 23:10:00,162.67,162.73,162.67,162.69,355400006.0
2008-08-24 23:15:00,162.68,162.69,162.67,162.67,368000010.0
2008-08-24 23:20:00,162.67,162.71,162.56,162.61,1082500005.0
2008-08-24 23:25:00,162.61,162.72,162.55,162.66,1981000008.0
2008-08-24 23:30:00,162.67,162.67,162.66,162.66,60800000.0
2008-08-24 23:35:00,162.66,162.68,162.635,162.67,649800001.0
2008-08-24 23:40:00,162.67,162.67,162.635,162.66,1106999991.0
2008-08-24 23:45:00,162.66,162.66,162.565,162.64,1023600012.0
2008-08-24 23:50:00,162.64,162.64,162.63,162.64,440600000.0
2008-08-24 23:55:00,162.64,162.7,162.64,162.67,1153299996.0
2008-08-25 00:00:00,162.67,162.755,162.67,162.69,414800000.0
2008-08-25 00:05:00,162.68,162.72,162.605,162.64,98900000.0
2008-08-25 00:10:00,162.64,162.66,162.59,162.595,124900000.0
2008-08-25 00:15:00,162.6,162.64,162.58,162.605,66400000.0
2008-08-25 00:20:00,162.605,162.62,162.59,162.6,47300000.0
2008-08-25 00:25:00,162.61,162.61,162.57,162.58,57800000.0
2008-08-25 00:30:00,162.59,162.62,162.555,162.59,58900000.0
2008-08-25 00:35:00,162.58,162.61,162.55,162.56,77800000.0
2008-08-25 00:40:00,162.56,162.56,162.5,162.51,168600000.0
2008-08-25 00:45:00,162.5,162.5,162.435,162.435,125600000.0
2008-08-25 00:50:00,162.45,162.49,162.43,162.43,190700000.0
2008-08-25 00:55:00,162.43,162.45,162.41,162.43,302200000.0
2008-08-25 01:00:00,162.43,162.44,162.4,162.4,121700000.0
2008-08-25 01:05:00,162.4,162.43,162.38,162.42,320500000.0
2008-08-25 01:10:00,162.42,162.43,162.36,162.38,258700000.0
2008-08-25 01:15:00,162.38,162.46,162.38,162.42,167500000.0
2008-08-25 01:20:00,162.43,162.49,162.43,162.48,132500000.0
2008-08-25 01:25:00,162.47,162.56,162.47,162.54,167500000.0
2008-08-25 01:30:00,162.54,162.55,162.51,162.54,197700000.0
2008-08-25 01:35:00,162.53,162.59,162.51,162.57,374700000.0
2008-08-25 01:40:00,162.56,162.57,162.49,162.49,219300000.0
2008-08-25 01:45:00,162.5,162.52,162.485,162.49,538299999.0
2008-08-25 01:50:00,162.48,162.51,162.465,162.48,458200001.0
2008-08-25 01:55:00,162.48,162.5,162.445,162.49,236000000.0
2008-08-25 02:00:00,162.49,162.55,162.45,162.47,393800000.0
2008-08-25 02:05:00,162.47,162.47,162.34,162.43,840300000.0
2008-08-25 02:10:00,162.43,162.435,162.255,162.31,1012399999.0
2008-08-25 02:15:00,162.32,162.33,162.2,162.2,1224500000.0
2008-08-25 02:20:00,162.2,162.33,162.2,162.265,844600000.0
2008-08-25 02:25:00,162.27,162.33,162.2,162.29,1784600001.0
2008-08-25 02:30:00,162.29,162.33,162.13,162.24,2849100005.0
2008-08-25 02:35:00,162.23,162.27,162.21,162.26,1589900001.0
2008-08-25 02:40:00,162.26,162.34,162.22,162.31,2480300000.0
2008-08-25 02:45:00,162.31,162.38,162.3,162.37,1799200000.0
2008-08-25 02:50:00,162.36,162.41,162.33,162.36,2293869639.0
2008-08-25 02:55:00,162.37,162.4,162.33,162.395,1248151588.0
2008-08-25 03:00:00,162.395,162.4,162.36,162.39,2268069644.0
2008-08-25 03:05:00,162.39,162.43,162.39,162.4,1677600002.0
2008-08-25 03:10:00,162.4,162.47,162.39,162.42,1607899998.0
2008-08-25 03:15:00,162.42,162.43,162.31,162.32,1185599999.0
2008-08-25 03:20:00,162.32,162.33,162.28,162.28,1570400001.0
2008-08-25 03:25:00,162.28,162.32,162.26,162.26,1350200001.0
2008-08-25 03:30:00,162.26,162.31,162.21,162.25,1800600000.0
2008-08-25 03:35:00,162.25,162.27,162.18,162.19,1839500000.0
2008-08-25 03:40:00,162.19,162.22,162.18,162.18,1616667499.0
2008-08-25 03:45:00,162.18,162.26,162.18,162.25,1365099999.0
2008-08-25 03:50:00,162.25,162.3,162.215,162.3,849400000.0
2008-08-25 03:55:00,162.3,162.35,162.29,162.29,918899999.0
2008-08-25 04:00:00,162.29,162.3,162.24,162.26,791300000.0
2008-08-25 04:05:00,162.26,162.27,162.23,162.25,472100001.0
2008-08-25 04:10:00,162.26,162.31,162.26,162.28,690600002.0
2008-08-25 04:15:00,162.28,162.31,162.25,162.27,978100001.0
2008-08-25 04:20:00,162.28,162.28,162.24,162.24,489100000.0
2008-08-25 04:25:00,162.24,162.31,162.24,162.3,966000000.0
2008-08-25 04:30:00,162.305,162.32,162.27,162.32,731000000.0
2008-08-25 04:35:00,162.32,162.35,162.31,162.32,775900000.0
2008-08-25 04:40:00,162.32,162.34,162.32,162.34,496200000.0
2008-08-25 04:45:00,162.34,162.36,162.33,162.33,556600000.0
2008-08-25 04:50:00,162.33,162.35,162.32,162.32,336000000.0
2008-08-25 04:55:00,162.32,162.33,162.285,162.32,523200000.0
2008-08-25 05:00:00,162.32,162.34,162.31,162.32,771500000.0
2008-08-25 05:05:00,162.32,162.33,162.31,162.33,727499998.0
2008-08-25 05:10:00,162.33,162.34,162.29,162.29,678100000.0
2008-08-25 05:15:00,162.29,162.36,162.28,162.34,552900000.0
2008-08-25 05:20:00,162.34,162.35,162.29,162.33,475700000.0
2008-08-25 05:25:00,162.33,162.34,162.27,162.27,1339499999.0
2008-08-25 05:30:00,162.28,162.29,162.245,162.27,794800000.0
2008-08-25 05:35:00,162.27,162.27,162.2,162.22,741699999.0
2008-08-25 05:40:00,162.22,162.22,162.18,162.2,897300000.0
2008-08-25 05:45:00,162.2,162.23,162.17,162.21,1103200000.0
2008-08-25 05:50:00,162.21,162.23,162.17,162.17,683600002.0
2008-08-25 05:55:00,162.16,162.17,162.04,162.11,1444500001.0
2008-08-25 06:00:00,162.11,162.14,162.06,162.06,841100002.0
2008-08-25 06:05:00,162.07,162.14,162.07,162.12,606400000.0
2008-08-25 06:10:00,162.11,162.14,162.08,162.12,578600001.0
2008-08-25 06:15:00,162.12,162.12,162.09,162.1,1090400000.0
2008-08-25 06:20:00,162.1,162.12,162.08,162.09,507000001.0
2008-08-25 06:25:00,162.09,162.1,162.015,162.05,808900001.0
2008-08-25 06:30:00,162.05,162.05,161.87,161.875,1721999999.0
2008-08-25 06:35:00,161.88,161.98,161.85,161.97,2256300000.0
2008-08-25 06:40:00,161.98,162.03,161.97,162.01,1171499997.0
2008-08-25 06:45:00,162.01,162.05,162.0,162.04,942000000.0
2008-08-25 06:50:00,162.05,162.05,162.025,162.03,487600000.0
2008-08-25 06:55:00,162.03,162.08,162.015,162.06,951800000.0
2008-08-25 07:00:00,162.06,162.13,162.03,162.11,1425099997.0
2008-08-25 07:05:00,162.105,162.13,162.085,162.11,1158900001.0
2008-08-25 07:10:00,162.115,162.12,162.07,162.11,696600002.0
2008-08-25 07:15:00,162.11,162.11,162.01,162.02,1727499998.0
2008-08-25 07:20:00,162.02,162.03,161.92,161.95,1823300001.0
2008-08-25 07:25:00,161.95,161.97,161.91,161.92,2464700003.0
2008-08-25 07:30:00,161.915,161.95,161.875,161.88,2319999991.0
2008-08-25 07:35:00,161.88,161.94,161.85,161.93,1986499999.0
2008-08-25 07:40:00,161.93,161.98,161.88,161.94,2619400004.0
2008-08-25 07:45:00,161.94,162.07,161.91,162.04,1792699999.0
2008-08-25 07:50:00,162.04,162.04,162.0,162.02,1522800001.0
2008-08-25 07:55:00,162.02,162.05,161.96,162.04,1775499997.0
2008-08-25 08:00:00,162.05,162.05,162.0,162.02,1945100000.0
2008-08-25 08:05:00,162.02,162.05,161.99,162.03,1676800000.0
2008-08-25 08:10:00,162.03,162.09,162.02,162.045,2377999999.0
2008-08-25 08:15:00,162.045,162.11,162.015,162.085,1588799998.0
2008-08-25 08:20:00,162.09,162.09,161.995,162.055,1809200000.0
2008-08-25 08:25:00,162.06,162.06,162.005,162.05,2024399998.0
2008-08-25 08:30:00,162.05,162.07,162.0,162.035,2755999999.0
2008-08-25 08:35:00,162.04,162.06,162.025,162.06,1222500001.0
2008-08-25 08:40:00,162.06,162.07,162.025,162.05,2498799998.0
2008-08-25 08:45:00,162.045,162.09,162.035,162.055,1598999996.0
2008-08-25 08:50:00,162.06,162.06,161.95,161.975,2957799998.0
2008-08-25 08:55:00,161.975,162.035,161.915,162.025,1856800000.0
2008-08-25 09:00:00,162.03,162.03,161.875,161.89,2947900000.0
2008-08-25 09:05:00,161.905,161.925,161.845,161.865,3622199999.0
2008-08-25 09:10:00,161.865,161.94,161.865,161.89,3399800002.0
2008-08-25 09:15:00,161.895,161.97,161.875,161.96,2466400000.0
2008-08-25 09:20:00,161.96,162.075,161.955,162.03,3445700001.0
2008-08-25 09:25:00,162.04,162.055,162.015,162.025,2270400001.0
2008-08-25 09:30:00,162.025,162.05,161.995,162.025,1870900000.0
2008-08-25 09:35:00,162.025,162.035,161.995,162.0,2205199999.0
2008-08-25 09:40:00,162.0,162.06,162.0,162.025,2328000000.0
2008-08-25 09:45:00,162.025,162.04,162.02,162.03,882000000.0
2008-08-25 09:50:00,162.03,162.035,162.0,162.005,1777200000.0
2008-08-25 09:55:00,162.01,162.12,161.985,162.115,2392700000.0
2008-08-25 10:00:00,162.115,162.115,162.005,162.04,1881600000.0
2008-08-25 10:05:00,162.04,162.13,162.025,162.095,2278700000.0
2008-08-25 10:10:00,162.095,162.15,162.095,162.12,2833700001.0
2008-08-25 10:15:00,162.12,162.13,162.075,162.115,1527500000.0
2008-08-25 10:20:00,162.115,162.15,162.1,162.135,1294600000.0
2008-08-25 10:25:00,162.13,162.16,162.105,162.115,1817300000.0
2008-08-25 10:30:00,162.115,162.155,162.115,162.14,1086600000.0
2008-08-25 10:35:00,162.14,162.14,162.065,162.075,2026700001.0
2008-08-25 10:40:00,162.075,162.085,162.01,162.01,4070399997.0
2008-08-25 10:45:00,162.01,162.055,162.005,162.05,2184200000.0
2008-08-25 10:50:00,162.05,162.115,162.045,162.065,1303600000.0
2008-08-25 10:55:00,162.065,162.13,162.04,162.13,2481699999.0
2008-08-25 11:00:00,162.13,162.17,162.12,162.155,1898200000.0
2008-08-25 11:05:00,162.16,162.17,162.145,162.155,1198699998.0
2008-08-25 11:10:00,162.155,162.16,162.07,162.08,2105299999.0
2008-08-25 11:15:00,162.08,162.1,162.05,162.055,1323000000.0
2008-08-25 11:20:00,162.055,162.085,162.05,162.07,1309200000.0
2008-08-25 11:25:00,162.07,162.12,162.065,162.1,794400000.0
2008-08-25 11:30:00,162.1,162.105,162.07,162.095,1267999997.0
2008-08-25 11:35:00,162.105,162.275,162.105,162.27,3055500001.0
2008-08-25 11:40:00,162.27,162.28,162.225,162.225,3010100000.0
2008-08-25 11:45:00,162.23,162.25,162.215,162.23,1630400000.0
2008-08-25 11:50:00,162.23,162.29,162.22,162.26,3013200007.0
2008-08-25 11:55:00,162.26,162.27,162.235,162.24,2874900007.0
2008-08-25 12:00:00,162.25,162.34,162.23,162.31,2955400000.0
2008-08-25 12:05:00,162.305,162.305,162.225,162.225,1613100000.0
2008-08-25 12:10:00,162.225,162.235,162.205,162.22,1031800000.0
2008-08-25 12:15:00,162.22,162.285,162.195,162.26,2457099999.0
2008-08-25 12:20:00,162.26,162.26,162.215,162.26,1791099999.0
2008-08-25 12:25:00,162.265,162.295,162.195,162.195,1929000000.0
2008-08-25 12:30:00,162.2,162.24,162.195,162.22,2436600000.0
2008-08-25 12:35:00,162.22,162.26,162.195,162.25,2087799999.0
2008-08-25 12:40:00,162.25,162.265,162.24,162.24,731100001.0
2008-08-25 12:45:00,162.24,162.24,162.16,162.165,1288700000.0
2008-08-25 12:50:00,162.165,162.18,162.125,162.15,2865899999.0
2008-08-25 12:55:00,162.15,162.175,162.135,162.16,2152500000.0
2008-08-25 13:00:00,162.16,162.27,162.155,162.27,2770600000.0
2008-08-25 13:05:00,162.27,162.28,162.205,162.21,1985100000.0
2008-08-25 13:10:00,162.21,162.22,162.165,162.185,2682700002.0
2008-08-25 13:15:00,162.19,162.275,162.185,162.19,3276700004.0
2008-08-25 13:20:00,162.185,162.29,162.185,162.28,2364300000.0
2008-08-25 13:25:00,162.28,162.285,162.195,162.215,1368900002.0
2008-08-25 13:30:00,162.215,162.22,162.16,162.18,2051899998.0
2008-08-25 13:35:00,162.18,162.265,162.18,162.26,1335400000.0
2008-08-25 13:40:00,162.26,162.27,162.225,162.23,983500000.0
2008-08-25 13:45:00,162.23,162.28,162.225,162.27,1405700000.0
2008-08-25 13:50:00,162.275,162.32,162.235,162.235,2232600000.0
2008-08-25 13:55:00,162.235,162.25,162.2,162.24,2203599998.0
2008-08-25 14:00:00,162.24,162.27,162.23,162.255,2105699999.0
2008-08-25 14:05:00,162.255,162.29,162.245,162.26,1805999998.0
2008-08-25 14:10:00,162.26,162.33,162.26,162.32,3297099997.0
2008-08-25 14:15:00,162.31,162.345,162.295,162.34,2772700003.0
2008-08-25 14:20:00,162.35,162.35,162.26,162.275,2882600001.0
2008-08-25 14:25:00,162.275,162.28,162.2,162.205,2587299995.0
2008-08-25 14:30:00,162.205,162.26,162.205,162.23,2603200000.0
2008-08-25 14:35:00,162.22,162.28,162.115,162.135,3735799992.0
2008-08-25 14:40:00,162.135,162.2,162.11,162.19,3902400002.0
2008-08-25 14:45:00,162.185,162.225,162.155,162.165,3187500002.0
2008-08-25 14:50:00,162.165,162.23,162.115,162.205,4403700004.0
2008-08-25 14:55:00,162.205,162.24,162.165,162.165,3163799995.0
2008-08-25 15:00:00,162.17,162.19,162.135,162.145,2650500003.0
2008-08-25 15:05:00,162.15,162.17,162.105,162.125,3582699997.0
2008-08-25 15:10:00,162.13,162.14,162.09,162.105,3572399996.0
2008-08-25 15:15:00,162.105,162.13,162.085,162.11,3350200002.0
2008-08-25 15:20:00,162.11,162.14,162.095,162.125,3048700003.0
2008-08-25 15:25:00,162.125,162.15,162.095,162.14,1788900000.0
2008-08-25 15:30:00,162.14,162.16,162.095,162.135,2489500000.0
2008-08-25 15:35:00,162.135,162.2,162.115,162.185,4601099989.0
2008-08-25 15:40:00,162.185,162.21,162.155,162.195,2540899999.0
2008-08-25 15:45:00,162.195,162.27,162.175,162.24,1562500000.0
2008-08-25 15:50:00,162.24,162.35,162.24,162.26,2445700000.0
2008-08-25 15:55:00,162.275,162.295,162.235,162.29,1805499999.0
2008-08-25 16:00:00,162.3,162.395,162.285,162.3,4287500001.0
2008-08-25 16:05:00,162.3,162.3,162.215,162.215,4000700000.0
2008-08-25 16:10:00,162.21,162.3,162.205,162.27,3954099999.0
2008-08-25 16:15:00,162.275,162.29,162.235,162.255,3057399997.0
2008-08-25 16:20:00,162.255,162.28,162.205,162.21,2542800003.0
2008-08-25 16:25:00,162.21,162.22,162.14,162.155,3162500001.0
2008-08-25 16:30:00,162.155,162.17,162.095,162.11,3001799999.0
2008-08-25 16:35:00,162.1,162.11,162.0,162.015,3476700004.0
2008-08-25 16:40:00,162.015,162.02,161.99,162.005,2162400001.0
2008-08-25 16:45:00,162.01,162.08,162.005,162.055,1874499998.0
2008-08-25 16:50:00,162.07,162.08,161.925,161.955,2671100003.0
2008-08-25 16:55:00,161.955,161.98,161.895,161.895,2400599991.0
2008-08-25 17:00:00,161.895,161.9,161.82,161.865,2946699996.0
2008-08-25 17:05:00,161.865,161.88,161.805,161.82,1477799999.0
2008-08-25 17:10:00,161.82,161.835,161.78,161.785,2794000000.0
2008-08-25 17:15:00,161.785,161.86,161.76,161.83,1996200000.0
2008-08-25 17:20:00,161.83,161.865,161.815,161.85,2575500001.0
2008-08-25 17:25:00,161.85,161.87,161.815,161.82,1532000000.0
2008-08-25 17:30:00,161.82,161.83,161.76,161.79,2145700000.0
2008-08-25 17:35:00,161.79,161.79,161.605,161.62,2534000001.0
2008-08-25 17:40:00,161.62,161.71,161.62,161.71,2292600000.0
2008-08-25 17:45:00,161.715,161.78,161.655,161.69,3088000001.0
2008-08-25 17:50:00,161.685,161.73,161.595,161.61,3217699998.0
2008-08-25 17:55:00,161.6,161.61,161.485,161.495,3597100002.0
2008-08-25 18:00:00,161.495,161.505,161.395,161.415,3548200000.0
2008-08-25 18:05:00,161.415,161.47,161.41,161.445,2909800000.0
2008-08-25 18:10:00,161.44,161.49,161.425,161.44,2072100000.0
2008-08-25 18:15:00,161.44,161.45,161.375,161.38,2093100000.0
2008-08-25 18:20:00,161.39,161.43,161.37,161.39,1509200000.0
2008-08-25 18:25:00,161.39,161.425,161.32,161.33,2120400000.0
2008-08-25 18:30:00,161.33,161.34,161.285,161.29,1156500000.0
2008-08-25 18:35:00,161.285,161.32,161.255,161.32,1542700000.0
2008-08-25 18:40:00,161.32,161.48,161.31,161.48,1626100000.0
2008-08-25 18:45:00,161.48,161.535,161.465,161.5,1174600000.0
2008-08-25 18:50:00,161.5,161.5,161.355,161.36,2274400000.0
2008-08-25 18:55:00,161.355,161.365,161.245,161.285,2037500000.0
2008-08-25 19:00:00,161.28,161.375,161.26,161.315,2259300000.0
2008-08-25 19:05:00,161.32,161.405,161.285,161.39,2054199999.0
2008-08-25 19:10:00,161.39,161.435,161.325,161.36,957400000.0
2008-08-25 19:15:00,161.36,161.38,161.315,161.37,904300000.0
2008-08-25 19:20:00,161.38,161.38,161.35,161.365,550800002.0
2008-08-25 19:25:00,161.365,161.38,161.315,161.35,1588200001.0
2008-08-25 19:30:00,161.35,161.39,161.34,161.355,934600000.0
2008-08-25 19:35:00,161.355,161.37,161.245,161.265,1367600001.0
2008-08-25 19:40:00,161.265,161.28,161.225,161.265,939700001.0
2008-08-25 19:45:00,161.265,161.32,161.255,161.295,903299999.0
2008-08-25 19:50:00,161.295,161.34,161.265,161.275,812200003.0
2008-08-25 19:55:00,161.28,161.33,161.225,161.24,1263800000.0
2008-08-25 20:00:00,161.245,161.29,161.225,161.235,798000000.0
2008-08-25 20:05:00,161.25,161.31,161.245,161.255,871400000.0
2008-08-25 20:10:00,161.255,161.29,161.235,161.265,1077100000.0
2008-08-25 20:15:00,161.265,161.27,161.225,161.27,608800000.0
2008-08-25 20:20:00,161.265,161.28,161.245,161.255,529100000.0
2008-08-25 20:25:00,161.255,161.29,161.22,161.285,949700000.0
2008-08-25 20:30:00,161.285,161.32,161.265,161.295,773300000.0
2008-08-25 20:35:00,161.295,161.35,161.295,161.335,473400000.0
2008-08-25 20:40:00,161.335,161.35,161.325,161.33,510800000.0
2008-08-25 20:45:00,161.33,161.36,161.295,161.335,825600000.0
2008-08-25 20:50:00,161.335,161.34,161.285,161.285,649600000.0
2008-08-25 20:55:00,161.285,161.3,161.24,161.25,882200000.0
2008-08-25 21:00:00,161.25,161.35,161.25,161.32,1034900000.0
2008-08-25 21:05:00,161.32,161.33,161.285,161.31,572100000.0
2008-08-25 21:10:00,161.305,161.32,161.285,161.29,402600000.0
2008-08-25 21:15:00,161.3,161.31,161.235,161.26,809600000.0
2008-08-25 21:20:00,161.26,161.27,161.215,161.255,671300000.0
2008-08-25 21:25:00,161.255,161.31,161.255,161.295,268900000.0
2008-08-25 21:30:00,161.29,161.3,161.255,161.255,340900000.0
2008-08-25 21:35:00,161.255,161.295,161.25,161.295,491600000.0
2008-08-25 21:40:00,161.29,161.29,161.255,161.275,578100000.0
2008-08-25 21:45:00,161.28,161.28,161.235,161.265,580700000.0
2008-08-25 21:50:00,161.28,161.31,161.275,161.29,412700000.0
2008-08-25 21:55:00,161.285,161.33,161.275,161.285,455700000.0
2008-08-25 22:00:00,161.285,161.31,161.275,161.3,461800000.0
2008-08-25 22:05:00,161.3,161.3,161.255,161.26,214200000.0
2008-08-25 22:10:00,161.265,161.29,161.255,161.29,309299999.0
2008-08-25 22:15:00,161.285,161.305,161.255,161.27,521300000.0
2008-08-25 22:20:00,161.27,161.28,161.255,161.275,463100000.0
2008-08-25 22:25:00,161.28,161.28,161.26,161.28,343500000.0
2008-08-25 22:30:00,161.28,161.3,161.275,161.295,284300000.0
2008-08-25 22:35:00,161.3,161.32,161.27,161.29,481200000.0
2008-08-25 22:40:00,161.29,161.31,161.24,161.24,368400000.0
2008-08-25 22:45:00,161.245,161.27,161.18,161.21,1027200000.0
2008-08-25 22:50:00,161.205,161.23,161.15,161.22,872400000.0
2008-08-25 22:55:00,161.21,161.27,161.2,161.27,381000000.0
2008-08-25 23:00:00,161.26,161.265,161.235,161.255,301800000.0
2008-08-25 23:05:00,161.255,161.27,161.245,161.26,273300000.0
2008-08-25 23:10:00,161.26,161.27,161.25,161.26,226000000.0
2008-08-25 23:15:00,161.27,161.31,161.265,161.31,338900000.0
2008-08-25 23:20:00,161.3,161.31,161.285,161.285,139800000.0
2008-08-25 23:25:00,161.29,161.31,161.27,161.3,182700000.0
2008-08-25 23:30:00,161.3,161.31,161.3,161.3,48600000.0
2008-08-25 23:35:00,161.295,161.3,161.27,161.29,177000000.0
2008-08-25 23:40:00,161.3,161.3,161.27,161.28,55300000.0
2008-08-25 23:45:00,161.27,161.31,161.26,161.28,187000000.0
2008-08-25 23:50:00,161.28,161.29,161.26,161.26,81000000.0
2008-08-25 23:55:00,161.27,161.28,161.25,161.26,111500000.0
2008-08-26 00:00:00,161.27,161.31,161.26,161.295,67500000.0
2008-08-26 00:05:00,161.295,161.31,161.27,161.295,40200000.0
2008-08-26 00:10:00,161.3,161.32,161.295,161.32,114600000.0
2008-08-26 00:15:00,161.31,161.35,161.31,161.35,81900000.0
2008-08-26 00:20:00,161.34,161.36,161.33,161.34,65800000.0
2008-08-26 00:25:00,161.33,161.35,161.32,161.32,123800000.0
2008-08-26 00:30:00,161.32,161.33,161.28,161.28,91400000.0
2008-08-26 00:35:00,161.27,161.28,161.23,161.23,228800000.0
2008-08-26 00:40:00,161.24,161.24,161.195,161.21,264900000.0
2008-08-26 00:45:00,161.21,161.21,161.16,161.19,121800000.0
2008-08-26 00:50:00,161.19,161.245,161.19,161.24,82900000.0
2008-08-26 00:55:00,161.25,161.26,161.23,161.25,129600000.0
2008-08-26 01:00:00,161.25,161.26,161.2,161.23,265900000.0
2008-08-26 01:05:00,161.23,161.25,161.205,161.21,198600000.0
2008-08-26 01:10:00,161.21,161.23,161.19,161.2,160100000.0
2008-08-26 01:15:00,161.2,161.21,161.13,161.13,408400000.0
2008-08-26 01:20:00,161.13,161.15,161.1,161.11,165400000.0
2008-08-26 01:25:00,161.12,161.13,161.11,161.11,213300000.0
2008-08-26 01:30:00,161.11,161.12,161.06,161.08,351500000.0
2008-08-26 01:35:00,161.08,161.08,160.99,160.99,672667500.0
2008-08-26 01:40:00,160.98,161.03,160.87,160.91,1014700000.0
2008-08-26 01:45:00,160.91,160.92,160.78,160.85,1506600000.0
2008-08-26 01:50:00,160.85,160.93,160.83,160.925,1500300001.0
2008-08-26 01:55:00,160.93,161.07,160.92,161.01,690100000.0
2008-08-26 02:00:00,161.01,161.035,160.97,161.03,684900000.0
2008-08-26 02:05:00,161.03,161.09,160.97,160.98,1091300000.0
2008-08-26 02:10:00,160.98,160.98,160.89,160.9,735300000.0
2008-08-26 02:15:00,160.9,160.99,160.88,160.98,957200000.0
2008-08-26 02:20:00,160.98,160.98,160.885,160.9,332000000.0
2008-08-26 02:25:00,160.9,160.95,160.9,160.94,560100000.0
2008-08-26 02:30:00,160.95,161.06,160.925,161.03,1226500000.0
2008-08-26 02:35:00,161.03,161.05,161.015,161.03,737100000.0
2008-08-26 02:40:00,161.02,161.09,160.99,161.08,511700000.0
2008-08-26 02:45:00,161.09,161.13,161.06,161.11,1123500000.0
2008-08-26 02:50:00,161.11,161.13,161.0,161.01,1095900001.0
2008-08-26 02:55:00,160.995,161.0,160.9,160.98,1333500000.0
2008-08-26 03:00:00,160.97,160.98,160.93,160.95,332100000.0
2008-08-26 03:05:00,160.95,161.04,160.935,161.0,667900000.0
2008-08-26 03:10:00,161.0,161.01,160.95,160.96,786500000.0
2008-08-26 03:15:00,160.955,160.98,160.92,160.97,532700000.0
2008-08-26 03:20:00,160.98,160.99,160.91,160.92,826200000.0
2008-08-26 03:25:00,160.92,161.0,160.88,161.0,633900000.0
2008-08-26 03:30:00,161.0,161.01,160.93,160.94,582100000.0
2008-08-26 03:35:00,160.94,160.96,160.93,160.95,458800000.0
2008-08-26 03:40:00,160.96,161.0,160.94,161.0,668700000.0
2008-08-26 03:45:00,160.995,161.08,160.99,161.06,633800000.0
2008-08-26 03:50:00,161.06,161.08,161.04,161.06,277300000.0
2008-08-26 03:55:00,161.07,161.08,161.04,161.05,231200000.0
2008-08-26 04:00:00,161.05,161.08,161.02,161.07,293800000.0
2008-08-26 04:05:00,161.08,161.15,161.06,161.09,682800000.0
2008-08-26 04:10:00,161.09,161.12,161.075,161.08,545000000.0
2008-08-26 04:15:00,161.08,161.18,161.08,161.165,1101000000.0
2008-08-26 04:20:00,161.165,161.19,161.145,161.15,985000000.0
2008-08-26 04:25:00,161.155,161.17,161.1,161.11,738000000.0
2008-08-26 04:30:00,161.115,161.12,161.095,161.1,640800000.0
2008-08-26 04:35:00,161.1,161.105,161.02,161.035,1298400000.0
2008-08-26 04:40:00,161.035,161.08,161.01,161.03,710600001.0
2008-08-26 04:45:00,161.03,161.03,160.995,161.01,488600000.0
2008-08-26 04:50:00,161.01,161.03,160.98,161.02,804200000.0
2008-08-26 04:55:00,161.015,161.085,161.005,161.065,642100000.0
2008-08-26 05:00:00,161.06,161.11,161.05,161.095,858300000.0
2008-08-26 05:05:00,161.095,161.17,161.09,161.155,682800000.0
2008-08-26 05:10:00,161.15,161.18,161.14,161.155,535000000.0
2008-08-26 05:15:00,161.145,161.19,161.14,161.19,490600000.0
2008-08-26 05:20:00,161.19,161.22,161.15,161.2,867300000.0
2008-08-26 05:25:00,161.195,161.205,161.13,161.165,777300000.0
2008-08-26 05:30:00,161.17,161.185,161.15,161.185,771900000.0
2008-08-26 05:35:00,161.18,161.21,161.13,161.145,1347600000.0
2008-08-26 05:40:00,161.145,161.185,161.1,161.105,1131700000.0
2008-08-26 05:45:00,161.105,161.13,161.1,161.125,919800000.0
2008-08-26 05:50:00,161.12,161.125,161.06,161.105,1129600000.0
2008-08-26 05:55:00,161.1,161.14,161.1,161.13,769600000.0
2008-08-26 06:00:00,161.13,161.15,161.115,161.14,989200000.0
2008-08-26 06:05:00,161.14,161.2,161.14,161.195,512200000.0
2008-08-26 06:10:00,161.2,161.21,161.16,161.195,1045600000.0
2008-08-26 06:15:00,161.19,161.28,161.15,161.275,1320300000.0
2008-08-26 06:20:00,161.28,161.32,161.22,161.23,1291200000.0
2008-08-26 06:25:00,161.23,161.24,161.17,161.2,1285100000.0
2008-08-26 06:30:00,161.2,161.24,161.17,161.18,833000000.0
2008-08-26 06:35:00,161.18,161.22,161.145,161.2,567800000.0
2008-08-26 06:40:00,161.21,161.23,161.18,161.22,610000000.0
2008-08-26 06:45:00,161.23,161.28,161.23,161.25,800300000.0
2008-08-26 06:50:00,161.25,161.3,161.25,161.285,582200000.0
2008-08-26 06:55:00,161.29,161.33,161.28,161.32,919300000.0
2008-08-26 07:00:00,161.33,161.35,161.28,161.3,1132000000.0
2008-08-26 07:05:00,161.3,161.34,161.27,161.28,1438700000.0
2008-08-26 07:10:00,161.285,161.34,161.28,161.29,797100000.0
2008-08-26 07:15:00,161.285,161.32,161.26,161.29,1071000000.0
2008-08-26 07:20:00,161.285,161.29,161.16,161.21,1442400000.0
2008-08-26 07:25:00,161.22,161.245,161.19,161.22,1397000000.0
2008-08-26 07:30:00,161.22,161.25,161.125,161.13,1362500000.0
2008-08-26 07:35:00,161.13,161.18,161.12,161.135,1915100000.0
2008-08-26 07:40:00,161.135,161.17,161.06,161.115,2426100000.0
2008-08-26 07:45:00,161.115,161.17,161.085,161.165,1762600000.0
2008-08-26 07:50:00,161.165,161.19,161.11,161.115,1837200000.0
2008-08-26 07:55:00,161.115,161.19,161.105,161.18,1843000000.0
2008-08-26 08:00:00,161.18,161.18,161.065,161.07,3290400002.0
2008-08-26 08:05:00,161.065,161.11,161.035,161.095,2492300000.0
2008-08-26 08:10:00,161.095,161.115,161.065,161.075,2284400000.0
2008-08-26 08:15:00,161.075,161.085,160.955,160.97,2712599999.0
2008-08-26 08:20:00,160.97,161.0,160.86,160.895,3647900001.0
2008-08-26 08:25:00,160.895,160.96,160.87,160.94,4121599994.0
2008-08-26 08:30:00,160.94,161.04,160.94,160.975,3146200005.0
2008-08-26 08:35:00,160.97,160.99,160.915,160.945,4411899999.0
2008-08-26 08:40:00,160.95,161.02,160.945,160.985,2766099999.0
2008-08-26 08:45:00,160.985,161.07,160.98,161.065,2541000003.0
2008-08-26 08:50:00,161.065,161.1,161.025,161.07,3226900000.0
2008-08-26 08:55:00,161.07,161.11,161.02,161.09,4235900001.0
2008-08-26 09:00:00,161.09,161.115,161.045,161.08,3623299998.0
2008-08-26 09:05:00,161.085,161.09,161.035,161.06,4021300003.0
2008-08-26 09:10:00,161.06,161.1,161.04,161.055,3833500001.0
2008-08-26 09:15:00,161.06,161.14,161.05,161.125,3695500001.0
2008-08-26 09:20:00,161.125,161.14,161.095,161.11,3917599998.0
2008-08-26 09:25:00,161.11,161.14,161.105,161.135,3505100005.0
2008-08-26 09:30:00,161.135,161.2,161.13,161.185,4154399996.0
2008-08-26 09:35:00,161.185,161.205,161.165,161.19,3803000004.0
2008-08-26 09:40:00,161.19,161.24,161.185,161.24,4348600004.0
2008-08-26 09:45:00,161.24,161.44,161.215,161.44,5530999998.0
2008-08-26 09:50:00,161.445,161.47,161.41,161.425,4584099993.0
2008-08-26 09:55:00,161.425,161.495,161.415,161.455,4412299994.0
2008-08-26 10:00:00,161.47,161.49,160.825,160.83,4965499994.0
2008-08-26 10:05:00,160.825,160.835,160.425,160.46,6479800006.0
2008-08-26 10:10:00,160.47,160.62,160.435,160.62,4148799999.0
2008-08-26 10:15:00,160.63,160.64,160.515,160.53,3948599999.0
2008-08-26 10:20:00,160.54,160.61,160.455,160.58,3315099998.0
2008-08-26 10:25:00,160.58,160.605,160.535,160.57,2900700000.0
2008-08-26 10:30:00,160.57,160.63,160.565,160.61,3541900002.0
2008-08-26 10:35:00,160.61,160.63,160.585,160.615,2513200000.0
2008-08-26 10:40:00,160.63,160.68,160.53,160.535,3535199998.0
2008-08-26 10:45:00,160.535,160.55,160.42,160.455,3979900004.0
2008-08-26 10:50:00,160.46,160.51,160.42,160.435,3103600001.0
2008-08-26 10:55:00,160.43,160.43,160.305,160.335,4743600010.0
2008-08-26 11:00:00,160.34,160.34,160.26,160.305,4244200000.0
2008-08-26 11:05:00,160.31,160.31,160.15,160.175,3832400002.0
2008-08-26 11:10:00,160.175,160.23,160.035,160.08,5211699999.0
2008-08-26 11:15:00,160.08,160.26,160.08,160.24,3103899997.0
2008-08-26 11:20:00,160.23,160.31,160.215,160.25,3616800001.0
2008-08-26 11:25:00,160.245,160.32,160.225,160.31,3118000002.0
2008-08-26 11:30:00,160.31,160.33,160.29,160.305,2498700004.0
2008-08-26 11:35:00,160.315,160.34,160.275,160.285,2941000004.0
2008-08-26 11:40:00,160.28,160.365,160.26,160.275,3552399998.0
2008-08-26 11:45:00,160.28,160.28,160.22,160.225,3147000001.0
2008-08-26 11:50:00,160.225,160.23,160.105,160.125,4492199993.0
2008-08-26 11:55:00,160.125,160.2,160.12,160.175,3909899995.0
2008-08-26 12:00:00,160.18,160.32,160.165,160.28,3832799999.0
2008-08-26 12:05:00,160.275,160.32,160.245,160.3,3929500000.0
2008-08-26 12:10:00,160.31,160.35,160.28,160.29,2744100000.0
2008-08-26 12:15:00,160.285,160.34,160.195,160.25,3750599999.0
2008-08-26 12:20:00,160.245,160.26,160.195,160.26,2792800000.0
2008-08-26 12:25:00,160.25,160.265,160.185,160.205,2984399996.0
2008-08-26 12:30:00,160.205,160.28,160.17,160.23,3641600001.0
2008-08-26 12:35:00,160.23,160.24,160.17,160.18,3387000000.0
2008-08-26 12:40:00,160.17,160.215,160.16,160.205,2256800004.0
2008-08-26 12:45:00,160.205,160.23,160.16,160.18,2484800010.0
2008-08-26 12:50:00,160.18,160.285,160.15,160.27,2747900000.0
2008-08-26 12:55:00,160.27,160.275,160.17,160.2,3418400001.0
2008-08-26 13:00:00,160.2,160.22,160.11,160.125,5571100006.0
2008-08-26 13:05:00,160.13,160.17,160.1,160.155,4541000005.0
2008-08-26 13:10:00,160.155,160.19,160.125,160.155,3705300001.0
2008-08-26 13:15:00,160.15,160.23,160.145,160.21,3664599996.0
2008-08-26 13:20:00,160.2,160.23,160.155,160.155,3477899999.0
2008-08-26 13:25:00,160.155,160.3,160.145,160.29,2702500000.0
2008-08-26 13:30:00,160.29,160.325,160.215,160.225,3261400003.0
2008-08-26 13:35:00,160.225,160.28,160.195,160.21,3192400002.0
2008-08-26 13:40:00,160.21,160.27,160.185,160.215,3021700002.0
2008-08-26 13:45:00,160.215,160.22,160.15,160.19,2687200002.0
2008-08-26 13:50:00,160.2,160.21,160.145,160.175,2674299999.0
2008-08-26 13:55:00,160.165,160.2,160.115,160.185,3153999997.0
2008-08-26 14:00:00,160.19,160.26,160.19,160.235,3932400002.0
2008-08-26 14:05:00,160.235,160.25,160.18,160.19,3555700006.0
2008-08-26 14:10:00,160.19,160.23,160.155,160.18,3473900000.0
2008-08-26 14:15:00,160.185,160.22,160.16,160.17,2448399999.0
2008-08-26 14:20:00,160.17,160.18,160.04,160.055,3885300000.0
2008-08-26 14:25:00,160.055,160.1,159.975,159.99,3778899999.0
2008-08-26 14:30:00,159.99,160.185,159.975,160.185,4425299999.0
2008-08-26 14:35:00,160.175,160.31,160.165,160.25,4135700001.0
2008-08-26 14:40:00,160.255,160.315,160.24,160.28,4530800001.0
2008-08-26 14:45:00,160.28,160.39,160.28,160.375,5076499996.0
2008-08-26 14:50:00,160.38,160.46,160.365,160.39,5514599992.0
2008-08-26 14:55:00,160.395,160.44,160.355,160.37,4267200000.0
2008-08-26 15:00:00,160.375,160.46,160.335,160.435,4349499999.0
2008-08-26 15:05:00,160.435,160.44,160.37,160.405,4079500000.0
2008-08-26 15:10:00,160.405,160.46,160.37,160.375,4402499993.0
2008-08-26 15:15:00,160.375,160.41,160.315,160.345,5535099983.0
2008-08-26 15:20:00,160.345,160.37,160.295,160.35,5285599994.0
2008-08-26 15:25:00,160.355,160.37,159.93,160.18,6016099993.0
2008-08-26 15:30:00,160.18,160.24,160.075,160.095,6160899998.0
2008-08-26 15:35:00,160.095,160.155,160.035,160.145,5447999992.0
2008-08-26 15:40:00,160.145,160.25,160.145,160.245,6943599998.0
2008-08-26 15:45:00,160.245,160.32,160.24,160.31,4487299999.0
2008-08-26 15:50:00,160.305,160.39,160.305,160.32,4085399999.0
2008-08-26 15:55:00,160.315,160.33,160.245,160.31,3371899998.0
2008-08-26 16:00:00,160.325,160.375,160.255,160.365,5446199993.0
2008-08-26 16:05:00,160.37,160.6,160.365,160.505,5507999995.0
2008-08-26 16:10:00,160.505,160.685,160.495,160.655,5438199992.0
2008-08-26 16:15:00,160.655,160.76,160.625,160.695,4915899996.0
2008-08-26 16:20:00,160.695,160.7,160.645,160.67,4553300005.0
2008-08-26 16:25:00,160.665,160.67,160.605,160.62,4860599996.0
2008-08-26 16:30:00,160.62,160.84,160.615,160.835,5129100008.0
2008-08-26 16:35:00,160.835,160.98,160.83,160.955,5207199998.0
2008-08-26 16:40:00,160.955,160.955,160.88,160.895,3288499998.0
2008-08-26 16:45:00,160.895,160.955,160.855,160.95,4094099996.0
2008-08-26 16:50:00,160.95,161.0,160.925,160.925,4139099999.0
2008-08-26 16:55:00,160.925,160.955,160.87,160.91,3965099997.0
2008-08-26 17:00:00,160.905,160.905,160.8,160.86,5128600004.0
2008-08-26 17:05:00,160.86,160.965,160.86,160.955,4385399995.0
2008-08-26 17:10:00,160.95,160.98,160.935,160.97,4772500000.0
2008-08-26 17:15:00,160.965,161.035,160.965,161.03,4927399990.0
2008-08-26 17:20:00,161.03,161.17,161.01,161.125,4121700003.0
2008-08-26 17:25:00,161.125,161.235,161.125,161.18,4622300005.0
2008-08-26 17:30:00,161.17,161.18,161.115,161.14,4028999999.0
2008-08-26 17:35:00,161.125,161.14,161.015,161.105,4354000005.0
2008-08-26 17:40:00,161.105,161.12,161.03,161.04,4992299999.0
2008-08-26 17:45:00,161.035,161.07,160.995,161.025,3286999998.0
2008-08-26 17:50:00,161.025,161.09,161.02,161.055,3723999998.0
2008-08-26 17:55:00,161.055,161.06,160.99,161.01,2899799999.0
2008-08-26 18:00:00,161.01,161.04,160.965,160.97,3151600004.0
2008-08-26 18:05:00,160.965,160.98,160.925,160.94,2281500001.0
2008-08-26 18:10:00,160.94,160.985,160.93,160.98,1463100000.0
2008-08-26 18:15:00,160.98,160.98,160.77,160.78,3135999996.0
2008-08-26 18:20:00,160.775,160.82,160.67,160.685,3872999999.0
2008-08-26 18:25:00,160.685,160.73,160.655,160.725,3523899997.0
2008-08-26 18:30:00,160.73,160.74,160.645,160.69,2898299997.0
2008-08-26 18:35:00,160.69,160.71,160.63,160.655,2719399998.0
2008-08-26 18:40:00,160.655,160.66,160.545,160.605,2788599998.0
2008-08-26 18:45:00,160.605,160.65,160.59,160.595,2293999999.0
2008-08-26 18:50:00,160.595,160.67,160.58,160.67,2594599997.0
2008-08-26 18:55:00,160.67,160.71,160.63,160.655,2087600003.0
2008-08-26 19:00:00,160.655,160.7,160.625,160.67,2193899998.0
2008-08-26 19:05:00,160.665,160.705,160.625,160.635,2496300005.0
2008-08-26 19:10:00,160.635,160.65,160.545,160.6,2136899999.0
2008-08-26 19:15:00,160.6,160.61,160.545,160.595,2843700000.0
2008-08-26 19:20:00,160.595,160.63,160.565,160.615,2523000006.0
2008-08-26 19:25:00,160.615,160.655,160.595,160.65,2330400002.0
2008-08-26 19:30:00,160.65,160.7,160.635,160.645,2480699998.0
2008-08-26 19:35:00,160.645,160.65,160.57,160.58,2690600000.0
2008-08-26 19:40:00,160.58,160.6,160.57,160.58,1365000000.0
2008-08-26 19:45:00,160.59,160.6,160.545,160.565,2194200003.0
2008-08-26 19:50:00,160.565,160.6,160.545,160.575,2273600001.0
2008-08-26 19:55:00,160.575,160.58,160.51,160.53,2507600001.0
2008-08-26 20:00:00,160.53,160.58,160.49,160.52,2829300002.0
2008-08-26 20:05:00,160.52,160.57,160.495,160.535,2462400001.0
2008-08-26 20:10:00,160.54,160.58,160.515,160.535,2318800002.0
2008-08-26 20:15:00,160.535,160.55,160.495,160.505,2347200001.0
2008-08-26 20:20:00,160.51,160.53,160.43,160.45,2683800001.0
2008-08-26 20:25:00,160.45,160.5,160.405,160.425,3178899999.0
2008-08-26 20:30:00,160.425,160.49,160.405,160.435,1541300000.0
2008-08-26 20:35:00,160.435,160.465,160.4,160.435,1464100002.0
2008-08-26 20:40:00,160.435,160.48,160.435,160.455,1183900000.0
2008-08-26 20:45:00,160.455,160.55,160.455,160.54,2287400002.0
2008-08-26 20:50:00,160.54,160.565,160.53,160.56,1052000002.0
2008-08-26 20:55:00,160.56,160.65,160.555,160.57,2024000000.0
2008-08-26 21:00:00,160.565,160.67,160.54,160.67,1850300002.0
2008-08-26 21:05:00,160.665,160.69,160.53,160.55,2538600002.0
2008-08-26 21:10:00,160.55,160.63,160.535,160.6,2137400001.0
2008-08-26 21:15:00,160.6,160.62,160.53,160.535,1404300000.0
2008-08-26 21:20:00,160.54,160.55,160.5,160.54,1205000000.0
2008-08-26 21:25:00,160.535,160.545,160.475,160.495,1569400000.0
2008-08-26 21:30:00,160.495,160.515,160.485,160.5,796700000.0
2008-08-26 21:35:00,160.5,160.57,160.5,160.55,1855000003.0
2008-08-26 21:40:00,160.56,160.58,160.525,160.53,1533800000.0
2008-08-26 21:45:00,160.54,160.59,160.52,160.53,1572200000.0
2008-08-26 21:50:00,160.53,160.57,160.525,160.565,820200000.0
2008-08-26 21:55:00,160.565,160.57,160.54,160.55,1123400001.0
2008-08-26 22:00:00,160.55,160.56,160.53,160.55,498900000.0
2008-08-26 22:05:00,160.55,160.61,160.55,160.58,1077300001.0
2008-08-26 22:10:00,160.58,160.615,160.55,160.615,892900000.0
2008-08-26 22:15:00,160.61,160.625,160.56,160.585,1063500000.0
2008-08-26 22:20:00,160.585,160.625,160.58,160.62,494000000.0
2008-08-26 22:25:00,160.62,160.68,160.615,160.675,907300000.0
2008-08-26 22:30:00,160.68,160.73,160.665,160.71,714300000.0
2008-08-26 22:35:00,160.72,160.72,160.625,160.65,1107000000.0
2008-08-26 22:40:00,160.655,160.66,160.585,160.62,676400000.0
2008-08-26 22:45:00,160.63,160.66,160.6,160.63,539500000.0
2008-08-26 22:50:00,160.63,160.67,160.615,160.64,517500000.0
2008-08-26 22:55:00,160.63,160.66,160.56,160.595,459100000.0
2008-08-26 23:00:00,160.605,160.61,160.555,160.57,831000007.0
2008-08-26 23:05:00,160.575,160.58,160.505,160.55,1255899998.0
2008-08-26 23:10:00,160.55,160.57,160.5,160.5,203000000.0
2008-08-26 23:15:00,160.5,160.52,160.48,160.51,325000000.0
2008-08-26 23:20:00,160.51,160.55,160.5,160.54,412600000.0
2008-08-26 23:25:00,160.54,160.575,160.53,160.57,683100000.0
2008-08-26 23:30:00,160.575,160.6,160.57,160.58,416900002.0
2008-08-26 23:35:00,160.57,160.58,160.54,160.555,301299999.0
2008-08-26 23:40:00,160.56,160.6,160.52,160.59,101900000.0
2008-08-26 23:45:00,160.59,160.59,160.56,160.565,547900004.0
2008-08-26 23:50:00,160.565,160.565,160.54,160.565,214400000.0
2008-08-26 23:55:00,160.55,160.57,160.55,160.57,136300000.0
2008-08-27 00:00:00,160.57,160.58,160.555,160.555,577900002.0
2008-08-27 00:05:00,160.56,160.59,160.555,160.58,144300000.0
2008-08-27 00:10:00,160.58,160.59,160.57,160.58,512500001.0
2008-08-27 00:15:00,160.57,160.58,160.54,160.555,853900001.0
2008-08-27 00:20:00,160.555,160.555,160.515,160.545,99400000.0
2008-08-27 00:25:00,160.55,160.58,160.545,160.57,122800000.0
2008-08-27 00:30:00,160.57,160.59,160.53,160.58,791400001.0
2008-08-27 00:35:00,160.58,160.59,160.57,160.58,482999999.0
2008-08-27 00:40:00,160.58,160.6,160.545,160.55,311800000.0
2008-08-27 00:45:00,160.55,160.57,160.55,160.55,93500000.0
2008-08-27 00:50:00,160.55,160.57,160.55,160.55,137200000.0
2008-08-27 00:55:00,160.55,160.55,160.51,160.545,77900000.0
2008-08-27 01:00:00,160.545,160.55,160.49,160.53,121400000.0
2008-08-27 01:05:00,160.53,160.54,160.46,160.47,399900000.0
2008-08-27 01:10:00,160.47,160.52,160.4,160.51,274300001.0
2008-08-27 01:15:00,160.5,160.51,160.49,160.5,97700000.0
2008-08-27 01:20:00,160.49,160.49,160.395,160.43,609499999.0
2008-08-27 01:25:00,160.44,160.53,160.44,160.49,197800000.0
2008-08-27 01:30:00,160.49,160.51,160.48,160.5,150600000.0
2008-08-27 01:35:00,160.5,160.52,160.49,160.49,208800000.0
2008-08-27 01:40:00,160.49,160.51,160.43,160.44,519500000.0
2008-08-27 01:45:00,160.44,160.48,160.43,160.45,819700001.0
2008-08-27 01:50:00,160.45,160.46,160.41,160.46,765299997.0
2008-08-27 01:55:00,160.46,160.48,160.42,160.46,438200000.0
2008-08-27 02:00:00,160.46,160.57,160.45,160.57,737700000.0
2008-08-27 02:05:00,160.57,160.7,160.52,160.7,1801600002.0
2008-08-27 02:10:00,160.7,160.73,160.615,160.67,1513000000.0
2008-08-27 02:15:00,160.66,160.785,160.62,160.74,1832200000.0
2008-08-27 02:20:00,160.74,160.79,160.73,160.77,843700000.0
2008-08-27 02:25:00,160.78,160.78,160.64,160.66,1761800000.0
2008-08-27 02:30:00,160.65,160.75,160.65,160.75,1609799999.0
2008-08-27 02:35:00,160.75,160.78,160.66,160.66,2038299998.0
2008-08-27 02:40:00,160.67,160.7,160.64,160.66,1766699999.0
2008-08-27 02:45:00,160.66,160.72,160.64,160.72,1566499999.0
2008-08-27 02:50:00,160.72,160.75,160.555,160.555,3012299999.0
2008-08-27 02:55:00,160.57,160.62,160.555,160.57,3840000005.0
2008-08-27 03:00:00,160.57,160.73,160.53,160.69,2675700003.0
2008-08-27 03:05:00,160.69,160.76,160.645,160.7,3126900000.0
2008-08-27 03:10:00,160.705,160.72,160.65,160.71,2140000001.0
2008-08-27 03:15:00,160.71,160.71,160.59,160.62,1503000002.0
2008-08-27 03:20:00,160.62,160.65,160.565,160.6,1792200005.0
2008-08-27 03:25:00,160.6,160.66,160.57,160.57,1661300001.0
2008-08-27 03:30:00,160.57,160.61,160.57,160.58,1925500006.0
2008-08-27 03:35:00,160.58,160.64,160.58,160.61,1588900004.0
2008-08-27 03:40:00,160.61,160.65,160.61,160.635,882300000.0
2008-08-27 03:45:00,160.63,160.635,160.59,160.59,1261500000.0
2008-08-27 03:50:00,160.59,160.63,160.57,160.625,1441900000.0
2008-08-27 03:55:00,160.62,160.645,160.57,160.6,2406000024.0
2008-08-27 04:00:00,160.6,160.62,160.59,160.61,473900000.0
2008-08-27 04:05:00,160.61,160.67,160.61,160.62,1162699999.0
2008-08-27 04:10:00,160.62,160.68,160.59,160.68,901900012.0
2008-08-27 04:15:00,160.68,160.74,160.67,160.73,1993900006.0
2008-08-27 04:20:00,160.73,160.765,160.63,160.66,1279399998.0
2008-08-27 04:25:00,160.66,160.69,160.64,160.66,983400000.0
2008-08-27 04:30:00,160.66,160.71,160.63,160.65,661100000.0
2008-08-27 04:35:00,160.65,160.67,160.63,160.65,708400000.0
2008-08-27 04:40:00,160.65,160.66,160.595,160.6,609600000.0
2008-08-27 04:45:00,160.61,160.64,160.6,160.64,562200000.0
2008-08-27 04:50:00,160.63,160.63,160.51,160.51,1603600003.0
2008-08-27 04:55:00,160.52,160.53,160.45,160.5,576800000.0
2008-08-27 05:00:00,160.51,160.57,160.48,160.56,554200000.0
2008-08-27 05:05:00,160.56,160.59,160.55,160.565,1030000000.0
2008-08-27 05:10:00,160.55,160.59,160.55,160.57,696900000.0
2008-08-27 05:15:00,160.57,160.63,160.53,160.59,1918299999.0
2008-08-27 05:20:00,160.59,160.67,160.565,160.58,1127000000.0
2008-08-27 05:25:00,160.58,160.59,160.535,160.57,1439500001.0
2008-08-27 05:30:00,160.57,160.58,160.53,160.55,1418800001.0
2008-08-27 05:35:00,160.55,160.76,160.54,160.7,1441500002.0
2008-08-27 05:40:00,160.695,160.72,160.63,160.65,931200000.0
2008-08-27 05:45:00,160.65,160.7,160.555,160.58,1800300000.0
2008-08-27 05:50:00,160.58,160.62,160.53,160.54,1786467500.0
2008-08-27 05:55:00,160.54,160.63,160.53,160.63,1390567499.0
2008-08-27 06:00:00,160.63,160.69,160.61,160.64,1076400000.0
2008-08-27 06:05:00,160.635,160.65,160.565,160.57,1199200001.0
2008-08-27 06:10:00,160.57,160.58,160.54,160.54,488600000.0
2008-08-27 06:15:00,160.545,160.55,160.47,160.51,1056100000.0
2008-08-27 06:20:00,160.51,160.52,160.46,160.47,754300000.0
2008-08-27 06:25:00,160.47,160.47,160.425,160.45,416800000.0
2008-08-27 06:30:00,160.45,160.47,160.41,160.46,1107100000.0
2008-08-27 06:35:00,160.47,160.52,160.46,160.46,1147700000.0
2008-08-27 06:40:00,160.46,160.47,160.31,160.32,1423500000.0
2008-08-27 06:45:00,160.32,160.37,160.28,160.34,923400000.0
2008-08-27 06:50:00,160.335,160.385,160.325,160.37,936700000.0
2008-08-27 06:55:00,160.37,160.41,160.35,160.41,858700000.0
2008-08-27 07:00:00,160.41,160.47,160.4,160.46,960200000.0
2008-08-27 07:05:00,160.46,160.46,160.4,160.41,587600000.0
2008-08-27 07:10:00,160.41,160.51,160.41,160.5,663600000.0
2008-08-27 07:15:00,160.5,160.5,160.43,160.43,673900000.0
2008-08-27 07:20:00,160.43,160.48,160.385,160.42,749600000.0
2008-08-27 07:25:00,160.42,160.46,160.42,160.45,430100000.0
2008-08-27 07:30:00,160.45,160.51,160.43,160.48,819000000.0
2008-08-27 07:35:00,160.49,160.51,160.4,160.43,949800000.0
2008-08-27 07:40:00,160.43,160.45,160.375,160.41,675600000.0
2008-08-27 07:45:00,160.41,160.41,160.24,160.315,1612149000.0
2008-08-27 07:50:00,160.32,160.43,160.305,160.35,1701700000.0
2008-08-27 07:55:00,160.35,160.4,160.325,160.37,1620800000.0
2008-08-27 08:00:00,160.38,160.42,160.31,160.38,2130800000.0
2008-08-27 08:05:00,160.38,160.48,160.37,160.47,1635800000.0
2008-08-27 08:10:00,160.47,160.55,160.45,160.53,1629200000.0
2008-08-27 08:15:00,160.53,160.58,160.5,160.52,1471400000.0
2008-08-27 08:20:00,160.515,160.55,160.465,160.47,1305200000.0
2008-08-27 08:25:00,160.465,160.48,160.44,160.48,2382502500.0
2008-08-27 08:30:00,160.48,160.52,160.46,160.485,1607800000.0
2008-08-27 08:35:00,160.49,160.52,160.425,160.46,2753700003.0
2008-08-27 08:40:00,160.46,160.485,160.405,160.42,3741099999.0
2008-08-27 08:45:00,160.415,160.48,160.385,160.415,3247499995.0
2008-08-27 08:50:00,160.415,160.425,160.345,160.375,3526400000.0
2008-08-27 08:55:00,160.375,160.44,160.365,160.375,3396767500.0
2008-08-27 09:00:00,160.375,160.405,160.305,160.375,3364099999.0
2008-08-27 09:05:00,160.375,160.44,160.375,160.43,3981800001.0
2008-08-27 09:10:00,160.43,160.43,160.395,160.415,4522599995.0
2008-08-27 09:15:00,160.415,160.51,160.41,160.49,4392400005.0
2008-08-27 09:20:00,160.485,160.52,160.475,160.52,2994900000.0
2008-08-27 09:25:00,160.52,160.68,160.505,160.67,3271899997.0
2008-08-27 09:30:00,160.67,160.69,160.62,160.665,3156500000.0
2008-08-27 09:35:00,160.665,160.75,160.665,160.73,3815300000.0
2008-08-27 09:40:00,160.73,160.76,160.56,160.57,3867900001.0
2008-08-27 09:45:00,160.57,160.59,160.43,160.435,4444799999.0
2008-08-27 09:50:00,160.445,160.49,160.435,160.475,3009999999.0
2008-08-27 09:55:00,160.475,160.51,160.47,160.48,2930600000.0
2008-08-27 10:00:00,160.475,160.49,160.355,160.395,2406300000.0
2008-08-27 10:05:00,160.395,160.41,160.23,160.26,2715082501.0
2008-08-27 10:10:00,160.255,160.32,160.18,160.19,2538012500.0
2008-08-27 10:15:00,160.19,160.23,160.105,160.13,3498900000.0
2008-08-27 10:20:00,160.13,160.19,160.065,160.07,2702100000.0
2008-08-27 10:25:00,160.075,160.21,160.05,160.21,3327000000.0
2008-08-27 10:30:00,160.2,160.26,160.17,160.255,3703999999.0
2008-08-27 10:35:00,160.25,160.3,160.21,160.25,3537899999.0
2008-08-27 10:40:00,160.25,160.275,160.165,160.23,3769099997.0
2008-08-27 10:45:00,160.23,160.26,160.19,160.25,3355600000.0
2008-08-27 10:50:00,160.25,160.28,160.165,160.195,3659800000.0
2008-08-27 10:55:00,160.195,160.22,160.165,160.205,2786100000.0
2008-08-27 11:00:00,160.195,160.25,160.175,160.19,3307800000.0
2008-08-27 11:05:00,160.19,160.23,160.18,160.21,3227100000.0
2008-08-27 11:10:00,160.2,160.215,160.085,160.125,4342800003.0
2008-08-27 11:15:00,160.12,160.2,160.115,160.185,2512800000.0
2008-08-27 11:20:00,160.185,160.205,160.145,160.16,2425400000.0
2008-08-27 11:25:00,160.16,160.28,160.15,160.235,2435900000.0
2008-08-27 11:30:00,160.25,160.25,160.16,160.185,2042100000.0
2008-08-27 11:35:00,160.18,160.22,160.165,160.205,2090700000.0
2008-08-27 11:40:00,160.205,160.24,160.16,160.165,2436400000.0
2008-08-27 11:45:00,160.165,160.24,160.115,160.225,2684200001.0
2008-08-27 11:50:00,160.225,160.32,160.215,160.3,3129700000.0
2008-08-27 11:55:00,160.31,160.32,160.285,160.29,2202200000.0
2008-08-27 12:00:00,160.29,160.29,160.245,160.25,1704899998.0
2008-08-27 12:05:00,160.25,160.275,160.185,160.205,1924100000.0
2008-08-27 12:10:00,160.205,160.22,160.18,160.21,1423900000.0
2008-08-27 12:15:00,160.21,160.38,160.21,160.36,3742400001.0
2008-08-27 12:20:00,160.36,160.445,160.335,160.445,3052600000.0
2008-08-27 12:25:00,160.445,160.545,160.435,160.485,3367100000.0
2008-08-27 12:30:00,160.485,160.53,160.415,160.48,3324200001.0
2008-08-27 12:35:00,160.485,160.51,160.435,160.47,3533900000.0
2008-08-27 12:40:00,160.48,160.64,160.47,160.57,4818400004.0
2008-08-27 12:45:00,160.57,160.705,160.525,160.655,4468499999.0
2008-08-27 12:50:00,160.655,160.665,160.56,160.605,3634599992.0
2008-08-27 12:55:00,160.605,160.665,160.585,160.61,2430400000.0
2008-08-27 13:00:00,160.61,160.655,160.53,160.595,3883899997.0
2008-08-27 13:05:00,160.595,160.65,160.58,160.595,2178700000.0
2008-08-27 13:10:00,160.595,160.62,160.57,160.605,1820500000.0
2008-08-27 13:15:00,160.605,160.65,160.595,160.645,2259200000.0
2008-08-27 13:20:00,160.645,160.67,160.62,160.635,2386900000.0
2008-08-27 13:25:00,160.635,160.66,160.58,160.605,3416600000.0
2008-08-27 13:30:00,160.605,160.64,160.605,160.62,2331900000.0
2008-08-27 13:35:00,160.62,160.67,160.59,160.65,2750500000.0
2008-08-27 13:40:00,160.65,160.68,160.615,160.655,2622000000.0
2008-08-27 13:45:00,160.655,160.715,160.65,160.715,2108500000.0
2008-08-27 13:50:00,160.715,160.78,160.7,160.765,3521000000.0
2008-08-27 13:55:00,160.765,160.77,160.705,160.745,2808900002.0
2008-08-27 14:00:00,160.745,160.96,160.725,160.94,3180500003.0
2008-08-27 14:05:00,160.94,161.06,160.915,161.015,3965800001.0
2008-08-27 14:10:00,161.02,161.03,160.945,160.99,2861200000.0
2008-08-27 14:15:00,160.99,161.085,160.94,161.08,3393000001.0
2008-08-27 14:20:00,161.08,161.095,160.995,161.05,4052199999.0
2008-08-27 14:25:00,161.06,161.175,161.025,161.15,3384900003.0
2008-08-27 14:30:00,161.155,161.2,161.01,161.075,5775499995.0
2008-08-27 14:35:00,161.07,161.37,161.055,161.355,4519799997.0
2008-08-27 14:40:00,161.355,161.43,161.35,161.405,3503600002.0
2008-08-27 14:45:00,161.405,161.435,161.335,161.39,3567100001.0
2008-08-27 14:50:00,161.395,161.45,161.315,161.33,4262799995.0
2008-08-27 14:55:00,161.335,161.43,161.265,161.38,4937500000.0
2008-08-27 15:00:00,161.375,161.44,161.31,161.335,3399000000.0
2008-08-27 15:05:00,161.34,161.355,161.29,161.33,3080299998.0
2008-08-27 15:10:00,161.315,161.38,161.29,161.37,3683100003.0
2008-08-27 15:15:00,161.37,161.42,161.345,161.365,2402891586.0
2008-08-27 15:20:00,161.365,161.395,161.34,161.385,2202400001.0
2008-08-27 15:25:00,161.385,161.43,161.365,161.4,3209100000.0
2008-08-27 15:30:00,161.405,161.42,161.295,161.325,3643200000.0
2008-08-27 15:35:00,161.325,161.34,161.27,161.34,3937199999.0
2008-08-27 15:40:00,161.335,161.39,161.31,161.335,3278600000.0
2008-08-27 15:45:00,161.335,161.37,161.29,161.31,3131799999.0
2008-08-27 15:50:00,161.31,161.315,161.265,161.27,3577600005.0
2008-08-27 15:55:00,161.27,161.3,161.24,161.26,3078500000.0
2008-08-27 16:00:00,161.26,161.35,161.255,161.305,3617499996.0
2008-08-27 16:05:00,161.31,161.33,161.265,161.315,3540500003.0
2008-08-27 16:10:00,161.315,161.355,161.3,161.315,2473200000.0
2008-08-27 16:15:00,161.315,161.37,161.31,161.355,3170700000.0
2008-08-27 16:20:00,161.355,161.375,161.27,161.305,4013299999.0
2008-08-27 16:25:00,161.305,161.34,161.245,161.295,3898000002.0
2008-08-27 16:30:00,161.3,161.42,161.285,161.4,2808399999.0
2008-08-27 16:35:00,161.4,161.44,161.35,161.425,3995599996.0
2008-08-27 16:40:00,161.425,161.44,161.335,161.34,3387800001.0
2008-08-27 16:45:00,161.34,161.43,161.325,161.33,3067800001.0
2008-08-27 16:50:00,161.335,161.435,161.325,161.395,3354900001.0
2008-08-27 16:55:00,161.395,161.455,161.36,161.365,3417399997.0
2008-08-27 17:00:00,161.365,161.435,161.365,161.405,3881800001.0
2008-08-27 17:05:00,161.405,161.43,161.345,161.345,3339800000.0
2008-08-27 17:10:00,161.35,161.42,161.325,161.42,2917399998.0
2008-08-27 17:15:00,161.415,161.51,161.4,161.41,3160599999.0
2008-08-27 17:20:00,161.41,161.46,161.39,161.445,2976999999.0
2008-08-27 17:25:00,161.445,161.45,161.285,161.305,4082600004.0
2008-08-27 17:30:00,161.31,161.35,161.25,161.26,3586799998.0
2008-08-27 17:35:00,161.26,161.27,161.21,161.27,3179999999.0
2008-08-27 17:40:00,161.265,161.3,161.245,161.245,2900100002.0
2008-08-27 17:45:00,161.245,161.25,161.165,161.165,3692599996.0
2008-08-27 17:50:00,161.17,161.17,161.045,161.085,3743599999.0
2008-08-27 17:55:00,161.085,161.14,161.07,161.115,2941500001.0
2008-08-27 18:00:00,161.12,161.16,161.105,161.145,1737400001.0
2008-08-27 18:05:00,161.145,161.16,161.125,161.15,2852699995.0
2008-08-27 18:10:00,161.15,161.22,161.14,161.22,1832299999.0
2008-08-27 18:15:00,161.23,161.26,161.165,161.19,1730900000.0
2008-08-27 18:20:00,161.19,161.25,161.165,161.205,2667599999.0
2008-08-27 18:25:00,161.21,161.29,161.195,161.265,2020600000.0
2008-08-27 18:30:00,161.27,161.33,161.255,161.27,1452700000.0
2008-08-27 18:35:00,161.27,161.29,161.145,161.175,2287500000.0
2008-08-27 18:40:00,161.18,161.21,161.095,161.13,2225900000.0
2008-08-27 18:45:00,161.125,161.175,161.105,161.125,2249200000.0
2008-08-27 18:50:00,161.14,161.235,161.125,161.215,2436900001.0
2008-08-27 18:55:00,161.215,161.27,161.205,161.235,2688000000.0
2008-08-27 19:00:00,161.235,161.24,161.16,161.175,1853700000.0
2008-08-27 19:05:00,161.17,161.245,161.17,161.2,1995199994.0
2008-08-27 19:10:00,161.21,161.22,161.155,161.165,2442900000.0
2008-08-27 19:15:00,161.165,161.21,161.145,161.195,1361000000.0
2008-08-27 19:20:00,161.195,161.22,161.155,161.21,2054799999.0
2008-08-27 19:25:00,161.205,161.28,161.205,161.25,1532100000.0
2008-08-27 19:30:00,161.25,161.28,161.23,161.275,1174100000.0
2008-08-27 19:35:00,161.275,161.35,161.275,161.31,1359100000.0
2008-08-27 19:40:00,161.315,161.34,161.285,161.31,1698800000.0
2008-08-27 19:45:00,161.31,161.32,161.26,161.295,1493600000.0
2008-08-27 19:50:00,161.295,161.36,161.285,161.34,1680300000.0
2008-08-27 19:55:00,161.34,161.35,161.31,161.34,1532499998.0
2008-08-27 20:00:00,161.33,161.355,161.295,161.335,2230000000.0
2008-08-27 20:05:00,161.335,161.355,161.315,161.33,2006000000.0
2008-08-27 20:10:00,161.34,161.38,161.285,161.305,2078999999.0
2008-08-27 20:15:00,161.305,161.355,161.28,161.31,3395300004.0
2008-08-27 20:20:00,161.31,161.38,161.31,161.33,2559000003.0
2008-08-27 20:25:00,161.33,161.36,161.295,161.33,2821099992.0
2008-08-27 20:30:00,161.33,161.35,161.3,161.33,1582000000.0
2008-08-27 20:35:00,161.32,161.37,161.32,161.35,1020800000.0
2008-08-27 20:40:00,161.35,161.42,161.345,161.4,1547400004.0
2008-08-27 20:45:00,161.395,161.42,161.39,161.41,1676300001.0
2008-08-27 20:50:00,161.41,161.41,161.375,161.385,1734799974.0
2008-08-27 20:55:00,161.385,161.395,161.265,161.285,1717400001.0
2008-08-27 21:00:00,161.3,161.32,161.27,161.315,1329200000.0
2008-08-27 21:05:00,161.315,161.39,161.305,161.36,1478600000.0
2008-08-27 21:10:00,161.355,161.37,161.34,161.36,658800000.0
2008-08-27 21:15:00,161.355,161.38,161.335,161.36,1379300001.0
2008-08-27 21:20:00,161.355,161.37,161.32,161.33,948600000.0
2008-08-27 21:25:00,161.33,161.43,161.31,161.41,1969599999.0
2008-08-27 21:30:00,161.4,161.425,161.385,161.395,1986100000.0
2008-08-27 21:35:00,161.4,161.425,161.38,161.4,1293700000.0
2008-08-27 21:40:00,161.4,161.4,161.33,161.355,1014000001.0
2008-08-27 21:45:00,161.37,161.4,161.35,161.375,1367300000.0
2008-08-27 21:50:00,161.375,161.395,161.335,161.335,1518899999.0
2008-08-27 21:55:00,161.34,161.355,161.315,161.33,1584200000.0
2008-08-27 22:00:00,161.33,161.365,161.325,161.35,873700000.0
2008-08-27 22:05:00,161.35,161.395,161.35,161.38,619000000.0
2008-08-27 22:10:00,161.39,161.395,161.295,161.37,782200000.0
2008-08-27 22:15:00,161.37,161.375,161.315,161.34,1167500007.0
2008-08-27 22:20:00,161.35,161.36,161.275,161.325,992200000.0
2008-08-27 22:25:00,161.325,161.36,161.325,161.35,515200000.0
2008-08-27 22:30:00,161.34,161.395,161.33,161.35,1924399975.0
2008-08-27 22:35:00,161.35,161.35,161.235,161.265,646100000.0
2008-08-27 22:40:00,161.26,161.295,161.23,161.265,1263200000.0
2008-08-27 22:45:00,161.265,161.3,161.26,161.3,413200000.0
2008-08-27 22:50:00,161.3,161.32,161.275,161.275,437300000.0
2008-08-27 22:55:00,161.275,161.29,161.24,161.24,279400000.0
2008-08-27 23:00:00,161.255,161.27,161.185,161.27,544600001.0
2008-08-27 23:05:00,161.27,161.325,161.25,161.265,506900000.0
2008-08-27 23:10:00,161.27,161.355,161.26,161.335,750000000.0
2008-08-27 23:15:00,161.335,161.355,161.23,161.245,423700000.0
2008-08-27 23:20:00,161.27,161.27,161.215,161.22,440300000.0
2008-08-27 23:25:00,161.225,161.25,161.215,161.24,244700000.0
2008-08-27 23:30:00,161.23,161.25,161.23,161.24,174600000.0
2008-08-27 23:35:00,161.24,161.24,161.175,161.19,467600000.0
2008-08-27 23:40:00,161.19,161.21,161.16,161.2,100002000.0
2008-08-27 23:45:00,161.2,161.22,161.19,161.2,59900000.0
2008-08-27 23:50:00,161.2,161.2,161.2,161.2,82800000.0
2008-08-27 23:55:00,161.2,161.215,161.15,161.2,781099999.0
2008-08-28 00:00:00,161.2,161.31,161.19,161.3,552699999.0
2008-08-28 00:05:00,161.315,161.34,161.285,161.33,226400000.0
2008-08-28 00:10:00,161.33,161.33,161.28,161.32,131500000.0
2008-08-28 00:15:00,161.32,161.32,161.21,161.23,171800000.0
2008-08-28 00:20:00,161.23,161.24,161.195,161.21,295400000.0
2008-08-28 00:25:00,161.2,161.22,161.2,161.21,297300000.0
2008-08-28 00:30:00,161.21,161.27,161.21,161.27,342100000.0
2008-08-28 00:35:00,161.28,161.305,161.25,161.29,165700000.0
2008-08-28 00:40:00,161.305,161.335,161.285,161.32,292300000.0
2008-08-28 00:45:00,161.31,161.33,161.31,161.32,184700000.0
2008-08-28 00:50:00,161.32,161.36,161.31,161.31,346200000.0
2008-08-28 00:55:00,161.31,161.32,161.27,161.27,562100000.0
2008-08-28 01:00:00,161.28,161.29,161.25,161.26,151800000.0
2008-08-28 01:05:00,161.26,161.28,161.23,161.23,135000000.0
2008-08-28 01:10:00,161.24,161.25,161.18,161.18,453599999.0
2008-08-28 01:15:00,161.19,161.215,161.16,161.18,782899995.0
2008-08-28 01:20:00,161.175,161.21,161.165,161.19,1399200004.0
2008-08-28 01:25:00,161.195,161.2,161.135,161.17,294500000.0
2008-08-28 01:30:00,161.16,161.24,161.155,161.22,454332000.0
2008-08-28 01:35:00,161.22,161.24,161.2,161.2,380700000.0
2008-08-28 01:40:00,161.2,161.22,161.17,161.17,464100000.0
2008-08-28 01:45:00,161.17,161.3,161.17,161.24,1431432000.0
2008-08-28 01:50:00,161.24,161.32,161.23,161.29,1157000000.0
2008-08-28 01:55:00,161.29,161.345,161.26,161.32,521100000.0
2008-08-28 02:00:00,161.32,161.41,161.32,161.33,1042131998.0
2008-08-28 02:05:00,161.34,161.42,161.33,161.39,510400000.0
2008-08-28 02:10:00,161.39,161.46,161.38,161.44,955064000.0
2008-08-28 02:15:00,161.45,161.53,161.43,161.48,588064000.0
2008-08-28 02:20:00,161.49,161.52,161.46,161.52,829500000.0
2008-08-28 02:25:00,161.52,161.57,161.49,161.53,1248800000.0
2008-08-28 02:30:00,161.525,161.555,161.49,161.5,989499999.0
2008-08-28 02:35:00,161.51,161.53,161.485,161.51,760800000.0
2008-08-28 02:40:00,161.51,161.53,161.495,161.5,681600000.0
2008-08-28 02:45:00,161.5,161.52,161.43,161.45,1440000000.0
2008-08-28 02:50:00,161.45,161.49,161.405,161.485,1955500001.0
2008-08-28 02:55:00,161.485,161.7,161.48,161.675,2351900000.0
2008-08-28 03:00:00,161.675,161.7,161.595,161.63,1798499998.0
2008-08-28 03:05:00,161.63,161.67,161.59,161.62,1467000000.0
2008-08-28 03:10:00,161.62,161.63,161.545,161.555,915700000.0
2008-08-28 03:15:00,161.555,161.61,161.545,161.61,1103900000.0
2008-08-28 03:20:00,161.6,161.63,161.58,161.615,717900000.0
2008-08-28 03:25:00,161.62,161.66,161.585,161.66,833100000.0
2008-08-28 03:30:00,161.66,161.75,161.61,161.68,1209200001.0
2008-08-28 03:35:00,161.68,161.78,161.68,161.715,2368700004.0
2008-08-28 03:40:00,161.71,161.87,161.69,161.845,2341600002.0
2008-08-28 03:45:00,161.85,161.85,161.76,161.78,1478500000.0
2008-08-28 03:50:00,161.78,161.89,161.77,161.88,1377600000.0
2008-08-28 03:55:00,161.88,161.97,161.84,161.945,1585299999.0
2008-08-28 04:00:00,161.955,162.01,161.955,161.98,1515000000.0
2008-08-28 04:05:00,161.98,161.99,161.845,161.87,1172500000.0
2008-08-28 04:10:00,161.865,161.91,161.855,161.9,842500000.0
2008-08-28 04:15:00,161.91,161.95,161.86,161.87,1188300000.0
2008-08-28 04:20:00,161.87,161.9,161.825,161.84,1092500000.0
2008-08-28 04:25:00,161.835,161.84,161.82,161.83,484500000.0
2008-08-28 04:30:00,161.83,161.83,161.735,161.76,844500000.0
2008-08-28 04:35:00,161.76,161.77,161.73,161.76,655700000.0
2008-08-28 04:40:00,161.76,161.8,161.75,161.75,622300000.0
2008-08-28 04:45:00,161.75,161.76,161.74,161.75,305000000.0
2008-08-28 04:50:00,161.74,161.75,161.685,161.72,545300000.0
2008-08-28 04:55:00,161.72,161.76,161.72,161.72,1029100000.0
2008-08-28 05:00:00,161.72,161.74,161.71,161.71,649000000.0
2008-08-28 05:05:00,161.72,161.79,161.72,161.75,902900000.0
2008-08-28 05:10:00,161.76,161.77,161.745,161.76,480000000.0
2008-08-28 05:15:00,161.76,161.76,161.725,161.75,264200000.0
2008-08-28 05:20:00,161.75,161.75,161.62,161.645,833800000.0
2008-08-28 05:25:00,161.645,161.67,161.59,161.65,955500000.0
2008-08-28 05:30:00,161.65,161.66,161.61,161.625,566600000.0
2008-08-28 05:35:00,161.62,161.695,161.62,161.66,615200000.0
2008-08-28 05:40:00,161.66,161.68,161.63,161.635,758500000.0
2008-08-28 05:45:00,161.64,161.65,161.49,161.525,2171500000.0
2008-08-28 05:50:00,161.525,161.56,161.5,161.5,1242800000.0
2008-08-28 05:55:00,161.51,161.56,161.505,161.51,1091300000.0
2008-08-28 06:00:00,161.51,161.56,161.485,161.52,1584499999.0
2008-08-28 06:05:00,161.52,161.54,161.495,161.53,1056700000.0
2008-08-28 06:10:00,161.535,161.55,161.395,161.45,1175100000.0
2008-08-28 06:15:00,161.46,161.51,161.41,161.485,2298700000.0
2008-08-28 06:20:00,161.49,161.52,161.46,161.505,1454100000.0
2008-08-28 06:25:00,161.51,161.52,161.455,161.49,1131100000.0
2008-08-28 06:30:00,161.485,161.49,161.34,161.34,1420299999.0
2008-08-28 06:35:00,161.34,161.35,161.23,161.29,2157700000.0
2008-08-28 06:40:00,161.29,161.335,161.265,161.3,1782800000.0
2008-08-28 06:45:00,161.3,161.32,161.17,161.21,2350600005.0
2008-08-28 06:50:00,161.22,161.25,161.2,161.22,1232000001.0
2008-08-28 06:55:00,161.215,161.345,161.205,161.34,1152900000.0
2008-08-28 07:00:00,161.33,161.38,161.28,161.37,1719100000.0
2008-08-28 07:05:00,161.365,161.38,161.3,161.38,2078800002.0
2008-08-28 07:10:00,161.38,161.43,161.335,161.39,1649200000.0
2008-08-28 07:15:00,161.39,161.39,161.24,161.3,2020400000.0
2008-08-28 07:20:00,161.3,161.34,161.245,161.3,2094500000.0
2008-08-28 07:25:00,161.295,161.31,161.25,161.28,1392700000.0
2008-08-28 07:30:00,161.29,161.29,161.2,161.245,1070900000.0
2008-08-28 07:35:00,161.245,161.28,161.22,161.24,820600000.0
2008-08-28 07:40:00,161.24,161.24,161.13,161.15,1817800001.0
2008-08-28 07:45:00,161.16,161.27,161.16,161.24,2797899998.0
2008-08-28 07:50:00,161.24,161.305,161.14,161.16,2751100000.0
2008-08-28 07:55:00,161.15,161.22,161.14,161.19,1378700000.0
2008-08-28 08:00:00,161.195,161.29,161.095,161.1,2854600018.0
2008-08-28 08:05:00,161.1,161.2,161.08,161.16,1507900000.0
2008-08-28 08:10:00,161.16,161.175,161.0,161.03,3022399999.0
2008-08-28 08:15:00,161.025,161.07,160.875,161.04,3326699999.0
2008-08-28 08:20:00,161.04,161.09,160.995,160.995,1907700001.0
2008-08-28 08:25:00,161.0,161.05,160.975,161.05,1616000001.0
2008-08-28 08:30:00,161.05,161.1,161.025,161.065,1545800004.0
2008-08-28 08:35:00,161.08,161.08,161.035,161.04,1805499999.0
2008-08-28 08:40:00,161.05,161.14,161.035,161.125,1743700001.0
2008-08-28 08:45:00,161.13,161.14,161.005,161.03,2833200001.0
2008-08-28 08:50:00,161.015,161.05,160.975,161.03,2908500001.0
2008-08-28 08:55:00,161.025,161.08,161.005,161.01,2297899998.0
2008-08-28 09:00:00,161.005,161.01,160.925,160.94,2302300000.0
2008-08-28 09:05:00,160.94,160.96,160.825,160.935,3227099997.0
2008-08-28 09:10:00,160.94,160.95,160.865,160.91,2646500000.0
2008-08-28 09:15:00,160.92,160.98,160.875,160.975,2775400000.0
2008-08-28 09:20:00,160.975,161.01,160.945,160.985,4643099998.0
2008-08-28 09:25:00,160.985,160.99,160.865,160.89,3383699991.0
2008-08-28 09:30:00,160.885,160.89,160.71,160.82,5176000005.0
2008-08-28 09:35:00,160.83,160.91,160.755,160.89,4656800006.0
2008-08-28 09:40:00,160.89,160.95,160.83,160.85,4473600000.0
2008-08-28 09:45:00,160.845,160.89,160.84,160.875,4100600001.0
2008-08-28 09:50:00,160.875,160.91,160.85,160.875,2889500000.0
2008-08-28 09:55:00,160.87,160.92,160.765,160.77,3895700006.0
2008-08-28 10:00:00,160.77,160.87,160.765,160.84,3928399999.0
2008-08-28 10:05:00,160.835,160.94,160.835,160.92,3046900004.0
2008-08-28 10:10:00,160.92,160.94,160.895,160.915,1885900005.0
2008-08-28 10:15:00,160.92,160.935,160.845,160.895,2873900002.0
2008-08-28 10:20:00,160.895,160.98,160.895,160.96,2781000002.0
2008-08-28 10:25:00,160.96,160.99,160.935,160.94,2886000004.0
2008-08-28 10:30:00,160.935,160.965,160.905,160.905,3865400000.0
2008-08-28 10:35:00,160.91,160.91,160.845,160.895,3191399986.0
2008-08-28 10:40:00,160.895,160.93,160.865,160.87,3826299995.0
2008-08-28 10:45:00,160.88,160.885,160.765,160.815,3285599998.0
2008-08-28 10:50:00,160.815,160.85,160.775,160.795,3823100010.0
2008-08-28 10:55:00,160.8,160.97,160.785,160.915,3674200004.0
2008-08-28 11:00:00,160.915,160.97,160.88,160.965,3721400015.0
2008-08-28 11:05:00,160.97,161.02,160.935,161.005,3532300001.0
2008-08-28 11:10:00,161.005,161.09,160.955,161.09,4310399999.0
2008-08-28 11:15:00,161.09,161.2,161.045,161.17,2841300003.0
2008-08-28 11:20:00,161.17,161.23,161.145,161.21,2737099998.0
2008-08-28 11:25:00,161.21,161.28,161.185,161.22,4126100002.0
2008-08-28 11:30:00,161.22,161.27,161.21,161.215,3338200003.0
2008-08-28 11:35:00,161.215,161.27,161.215,161.22,2561999996.0
2008-08-28 11:40:00,161.22,161.22,161.065,161.095,4642899996.0
2008-08-28 11:45:00,161.095,161.135,161.025,161.05,4246700002.0
2008-08-28 11:50:00,161.03,161.155,161.01,161.15,2843099999.0
2008-08-28 11:55:00,161.16,161.21,161.135,161.21,3466499998.0
2008-08-28 12:00:00,161.21,161.315,161.195,161.285,3350499999.0
2008-08-28 12:05:00,161.285,161.29,161.235,161.255,2637400015.0
2008-08-28 12:10:00,161.255,161.265,161.21,161.25,3842600002.0
2008-08-28 12:15:00,161.245,161.28,161.21,161.265,2708700002.0
2008-08-28 12:20:00,161.265,161.32,161.265,161.31,3041000007.0
2008-08-28 12:25:00,161.315,161.37,161.315,161.32,2938100003.0
2008-08-28 12:30:00,161.32,161.355,161.285,161.335,2521300002.0
2008-08-28 12:35:00,161.335,161.35,161.265,161.31,2556199999.0
2008-08-28 12:40:00,161.31,161.34,161.265,161.295,2737800001.0
2008-08-28 12:45:00,161.3,161.31,161.25,161.28,2743700002.0
2008-08-28 12:50:00,161.275,161.3,161.215,161.265,3549000000.0
2008-08-28 12:55:00,161.265,161.335,161.25,161.32,3425200003.0
2008-08-28 13:00:00,161.32,161.35,161.28,161.335,3319899999.0
2008-08-28 13:05:00,161.335,161.44,161.325,161.415,4022500001.0
2008-08-28 13:10:00,161.43,161.52,161.425,161.495,3800099994.0
2008-08-28 13:15:00,161.5,161.53,161.445,161.46,3266899999.0
2008-08-28 13:20:00,161.46,161.52,161.455,161.515,2545300005.0
2008-08-28 13:25:00,161.515,161.6,161.515,161.54,3421100005.0
2008-08-28 13:30:00,161.55,161.55,161.505,161.505,2090799999.0
2008-08-28 13:35:00,161.505,161.57,161.5,161.555,3872100003.0
2008-08-28 13:40:00,161.555,161.63,161.545,161.625,4605200002.0
2008-08-28 13:45:00,161.63,161.66,161.585,161.625,5434600002.0
2008-08-28 13:50:00,161.62,161.63,161.565,161.585,4034599997.0
2008-08-28 13:55:00,161.585,161.62,161.555,161.575,3468299995.0
2008-08-28 14:00:00,161.575,161.59,161.55,161.55,4176200000.0
2008-08-28 14:05:00,161.555,161.57,161.53,161.53,3447700006.0
2008-08-28 14:10:00,161.53,161.54,161.41,161.445,4004200008.0
2008-08-28 14:15:00,161.44,161.46,161.335,161.395,5681800005.0
2008-08-28 14:20:00,161.395,161.43,161.335,161.405,4917800012.0
2008-08-28 14:25:00,161.405,161.44,161.27,161.29,3886437504.0
2008-08-28 14:30:00,161.295,161.42,161.235,161.36,6109399999.0
2008-08-28 14:35:00,161.36,161.495,161.345,161.45,6623199994.0
2008-08-28 14:40:00,161.45,161.54,161.425,161.52,5097300006.0
2008-08-28 14:45:00,161.52,161.53,161.44,161.465,5730900000.0
2008-08-28 14:50:00,161.47,161.55,161.445,161.5,6031700014.0
2008-08-28 14:55:00,161.5,161.64,161.495,161.6,5401100005.0
2008-08-28 15:00:00,161.595,161.63,161.545,161.585,4804000000.0
2008-08-28 15:05:00,161.585,161.64,161.515,161.535,5690599999.0
2008-08-28 15:10:00,161.535,161.545,161.365,161.38,6534800004.0
2008-08-28 15:15:00,161.38,161.38,161.03,161.15,6079999997.0
2008-08-28 15:20:00,161.15,161.19,161.075,161.19,5778799999.0
2008-08-28 15:25:00,161.19,161.24,161.045,161.24,5501075001.0
2008-08-28 15:30:00,161.235,161.41,161.225,161.34,5678999998.0
2008-08-28 15:35:00,161.34,161.37,161.24,161.245,4625099999.0
2008-08-28 15:40:00,161.245,161.375,161.215,161.365,5208100000.0
2008-08-28 15:45:00,161.365,161.365,161.23,161.245,5382299994.0
2008-08-28 15:50:00,161.25,161.25,161.16,161.195,5343099994.0
2008-08-28 15:55:00,161.195,161.275,161.175,161.215,6265400004.0
2008-08-28 16:00:00,161.21,161.235,161.13,161.23,4207699995.0
2008-08-28 16:05:00,161.22,161.26,161.17,161.22,4767199990.0
2008-08-28 16:10:00,161.22,161.285,161.215,161.27,3588499996.0
2008-08-28 16:15:00,161.27,161.31,161.23,161.24,4179399996.0
2008-08-28 16:20:00,161.24,161.27,161.03,161.04,5136299998.0
2008-08-28 16:25:00,161.025,161.145,161.01,161.14,3688700004.0
2008-08-28 16:30:00,161.14,161.16,161.075,161.12,4336800009.0
2008-08-28 16:35:00,161.115,161.23,161.08,161.11,6416200000.0
2008-08-28 16:40:00,161.105,161.23,161.04,161.06,4382799993.0
2008-08-28 16:45:00,161.06,161.16,161.035,161.155,4736700012.0
2008-08-28 16:50:00,161.155,161.18,161.11,161.16,4319900003.0
2008-08-28 16:55:00,161.16,161.17,160.985,161.06,5991200001.0
2008-08-28 17:00:00,161.06,161.07,161.01,161.065,4057100002.0
2008-08-28 17:05:00,161.065,161.065,161.005,161.06,3549699999.0
2008-08-28 17:10:00,161.06,161.08,160.985,161.005,3511299997.0
2008-08-28 17:15:00,161.005,161.01,160.905,160.955,5524199996.0
2008-08-28 17:20:00,160.955,161.015,160.89,160.895,4774199994.0
2008-08-28 17:25:00,160.895,160.99,160.84,160.98,4292800001.0
2008-08-28 17:30:00,160.98,161.01,160.94,160.96,3618800006.0
2008-08-28 17:35:00,160.97,160.98,160.89,160.91,4202100008.0
2008-08-28 17:40:00,160.9,160.97,160.83,160.85,4806699997.0
2008-08-28 17:45:00,160.85,160.89,160.815,160.86,5668600007.0
2008-08-28 17:50:00,160.86,160.89,160.765,160.845,6794899981.0
2008-08-28 17:55:00,160.85,160.9,160.82,160.89,4464900002.0
2008-08-28 18:00:00,160.89,160.93,160.84,160.93,3628599995.0
2008-08-28 18:05:00,160.93,160.96,160.89,160.905,3557899995.0
2008-08-28 18:10:00,160.9,160.92,160.865,160.895,3089300004.0
2008-08-28 18:15:00,160.895,160.93,160.855,160.925,3163500001.0
2008-08-28 18:20:00,160.925,160.97,160.92,160.965,1523500000.0
2008-08-28 18:25:00,160.965,160.99,160.935,160.97,3644100006.0
2008-08-28 18:30:00,160.97,161.01,160.945,161.0,2258500000.0
2008-08-28 18:35:00,161.0,161.04,160.965,161.01,3350400001.0
2008-08-28 18:40:00,161.01,161.03,161.0,161.01,1814500000.0
2008-08-28 18:45:00,161.01,161.01,160.96,160.98,1721300000.0
2008-08-28 18:50:00,160.98,161.01,160.965,161.0,1937100000.0
2008-08-28 18:55:00,161.0,161.06,160.975,161.05,1714399999.0
2008-08-28 19:00:00,161.06,161.06,160.915,160.95,2470200002.0
2008-08-28 19:05:00,160.96,160.96,160.815,160.83,2584999997.0
2008-08-28 19:10:00,160.83,160.94,160.815,160.94,2736399998.0
2008-08-28 19:15:00,160.945,161.04,160.945,161.015,3847000000.0
2008-08-28 19:20:00,161.015,161.09,160.965,161.07,2548399998.0
2008-08-28 19:25:00,161.06,161.09,160.95,160.96,3134699999.0
2008-08-28 19:30:00,160.96,160.99,160.905,160.935,1638600001.0
2008-08-28 19:35:00,160.94,160.99,160.92,160.925,2049700000.0
2008-08-28 19:40:00,160.925,160.93,160.845,160.92,2320900002.0
2008-08-28 19:45:00,160.92,160.97,160.905,160.945,3117899997.0
2008-08-28 19:50:00,160.95,160.95,160.885,160.9,1428900000.0
2008-08-28 19:55:00,160.9,160.93,160.845,160.865,1975999997.0
2008-08-28 20:00:00,160.865,160.9,160.815,160.83,2014400000.0
2008-08-28 20:05:00,160.83,160.9,160.78,160.89,2700800002.0
2008-08-28 20:10:00,160.89,160.9,160.85,160.865,1901000000.0
2008-08-28 20:15:00,160.87,160.94,160.87,160.9,1973200000.0
2008-08-28 20:20:00,160.9,160.94,160.87,160.905,1712100000.0
2008-08-28 20:25:00,160.905,160.94,160.855,160.86,2664599999.0
2008-08-28 20:30:00,160.86,160.86,160.805,160.85,1511400000.0
2008-08-28 20:35:00,160.845,160.91,160.845,160.895,1300500000.0
2008-08-28 20:40:00,160.895,160.98,160.875,160.975,1912100000.0
2008-08-28 20:45:00,160.975,160.975,160.935,160.965,1506399996.0
2008-08-28 20:50:00,160.98,161.12,160.965,161.075,2646100002.0
2008-08-28 20:55:00,161.075,161.1,161.03,161.07,2290300000.0
2008-08-28 21:00:00,161.06,161.09,161.04,161.065,1202600009.0
2008-08-28 21:05:00,161.065,161.07,160.995,161.01,1351399998.0
2008-08-28 21:10:00,161.01,161.01,160.99,160.995,1674500004.0
2008-08-28 21:15:00,160.995,161.14,160.995,161.125,2930367494.0
2008-08-28 21:20:00,161.125,161.13,161.02,161.04,2134100000.0
2008-08-28 21:25:00,161.035,161.045,160.935,160.965,2782900001.0
2008-08-28 21:30:00,160.965,161.0,160.935,161.0,1985900000.0
2008-08-28 21:35:00,161.0,161.0,160.945,160.965,1540500000.0
2008-08-28 21:40:00,160.965,161.02,160.945,160.99,2262100000.0
2008-08-28 21:45:00,160.99,161.08,160.99,161.04,1382300000.0
2008-08-28 21:50:00,161.035,161.04,160.955,161.025,1465900000.0
2008-08-28 21:55:00,161.025,161.08,160.995,161.01,2127100003.0
2008-08-28 22:00:00,161.01,161.065,160.93,160.95,1658900000.0
2008-08-28 22:05:00,160.965,161.09,160.945,161.08,1166300001.0
2008-08-28 22:10:00,161.08,161.09,161.0,161.0,490300000.0
2008-08-28 22:15:00,161.01,161.01,160.98,161.0,291200000.0
2008-08-28 22:20:00,160.99,160.995,160.925,160.98,891099995.0
2008-08-28 22:25:00,160.99,161.015,160.98,161.0,208500000.0
2008-08-28 22:30:00,161.0,161.06,160.965,160.975,309500000.0
2008-08-28 22:35:00,160.97,161.03,160.95,161.01,319000000.0
2008-08-28 22:40:00,161.005,161.075,161.005,161.065,650500007.0
2008-08-28 22:45:00,161.065,161.125,161.025,161.07,713000000.0
2008-08-28 22:50:00,161.08,161.1,161.06,161.08,336200000.0
2008-08-28 22:55:00,161.08,161.08,161.015,161.02,432300000.0
2008-08-28 23:00:00,161.02,161.06,160.87,161.0,153800000.0
2008-08-28 23:05:00,161.0,161.0,160.925,160.935,1748500022.0
2008-08-28 23:10:00,160.935,160.98,160.915,160.97,465299995.0
2008-08-28 23:15:00,160.97,160.97,160.91,160.93,884600012.0
2008-08-28 23:20:00,160.93,160.94,160.9,160.93,558000002.0
2008-08-28 23:25:00,160.94,160.94,160.905,160.91,1776300034.0
2008-08-28 23:30:00,160.91,160.93,160.895,160.905,148300000.0
2008-08-28 23:35:00,160.91,160.97,160.91,160.94,458300000.0
2008-08-28 23:40:00,160.94,160.94,160.91,160.92,70100000.0
2008-08-28 23:45:00,160.92,160.94,160.92,160.94,43800000.0
2008-08-28 23:50:00,160.94,160.94,160.89,160.91,53400000.0
2008-08-28 23:55:00,160.91,160.91,160.805,160.86,1064900004.0
2008-08-29 00:00:00,160.86,160.91,160.86,160.91,191200000.0
2008-08-29 00:05:00,160.915,160.94,160.91,160.92,49800000.0
2008-08-29 00:10:00,160.92,160.93,160.855,160.86,163099999.0
2008-08-29 00:15:00,160.87,160.87,160.83,160.86,299300000.0
2008-08-29 00:20:00,160.85,160.94,160.84,160.94,288700000.0
2008-08-29 00:25:00,160.94,160.98,160.93,160.97,110400000.0
2008-08-29 00:30:00,160.97,161.03,160.96,160.98,262700000.0
2008-08-29 00:35:00,160.98,160.99,160.93,160.95,193300000.0
2008-08-29 00:40:00,160.945,161.0,160.94,160.975,215300000.0
2008-08-29 00:45:00,160.975,161.05,160.955,161.02,555899999.0
2008-08-29 00:50:00,161.03,161.05,161.01,161.03,156200000.0
2008-08-29 00:55:00,161.03,161.03,160.965,160.965,177700000.0
2008-08-29 01:00:00,160.97,161.05,160.97,160.995,272900000.0
2008-08-29 01:05:00,160.995,161.09,160.96,161.03,406100003.0
2008-08-29 01:10:00,161.04,161.05,160.965,160.99,189900000.0
2008-08-29 01:15:00,160.99,161.0,160.95,160.99,269500000.0
2008-08-29 01:20:00,160.985,161.05,160.98,161.045,206900000.0
2008-08-29 01:25:00,161.055,161.08,161.005,161.06,423000000.0
2008-08-29 01:30:00,161.05,161.06,160.99,161.0,203400000.0
2008-08-29 01:35:00,161.0,161.03,161.0,161.02,316100000.0
2008-08-29 01:40:00,161.02,161.02,160.95,160.98,580500000.0
2008-08-29 01:45:00,160.98,161.0,160.895,160.9,1031200000.0
2008-08-29 01:50:00,160.9,160.9,160.84,160.88,1314800000.0
2008-08-29 01:55:00,160.88,160.9,160.85,160.88,587400000.0
2008-08-29 02:00:00,160.88,161.04,160.85,161.03,2119799999.0
2008-08-29 02:05:00,161.03,161.03,160.98,160.98,1052700003.0
2008-08-29 02:10:00,160.98,161.04,160.96,160.99,1334099997.0
2008-08-29 02:15:00,160.99,161.01,160.98,160.98,2489700000.0
2008-08-29 02:20:00,160.97,160.98,160.92,160.95,614900001.0
2008-08-29 02:25:00,160.95,160.96,160.865,160.89,732599999.0
2008-08-29 02:30:00,160.89,160.9,160.81,160.89,1583500001.0
2008-08-29 02:35:00,160.89,160.96,160.86,160.905,1243299999.0
2008-08-29 02:40:00,160.925,160.95,160.84,160.9,2461000004.0
2008-08-29 02:45:00,160.9,160.91,160.78,160.82,1439600000.0
2008-08-29 02:50:00,160.82,160.85,160.735,160.75,2609300001.0
2008-08-29 02:55:00,160.765,160.84,160.74,160.79,2902900003.0
2008-08-29 03:00:00,160.79,160.85,160.79,160.83,1868100000.0
2008-08-29 03:05:00,160.83,160.84,160.775,160.83,1229700000.0
2008-08-29 03:10:00,160.825,160.92,160.82,160.88,2213800012.0
2008-08-29 03:15:00,160.88,160.89,160.78,160.79,1674800001.0
2008-08-29 03:20:00,160.79,160.87,160.77,160.77,2653000007.0
2008-08-29 03:25:00,160.78,160.86,160.78,160.79,1916699999.0
2008-08-29 03:30:00,160.79,160.81,160.735,160.77,2551300000.0
2008-08-29 03:35:00,160.77,160.82,160.705,160.705,1821900001.0
2008-08-29 03:40:00,160.705,160.77,160.7,160.715,1471900000.0
2008-08-29 03:45:00,160.72,160.73,160.625,160.65,1845000000.0
2008-08-29 03:50:00,160.65,160.69,160.63,160.65,1826800000.0
2008-08-29 03:55:00,160.65,160.705,160.62,160.68,1614200000.0
2008-08-29 04:00:00,160.67,160.81,160.65,160.73,1741099998.0
2008-08-29 04:05:00,160.725,160.83,160.72,160.82,1519699998.0
2008-08-29 04:10:00,160.82,160.84,160.76,160.82,2348399993.0
2008-08-29 04:15:00,160.82,160.86,160.815,160.82,1467300001.0
2008-08-29 04:20:00,160.82,160.86,160.79,160.83,1318099998.0
2008-08-29 04:25:00,160.83,160.87,160.82,160.85,696099998.0
2008-08-29 04:30:00,160.85,160.86,160.8,160.83,1268900000.0
2008-08-29 04:35:00,160.84,160.87,160.82,160.86,566800000.0
2008-08-29 04:40:00,160.86,160.87,160.83,160.83,1857599994.0
2008-08-29 04:45:00,160.83,160.88,160.83,160.87,1278399999.0
2008-08-29 04:50:00,160.87,160.89,160.84,160.85,1491799999.0
2008-08-29 04:55:00,160.85,160.88,160.84,160.87,859699999.0
2008-08-29 05:00:00,160.87,160.88,160.815,160.82,1073167505.0
2008-08-29 05:05:00,160.82,160.825,160.795,160.805,754499999.0
2008-08-29 05:10:00,160.81,160.84,160.79,160.81,734367500.0
2008-08-29 05:15:00,160.81,160.81,160.75,160.76,583500001.0
2008-08-29 05:20:00,160.76,160.77,160.7,160.72,1384699999.0
2008-08-29 05:25:00,160.715,160.77,160.7,160.76,1122300000.0
2008-08-29 05:30:00,160.755,160.77,160.75,160.77,301000000.0
2008-08-29 05:35:00,160.77,160.82,160.77,160.82,442400000.0
2008-08-29 05:40:00,160.82,160.87,160.79,160.85,712100000.0
2008-08-29 05:45:00,160.85,160.86,160.78,160.79,1454800054.0
2008-08-29 05:50:00,160.79,160.79,160.77,160.79,386000000.0
2008-08-29 05:55:00,160.79,160.86,160.79,160.84,1374400000.0
2008-08-29 06:00:00,160.85,160.88,160.82,160.87,920600001.0
2008-08-29 06:05:00,160.87,160.89,160.84,160.86,833200000.0
2008-08-29 06:10:00,160.86,160.89,160.815,160.87,1776199999.0
2008-08-29 06:15:00,160.87,160.9,160.84,160.88,1562700000.0
2008-08-29 06:20:00,160.89,160.89,160.8,160.83,1605100000.0
2008-08-29 06:25:00,160.83,160.84,160.78,160.8,1333499999.0
2008-08-29 06:30:00,160.8,160.84,160.77,160.82,905599999.0
2008-08-29 06:35:00,160.82,160.83,160.79,160.81,1556200003.0
2008-08-29 06:40:00,160.81,160.89,160.81,160.85,723400000.0
2008-08-29 06:45:00,160.86,160.87,160.83,160.84,763100000.0
2008-08-29 06:50:00,160.85,160.88,160.82,160.84,426200000.0
2008-08-29 06:55:00,160.84,160.85,160.79,160.82,814700000.0
2008-08-29 07:00:00,160.82,160.88,160.795,160.88,910700000.0
2008-08-29 07:05:00,160.88,160.92,160.84,160.86,671300000.0
2008-08-29 07:10:00,160.86,160.87,160.83,160.84,429100000.0
2008-08-29 07:15:00,160.83,160.88,160.8,160.86,558300000.0
2008-08-29 07:20:00,160.87,160.89,160.835,160.87,537600000.0
2008-08-29 07:25:00,160.87,160.87,160.85,160.86,439900000.0
2008-08-29 07:30:00,160.86,160.88,160.82,160.87,439200000.0
2008-08-29 07:35:00,160.87,160.91,160.87,160.89,462000000.0
2008-08-29 07:40:00,160.89,160.89,160.79,160.89,538800001.0
2008-08-29 07:45:00,160.89,160.92,160.83,160.87,848299999.0
2008-08-29 07:50:00,160.87,160.89,160.84,160.88,415200000.0
2008-08-29 07:55:00,160.87,160.91,160.81,160.81,901700000.0
2008-08-29 08:00:00,160.81,160.88,160.77,160.78,1460400000.0
2008-08-29 08:05:00,160.78,160.83,160.74,160.77,1093000000.0
2008-08-29 08:10:00,160.77,160.825,160.74,160.825,1728400000.0
2008-08-29 08:15:00,160.82,160.83,160.75,160.8,1244500000.0
2008-08-29 08:20:00,160.8,160.89,160.8,160.86,1317400005.0
2008-08-29 08:25:00,160.86,160.88,160.83,160.85,1466700013.0
2008-08-29 08:30:00,160.85,160.88,160.81,160.86,1672700004.0
2008-08-29 08:35:00,160.86,160.87,160.8,160.81,1528500000.0
2008-08-29 08:40:00,160.81,160.87,160.81,160.82,1270900000.0
2008-08-29 08:45:00,160.825,160.83,160.725,160.765,1608900000.0
2008-08-29 08:50:00,160.77,160.78,160.71,160.755,1520700000.0
2008-08-29 08:55:00,160.76,160.79,160.72,160.74,2280900000.0
2008-08-29 09:00:00,160.74,160.78,160.7,160.755,2148399996.0
2008-08-29 09:05:00,160.76,160.775,160.675,160.735,1989200000.0
2008-08-29 09:10:00,160.73,160.76,160.67,160.72,2067799994.0
2008-08-29 09:15:00,160.72,160.755,160.72,160.74,1264100000.0
2008-08-29 09:20:00,160.74,160.78,160.71,160.72,1776100000.0
2008-08-29 09:25:00,160.73,160.78,160.7,160.725,2712400001.0
2008-08-29 09:30:00,160.73,160.74,160.505,160.515,3728599999.0
2008-08-29 09:35:00,160.515,160.54,160.335,160.415,4241600000.0
2008-08-29 09:40:00,160.415,160.505,160.335,160.455,3956499996.0
2008-08-29 09:45:00,160.455,160.52,160.435,160.475,3336800000.0
2008-08-29 09:50:00,160.475,160.49,160.41,160.41,2721800000.0
2008-08-29 09:55:00,160.42,160.43,160.33,160.365,2794600000.0
2008-08-29 10:00:00,160.365,160.41,160.285,160.385,2525300000.0
2008-08-29 10:05:00,160.385,160.42,160.225,160.235,2833400000.0
2008-08-29 10:10:00,160.235,160.3,160.17,160.25,3999200000.0
2008-08-29 10:15:00,160.245,160.265,160.18,160.2,3435300001.0
2008-08-29 10:20:00,160.2,160.22,160.065,160.065,3421000000.0
2008-08-29 10:25:00,160.065,160.12,159.995,160.09,2933200001.0
2008-08-29 10:30:00,160.09,160.18,160.065,160.135,2925200001.0
2008-08-29 10:35:00,160.135,160.21,160.12,160.145,2759300000.0
2008-08-29 10:40:00,160.145,160.21,160.125,160.21,1895900000.0
2008-08-29 10:45:00,160.205,160.26,160.2,160.21,1919600000.0
2008-08-29 10:50:00,160.21,160.26,160.195,160.215,2128399996.0
2008-08-29 10:55:00,160.21,160.21,160.135,160.16,2404100000.0
2008-08-29 11:00:00,160.16,160.17,159.96,160.09,4306500001.0
2008-08-29 11:05:00,160.09,160.19,160.08,160.175,3227899999.0
2008-08-29 11:10:00,160.175,160.29,160.155,160.245,3898200001.0
2008-08-29 11:15:00,160.245,160.245,160.155,160.18,2390099999.0
2008-08-29 11:20:00,160.18,160.21,160.17,160.18,2020900000.0
2008-08-29 11:25:00,160.175,160.23,160.135,160.185,3597300001.0
2008-08-29 11:30:00,160.19,160.38,160.19,160.37,2801500000.0
2008-08-29 11:35:00,160.37,160.47,160.335,160.41,3946000001.0
2008-08-29 11:40:00,160.405,160.44,160.385,160.4,2184800001.0
2008-08-29 11:45:00,160.395,160.415,160.375,160.39,2423900000.0
2008-08-29 11:50:00,160.39,160.41,160.35,160.395,2067900000.0
2008-08-29 11:55:00,160.39,160.55,160.385,160.49,2074400000.0
2008-08-29 12:00:00,160.49,160.57,160.465,160.515,2642700000.0
2008-08-29 12:05:00,160.52,160.58,160.485,160.525,3333099999.0
2008-08-29 12:10:00,160.525,160.53,160.395,160.405,3049000000.0
2008-08-29 12:15:00,160.405,160.43,160.37,160.395,1761500000.0
2008-08-29 12:20:00,160.395,160.4,160.24,160.26,3004200000.0
2008-08-29 12:25:00,160.26,160.295,160.22,160.255,2651700000.0
2008-08-29 12:30:00,160.25,160.29,160.22,160.225,2181700000.0
2008-08-29 12:35:00,160.225,160.26,160.175,160.19,2289600000.0
2008-08-29 12:40:00,160.19,160.22,160.185,160.195,1780400000.0
2008-08-29 12:45:00,160.195,160.265,160.18,160.205,2582100000.0
2008-08-29 12:50:00,160.21,160.22,160.175,160.185,2026700000.0
2008-08-29 12:55:00,160.185,160.19,160.095,160.11,2367500000.0
2008-08-29 13:00:00,160.11,160.13,159.775,159.855,3632999998.0
2008-08-29 13:05:00,159.855,159.995,159.85,159.895,3179600000.0
2008-08-29 13:10:00,159.9,159.95,159.85,159.93,3358800001.0
2008-08-29 13:15:00,159.94,159.94,159.855,159.875,2005800000.0
2008-08-29 13:20:00,159.875,160.07,159.87,160.05,2826500000.0
2008-08-29 13:25:00,160.05,160.06,159.95,160.04,2183000000.0
2008-08-29 13:30:00,160.04,160.29,160.04,160.285,2697399999.0
2008-08-29 13:35:00,160.285,160.35,160.235,160.275,2433500001.0
2008-08-29 13:40:00,160.275,160.3,160.225,160.23,1774200000.0
2008-08-29 13:45:00,160.23,160.235,160.175,160.175,2519100006.0
2008-08-29 13:50:00,160.18,160.2,160.145,160.18,2030000000.0
2008-08-29 13:55:00,160.18,160.25,160.175,160.23,2501200000.0
2008-08-29 14:00:00,160.23,160.275,160.23,160.255,2519000000.0
2008-08-29 14:05:00,160.25,160.29,160.23,160.26,2064500000.0
2008-08-29 14:10:00,160.26,160.28,160.18,160.19,2499100000.0
2008-08-29 14:15:00,160.19,160.23,160.18,160.205,1984900001.0
2008-08-29 14:20:00,160.205,160.23,160.055,160.12,3358400002.0
2008-08-29 14:25:00,160.12,160.17,160.09,160.1,2485900000.0
2008-08-29 14:30:00,160.09,160.22,159.925,159.94,4898800006.0
2008-08-29 14:35:00,159.94,159.955,159.725,159.85,3894400002.0
2008-08-29 14:40:00,159.85,159.92,159.83,159.885,2501300000.0
2008-08-29 14:45:00,159.885,159.995,159.865,159.97,3875400001.0
2008-08-29 14:50:00,159.97,160.04,159.945,159.99,3334500000.0
2008-08-29 14:55:00,159.985,160.02,159.93,160.01,3366800000.0
2008-08-29 15:00:00,160.01,160.12,160.005,160.085,4245200014.0
2008-08-29 15:05:00,160.09,160.205,160.07,160.195,3086800002.0
2008-08-29 15:10:00,160.195,160.215,160.15,160.2,4046400004.0
2008-08-29 15:15:00,160.2,160.24,160.16,160.23,3527100002.0
2008-08-29 15:20:00,160.23,160.23,160.125,160.135,2989100002.0
2008-08-29 15:25:00,160.135,160.195,160.09,160.11,2411599998.0
2008-08-29 15:30:00,160.115,160.18,160.11,160.16,2273300003.0
2008-08-29 15:35:00,160.15,160.21,160.14,160.185,2631100000.0
2008-08-29 15:40:00,160.185,160.33,160.155,160.31,4235700003.0
2008-08-29 15:45:00,160.31,160.32,160.11,160.14,5911800007.0
2008-08-29 15:50:00,160.13,160.2,160.115,160.17,4630100001.0
2008-08-29 15:55:00,160.17,160.17,160.04,160.05,4493199995.0
2008-08-29 16:00:00,160.055,160.11,159.995,160.02,6039499996.0
2008-08-29 16:05:00,160.02,160.06,160.01,160.035,3389700004.0
2008-08-29 16:10:00,160.035,160.08,160.0,160.055,3401900002.0
2008-08-29 16:15:00,160.06,160.07,160.015,160.05,2625000002.0
2008-08-29 16:20:00,160.05,160.115,160.005,160.045,3854800002.0
2008-08-29 16:25:00,160.045,160.07,160.005,160.02,3038199998.0
2008-08-29 16:30:00,160.005,160.05,160.0,160.02,2579200003.0
2008-08-29 16:35:00,160.02,160.12,160.0,160.075,4519500002.0
2008-08-29 16:40:00,160.075,160.11,159.975,159.99,4186699997.0
2008-08-29 16:45:00,159.99,160.135,159.97,160.12,3687899998.0
2008-08-29 16:50:00,160.12,160.13,159.935,159.95,4760199993.0
2008-08-29 16:55:00,159.95,160.0,159.77,159.78,5582000002.0
2008-08-29 17:00:00,159.78,159.82,159.705,159.78,4640699993.0
2008-08-29 17:05:00,159.775,159.79,159.68,159.76,2947300000.0
2008-08-29 17:10:00,159.76,159.81,159.7,159.76,3008700000.0
2008-08-29 17:15:00,159.755,159.76,159.565,159.575,3268700002.0
2008-08-29 17:20:00,159.575,159.6,159.495,159.5,3377400000.0
2008-08-29 17:25:00,159.495,159.495,159.395,159.405,3059600001.0
2008-08-29 17:30:00,159.405,159.43,159.295,159.42,3064799998.0
2008-08-29 17:35:00,159.425,159.51,159.4,159.405,3233300000.0
2008-08-29 17:40:00,159.405,159.48,159.375,159.4,3827100002.0
2008-08-29 17:45:00,159.4,159.46,159.335,159.39,4031900001.0
2008-08-29 17:50:00,159.39,159.405,159.335,159.39,3238700000.0
2008-08-29 17:55:00,159.39,159.465,159.36,159.415,3915999997.0
2008-08-29 18:00:00,159.42,159.49,159.41,159.475,3183799999.0
2008-08-29 18:05:00,159.48,159.54,159.48,159.525,2554100001.0
2008-08-29 18:10:00,159.53,159.54,159.405,159.45,2362900000.0
2008-08-29 18:15:00,159.45,159.49,159.385,159.385,2736899999.0
2008-08-29 18:20:00,159.385,159.41,159.335,159.36,1913899998.0
2008-08-29 18:25:00,159.36,159.38,159.335,159.34,1223800001.0
2008-08-29 18:30:00,159.34,159.4,159.305,159.365,1123800000.0
2008-08-29 18:35:00,159.37,159.375,159.315,159.32,1101500000.0
2008-08-29 18:40:00,159.315,159.34,159.21,159.225,1689399992.0
2008-08-29 18:45:00,159.24,159.335,159.205,159.335,2011100000.0
2008-08-29 18:50:00,159.34,159.34,159.245,159.29,2290600000.0
2008-08-29 18:55:00,159.28,159.32,159.24,159.255,1913900000.0
2008-08-29 19:00:00,159.255,159.3,159.24,159.255,1660700000.0
2008-08-29 19:05:00,159.26,159.31,159.255,159.28,1095500000.0
2008-08-29 19:10:00,159.28,159.39,159.28,159.35,1159800000.0
2008-08-29 19:15:00,159.35,159.4,159.32,159.395,1272400000.0
2008-08-29 19:20:00,159.4,159.41,159.345,159.36,1103100000.0
2008-08-29 19:25:00,159.37,159.37,159.33,159.335,856000000.0
2008-08-29 19:30:00,159.335,159.375,159.33,159.375,906400000.0
2008-08-29 19:35:00,159.375,159.41,159.34,159.375,850600000.0
2008-08-29 19:40:00,159.37,159.42,159.33,159.41,861100000.0
2008-08-29 19:45:00,159.41,159.44,159.405,159.415,1300100000.0
2008-08-29 19:50:00,159.43,159.43,159.37,159.38,993200010.0
2008-08-29 19:55:00,159.385,159.43,159.38,159.41,980699990.0
2008-08-29 20:00:00,159.41,159.41,159.33,159.36,1048899973.0
2008-08-29 20:05:00,159.36,159.36,159.32,159.36,366400000.0
2008-08-29 20:10:00,159.345,159.38,159.325,159.375,233800000.0
2008-08-29 20:15:00,159.375,159.42,159.37,159.405,518700001.0
2008-08-29 20:20:00,159.405,159.53,159.4,159.5,745800000.0
2008-08-29 20:25:00,159.495,159.51,159.44,159.465,1189100000.0
2008-08-29 20:30:00,159.465,159.61,159.465,159.57,909900000.0
2008-08-29 20:35:00,159.57,159.68,159.57,159.63,786600000.0
2008-08-29 20:40:00,159.63,159.64,159.595,159.625,720700000.0
2008-08-29 20:45:00,159.625,159.635,159.61,159.61,452000000.0
2008-08-29 20:50:00,159.63,159.63,159.585,159.6,228800000.0
2008-08-29 20:55:00,159.6,159.61,159.59,159.59,441200000.0
2008-08-29 21:00:00,159.6,159.62,159.58,159.61,405100000.0
2008-08-29 21:05:00,159.62,159.63,159.56,159.575,657699998.0
2008-08-29 21:10:00,159.575,159.59,159.565,159.58,682000000.0
2008-08-29 21:15:00,159.58,159.63,159.57,159.615,1084600001.0
2008-08-29 21:20:00,159.62,159.67,159.58,159.645,1000600000.0
2008-08-29 21:25:00,159.645,159.68,159.645,159.68,711000001.0
2008-08-29 21:30:00,159.68,159.68,159.62,159.64,1947600073.0
2008-08-29 21:35:00,159.64,159.66,159.595,159.635,388900000.0
2008-08-29 21:40:00,159.635,159.64,159.605,159.61,369900000.0
2008-08-29 21:45:00,159.62,159.62,159.6,159.6,301500000.0
2008-08-29 21:50:00,159.6,159.61,159.59,159.61,223700000.0
2008-08-29 21:55:00,159.61,159.65,159.595,159.62,592800000.0
2008-08-29 22:00:00,159.615,159.66,159.615,159.65,588100000.0
2008-08-29 22:05:00,159.65,159.66,159.63,159.645,326500000.0
2008-08-29 22:10:00,159.645,159.67,159.645,159.66,216300000.0
2008-08-29 22:15:00,159.665,159.67,159.63,159.65,301700000.0
2008-08-29 22:20:00,159.66,159.67,159.645,159.645,88100000.0
2008-08-29 22:25:00,159.65,159.67,159.595,159.67,339700000.0
2008-08-29 22:30:00,159.67,159.7,159.665,159.675,691699996.0
2008-08-29 22:35:00,159.675,159.68,159.63,159.655,1449200006.0
2008-08-29 22:40:00,159.655,159.685,159.58,159.625,1110800001.0
2008-08-29 22:45:00,159.635,159.66,159.6,159.62,2628900011.0
2008-08-29 22:50:00,159.635,159.68,159.585,159.61,774700000.0
2008-08-29 22:55:00,159.615,159.67,159.585,159.65,446299997.0
2008-08-31 23:00:00,159.26,159.28,159.26,159.28,496700006.0
2008-08-31 23:05:00,159.28,159.34,159.275,159.34,834999998.0
2008-08-31 23:10:00,159.345,159.38,159.3,159.33,303700004.0
2008-08-31 23:15:00,159.33,159.33,159.33,159.33,60600000.0
2008-08-31 23:20:00,159.33,159.345,159.33,159.34,85000000.0
2008-08-31 23:25:00,159.34,159.39,159.31,159.38,313400000.0
2008-08-31 23:30:00,159.38,159.38,159.28,159.33,518899997.0
2008-08-31 23:35:00,159.33,159.33,159.33,159.33,834399972.0
2008-08-31 23:40:00,159.33,159.33,159.32,159.32,148600003.0
2008-08-31 23:45:00,159.32,159.32,159.205,159.22,2099100030.0
2008-08-31 23:50:00,159.235,159.28,159.22,159.22,321000000.0
2008-08-31 23:55:00,159.23,159.23,159.22,159.22,266600000.0
2008-09-01 00:00:00,159.245,159.275,159.22,159.22,682400000.0
2008-09-01 00:05:00,159.22,159.245,159.215,159.24,548200000.0
2008-09-01 00:10:00,159.24,159.245,159.18,159.2,612700000.0
2008-09-01 00:15:00,159.205,159.26,159.175,159.21,901000000.0
2008-09-01 00:20:00,159.2,159.21,159.15,159.21,1086000002.0
2008-09-01 00:25:00,159.21,159.235,159.18,159.22,851200000.0
2008-09-01 00:30:00,159.22,159.31,159.19,159.28,404200000.0
2008-09-01 00:35:00,159.24,159.395,159.23,159.34,676000000.0
2008-09-01 00:40:00,159.33,159.38,159.24,159.36,401500000.0
2008-09-01 00:45:00,159.36,159.46,159.345,159.4,340200000.0
2008-09-01 00:50:00,159.42,159.43,159.37,159.415,327600000.0
2008-09-01 00:55:00,159.43,159.44,159.27,159.305,472500000.0
2008-09-01 01:00:00,159.285,159.39,159.28,159.375,405700000.0
2008-09-01 01:05:00,159.385,159.465,159.34,159.45,335199999.0
2008-09-01 01:10:00,159.45,159.45,159.375,159.42,110300000.0
2008-09-01 01:15:00,159.42,159.45,159.365,159.45,123200000.0
2008-09-01 01:20:00,159.45,159.45,159.37,159.37,155300000.0
2008-09-01 01:25:00,159.37,159.38,159.28,159.3,296800000.0
2008-09-01 01:30:00,159.31,159.4,159.3,159.37,486900000.0
2008-09-01 01:35:00,159.38,159.4,159.38,159.4,111800000.0
2008-09-01 01:40:00,159.4,159.46,159.37,159.39,364100000.0
2008-09-01 01:45:00,159.39,159.42,159.35,159.39,280600000.0
2008-09-01 01:50:00,159.38,159.45,159.38,159.44,132800000.0
2008-09-01 01:55:00,159.455,159.47,159.39,159.42,203500000.0
2008-09-01 02:00:00,159.42,159.47,159.39,159.46,491200000.0
2008-09-01 02:05:00,159.46,159.495,159.435,159.495,224000000.0
2008-09-01 02:10:00,159.485,159.58,159.47,159.57,664100001.0
2008-09-01 02:15:00,159.57,159.62,159.545,159.585,1192100000.0
2008-09-01 02:20:00,159.6,159.6,159.38,159.385,2307199999.0
2008-09-01 02:25:00,159.385,159.41,159.27,159.275,2970900000.0
2008-09-01 02:30:00,159.27,159.31,159.24,159.26,1654500000.0
2008-09-01 02:35:00,159.26,159.26,159.14,159.155,1240600000.0
2008-09-01 02:40:00,159.155,159.155,159.09,159.115,1925399998.0
2008-09-01 02:45:00,159.11,159.19,159.1,159.19,1562100000.0
2008-09-01 02:50:00,159.195,159.215,159.095,159.1,2046399998.0
2008-09-01 02:55:00,159.11,159.12,158.94,158.95,2200200000.0
2008-09-01 03:00:00,158.95,158.965,158.87,158.9,1849900000.0
2008-09-01 03:05:00,158.9,159.005,158.895,158.93,1805700000.0
2008-09-01 03:10:00,158.93,158.935,158.72,158.72,2552700000.0
2008-09-01 03:15:00,158.725,158.74,158.54,158.65,3287000000.0
2008-09-01 03:20:00,158.66,158.68,158.46,158.47,1875800000.0
2008-09-01 03:25:00,158.47,158.64,158.405,158.62,1634100002.0
2008-09-01 03:30:00,158.63,158.63,158.54,158.62,1581800000.0
2008-09-01 03:35:00,158.62,158.8,158.62,158.78,1111100000.0
2008-09-01 03:40:00,158.775,158.83,158.7,158.82,1166900000.0
2008-09-01 03:45:00,158.82,158.97,158.8,158.91,1578800000.0
2008-09-01 03:50:00,158.91,158.91,158.71,158.74,1720200001.0
2008-09-01 03:55:00,158.74,158.755,158.58,158.6,2147700001.0
2008-09-01 04:00:00,158.6,158.695,158.6,158.65,1493200000.0
2008-09-01 04:05:00,158.65,158.685,158.635,158.645,884600000.0
2008-09-01 04:10:00,158.65,158.65,158.46,158.48,1656900000.0
2008-09-01 04:15:00,158.485,158.53,158.485,158.505,874600000.0
2008-09-01 04:20:00,158.505,158.63,158.505,158.565,1655300000.0
2008-09-01 04:25:00,158.56,158.58,158.48,158.52,1291300000.0
2008-09-01 04:30:00,158.52,158.53,158.48,158.5,994300000.0
2008-09-01 04:35:00,158.5,158.535,158.5,158.51,943200000.0
2008-09-01 04:40:00,158.505,158.56,158.485,158.55,771100000.0
2008-09-01 04:45:00,158.545,158.705,158.54,158.705,1049700000.0
2008-09-01 04:50:00,158.705,158.74,158.665,158.715,1155200000.0
2008-09-01 04:55:00,158.71,158.755,158.69,158.74,1342900000.0
2008-09-01 05:00:00,158.75,158.77,158.71,158.74,1358000000.0
2008-09-01 05:05:00,158.735,158.83,158.73,158.8,1722000000.0
2008-09-01 05:10:00,158.8,158.84,158.78,158.81,1909600000.0
2008-09-01 05:15:00,158.81,158.835,158.75,158.79,1410700000.0
2008-09-01 05:20:00,158.79,158.79,158.685,158.72,1380600000.0
2008-09-01 05:25:00,158.72,158.75,158.65,158.67,1294300001.0
2008-09-01 05:30:00,158.67,158.67,158.61,158.66,1381500000.0
2008-09-01 05:35:00,158.67,158.75,158.66,158.665,1473500010.0
2008-09-01 05:40:00,158.66,158.67,158.595,158.655,1078899997.0
2008-09-01 05:45:00,158.65,158.68,158.61,158.66,1218300002.0
2008-09-01 05:50:00,158.66,158.695,158.64,158.695,1241200000.0
2008-09-01 05:55:00,158.695,158.81,158.69,158.715,1088100000.0
2008-09-01 06:00:00,158.72,158.74,158.68,158.71,866700000.0
2008-09-01 06:05:00,158.71,158.79,158.695,158.71,1217500000.0
2008-09-01 06:10:00,158.705,158.76,158.66,158.74,698499998.0
2008-09-01 06:15:00,158.74,158.8,158.74,158.78,548599999.0
2008-09-01 06:20:00,158.78,158.81,158.77,158.79,580800000.0
2008-09-01 06:25:00,158.79,158.87,158.76,158.87,1393800000.0
2008-09-01 06:30:00,158.87,158.87,158.82,158.85,1352499999.0
2008-09-01 06:35:00,158.85,158.86,158.75,158.775,938900000.0
2008-09-01 06:40:00,158.77,158.775,158.73,158.765,811700000.0
2008-09-01 06:45:00,158.76,158.8,158.74,158.74,783400000.0
2008-09-01 06:50:00,158.74,158.78,158.69,158.78,1623300000.0
2008-09-01 06:55:00,158.78,158.815,158.68,158.81,1740800000.0
2008-09-01 07:00:00,158.805,158.875,158.79,158.85,1621600000.0
2008-09-01 07:05:00,158.85,158.87,158.79,158.83,807100000.0
2008-09-01 07:10:00,158.83,158.87,158.78,158.78,945600000.0
2008-09-01 07:15:00,158.78,158.79,158.76,158.76,954800000.0
2008-09-01 07:20:00,158.755,158.78,158.7,158.715,1254000001.0
2008-09-01 07:25:00,158.71,158.795,158.7,158.77,1108500001.0
2008-09-01 07:30:00,158.77,158.83,158.75,158.82,765100000.0
2008-09-01 07:35:00,158.825,158.86,158.78,158.82,1444100000.0
2008-09-01 07:40:00,158.82,158.89,158.8,158.855,1461500000.0
2008-09-01 07:45:00,158.86,158.88,158.82,158.855,1498300000.0
2008-09-01 07:50:00,158.86,158.86,158.81,158.83,1274600000.0
2008-09-01 07:55:00,158.83,158.845,158.79,158.84,1374800000.0
2008-09-01 08:00:00,158.85,158.86,158.75,158.805,2126900001.0
2008-09-01 08:05:00,158.805,158.905,158.8,158.9,1998000000.0
2008-09-01 08:10:00,158.9,158.905,158.805,158.81,1636500000.0
2008-09-01 08:15:00,158.81,158.855,158.76,158.83,2077599999.0
2008-09-01 08:20:00,158.83,158.855,158.815,158.84,1361199999.0
2008-09-01 08:25:00,158.84,158.84,158.79,158.8,1645300000.0
2008-09-01 08:30:00,158.81,158.83,158.58,158.59,2444000002.0
2008-09-01 08:35:00,158.585,158.64,158.55,158.55,1929700000.0
2008-09-01 08:40:00,158.545,158.61,158.45,158.605,3017600000.0
2008-09-01 08:45:00,158.61,158.69,158.56,158.67,2580400000.0
2008-09-01 08:50:00,158.67,158.715,158.555,158.58,3544100003.0
2008-09-01 08:55:00,158.59,158.665,158.58,158.655,3981600002.0
2008-09-01 09:00:00,158.655,158.71,158.645,158.69,2577400001.0
2008-09-01 09:05:00,158.69,158.705,158.62,158.685,3854900006.0
2008-09-01 09:10:00,158.695,158.7,158.62,158.65,4321799998.0
2008-09-01 09:15:00,158.65,158.7,158.615,158.69,3340400000.0
2008-09-01 09:20:00,158.69,158.745,158.615,158.63,5029100013.0
2008-09-01 09:25:00,158.63,158.63,158.46,158.5,3900200002.0
2008-09-01 09:30:00,158.495,158.52,158.46,158.465,4449499997.0
2008-09-01 09:35:00,158.465,158.48,158.27,158.28,4261799999.0
2008-09-01 09:40:00,158.28,158.29,157.985,158.01,5454100005.0
2008-09-01 09:45:00,158.01,158.1,158.0,158.025,5138900001.0
2008-09-01 09:50:00,158.025,158.03,157.74,157.745,5544000000.0
2008-09-01 09:55:00,157.74,157.835,157.64,157.82,5130899998.0
2008-09-01 10:00:00,157.82,157.95,157.8,157.86,5471999992.0
2008-09-01 10:05:00,157.87,157.89,157.8,157.84,3801899997.0
2008-09-01 10:10:00,157.835,157.91,157.815,157.835,4747200001.0
2008-09-01 10:15:00,157.835,157.9,157.795,157.8,4686799999.0
2008-09-01 10:20:00,157.8,157.85,157.785,157.83,2926499998.0
2008-09-01 10:25:00,157.83,157.915,157.81,157.895,3191199998.0
2008-09-01 10:30:00,157.895,157.97,157.875,157.955,3274799999.0
2008-09-01 10:35:00,157.955,157.96,157.86,157.875,4632599990.0
2008-09-01 10:40:00,157.875,157.905,157.775,157.895,3874900001.0
2008-09-01 10:45:00,157.895,157.945,157.84,157.85,4401700000.0
2008-09-01 10:50:00,157.85,157.87,157.81,157.82,3618500007.0
2008-09-01 10:55:00,157.83,157.87,157.815,157.84,2481100011.0
2008-09-01 11:00:00,157.84,157.86,157.76,157.76,3062400006.0
2008-09-01 11:05:00,157.76,157.76,157.685,157.735,3761400009.0
2008-09-01 11:10:00,157.735,157.75,157.6,157.645,3671499993.0
2008-09-01 11:15:00,157.645,157.8,157.635,157.77,1997600000.0
2008-09-01 11:20:00,157.77,157.79,157.705,157.78,2159300000.0
2008-09-01 11:25:00,157.78,157.79,157.73,157.77,2222499998.0
2008-09-01 11:30:00,157.77,157.79,157.765,157.78,1788000000.0
2008-09-01 11:35:00,157.775,157.78,157.705,157.715,1609500000.0
2008-09-01 11:40:00,157.715,157.72,157.665,157.67,1194900000.0
2008-09-01 11:45:00,157.67,157.71,157.665,157.68,2072400000.0
2008-09-01 11:50:00,157.68,157.71,157.675,157.705,1103200000.0
2008-09-01 11:55:00,157.7,157.735,157.675,157.69,1828199999.0
2008-09-01 12:00:00,157.69,157.855,157.67,157.855,2597299999.0
2008-09-01 12:05:00,157.85,157.89,157.81,157.86,2799299992.0
2008-09-01 12:10:00,157.87,157.89,157.84,157.865,1549799999.0
2008-09-01 12:15:00,157.865,157.88,157.82,157.865,1797400000.0
2008-09-01 12:20:00,157.865,157.89,157.84,157.85,1030600000.0
2008-09-01 12:25:00,157.85,157.91,157.85,157.91,2072099993.0
2008-09-01 12:30:00,157.91,157.97,157.91,157.95,1331200000.0
2008-09-01 12:35:00,157.95,158.0,157.945,157.99,1531800000.0
2008-09-01 12:40:00,157.99,158.01,157.935,157.97,2049200000.0
2008-09-01 12:45:00,157.97,157.98,157.9,157.92,2257800000.0
2008-09-01 12:50:00,157.92,157.95,157.79,157.8,2163999999.0
2008-09-01 12:55:00,157.8,157.81,157.7,157.73,1827100000.0
2008-09-01 13:00:00,157.73,157.74,157.63,157.655,3654399999.0
2008-09-01 13:05:00,157.66,157.7,157.61,157.655,2458900000.0
2008-09-01 13:10:00,157.655,157.67,157.59,157.6,1464899999.0
2008-09-01 13:15:00,157.6,157.715,157.55,157.715,2997599999.0
2008-09-01 13:20:00,157.705,157.83,157.685,157.8,2668700000.0
2008-09-01 13:25:00,157.8,157.8,157.705,157.73,1704900000.0
2008-09-01 13:30:00,157.74,157.74,157.67,157.72,1790599999.0
2008-09-01 13:35:00,157.715,157.735,157.645,157.655,2043800000.0
2008-09-01 13:40:00,157.66,157.68,157.625,157.63,1883200003.0
2008-09-01 13:45:00,157.63,157.68,157.625,157.65,1766000001.0
2008-09-01 13:50:00,157.65,157.695,157.635,157.67,2470500000.0
2008-09-01 13:55:00,157.67,157.71,157.67,157.69,867800000.0
2008-09-01 14:00:00,157.69,157.79,157.69,157.74,2252000001.0
2008-09-01 14:05:00,157.74,157.78,157.64,157.67,3089499999.0
2008-09-01 14:10:00,157.67,157.77,157.67,157.72,3557900002.0
2008-09-01 14:15:00,157.715,157.76,157.67,157.735,2755800002.0
2008-09-01 14:20:00,157.735,157.83,157.65,157.83,3322799998.0
2008-09-01 14:25:00,157.83,157.975,157.815,157.97,3828900000.0
2008-09-01 14:30:00,157.97,157.99,157.84,157.885,4478600001.0
2008-09-01 14:35:00,157.885,157.885,157.775,157.83,3040800006.0
2008-09-01 14:40:00,157.83,157.845,157.75,157.75,2391300001.0
2008-09-01 14:45:00,157.75,157.755,157.67,157.72,2602200001.0
2008-09-01 14:50:00,157.725,157.745,157.71,157.73,1304600000.0
2008-09-01 14:55:00,157.73,157.74,157.695,157.735,2240700001.0
2008-09-01 15:00:00,157.735,157.79,157.735,157.76,2875200002.0
2008-09-01 15:05:00,157.775,157.875,157.74,157.84,2254600000.0
2008-09-01 15:10:00,157.84,158.0,157.81,157.98,3352000001.0
2008-09-01 15:15:00,157.98,157.995,157.915,157.94,2430100001.0
2008-09-01 15:20:00,157.94,157.97,157.895,157.955,2287200000.0
2008-09-01 15:25:00,157.955,158.14,157.955,158.13,2967800001.0
2008-09-01 15:30:00,158.13,158.3,158.13,158.26,3074700002.0
2008-09-01 15:35:00,158.26,158.28,158.235,158.265,1786399998.0
2008-09-01 15:40:00,158.265,158.33,158.26,158.275,2900499999.0
2008-09-01 15:45:00,158.28,158.31,158.235,158.29,1514800000.0
2008-09-01 15:50:00,158.295,158.3,157.93,157.98,2693899997.0
2008-09-01 15:55:00,157.98,158.04,157.97,157.98,1448099999.0
2008-09-01 16:00:00,157.98,158.04,157.98,158.03,1743254001.0
2008-09-01 16:05:00,158.045,158.11,158.035,158.095,782200000.0
2008-09-01 16:10:00,158.09,158.18,158.075,158.095,2846299999.0
2008-09-01 16:15:00,158.095,158.105,157.955,157.96,2728100000.0
2008-09-01 16:20:00,157.96,157.98,157.91,157.935,2464900001.0
2008-09-01 16:25:00,157.93,157.935,157.855,157.9,2657499999.0
2008-09-01 16:30:00,157.9,157.96,157.88,157.91,2768799999.0
2008-09-01 16:35:00,157.915,157.98,157.855,157.94,2538000000.0
2008-09-01 16:40:00,157.94,157.96,157.845,157.865,2017200000.0
2008-09-01 16:45:00,157.865,157.88,157.845,157.86,1798439998.0
2008-09-01 16:50:00,157.86,157.98,157.86,157.97,1913654000.0
2008-09-01 16:55:00,157.97,157.99,157.705,157.76,3067208007.0
2008-09-01 17:00:00,157.77,157.82,157.73,157.81,3528354004.0
2008-09-01 17:05:00,157.81,157.83,157.75,157.81,1647300002.0
2008-09-01 17:10:00,157.805,157.86,157.8,157.8,1953500002.0
2008-09-01 17:15:00,157.8,157.94,157.79,157.905,2705800000.0
2008-09-01 17:20:00,157.905,158.0,157.855,157.995,2291100000.0
2008-09-01 17:25:00,158.01,158.075,158.0,158.03,2743600000.0
2008-09-01 17:30:00,158.03,158.09,158.0,158.02,2026999999.0
2008-09-01 17:35:00,158.02,158.055,158.015,158.04,2860699992.0
2008-09-01 17:40:00,158.04,158.11,158.035,158.09,1261800001.0
2008-09-01 17:45:00,158.09,158.11,158.06,158.085,2394400003.0
2008-09-01 17:50:00,158.085,158.105,158.04,158.06,3116196006.0
2008-09-01 17:55:00,158.055,158.08,157.945,157.945,2883253990.0
2008-09-01 18:00:00,157.95,157.985,157.94,157.955,2026400006.0
2008-09-01 18:05:00,157.955,158.01,157.95,157.99,1026800000.0
2008-09-01 18:10:00,157.99,158.0,157.865,157.925,1344862000.0
2008-09-01 18:15:00,157.925,157.945,157.86,157.875,1401400003.0
2008-09-01 18:20:00,157.875,157.965,157.87,157.94,823100000.0
2008-09-01 18:25:00,157.94,157.94,157.87,157.92,1573799999.0
2008-09-01 18:30:00,157.92,157.94,157.88,157.89,1386800002.0
2008-09-01 18:35:00,157.89,157.895,157.855,157.86,1409500007.0
2008-09-01 18:40:00,157.88,157.885,157.82,157.835,1217300000.0
2008-09-01 18:45:00,157.83,157.905,157.82,157.84,1270500000.0
2008-09-01 18:50:00,157.84,157.87,157.83,157.835,1494500004.0
2008-09-01 18:55:00,157.835,157.835,157.8,157.83,1114700005.0
2008-09-01 19:00:00,157.83,157.88,157.815,157.88,805999995.0
2008-09-01 19:05:00,157.885,157.89,157.83,157.84,643600005.0
2008-09-01 19:10:00,157.84,157.91,157.83,157.875,1003300000.0
2008-09-01 19:15:00,157.885,157.895,157.795,157.81,1191300009.0
2008-09-01 19:20:00,157.815,157.82,157.765,157.78,1625800012.0
2008-09-01 19:25:00,157.78,157.89,157.76,157.89,1378300021.0
2008-09-01 19:30:00,157.875,157.88,157.815,157.82,763900007.0
2008-09-01 19:35:00,157.825,157.875,157.81,157.84,1447099999.0
2008-09-01 19:40:00,157.835,157.84,157.81,157.82,128600000.0
2008-09-01 19:45:00,157.82,157.87,157.805,157.81,900999984.0
2008-09-01 19:50:00,157.82,157.85,157.81,157.815,149400000.0
2008-09-01 19:55:00,157.82,157.83,157.815,157.825,252300000.0
2008-09-01 20:00:00,157.825,157.835,157.765,157.83,1017899976.0
2008-09-01 20:05:00,157.81,157.865,157.81,157.835,743900001.0
2008-09-01 20:10:00,157.835,157.96,157.835,157.935,377000000.0
2008-09-01 20:15:00,157.935,158.01,157.93,157.935,612399999.0
2008-09-01 20:20:00,157.93,157.965,157.905,157.92,302099999.0
2008-09-01 20:25:00,157.92,157.97,157.9,157.92,308499997.0
2008-09-01 20:30:00,157.92,157.935,157.905,157.925,73900000.0
2008-09-01 20:35:00,157.935,157.95,157.93,157.935,75600000.0
2008-09-01 20:40:00,157.96,157.96,157.935,157.945,108000000.0
2008-09-01 20:45:00,157.935,157.96,157.935,157.94,286200001.0
2008-09-01 20:50:00,157.93,157.95,157.93,157.95,189800000.0
2008-09-01 20:55:00,157.95,157.95,157.9,157.94,105800002.0
2008-09-01 21:00:00,157.94,157.94,157.89,157.925,470994011.0
2008-09-01 21:05:00,157.92,157.925,157.905,157.905,38500000.0
2008-09-01 21:10:00,157.905,157.91,157.905,157.91,173600000.0
2008-09-01 21:15:00,157.915,157.95,157.91,157.95,168300000.0
2008-09-01 21:20:00,157.94,158.01,157.93,158.0,332400000.0
2008-09-01 21:25:00,157.98,158.025,157.98,158.015,293099998.0
2008-09-01 21:30:00,158.03,158.04,158.01,158.025,250500000.0
2008-09-01 21:35:00,158.02,158.03,158.01,158.02,651000001.0
2008-09-01 21:40:00,158.01,158.03,158.005,158.005,216499999.0
2008-09-01 21:45:00,158.01,158.02,157.96,157.975,264400000.0
2008-09-01 21:50:00,157.975,157.99,157.975,157.98,50900000.0
2008-09-01 21:55:00,157.98,157.98,157.96,157.98,73600000.0
2008-09-01 22:00:00,157.98,157.99,157.95,157.975,231100000.0
2008-09-01 22:05:00,157.975,158.015,157.975,157.98,264200000.0
2008-09-01 22:10:00,157.99,158.01,157.96,157.99,626454001.0
2008-09-01 22:15:00,158.01,158.035,157.995,158.03,126300000.0
2008-09-01 22:20:00,158.03,158.05,157.955,158.015,328640003.0
2008-09-01 22:25:00,158.01,158.04,158.005,158.025,209200000.0
2008-09-01 22:30:00,158.03,158.05,158.02,158.045,183680000.0
2008-09-01 22:35:00,158.03,158.04,157.975,158.025,332399998.0
2008-09-01 22:40:00,158.03,158.08,158.015,158.05,928261991.0
2008-09-01 22:45:00,158.065,158.065,157.99,158.01,1782153999.0
2008-09-01 22:50:00,158.01,158.03,157.94,157.95,1972454001.0
2008-09-01 22:55:00,157.96,158.04,157.905,157.985,1871379992.0
2008-09-01 23:00:00,157.985,158.005,157.92,157.94,2377399937.0
2008-09-01 23:05:00,157.92,157.93,157.77,157.83,793099999.0
2008-09-01 23:10:00,157.825,157.845,157.825,157.84,24300000.0
2008-09-01 23:15:00,157.855,157.86,157.705,157.75,419708000.0
2008-09-01 23:20:00,157.75,157.86,157.735,157.83,263162000.0
2008-09-01 23:25:00,157.83,157.87,157.79,157.86,183300000.0
2008-09-01 23:30:00,157.86,157.92,157.84,157.91,383707997.0
2008-09-01 23:35:00,157.91,157.93,157.79,157.81,430299996.0
2008-09-01 23:40:00,157.795,157.88,157.795,157.81,309499998.0
2008-09-01 23:45:00,157.81,157.82,157.78,157.78,242399997.0
2008-09-01 23:50:00,157.8,157.8,157.78,157.78,102900000.0
2008-09-01 23:55:00,157.78,157.905,157.7,157.78,831853997.0
2008-09-02 00:00:00,157.8,157.82,157.715,157.79,1167000002.0
2008-09-02 00:05:00,157.79,157.79,157.635,157.65,317260000.0
2008-09-02 00:10:00,157.64,157.65,157.415,157.48,728108000.0
2008-09-02 00:15:00,157.49,157.505,157.39,157.43,1873394003.0
2008-09-02 00:20:00,157.43,157.44,157.245,157.25,2202700005.0
2008-09-02 00:25:00,157.25,157.265,157.11,157.24,2966080009.0
2008-09-02 00:30:00,157.24,157.43,157.23,157.33,1809140020.0
2008-09-02 00:35:00,157.34,157.39,157.19,157.22,1240899997.0
2008-09-02 00:40:00,157.22,157.24,157.185,157.22,1579900011.0
2008-09-02 00:45:00,157.21,157.27,157.15,157.19,1951300011.0
2008-09-02 00:50:00,157.18,157.36,157.18,157.36,768899999.0
2008-09-02 00:55:00,157.37,157.5,157.33,157.49,1136454028.0
2008-09-02 01:00:00,157.5,157.63,157.5,157.62,930899999.0
2008-09-02 01:05:00,157.63,157.8,157.62,157.73,548654000.0
2008-09-02 01:10:00,157.73,157.8,157.72,157.75,703116000.0
2008-09-02 01:15:00,157.74,157.74,157.55,157.56,495208000.0
2008-09-02 01:20:00,157.56,157.57,157.285,157.31,2083099997.0
2008-09-02 01:25:00,157.31,157.46,157.26,157.425,1505754000.0
2008-09-02 01:30:00,157.445,157.63,157.43,157.63,575954002.0
2008-09-02 01:35:00,157.64,157.64,157.455,157.465,608400000.0
2008-09-02 01:40:00,157.465,157.495,157.42,157.48,1108299984.0
2008-09-02 01:45:00,157.485,157.485,157.4,157.41,677954001.0
2008-09-02 01:50:00,157.42,157.525,157.4,157.5,1394200001.0
2008-09-02 01:55:00,157.49,157.61,157.44,157.59,873408007.0
2008-09-02 02:00:00,157.59,157.63,157.57,157.625,1760100002.0
2008-09-02 02:05:00,157.625,157.69,157.575,157.685,867280000.0
2008-09-02 02:10:00,157.66,157.685,157.58,157.63,2153400013.0
2008-09-02 02:15:00,157.63,157.68,157.62,157.67,819199998.0
2008-09-02 02:20:00,157.67,157.67,157.59,157.61,1909300009.0
2008-09-02 02:25:00,157.62,157.645,157.585,157.61,1940454006.0
2008-09-02 02:30:00,157.61,157.84,157.61,157.83,2521216007.0
2008-09-02 02:35:00,157.83,157.95,157.81,157.95,3674899998.0
2008-09-02 02:40:00,157.96,158.03,157.92,158.025,3186499994.0
2008-09-02 02:45:00,158.025,158.135,158.02,158.08,2422200004.0
2008-09-02 02:50:00,158.1,158.26,158.1,158.22,3601400003.0
2008-09-02 02:55:00,158.215,158.23,158.15,158.215,3113000005.0
2008-09-02 03:00:00,158.22,158.25,158.105,158.14,3699100003.0
2008-09-02 03:05:00,158.14,158.15,158.04,158.05,3225000005.0
2008-09-02 03:10:00,158.05,158.05,157.91,157.95,6652300000.0
2008-09-02 03:15:00,157.95,157.99,157.86,157.88,4360400001.0
2008-09-02 03:20:00,157.88,157.97,157.87,157.965,2189400016.0
2008-09-02 03:25:00,157.97,158.1,157.96,158.095,3546100009.0
2008-09-02 03:30:00,158.095,158.095,157.93,157.93,2101300002.0
2008-09-02 03:35:00,157.93,157.94,157.87,157.93,2580800002.0
2008-09-02 03:40:00,157.93,157.96,157.825,157.95,2786199999.0
2008-09-02 03:45:00,157.95,158.06,157.94,158.05,2433099999.0
2008-09-02 03:50:00,158.04,158.06,157.9,157.92,3179350007.0
2008-09-02 03:55:00,157.92,158.0,157.91,157.96,1956200002.0
2008-09-02 04:00:00,157.96,157.97,157.94,157.945,1419700001.0
2008-09-02 04:05:00,157.945,157.95,157.87,157.87,1601900001.0
2008-09-02 04:10:00,157.87,157.88,157.695,157.74,4880900009.0
2008-09-02 04:15:00,157.74,157.77,157.705,157.77,3136300000.0
2008-09-02 04:20:00,157.77,157.88,157.77,157.85,2302800023.0
2008-09-02 04:25:00,157.85,157.85,157.71,157.71,1761500000.0
2008-09-02 04:30:00,157.71,157.81,157.69,157.69,1650499996.0
2008-09-02 04:35:00,157.69,157.8,157.69,157.77,1490999994.0
2008-09-02 04:40:00,157.77,157.79,157.74,157.74,963299991.0
2008-09-02 04:45:00,157.74,157.76,157.7,157.75,1919099997.0
2008-09-02 04:50:00,157.75,157.78,157.72,157.775,1349600000.0
2008-09-02 04:55:00,157.78,157.83,157.755,157.79,1649800000.0
2008-09-02 05:00:00,157.795,157.82,157.74,157.75,1529300000.0
2008-09-02 05:05:00,157.75,157.78,157.715,157.755,1734100000.0
2008-09-02 05:10:00,157.76,157.81,157.74,157.76,1539300000.0
2008-09-02 05:15:00,157.75,157.83,157.725,157.74,1374400000.0
2008-09-02 05:20:00,157.74,157.74,157.685,157.7,1472500000.0
2008-09-02 05:25:00,157.71,157.73,157.69,157.73,837500000.0
2008-09-02 05:30:00,157.73,157.73,157.7,157.73,1050700000.0
2008-09-02 05:35:00,157.725,157.8,157.72,157.775,1922200000.0
2008-09-02 05:40:00,157.775,157.81,157.765,157.78,1111600000.0
2008-09-02 05:45:00,157.78,157.8,157.74,157.77,822700000.0
2008-09-02 05:50:00,157.77,157.81,157.77,157.795,806300000.0
2008-09-02 05:55:00,157.795,157.87,157.795,157.83,2184000000.0
2008-09-02 06:00:00,157.83,157.85,157.805,157.81,1429100000.0
2008-09-02 06:05:00,157.81,157.81,157.745,157.79,1123700000.0
2008-09-02 06:10:00,157.79,157.79,157.74,157.76,774099999.0
2008-09-02 06:15:00,157.76,157.79,157.745,157.75,844400000.0
2008-09-02 06:20:00,157.76,157.78,157.735,157.745,1335900000.0
2008-09-02 06:25:00,157.75,157.77,157.73,157.75,1862399989.0
2008-09-02 06:30:00,157.75,157.82,157.71,157.815,1126100000.0
2008-09-02 06:35:00,157.815,158.055,157.81,158.05,1894600000.0
2008-09-02 06:40:00,158.05,158.08,157.96,158.06,2829800000.0
2008-09-02 06:45:00,158.06,158.07,157.94,157.95,2383000000.0
2008-09-02 06:50:00,157.95,157.975,157.855,157.96,2896900000.0
2008-09-02 06:55:00,157.96,157.99,157.895,157.9,2388099999.0
2008-09-02 07:00:00,157.89,157.9,157.805,157.855,2144000000.0
2008-09-02 07:05:00,157.855,157.88,157.785,157.84,3293500000.0
2008-09-02 07:10:00,157.85,157.85,157.685,157.74,2212100001.0
2008-09-02 07:15:00,157.74,157.75,157.675,157.715,2065200000.0
2008-09-02 07:20:00,157.715,157.72,157.555,157.585,3148499999.0
2008-09-02 07:25:00,157.585,157.63,157.49,157.59,3155700000.0
2008-09-02 07:30:00,157.6,157.61,157.515,157.54,2328200000.0
2008-09-02 07:35:00,157.54,157.59,157.515,157.575,1554500000.0
2008-09-02 07:40:00,157.575,157.58,157.48,157.49,2104740000.0
2008-09-02 07:45:00,157.49,157.52,157.405,157.43,2665175000.0
2008-09-02 07:50:00,157.43,157.47,157.385,157.4,2730800000.0
2008-09-02 07:55:00,157.39,157.41,157.265,157.34,2959310002.0
2008-09-02 08:00:00,157.34,157.505,157.275,157.48,4646299999.0
2008-09-02 08:05:00,157.48,157.61,157.46,157.55,3661699999.0
2008-09-02 08:10:00,157.55,157.55,157.44,157.455,3478000000.0
2008-09-02 08:15:00,157.445,157.455,157.195,157.205,4746299998.0
2008-09-02 08:20:00,157.195,157.31,157.11,157.165,4759200000.0
2008-09-02 08:25:00,157.175,157.3,157.105,157.235,4755200001.0
2008-09-02 08:30:00,157.24,157.28,157.195,157.22,4032499998.0
2008-09-02 08:35:00,157.22,157.39,157.21,157.335,5911499999.0
2008-09-02 08:40:00,157.34,157.36,157.16,157.17,4747067499.0
2008-09-02 08:45:00,157.165,157.24,157.105,157.14,3429899999.0
2008-09-02 08:50:00,157.14,157.17,157.005,157.13,4434600000.0
2008-09-02 08:55:00,157.14,157.14,157.03,157.055,4190499998.0
2008-09-02 09:00:00,157.055,157.13,157.04,157.12,4188700001.0
2008-09-02 09:05:00,157.12,157.13,157.035,157.085,4530899988.0
2008-09-02 09:10:00,157.085,157.14,157.055,157.14,4481700000.0
2008-09-02 09:15:00,157.14,157.19,157.12,157.17,4448400006.0
2008-09-02 09:20:00,157.17,157.185,157.11,157.175,2898500003.0
2008-09-02 09:25:00,157.175,157.195,157.15,157.17,2592200000.0
2008-09-02 09:30:00,157.17,157.29,157.17,157.27,3110600002.0
2008-09-02 09:35:00,157.27,157.335,157.27,157.335,3796400000.0
2008-09-02 09:40:00,157.335,157.345,157.23,157.24,3794599997.0
2008-09-02 09:45:00,157.24,157.26,157.095,157.105,3355199999.0
2008-09-02 09:50:00,157.1,157.12,157.0,157.01,4452200003.0
2008-09-02 09:55:00,157.02,157.05,157.0,157.04,2641300002.0
2008-09-02 10:00:00,157.04,157.08,157.01,157.075,4435900004.0
2008-09-02 10:05:00,157.075,157.21,157.075,157.21,3438400000.0
2008-09-02 10:10:00,157.21,157.32,157.195,157.275,4099499998.0
2008-09-02 10:15:00,157.275,157.485,157.17,157.45,6860199999.0
2008-09-02 10:20:00,157.44,157.46,157.255,157.31,4318100011.0
2008-09-02 10:25:00,157.32,157.47,157.3,157.46,3089300003.0
2008-09-02 10:30:00,157.45,157.585,157.405,157.5,3930799998.0
2008-09-02 10:35:00,157.505,157.53,157.455,157.49,3077000000.0
2008-09-02 10:40:00,157.49,157.575,157.395,157.4,3934299999.0
2008-09-02 10:45:00,157.4,157.455,157.345,157.39,3280600000.0
2008-09-02 10:50:00,157.39,157.39,157.315,157.365,2997099999.0
2008-09-02 10:55:00,157.365,157.5,157.355,157.44,5202600016.0
2008-09-02 11:00:00,157.44,157.48,157.415,157.44,3127099994.0
2008-09-02 11:05:00,157.44,157.45,157.325,157.34,2209700006.0
2008-09-02 11:10:00,157.34,157.36,157.32,157.34,2253800000.0
2008-09-02 11:15:00,157.34,157.36,157.22,157.28,2553800001.0
2008-09-02 11:20:00,157.275,157.355,157.275,157.34,3554400001.0
2008-09-02 11:25:00,157.34,157.37,157.28,157.3,3738300002.0
2008-09-02 11:30:00,157.3,157.325,157.22,157.25,4711900001.0
2008-09-02 11:35:00,157.235,157.33,157.205,157.215,5303700001.0
2008-09-02 11:40:00,157.22,157.355,157.205,157.33,4848400008.0
2008-09-02 11:45:00,157.34,157.345,157.215,157.25,2994200000.0
2008-09-02 11:50:00,157.245,157.39,157.205,157.365,2583799999.0
2008-09-02 11:55:00,157.37,157.49,157.35,157.485,3013600002.0
2008-09-02 12:00:00,157.49,157.53,157.465,157.52,3670200000.0
2008-09-02 12:05:00,157.52,157.78,157.515,157.755,3561400000.0
2008-09-02 12:10:00,157.755,157.8,157.66,157.68,2644700003.0
2008-09-02 12:15:00,157.68,157.73,157.64,157.685,2608300000.0
2008-09-02 12:20:00,157.685,157.825,157.665,157.81,3430699999.0
2008-09-02 12:25:00,157.81,157.845,157.745,157.75,3019500000.0
2008-09-02 12:30:00,157.75,157.76,157.615,157.65,2463100000.0
2008-09-02 12:35:00,157.65,157.715,157.6,157.68,2976299994.0
2008-09-02 12:40:00,157.685,157.71,157.61,157.61,1773200001.0
2008-09-02 12:45:00,157.605,157.63,157.55,157.62,1949899999.0
2008-09-02 12:50:00,157.62,157.745,157.55,157.68,2306899998.0
2008-09-02 12:55:00,157.675,157.71,157.675,157.71,1355400000.0
2008-09-02 13:00:00,157.71,157.71,157.585,157.585,1200400000.0
2008-09-02 13:05:00,157.585,157.7,157.575,157.7,1108900000.0
2008-09-02 13:10:00,157.705,157.71,157.605,157.65,2639600000.0
2008-09-02 13:15:00,157.65,157.7,157.63,157.645,2185700000.0
2008-09-02 13:20:00,157.64,157.71,157.64,157.64,2656600000.0
2008-09-02 13:25:00,157.64,157.64,157.57,157.575,2397000002.0
2008-09-02 13:30:00,157.575,157.65,157.54,157.645,2412600000.0
2008-09-02 13:35:00,157.645,157.76,157.62,157.74,2307900000.0
2008-09-02 13:40:00,157.74,157.77,157.74,157.76,1228100000.0
2008-09-02 13:45:00,157.76,157.99,157.76,157.955,3262299997.0
2008-09-02 13:50:00,157.955,158.02,157.91,157.97,3293800000.0
2008-09-02 13:55:00,157.965,158.005,157.92,157.92,3388099997.0
2008-09-02 14:00:00,157.92,157.96,157.855,157.925,3280100001.0
2008-09-02 14:05:00,157.93,158.01,157.9,157.97,1970200000.0
2008-09-02 14:10:00,157.97,158.03,157.94,158.01,2260467500.0
2008-09-02 14:15:00,158.01,158.025,157.82,157.82,3500100001.0
2008-09-02 14:20:00,157.82,157.82,157.72,157.76,2780799999.0
2008-09-02 14:25:00,157.76,157.76,157.67,157.67,1953699997.0
2008-09-02 14:30:00,157.67,157.82,157.625,157.815,3452299999.0
2008-09-02 14:35:00,157.815,157.82,157.66,157.68,3601199999.0
2008-09-02 14:40:00,157.68,157.7,157.63,157.68,2091700000.0
2008-09-02 14:45:00,157.68,157.7,157.6,157.675,2524900000.0
2008-09-02 14:50:00,157.675,157.785,157.655,157.78,2877300003.0
2008-09-02 14:55:00,157.78,157.79,157.71,157.75,3284400005.0
2008-09-02 15:00:00,157.75,157.93,157.725,157.91,3633100004.0
2008-09-02 15:05:00,157.91,158.035,157.91,157.985,3565300001.0
2008-09-02 15:10:00,157.98,158.04,157.95,158.0,3709699999.0
2008-09-02 15:15:00,158.0,158.01,157.925,157.995,3710600001.0
2008-09-02 15:20:00,157.995,158.01,157.945,157.99,2889799998.0
2008-09-02 15:25:00,157.99,158.09,157.965,158.06,3152000001.0
2008-09-02 15:30:00,158.06,158.295,158.06,158.22,3677000005.0
2008-09-02 15:35:00,158.215,158.3,158.19,158.24,3546900007.0
2008-09-02 15:40:00,158.24,158.25,158.15,158.15,3019699998.0
2008-09-02 15:45:00,158.15,158.25,158.105,158.18,3140599999.0
2008-09-02 15:50:00,158.18,158.235,158.13,158.14,3062100001.0
2008-09-02 15:55:00,158.14,158.175,158.1,158.14,3101900001.0
2008-09-02 16:00:00,158.14,158.33,158.09,158.32,4713600002.0
2008-09-02 16:05:00,158.33,158.45,158.325,158.36,4370399992.0
2008-09-02 16:10:00,158.36,158.42,158.34,158.355,5546800012.0
2008-09-02 16:15:00,158.37,158.41,158.245,158.27,5629000001.0
2008-09-02 16:20:00,158.27,158.27,158.1,158.145,5654200001.0
2008-09-02 16:25:00,158.145,158.18,158.03,158.05,3976300002.0
2008-09-02 16:30:00,158.05,158.09,158.005,158.08,3257700002.0
2008-09-02 16:35:00,158.08,158.1,157.99,158.0,2980500005.0
2008-09-02 16:40:00,158.0,158.04,157.91,157.96,3653400001.0
2008-09-02 16:45:00,157.96,157.97,157.805,157.86,3603899998.0
2008-09-02 16:50:00,157.85,158.005,157.85,157.975,3281600000.0
2008-09-02 16:55:00,157.975,158.03,157.875,158.025,4348200003.0
2008-09-02 17:00:00,158.03,158.1,158.02,158.045,3302000001.0
2008-09-02 17:05:00,158.045,158.09,158.0,158.085,3505200002.0
2008-09-02 17:10:00,158.075,158.13,158.04,158.1,3579700006.0
2008-09-02 17:15:00,158.1,158.13,158.065,158.095,4033500000.0
2008-09-02 17:20:00,158.095,158.13,158.07,158.075,3119999999.0
2008-09-02 17:25:00,158.08,158.27,158.075,158.21,3515300000.0
2008-09-02 17:30:00,158.205,158.21,158.07,158.09,3259600002.0
2008-09-02 17:35:00,158.09,158.21,158.085,158.135,4032499998.0
2008-09-02 17:40:00,158.13,158.16,158.07,158.155,3777100002.0
2008-09-02 17:45:00,158.16,158.215,158.125,158.185,4107300000.0
2008-09-02 17:50:00,158.18,158.19,158.08,158.17,3251800001.0
2008-09-02 17:55:00,158.17,158.19,158.065,158.075,3544200001.0
2008-09-02 18:00:00,158.07,158.11,158.05,158.075,2541700001.0
2008-09-02 18:05:00,158.08,158.14,158.075,158.115,1758500000.0
2008-09-02 18:10:00,158.115,158.115,158.035,158.055,2148400001.0
2008-09-02 18:15:00,158.055,158.06,157.915,157.93,3034799995.0
2008-09-02 18:20:00,157.925,158.065,157.925,158.055,2925300002.0
2008-09-02 18:25:00,158.06,158.07,157.925,157.94,2971600001.0
2008-09-02 18:30:00,157.94,157.99,157.92,157.96,2755199999.0
2008-09-02 18:35:00,157.965,158.05,157.965,158.01,2118700000.0
2008-09-02 18:40:00,158.01,158.08,158.005,158.035,2550600000.0
2008-09-02 18:45:00,158.035,158.06,158.01,158.02,3744499996.0
2008-09-02 18:50:00,158.02,158.07,158.0,158.06,3717300012.0
2008-09-02 18:55:00,158.05,158.105,158.005,158.01,3565000005.0
2008-09-02 19:00:00,158.01,158.125,158.0,158.1,3036500003.0
2008-09-02 19:05:00,158.1,158.2,158.065,158.18,2926200001.0
2008-09-02 19:10:00,158.18,158.23,158.175,158.21,2190500000.0
2008-09-02 19:15:00,158.21,158.21,158.175,158.195,2030499991.0
2008-09-02 19:20:00,158.195,158.21,158.12,158.12,1989899996.0
2008-09-02 19:25:00,158.125,158.125,158.04,158.05,1791799997.0
2008-09-02 19:30:00,158.05,158.06,157.995,158.03,2633700001.0
2008-09-02 19:35:00,158.03,158.08,158.015,158.08,1900400002.0
2008-09-02 19:40:00,158.07,158.09,158.01,158.01,2068600003.0
2008-09-02 19:45:00,158.02,158.065,158.0,158.035,2783300004.0
2008-09-02 19:50:00,158.035,158.065,157.965,157.99,2785300001.0
2008-09-02 19:55:00,157.99,158.0,157.91,157.96,2384800000.0
2008-09-02 20:00:00,157.97,158.075,157.95,157.96,3343100000.0
2008-09-02 20:05:00,157.95,158.0,157.89,157.91,3471500008.0
2008-09-02 20:10:00,157.92,157.955,157.865,157.92,3349599999.0
2008-09-02 20:15:00,157.91,157.975,157.905,157.935,3512200001.0
2008-09-02 20:20:00,157.935,157.96,157.865,157.885,2420799997.0
2008-09-02 20:25:00,157.885,157.9,157.82,157.85,3931899993.0
2008-09-02 20:30:00,157.85,157.87,157.78,157.785,1693300003.0
2008-09-02 20:35:00,157.795,157.8,157.575,157.59,3056300010.0
2008-09-02 20:40:00,157.595,157.67,157.59,157.63,3007100001.0
2008-09-02 20:45:00,157.63,157.66,157.615,157.62,2172100000.0
2008-09-02 20:50:00,157.62,157.69,157.595,157.64,2615800009.0
2008-09-02 20:55:00,157.645,157.71,157.635,157.68,3207100010.0
2008-09-02 21:00:00,157.69,157.77,157.675,157.76,2208700002.0
2008-09-02 21:05:00,157.76,157.83,157.75,157.775,2226700001.0
2008-09-02 21:10:00,157.78,157.93,157.775,157.915,2303000002.0
2008-09-02 21:15:00,157.915,157.975,157.77,157.825,3140000006.0
2008-09-02 21:20:00,157.83,157.94,157.83,157.925,2415800008.0
2008-09-02 21:25:00,157.93,157.945,157.855,157.865,1278900000.0
2008-09-02 21:30:00,157.865,158.0,157.855,157.875,1565499998.0
2008-09-02 21:35:00,157.875,157.955,157.84,157.95,1530600003.0
2008-09-02 21:40:00,157.945,157.95,157.87,157.88,1145100000.0
2008-09-02 21:45:00,157.88,157.88,157.84,157.865,1092400000.0
2008-09-02 21:50:00,157.865,157.875,157.8,157.8,1024900000.0
2008-09-02 21:55:00,157.8,157.82,157.67,157.7,1970600000.0
2008-09-02 22:00:00,157.685,157.73,157.675,157.72,918300000.0
2008-09-02 22:05:00,157.72,157.72,157.705,157.705,276400000.0
2008-09-02 22:10:00,157.71,157.71,157.665,157.685,795400001.0
2008-09-02 22:15:00,157.67,157.705,157.64,157.67,815456700.0
2008-09-02 22:20:00,157.67,157.7,157.67,157.69,722800000.0
2008-09-02 22:25:00,157.69,157.69,157.635,157.64,773900000.0
2008-09-02 22:30:00,157.65,157.66,157.59,157.615,1174700000.0
2008-09-02 22:35:00,157.615,157.64,157.6,157.635,969800001.0
2008-09-02 22:40:00,157.65,157.68,157.625,157.665,610600000.0
2008-09-02 22:45:00,157.68,157.69,157.66,157.69,538300000.0
2008-09-02 22:50:00,157.69,157.69,157.665,157.69,564700000.0
2008-09-02 22:55:00,157.685,157.69,157.655,157.685,496800000.0
2008-09-02 23:00:00,157.685,157.705,157.665,157.67,370400006.0
2008-09-02 23:05:00,157.67,157.68,157.615,157.64,1020000032.0
2008-09-02 23:10:00,157.64,157.685,157.64,157.65,197900000.0
2008-09-02 23:15:00,157.65,157.675,157.625,157.635,312700000.0
2008-09-02 23:20:00,157.64,157.74,157.64,157.72,390500000.0
2008-09-02 23:25:00,157.725,157.78,157.71,157.775,249600000.0
2008-09-02 23:30:00,157.78,157.82,157.735,157.79,1179800016.0
2008-09-02 23:35:00,157.79,157.81,157.73,157.74,714500013.0
2008-09-02 23:40:00,157.73,157.73,157.685,157.7,181600000.0
2008-09-02 23:45:00,157.695,157.73,157.695,157.71,208400000.0
2008-09-02 23:50:00,157.71,157.715,157.615,157.63,924199997.0
2008-09-02 23:55:00,157.63,157.67,157.63,157.65,304900004.0
2008-09-03 00:00:00,157.65,157.7,157.64,157.7,667500000.0
2008-09-03 00:05:00,157.7,157.73,157.68,157.71,648600003.0
2008-09-03 00:10:00,157.71,157.71,157.675,157.675,145700000.0
2008-09-03 00:15:00,157.695,157.75,157.685,157.73,227700000.0
2008-09-03 00:20:00,157.73,157.73,157.69,157.73,295200000.0
2008-09-03 00:25:00,157.73,157.84,157.72,157.77,1498300002.0
2008-09-03 00:30:00,157.77,157.77,157.75,157.77,349900000.0
2008-09-03 00:35:00,157.77,157.77,157.72,157.74,1590100005.0
2008-09-03 00:40:00,157.74,157.74,157.7,157.72,2530700013.0
2008-09-03 00:45:00,157.72,157.76,157.72,157.75,435600000.0
2008-09-03 00:50:00,157.75,157.78,157.72,157.73,1337400006.0
2008-09-03 00:55:00,157.73,157.765,157.71,157.72,828200003.0
2008-09-03 01:00:00,157.72,157.74,157.69,157.71,1247800000.0
2008-09-03 01:05:00,157.72,157.72,157.71,157.72,639199998.0
2008-09-03 01:10:00,157.72,157.77,157.71,157.74,818200000.0
2008-09-03 01:15:00,157.74,157.78,157.74,157.76,523300000.0
2008-09-03 01:20:00,157.76,157.78,157.71,157.73,1540299999.0
2008-09-03 01:25:00,157.74,157.74,157.66,157.67,1389521001.0
2008-09-03 01:30:00,157.67,157.68,157.59,157.65,1260800000.0
2008-09-03 01:35:00,157.65,157.68,157.63,157.67,1224900001.0
2008-09-03 01:40:00,157.67,157.67,157.59,157.59,1235100000.0
2008-09-03 01:45:00,157.59,157.59,157.53,157.53,2339899990.0
2008-09-03 01:50:00,157.53,157.535,157.48,157.48,1071399998.0
2008-09-03 01:55:00,157.48,157.49,157.105,157.15,4251100000.0
2008-09-03 02:00:00,157.15,157.32,157.1,157.31,3790800000.0
2008-09-03 02:05:00,157.31,157.45,157.3,157.32,3381800000.0
2008-09-03 02:10:00,157.32,157.355,157.23,157.33,3343800003.0
2008-09-03 02:15:00,157.33,157.4,157.245,157.38,2545200001.0
2008-09-03 02:20:00,157.38,157.44,157.375,157.41,3671300008.0
2008-09-03 02:25:00,157.41,157.61,157.4,157.59,2842328362.0
2008-09-03 02:30:00,157.59,157.63,157.58,157.62,2879900006.0
2008-09-03 02:35:00,157.62,157.73,157.6,157.7,2595499997.0
2008-09-03 02:40:00,157.7,157.73,157.63,157.68,2481000007.0
2008-09-03 02:45:00,157.68,157.815,157.66,157.815,2628000007.0
2008-09-03 02:50:00,157.815,157.94,157.81,157.905,3500700006.0
2008-09-03 02:55:00,157.91,157.91,157.73,157.74,3385000003.0
2008-09-03 03:00:00,157.74,157.8,157.72,157.78,3420600008.0
2008-09-03 03:05:00,157.78,157.83,157.77,157.79,3137599997.0
2008-09-03 03:10:00,157.79,157.79,157.66,157.665,1629399996.0
2008-09-03 03:15:00,157.66,157.68,157.62,157.64,2640200003.0
2008-09-03 03:20:00,157.64,157.68,157.61,157.62,3166300005.0
2008-09-03 03:25:00,157.61,157.64,157.59,157.61,4329799990.0
2008-09-03 03:30:00,157.61,157.63,157.53,157.54,2572499997.0
2008-09-03 03:35:00,157.54,157.58,157.53,157.57,1351800000.0
2008-09-03 03:40:00,157.57,157.59,157.54,157.56,1231300005.0
2008-09-03 03:45:00,157.555,157.69,157.55,157.69,1922199998.0
2008-09-03 03:50:00,157.69,157.8,157.69,157.79,2768499996.0
2008-09-03 03:55:00,157.79,158.04,157.78,157.92,4600950009.0
2008-09-03 04:00:00,157.92,157.92,157.81,157.85,3224056710.0
2008-09-03 04:05:00,157.85,157.92,157.85,157.9,2395526790.0
2008-09-03 04:10:00,157.9,157.95,157.85,157.935,3077600004.0
2008-09-03 04:15:00,157.94,157.965,157.91,157.92,2855199998.0
2008-09-03 04:20:00,157.92,157.98,157.91,157.97,1207400000.0
2008-09-03 04:25:00,157.97,158.0,157.945,157.97,1802600000.0
2008-09-03 04:30:00,157.97,157.98,157.93,157.98,2146100007.0
2008-09-03 04:35:00,157.98,157.98,157.92,157.94,2821465957.0
2008-09-03 04:40:00,157.935,157.94,157.91,157.91,1632299996.0
2008-09-03 04:45:00,157.9,157.91,157.79,157.79,2121256710.0
2008-09-03 04:50:00,157.79,157.85,157.79,157.84,2795300009.0
2008-09-03 04:55:00,157.84,157.85,157.73,157.77,2111820995.0
2008-09-03 05:00:00,157.775,157.78,157.73,157.74,1550428355.0
2008-09-03 05:05:00,157.74,157.76,157.73,157.75,1921400001.0
2008-09-03 05:10:00,157.75,157.76,157.705,157.72,1862900000.0
2008-09-03 05:15:00,157.72,157.76,157.65,157.75,2446800000.0
2008-09-03 05:20:00,157.745,157.76,157.71,157.76,1914600002.0
2008-09-03 05:25:00,157.76,157.81,157.76,157.8,1476400005.0
2008-09-03 05:30:00,157.8,157.82,157.755,157.76,1379056704.0
2008-09-03 05:35:00,157.76,157.76,157.73,157.74,1489928351.0
2008-09-03 05:40:00,157.74,157.76,157.72,157.72,1482800004.0
2008-09-03 05:45:00,157.72,157.73,157.675,157.72,1918800000.0
2008-09-03 05:50:00,157.72,157.74,157.7,157.72,1791100003.0
2008-09-03 05:55:00,157.71,157.73,157.68,157.72,1984500001.0
2008-09-03 06:00:00,157.72,157.73,157.64,157.65,3714900006.0
2008-09-03 06:05:00,157.65,157.66,157.59,157.6,2245300003.0
2008-09-03 06:10:00,157.59,157.6,157.195,157.21,5378685055.0
2008-09-03 06:15:00,157.21,157.35,157.09,157.33,2121800001.0
2008-09-03 06:20:00,157.33,157.46,157.225,157.265,1831928353.0
2008-09-03 06:25:00,157.265,157.31,157.12,157.15,1707228350.0
2008-09-03 06:30:00,157.15,157.25,157.07,157.09,1615000000.0
2008-09-03 06:35:00,157.09,157.185,157.06,157.17,1904100002.0
2008-09-03 06:40:00,157.17,157.28,157.155,157.255,1259720999.0
2008-09-03 06:45:00,157.26,157.31,157.185,157.28,1571400001.0
2008-09-03 06:50:00,157.27,157.32,157.14,157.315,1701100000.0
2008-09-03 06:55:00,157.315,157.37,157.25,157.36,2247500001.0
2008-09-03 07:00:00,157.36,157.37,157.22,157.32,3027025200.0
2008-09-03 07:05:00,157.32,157.33,157.2,157.245,1959300000.0
2008-09-03 07:10:00,157.25,157.275,157.19,157.2,2208399999.0
2008-09-03 07:15:00,157.2,157.2,157.1,157.19,3216500002.0
2008-09-03 07:20:00,157.19,157.33,157.17,157.23,2469000000.0
2008-09-03 07:25:00,157.24,157.36,157.2,157.33,2690500000.0
2008-09-03 07:30:00,157.34,157.34,157.21,157.24,1975900000.0
2008-09-03 07:35:00,157.24,157.26,157.17,157.24,1567900000.0
2008-09-03 07:40:00,157.24,157.25,157.155,157.175,2378500000.0
2008-09-03 07:45:00,157.17,157.23,157.145,157.215,2661499999.0
2008-09-03 07:50:00,157.215,157.27,157.185,157.205,1768799999.0
2008-09-03 07:55:00,157.2,157.21,157.14,157.195,2585000003.0
2008-09-03 08:00:00,157.195,157.34,157.16,157.295,3146699999.0
2008-09-03 08:05:00,157.305,157.39,157.305,157.375,2696499999.0
2008-09-03 08:10:00,157.375,157.42,157.345,157.4,2783000000.0
2008-09-03 08:15:00,157.4,157.42,157.305,157.31,2426200002.0
2008-09-03 08:20:00,157.31,157.335,157.275,157.31,3156700001.0
2008-09-03 08:25:00,157.31,157.33,157.255,157.275,2637300002.0
2008-09-03 08:30:00,157.28,157.37,157.215,157.36,2867100001.0
2008-09-03 08:35:00,157.36,157.37,157.29,157.31,3545700002.0
2008-09-03 08:40:00,157.31,157.33,157.22,157.3,4991300003.0
2008-09-03 08:45:00,157.3,157.355,157.27,157.32,5899999992.0
2008-09-03 08:50:00,157.325,157.33,157.255,157.29,5936999981.0
2008-09-03 08:55:00,157.29,157.31,157.21,157.26,5345699982.0
2008-09-03 09:00:00,157.26,157.36,157.245,157.36,4187399995.0
2008-09-03 09:05:00,157.36,157.39,157.33,157.37,3578500001.0
2008-09-03 09:10:00,157.37,157.42,157.32,157.39,4860999988.0
2008-09-03 09:15:00,157.39,157.41,157.345,157.365,7213599968.0
2008-09-03 09:20:00,157.365,157.4,157.285,157.325,7323699992.0
2008-09-03 09:25:00,157.32,157.32,157.16,157.175,7659700009.0
2008-09-03 09:30:00,157.175,157.21,157.14,157.19,5248399987.0
2008-09-03 09:35:00,157.19,157.195,157.035,157.045,4710899979.0
2008-09-03 09:40:00,157.045,157.1,156.925,157.09,6381399997.0
2008-09-03 09:45:00,157.09,157.13,157.01,157.03,4401900017.0
2008-09-03 09:50:00,157.03,157.065,156.96,156.965,4240100015.0
2008-09-03 09:55:00,156.965,157.12,156.955,157.04,4122400004.0
2008-09-03 10:00:00,157.04,157.04,156.965,157.005,4422400009.0
2008-09-03 10:05:00,157.005,157.08,156.99,157.025,5199000000.0
2008-09-03 10:10:00,157.025,157.03,156.94,156.945,5843200012.0
2008-09-03 10:15:00,156.95,156.96,156.725,156.73,6395900000.0
2008-09-03 10:20:00,156.74,156.76,156.655,156.695,7326800002.0
2008-09-03 10:25:00,156.695,156.77,156.665,156.71,7530600004.0
2008-09-03 10:30:00,156.71,156.815,156.41,156.41,6471000006.0
2008-09-03 10:35:00,156.41,156.485,156.35,156.425,6355399989.0
2008-09-03 10:40:00,156.425,156.455,156.325,156.42,6188299998.0
2008-09-03 10:45:00,156.42,156.53,156.4,156.505,4272199985.0
2008-09-03 10:50:00,156.505,156.51,156.405,156.43,5027899999.0
2008-09-03 10:55:00,156.43,156.52,156.415,156.51,3938799994.0
2008-09-03 11:00:00,156.51,156.52,156.3,156.35,5643799986.0
2008-09-03 11:05:00,156.345,156.415,156.345,156.39,3835199999.0
2008-09-03 11:10:00,156.395,156.46,156.335,156.37,4711199998.0
2008-09-03 11:15:00,156.37,156.45,156.37,156.42,3392700000.0
2008-09-03 11:20:00,156.42,156.45,156.365,156.405,4879499987.0
2008-09-03 11:25:00,156.41,156.43,156.335,156.335,5115399993.0
2008-09-03 11:30:00,156.34,156.35,156.255,156.34,4470299999.0
2008-09-03 11:35:00,156.34,156.42,156.265,156.335,5892800005.0
2008-09-03 11:40:00,156.35,156.44,156.34,156.4,4105700003.0
2008-09-03 11:45:00,156.4,156.41,156.315,156.32,4220100011.0
2008-09-03 11:50:00,156.325,156.36,156.275,156.325,3137700009.0
2008-09-03 11:55:00,156.325,156.34,156.26,156.305,3093599997.0
2008-09-03 12:00:00,156.305,156.46,156.27,156.45,5795500000.0
2008-09-03 12:05:00,156.445,156.56,156.445,156.535,4329799999.0
2008-09-03 12:10:00,156.535,156.64,156.515,156.62,4368099980.0
2008-09-03 12:15:00,156.62,156.62,156.545,156.57,3501899988.0
2008-09-03 12:20:00,156.57,156.62,156.55,156.59,3579299992.0
2008-09-03 12:25:00,156.59,156.67,156.56,156.57,4834099996.0
2008-09-03 12:30:00,156.565,156.65,156.565,156.58,4701299997.0
2008-09-03 12:35:00,156.58,156.63,156.555,156.615,4590699999.0
2008-09-03 12:40:00,156.615,156.66,156.605,156.635,3782199995.0
2008-09-03 12:45:00,156.635,156.74,156.625,156.725,2842199997.0
2008-09-03 12:50:00,156.725,156.87,156.695,156.785,4623999978.0
2008-09-03 12:55:00,156.785,156.84,156.72,156.72,3664599993.0
2008-09-03 13:00:00,156.72,156.8,156.72,156.78,3803700000.0
2008-09-03 13:05:00,156.78,156.83,156.775,156.805,2032200000.0
2008-09-03 13:10:00,156.805,156.82,156.725,156.745,3681899999.0
2008-09-03 13:15:00,156.745,156.8,156.675,156.675,3910600000.0
2008-09-03 13:20:00,156.66,156.67,156.555,156.555,4052800000.0
2008-09-03 13:25:00,156.555,156.61,156.54,156.55,2678500000.0
2008-09-03 13:30:00,156.55,156.58,156.52,156.55,2440399999.0
2008-09-03 13:35:00,156.55,156.565,156.51,156.525,1645299999.0
2008-09-03 13:40:00,156.53,156.56,156.52,156.545,1732300001.0
2008-09-03 13:45:00,156.545,156.565,156.525,156.56,1732500002.0
2008-09-03 13:50:00,156.565,156.58,156.535,156.55,1857499999.0
2008-09-03 13:55:00,156.55,156.57,156.535,156.56,2203100001.0
2008-09-03 14:00:00,156.56,156.59,156.525,156.585,2259700000.0
2008-09-03 14:05:00,156.585,156.72,156.575,156.715,3544600007.0
2008-09-03 14:10:00,156.72,156.78,156.705,156.77,3407199997.0
2008-09-03 14:15:00,156.78,156.79,156.74,156.77,4469999984.0
2008-09-03 14:20:00,156.755,156.81,156.745,156.76,4729799983.0
2008-09-03 14:25:00,156.76,156.8,156.685,156.775,5657199981.0
2008-09-03 14:30:00,156.78,156.85,156.765,156.8,6410400000.0
2008-09-03 14:35:00,156.81,156.875,156.745,156.86,6679300009.0
2008-09-03 14:40:00,156.86,156.95,156.855,156.88,6326499999.0
2008-09-03 14:45:00,156.875,156.93,156.86,156.87,4294100007.0
2008-09-03 14:50:00,156.865,156.88,156.775,156.82,5408400005.0
2008-09-03 14:55:00,156.82,156.84,156.775,156.8,4933700005.0
2008-09-03 15:00:00,156.8,156.89,156.795,156.845,6015699995.0
2008-09-03 15:05:00,156.845,156.965,156.835,156.955,5994599994.0
2008-09-03 15:10:00,156.955,157.04,156.94,157.005,5284799979.0
2008-09-03 15:15:00,157.005,157.06,156.965,157.02,5788700004.0
2008-09-03 15:20:00,157.01,157.04,156.975,157.02,5767499991.0
2008-09-03 15:25:00,157.015,157.23,157.01,157.22,6211400003.0
2008-09-03 15:30:00,157.215,157.32,157.205,157.255,6715300017.0
2008-09-03 15:35:00,157.255,157.26,157.185,157.225,7409899995.0
2008-09-03 15:40:00,157.225,157.32,157.175,157.18,7711200021.0
2008-09-03 15:45:00,157.195,157.22,157.055,157.185,5983400053.0
2008-09-03 15:50:00,157.195,157.29,157.175,157.25,5070600025.0
2008-09-03 15:55:00,157.25,157.26,157.19,157.235,4381000011.0
2008-09-03 16:00:00,157.235,157.275,157.015,157.075,6357600005.0
2008-09-03 16:05:00,157.075,157.08,156.995,157.03,5780100002.0
2008-09-03 16:10:00,157.03,157.05,156.83,156.855,7140000008.0
2008-09-03 16:15:00,156.855,156.95,156.825,156.865,5807654003.0
2008-09-03 16:20:00,156.865,156.91,156.805,156.85,6731900013.0
2008-09-03 16:25:00,156.85,156.89,156.82,156.865,6171600015.0
2008-09-03 16:30:00,156.86,156.885,156.82,156.87,4501299994.0
2008-09-03 16:35:00,156.87,156.94,156.855,156.87,5883799988.0
2008-09-03 16:40:00,156.87,156.935,156.775,156.91,4881699998.0
2008-09-03 16:45:00,156.91,156.91,156.805,156.855,4465699997.0
2008-09-03 16:50:00,156.855,156.89,156.805,156.86,4045299994.0
2008-09-03 16:55:00,156.86,156.89,156.765,156.765,3725600000.0
2008-09-03 17:00:00,156.79,156.82,156.73,156.81,5062101993.0
2008-09-03 17:05:00,156.81,156.87,156.75,156.85,5057899993.0
2008-09-03 17:10:00,156.85,156.87,156.735,156.755,5363799992.0
2008-09-03 17:15:00,156.755,156.76,156.71,156.715,4703599998.0
2008-09-03 17:20:00,156.715,156.73,156.535,156.55,6038799981.0
2008-09-03 17:25:00,156.55,156.58,156.515,156.56,4915900009.0
2008-09-03 17:30:00,156.56,156.58,156.525,156.555,5667799984.0
2008-09-03 17:35:00,156.555,156.62,156.55,156.605,5945499979.0
2008-09-03 17:40:00,156.605,156.695,156.595,156.67,5773400004.0
2008-09-03 17:45:00,156.675,156.795,156.655,156.725,7206599990.0
2008-09-03 17:50:00,156.725,156.75,156.665,156.74,5781599994.0
2008-09-03 17:55:00,156.74,156.79,156.705,156.73,6530000013.0
2008-09-03 18:00:00,156.73,156.79,156.715,156.72,5177299994.0
2008-09-03 18:05:00,156.715,156.78,156.665,156.69,4680299998.0
2008-09-03 18:10:00,156.69,156.76,156.655,156.725,4568099994.0
2008-09-03 18:15:00,156.725,156.73,156.68,156.72,3602800006.0
2008-09-03 18:20:00,156.72,156.735,156.64,156.66,4863200015.0
2008-09-03 18:25:00,156.66,156.725,156.64,156.68,3728400001.0
2008-09-03 18:30:00,156.685,156.705,156.66,156.68,3547399998.0
2008-09-03 18:35:00,156.68,156.81,156.655,156.8,3950700010.0
2008-09-03 18:40:00,156.8,156.82,156.785,156.795,2581100013.0
2008-09-03 18:45:00,156.795,156.87,156.795,156.87,3297900022.0
2008-09-03 18:50:00,156.865,156.88,156.845,156.86,2610800011.0
2008-09-03 18:55:00,156.865,156.92,156.85,156.91,2353600001.0
2008-09-03 19:00:00,156.92,156.96,156.895,156.935,4198400004.0
2008-09-03 19:05:00,156.935,156.96,156.895,156.915,3468000013.0
2008-09-03 19:10:00,156.915,156.96,156.895,156.95,3056700018.0
2008-09-03 19:15:00,156.95,157.01,156.925,156.98,2773200021.0
2008-09-03 19:20:00,156.98,157.03,156.975,157.02,2855200008.0
2008-09-03 19:25:00,157.01,157.1,156.985,157.09,2738600004.0
2008-09-03 19:30:00,157.1,157.1,156.995,157.005,2429700009.0
2008-09-03 19:35:00,157.01,157.01,156.935,156.97,2068600003.0
2008-09-03 19:40:00,156.965,156.97,156.925,156.945,1950500001.0
2008-09-03 19:45:00,156.95,157.01,156.935,156.945,2776200003.0
2008-09-03 19:50:00,156.95,156.97,156.895,156.895,3028100000.0
2008-09-03 19:55:00,156.895,156.895,156.865,156.865,1317100003.0
2008-09-03 20:00:00,156.865,156.94,156.775,156.89,3757900001.0
2008-09-03 20:05:00,156.89,157.0,156.86,156.915,2598300000.0
2008-09-03 20:10:00,156.91,156.92,156.785,156.85,2676100002.0
2008-09-03 20:15:00,156.85,156.87,156.785,156.79,1850200000.0
2008-09-03 20:20:00,156.79,156.79,156.715,156.76,1887100001.0
2008-09-03 20:25:00,156.75,156.855,156.75,156.845,1903800003.0
2008-09-03 20:30:00,156.835,156.845,156.8,156.815,2474199999.0
2008-09-03 20:35:00,156.815,156.83,156.78,156.815,2665800013.0
2008-09-03 20:40:00,156.815,156.85,156.795,156.81,2790300000.0
2008-09-03 20:45:00,156.81,156.81,156.74,156.74,4083000006.0
2008-09-03 20:50:00,156.74,156.86,156.735,156.785,3608099986.0
2008-09-03 20:55:00,156.785,156.81,156.775,156.8,2290599996.0
2008-09-03 21:00:00,156.8,156.86,156.8,156.845,1786600002.0
2008-09-03 21:05:00,156.845,156.87,156.8,156.835,1592500002.0
2008-09-03 21:10:00,156.835,156.86,156.81,156.84,1720400003.0
2008-09-03 21:15:00,156.84,156.84,156.765,156.825,2463200010.0
2008-09-03 21:20:00,156.825,156.89,156.79,156.845,3863400013.0
2008-09-03 21:25:00,156.845,156.9,156.845,156.885,2779100012.0
2008-09-03 21:30:00,156.885,156.935,156.87,156.925,1942299996.0
2008-09-03 21:35:00,156.935,156.945,156.895,156.915,3088200003.0
2008-09-03 21:40:00,156.915,156.935,156.87,156.88,2792600008.0
2008-09-03 21:45:00,156.88,156.91,156.835,156.905,1842299986.0
2008-09-03 21:50:00,156.915,156.94,156.895,156.91,1597799995.0
2008-09-03 21:55:00,156.91,156.97,156.91,156.94,1576499993.0
2008-09-03 22:00:00,156.95,156.955,156.89,156.935,1373599999.0
2008-09-03 22:05:00,156.935,156.965,156.93,156.965,367300000.0
2008-09-03 22:10:00,156.965,157.01,156.91,156.945,881000000.0
2008-09-03 22:15:00,156.96,156.96,156.865,156.915,445900001.0
2008-09-03 22:20:00,156.93,156.955,156.91,156.94,479900000.0
2008-09-03 22:25:00,156.935,156.97,156.935,156.97,399000000.0
2008-09-03 22:30:00,156.95,156.97,156.94,156.96,146000000.0
2008-09-03 22:35:00,156.955,156.97,156.905,156.92,373000000.0
2008-09-03 22:40:00,156.94,156.965,156.86,156.92,791900000.0
2008-09-03 22:45:00,156.93,156.96,156.92,156.935,607300000.0
2008-09-03 22:50:00,156.935,156.955,156.93,156.94,1116900000.0
2008-09-03 22:55:00,156.93,157.005,156.93,156.995,1068499999.0
2008-09-03 23:00:00,157.01,157.07,156.985,157.05,495400006.0
2008-09-03 23:05:00,157.04,157.05,157.0,157.01,551799998.0
2008-09-03 23:10:00,157.01,157.08,157.0,157.06,853800000.0
2008-09-03 23:15:00,157.06,157.08,157.02,157.025,566200000.0
2008-09-03 23:20:00,157.025,157.03,156.95,156.98,414000000.0
2008-09-03 23:25:00,156.98,156.98,156.91,156.94,328099997.0
2008-09-03 23:30:00,156.94,156.94,156.805,156.85,883299998.0
2008-09-03 23:35:00,156.85,156.86,156.845,156.845,228100000.0
2008-09-03 23:40:00,156.845,156.86,156.84,156.855,322000000.0
2008-09-03 23:45:00,156.86,156.87,156.845,156.865,274800000.0
2008-09-03 23:50:00,156.865,156.875,156.82,156.83,619100000.0
2008-09-03 23:55:00,156.83,156.86,156.825,156.85,157100000.0
2008-09-04 00:00:00,156.85,156.935,156.845,156.93,546800000.0
2008-09-04 00:05:00,156.925,156.97,156.92,156.935,323900000.0
2008-09-04 00:10:00,156.95,156.985,156.935,156.96,704800000.0
2008-09-04 00:15:00,156.96,156.97,156.885,156.89,1331100002.0
2008-09-04 00:20:00,156.89,156.89,156.85,156.86,600000001.0
2008-09-04 00:25:00,156.86,156.9,156.86,156.875,655500003.0
2008-09-04 00:30:00,156.875,156.92,156.875,156.9,669100001.0
2008-09-04 00:35:00,156.9,156.95,156.895,156.945,157500000.0
2008-09-04 00:40:00,156.945,156.95,156.905,156.915,478300000.0
2008-09-04 00:45:00,156.92,156.93,156.9,156.92,314500000.0
2008-09-04 00:50:00,156.92,156.92,156.845,156.86,693900002.0
2008-09-04 00:55:00,156.86,156.925,156.84,156.92,1140200000.0
2008-09-04 01:00:00,156.91,156.96,156.9,156.955,655100000.0
2008-09-04 01:05:00,156.96,157.01,156.95,156.985,850500000.0
2008-09-04 01:10:00,156.985,157.02,156.955,156.99,1035200002.0
2008-09-04 01:15:00,156.98,157.025,156.97,156.99,711000001.0
2008-09-04 01:20:00,156.99,157.0,156.95,156.96,541800000.0
2008-09-04 01:25:00,156.97,157.07,156.95,157.07,718000000.0
2008-09-04 01:30:00,157.06,157.195,157.05,157.175,1575499999.0
2008-09-04 01:35:00,157.18,157.25,157.16,157.19,1373100003.0
2008-09-04 01:40:00,157.195,157.33,157.19,157.325,1987500000.0
2008-09-04 01:45:00,157.33,157.33,157.16,157.205,3666100009.0
2008-09-04 01:50:00,157.2,157.33,157.19,157.32,2231000002.0
2008-09-04 01:55:00,157.315,157.33,157.21,157.24,1426700000.0
2008-09-04 02:00:00,157.235,157.38,157.205,157.38,2307299998.0
2008-09-04 02:05:00,157.38,157.42,157.32,157.34,2555699994.0
2008-09-04 02:10:00,157.34,157.34,157.28,157.29,1965599996.0
2008-09-04 02:15:00,157.29,157.29,157.175,157.175,1736300002.0
2008-09-04 02:20:00,157.175,157.22,157.09,157.17,2655700000.0
2008-09-04 02:25:00,157.17,157.2,157.13,157.16,2132100001.0
2008-09-04 02:30:00,157.17,157.21,157.155,157.175,2377300002.0
2008-09-04 02:35:00,157.175,157.18,157.09,157.105,2419200000.0
2008-09-04 02:40:00,157.11,157.15,157.09,157.11,1837900000.0
2008-09-04 02:45:00,157.12,157.15,157.08,157.125,1647500006.0
2008-09-04 02:50:00,157.13,157.135,157.055,157.095,2848700003.0
2008-09-04 02:55:00,157.1,157.13,157.055,157.065,2349400000.0
2008-09-04 03:00:00,157.065,157.07,156.82,156.855,3294800001.0
2008-09-04 03:05:00,156.85,156.89,156.74,156.79,3700700000.0
2008-09-04 03:10:00,156.79,156.85,156.775,156.79,2352900004.0
2008-09-04 03:15:00,156.79,156.8,156.645,156.66,3647199999.0
2008-09-04 03:20:00,156.665,156.72,156.66,156.7,2828300000.0
2008-09-04 03:25:00,156.705,156.78,156.695,156.755,2687700000.0
2008-09-04 03:30:00,156.77,156.8,156.615,156.715,4070599999.0
2008-09-04 03:35:00,156.72,156.75,156.615,156.735,3542999999.0
2008-09-04 03:40:00,156.735,156.74,156.57,156.57,3016899999.0
2008-09-04 03:45:00,156.575,156.6,156.53,156.585,2384900000.0
2008-09-04 03:50:00,156.585,156.63,156.535,156.55,2388000001.0
2008-09-04 03:55:00,156.55,156.58,156.535,156.56,1939400000.0
2008-09-04 04:00:00,156.57,156.62,156.555,156.575,2556900000.0
2008-09-04 04:05:00,156.585,156.68,156.565,156.675,2793400004.0
2008-09-04 04:10:00,156.68,156.68,156.59,156.595,2376100001.0
2008-09-04 04:15:00,156.595,156.62,156.555,156.62,1603400000.0
2008-09-04 04:20:00,156.62,156.66,156.585,156.65,2186200001.0
2008-09-04 04:25:00,156.65,156.76,156.64,156.76,1775500002.0
2008-09-04 04:30:00,156.76,156.805,156.745,156.775,1504000000.0
2008-09-04 04:35:00,156.775,156.83,156.765,156.775,1963500000.0
2008-09-04 04:40:00,156.775,156.79,156.72,156.775,2611200002.0
2008-09-04 04:45:00,156.78,156.785,156.69,156.72,2657900001.0
2008-09-04 04:50:00,156.73,156.81,156.72,156.79,1051700000.0
2008-09-04 04:55:00,156.8,156.8,156.69,156.725,2008100001.0
2008-09-04 05:00:00,156.725,156.76,156.705,156.74,1349100000.0
2008-09-04 05:05:00,156.75,156.8,156.715,156.765,1681400001.0
2008-09-04 05:10:00,156.77,156.78,156.745,156.755,1719900004.0
2008-09-04 05:15:00,156.755,156.77,156.635,156.69,1632300002.0
2008-09-04 05:20:00,156.69,156.69,156.545,156.58,2613900000.0
2008-09-04 05:25:00,156.58,156.69,156.56,156.665,3243200001.0
2008-09-04 05:30:00,156.665,156.815,156.665,156.765,2897600000.0
2008-09-04 05:35:00,156.765,156.78,156.74,156.755,855800000.0
2008-09-04 05:40:00,156.76,156.81,156.735,156.775,1526600000.0
2008-09-04 05:45:00,156.775,156.845,156.7,156.79,1821900001.0
2008-09-04 05:50:00,156.79,156.87,156.755,156.795,3955300000.0
2008-09-04 05:55:00,156.795,156.81,156.745,156.805,2257200000.0
2008-09-04 06:00:00,156.82,156.82,156.675,156.71,2419800000.0
2008-09-04 06:05:00,156.71,156.76,156.68,156.75,2687200000.0
2008-09-04 06:10:00,156.75,156.77,156.725,156.76,1356100000.0
2008-09-04 06:15:00,156.75,156.76,156.655,156.655,1605600000.0
2008-09-04 06:20:00,156.66,156.74,156.635,156.73,1897599999.0
2008-09-04 06:25:00,156.725,156.745,156.69,156.705,1299250000.0
2008-09-04 06:30:00,156.7,156.73,156.66,156.705,2185500000.0
2008-09-04 06:35:00,156.71,156.72,156.675,156.715,1438700001.0
2008-09-04 06:40:00,156.715,156.74,156.64,156.67,1964800001.0
2008-09-04 06:45:00,156.67,156.68,156.635,156.665,1274400000.0
2008-09-04 06:50:00,156.67,156.68,156.61,156.615,2130600000.0
2008-09-04 06:55:00,156.615,156.62,156.46,156.525,3416300001.0
2008-09-04 07:00:00,156.54,156.58,156.5,156.53,2842999999.0
2008-09-04 07:05:00,156.525,156.58,156.48,156.57,1997099998.0
2008-09-04 07:10:00,156.565,156.57,156.51,156.525,2106700000.0
2008-09-04 07:15:00,156.525,156.6,156.52,156.54,2422700003.0
2008-09-04 07:20:00,156.55,156.63,156.545,156.615,2099800001.0
2008-09-04 07:25:00,156.615,156.67,156.585,156.65,1579099999.0
2008-09-04 07:30:00,156.65,156.65,156.54,156.59,1842400000.0
2008-09-04 07:35:00,156.585,156.62,156.515,156.59,2692600000.0
2008-09-04 07:40:00,156.59,156.63,156.56,156.57,2340100002.0
2008-09-04 07:45:00,156.565,156.73,156.565,156.71,2867100000.0
2008-09-04 07:50:00,156.71,156.71,156.625,156.65,2122100001.0
2008-09-04 07:55:00,156.65,156.91,156.65,156.905,4476299989.0
2008-09-04 08:00:00,156.905,156.91,156.735,156.78,4653300000.0
2008-09-04 08:05:00,156.775,156.89,156.775,156.86,4369800003.0
2008-09-04 08:10:00,156.87,156.89,156.785,156.84,5415200027.0
2008-09-04 08:15:00,156.835,156.89,156.805,156.845,4951900019.0
2008-09-04 08:20:00,156.85,156.86,156.72,156.73,4700300028.0
2008-09-04 08:25:00,156.73,156.73,156.595,156.645,5605100003.0
2008-09-04 08:30:00,156.645,156.675,156.6,156.63,3949500005.0
2008-09-04 08:35:00,156.625,156.67,156.565,156.6,4056400004.0
2008-09-04 08:40:00,156.605,156.75,156.595,156.715,3487000000.0
2008-09-04 08:45:00,156.715,156.73,156.645,156.665,4533000005.0
2008-09-04 08:50:00,156.665,156.7,156.635,156.645,2970300002.0
2008-09-04 08:55:00,156.645,156.81,156.625,156.785,5146900005.0
2008-09-04 09:00:00,156.785,156.94,156.77,156.915,5282099991.0
2008-09-04 09:05:00,156.915,157.025,156.84,157.005,5714499989.0
2008-09-04 09:10:00,157.01,157.11,156.975,157.055,6458099990.0
2008-09-04 09:15:00,157.06,157.07,156.94,156.98,5922899980.0
2008-09-04 09:20:00,156.98,157.26,156.94,157.255,5914599994.0
2008-09-04 09:25:00,157.26,157.43,157.245,157.385,6531399995.0
2008-09-04 09:30:00,157.385,157.39,157.285,157.355,5081499991.0
2008-09-04 09:35:00,157.355,157.38,157.235,157.29,6302599990.0
2008-09-04 09:40:00,157.295,157.48,157.25,157.465,5626999983.0
2008-09-04 09:45:00,157.46,157.76,157.46,157.615,6870099986.0
2008-09-04 09:50:00,157.615,157.62,157.44,157.47,4263299998.0
2008-09-04 09:55:00,157.465,157.55,157.405,157.485,4629099993.0
2008-09-04 10:00:00,157.485,157.565,157.455,157.525,6696899984.0
2008-09-04 10:05:00,157.525,157.59,157.485,157.525,6837799990.0
2008-09-04 10:10:00,157.52,157.56,157.455,157.555,5755399989.0
2008-09-04 10:15:00,157.56,157.59,157.5,157.505,5226399970.0
2008-09-04 10:20:00,157.505,157.55,157.48,157.525,5972299975.0
2008-09-04 10:25:00,157.525,157.55,157.465,157.515,6717299985.0
2008-09-04 10:30:00,157.515,157.54,157.41,157.49,5411099996.0
2008-09-04 10:35:00,157.48,157.51,157.395,157.435,7248699985.0
2008-09-04 10:40:00,157.435,157.47,157.38,157.435,5408399988.0
2008-09-04 10:45:00,157.435,157.49,157.42,157.425,6840399967.0
2008-09-04 10:50:00,157.425,157.45,157.375,157.41,4994199995.0
2008-09-04 10:55:00,157.41,157.43,157.35,157.385,5399500002.0
2008-09-04 11:00:00,157.385,157.405,157.35,157.385,4816199991.0
2008-09-04 11:05:00,157.385,157.46,157.355,157.435,6419799992.0
2008-09-04 11:10:00,157.435,157.45,157.39,157.405,5962299985.0
2008-09-04 11:15:00,157.405,157.43,157.39,157.405,5539099990.0
2008-09-04 11:20:00,157.405,157.415,157.36,157.38,4446200009.0
2008-09-04 11:25:00,157.39,157.41,157.375,157.405,5318699994.0
2008-09-04 11:30:00,157.41,157.455,157.385,157.39,6286799989.0
2008-09-04 11:35:00,157.39,157.43,157.385,157.42,4936600018.0
2008-09-04 11:40:00,157.42,157.43,157.355,157.36,5280499992.0
2008-09-04 11:45:00,157.355,157.37,157.34,157.345,3208899999.0
2008-09-04 11:50:00,157.345,157.365,157.3,157.345,2554000004.0
2008-09-04 11:55:00,157.345,157.375,157.315,157.345,3844599996.0
2008-09-04 12:00:00,157.345,157.35,157.09,157.105,4660300005.0
2008-09-04 12:05:00,157.105,157.11,156.925,157.02,7608099990.0
2008-09-04 12:10:00,157.02,157.03,156.945,157.015,4853699988.0
2008-09-04 12:15:00,157.02,157.05,156.97,156.985,5598899980.0
2008-09-04 12:20:00,156.985,157.01,156.935,156.945,5811599998.0
2008-09-04 12:25:00,156.945,157.03,156.945,156.97,6137599974.0
2008-09-04 12:30:00,156.97,156.98,156.905,156.97,3812200000.0
2008-09-04 12:35:00,156.97,157.04,156.96,156.96,4046600002.0
2008-09-04 12:40:00,156.945,156.985,156.885,156.92,7431599977.0
2008-09-04 12:45:00,156.92,157.01,156.86,156.985,8226199966.0
2008-09-04 12:50:00,156.98,157.03,156.905,156.93,6190199971.0
2008-09-04 12:55:00,156.92,156.925,156.83,156.875,5610399980.0
2008-09-04 13:00:00,156.875,156.94,156.815,156.925,4456999989.0
2008-09-04 13:05:00,156.925,156.94,156.865,156.865,3448600003.0
2008-09-04 13:10:00,156.865,156.89,156.78,156.8,3565399996.0
2008-09-04 13:15:00,156.8,156.83,156.75,156.77,4350999980.0
2008-09-04 13:20:00,156.77,156.83,156.75,156.76,4971999977.0
2008-09-04 13:25:00,156.76,156.835,156.75,156.76,2955699996.0
2008-09-04 13:30:00,156.76,156.79,156.73,156.74,2926800005.0
2008-09-04 13:35:00,156.74,156.835,156.715,156.805,4085200000.0
2008-09-04 13:40:00,156.805,156.825,156.74,156.78,3449599996.0
2008-09-04 13:45:00,156.77,156.86,156.77,156.835,4225299981.0
2008-09-04 13:50:00,156.835,156.85,156.8,156.81,3066099997.0
2008-09-04 13:55:00,156.81,156.865,156.81,156.835,3745499994.0
2008-09-04 14:00:00,156.84,156.87,156.83,156.85,5042299978.0
2008-09-04 14:05:00,156.85,156.985,156.84,156.955,5706199971.0
2008-09-04 14:10:00,156.965,156.98,156.675,156.675,4068799991.0
2008-09-04 14:15:00,156.685,156.81,156.675,156.715,4018200009.0
2008-09-04 14:20:00,156.715,156.79,156.645,156.785,4209899991.0
2008-09-04 14:25:00,156.78,156.81,156.76,156.77,2838400004.0
2008-09-04 14:30:00,156.77,156.92,156.625,156.67,5855100007.0
2008-09-04 14:35:00,156.67,156.71,156.38,156.51,6200999990.0
2008-09-04 14:40:00,156.505,156.59,156.48,156.49,4656699993.0
2008-09-04 14:45:00,156.49,156.57,156.385,156.46,6115299985.0
2008-09-04 14:50:00,156.46,156.47,156.31,156.45,6865300002.0
2008-09-04 14:55:00,156.45,156.655,156.435,156.64,4737900004.0
2008-09-04 15:00:00,156.64,156.73,156.59,156.62,5834399996.0
2008-09-04 15:05:00,156.625,156.63,156.525,156.54,4100600000.0
2008-09-04 15:10:00,156.54,156.575,156.47,156.495,5272999994.0
2008-09-04 15:15:00,156.495,156.58,156.48,156.525,5001100003.0
2008-09-04 15:20:00,156.525,156.58,156.48,156.51,5342100007.0
2008-09-04 15:25:00,156.51,156.63,156.455,156.57,5185999999.0
2008-09-04 15:30:00,156.57,156.57,156.43,156.44,6540700004.0
2008-09-04 15:35:00,156.44,156.515,156.37,156.51,5440000002.0
2008-09-04 15:40:00,156.51,156.57,156.465,156.49,4384600005.0
2008-09-04 15:45:00,156.49,156.505,156.37,156.42,5765400004.0
2008-09-04 15:50:00,156.415,156.48,156.385,156.41,5327100004.0
2008-09-04 15:55:00,156.42,156.43,156.225,156.255,5432299997.0
2008-09-04 16:00:00,156.27,156.32,156.185,156.24,5522000000.0
2008-09-04 16:05:00,156.24,156.25,156.095,156.16,6837100012.0
2008-09-04 16:10:00,156.16,156.18,156.105,156.125,6200600006.0
2008-09-04 16:15:00,156.125,156.18,156.09,156.11,4957000006.0
2008-09-04 16:20:00,156.11,156.11,156.025,156.03,5652400002.0
2008-09-04 16:25:00,156.03,156.04,155.825,155.825,5884000001.0
2008-09-04 16:30:00,155.825,155.87,155.565,155.62,7514300004.0
2008-09-04 16:35:00,155.615,155.64,155.51,155.615,5061999996.0
2008-09-04 16:40:00,155.61,155.665,155.38,155.41,5705100001.0
2008-09-04 16:45:00,155.41,155.41,155.18,155.19,6087199978.0
2008-09-04 16:50:00,155.19,155.28,155.1,155.26,5847199988.0
2008-09-04 16:55:00,155.26,155.435,155.25,155.41,4901200001.0
2008-09-04 17:00:00,155.41,155.475,155.38,155.39,3035499999.0
2008-09-04 17:05:00,155.39,155.42,155.21,155.22,2887400000.0
2008-09-04 17:10:00,155.21,155.27,155.115,155.115,5468000008.0
2008-09-04 17:15:00,155.115,155.12,154.525,154.555,2444499998.0
2008-09-04 17:20:00,154.48,154.78,154.44,154.75,2707199993.0
2008-09-04 17:25:00,154.755,154.795,154.59,154.59,1816599998.0
2008-09-04 17:30:00,154.59,154.59,154.365,154.42,3382500007.0
2008-09-04 17:35:00,154.42,154.69,154.41,154.68,2281100000.0
2008-09-04 17:40:00,154.68,154.88,154.675,154.72,2818900002.0
2008-09-04 17:45:00,154.72,154.745,154.66,154.66,2248100001.0
2008-09-04 17:50:00,154.67,154.78,154.645,154.69,3083700000.0
2008-09-04 17:55:00,154.69,154.75,154.665,154.74,1586100001.0
2008-09-04 18:00:00,154.74,154.76,154.705,154.745,1877500000.0
2008-09-04 18:05:00,154.76,154.93,154.745,154.93,2362399994.0
2008-09-04 18:10:00,154.935,154.96,154.83,154.84,1136300000.0
2008-09-04 18:15:00,154.84,154.87,154.815,154.86,1316600000.0
2008-09-04 18:20:00,154.86,154.89,154.795,154.85,2009000001.0
2008-09-04 18:25:00,154.86,154.875,154.795,154.85,2003100001.0
2008-09-04 18:30:00,154.85,154.85,154.695,154.705,1945800000.0
2008-09-04 18:35:00,154.705,154.72,154.655,154.69,2899899996.0
2008-09-04 18:40:00,154.69,154.72,154.655,154.675,2646000000.0
2008-09-04 18:45:00,154.68,154.68,154.505,154.54,1297800004.0
2008-09-04 18:50:00,154.54,154.54,154.475,154.5,2879400000.0
2008-09-04 18:55:00,154.5,154.51,154.245,154.36,4279999996.0
2008-09-04 19:00:00,154.35,154.36,154.23,154.275,2315900001.0
2008-09-04 19:05:00,154.275,154.28,154.205,154.26,2089999999.0
2008-09-04 19:10:00,154.26,154.27,154.155,154.2,2130000001.0
2008-09-04 19:15:00,154.21,154.23,154.045,154.08,2592500001.0
2008-09-04 19:20:00,154.075,154.1,154.015,154.03,2908000005.0
2008-09-04 19:25:00,154.03,154.09,153.96,154.08,2733000002.0
2008-09-04 19:30:00,154.08,154.17,154.0,154.17,2549199996.0
2008-09-04 19:35:00,154.17,154.17,154.045,154.1,1878400001.0
2008-09-04 19:40:00,154.1,154.14,154.055,154.11,1368200000.0
2008-09-04 19:45:00,154.11,154.2,154.105,154.15,2497700000.0
2008-09-04 19:50:00,154.145,154.165,154.085,154.13,2363000000.0
2008-09-04 19:55:00,154.12,154.15,154.115,154.15,1154600000.0
2008-09-04 20:00:00,154.15,154.17,153.93,153.99,1261437700.0
2008-09-04 20:05:00,153.985,154.02,153.82,153.845,2078900000.0
2008-09-04 20:10:00,153.845,153.85,153.665,153.67,3112000002.0
2008-09-04 20:15:00,153.67,153.75,153.605,153.63,2523700003.0
2008-09-04 20:20:00,153.63,153.66,153.395,153.4,2886800001.0
2008-09-04 20:25:00,153.39,153.635,153.39,153.625,3315399993.0
2008-09-04 20:30:00,153.625,153.725,153.615,153.715,4238600001.0
2008-09-04 20:35:00,153.715,153.72,153.575,153.61,2312200000.0
2008-09-04 20:40:00,153.61,153.65,153.59,153.61,880100000.0
2008-09-04 20:45:00,153.61,153.63,153.56,153.58,1459500000.0
2008-09-04 20:50:00,153.58,153.59,153.405,153.44,1614900000.0
2008-09-04 20:55:00,153.45,153.5,153.26,153.3,2869700001.0
2008-09-04 21:00:00,153.3,153.485,153.28,153.48,1659599998.0
2008-09-04 21:05:00,153.48,153.585,153.415,153.42,1966900002.0
2008-09-04 21:10:00,153.42,153.67,153.285,153.645,2483900000.0
2008-09-04 21:15:00,153.65,153.68,153.53,153.53,3401400005.0
2008-09-04 21:20:00,153.55,153.59,153.475,153.51,2778000001.0
2008-09-04 21:25:00,153.51,153.57,153.48,153.57,701300000.0
2008-09-04 21:30:00,153.56,153.57,153.47,153.54,617000002.0
2008-09-04 21:35:00,153.54,153.59,153.46,153.47,659367500.0
2008-09-04 21:40:00,153.48,153.56,153.45,153.475,1417200001.0
2008-09-04 21:45:00,153.475,153.495,153.405,153.405,1571000001.0
2008-09-04 21:50:00,153.405,153.445,153.36,153.415,1205300000.0
2008-09-04 21:55:00,153.405,153.43,153.345,153.345,1661100000.0
2008-09-04 22:00:00,153.35,153.375,153.27,153.27,655200000.0
2008-09-04 22:05:00,153.28,153.345,153.26,153.305,615400000.0
2008-09-04 22:10:00,153.31,153.37,153.31,153.34,761200002.0
2008-09-04 22:15:00,153.34,153.45,153.34,153.45,480900000.0
2008-09-04 22:20:00,153.47,153.5,153.375,153.4,692600001.0
2008-09-04 22:25:00,153.39,153.42,153.28,153.29,1282000002.0
2008-09-04 22:30:00,153.29,153.39,153.275,153.35,789800002.0
2008-09-04 22:35:00,153.35,153.38,153.325,153.38,465199999.0
2008-09-04 22:40:00,153.37,153.37,153.31,153.34,1041800007.0
2008-09-04 22:45:00,153.34,153.455,153.325,153.425,583600000.0
2008-09-04 22:50:00,153.42,153.47,153.34,153.375,747000000.0
2008-09-04 22:55:00,153.365,153.42,153.36,153.4,551800003.0
2008-09-04 23:00:00,153.4,153.43,153.35,153.375,1996199997.0
2008-09-04 23:05:00,153.37,153.395,153.275,153.28,866899997.0
2008-09-04 23:10:00,153.28,153.3,152.885,152.91,1818600005.0
2008-09-04 23:15:00,152.91,152.92,152.16,152.2,4732999973.0
2008-09-04 23:20:00,152.2,152.2,151.54,151.73,4557899986.0
2008-09-04 23:25:00,151.75,151.84,151.43,151.495,3038067507.0
2008-09-04 23:30:00,151.505,151.75,151.3,151.75,3465700000.0
2008-09-04 23:35:00,151.75,151.915,151.71,151.875,2379199995.0
2008-09-04 23:40:00,151.87,151.93,151.725,151.865,1869604000.0
2008-09-04 23:45:00,151.89,151.92,151.5,151.74,1621000012.0
2008-09-04 23:50:00,151.74,151.77,151.545,151.74,2160200008.0
2008-09-04 23:55:00,151.74,151.755,151.565,151.565,2631900012.0
2008-09-05 00:00:00,151.58,151.675,151.11,151.16,2538400007.0
2008-09-05 00:05:00,151.16,151.16,150.575,150.795,4523500003.0
2008-09-05 00:10:00,150.775,151.015,150.68,150.97,3759700014.0
2008-09-05 00:15:00,150.96,150.99,150.79,150.85,2219900008.0
2008-09-05 00:20:00,150.86,150.99,150.785,150.98,1997199999.0
2008-09-05 00:25:00,150.955,151.2,150.895,151.19,2331899998.0
2008-09-05 00:30:00,151.19,151.235,151.065,151.16,2174199999.0
2008-09-05 00:35:00,151.16,151.37,151.16,151.32,1062300000.0
2008-09-05 00:40:00,151.33,151.62,151.235,151.62,2375900000.0
2008-09-05 00:45:00,151.62,151.71,151.56,151.65,3422800039.0
2008-09-05 00:50:00,151.66,151.88,151.59,151.88,2554200007.0
2008-09-05 00:55:00,151.88,152.24,151.865,152.19,3655500019.0
2008-09-05 01:00:00,152.19,152.25,151.92,151.99,2472199997.0
2008-09-05 01:05:00,151.99,152.27,151.92,152.27,1425400002.0
2008-09-05 01:10:00,152.28,152.4,152.215,152.23,2160900002.0
2008-09-05 01:15:00,152.23,152.37,152.18,152.27,3163500008.0
2008-09-05 01:20:00,152.27,152.34,152.105,152.12,3172800002.0
2008-09-05 01:25:00,152.12,152.135,151.86,151.99,2977800001.0
2008-09-05 01:30:00,152.0,152.115,151.96,152.1,1403300004.0
2008-09-05 01:35:00,152.12,152.29,152.12,152.27,2666300005.0
2008-09-05 01:40:00,152.27,152.315,152.06,152.06,2960400001.0
2008-09-05 01:45:00,152.06,152.2,151.93,152.035,3370000002.0
2008-09-05 01:50:00,152.03,152.1,151.97,152.04,2167700000.0
2008-09-05 01:55:00,152.04,152.06,151.855,151.9,3608200000.0
2008-09-05 02:00:00,151.9,152.185,151.89,152.14,2785500002.0
2008-09-05 02:05:00,152.14,152.21,152.11,152.21,1458300000.0
2008-09-05 02:10:00,152.21,152.22,152.1,152.16,2989200008.0
2008-09-05 02:15:00,152.17,152.435,152.115,152.39,2958900005.0
2008-09-05 02:20:00,152.39,152.39,152.23,152.245,2267200006.0
2008-09-05 02:25:00,152.245,152.295,152.155,152.17,1854400007.0
2008-09-05 02:30:00,152.17,152.24,152.13,152.15,1252300001.0
2008-09-05 02:35:00,152.15,152.275,152.11,152.23,2112400001.0
2008-09-05 02:40:00,152.24,152.305,152.225,152.28,2346200002.0
2008-09-05 02:45:00,152.28,152.35,152.26,152.35,1404600003.0
2008-09-05 02:50:00,152.35,152.445,152.34,152.38,2991700023.0
2008-09-05 02:55:00,152.37,152.4,152.24,152.25,3138400010.0
2008-09-05 03:00:00,152.27,152.305,152.14,152.14,1892000007.0
2008-09-05 03:05:00,152.14,152.18,152.04,152.07,3394300006.0
2008-09-05 03:10:00,152.07,152.26,152.05,152.26,2632300010.0
2008-09-05 03:15:00,152.26,152.39,152.22,152.34,2849800001.0
2008-09-05 03:20:00,152.34,152.62,152.34,152.5,3104899999.0
2008-09-05 03:25:00,152.5,152.775,152.5,152.7,4302900003.0
2008-09-05 03:30:00,152.7,153.06,152.695,153.015,4639800015.0
2008-09-05 03:35:00,153.015,153.33,153.01,153.215,4568800013.0
2008-09-05 03:40:00,153.215,153.24,152.935,152.95,4655300005.0
2008-09-05 03:45:00,152.95,152.95,152.74,152.84,5261200011.0
2008-09-05 03:50:00,152.84,152.91,152.66,152.9,2957700006.0
2008-09-05 03:55:00,152.9,152.9,152.78,152.83,2206900004.0
2008-09-05 04:00:00,152.83,152.93,152.8,152.91,1797400008.0
2008-09-05 04:05:00,152.91,153.02,152.9,152.97,929599999.0
2008-09-05 04:10:00,152.97,153.02,152.92,152.94,2111100014.0
2008-09-05 04:15:00,152.95,152.96,152.765,152.81,3990100008.0
2008-09-05 04:20:00,152.81,152.94,152.745,152.93,3659200003.0
2008-09-05 04:25:00,152.93,152.98,152.89,152.89,3043200004.0
2008-09-05 04:30:00,152.89,152.91,152.87,152.89,3196400015.0
2008-09-05 04:35:00,152.89,152.91,152.72,152.76,4889800014.0
2008-09-05 04:40:00,152.76,152.78,152.665,152.73,3217400022.0
2008-09-05 04:45:00,152.74,152.79,152.7,152.73,2142400010.0
2008-09-05 04:50:00,152.73,152.77,152.66,152.72,1508900002.0
2008-09-05 04:55:00,152.72,152.73,152.625,152.625,966999998.0
2008-09-05 05:00:00,152.63,152.63,152.415,152.53,5345099995.0
2008-09-05 05:05:00,152.53,152.53,152.43,152.47,3912200021.0
2008-09-05 05:10:00,152.48,152.56,152.33,152.34,5480300019.0
2008-09-05 05:15:00,152.34,152.48,152.33,152.47,2646699998.0
2008-09-05 05:20:00,152.47,152.49,152.32,152.32,4016499997.0
2008-09-05 05:25:00,152.32,152.44,152.32,152.43,4168700011.0
2008-09-05 05:30:00,152.43,152.62,152.42,152.615,4579100035.0
2008-09-05 05:35:00,152.595,152.65,152.57,152.59,5315800033.0
2008-09-05 05:40:00,152.58,152.59,152.47,152.52,4520300026.0
2008-09-05 05:45:00,152.52,152.54,152.485,152.5,4174000023.0
2008-09-05 05:50:00,152.5,152.575,152.5,152.53,4236200013.0
2008-09-05 05:55:00,152.53,152.535,152.395,152.4,2916800014.0
2008-09-05 06:00:00,152.4,152.49,152.4,152.41,2726200001.0
2008-09-05 06:05:00,152.41,152.42,152.34,152.35,3426799998.0
2008-09-05 06:10:00,152.34,152.34,152.25,152.26,3973500014.0
2008-09-05 06:15:00,152.255,152.28,152.22,152.235,3288300009.0
2008-09-05 06:20:00,152.235,152.37,152.21,152.365,2194399996.0
2008-09-05 06:25:00,152.365,152.365,152.29,152.32,4804699981.0
2008-09-05 06:30:00,152.32,152.325,152.28,152.295,6760200018.0
2008-09-05 06:35:00,152.295,152.3,152.23,152.24,3600900018.0
2008-09-05 06:40:00,152.24,152.27,152.19,152.225,4732700011.0
2008-09-05 06:45:00,152.22,152.245,152.19,152.19,2859600006.0
2008-09-05 06:50:00,152.19,152.255,152.17,152.25,3202500006.0
2008-09-05 06:55:00,152.26,152.285,152.25,152.27,2291600010.0
2008-09-05 07:00:00,152.27,152.28,152.21,152.26,4007100002.0
2008-09-05 07:05:00,152.26,152.35,152.26,152.33,3798800004.0
2008-09-05 07:10:00,152.33,152.61,152.33,152.58,5671900006.0
2008-09-05 07:15:00,152.58,152.71,152.57,152.61,3729099997.0
2008-09-05 07:20:00,152.61,152.62,152.49,152.56,4737200012.0
2008-09-05 07:25:00,152.57,152.58,152.505,152.515,2472599999.0
2008-09-05 07:30:00,152.515,152.52,152.42,152.44,4852400000.0
2008-09-05 07:35:00,152.44,152.44,152.32,152.42,5591100017.0
2008-09-05 07:40:00,152.42,152.51,152.42,152.47,3239100004.0
2008-09-05 07:45:00,152.47,152.55,152.42,152.5,2149399999.0
2008-09-05 07:50:00,152.5,152.5,152.46,152.47,877500001.0
2008-09-05 07:55:00,152.47,152.49,152.32,152.35,1975100001.0
2008-09-05 08:00:00,152.34,152.42,152.25,152.4,2680200004.0
2008-09-05 08:05:00,152.4,152.46,152.38,152.445,1422500000.0
2008-09-05 08:10:00,152.445,152.75,152.435,152.71,4310699997.0
2008-09-05 08:15:00,152.705,152.8,152.645,152.78,4329600005.0
2008-09-05 08:20:00,152.78,152.79,152.6,152.61,4745900000.0
2008-09-05 08:25:00,152.605,152.81,152.58,152.79,4050200001.0
2008-09-05 08:30:00,152.79,152.805,152.695,152.79,4151400000.0
2008-09-05 08:35:00,152.795,152.855,152.695,152.715,4918900001.0
2008-09-05 08:40:00,152.715,152.775,152.605,152.76,4951581000.0
2008-09-05 08:45:00,152.76,152.86,152.735,152.795,3219299997.0
2008-09-05 08:50:00,152.795,152.98,152.745,152.865,3707300003.0
2008-09-05 08:55:00,152.87,152.88,152.615,152.65,4887000004.0
2008-09-05 09:00:00,152.65,152.69,152.58,152.67,4202167504.0
2008-09-05 09:05:00,152.67,152.69,152.485,152.525,3908100002.0
2008-09-05 09:10:00,152.535,152.705,152.535,152.66,3597699999.0
2008-09-05 09:15:00,152.645,152.72,152.585,152.63,2795399999.0
2008-09-05 09:20:00,152.63,152.635,152.39,152.405,3880200000.0
2008-09-05 09:25:00,152.41,152.5,152.38,152.465,3368699995.0
2008-09-05 09:30:00,152.47,152.59,152.425,152.425,3424299997.0
2008-09-05 09:35:00,152.425,152.445,152.28,152.34,3977600004.0
2008-09-05 09:40:00,152.34,152.34,152.22,152.265,4672299991.0
2008-09-05 09:45:00,152.28,152.285,152.115,152.125,4726999990.0
2008-09-05 09:50:00,152.125,152.145,152.045,152.055,4638199996.0
2008-09-05 09:55:00,152.055,152.135,152.045,152.085,4221100000.0
2008-09-05 10:00:00,152.085,152.16,152.015,152.035,4847400002.0
2008-09-05 10:05:00,152.035,152.1,151.855,151.88,5244799996.0
2008-09-05 10:10:00,151.875,151.89,151.46,151.5,5882000008.0
2008-09-05 10:15:00,151.495,151.645,151.425,151.525,5541699998.0
2008-09-05 10:20:00,151.525,151.54,151.295,151.4,5019935002.0
2008-09-05 10:25:00,151.41,151.535,151.34,151.46,5061799998.0
2008-09-05 10:30:00,151.46,151.47,151.245,151.28,5794200009.0
2008-09-05 10:35:00,151.29,151.45,151.17,151.26,5273500008.0
2008-09-05 10:40:00,151.26,151.45,151.26,151.43,4786500005.0
2008-09-05 10:45:00,151.43,151.56,151.385,151.56,3275800002.0
2008-09-05 10:50:00,151.56,151.58,151.38,151.42,5083099999.0
2008-09-05 10:55:00,151.42,151.49,151.335,151.36,3100799998.0
2008-09-05 11:00:00,151.36,151.395,151.33,151.38,3167600000.0
2008-09-05 11:05:00,151.385,151.4,151.25,151.365,3880700001.0
2008-09-05 11:10:00,151.365,151.46,151.365,151.385,4646500002.0
2008-09-05 11:15:00,151.385,151.425,151.35,151.4,4506500004.0
2008-09-05 11:20:00,151.395,151.43,151.38,151.4,4319400002.0
2008-09-05 11:25:00,151.4,151.56,151.38,151.525,4862799993.0
2008-09-05 11:30:00,151.53,151.66,151.53,151.61,5195099998.0
2008-09-05 11:35:00,151.61,151.685,151.595,151.645,4361099997.0
2008-09-05 11:40:00,151.66,151.66,151.525,151.56,4999099991.0
2008-09-05 11:45:00,151.56,151.57,151.425,151.44,4759400000.0
2008-09-05 11:50:00,151.44,151.455,151.395,151.405,2714899998.0
2008-09-05 11:55:00,151.395,151.435,151.37,151.385,2899200002.0
2008-09-05 12:00:00,151.385,151.385,151.29,151.31,2790400000.0
2008-09-05 12:05:00,151.32,151.32,151.125,151.14,4511699998.0
2008-09-05 12:10:00,151.125,151.2,151.085,151.09,2705599998.0
2008-09-05 12:15:00,151.09,151.13,151.05,151.05,2714499999.0
2008-09-05 12:20:00,151.045,151.19,151.045,151.19,2790900003.0
2008-09-05 12:25:00,151.2,151.305,151.165,151.245,4568699999.0
2008-09-05 12:30:00,151.245,151.265,151.115,151.175,3796600001.0
2008-09-05 12:35:00,151.175,151.22,151.1,151.165,3802000000.0
2008-09-05 12:40:00,151.165,151.17,151.11,151.135,4328499994.0
2008-09-05 12:45:00,151.135,151.19,151.095,151.14,2953300004.0
2008-09-05 12:50:00,151.145,151.19,151.02,151.05,4465500006.0
2008-09-05 12:55:00,151.05,151.09,150.905,150.905,5479700001.0
2008-09-05 13:00:00,150.9,151.005,150.895,151.0,3844100003.0
2008-09-05 13:05:00,151.0,151.155,150.985,151.155,5000400018.0
2008-09-05 13:10:00,151.15,151.285,151.14,151.22,4788900001.0
2008-09-05 13:15:00,151.22,151.29,151.22,151.25,3404900000.0
2008-09-05 13:20:00,151.25,151.28,151.19,151.215,3464300009.0
2008-09-05 13:25:00,151.215,151.27,151.19,151.26,2744000006.0
2008-09-05 13:30:00,151.27,151.29,151.23,151.285,3203800003.0
2008-09-05 13:35:00,151.29,151.39,151.28,151.36,4961600024.0
2008-09-05 13:40:00,151.36,151.47,151.35,151.45,3319200003.0
2008-09-05 13:45:00,151.45,151.57,151.45,151.55,3257299999.0
2008-09-05 13:50:00,151.55,151.6,151.44,151.47,3625700006.0
2008-09-05 13:55:00,151.47,151.53,151.455,151.495,2330600007.0
2008-09-05 14:00:00,151.495,151.64,151.495,151.59,3913400001.0
2008-09-05 14:05:00,151.59,151.68,151.585,151.67,3996000003.0
2008-09-05 14:10:00,151.67,151.67,151.51,151.53,5364900003.0
2008-09-05 14:15:00,151.52,151.58,151.505,151.535,4510800001.0
2008-09-05 14:20:00,151.535,151.615,151.485,151.595,3647899997.0
2008-09-05 14:25:00,151.6,151.69,151.565,151.655,3266300002.0
2008-09-05 14:30:00,151.655,151.66,150.625,150.655,4219899989.0
2008-09-05 14:35:00,150.655,151.22,150.635,151.035,2865299996.0
2008-09-05 14:40:00,151.035,151.8,151.015,151.76,3924700017.0
2008-09-05 14:45:00,151.76,152.31,151.74,152.07,4790600003.0
2008-09-05 14:50:00,152.07,152.07,151.67,151.685,4652100005.0
2008-09-05 14:55:00,151.665,151.725,151.475,151.65,4625899998.0
2008-09-05 15:00:00,151.65,151.93,151.65,151.76,4181099997.0
2008-09-05 15:05:00,151.76,152.01,151.75,151.97,3967000003.0
2008-09-05 15:10:00,151.98,152.465,151.95,152.44,4965699986.0
2008-09-05 15:15:00,152.44,152.65,152.4,152.575,5768900001.0
2008-09-05 15:20:00,152.57,153.115,152.515,152.605,6138000011.0
2008-09-05 15:25:00,152.61,152.64,152.49,152.535,5417300004.0
2008-09-05 15:30:00,152.535,152.86,152.52,152.7,4669900001.0
2008-09-05 15:35:00,152.7,152.88,152.68,152.78,4982200008.0
2008-09-05 15:40:00,152.78,152.95,152.73,152.8,5359399997.0
2008-09-05 15:45:00,152.8,152.86,152.74,152.75,5195200001.0
2008-09-05 15:50:00,152.745,152.82,152.58,152.63,5023700007.0
2008-09-05 15:55:00,152.62,152.66,152.53,152.54,2665500002.0
2008-09-05 16:00:00,152.54,152.54,152.25,152.28,4943299993.0
2008-09-05 16:05:00,152.28,152.33,152.12,152.18,5175299995.0
2008-09-05 16:10:00,152.18,152.19,151.71,151.84,5441800014.0
2008-09-05 16:15:00,151.84,151.94,151.8,151.89,4430100009.0
2008-09-05 16:20:00,151.89,151.9,151.745,151.79,5668000004.0
2008-09-05 16:25:00,151.79,151.8,151.585,151.69,5501299997.0
2008-09-05 16:30:00,151.68,151.69,151.62,151.63,4133300000.0
2008-09-05 16:35:00,151.63,152.6,151.6,152.25,6728700005.0
2008-09-05 16:40:00,152.25,152.35,151.96,152.12,5331100001.0
2008-09-05 16:45:00,152.12,152.14,151.93,151.98,4790099996.0
2008-09-05 16:50:00,151.98,152.0,151.88,151.93,3961352659.0
2008-09-05 16:55:00,151.93,151.95,151.79,151.83,4364400007.0
2008-09-05 17:00:00,151.83,151.95,151.77,151.95,3951500005.0
2008-09-05 17:05:00,151.95,152.29,151.93,152.17,3960499998.0
2008-09-05 17:10:00,152.17,152.34,152.075,152.19,3747299998.0
2008-09-05 17:15:00,152.19,152.19,152.0,152.01,3108499990.0
2008-09-05 17:20:00,152.01,152.225,152.01,152.19,3543200011.0
2008-09-05 17:25:00,152.19,152.35,152.19,152.22,3925800007.0
2008-09-05 17:30:00,152.22,152.24,152.14,152.17,2826899997.0
2008-09-05 17:35:00,152.17,152.27,152.15,152.21,4074400009.0
2008-09-05 17:40:00,152.21,152.33,152.2,152.3,3622199999.0
2008-09-05 17:45:00,152.29,152.41,152.23,152.4,2431900003.0
2008-09-05 17:50:00,152.4,152.99,152.4,152.78,4445199999.0
2008-09-05 17:55:00,152.78,152.8,152.59,152.65,3968000008.0
2008-09-05 18:00:00,152.66,152.83,152.63,152.7,2925900002.0
2008-09-05 18:05:00,152.7,152.72,152.525,152.53,2511200001.0
2008-09-05 18:10:00,152.53,152.57,152.44,152.475,3601300003.0
2008-09-05 18:15:00,152.49,152.59,152.445,152.505,4286499998.0
2008-09-05 18:20:00,152.505,152.53,152.345,152.5,4714699991.0
2008-09-05 18:25:00,152.5,152.51,152.385,152.385,5597399997.0
2008-09-05 18:30:00,152.385,152.47,152.325,152.4,4901500005.0
2008-09-05 18:35:00,152.4,152.43,152.26,152.3,4084799999.0
2008-09-05 18:40:00,152.3,152.37,152.265,152.36,3769199998.0
2008-09-05 18:45:00,152.35,152.45,152.345,152.425,3253599997.0
2008-09-05 18:50:00,152.435,152.56,152.405,152.52,3530599995.0
2008-09-05 18:55:00,152.52,152.705,152.51,152.7,4403000002.0
2008-09-05 19:00:00,152.695,152.84,152.695,152.76,2906600001.0
2008-09-05 19:05:00,152.755,152.87,152.725,152.85,3215000005.0
2008-09-05 19:10:00,152.845,152.92,152.815,152.9,2339200002.0
2008-09-05 19:15:00,152.9,152.92,152.71,152.82,3320700001.0
2008-09-05 19:20:00,152.82,152.84,152.775,152.78,1675899995.0
2008-09-05 19:25:00,152.78,152.79,152.69,152.69,2393500006.0
2008-09-05 19:30:00,152.7,152.74,152.66,152.73,2798299994.0
2008-09-05 19:35:00,152.715,152.78,152.57,152.6,3621400001.0
2008-09-05 19:40:00,152.595,152.69,152.575,152.66,3347800002.0
2008-09-05 19:45:00,152.655,152.655,152.565,152.58,1787500005.0
2008-09-05 19:50:00,152.58,152.61,152.54,152.55,2215600005.0
2008-09-05 19:55:00,152.55,152.64,152.55,152.64,1270599999.0
2008-09-05 20:00:00,152.64,152.67,152.505,152.505,1870600000.0
2008-09-05 20:05:00,152.51,152.53,152.45,152.47,1973300000.0
2008-09-05 20:10:00,152.47,152.47,152.39,152.46,1963399997.0
2008-09-05 20:15:00,152.455,152.52,152.445,152.49,2027900001.0
2008-09-05 20:20:00,152.485,152.6,152.485,152.55,2146500000.0
2008-09-05 20:25:00,152.55,152.58,152.505,152.54,1723100008.0
2008-09-05 20:30:00,152.525,152.59,152.505,152.57,2222799998.0
2008-09-05 20:35:00,152.57,152.62,152.55,152.57,2298200031.0
2008-09-05 20:40:00,152.57,152.59,152.49,152.58,2074400003.0
2008-09-05 20:45:00,152.58,152.62,152.535,152.545,3175000004.0
2008-09-05 20:50:00,152.545,152.64,152.545,152.6,1518500000.0
2008-09-05 20:55:00,152.6,152.61,152.505,152.58,2910899997.0
2008-09-05 21:00:00,152.58,152.59,152.495,152.54,1081199999.0
2008-09-05 21:05:00,152.54,152.62,152.535,152.58,809600000.0
2008-09-05 21:10:00,152.58,152.59,152.505,152.58,752400000.0
2008-09-05 21:15:00,152.58,152.6,152.55,152.58,561200000.0
2008-09-05 21:20:00,152.565,152.65,152.555,152.59,968300000.0
2008-09-05 21:25:00,152.585,152.6,152.485,152.53,1095200000.0
2008-09-05 21:30:00,152.53,152.58,152.505,152.52,1200500000.0
2008-09-05 21:35:00,152.52,152.565,152.475,152.565,1243600000.0
2008-09-05 21:40:00,152.565,152.57,152.53,152.555,901500000.0
2008-09-05 21:45:00,152.57,152.665,152.555,152.655,1289299999.0
2008-09-05 21:50:00,152.645,152.665,152.545,152.585,1341000001.0
2008-09-05 21:55:00,152.59,152.61,152.555,152.595,869200000.0
2008-09-05 22:00:00,152.6,152.67,152.57,152.64,919400000.0
2008-09-05 22:05:00,152.64,152.68,152.6,152.61,626800000.0
2008-09-05 22:10:00,152.62,152.63,152.57,152.6,984999993.0
2008-09-05 22:15:00,152.6,152.63,152.6,152.61,389100000.0
2008-09-05 22:20:00,152.62,152.635,152.6,152.63,424600000.0
2008-09-05 22:25:00,152.64,152.81,152.64,152.81,694800003.0
2008-09-05 22:30:00,152.8,153.0,152.8,152.94,1363500011.0
2008-09-05 22:35:00,152.94,153.04,152.92,153.03,1369299997.0
2008-09-05 22:40:00,153.02,153.29,153.02,153.26,937000008.0
2008-09-05 22:45:00,153.25,153.34,153.25,153.34,1410699969.0
2008-09-05 22:50:00,153.34,153.62,153.335,153.62,1111200005.0
2008-09-05 22:55:00,153.63,153.7,153.56,153.69,1542499998.0
2008-09-07 23:00:00,155.88,155.93,155.88,155.93,1161000006.0
2008-09-07 23:05:00,155.93,156.35,155.93,156.35,3139900019.0
2008-09-07 23:10:00,156.355,156.36,156.265,156.31,868999991.0
2008-09-07 23:15:00,156.32,156.365,156.25,156.28,1206199993.0
2008-09-07 23:20:00,156.29,156.31,156.28,156.28,440399999.0
2008-09-07 23:25:00,156.28,156.28,156.2,156.25,1124400000.0
2008-09-07 23:30:00,156.255,156.53,156.255,156.51,1128300007.0
2008-09-07 23:35:00,156.5,156.61,156.485,156.57,1267800022.0
2008-09-07 23:40:00,156.57,156.905,156.57,156.84,1588900007.0
2008-09-07 23:45:00,156.815,156.895,156.76,156.79,792400003.0
2008-09-07 23:50:00,156.79,156.8,156.62,156.655,967800000.0
2008-09-07 23:55:00,156.66,156.66,156.525,156.58,1019300001.0
2008-09-08 00:00:00,156.58,156.82,156.58,156.79,808700002.0
2008-09-08 00:05:00,156.79,156.89,156.455,156.51,849400000.0
2008-09-08 00:10:00,156.455,156.485,155.485,155.495,1371500000.0
2008-09-08 00:15:00,155.49,155.89,155.165,155.845,1292200000.0
2008-09-08 00:20:00,155.86,155.91,155.345,155.42,1109700000.0
2008-09-08 00:25:00,155.41,155.47,155.085,155.09,1569200000.0
2008-09-08 00:30:00,155.09,155.53,155.085,155.51,1368300000.0
2008-09-08 00:35:00,155.51,155.79,155.5,155.76,1091800002.0
2008-09-08 00:40:00,155.76,155.89,155.75,155.83,809699999.0
2008-09-08 00:45:00,155.83,155.83,155.655,155.82,1431100001.0
2008-09-08 00:50:00,155.82,155.965,155.8,155.86,1247699999.0
2008-09-08 00:55:00,155.86,155.88,155.53,155.63,687800000.0
2008-09-08 01:00:00,155.63,155.7,155.45,155.5,887800000.0
2008-09-08 01:05:00,155.49,155.58,155.49,155.52,819300000.0
2008-09-08 01:10:00,155.52,155.655,155.52,155.6,1659500003.0
2008-09-08 01:15:00,155.6,155.62,155.5,155.51,1222000000.0
2008-09-08 01:20:00,155.505,155.53,155.415,155.465,1211199997.0
2008-09-08 01:25:00,155.46,155.53,155.345,155.49,1262800000.0
2008-09-08 01:30:00,155.495,155.67,155.38,155.45,2849099994.0
2008-09-08 01:35:00,155.45,155.59,155.43,155.51,1814100001.0
2008-09-08 01:40:00,155.51,155.66,155.48,155.655,1626100002.0
2008-09-08 01:45:00,155.67,155.73,155.6,155.66,2371300006.0
2008-09-08 01:50:00,155.67,156.13,155.66,156.045,2720700003.0
2008-09-08 01:55:00,156.045,156.28,155.85,155.895,2075800001.0
2008-09-08 02:00:00,155.9,156.01,155.69,155.69,2927300002.0
2008-09-08 02:05:00,155.69,155.705,155.49,155.545,2139500000.0
2008-09-08 02:10:00,155.545,155.68,155.525,155.605,2146300001.0
2008-09-08 02:15:00,155.605,155.78,155.455,155.775,1874600002.0
2008-09-08 02:20:00,155.78,155.795,155.61,155.74,1784700002.0
2008-09-08 02:25:00,155.74,155.825,155.68,155.795,1958900006.0
2008-09-08 02:30:00,155.795,155.795,155.52,155.755,2443399998.0
2008-09-08 02:35:00,155.75,155.795,155.65,155.69,2423000003.0
2008-09-08 02:40:00,155.675,155.78,155.675,155.74,1484199999.0
2008-09-08 02:45:00,155.74,155.815,155.66,155.81,2601400003.0
2008-09-08 02:50:00,155.81,155.85,155.705,155.705,1955700000.0
2008-09-08 02:55:00,155.7,155.71,155.54,155.55,3090800001.0
2008-09-08 03:00:00,155.55,155.63,155.495,155.63,2999900005.0
2008-09-08 03:05:00,155.625,155.625,155.43,155.445,2386700000.0
2008-09-08 03:10:00,155.445,155.56,155.42,155.43,2400199998.0
2008-09-08 03:15:00,155.43,155.685,155.415,155.66,2291400003.0
2008-09-08 03:20:00,155.655,155.695,155.56,155.675,1786000000.0
2008-09-08 03:25:00,155.665,155.725,155.535,155.62,1740099999.0
2008-09-08 03:30:00,155.62,155.66,155.56,155.66,1758700003.0
2008-09-08 03:35:00,155.66,155.79,155.66,155.77,1535200000.0
2008-09-08 03:40:00,155.775,156.075,155.775,155.935,2542000004.0
2008-09-08 03:45:00,155.93,155.965,155.86,155.9,1368400000.0
2008-09-08 03:50:00,155.9,155.965,155.885,155.93,1356500001.0
2008-09-08 03:55:00,155.925,155.99,155.92,155.99,853200000.0
2008-09-08 04:00:00,155.99,156.22,155.98,156.2,2170500001.0
2008-09-08 04:05:00,156.19,156.33,156.14,156.215,2052600000.0
2008-09-08 04:10:00,156.21,156.36,156.21,156.33,1885300000.0
2008-09-08 04:15:00,156.32,156.355,156.22,156.25,1764100000.0
2008-09-08 04:20:00,156.245,156.275,156.195,156.22,1211070000.0
2008-09-08 04:25:00,156.22,156.25,156.185,156.195,1875500001.0
2008-09-08 04:30:00,156.195,156.28,156.175,156.275,2249200000.0
2008-09-08 04:35:00,156.28,156.63,156.275,156.58,1904800001.0
2008-09-08 04:40:00,156.58,156.67,156.54,156.59,1458800000.0
2008-09-08 04:45:00,156.6,156.68,156.58,156.58,783500000.0
2008-09-08 04:50:00,156.58,156.6,156.465,156.54,790700000.0
2008-09-08 04:55:00,156.54,156.61,156.52,156.58,670700000.0
2008-09-08 05:00:00,156.58,156.66,156.55,156.66,679300000.0
2008-09-08 05:05:00,156.65,156.68,156.61,156.64,594100000.0
2008-09-08 05:10:00,156.64,156.88,156.62,156.86,1195300000.0
2008-09-08 05:15:00,156.86,157.0,156.86,156.89,1401800000.0
2008-09-08 05:20:00,156.89,156.91,156.82,156.845,987500000.0
2008-09-08 05:25:00,156.85,156.895,156.83,156.855,644300000.0
2008-09-08 05:30:00,156.855,156.95,156.84,156.92,774600000.0
2008-09-08 05:35:00,156.93,156.93,156.83,156.83,647200000.0
2008-09-08 05:40:00,156.86,156.86,156.715,156.73,738000000.0
2008-09-08 05:45:00,156.73,156.74,156.62,156.65,1274400000.0
2008-09-08 05:50:00,156.65,156.69,156.64,156.67,558100000.0
2008-09-08 05:55:00,156.68,156.76,156.675,156.75,736000000.0
2008-09-08 06:00:00,156.75,156.82,156.715,156.78,755800000.0
2008-09-08 06:05:00,156.78,156.83,156.74,156.76,1843600021.0
2008-09-08 06:10:00,156.76,156.81,156.72,156.73,727000000.0
2008-09-08 06:15:00,156.73,156.745,156.675,156.68,695200000.0
2008-09-08 06:20:00,156.68,156.68,156.53,156.56,490800000.0
2008-09-08 06:25:00,156.56,156.56,156.465,156.51,929400000.0
2008-09-08 06:30:00,156.51,156.675,156.51,156.65,724800000.0
2008-09-08 06:35:00,156.64,156.69,156.62,156.67,598400000.0
2008-09-08 06:40:00,156.66,156.68,156.61,156.64,652000000.0
2008-09-08 06:45:00,156.64,156.76,156.64,156.76,464300000.0
2008-09-08 06:50:00,156.76,156.79,156.76,156.78,439800000.0
2008-09-08 06:55:00,156.77,156.81,156.73,156.805,673700000.0
2008-09-08 07:00:00,156.805,156.82,156.64,156.68,1222100000.0
2008-09-08 07:05:00,156.68,156.69,156.645,156.65,392600000.0
2008-09-08 07:10:00,156.66,156.66,156.61,156.64,216000000.0
2008-09-08 07:15:00,156.64,156.73,156.64,156.69,397900000.0
2008-09-08 07:20:00,156.7,156.73,156.69,156.69,384700000.0
2008-09-08 07:25:00,156.69,156.69,156.62,156.65,559300000.0
2008-09-08 07:30:00,156.66,156.74,156.65,156.73,272100000.0
2008-09-08 07:35:00,156.73,156.73,156.61,156.63,443600000.0
2008-09-08 07:40:00,156.63,156.66,156.435,156.45,1540000000.0
2008-09-08 07:45:00,156.45,156.625,156.445,156.59,1544700000.0
2008-09-08 07:50:00,156.585,156.71,156.585,156.675,2983200000.0
2008-09-08 07:55:00,156.68,156.7,156.595,156.665,3097800001.0
2008-09-08 08:00:00,156.665,156.68,156.255,156.255,4940500001.0
2008-09-08 08:05:00,156.25,156.325,156.09,156.09,4269600004.0
2008-09-08 08:10:00,156.085,156.12,155.77,156.11,4130899998.0
2008-09-08 08:15:00,156.11,156.21,155.795,155.795,5531200002.0
2008-09-08 08:20:00,155.805,155.81,155.565,155.725,4572299999.0
2008-09-08 08:25:00,155.725,155.84,155.675,155.83,4182800007.0
2008-09-08 08:30:00,155.83,155.89,155.755,155.8,3240900002.0
2008-09-08 08:35:00,155.8,155.81,155.675,155.675,2591800011.0
2008-09-08 08:40:00,155.675,155.68,155.525,155.54,3012200003.0
2008-09-08 08:45:00,155.535,155.62,155.485,155.55,3847400001.0
2008-09-08 08:50:00,155.54,155.625,155.425,155.505,4440799998.0
2008-09-08 08:55:00,155.505,155.51,155.185,155.29,3950000000.0
2008-09-08 09:00:00,155.29,155.685,155.29,155.65,4149699995.0
2008-09-08 09:05:00,155.635,155.71,155.415,155.53,5837800002.0
2008-09-08 09:10:00,155.53,155.61,155.425,155.52,4802900004.0
2008-09-08 09:15:00,155.52,155.52,155.4,155.45,4187300002.0
2008-09-08 09:20:00,155.445,155.52,155.365,155.48,4064100006.0
2008-09-08 09:25:00,155.49,155.71,155.465,155.71,3986599999.0
2008-09-08 09:30:00,155.71,155.84,155.64,155.795,4107799994.0
2008-09-08 09:35:00,155.8,155.925,155.765,155.84,4752300009.0
2008-09-08 09:40:00,155.84,155.89,155.775,155.86,5658100000.0
2008-09-08 09:45:00,155.86,155.9,155.705,155.76,5419400000.0
2008-09-08 09:50:00,155.76,155.8,155.655,155.655,4502400006.0
2008-09-08 09:55:00,155.655,155.73,155.645,155.69,6127199997.0
2008-09-08 10:00:00,155.69,155.74,155.595,155.65,6616500004.0
2008-09-08 10:05:00,155.65,155.73,155.64,155.71,5959000008.0
2008-09-08 10:10:00,155.71,155.765,155.62,155.65,6040699995.0
2008-09-08 10:15:00,155.65,155.74,155.6,155.69,4818100000.0
2008-09-08 10:20:00,155.685,155.73,155.4,155.42,4713600004.0
2008-09-08 10:25:00,155.42,155.43,155.15,155.22,4263599999.0
2008-09-08 10:30:00,155.23,155.39,155.135,155.39,3964400002.0
2008-09-08 10:35:00,155.39,155.45,155.305,155.32,4332300000.0
2008-09-08 10:40:00,155.33,155.36,155.28,155.315,2214900000.0
2008-09-08 10:45:00,155.33,155.47,155.32,155.395,3771900000.0
2008-09-08 10:50:00,155.395,155.41,155.1,155.1,3220400000.0
2008-09-08 10:55:00,155.1,155.105,154.61,154.655,5212199999.0
2008-09-08 11:00:00,154.655,154.765,154.56,154.56,4441000002.0
2008-09-08 11:05:00,154.56,154.585,154.405,154.405,5124900000.0
2008-09-08 11:10:00,154.405,154.44,154.16,154.285,4280800001.0
2008-09-08 11:15:00,154.285,154.51,154.28,154.465,4069100001.0
2008-09-08 11:20:00,154.465,154.56,154.395,154.46,4313499999.0
2008-09-08 11:25:00,154.455,154.515,154.31,154.32,3285300000.0
2008-09-08 11:30:00,154.32,154.445,154.285,154.295,2854100000.0
2008-09-08 11:35:00,154.3,154.4,154.27,154.365,3353799999.0
2008-09-08 11:40:00,154.365,154.44,154.265,154.345,3087400001.0
2008-09-08 11:45:00,154.34,154.54,154.3,154.455,4129200003.0
2008-09-08 11:50:00,154.455,154.51,154.29,154.305,2831200000.0
2008-09-08 11:55:00,154.305,154.315,154.19,154.205,2509400001.0
2008-09-08 12:00:00,154.195,154.25,154.145,154.185,3036400001.0
2008-09-08 12:05:00,154.185,154.185,153.9,153.9,3417700000.0
2008-09-08 12:10:00,153.905,153.91,153.59,153.815,4341699999.0
2008-09-08 12:15:00,153.815,154.015,153.76,154.005,4329500000.0
2008-09-08 12:20:00,154.005,154.25,154.005,154.22,3916300000.0
2008-09-08 12:25:00,154.235,154.41,154.21,154.31,3658400001.0
2008-09-08 12:30:00,154.31,154.31,154.085,154.235,3196700003.0
2008-09-08 12:35:00,154.235,154.29,154.145,154.28,3257700001.0
2008-09-08 12:40:00,154.28,154.4,154.265,154.345,1811600000.0
2008-09-08 12:45:00,154.355,154.435,154.31,154.43,3037800001.0
2008-09-08 12:50:00,154.43,154.68,154.4,154.67,1708000001.0
2008-09-08 12:55:00,154.675,154.825,154.65,154.75,2889699998.0
2008-09-08 13:00:00,154.75,154.9,154.73,154.855,3204799999.0
2008-09-08 13:05:00,154.87,154.87,154.56,154.57,3709299998.0
2008-09-08 13:10:00,154.545,154.61,154.45,154.49,4449499998.0
2008-09-08 13:15:00,154.49,154.66,154.34,154.64,3697500000.0
2008-09-08 13:20:00,154.64,154.735,154.595,154.61,3331400001.0
2008-09-08 13:25:00,154.61,154.61,154.46,154.55,3107199998.0
2008-09-08 13:30:00,154.55,154.565,154.505,154.54,2970799998.0
2008-09-08 13:35:00,154.54,154.555,154.46,154.535,3687800001.0
2008-09-08 13:40:00,154.54,154.6,154.53,154.555,3055799998.0
2008-09-08 13:45:00,154.555,154.63,154.48,154.545,4130500009.0
2008-09-08 13:50:00,154.555,154.57,154.475,154.48,2724100000.0
2008-09-08 13:55:00,154.48,154.585,154.465,154.49,4014899992.0
2008-09-08 14:00:00,154.49,154.505,154.335,154.475,3910099994.0
2008-09-08 14:05:00,154.49,154.535,154.345,154.35,3824500004.0
2008-09-08 14:10:00,154.35,154.4,154.27,154.39,3927700001.0
2008-09-08 14:15:00,154.395,154.475,154.39,154.465,2843899996.0
2008-09-08 14:20:00,154.465,154.49,154.315,154.37,3473100002.0
2008-09-08 14:25:00,154.37,154.46,154.28,154.285,4286400001.0
2008-09-08 14:30:00,154.285,154.365,154.21,154.355,3546400000.0
2008-09-08 14:35:00,154.35,154.625,154.35,154.595,3486199999.0
2008-09-08 14:40:00,154.59,154.655,154.575,154.65,2727000000.0
2008-09-08 14:45:00,154.65,154.73,154.6,154.6,3634600000.0
2008-09-08 14:50:00,154.59,154.6,154.485,154.495,3236399998.0
2008-09-08 14:55:00,154.495,154.54,154.44,154.505,3827999999.0
2008-09-08 15:00:00,154.51,154.695,154.465,154.65,4322600001.0
2008-09-08 15:05:00,154.64,154.65,154.55,154.58,3664200000.0
2008-09-08 15:10:00,154.58,154.58,154.34,154.39,3382400000.0
2008-09-08 15:15:00,154.375,154.47,154.3,154.405,3528399999.0
2008-09-08 15:20:00,154.405,154.43,154.34,154.365,2140000000.0
2008-09-08 15:25:00,154.365,154.5,154.34,154.445,2923800000.0
2008-09-08 15:30:00,154.445,154.445,154.315,154.33,3332900000.0
2008-09-08 15:35:00,154.33,154.33,153.95,153.99,3776300000.0
2008-09-08 15:40:00,154.0,154.245,153.955,154.12,3267200000.0
2008-09-08 15:45:00,154.12,154.21,154.1,154.18,3936400000.0
2008-09-08 15:50:00,154.18,154.185,153.87,153.91,3844600002.0
2008-09-08 15:55:00,153.905,153.91,153.755,153.755,4791700001.0
2008-09-08 16:00:00,153.755,153.96,153.67,153.955,4360100001.0
2008-09-08 16:05:00,153.96,154.175,153.945,153.95,3800500000.0
2008-09-08 16:10:00,153.96,154.005,153.885,153.98,3345400000.0
2008-09-08 16:15:00,153.98,154.01,153.825,153.85,3083499999.0
2008-09-08 16:20:00,153.85,153.92,153.675,153.78,3564000000.0
2008-09-08 16:25:00,153.775,153.85,153.685,153.84,2816600001.0
2008-09-08 16:30:00,153.84,154.015,153.84,153.97,3205000000.0
2008-09-08 16:35:00,153.96,154.005,153.85,154.005,3092100000.0
2008-09-08 16:40:00,154.005,154.085,153.98,154.01,3055200000.0
2008-09-08 16:45:00,154.005,154.05,153.95,153.96,2527000003.0
2008-09-08 16:50:00,153.96,153.96,153.695,153.7,3355100000.0
2008-09-08 16:55:00,153.71,153.79,153.36,153.36,4993300002.0
2008-09-08 17:00:00,153.36,153.59,153.21,153.55,4028600000.0
2008-09-08 17:05:00,153.54,153.815,153.445,153.74,5144999996.0
2008-09-08 17:10:00,153.74,153.81,153.71,153.77,4274000000.0
2008-09-08 17:15:00,153.77,153.77,153.48,153.56,5372600001.0
2008-09-08 17:20:00,153.56,153.57,153.35,153.495,4257899998.0
2008-09-08 17:25:00,153.495,153.57,153.26,153.33,4337300000.0
2008-09-08 17:30:00,153.33,153.51,153.31,153.485,3844199997.0
2008-09-08 17:35:00,153.485,153.54,153.42,153.45,3463300001.0
2008-09-08 17:40:00,153.445,153.445,153.205,153.23,4398099998.0
2008-09-08 17:45:00,153.23,153.28,152.92,152.95,5097800005.0
2008-09-08 17:50:00,152.95,152.97,152.795,152.94,3913200000.0
2008-09-08 17:55:00,152.94,152.95,152.39,152.48,4294981001.0
2008-09-08 18:00:00,152.48,152.71,152.465,152.67,4066100008.0
2008-09-08 18:05:00,152.67,152.745,152.62,152.645,3337000000.0
2008-09-08 18:10:00,152.645,152.645,152.11,152.26,4126800001.0
2008-09-08 18:15:00,152.255,152.48,152.255,152.455,3623099997.0
2008-09-08 18:20:00,152.455,152.52,152.41,152.42,3596399999.0
2008-09-08 18:25:00,152.42,152.46,152.365,152.41,3966300011.0
2008-09-08 18:30:00,152.41,152.445,152.245,152.43,3777399999.0
2008-09-08 18:35:00,152.43,152.475,152.355,152.38,3976200003.0
2008-09-08 18:40:00,152.38,152.52,152.32,152.425,3388499998.0
2008-09-08 18:45:00,152.43,152.77,152.425,152.71,3119000000.0
2008-09-08 18:50:00,152.715,152.715,152.63,152.64,2723699998.0
2008-09-08 18:55:00,152.635,152.635,152.495,152.6,2844800005.0
2008-09-08 19:00:00,152.6,152.61,152.49,152.565,2354400002.0
2008-09-08 19:05:00,152.565,152.58,152.33,152.36,3197300000.0
2008-09-08 19:10:00,152.36,152.545,152.35,152.52,2633599999.0
2008-09-08 19:15:00,152.52,152.53,152.425,152.455,2304799999.0
2008-09-08 19:20:00,152.455,152.465,152.22,152.225,3088600000.0
2008-09-08 19:25:00,152.225,152.315,152.14,152.3,4132400001.0
2008-09-08 19:30:00,152.295,152.325,152.145,152.16,3315100001.0
2008-09-08 19:35:00,152.16,152.16,151.79,151.805,3903599999.0
2008-09-08 19:40:00,151.805,151.81,151.7,151.755,3747099999.0
2008-09-08 19:45:00,151.755,151.88,151.69,151.84,3223600000.0
2008-09-08 19:50:00,151.84,151.84,151.68,151.735,3348999999.0
2008-09-08 19:55:00,151.735,151.75,151.66,151.72,2872000000.0
2008-09-08 20:00:00,151.715,152.035,151.71,151.965,2529299995.0
2008-09-08 20:05:00,151.965,151.985,151.915,151.95,2712500000.0
2008-09-08 20:10:00,151.955,152.135,151.94,152.13,2809400000.0
2008-09-08 20:15:00,152.13,152.13,151.92,151.99,2894800001.0
2008-09-08 20:20:00,152.0,152.165,151.95,152.155,3242000000.0
2008-09-08 20:25:00,152.155,152.23,152.12,152.185,3481500000.0
2008-09-08 20:30:00,152.185,152.245,152.1,152.105,3147299999.0
2008-09-08 20:35:00,152.105,152.28,152.105,152.215,1918500000.0
2008-09-08 20:40:00,152.22,152.31,152.205,152.28,1477200000.0
2008-09-08 20:45:00,152.28,152.31,152.205,152.255,2586600000.0
2008-09-08 20:50:00,152.26,152.355,152.215,152.345,1750900000.0
2008-09-08 20:55:00,152.345,152.37,152.245,152.345,2684300000.0
2008-09-08 21:00:00,152.345,152.435,152.3,152.41,2161399999.0
2008-09-08 21:05:00,152.41,152.42,152.325,152.34,2058600000.0
2008-09-08 21:10:00,152.335,152.425,152.265,152.42,2269899999.0
2008-09-08 21:15:00,152.42,152.58,152.42,152.445,1870400000.0
2008-09-08 21:20:00,152.45,152.535,152.45,152.47,1695200000.0
2008-09-08 21:25:00,152.475,152.5,152.43,152.485,1309700000.0
2008-09-08 21:30:00,152.495,152.72,152.47,152.67,2048600000.0
2008-09-08 21:35:00,152.67,152.685,152.635,152.675,1191600000.0
2008-09-08 21:40:00,152.675,152.745,152.66,152.705,1658000000.0
2008-09-08 21:45:00,152.695,152.765,152.66,152.76,1679700000.0
2008-09-08 21:50:00,152.77,152.87,152.725,152.865,1189600000.0
2008-09-08 21:55:00,152.88,152.92,152.86,152.87,1493000000.0
2008-09-08 22:00:00,152.87,152.88,152.81,152.825,692500000.0
2008-09-08 22:05:00,152.82,152.85,152.815,152.84,508467500.0
2008-09-08 22:10:00,152.84,153.29,152.815,153.255,1269770000.0
2008-09-08 22:15:00,153.255,153.375,153.21,153.37,743300000.0
2008-09-08 22:20:00,153.37,153.375,153.335,153.335,263300000.0
2008-09-08 22:25:00,153.335,153.59,153.305,153.565,1524699998.0
2008-09-08 22:30:00,153.565,153.57,153.27,153.29,3275000002.0
2008-09-08 22:35:00,153.3,153.33,153.205,153.26,1550300002.0
2008-09-08 22:40:00,153.26,153.28,153.15,153.15,665400000.0
2008-09-08 22:45:00,153.16,153.16,153.06,153.065,659000000.0
2008-09-08 22:50:00,153.065,153.19,153.04,153.05,1029700000.0
2008-09-08 22:55:00,153.05,153.05,152.89,152.965,967799999.0
2008-09-08 23:00:00,152.965,152.985,152.81,152.875,895300009.0
2008-09-08 23:05:00,152.875,152.88,152.78,152.8,1121999997.0
2008-09-08 23:10:00,152.8,152.87,152.615,152.7,1027099999.0
2008-09-08 23:15:00,152.69,152.865,152.62,152.85,683900000.0
2008-09-08 23:20:00,152.85,153.025,152.85,152.985,426400001.0
2008-09-08 23:25:00,152.985,153.09,152.97,153.09,146900000.0
2008-09-08 23:30:00,153.09,153.17,153.03,153.12,221200000.0
2008-09-08 23:35:00,153.115,153.115,152.985,153.0,1607300004.0
2008-09-08 23:40:00,153.0,153.0,152.825,152.83,2632300046.0
2008-09-08 23:45:00,152.835,152.845,152.78,152.81,2360899965.0
2008-09-08 23:50:00,152.8,152.81,152.66,152.73,1396699991.0
2008-09-08 23:55:00,152.73,152.73,152.69,152.69,769099998.0
2008-09-09 00:00:00,152.69,152.69,152.52,152.52,673300008.0
2008-09-09 00:05:00,152.52,152.52,152.385,152.39,1362900000.0
2008-09-09 00:10:00,152.39,152.5,152.335,152.495,837700001.0
2008-09-09 00:15:00,152.5,152.76,152.49,152.59,1572500018.0
2008-09-09 00:20:00,152.59,152.68,152.59,152.66,2622400072.0
2008-09-09 00:25:00,152.65,152.775,152.65,152.73,727300001.0
2008-09-09 00:30:00,152.73,152.75,152.68,152.705,823400000.0
2008-09-09 00:35:00,152.71,152.75,152.71,152.745,320900000.0
2008-09-09 00:40:00,152.745,152.795,152.745,152.77,529000000.0
2008-09-09 00:45:00,152.775,152.85,152.76,152.82,1105199995.0
2008-09-09 00:50:00,152.825,152.86,152.8,152.825,685000000.0
2008-09-09 00:55:00,152.83,152.995,152.825,152.95,925300000.0
2008-09-09 01:00:00,152.955,152.985,152.91,152.925,537800000.0
2008-09-09 01:05:00,152.925,152.925,152.745,152.76,1639499999.0
2008-09-09 01:10:00,152.76,152.83,152.67,152.78,1470300002.0
2008-09-09 01:15:00,152.78,152.835,152.78,152.81,1303200001.0
2008-09-09 01:20:00,152.81,152.825,152.775,152.8,738100000.0
2008-09-09 01:25:00,152.8,152.81,152.735,152.76,678500000.0
2008-09-09 01:30:00,152.765,152.95,152.745,152.8,1407000005.0
2008-09-09 01:35:00,152.8,152.825,152.64,152.71,1335000001.0
2008-09-09 01:40:00,152.7,152.745,152.58,152.61,1268800002.0
2008-09-09 01:45:00,152.61,152.655,152.51,152.54,2517300006.0
2008-09-09 01:50:00,152.53,152.65,152.51,152.6,2429200003.0
2008-09-09 01:55:00,152.6,152.74,152.6,152.72,1885500001.0
2008-09-09 02:00:00,152.73,152.795,152.69,152.69,2313499999.0
2008-09-09 02:05:00,152.69,152.845,152.69,152.84,1281299999.0
2008-09-09 02:10:00,152.84,152.84,152.63,152.645,2350199999.0
2008-09-09 02:15:00,152.65,152.69,152.625,152.65,1970500001.0
2008-09-09 02:20:00,152.65,152.65,152.435,152.49,3163799998.0
2008-09-09 02:25:00,152.48,152.575,152.29,152.29,3669500004.0
2008-09-09 02:30:00,152.29,152.34,152.22,152.28,4667700006.0
2008-09-09 02:35:00,152.28,152.44,152.27,152.39,3536700004.0
2008-09-09 02:40:00,152.385,152.54,152.385,152.5,2789799997.0
2008-09-09 02:45:00,152.495,152.495,152.32,152.32,3780400002.0
2008-09-09 02:50:00,152.32,152.35,152.105,152.105,3623899989.0
2008-09-09 02:55:00,152.105,152.11,151.7,151.975,5311299994.0
2008-09-09 03:00:00,151.975,151.975,151.39,151.44,3202799997.0
2008-09-09 03:05:00,151.44,151.68,151.425,151.665,2278600000.0
2008-09-09 03:10:00,151.665,151.665,151.53,151.62,1625599999.0
2008-09-09 03:15:00,151.595,151.78,151.595,151.715,2514299995.0
2008-09-09 03:20:00,151.715,151.72,151.435,151.44,2585399999.0
2008-09-09 03:25:00,151.43,151.515,151.35,151.39,2379000001.0
2008-09-09 03:30:00,151.39,151.685,151.33,151.61,3092199997.0
2008-09-09 03:35:00,151.605,151.665,151.495,151.5,1939199998.0
2008-09-09 03:40:00,151.5,151.53,151.4,151.46,1705099999.0
2008-09-09 03:45:00,151.46,151.545,151.35,151.45,2748099997.0
2008-09-09 03:50:00,151.46,151.555,151.375,151.505,2081300000.0
2008-09-09 03:55:00,151.505,151.505,151.38,151.415,1798899999.0
2008-09-09 04:00:00,151.415,151.46,151.36,151.36,2448699999.0
2008-09-09 04:05:00,151.365,151.47,151.35,151.43,1831599995.0
2008-09-09 04:10:00,151.43,151.48,151.38,151.41,1246599999.0
2008-09-09 04:15:00,151.41,151.44,151.335,151.36,1856000000.0
2008-09-09 04:20:00,151.365,151.365,151.28,151.32,4915099978.0
2008-09-09 04:25:00,151.32,151.355,151.29,151.35,1508399995.0
2008-09-09 04:30:00,151.35,151.415,151.32,151.33,3156000000.0
2008-09-09 04:35:00,151.335,151.35,151.21,151.22,5263999997.0
2008-09-09 04:40:00,151.22,151.22,151.06,151.06,7791099995.0
2008-09-09 04:45:00,151.065,151.08,150.89,150.89,6850700013.0
2008-09-09 04:50:00,150.895,151.07,150.85,150.98,5333499996.0
2008-09-09 04:55:00,151.005,151.03,150.88,150.98,4674100003.0
2008-09-09 05:00:00,150.98,151.38,150.98,151.32,4801800008.0
2008-09-09 05:05:00,151.32,151.75,151.275,151.48,5099600000.0
2008-09-09 05:10:00,151.48,151.635,151.465,151.62,4024200002.0
2008-09-09 05:15:00,151.62,151.83,151.61,151.61,5583800000.0
2008-09-09 05:20:00,151.6,151.76,151.5,151.76,3817500004.0
2008-09-09 05:25:00,151.76,151.79,151.63,151.665,4487399995.0
2008-09-09 05:30:00,151.66,151.67,151.485,151.52,2689200008.0
2008-09-09 05:35:00,151.52,151.55,151.39,151.395,1870500002.0
2008-09-09 05:40:00,151.395,151.41,151.08,151.3,4114999987.0
2008-09-09 05:45:00,151.3,151.37,151.09,151.105,2753999996.0
2008-09-09 05:50:00,151.105,151.25,151.05,151.23,2712099999.0
2008-09-09 05:55:00,151.23,151.47,151.215,151.445,3212499999.0
2008-09-09 06:00:00,151.445,151.53,151.395,151.4,2409299996.0
2008-09-09 06:05:00,151.4,151.4,151.335,151.34,611100000.0
2008-09-09 06:10:00,151.34,151.375,151.17,151.195,1374900000.0
2008-09-09 06:15:00,151.195,151.235,151.115,151.19,1849600000.0
2008-09-09 06:20:00,151.19,151.42,151.18,151.37,1824000000.0
2008-09-09 06:25:00,151.365,151.37,151.25,151.25,1801300000.0
2008-09-09 06:30:00,151.25,151.335,151.175,151.315,1918100000.0
2008-09-09 06:35:00,151.315,151.34,151.215,151.28,2498800000.0
2008-09-09 06:40:00,151.28,151.37,151.255,151.35,1270200000.0
2008-09-09 06:45:00,151.35,151.415,151.32,151.32,1535999999.0
2008-09-09 06:50:00,151.32,151.32,151.225,151.26,1961600000.0
2008-09-09 06:55:00,151.255,151.265,151.16,151.22,2081000000.0
2008-09-09 07:00:00,151.22,151.26,151.17,151.19,2595799999.0
2008-09-09 07:05:00,151.185,151.19,151.07,151.18,3547300004.0
2008-09-09 07:10:00,151.185,151.445,151.18,151.36,4724000003.0
2008-09-09 07:15:00,151.38,151.45,151.32,151.345,2715600000.0
2008-09-09 07:20:00,151.345,151.38,151.285,151.36,2181800000.0
2008-09-09 07:25:00,151.36,151.42,151.295,151.32,3065100001.0
2008-09-09 07:30:00,151.33,151.35,151.295,151.32,2741900001.0
2008-09-09 07:35:00,151.32,151.345,151.245,151.255,3348000001.0
2008-09-09 07:40:00,151.27,151.445,151.255,151.44,3630799997.0
2008-09-09 07:45:00,151.44,151.445,151.29,151.33,3948000001.0
2008-09-09 07:50:00,151.33,151.47,151.33,151.4,3534000010.0
2008-09-09 07:55:00,151.405,151.49,151.36,151.465,3358300002.0
2008-09-09 08:00:00,151.465,151.545,151.42,151.535,2380100003.0
2008-09-09 08:05:00,151.525,151.53,151.36,151.475,4243099997.0
2008-09-09 08:10:00,151.48,151.63,151.435,151.555,3502200002.0
2008-09-09 08:15:00,151.555,151.63,151.54,151.62,1584900000.0
2008-09-09 08:20:00,151.62,151.72,151.59,151.685,2932900001.0
2008-09-09 08:25:00,151.69,151.81,151.665,151.75,2142099999.0
2008-09-09 08:30:00,151.76,151.815,151.635,151.67,2734600001.0
2008-09-09 08:35:00,151.67,151.83,151.665,151.765,3296400005.0
2008-09-09 08:40:00,151.765,151.97,151.76,151.95,3587299998.0
2008-09-09 08:45:00,151.95,152.08,151.875,152.08,4235800000.0
2008-09-09 08:50:00,152.08,152.26,152.08,152.245,5067300009.0
2008-09-09 08:55:00,152.25,152.36,152.185,152.23,5321100000.0
2008-09-09 09:00:00,152.23,152.23,151.87,151.875,6272900001.0
2008-09-09 09:05:00,151.87,151.91,151.745,151.75,6548500002.0
2008-09-09 09:10:00,151.745,151.89,151.68,151.85,6539399998.0
2008-09-09 09:15:00,151.85,151.97,151.835,151.85,5668200014.0
2008-09-09 09:20:00,151.85,152.18,151.85,152.155,4975000000.0
2008-09-09 09:25:00,152.155,152.33,152.155,152.185,5544599997.0
2008-09-09 09:30:00,152.18,152.21,152.07,152.075,4117900000.0
2008-09-09 09:35:00,152.08,152.165,152.065,152.115,3975000000.0
2008-09-09 09:40:00,152.11,152.34,152.11,152.305,4297899999.0
2008-09-09 09:45:00,152.305,152.32,152.175,152.255,3456000000.0
2008-09-09 09:50:00,152.26,152.3,152.175,152.245,4577000000.0
2008-09-09 09:55:00,152.25,152.32,152.22,152.22,3510200000.0
2008-09-09 10:00:00,152.23,152.23,152.05,152.08,4255516002.0
2008-09-09 10:05:00,152.08,152.17,152.07,152.16,2858800000.0
2008-09-09 10:10:00,152.16,152.255,152.12,152.125,3268100000.0
2008-09-09 10:15:00,152.125,152.15,151.975,152.04,4033000002.0
2008-09-09 10:20:00,152.04,152.17,152.01,152.075,2282200000.0
2008-09-09 10:25:00,152.075,152.14,152.05,152.085,2449600000.0
2008-09-09 10:30:00,152.085,152.125,152.05,152.065,2546900000.0
2008-09-09 10:35:00,152.065,152.125,152.05,152.09,2602400000.0
2008-09-09 10:40:00,152.09,152.09,151.88,151.93,4164099998.0
2008-09-09 10:45:00,151.93,152.085,151.93,152.08,4527199999.0
2008-09-09 10:50:00,152.08,152.29,152.08,152.255,4958100001.0
2008-09-09 10:55:00,152.25,152.46,152.18,152.455,3493700000.0
2008-09-09 11:00:00,152.455,152.72,152.45,152.475,4842000000.0
2008-09-09 11:05:00,152.475,152.635,152.435,152.635,4697100001.0
2008-09-09 11:10:00,152.635,152.87,152.63,152.705,4129000001.0
2008-09-09 11:15:00,152.705,152.86,152.7,152.78,4449300000.0
2008-09-09 11:20:00,152.78,152.865,152.755,152.82,4549599999.0
2008-09-09 11:25:00,152.82,153.06,152.8,153.0,4448400003.0
2008-09-09 11:30:00,153.005,153.36,152.985,153.22,4564399999.0
2008-09-09 11:35:00,153.22,153.43,153.215,153.36,3609800000.0
2008-09-09 11:40:00,153.36,153.425,153.15,153.155,3780698798.0
2008-09-09 11:45:00,153.16,153.17,153.04,153.05,3207950000.0
2008-09-09 11:50:00,153.05,153.06,152.95,153.03,3656100000.0
2008-09-09 11:55:00,153.03,153.04,152.955,152.97,2725700001.0
2008-09-09 12:00:00,152.975,153.33,152.97,153.305,3295100000.0
2008-09-09 12:05:00,153.305,153.38,153.26,153.34,3399300000.0
2008-09-09 12:10:00,153.34,153.36,153.27,153.305,3214600000.0
2008-09-09 12:15:00,153.3,153.535,153.275,153.455,3764799999.0
2008-09-09 12:20:00,153.455,153.455,153.34,153.38,3831400000.0
2008-09-09 12:25:00,153.38,153.46,153.36,153.41,3115100000.0
2008-09-09 12:30:00,153.41,153.42,153.25,153.29,4008100000.0
2008-09-09 12:35:00,153.29,153.31,153.215,153.225,2776499999.0
2008-09-09 12:40:00,153.225,153.28,153.205,153.25,2511600002.0
2008-09-09 12:45:00,153.26,153.4,153.255,153.39,2329300000.0
2008-09-09 12:50:00,153.39,153.39,153.25,153.265,2023800000.0
2008-09-09 12:55:00,153.27,153.29,153.14,153.22,3400700000.0
2008-09-09 13:00:00,153.22,153.23,153.015,153.03,2867100000.0
2008-09-09 13:05:00,153.025,153.055,152.87,152.94,3080400000.0
2008-09-09 13:10:00,152.94,152.97,152.76,152.81,3349700000.0
2008-09-09 13:15:00,152.81,152.83,152.735,152.82,2864399999.0
2008-09-09 13:20:00,152.82,152.94,152.81,152.885,3267900000.0
2008-09-09 13:25:00,152.885,152.91,152.825,152.87,2374200000.0
2008-09-09 13:30:00,152.87,152.965,152.855,152.94,1980900000.0
2008-09-09 13:35:00,152.945,153.02,152.93,153.005,2822900000.0
2008-09-09 13:40:00,153.005,153.14,152.975,153.12,2830900000.0
2008-09-09 13:45:00,153.12,153.13,152.92,152.925,2038000000.0
2008-09-09 13:50:00,152.925,152.935,152.835,152.85,2114900000.0
2008-09-09 13:55:00,152.85,152.88,152.77,152.77,1390700000.0
2008-09-09 14:00:00,152.77,152.91,152.77,152.9,2518600000.0
2008-09-09 14:05:00,152.9,152.93,152.88,152.9,2051700000.0
2008-09-09 14:10:00,152.9,152.965,152.89,152.895,2607700000.0
2008-09-09 14:15:00,152.895,153.05,152.89,153.02,2658800000.0
2008-09-09 14:20:00,153.02,153.02,152.91,152.92,2464400001.0
2008-09-09 14:25:00,152.91,152.96,152.87,152.87,2503300000.0
2008-09-09 14:30:00,152.88,152.88,152.55,152.55,2439400000.0
2008-09-09 14:35:00,152.55,152.6,152.24,152.26,4187500001.0
2008-09-09 14:40:00,152.26,152.67,152.255,152.61,3112600003.0
2008-09-09 14:45:00,152.61,152.67,152.41,152.415,4354899999.0
2008-09-09 14:50:00,152.42,152.475,152.24,152.26,4583000001.0
2008-09-09 14:55:00,152.26,152.39,152.145,152.345,5005600002.0
2008-09-09 15:00:00,152.345,152.38,152.255,152.255,4135200003.0
2008-09-09 15:05:00,152.255,152.29,152.0,152.1,5157800001.0
2008-09-09 15:10:00,152.1,152.18,152.01,152.01,4445800000.0
2008-09-09 15:15:00,152.015,152.03,151.9,152.01,4161600000.0
2008-09-09 15:20:00,152.01,152.13,151.965,152.005,4424500000.0
2008-09-09 15:25:00,152.005,152.065,151.9,152.025,4193500000.0
2008-09-09 15:30:00,152.025,152.03,151.85,151.855,5145699999.0
2008-09-09 15:35:00,151.855,151.855,151.595,151.73,5041700000.0
2008-09-09 15:40:00,151.73,152.02,151.695,151.96,4709100000.0
2008-09-09 15:45:00,151.96,152.28,151.95,152.215,3513500000.0
2008-09-09 15:50:00,152.215,152.275,152.165,152.22,3335100000.0
2008-09-09 15:55:00,152.215,152.34,152.21,152.3,3149700000.0
2008-09-09 16:00:00,152.3,152.5,152.225,152.355,3718000002.0
2008-09-09 16:05:00,152.335,152.7,152.335,152.55,4073200000.0
2008-09-09 16:10:00,152.55,152.56,152.25,152.26,5248799998.0
2008-09-09 16:15:00,152.26,152.36,152.215,152.28,5222999999.0
2008-09-09 16:20:00,152.275,152.3,152.065,152.195,5468300001.0
2008-09-09 16:25:00,152.195,152.215,151.86,151.915,5249000001.0
2008-09-09 16:30:00,151.915,151.915,151.76,151.86,4795199998.0
2008-09-09 16:35:00,151.86,152.08,151.8,152.08,4523200000.0
2008-09-09 16:40:00,152.08,152.18,152.02,152.03,5288299999.0
2008-09-09 16:45:00,152.03,152.085,151.935,151.94,4793200000.0
2008-09-09 16:50:00,151.94,152.08,151.915,151.99,5830900000.0
2008-09-09 16:55:00,152.0,152.04,151.775,151.855,5230400000.0
2008-09-09 17:00:00,151.855,151.86,151.53,151.79,5631200000.0
2008-09-09 17:05:00,151.795,151.99,151.76,151.875,4322700001.0
2008-09-09 17:10:00,151.88,152.0,151.775,151.905,5178500001.0
2008-09-09 17:15:00,151.905,151.91,151.585,151.765,5917099998.0
2008-09-09 17:20:00,151.77,152.25,151.715,152.23,5440799997.0
2008-09-09 17:25:00,152.24,152.28,152.165,152.24,4695899997.0
2008-09-09 17:30:00,152.24,152.26,152.055,152.07,4458000000.0
2008-09-09 17:35:00,152.06,152.13,152.035,152.1,3526299996.0
2008-09-09 17:40:00,152.1,152.13,151.9,151.91,3802700000.0
2008-09-09 17:45:00,151.91,151.95,151.86,151.88,3553800000.0
2008-09-09 17:50:00,151.88,151.89,151.8,151.87,3836100000.0
2008-09-09 17:55:00,151.87,151.94,151.77,151.8,3256400000.0
2008-09-09 18:00:00,151.8,151.87,151.755,151.865,3473300000.0
2008-09-09 18:05:00,151.88,152.04,151.875,151.875,3540700000.0
2008-09-09 18:10:00,151.875,151.97,151.86,151.95,3841099994.0
2008-09-09 18:15:00,151.96,152.13,151.96,152.055,3411000000.0
2008-09-09 18:20:00,152.055,152.2,152.03,152.125,4386100005.0
2008-09-09 18:25:00,152.115,152.27,152.06,152.255,3338700000.0
2008-09-09 18:30:00,152.255,152.46,152.205,152.45,3734500000.0
2008-09-09 18:35:00,152.46,152.75,152.42,152.63,4166399995.0
2008-09-09 18:40:00,152.63,152.63,152.475,152.475,3863700000.0
2008-09-09 18:45:00,152.475,152.69,152.475,152.61,3552500002.0
2008-09-09 18:50:00,152.61,152.655,152.53,152.53,2717999999.0
2008-09-09 18:55:00,152.53,152.64,152.465,152.635,2804400000.0
2008-09-09 19:00:00,152.64,152.845,152.565,152.845,4194700000.0
2008-09-09 19:05:00,152.845,152.98,152.845,152.9,3506700000.0
2008-09-09 19:10:00,152.9,152.99,152.79,152.86,3639099999.0
2008-09-09 19:15:00,152.86,152.88,152.795,152.845,2544999998.0
2008-09-09 19:20:00,152.845,152.89,152.715,152.735,3265000000.0
2008-09-09 19:25:00,152.75,152.75,152.58,152.675,3752400001.0
2008-09-09 19:30:00,152.675,152.69,152.485,152.52,3122999999.0
2008-09-09 19:35:00,152.515,152.52,152.395,152.445,2965500000.0
2008-09-09 19:40:00,152.45,152.505,152.425,152.445,3347900002.0
2008-09-09 19:45:00,152.445,152.445,152.2,152.21,2899200000.0
2008-09-09 19:50:00,152.21,152.32,152.195,152.3,3052099998.0
2008-09-09 19:55:00,152.3,152.32,152.02,152.075,3096300003.0
2008-09-09 20:00:00,152.08,152.14,151.94,152.11,3012300000.0
2008-09-09 20:05:00,152.11,152.11,151.85,151.9,3088699997.0
2008-09-09 20:10:00,151.895,151.98,151.72,151.94,2942799999.0
2008-09-09 20:15:00,151.935,151.98,151.835,151.945,2375800000.0
2008-09-09 20:20:00,151.95,152.115,151.945,152.01,2857900000.0
2008-09-09 20:25:00,152.02,152.05,151.955,151.965,2134900000.0
2008-09-09 20:30:00,151.98,151.995,151.765,151.765,2125200000.0
2008-09-09 20:35:00,151.77,151.82,151.635,151.71,3063800000.0
2008-09-09 20:40:00,151.71,151.72,151.635,151.695,1385900000.0
2008-09-09 20:45:00,151.7,151.91,151.555,151.89,1884900001.0
2008-09-09 20:50:00,151.89,151.895,151.71,151.715,2000100000.0
2008-09-09 20:55:00,151.715,151.73,151.615,151.655,2456700001.0
2008-09-09 21:00:00,151.655,151.705,151.615,151.68,2251700000.0
2008-09-09 21:05:00,151.68,151.78,151.59,151.7,2083000000.0
2008-09-09 21:10:00,151.7,151.72,151.44,151.47,2351900000.0
2008-09-09 21:15:00,151.48,151.59,151.425,151.44,1908900000.0
2008-09-09 21:20:00,151.44,151.5,151.385,151.48,1272700000.0
2008-09-09 21:25:00,151.49,151.49,151.39,151.43,1836900000.0
2008-09-09 21:30:00,151.44,151.56,151.43,151.48,1934799994.0
2008-09-09 21:35:00,151.48,151.49,151.34,151.35,1065300000.0
2008-09-09 21:40:00,151.35,151.37,151.195,151.22,1567100000.0
2008-09-09 21:45:00,151.22,151.27,151.12,151.135,2053900001.0
2008-09-09 21:50:00,151.135,151.14,151.015,151.03,1468400000.0
2008-09-09 21:55:00,151.025,151.08,151.02,151.03,2269299999.0
2008-09-09 22:00:00,151.025,151.14,151.025,151.065,1771399999.0
2008-09-09 22:05:00,151.07,151.115,151.035,151.085,1138300003.0
2008-09-09 22:10:00,151.075,151.095,151.025,151.075,747000000.0
2008-09-09 22:15:00,151.07,151.08,151.025,151.04,1634500000.0
2008-09-09 22:20:00,151.04,151.055,150.93,150.93,1543699999.0
2008-09-09 22:25:00,150.94,150.975,150.805,150.835,1101899999.0
2008-09-09 22:30:00,150.83,150.845,150.78,150.79,1207400000.0
2008-09-09 22:35:00,150.775,150.81,150.675,150.81,1918400000.0
2008-09-09 22:40:00,150.765,151.27,150.765,151.215,2109300001.0
2008-09-09 22:45:00,151.215,151.275,151.02,151.05,1220800000.0
2008-09-09 22:50:00,151.065,151.225,151.05,151.2,1032400000.0
2008-09-09 22:55:00,151.19,151.2,150.94,150.94,1494400002.0
2008-09-09 23:00:00,150.94,150.955,150.78,150.875,2088300008.0
2008-09-09 23:05:00,150.87,150.97,150.85,150.96,860999999.0
2008-09-09 23:10:00,150.95,151.02,150.935,150.96,1764699991.0
2008-09-09 23:15:00,150.97,151.15,150.96,151.115,343000000.0
2008-09-09 23:20:00,151.11,151.325,151.11,151.27,1321200014.0
2008-09-09 23:25:00,151.27,151.27,150.97,150.97,790800001.0
2008-09-09 23:30:00,151.0,151.0,150.86,150.97,538200000.0
2008-09-09 23:35:00,150.98,151.1,150.88,151.0,651300002.0
2008-09-09 23:40:00,150.99,151.0,150.825,150.86,646799999.0
2008-09-09 23:45:00,150.86,150.9,150.82,150.87,388800000.0
2008-09-09 23:50:00,150.87,150.87,150.59,150.67,1012800002.0
2008-09-09 23:55:00,150.67,150.72,150.635,150.66,774500004.0
2008-09-10 00:00:00,150.66,150.7,150.505,150.505,822400000.0
2008-09-10 00:05:00,150.505,150.69,150.495,150.69,891400001.0
2008-09-10 00:10:00,150.7,151.05,150.635,151.03,807099999.0
2008-09-10 00:15:00,151.04,151.4,151.04,151.14,1229200000.0
2008-09-10 00:20:00,151.14,151.16,151.005,151.12,1067099998.0
2008-09-10 00:25:00,151.12,151.26,151.12,151.25,246600000.0
2008-09-10 00:30:00,151.255,151.39,151.245,151.27,983999998.0
2008-09-10 00:35:00,151.27,151.29,151.225,151.27,338200000.0
2008-09-10 00:40:00,151.27,151.38,151.27,151.32,818500001.0
2008-09-10 00:45:00,151.32,151.37,151.315,151.33,556800000.0
2008-09-10 00:50:00,151.33,151.54,151.33,151.53,1183800002.0
2008-09-10 00:55:00,151.52,151.9,151.475,151.765,2612600007.0
2008-09-10 01:00:00,151.765,151.79,151.7,151.74,1062000000.0
2008-09-10 01:05:00,151.74,151.77,151.58,151.58,1753800005.0
2008-09-10 01:10:00,151.58,151.58,151.46,151.46,1768100001.0
2008-09-10 01:15:00,151.465,151.47,151.345,151.38,1885500001.0
2008-09-10 01:20:00,151.38,151.38,151.34,151.38,724000000.0
2008-09-10 01:25:00,151.37,151.37,151.255,151.28,1335200001.0
2008-09-10 01:30:00,151.27,151.28,151.105,151.12,2304500016.0
2008-09-10 01:35:00,151.125,151.14,151.06,151.07,2939600028.0
2008-09-10 01:40:00,151.075,151.105,151.05,151.1,2821500009.0
2008-09-10 01:45:00,151.11,151.15,151.01,151.04,1415000000.0
2008-09-10 01:50:00,151.04,151.045,150.76,150.79,2913400004.0
2008-09-10 01:55:00,150.79,150.91,150.65,150.76,2923900001.0
2008-09-10 02:00:00,150.76,151.16,150.76,151.16,1271499998.0
2008-09-10 02:05:00,151.16,151.25,151.125,151.16,2827600007.0
2008-09-10 02:10:00,151.16,151.18,151.06,151.09,1376100000.0
2008-09-10 02:15:00,151.09,151.165,151.07,151.11,647200001.0
2008-09-10 02:20:00,151.11,151.12,150.74,150.83,1794699999.0
2008-09-10 02:25:00,150.83,151.11,150.8,151.03,2291900001.0
2008-09-10 02:30:00,151.03,151.045,150.915,150.99,2643699998.0
2008-09-10 02:35:00,150.99,151.01,150.91,150.95,2224500006.0
2008-09-10 02:40:00,150.95,151.06,150.95,150.995,2876499997.0
2008-09-10 02:45:00,150.995,151.11,150.97,151.1,2368999999.0
2008-09-10 02:50:00,151.1,151.2,151.1,151.13,2145100006.0
2008-09-10 02:55:00,151.13,151.15,151.06,151.12,1225600001.0
2008-09-10 03:00:00,151.12,151.145,150.985,151.02,1640700005.0
2008-09-10 03:05:00,151.02,151.205,151.0,151.2,1729799999.0
2008-09-10 03:10:00,151.2,151.35,151.19,151.35,2883099999.0
2008-09-10 03:15:00,151.35,151.66,151.35,151.645,5154200014.0
2008-09-10 03:20:00,151.645,151.75,151.5,151.73,3099100005.0
2008-09-10 03:25:00,151.73,151.785,151.54,151.545,3141499997.0
2008-09-10 03:30:00,151.54,151.66,151.36,151.65,4497167506.0
2008-09-10 03:35:00,151.65,151.71,151.54,151.54,3203900008.0
2008-09-10 03:40:00,151.54,151.635,151.54,151.54,1282600002.0
2008-09-10 03:45:00,151.54,151.59,151.5,151.57,2356600001.0
2008-09-10 03:50:00,151.57,151.76,151.5,151.69,2620800002.0
2008-09-10 03:55:00,151.69,151.695,151.4,151.4,2963700001.0
2008-09-10 04:00:00,151.39,151.48,151.33,151.365,3045700003.0
2008-09-10 04:05:00,151.365,151.365,151.04,151.27,3489000004.0
2008-09-10 04:10:00,151.27,151.38,151.23,151.37,1709800001.0
2008-09-10 04:15:00,151.37,151.39,151.25,151.35,1808600005.0
2008-09-10 04:20:00,151.35,151.47,151.35,151.44,1612500005.0
2008-09-10 04:25:00,151.45,151.5,151.39,151.43,2595800002.0
2008-09-10 04:30:00,151.425,151.55,151.42,151.54,2749700011.0
2008-09-10 04:35:00,151.54,151.55,151.36,151.37,1723600005.0
2008-09-10 04:40:00,151.365,151.42,151.33,151.405,2367400011.0
2008-09-10 04:45:00,151.415,151.5,151.415,151.43,2044000013.0
2008-09-10 04:50:00,151.43,151.465,151.39,151.46,1889300013.0
2008-09-10 04:55:00,151.465,151.48,151.33,151.34,3190000014.0
2008-09-10 05:00:00,151.34,151.38,151.31,151.36,3360900018.0
2008-09-10 05:05:00,151.36,151.505,151.355,151.44,3192700013.0
2008-09-10 05:10:00,151.44,151.46,151.42,151.44,1748599998.0
2008-09-10 05:15:00,151.44,151.53,151.44,151.53,1197900002.0
2008-09-10 05:20:00,151.54,151.63,151.53,151.63,3353000011.0
2008-09-10 05:25:00,151.62,151.67,151.62,151.62,2592299986.0
2008-09-10 05:30:00,151.625,151.64,151.54,151.63,3296100003.0
2008-09-10 05:35:00,151.61,151.63,151.6,151.6,1263999991.0
2008-09-10 05:40:00,151.6,151.63,151.59,151.605,1898899997.0
2008-09-10 05:45:00,151.61,151.61,151.55,151.61,3205999999.0
2008-09-10 05:50:00,151.61,151.65,151.59,151.63,2521100014.0
2008-09-10 05:55:00,151.63,151.65,151.595,151.61,2385599994.0
2008-09-10 06:00:00,151.6,151.61,151.55,151.55,2840600000.0
2008-09-10 06:05:00,151.55,151.58,151.42,151.42,2303800003.0
2008-09-10 06:10:00,151.42,151.57,151.35,151.54,3902500018.0
2008-09-10 06:15:00,151.54,151.55,151.51,151.55,1872900009.0
2008-09-10 06:20:00,151.55,151.55,151.47,151.51,1965399996.0
2008-09-10 06:25:00,151.51,151.6,151.51,151.6,2038700002.0
2008-09-10 06:30:00,151.6,151.73,151.56,151.66,2769500013.0
2008-09-10 06:35:00,151.66,151.91,151.66,151.74,5464200008.0
2008-09-10 06:40:00,151.74,151.8,151.64,151.75,4139000022.0
2008-09-10 06:45:00,151.75,151.84,151.72,151.75,3691300015.0
2008-09-10 06:50:00,151.75,151.75,151.61,151.65,3161400014.0
2008-09-10 06:55:00,151.65,151.69,151.52,151.56,3052500005.0
2008-09-10 07:00:00,151.56,151.66,151.53,151.65,4010800008.0
2008-09-10 07:05:00,151.665,151.8,151.66,151.74,4575300033.0
2008-09-10 07:10:00,151.74,151.765,151.59,151.64,4326300014.0
2008-09-10 07:15:00,151.64,151.68,151.55,151.65,3880200008.0
2008-09-10 07:20:00,151.64,151.715,151.595,151.68,4661100009.0
2008-09-10 07:25:00,151.68,152.4,151.68,152.38,6565100020.0
2008-09-10 07:30:00,152.38,152.5,152.175,152.19,7190300013.0
2008-09-10 07:35:00,152.19,152.27,151.87,151.885,6011400002.0
2008-09-10 07:40:00,151.87,152.115,151.82,152.01,5037900014.0
2008-09-10 07:45:00,152.01,152.04,151.88,151.92,4021500003.0
2008-09-10 07:50:00,151.92,152.04,151.92,151.97,4656199998.0
2008-09-10 07:55:00,151.99,152.0,151.38,151.4,6408400008.0
2008-09-10 08:00:00,151.425,151.74,151.425,151.57,4586100001.0
2008-09-10 08:05:00,151.575,151.63,151.5,151.52,4202599993.0
2008-09-10 08:10:00,151.52,151.63,151.52,151.62,3276099998.0
2008-09-10 08:15:00,151.62,151.81,151.62,151.73,3587800008.0
2008-09-10 08:20:00,151.73,151.77,151.66,151.715,2949999998.0
2008-09-10 08:25:00,151.71,152.11,151.69,152.04,3551000000.0
2008-09-10 08:30:00,152.04,152.04,151.81,151.88,3656300003.0
2008-09-10 08:35:00,151.89,152.0,151.82,151.85,3340999997.0
2008-09-10 08:40:00,151.865,151.94,151.85,151.91,2007100000.0
2008-09-10 08:45:00,151.92,152.29,151.915,152.01,3513279999.0
2008-09-10 08:50:00,152.01,152.07,151.87,152.06,2194500001.0
2008-09-10 08:55:00,152.05,152.18,151.99,152.0,1539200002.0
2008-09-10 09:00:00,152.0,152.02,151.86,151.865,1858300000.0
2008-09-10 09:05:00,151.865,151.87,151.52,151.57,5594300000.0
2008-09-10 09:10:00,151.56,151.87,151.56,151.82,4030053997.0
2008-09-10 09:15:00,151.82,151.865,151.72,151.72,2695000000.0
2008-09-10 09:20:00,151.72,151.87,151.72,151.865,3285200005.0
2008-09-10 09:25:00,151.87,151.92,151.82,151.9,2252199998.0
2008-09-10 09:30:00,151.9,152.01,151.865,151.9,3196800005.0
2008-09-10 09:35:00,151.9,151.94,151.85,151.85,2715600001.0
2008-09-10 09:40:00,151.85,151.91,151.8,151.89,2502553998.0
2008-09-10 09:45:00,151.895,151.895,151.765,151.81,3668399972.0
2008-09-10 09:50:00,151.815,151.92,151.81,151.82,2248699995.0
2008-09-10 09:55:00,151.82,151.825,151.725,151.785,2227400002.0
2008-09-10 10:00:00,151.785,151.915,151.78,151.89,1851299998.0
2008-09-10 10:05:00,151.89,151.95,151.89,151.95,1452000000.0
2008-09-10 10:10:00,151.95,152.15,151.95,152.08,2797099997.0
2008-09-10 10:15:00,152.08,152.235,152.065,152.14,3831500002.0
2008-09-10 10:20:00,152.14,152.175,152.095,152.11,2614100001.0
2008-09-10 10:25:00,152.11,152.11,152.03,152.035,2849500001.0
2008-09-10 10:30:00,152.05,152.08,152.005,152.045,3228299993.0
2008-09-10 10:35:00,152.045,152.07,152.02,152.055,3564699999.0
2008-09-10 10:40:00,152.055,152.07,152.015,152.06,4758700003.0
2008-09-10 10:45:00,152.06,152.08,151.9,151.92,4838600001.0
2008-09-10 10:50:00,151.92,151.95,151.835,151.86,2605799999.0
2008-09-10 10:55:00,151.86,151.9,151.85,151.875,2340500001.0
2008-09-10 11:00:00,151.87,151.88,151.82,151.875,2953300002.0
2008-09-10 11:05:00,151.87,151.91,151.86,151.905,1542900003.0
2008-09-10 11:10:00,151.905,151.91,151.85,151.87,2471100004.0
2008-09-10 11:15:00,151.88,151.96,151.86,151.95,2748000001.0
2008-09-10 11:20:00,151.95,152.07,151.93,151.99,3074199995.0
2008-09-10 11:25:00,151.99,152.0,151.91,151.92,3302400001.0
2008-09-10 11:30:00,151.92,151.93,151.57,151.575,4484200001.0
2008-09-10 11:35:00,151.575,151.78,151.55,151.76,5562100002.0
2008-09-10 11:40:00,151.76,151.8,151.65,151.65,3530700000.0
2008-09-10 11:45:00,151.65,151.675,151.55,151.675,5089500004.0
2008-09-10 11:50:00,151.68,151.76,151.645,151.7,4450000003.0
2008-09-10 11:55:00,151.7,151.71,151.64,151.68,2763299993.0
2008-09-10 12:00:00,151.68,151.7,151.64,151.64,6086100006.0
2008-09-10 12:05:00,151.645,151.67,151.5,151.5,6093300013.0
2008-09-10 12:10:00,151.5,151.51,151.25,151.3,6551500004.0
2008-09-10 12:15:00,151.3,151.46,151.3,151.42,4234000000.0
2008-09-10 12:20:00,151.42,151.44,151.34,151.35,3193000001.0
2008-09-10 12:25:00,151.35,151.43,151.35,151.42,2793100006.0
2008-09-10 12:30:00,151.42,151.47,151.42,151.435,2330900001.0
2008-09-10 12:35:00,151.435,151.435,151.305,151.365,4682499999.0
2008-09-10 12:40:00,151.365,151.39,151.29,151.38,5686300007.0
2008-09-10 12:45:00,151.38,151.44,151.365,151.42,4225099999.0
2008-09-10 12:50:00,151.42,151.43,151.28,151.285,3398100010.0
2008-09-10 12:55:00,151.29,151.36,151.285,151.36,2549500002.0
2008-09-10 13:00:00,151.36,151.47,151.345,151.47,3684600007.0
2008-09-10 13:05:00,151.47,151.515,151.435,151.49,2632100000.0
2008-09-10 13:10:00,151.49,151.53,151.47,151.495,2473000005.0
2008-09-10 13:15:00,151.485,151.75,151.48,151.73,3632200002.0
2008-09-10 13:20:00,151.73,151.805,151.595,151.595,3265299999.0
2008-09-10 13:25:00,151.585,151.7,151.53,151.63,4252099998.0
2008-09-10 13:30:00,151.63,151.76,151.5,151.68,6165300010.0
2008-09-10 13:35:00,151.69,151.72,151.285,151.5,5580700010.0
2008-09-10 13:40:00,151.5,151.5,151.14,151.2,5601700002.0
2008-09-10 13:45:00,151.205,151.33,151.09,151.27,4357799994.0
2008-09-10 13:50:00,151.275,151.29,151.05,151.07,4205100004.0
2008-09-10 13:55:00,151.075,151.08,150.775,150.91,4154200002.0
2008-09-10 14:00:00,150.91,150.95,150.76,150.8,3925099997.0
2008-09-10 14:05:00,150.8,150.8,150.15,150.39,4631100001.0
2008-09-10 14:10:00,150.39,150.715,150.385,150.525,3394100003.0
2008-09-10 14:15:00,150.54,150.54,150.365,150.45,4681299996.0
2008-09-10 14:20:00,150.45,150.95,150.405,150.84,4117200001.0
2008-09-10 14:25:00,150.84,151.37,150.825,151.27,4146500003.0
2008-09-10 14:30:00,151.27,151.35,151.185,151.2,3745399997.0
2008-09-10 14:35:00,151.2,151.31,151.155,151.17,2450900000.0
2008-09-10 14:40:00,151.17,151.67,151.16,151.62,3327200005.0
2008-09-10 14:45:00,151.62,151.67,151.505,151.57,2606100000.0
2008-09-10 14:50:00,151.57,151.77,151.57,151.695,2687999998.0
2008-09-10 14:55:00,151.695,151.885,151.58,151.625,4041900000.0
2008-09-10 15:00:00,151.625,151.75,151.62,151.695,4165299998.0
2008-09-10 15:05:00,151.71,152.02,151.69,152.015,3060100000.0
2008-09-10 15:10:00,152.025,152.43,152.005,152.115,4686000003.0
2008-09-10 15:15:00,152.115,152.14,151.9,152.05,5087999993.0
2008-09-10 15:20:00,152.05,152.29,152.01,152.03,4413400001.0
2008-09-10 15:25:00,152.03,152.11,151.975,151.99,4346300005.0
2008-09-10 15:30:00,152.0,152.03,151.775,151.805,4785100001.0
2008-09-10 15:35:00,151.795,151.81,151.655,151.69,5572900002.0
2008-09-10 15:40:00,151.685,152.04,151.65,151.915,6143800009.0
2008-09-10 15:45:00,151.905,152.02,151.83,151.99,3997000001.0
2008-09-10 15:50:00,152.0,152.06,151.885,152.025,4763699998.0
2008-09-10 15:55:00,152.025,152.04,151.885,151.885,4329300001.0
2008-09-10 16:00:00,151.885,152.06,151.86,151.985,4956500003.0
2008-09-10 16:05:00,151.985,152.065,151.935,152.03,4145599994.0
2008-09-10 16:10:00,152.03,152.03,151.86,151.975,4237200006.0
2008-09-10 16:15:00,151.975,152.01,151.795,151.92,4956400006.0
2008-09-10 16:20:00,151.92,151.96,151.775,151.8,4824800007.0
2008-09-10 16:25:00,151.8,151.81,151.635,151.65,3634100003.0
2008-09-10 16:30:00,151.65,151.79,151.64,151.78,2996599997.0
2008-09-10 16:35:00,151.79,151.8,151.66,151.74,3391500000.0
2008-09-10 16:40:00,151.74,151.75,151.625,151.695,1905900000.0
2008-09-10 16:45:00,151.71,151.71,151.115,151.2,2509500000.0
2008-09-10 16:50:00,151.2,151.27,151.05,151.05,2503600000.0
2008-09-10 16:55:00,151.05,151.17,150.985,151.17,2585900000.0
2008-09-10 17:00:00,151.17,151.32,151.17,151.26,2580599999.0
2008-09-10 17:05:00,151.25,151.38,151.215,151.23,2895399998.0
2008-09-10 17:10:00,151.23,151.27,151.12,151.2,2984600000.0
2008-09-10 17:15:00,151.19,151.305,151.12,151.12,2860200001.0
2008-09-10 17:20:00,151.12,151.15,151.075,151.08,3370300000.0
2008-09-10 17:25:00,151.08,151.11,150.87,150.955,2478100001.0
2008-09-10 17:30:00,150.95,151.29,150.88,151.29,2784100001.0
2008-09-10 17:35:00,151.29,151.395,151.27,151.36,2232400000.0
2008-09-10 17:40:00,151.36,151.6,151.325,151.58,3032100001.0
2008-09-10 17:45:00,151.58,151.59,151.38,151.4,3071999999.0
2008-09-10 17:50:00,151.4,151.45,151.12,151.13,3874699998.0
2008-09-10 17:55:00,151.13,151.29,151.09,151.22,3310099997.0
2008-09-10 18:00:00,151.22,151.31,151.15,151.28,2834899999.0
2008-09-10 18:05:00,151.28,151.43,151.225,151.405,3856399997.0
2008-09-10 18:10:00,151.41,151.425,151.275,151.36,3433200000.0
2008-09-10 18:15:00,151.36,151.43,151.29,151.3,3533300000.0
2008-09-10 18:20:00,151.295,151.3,151.135,151.14,3870499999.0
2008-09-10 18:25:00,151.14,151.23,151.11,151.205,1830300000.0
2008-09-10 18:30:00,151.205,151.31,151.2,151.25,1770599999.0
2008-09-10 18:35:00,151.25,151.44,151.25,151.36,3221699999.0
2008-09-10 18:40:00,151.36,151.49,151.355,151.435,2607199999.0
2008-09-10 18:45:00,151.44,151.45,151.295,151.37,2931299997.0
2008-09-10 18:50:00,151.37,151.43,151.35,151.405,2207000000.0
2008-09-10 18:55:00,151.42,151.62,151.37,151.6,2019300000.0
2008-09-10 19:00:00,151.6,151.65,151.53,151.585,2594200000.0
2008-09-10 19:05:00,151.585,151.625,151.44,151.46,2170800000.0
2008-09-10 19:10:00,151.46,151.51,151.44,151.455,1118100000.0
2008-09-10 19:15:00,151.455,151.46,151.38,151.4,1919099999.0
2008-09-10 19:20:00,151.4,151.43,151.33,151.35,1852600001.0
2008-09-10 19:25:00,151.35,151.435,151.34,151.39,1883599992.0
2008-09-10 19:30:00,151.39,151.52,151.39,151.52,877400001.0
2008-09-10 19:35:00,151.53,151.61,151.53,151.59,1815400000.0
2008-09-10 19:40:00,151.59,151.61,151.405,151.425,3448099999.0
2008-09-10 19:45:00,151.43,151.47,151.25,151.28,2120100000.0
2008-09-10 19:50:00,151.28,151.37,151.245,151.29,2558800000.0
2008-09-10 19:55:00,151.29,151.29,151.195,151.21,1152100000.0
2008-09-10 20:00:00,151.21,151.21,151.005,151.03,1196600000.0
2008-09-10 20:05:00,151.03,151.08,150.93,151.08,1636900000.0
2008-09-10 20:10:00,151.09,151.185,151.035,151.07,1619800000.0
2008-09-10 20:15:00,151.07,151.31,151.055,151.26,2416999999.0
2008-09-10 20:20:00,151.27,151.28,151.19,151.23,1550799999.0
2008-09-10 20:25:00,151.225,151.24,151.105,151.15,1758400000.0
2008-09-10 20:30:00,151.15,151.38,151.14,151.37,2134400000.0
2008-09-10 20:35:00,151.37,151.38,151.275,151.28,1517100000.0
2008-09-10 20:40:00,151.28,151.3,151.225,151.245,1053200000.0
2008-09-10 20:45:00,151.25,151.27,151.18,151.19,805900000.0
2008-09-10 20:50:00,151.2,151.2,151.125,151.17,1003800000.0
2008-09-10 20:55:00,151.17,151.19,151.12,151.16,1018300000.0
2008-09-10 21:00:00,151.16,151.23,151.16,151.18,718100000.0
2008-09-10 21:05:00,151.18,151.33,151.18,151.31,1131600000.0
2008-09-10 21:10:00,151.32,151.32,151.235,151.275,1364800000.0
2008-09-10 21:15:00,151.275,151.355,151.275,151.3,793000000.0
2008-09-10 21:20:00,151.3,151.37,151.28,151.29,1165900000.0
2008-09-10 21:25:00,151.29,151.3,151.205,151.28,1331800000.0
2008-09-10 21:30:00,151.28,151.3,151.165,151.18,1572200000.0
2008-09-10 21:35:00,151.18,151.18,151.095,151.1,845600000.0
2008-09-10 21:40:00,151.1,151.12,150.985,150.99,980100000.0
2008-09-10 21:45:00,150.995,151.075,150.99,151.035,1527700000.0
2008-09-10 21:50:00,151.035,151.04,150.935,150.96,1419600000.0
2008-09-10 21:55:00,150.95,150.95,150.805,150.83,1652300000.0
2008-09-10 22:00:00,150.83,150.84,150.66,150.77,1533950000.0
2008-09-10 22:05:00,150.77,150.805,150.66,150.72,1243000000.0
2008-09-10 22:10:00,150.71,150.76,150.65,150.695,886200000.0
2008-09-10 22:15:00,150.69,150.81,150.69,150.78,964500000.0
2008-09-10 22:20:00,150.79,150.82,150.78,150.8,748500000.0
2008-09-10 22:25:00,150.8,150.805,150.655,150.655,723100000.0
2008-09-10 22:30:00,150.655,150.68,150.57,150.62,957700009.0
2008-09-10 22:35:00,150.62,150.8,150.61,150.75,2311799996.0
2008-09-10 22:40:00,150.735,150.805,150.69,150.76,1134500000.0
2008-09-10 22:45:00,150.76,150.775,150.64,150.68,1547799998.0
2008-09-10 22:50:00,150.685,150.69,150.605,150.64,782300000.0
2008-09-10 22:55:00,150.64,150.76,150.63,150.74,1148600005.0
2008-09-10 23:00:00,150.74,150.78,150.665,150.675,2976199888.0
2008-09-10 23:05:00,150.67,150.68,150.575,150.595,1951400023.0
2008-09-10 23:10:00,150.635,150.65,150.56,150.57,1413200006.0
2008-09-10 23:15:00,150.57,150.57,150.45,150.52,1468899999.0
2008-09-10 23:20:00,150.52,150.55,150.295,150.4,1161899999.0
2008-09-10 23:25:00,150.4,150.5,150.33,150.41,1266700001.0
2008-09-10 23:30:00,150.41,150.45,150.245,150.3,851199998.0
2008-09-10 23:35:00,150.305,150.445,150.305,150.41,700000000.0
2008-09-10 23:40:00,150.425,150.68,150.405,150.675,534500000.0
2008-09-10 23:45:00,150.68,150.705,150.57,150.61,619799999.0
2008-09-10 23:50:00,150.615,150.62,150.385,150.39,1759800019.0
2008-09-10 23:55:00,150.39,150.48,150.38,150.47,374899995.0
2008-09-11 00:00:00,150.51,150.72,150.505,150.67,863900000.0
2008-09-11 00:05:00,150.67,150.675,150.545,150.61,900799999.0
2008-09-11 00:10:00,150.61,150.665,150.575,150.58,426599999.0
2008-09-11 00:15:00,150.58,150.58,150.435,150.455,608500000.0
2008-09-11 00:20:00,150.47,150.51,150.4,150.48,906900005.0
2008-09-11 00:25:00,150.48,150.58,150.395,150.54,1224899998.0
2008-09-11 00:30:00,150.54,150.695,150.53,150.67,1726500036.0
2008-09-11 00:35:00,150.595,150.65,150.57,150.62,1196099995.0
2008-09-11 00:40:00,150.61,150.73,150.6,150.61,903199999.0
2008-09-11 00:45:00,150.61,150.7,150.54,150.54,1284099999.0
2008-09-11 00:50:00,150.55,150.62,150.54,150.6,974600001.0
2008-09-11 00:55:00,150.6,150.67,150.56,150.64,2512200095.0
2008-09-11 01:00:00,150.64,150.695,150.64,150.67,726399998.0
2008-09-11 01:05:00,150.67,150.72,150.67,150.715,936700005.0
2008-09-11 01:10:00,150.715,150.72,150.52,150.54,2197399999.0
2008-09-11 01:15:00,150.54,150.56,150.33,150.34,3825900028.0
2008-09-11 01:20:00,150.34,150.34,150.205,150.29,2435999999.0
2008-09-11 01:25:00,150.29,150.315,150.11,150.17,4624500007.0
2008-09-11 01:30:00,150.17,150.22,150.02,150.04,3407700004.0
2008-09-11 01:35:00,150.04,150.275,150.02,150.17,2259099999.0
2008-09-11 01:40:00,150.17,150.22,150.12,150.2,1391400002.0
2008-09-11 01:45:00,150.2,150.2,150.01,150.01,3117100045.0
2008-09-11 01:50:00,150.02,150.08,149.77,149.82,4423400007.0
2008-09-11 01:55:00,149.82,149.84,149.69,149.69,3019200004.0
2008-09-11 02:00:00,149.68,149.79,149.62,149.77,3225100003.0
2008-09-11 02:05:00,149.77,149.86,149.73,149.82,5092699991.0
2008-09-11 02:10:00,149.82,149.94,149.82,149.87,2783200000.0
2008-09-11 02:15:00,149.87,149.88,149.81,149.86,2155100001.0
2008-09-11 02:20:00,149.86,149.89,149.775,149.88,1963600003.0
2008-09-11 02:25:00,149.89,149.93,149.84,149.84,2654200002.0
2008-09-11 02:30:00,149.84,149.855,149.63,149.65,2946000001.0
2008-09-11 02:35:00,149.65,149.73,149.64,149.7,2769699999.0
2008-09-11 02:40:00,149.7,149.84,149.7,149.8,2782900004.0
2008-09-11 02:45:00,149.8,149.865,149.79,149.865,2450599998.0
2008-09-11 02:50:00,149.86,149.895,149.85,149.87,1265100000.0
2008-09-11 02:55:00,149.87,149.88,149.8,149.85,2813199999.0
2008-09-11 03:00:00,149.85,149.945,149.845,149.94,1825300000.0
2008-09-11 03:05:00,149.94,149.965,149.88,149.965,3105300011.0
2008-09-11 03:10:00,149.965,150.075,149.965,149.97,3697399998.0
2008-09-11 03:15:00,149.97,149.99,149.9,149.92,3194999995.0
2008-09-11 03:20:00,149.92,149.97,149.91,149.935,2150500000.0
2008-09-11 03:25:00,149.94,149.97,149.92,149.945,1714100002.0
2008-09-11 03:30:00,149.94,150.32,149.935,150.24,4996999996.0
2008-09-11 03:35:00,150.23,150.24,150.025,150.1,3822799995.0
2008-09-11 03:40:00,150.1,150.21,150.1,150.15,2893500007.0
2008-09-11 03:45:00,150.15,150.21,150.1,150.14,2987099996.0
2008-09-11 03:50:00,150.14,150.24,150.13,150.23,2718900006.0
2008-09-11 03:55:00,150.23,150.35,150.21,150.35,2664600006.0
2008-09-11 04:00:00,150.35,150.46,150.35,150.4,3837799999.0
2008-09-11 04:05:00,150.4,150.4,150.16,150.18,4052799989.0
2008-09-11 04:10:00,150.175,150.19,150.09,150.14,3869300025.0
2008-09-11 04:15:00,150.14,150.245,150.14,150.185,3002700002.0
2008-09-11 04:20:00,150.185,150.19,150.09,150.14,2892599997.0
2008-09-11 04:25:00,150.145,150.2,150.13,150.2,2167099997.0
2008-09-11 04:30:00,150.175,150.235,150.165,150.23,1540200004.0
2008-09-11 04:35:00,150.225,150.235,150.15,150.21,1481000000.0
2008-09-11 04:40:00,150.21,150.24,150.17,150.17,2221499999.0
2008-09-11 04:45:00,150.175,150.2,150.14,150.165,3014399995.0
2008-09-11 04:50:00,150.165,150.17,150.135,150.16,1514099996.0
2008-09-11 04:55:00,150.16,150.2,150.15,150.19,1504799998.0
2008-09-11 05:00:00,150.19,150.19,150.11,150.11,2751699996.0
2008-09-11 05:05:00,150.12,150.145,150.1,150.13,625400000.0
2008-09-11 05:10:00,150.13,150.13,150.09,150.12,1173499993.0
2008-09-11 05:15:00,150.12,150.12,150.04,150.04,1347999997.0
2008-09-11 05:20:00,150.04,150.04,149.97,149.99,1891100004.0
2008-09-11 05:25:00,149.99,150.0,149.9,149.935,4453400008.0
2008-09-11 05:30:00,149.935,149.96,149.82,149.82,2254400010.0
2008-09-11 05:35:00,149.82,149.87,149.71,149.86,4014500012.0
2008-09-11 05:40:00,149.86,149.98,149.825,149.95,2644499997.0
2008-09-11 05:45:00,149.95,149.95,149.83,149.87,3607800003.0
2008-09-11 05:50:00,149.87,149.895,149.85,149.86,2180399987.0
2008-09-11 05:55:00,149.86,149.86,149.805,149.82,1193300007.0
2008-09-11 06:00:00,149.82,149.91,149.82,149.9,1753999993.0
2008-09-11 06:05:00,149.9,149.95,149.88,149.95,1487200000.0
2008-09-11 06:10:00,149.95,149.99,149.915,149.915,3052200013.0
2008-09-11 06:15:00,149.92,149.955,149.86,149.86,2767900000.0
2008-09-11 06:20:00,149.86,149.92,149.8,149.86,2881300001.0
2008-09-11 06:25:00,149.86,149.91,149.83,149.88,2000599999.0
2008-09-11 06:30:00,149.88,149.94,149.88,149.92,2374899990.0
2008-09-11 06:35:00,149.92,149.95,149.895,149.93,1172500000.0
2008-09-11 06:40:00,149.93,149.94,149.89,149.9,2298700009.0
2008-09-11 06:45:00,149.89,149.94,149.89,149.9,833800000.0
2008-09-11 06:50:00,149.9,149.99,149.9,149.99,2692099987.0
2008-09-11 06:55:00,149.99,149.99,149.89,149.98,3002000008.0
2008-09-11 07:00:00,149.98,149.98,149.9,149.97,1786799997.0
2008-09-11 07:05:00,149.97,150.04,149.97,150.025,1738400003.0
2008-09-11 07:10:00,150.025,150.13,150.025,150.095,2884900005.0
2008-09-11 07:15:00,150.095,150.11,150.05,150.06,2519500001.0
2008-09-11 07:20:00,150.06,150.06,149.875,149.88,2745300000.0
2008-09-11 07:25:00,149.88,149.95,149.87,149.95,2353700001.0
2008-09-11 07:30:00,149.95,149.965,149.725,149.8,2671399995.0
2008-09-11 07:35:00,149.8,149.92,149.8,149.87,3137200001.0
2008-09-11 07:40:00,149.87,150.0,149.86,149.99,2812800004.0
2008-09-11 07:45:00,149.99,150.035,149.79,149.825,4026800005.0
2008-09-11 07:50:00,149.82,149.86,149.655,149.835,3800300001.0
2008-09-11 07:55:00,149.83,149.85,149.74,149.85,3615200000.0
2008-09-11 08:00:00,149.85,149.925,149.765,149.87,3166200005.0
2008-09-11 08:05:00,149.87,150.025,149.855,149.96,2636600002.0
2008-09-11 08:10:00,149.95,150.11,149.94,150.1,2796199995.0
2008-09-11 08:15:00,150.09,150.165,150.035,150.11,3577700000.0
2008-09-11 08:20:00,150.1,150.11,149.965,150.05,2572200000.0
2008-09-11 08:25:00,150.05,150.13,150.05,150.11,2044500000.0
2008-09-11 08:30:00,150.11,150.15,150.01,150.01,2077800000.0
2008-09-11 08:35:00,150.01,150.03,149.82,149.83,3185799999.0
2008-09-11 08:40:00,149.83,149.83,149.675,149.75,2095600000.0
2008-09-11 08:45:00,149.75,149.77,149.64,149.71,1078900000.0
2008-09-11 08:50:00,149.71,149.74,149.64,149.73,1327800000.0
2008-09-11 08:55:00,149.74,149.9,149.72,149.8,1087900000.0
2008-09-11 09:00:00,149.8,149.8,149.62,149.69,1147900000.0
2008-09-11 09:05:00,149.69,149.83,149.63,149.63,2055100003.0
2008-09-11 09:10:00,149.64,149.64,149.27,149.47,4718500000.0
2008-09-11 09:15:00,149.48,149.64,149.425,149.64,3010399997.0
2008-09-11 09:20:00,149.63,149.73,149.63,149.71,2853600000.0
2008-09-11 09:25:00,149.72,149.73,149.565,149.58,3323700009.0
2008-09-11 09:30:00,149.58,149.62,149.35,149.36,3145500011.0
2008-09-11 09:35:00,149.36,149.38,149.06,149.3,5063300005.0
2008-09-11 09:40:00,149.3,149.51,149.16,149.465,5214000013.0
2008-09-11 09:45:00,149.46,149.48,149.37,149.39,4585800008.0
2008-09-11 09:50:00,149.39,149.39,149.155,149.215,3466000004.0
2008-09-11 09:55:00,149.21,149.4,149.195,149.36,3137334998.0
2008-09-11 10:00:00,149.36,149.45,149.31,149.43,2769500000.0
2008-09-11 10:05:00,149.42,149.58,149.42,149.52,3540100003.0
2008-09-11 10:10:00,149.52,149.52,149.33,149.35,3650700005.0
2008-09-11 10:15:00,149.35,149.38,149.14,149.32,2844300003.0
2008-09-11 10:20:00,149.32,149.38,149.27,149.31,2129600001.0
2008-09-11 10:25:00,149.31,149.32,149.23,149.245,2384499999.0
2008-09-11 10:30:00,149.25,149.28,149.055,149.16,3755800002.0
2008-09-11 10:35:00,149.16,149.18,148.805,148.885,4999800007.0
2008-09-11 10:40:00,148.885,148.97,148.82,148.92,3615500000.0
2008-09-11 10:45:00,148.92,148.935,148.83,148.91,2365499997.0
2008-09-11 10:50:00,148.9,149.01,148.9,149.0,1658099999.0
2008-09-11 10:55:00,148.99,149.02,148.83,148.86,2424700001.0
2008-09-11 11:00:00,148.85,148.95,148.84,148.91,1966299999.0
2008-09-11 11:05:00,148.905,148.96,148.89,148.92,2424200000.0
2008-09-11 11:10:00,148.91,148.96,148.61,148.62,3435999999.0
2008-09-11 11:15:00,148.62,148.695,148.37,148.67,4838900005.0
2008-09-11 11:20:00,148.67,148.67,148.52,148.53,4425699999.0
2008-09-11 11:25:00,148.52,148.68,148.385,148.62,4454100001.0
2008-09-11 11:30:00,148.61,148.72,148.545,148.71,4612900003.0
2008-09-11 11:35:00,148.71,148.71,148.545,148.57,3109099993.0
2008-09-11 11:40:00,148.57,148.61,148.535,148.59,2994199999.0
2008-09-11 11:45:00,148.59,148.62,148.545,148.59,2761900000.0
2008-09-11 11:50:00,148.59,148.69,148.54,148.67,2180399997.0
2008-09-11 11:55:00,148.67,148.77,148.635,148.74,3111599996.0
2008-09-11 12:00:00,148.74,148.79,148.675,148.77,3095600001.0
2008-09-11 12:05:00,148.775,148.94,148.75,148.78,4318799908.0
2008-09-11 12:10:00,148.78,148.9,148.77,148.85,3178136444.0
2008-09-11 12:15:00,148.86,148.875,148.7,148.7,2735880897.0
2008-09-11 12:20:00,148.7,148.74,148.665,148.71,3011390449.0
2008-09-11 12:25:00,148.71,148.85,148.71,148.84,967690450.0
2008-09-11 12:30:00,148.84,148.91,148.8,148.9,1379033150.0
2008-09-11 12:35:00,148.9,149.03,148.9,149.0,4527190458.0
2008-09-11 12:40:00,149.0,149.0,148.77,148.8,3992180905.0
2008-09-11 12:45:00,148.81,148.87,148.79,148.85,1485200002.0
2008-09-11 12:50:00,148.85,148.96,148.85,148.89,3717790452.0
2008-09-11 12:55:00,148.89,148.94,148.875,148.93,3909299993.0
2008-09-11 13:00:00,148.93,148.98,148.88,148.895,3743399995.0
2008-09-11 13:05:00,148.9,148.92,148.84,148.91,2963099997.0
2008-09-11 13:10:00,148.91,149.01,148.885,149.0,2749500001.0
2008-09-11 13:15:00,149.01,149.17,148.985,149.13,4721700007.0
2008-09-11 13:20:00,149.13,149.18,148.99,149.0,3695700001.0
2008-09-11 13:25:00,148.99,148.99,148.84,148.86,4798799993.0
2008-09-11 13:30:00,148.835,148.92,148.785,148.79,2802500003.0
2008-09-11 13:35:00,148.8,148.815,148.71,148.79,2612536453.0
2008-09-11 13:40:00,148.79,148.9,148.765,148.84,2781299998.0
2008-09-11 13:45:00,148.84,148.845,148.565,148.605,5390100005.0
2008-09-11 13:50:00,148.605,148.66,148.43,148.545,5537899999.0
2008-09-11 13:55:00,148.555,148.725,148.55,148.605,5505700000.0
2008-09-11 14:00:00,148.605,148.73,148.59,148.665,5299099988.0
2008-09-11 14:05:00,148.665,148.775,148.63,148.77,6185200000.0
2008-09-11 14:10:00,148.77,148.82,148.67,148.685,4449799996.0
2008-09-11 14:15:00,148.685,148.73,148.6,148.6,3516799995.0
2008-09-11 14:20:00,148.6,148.63,148.495,148.55,3729999997.0
2008-09-11 14:25:00,148.55,148.61,148.455,148.56,3898899995.0
2008-09-11 14:30:00,148.555,148.95,148.45,148.79,5705900001.0
2008-09-11 14:35:00,148.78,148.95,148.705,148.89,3930300002.0
2008-09-11 14:40:00,148.89,148.89,148.57,148.58,5004100002.0
2008-09-11 14:45:00,148.58,148.58,148.245,148.43,4936699998.0
2008-09-11 14:50:00,148.43,148.46,148.265,148.28,3717999998.0
2008-09-11 14:55:00,148.28,148.28,147.96,147.985,4435400000.0
2008-09-11 15:00:00,147.985,148.115,147.85,148.105,4220100006.0
2008-09-11 15:05:00,148.105,148.25,148.07,148.17,2800899999.0
2008-09-11 15:10:00,148.16,148.25,147.74,147.74,3996800002.0
2008-09-11 15:15:00,147.74,147.9,147.68,147.88,3275700002.0
2008-09-11 15:20:00,147.88,147.91,147.715,147.845,2789499997.0
2008-09-11 15:25:00,147.85,148.05,147.84,148.01,2666800000.0
2008-09-11 15:30:00,148.01,148.12,147.78,147.805,3953900001.0
2008-09-11 15:35:00,147.805,147.98,147.8,147.855,4624799997.0
2008-09-11 15:40:00,147.855,147.89,147.6,147.6,4208899999.0
2008-09-11 15:45:00,147.59,147.7,147.575,147.58,3717299999.0
2008-09-11 15:50:00,147.565,147.735,147.51,147.715,4216999999.0
2008-09-11 15:55:00,147.715,147.73,147.535,147.705,4073800005.0
2008-09-11 16:00:00,147.705,147.85,147.605,147.71,5084999994.0
2008-09-11 16:05:00,147.71,147.905,147.56,147.89,4233299999.0
2008-09-11 16:10:00,147.89,148.12,147.765,148.025,5630700004.0
2008-09-11 16:15:00,148.025,148.025,147.755,147.855,5000100000.0
2008-09-11 16:20:00,147.855,148.13,147.855,148.13,4355200004.0
2008-09-11 16:25:00,148.13,148.19,148.03,148.04,4373999999.0
2008-09-11 16:30:00,148.045,148.055,147.865,147.99,3427800002.0
2008-09-11 16:35:00,147.975,148.14,147.975,148.12,3584300005.0
2008-09-11 16:40:00,148.12,148.31,148.115,148.235,4222000000.0
2008-09-11 16:45:00,148.235,148.44,148.22,148.4,3956299998.0
2008-09-11 16:50:00,148.4,148.535,148.345,148.5,3839199997.0
2008-09-11 16:55:00,148.51,148.55,148.25,148.27,5209900006.0
2008-09-11 17:00:00,148.28,148.38,148.205,148.355,4031999998.0
2008-09-11 17:05:00,148.37,148.42,148.155,148.22,4545199999.0
2008-09-11 17:10:00,148.21,148.28,148.15,148.21,5145400016.0
2008-09-11 17:15:00,148.21,148.255,148.08,148.09,3050400004.0
2008-09-11 17:20:00,148.09,148.13,148.005,148.07,2946200001.0
2008-09-11 17:25:00,148.07,148.165,147.985,148.16,3392000007.0
2008-09-11 17:30:00,148.16,148.43,148.155,148.41,3393200000.0
2008-09-11 17:35:00,148.42,148.68,148.365,148.64,3359200004.0
2008-09-11 17:40:00,148.64,148.66,148.515,148.585,4661799999.0
2008-09-11 17:45:00,148.59,148.63,148.435,148.46,3493999995.0
2008-09-11 17:50:00,148.46,148.74,148.445,148.66,3801400010.0
2008-09-11 17:55:00,148.66,148.88,148.645,148.67,3907800002.0
2008-09-11 18:00:00,148.67,149.15,148.665,149.05,4070700006.0
2008-09-11 18:05:00,149.045,149.05,148.835,148.86,3970900002.0
2008-09-11 18:10:00,148.86,148.915,148.735,148.8,3021400001.0
2008-09-11 18:15:00,148.8,148.855,148.745,148.805,2026200000.0
2008-09-11 18:20:00,148.82,148.99,148.795,148.865,2888400000.0
2008-09-11 18:25:00,148.865,148.87,148.785,148.84,2448999991.0
2008-09-11 18:30:00,148.84,148.85,148.525,148.84,3607967504.0
2008-09-11 18:35:00,148.83,148.88,148.54,148.57,3343300005.0
2008-09-11 18:40:00,148.58,148.58,148.295,148.5,3305400000.0
2008-09-11 18:45:00,148.48,148.56,148.455,148.47,1971500000.0
2008-09-11 18:50:00,148.47,148.55,148.41,148.45,3230799997.0
2008-09-11 18:55:00,148.45,148.8,148.435,148.79,2764300000.0
2008-09-11 19:00:00,148.79,148.79,148.54,148.56,2392899998.0
2008-09-11 19:05:00,148.56,148.57,148.3,148.36,1755100000.0
2008-09-11 19:10:00,148.36,148.415,148.295,148.39,1296600001.0
2008-09-11 19:15:00,148.39,148.39,148.23,148.29,1466100000.0
2008-09-11 19:20:00,148.29,148.29,148.18,148.19,1740800001.0
2008-09-11 19:25:00,148.19,148.27,148.125,148.25,1062300000.0
2008-09-11 19:30:00,148.25,148.5,148.24,148.48,1585199998.0
2008-09-11 19:35:00,148.48,148.6,148.465,148.57,1777000000.0
2008-09-11 19:40:00,148.565,148.73,148.545,148.73,1933600001.0
2008-09-11 19:45:00,148.73,148.73,148.56,148.58,1900100005.0
2008-09-11 19:50:00,148.585,148.84,148.585,148.78,2798600001.0
2008-09-11 19:55:00,148.78,148.86,148.695,148.695,2002800000.0
2008-09-11 20:00:00,148.71,148.725,148.665,148.72,1697600003.0
2008-09-11 20:05:00,148.73,149.07,148.73,148.97,2242999998.0
2008-09-11 20:10:00,148.97,148.99,148.8,148.82,2728199998.0
2008-09-11 20:15:00,148.82,149.025,148.805,148.97,1568232400.0
2008-09-11 20:20:00,148.965,149.01,148.89,148.93,1877600001.0
2008-09-11 20:25:00,148.93,148.965,148.84,148.86,1757800000.0
2008-09-11 20:30:00,148.86,148.94,148.825,148.9,1918300001.0
2008-09-11 20:35:00,148.89,148.915,148.805,148.82,788900000.0
2008-09-11 20:40:00,148.83,148.88,148.77,148.87,1025700001.0
2008-09-11 20:45:00,148.87,149.03,148.86,149.02,1206800000.0
2008-09-11 20:50:00,149.02,149.08,148.915,148.93,2471199998.0
2008-09-11 20:55:00,148.93,148.975,148.8,148.83,1298900000.0
2008-09-11 21:00:00,148.83,148.89,148.805,148.87,1387900000.0
2008-09-11 21:05:00,148.865,149.14,148.865,149.105,2002500000.0
2008-09-11 21:10:00,149.11,149.115,148.945,148.96,1728200001.0
2008-09-11 21:15:00,148.965,148.965,148.875,148.88,1506200000.0
2008-09-11 21:20:00,148.89,148.905,148.77,148.84,1193500000.0
2008-09-11 21:25:00,148.84,148.87,148.695,148.7,1198100002.0
2008-09-11 21:30:00,148.7,148.73,148.585,148.67,1218099999.0
2008-09-11 21:35:00,148.66,148.735,148.625,148.725,1216000000.0
2008-09-11 21:40:00,148.74,148.805,148.71,148.8,2654900008.0
2008-09-11 21:45:00,148.8,148.82,148.715,148.74,1307700000.0
2008-09-11 21:50:00,148.74,148.98,148.735,148.96,1129200000.0
2008-09-11 21:55:00,148.96,149.62,148.935,149.495,2861200001.0
2008-09-11 22:00:00,149.49,149.515,149.235,149.25,1586700000.0
2008-09-11 22:05:00,149.245,149.26,149.06,149.2,930400001.0
2008-09-11 22:10:00,149.2,149.2,149.01,149.1,963500000.0
2008-09-11 22:15:00,149.115,149.25,149.115,149.24,319400000.0
2008-09-11 22:20:00,149.24,149.49,149.24,149.48,847200000.0
2008-09-11 22:25:00,149.485,149.53,149.39,149.51,1396299996.0
2008-09-11 22:30:00,149.52,149.65,149.52,149.63,1954399996.0
2008-09-11 22:35:00,149.63,149.66,149.54,149.57,499200000.0
2008-09-11 22:40:00,149.56,149.695,149.555,149.67,1339600006.0
2008-09-11 22:45:00,149.67,149.74,149.635,149.73,421900001.0
2008-09-11 22:50:00,149.74,149.76,149.69,149.74,1027100001.0
2008-09-11 22:55:00,149.74,149.98,149.72,149.98,1458299997.0
2008-09-11 23:00:00,149.98,150.16,149.97,150.065,3436800045.0
2008-09-11 23:05:00,150.06,150.21,150.055,150.13,1850900026.0
2008-09-11 23:10:00,150.13,150.34,150.06,150.33,2417300011.0
2008-09-11 23:15:00,150.33,150.385,150.205,150.25,841500001.0
2008-09-11 23:20:00,150.24,150.24,150.16,150.18,464600000.0
2008-09-11 23:25:00,150.18,150.435,150.03,150.42,1076599999.0
2008-09-11 23:30:00,150.42,150.635,150.345,150.56,2245399999.0
2008-09-11 23:35:00,150.57,150.58,150.395,150.4,832000000.0
2008-09-11 23:40:00,150.4,150.4,150.14,150.16,797072000.0
2008-09-11 23:45:00,150.17,150.23,150.14,150.2,308500000.0
2008-09-11 23:50:00,150.2,150.25,150.165,150.25,433500000.0
2008-09-11 23:55:00,150.25,150.25,150.165,150.18,230899999.0
2008-09-12 00:00:00,150.225,150.265,149.905,149.94,1071724000.0
2008-09-12 00:05:00,149.95,150.03,149.935,149.97,441100000.0
2008-09-12 00:10:00,149.97,149.97,149.7,149.7,454800000.0
2008-09-12 00:15:00,149.7,149.71,149.64,149.66,350624000.0
2008-09-12 00:20:00,149.66,149.68,149.66,149.67,516100000.0
2008-09-12 00:25:00,149.67,149.69,149.64,149.68,539100000.0
2008-09-12 00:30:00,149.68,149.84,149.66,149.81,859556403.0
2008-09-12 00:35:00,149.81,149.81,149.725,149.73,1462500046.0
2008-09-12 00:40:00,149.725,149.745,149.66,149.67,1053600029.0
2008-09-12 00:45:00,149.67,149.72,149.67,149.7,1162832394.0
2008-09-12 00:50:00,149.71,149.78,149.65,149.73,441132400.0
2008-09-12 00:55:00,149.73,149.74,149.63,149.73,1079300003.0
2008-09-12 01:00:00,149.73,149.85,149.71,149.85,1450997204.0
2008-09-12 01:05:00,149.86,149.95,149.855,149.94,565700002.0
2008-09-12 01:10:00,149.93,150.01,149.915,149.94,489124000.0
2008-09-12 01:15:00,149.94,149.94,149.815,149.84,474000000.0
2008-09-12 01:20:00,149.84,149.855,149.74,149.77,818899996.0
2008-09-12 01:25:00,149.77,149.855,149.76,149.82,762972000.0
2008-09-12 01:30:00,149.83,149.85,149.77,149.78,1488200009.0
2008-09-12 01:35:00,149.77,149.88,149.77,149.88,785600003.0
2008-09-12 01:40:00,149.88,150.17,149.86,150.16,2477600006.0
2008-09-12 01:45:00,150.17,150.28,150.055,150.055,2383100004.0
2008-09-12 01:50:00,150.06,150.15,150.05,150.15,1088800003.0
2008-09-12 01:55:00,150.14,150.145,150.07,150.09,936000000.0
2008-09-12 02:00:00,150.09,150.12,150.02,150.02,910799999.0
2008-09-12 02:05:00,150.02,150.14,149.98,150.13,940800002.0
2008-09-12 02:10:00,150.14,150.41,150.13,150.38,1346732400.0
2008-09-12 02:15:00,150.385,150.53,150.295,150.41,4139740018.0
2008-09-12 02:20:00,150.41,150.45,150.24,150.25,1989400010.0
2008-09-12 02:25:00,150.24,150.295,150.21,150.21,1668100010.0
2008-09-12 02:30:00,150.195,150.21,150.155,150.16,1490600001.0
2008-09-12 02:35:00,150.16,150.175,150.06,150.07,1411700001.0
2008-09-12 02:40:00,150.075,150.075,149.77,149.945,2582354001.0
2008-09-12 02:45:00,149.945,150.065,149.915,149.96,2917200004.0
2008-09-12 02:50:00,149.945,149.99,149.87,149.975,1984800000.0
2008-09-12 02:55:00,149.965,150.0,149.9,149.9,1634899999.0
2008-09-12 03:00:00,149.89,149.89,149.7,149.75,1842380000.0
2008-09-12 03:05:00,149.75,149.895,149.56,149.59,3136400026.0
2008-09-12 03:10:00,149.59,149.67,149.57,149.66,1281500001.0
2008-09-12 03:15:00,149.66,149.77,149.6,149.76,1338700000.0
2008-09-12 03:20:00,149.76,149.82,149.755,149.8,1283900000.0
2008-09-12 03:25:00,149.8,149.81,149.715,149.75,1284300000.0
2008-09-12 03:30:00,149.75,149.83,149.735,149.83,2182100000.0
2008-09-12 03:35:00,149.83,149.89,149.775,149.875,1317500003.0
2008-09-12 03:40:00,149.875,149.915,149.84,149.86,1615200001.0
2008-09-12 03:45:00,149.86,149.905,149.84,149.9,771300000.0
2008-09-12 03:50:00,149.9,149.96,149.865,149.93,2232400004.0
2008-09-12 03:55:00,149.925,150.04,149.925,149.97,1969400002.0
2008-09-12 04:00:00,149.97,150.31,149.955,150.29,2843000001.0
2008-09-12 04:05:00,150.29,150.29,150.165,150.17,3140800003.0
2008-09-12 04:10:00,150.17,150.18,150.035,150.05,1134200000.0
2008-09-12 04:15:00,150.05,150.1,150.0,150.085,989800000.0
2008-09-12 04:20:00,150.1,150.21,150.095,150.17,1384900001.0
2008-09-12 04:25:00,150.17,150.17,150.065,150.08,1214400005.0
2008-09-12 04:30:00,150.08,150.165,150.025,150.14,2339500002.0
2008-09-12 04:35:00,150.145,150.15,150.08,150.095,2017800013.0
2008-09-12 04:40:00,150.095,150.16,150.055,150.065,1466900010.0
2008-09-12 04:45:00,150.065,150.085,150.045,150.07,550900000.0
2008-09-12 04:50:00,150.07,150.07,150.025,150.025,328500000.0
2008-09-12 04:55:00,150.025,150.025,149.96,149.99,672500000.0
2008-09-12 05:00:00,149.99,150.0,149.915,149.95,1034899999.0
2008-09-12 05:05:00,149.95,150.005,149.95,149.98,790400000.0
2008-09-12 05:10:00,149.99,150.03,149.915,149.97,1084900000.0
2008-09-12 05:15:00,149.965,150.03,149.93,149.99,779600000.0
2008-09-12 05:20:00,149.99,150.06,149.93,150.01,782700001.0
2008-09-12 05:25:00,150.01,150.01,149.935,150.0,1365100007.0
2008-09-12 05:30:00,150.0,150.01,149.96,150.0,1348700004.0
2008-09-12 05:35:00,150.0,150.03,149.96,149.98,1353500003.0
2008-09-12 05:40:00,149.99,149.99,149.935,149.94,1426800000.0
2008-09-12 05:45:00,149.94,149.96,149.91,149.93,921500000.0
2008-09-12 05:50:00,149.93,149.93,149.86,149.9,878900004.0
2008-09-12 05:55:00,149.92,149.95,149.87,149.91,975200002.0
2008-09-12 06:00:00,149.9,149.96,149.845,149.93,2214300002.0
2008-09-12 06:05:00,149.93,149.95,149.895,149.92,1451499995.0
2008-09-12 06:10:00,149.92,150.03,149.91,150.03,902399999.0
2008-09-12 06:15:00,150.03,150.04,149.995,150.03,1132799999.0
2008-09-12 06:20:00,150.03,150.07,150.0,150.02,605700000.0
2008-09-12 06:25:00,150.025,150.05,149.985,150.015,1349700005.0
2008-09-12 06:30:00,150.015,150.07,150.01,150.07,902500000.0
2008-09-12 06:35:00,150.07,150.18,150.06,150.18,938500001.0
2008-09-12 06:40:00,150.18,150.23,150.105,150.13,886999999.0
2008-09-12 06:45:00,150.12,150.12,150.075,150.115,1142600005.0
2008-09-12 06:50:00,150.12,150.16,150.09,150.135,1579300000.0
2008-09-12 06:55:00,150.135,150.14,150.085,150.14,1348300001.0
2008-09-12 07:00:00,150.14,150.16,150.065,150.09,991900000.0
2008-09-12 07:05:00,150.09,150.09,149.965,150.005,1500200001.0
2008-09-12 07:10:00,150.0,150.04,149.97,149.985,1607400001.0
2008-09-12 07:15:00,149.99,150.0,149.94,149.995,993600001.0
2008-09-12 07:20:00,149.995,150.05,149.995,150.02,1502900014.0
2008-09-12 07:25:00,150.025,150.12,150.025,150.095,1381700000.0
2008-09-12 07:30:00,150.095,150.22,150.095,150.15,2430599999.0
2008-09-12 07:35:00,150.15,150.185,150.125,150.16,1406400001.0
2008-09-12 07:40:00,150.17,150.27,150.16,150.26,1847900002.0
2008-09-12 07:45:00,150.27,150.485,150.265,150.42,2413100001.0
2008-09-12 07:50:00,150.41,150.43,150.26,150.3,3108000003.0
2008-09-12 07:55:00,150.31,150.44,150.295,150.405,2771900000.0
2008-09-12 08:00:00,150.405,150.485,150.385,150.41,3372999999.0
2008-09-12 08:05:00,150.41,150.41,150.34,150.34,4120000003.0
2008-09-12 08:10:00,150.345,150.4,150.31,150.36,3487700003.0
2008-09-12 08:15:00,150.36,150.39,150.315,150.335,3633299992.0
2008-09-12 08:20:00,150.335,150.65,150.32,150.65,3646199999.0
2008-09-12 08:25:00,150.645,150.71,150.58,150.645,4356620003.0
2008-09-12 08:30:00,150.65,150.78,150.615,150.78,3480099999.0
2008-09-12 08:35:00,150.78,151.065,150.77,151.065,3924137501.0
2008-09-12 08:40:00,151.065,151.125,151.03,151.08,3192550001.0
2008-09-12 08:45:00,151.09,151.09,150.94,150.95,2186500001.0
2008-09-12 08:50:00,150.945,151.06,150.94,150.94,2404981002.0
2008-09-12 08:55:00,150.94,151.08,150.89,151.07,2108521499.0
2008-09-12 09:00:00,151.07,151.435,151.04,151.43,2310040501.0
2008-09-12 09:05:00,151.43,151.54,151.36,151.5,4385099997.0
2008-09-12 09:10:00,151.5,151.655,151.5,151.54,4637400008.0
2008-09-12 09:15:00,151.54,151.56,151.245,151.265,4450585017.0
2008-09-12 09:20:00,151.28,151.46,151.255,151.455,3478800009.0
2008-09-12 09:25:00,151.455,151.49,151.39,151.46,2357500001.0
2008-09-12 09:30:00,151.46,151.47,151.16,151.27,4286467522.0
2008-09-12 09:35:00,151.255,151.3,151.185,151.28,1492767497.0
2008-09-12 09:40:00,151.28,151.29,151.18,151.19,1891467494.0
2008-09-12 09:45:00,151.19,151.32,151.19,151.27,1500400000.0
2008-09-12 09:50:00,151.27,151.28,151.18,151.24,1630400000.0
2008-09-12 09:55:00,151.24,151.29,151.2,151.27,1013200000.0
2008-09-12 10:00:00,151.28,151.51,151.27,151.51,1980200001.0
2008-09-12 10:05:00,151.51,151.53,151.33,151.33,2049000000.0
2008-09-12 10:10:00,151.33,151.54,151.305,151.53,2170300002.0
2008-09-12 10:15:00,151.53,151.55,151.465,151.52,2571399998.0
2008-09-12 10:20:00,151.52,151.745,151.5,151.7,2015600006.0
2008-09-12 10:25:00,151.7,151.71,151.62,151.635,2694999999.0
2008-09-12 10:30:00,151.635,151.73,151.605,151.66,3495500001.0
2008-09-12 10:35:00,151.66,151.67,151.59,151.6,1606099999.0
2008-09-12 10:40:00,151.6,151.715,151.6,151.69,1092600001.0
2008-09-12 10:45:00,151.7,151.86,151.675,151.84,2434299999.0
2008-09-12 10:50:00,151.83,151.86,151.71,151.71,2358900001.0
2008-09-12 10:55:00,151.71,151.78,151.7,151.735,3688600011.0
2008-09-12 11:00:00,151.74,151.74,151.59,151.6,3093099997.0
2008-09-12 11:05:00,151.59,151.76,151.59,151.67,2214400000.0
2008-09-12 11:10:00,151.67,151.73,151.615,151.625,3131299998.0
2008-09-12 11:15:00,151.625,151.68,151.5,151.55,3036700001.0
2008-09-12 11:20:00,151.55,151.55,151.41,151.43,2089300002.0
2008-09-12 11:25:00,151.43,151.555,151.425,151.46,2245400002.0
2008-09-12 11:30:00,151.465,151.57,151.465,151.53,2070700000.0
2008-09-12 11:35:00,151.53,151.57,151.465,151.56,1726199999.0
2008-09-12 11:40:00,151.56,151.58,151.47,151.48,781200000.0
2008-09-12 11:45:00,151.48,151.48,151.4,151.405,1500599999.0
2008-09-12 11:50:00,151.4,151.42,151.35,151.41,1531200000.0
2008-09-12 11:55:00,151.41,151.49,151.4,151.42,1273100000.0
2008-09-12 12:00:00,151.42,151.6,151.41,151.6,1739800001.0
2008-09-12 12:05:00,151.6,151.745,151.585,151.73,2674500003.0
2008-09-12 12:10:00,151.73,151.73,151.655,151.68,3657700016.0
2008-09-12 12:15:00,151.68,151.735,151.64,151.715,5025000006.0
2008-09-12 12:20:00,151.715,151.715,151.53,151.54,4347700010.0
2008-09-12 12:25:00,151.54,151.61,151.49,151.58,1377000001.0
2008-09-12 12:30:00,151.58,151.67,151.58,151.67,1231299999.0
2008-09-12 12:35:00,151.67,151.67,151.615,151.63,1445799999.0
2008-09-12 12:40:00,151.63,151.63,151.455,151.51,2268199999.0
2008-09-12 12:45:00,151.51,151.51,151.35,151.36,1509599997.0
2008-09-12 12:50:00,151.36,151.39,151.3,151.31,1121900001.0
2008-09-12 12:55:00,151.31,151.36,151.24,151.32,1575900000.0
2008-09-12 13:00:00,151.32,151.47,151.31,151.44,1986399999.0
2008-09-12 13:05:00,151.44,151.46,151.155,151.165,2342200002.0
2008-09-12 13:10:00,151.155,151.2,151.09,151.16,2382099998.0
2008-09-12 13:15:00,151.16,151.27,151.15,151.19,2046600000.0
2008-09-12 13:20:00,151.19,151.19,151.14,151.18,1808299999.0
2008-09-12 13:25:00,151.175,151.2,151.04,151.08,2050700002.0
2008-09-12 13:30:00,151.075,151.09,150.85,150.955,4206500008.0
2008-09-12 13:35:00,150.96,151.01,150.615,150.615,4513000006.0
2008-09-12 13:40:00,150.615,150.86,150.615,150.77,4047599997.0
2008-09-12 13:45:00,150.77,150.84,150.68,150.71,4223600007.0
2008-09-12 13:50:00,150.71,150.76,150.7,150.74,2170400002.0
2008-09-12 13:55:00,150.735,150.805,150.685,150.79,2755800004.0
2008-09-12 14:00:00,150.78,150.84,150.765,150.83,2981300000.0
2008-09-12 14:05:00,150.83,150.91,150.795,150.85,4444100010.0
2008-09-12 14:10:00,150.85,150.91,150.82,150.91,3563900000.0
2008-09-12 14:15:00,150.91,150.96,150.84,150.92,2890600003.0
2008-09-12 14:20:00,150.92,150.92,150.78,150.8,3742200002.0
2008-09-12 14:25:00,150.8,151.05,150.755,151.02,3703199995.0
2008-09-12 14:30:00,151.045,151.06,150.76,150.96,3607200015.0
2008-09-12 14:35:00,150.96,151.01,150.84,150.89,2312800000.0
2008-09-12 14:40:00,150.89,150.96,150.88,150.95,1867500003.0
2008-09-12 14:45:00,150.95,151.08,150.92,151.05,1925600001.0
2008-09-12 14:50:00,151.05,151.215,151.02,151.2,2424699999.0
2008-09-12 14:55:00,151.2,151.2,151.035,151.17,1674399999.0
2008-09-12 15:00:00,151.17,151.2,150.96,151.0,2209500001.0
2008-09-12 15:05:00,151.0,151.0,150.7,150.77,4463100019.0
2008-09-12 15:10:00,150.77,150.825,150.66,150.72,5093900008.0
2008-09-12 15:15:00,150.72,150.99,150.66,150.99,2846599996.0
2008-09-12 15:20:00,150.99,151.08,150.97,151.0,3073600003.0
2008-09-12 15:25:00,151.0,151.04,150.665,150.73,2423600000.0
2008-09-12 15:30:00,150.725,150.98,150.59,150.965,3909200003.0
2008-09-12 15:35:00,150.97,151.14,150.915,151.04,4859500006.0
2008-09-12 15:40:00,151.04,151.12,150.93,151.07,2870999999.0
2008-09-12 15:45:00,151.07,151.08,150.835,150.84,2821400001.0
2008-09-12 15:50:00,150.83,151.29,150.81,151.22,2500400001.0
2008-09-12 15:55:00,151.22,151.225,150.875,150.89,3157300002.0
2008-09-12 16:00:00,150.9,151.035,150.805,151.02,3588500002.0
2008-09-12 16:05:00,151.02,151.27,151.02,151.15,2896399998.0
2008-09-12 16:10:00,151.15,151.19,151.0,151.16,2165200000.0
2008-09-12 16:15:00,151.155,151.4,151.135,151.36,3868200000.0
2008-09-12 16:20:00,151.355,151.44,151.28,151.44,2114800000.0
2008-09-12 16:25:00,151.44,151.72,151.44,151.63,2657999999.0
2008-09-12 16:30:00,151.63,151.74,151.58,151.73,2400400001.0
2008-09-12 16:35:00,151.73,151.73,151.605,151.7,2178100000.0
2008-09-12 16:40:00,151.7,151.95,151.7,151.88,1591000000.0
2008-09-12 16:45:00,151.88,152.13,151.84,152.13,1940400001.0
2008-09-12 16:50:00,152.14,152.235,152.115,152.225,2685600002.0
2008-09-12 16:55:00,152.225,152.26,151.945,152.06,3356600004.0
2008-09-12 17:00:00,152.065,152.315,152.02,152.29,1639599999.0
2008-09-12 17:05:00,152.29,152.38,152.25,152.33,1524000001.0
2008-09-12 17:10:00,152.33,152.39,152.33,152.39,1160100000.0
2008-09-12 17:15:00,152.38,152.94,152.38,152.825,2357100001.0
2008-09-12 17:20:00,152.825,152.94,152.745,152.8,3569900002.0
2008-09-12 17:25:00,152.8,152.87,152.765,152.81,3033300000.0
2008-09-12 17:30:00,152.8,152.84,152.405,152.51,3209100003.0
2008-09-12 17:35:00,152.51,152.59,152.405,152.55,1451000000.0
2008-09-12 17:40:00,152.54,152.54,152.245,152.3,2591800000.0
2008-09-12 17:45:00,152.3,152.585,152.255,152.565,3892400005.0
2008-09-12 17:50:00,152.565,152.565,152.35,152.38,2441699998.0
2008-09-12 17:55:00,152.38,152.4,152.255,152.355,2241799999.0
2008-09-12 18:00:00,152.36,152.42,152.21,152.25,1717500001.0
2008-09-12 18:05:00,152.26,152.33,152.175,152.22,1581100000.0
2008-09-12 18:10:00,152.22,152.26,152.17,152.22,1361199999.0
2008-09-12 18:15:00,152.21,152.39,152.16,152.37,616700000.0
2008-09-12 18:20:00,152.38,152.46,152.35,152.42,528799999.0
2008-09-12 18:25:00,152.42,152.48,152.35,152.47,885600000.0
2008-09-12 18:30:00,152.47,152.575,152.47,152.54,726500000.0
2008-09-12 18:35:00,152.54,152.8,152.54,152.8,822500000.0
2008-09-12 18:40:00,152.81,152.88,152.71,152.82,777400000.0
2008-09-12 18:45:00,152.82,152.82,152.42,152.54,2260000002.0
2008-09-12 18:50:00,152.54,152.62,152.45,152.48,808400000.0
2008-09-12 18:55:00,152.47,152.495,152.39,152.39,852900000.0
2008-09-12 19:00:00,152.4,152.48,152.345,152.48,567900000.0
2008-09-12 19:05:00,152.48,152.53,152.39,152.43,795499999.0
2008-09-12 19:10:00,152.42,152.43,152.31,152.35,786800000.0
2008-09-12 19:15:00,152.35,152.6,152.35,152.41,1402200000.0
2008-09-12 19:20:00,152.41,152.51,152.38,152.44,972000000.0
2008-09-12 19:25:00,152.44,152.69,152.435,152.53,1140600001.0
2008-09-12 19:30:00,152.53,152.57,152.5,152.53,896800000.0
2008-09-12 19:35:00,152.53,152.57,152.45,152.48,795100001.0
2008-09-12 19:40:00,152.48,152.54,152.41,152.44,1188800000.0
2008-09-12 19:45:00,152.455,152.63,152.43,152.63,834700000.0
2008-09-12 19:50:00,152.63,152.745,152.63,152.71,834400000.0
2008-09-12 19:55:00,152.72,152.72,152.63,152.66,586600000.0
2008-09-12 20:00:00,152.66,152.73,152.5,152.56,741000000.0
2008-09-12 20:05:00,152.56,152.61,152.545,152.59,545800000.0
2008-09-12 20:10:00,152.59,152.65,152.58,152.62,476000000.0
2008-09-12 20:15:00,152.62,152.68,152.58,152.6,925800000.0
2008-09-12 20:20:00,152.6,152.75,152.59,152.685,1326000000.0
2008-09-12 20:25:00,152.685,152.79,152.665,152.79,1764600001.0
2008-09-12 20:30:00,152.79,152.83,152.74,152.75,771499999.0
2008-09-12 20:35:00,152.75,152.98,152.74,152.98,690600000.0
2008-09-12 20:40:00,152.98,153.09,152.95,153.09,1125900000.0
2008-09-12 20:45:00,153.08,153.175,153.08,153.11,712900000.0
2008-09-12 20:50:00,153.11,153.13,153.04,153.04,479300000.0
2008-09-12 20:55:00,153.04,153.22,153.04,153.18,933400000.0
2008-09-12 21:00:00,153.19,153.21,153.13,153.19,528500000.0
2008-09-12 21:05:00,153.2,153.345,153.16,153.34,1313900000.0
2008-09-12 21:10:00,153.335,153.39,153.27,153.385,997000000.0
2008-09-12 21:15:00,153.38,153.42,153.34,153.4,854400000.0
2008-09-12 21:20:00,153.4,153.42,153.35,153.35,405200000.0
2008-09-12 21:25:00,153.34,153.35,153.23,153.27,598100000.0
2008-09-12 21:30:00,153.27,153.29,153.235,153.28,697500000.0
2008-09-12 21:35:00,153.28,153.29,153.21,153.22,744400000.0
2008-09-12 21:40:00,153.22,153.245,153.18,153.2,675700000.0
2008-09-12 21:45:00,153.19,153.225,153.14,153.2,667100003.0
2008-09-12 21:50:00,153.2,153.26,153.2,153.23,453599999.0
2008-09-12 21:55:00,153.22,153.36,153.22,153.33,705600002.0
2008-09-12 22:00:00,153.345,153.46,153.345,153.4,339100000.0
2008-09-12 22:05:00,153.4,153.4,153.36,153.39,415800000.0
2008-09-12 22:10:00,153.38,153.445,153.38,153.38,813099999.0
2008-09-12 22:15:00,153.38,153.42,153.38,153.38,477300000.0
2008-09-12 22:20:00,153.38,153.47,153.37,153.46,919500000.0
2008-09-12 22:25:00,153.45,153.49,153.43,153.44,1124199999.0
2008-09-12 22:30:00,153.44,153.48,153.41,153.44,836300002.0
2008-09-12 22:35:00,153.44,153.55,153.43,153.54,1614699997.0
2008-09-12 22:40:00,153.54,153.54,153.46,153.47,2064099989.0
2008-09-12 22:45:00,153.48,153.55,153.435,153.47,1342799998.0
2008-09-12 22:50:00,153.435,153.48,153.345,153.405,2068000002.0
2008-09-12 22:55:00,153.405,153.505,153.375,153.48,1958899995.0
2008-09-14 23:30:00,151.745,151.745,151.455,151.485,31000000.0
2008-09-14 23:35:00,151.545,151.545,151.35,151.36,48000000.0
2008-09-14 23:40:00,151.33,151.545,151.27,151.42,41000000.0
2008-09-14 23:45:00,151.51,151.535,151.33,151.475,290200000.0
2008-09-14 23:50:00,151.39,151.525,151.28,151.455,311800000.0
2008-09-14 23:55:00,151.38,151.52,151.325,151.39,374300000.0
2008-09-15 00:00:00,151.375,151.475,151.095,151.275,943000000.0
2008-09-15 00:05:00,151.23,151.975,151.225,151.975,1059400000.0
2008-09-15 00:10:00,151.995,152.435,151.995,152.175,726700000.0
2008-09-15 00:15:00,152.215,152.215,151.545,151.775,406600000.0
2008-09-15 00:20:00,151.805,151.86,151.64,151.795,221200000.0
2008-09-15 00:25:00,151.815,152.17,151.735,152.095,246700000.0
2008-09-15 00:30:00,152.095,152.28,151.9,152.02,419700000.0
2008-09-15 00:35:00,152.045,152.11,151.93,152.06,342200000.0
2008-09-15 00:40:00,152.06,152.19,151.995,152.19,225300000.0
2008-09-15 00:45:00,152.185,152.275,152.005,152.17,582900000.0
2008-09-15 00:50:00,152.16,152.22,151.975,152.13,483900000.0
2008-09-15 00:55:00,152.14,152.21,152.005,152.02,428600000.0
2008-09-15 01:00:00,152.01,152.21,151.975,152.19,627500000.0
2008-09-15 01:05:00,152.195,152.395,152.105,152.31,276900000.0
2008-09-15 01:10:00,152.325,152.65,152.235,152.38,482400000.0
2008-09-15 01:15:00,152.39,152.875,152.255,152.845,497500000.0
2008-09-15 01:20:00,152.855,152.875,152.59,152.735,326500000.0
2008-09-15 01:25:00,152.725,152.745,152.435,152.58,231100000.0
2008-09-15 01:30:00,152.555,152.56,152.4,152.5,105300000.0
2008-09-15 01:35:00,152.435,152.81,152.38,152.595,215000000.0
2008-09-15 01:40:00,152.605,152.76,152.465,152.54,344000000.0
2008-09-15 01:45:00,152.56,152.6,152.4,152.6,498300000.0
2008-09-15 01:50:00,152.59,152.62,152.385,152.495,825400000.0
2008-09-15 01:55:00,152.47,152.57,152.185,152.255,997700000.0
2008-09-15 02:00:00,152.26,152.29,152.08,152.19,749400000.0
2008-09-15 02:05:00,152.19,152.265,152.105,152.235,812000000.0
2008-09-15 02:10:00,152.24,152.76,152.205,152.68,928300000.0
2008-09-15 02:15:00,152.68,152.755,152.53,152.58,1048600000.0
2008-09-15 02:20:00,152.585,152.635,152.18,152.23,1315000000.0
2008-09-15 02:25:00,152.23,152.285,152.175,152.21,1613200000.0
2008-09-15 02:30:00,152.21,152.36,152.16,152.335,999700000.0
2008-09-15 02:35:00,152.335,152.6,152.335,152.385,1525600000.0
2008-09-15 02:40:00,152.385,152.66,152.38,152.58,2637600000.0
2008-09-15 02:45:00,152.58,152.64,152.34,152.34,2565500003.0
2008-09-15 02:50:00,152.34,152.38,152.05,152.06,3032900023.0
2008-09-15 02:55:00,152.065,152.245,152.06,152.205,2305699998.0
2008-09-15 03:00:00,152.21,152.225,151.96,152.06,3279500028.0
2008-09-15 03:05:00,152.06,152.205,152.0,152.015,2760600029.0
2008-09-15 03:10:00,151.995,152.12,151.895,152.09,2177400001.0
2008-09-15 03:15:00,152.1,152.24,152.1,152.15,1693700016.0
2008-09-15 03:20:00,152.15,152.195,152.13,152.15,4425800040.0
2008-09-15 03:25:00,152.15,152.36,152.13,152.35,3370499998.0
2008-09-15 03:30:00,152.35,152.49,152.25,152.3,1515300000.0
2008-09-15 03:35:00,152.3,152.39,152.21,152.22,1458499998.0
2008-09-15 03:40:00,152.22,152.36,152.22,152.3,1508000008.0
2008-09-15 03:45:00,152.3,152.3,152.225,152.23,257800000.0
2008-09-15 03:50:00,152.23,152.29,152.1,152.21,2749200033.0
2008-09-15 03:55:00,152.21,152.32,152.21,152.27,1342500000.0
2008-09-15 04:00:00,152.27,152.27,152.1,152.215,3039500017.0
2008-09-15 04:05:00,152.23,152.37,152.195,152.29,1611599999.0
2008-09-15 04:10:00,152.285,152.475,152.245,152.415,1542700005.0
2008-09-15 04:15:00,152.42,152.575,152.35,152.55,2393199998.0
2008-09-15 04:20:00,152.545,152.63,152.48,152.505,1822899999.0
2008-09-15 04:25:00,152.515,152.665,152.475,152.635,1761800000.0
2008-09-15 04:30:00,152.64,152.66,152.43,152.43,2348800001.0
2008-09-15 04:35:00,152.43,152.505,152.29,152.39,2466900004.0
2008-09-15 04:40:00,152.38,152.43,152.28,152.305,2169199998.0
2008-09-15 04:45:00,152.305,152.335,152.1,152.175,2782199999.0
2008-09-15 04:50:00,152.175,152.365,152.1,152.13,3588800030.0
2008-09-15 04:55:00,152.13,152.15,152.03,152.13,3578700034.0
2008-09-15 05:00:00,152.13,152.31,151.92,152.155,2279300001.0
2008-09-15 05:05:00,152.18,152.255,152.06,152.2,2149000028.0
2008-09-15 05:10:00,152.2,152.31,152.115,152.215,2158500022.0
2008-09-15 05:15:00,152.21,152.32,152.1,152.1,2431599999.0
2008-09-15 05:20:00,152.1,152.51,152.1,152.38,1972799995.0
2008-09-15 05:25:00,152.38,152.38,152.19,152.2,3045399993.0
2008-09-15 05:30:00,152.2,152.49,152.2,152.44,3334200008.0
2008-09-15 05:35:00,152.44,152.57,152.4,152.45,4085900004.0
2008-09-15 05:40:00,152.45,152.45,152.29,152.3,2887100009.0
2008-09-15 05:45:00,152.3,152.31,152.185,152.23,3056400011.0
2008-09-15 05:50:00,152.23,152.33,152.19,152.26,4649000011.0
2008-09-15 05:55:00,152.26,152.34,152.235,152.27,4937300071.0
2008-09-15 06:00:00,152.27,152.27,152.04,152.06,2267700025.0
2008-09-15 06:05:00,152.065,152.265,152.04,152.19,2333799997.0
2008-09-15 06:10:00,152.19,152.3,152.165,152.25,1608900003.0
2008-09-15 06:15:00,152.25,152.4,152.24,152.24,1192000003.0
2008-09-15 06:20:00,152.24,152.255,152.11,152.21,2306100001.0
2008-09-15 06:25:00,152.21,152.23,152.14,152.22,413299999.0
2008-09-15 06:30:00,152.22,152.235,151.99,152.15,2698500005.0
2008-09-15 06:35:00,152.15,152.3,151.985,152.14,3609900009.0
2008-09-15 06:40:00,152.14,152.385,152.12,152.24,3433299999.0
2008-09-15 06:45:00,152.25,152.3,151.975,152.08,2592700000.0
2008-09-15 06:50:00,152.08,152.08,151.88,151.94,3209500015.0
2008-09-15 06:55:00,151.94,152.44,151.93,152.35,1874700013.0
2008-09-15 07:00:00,152.35,152.45,152.265,152.405,1592100000.0
2008-09-15 07:05:00,152.405,152.66,152.39,152.66,1093499999.0
2008-09-15 07:10:00,152.66,152.665,152.565,152.59,1369300000.0
2008-09-15 07:15:00,152.59,152.635,152.29,152.3,2116399995.0
2008-09-15 07:20:00,152.3,152.54,152.2,152.53,2037600008.0
2008-09-15 07:25:00,152.53,152.54,152.24,152.36,1584800001.0
2008-09-15 07:30:00,152.35,152.545,152.19,152.19,2084999999.0
2008-09-15 07:35:00,152.19,152.395,152.19,152.34,2394400002.0
2008-09-15 07:40:00,152.34,152.64,152.335,152.56,2404100021.0
2008-09-15 07:45:00,152.56,152.56,152.285,152.29,4133300009.0
2008-09-15 07:50:00,152.3,152.42,152.275,152.38,4039600006.0
2008-09-15 07:55:00,152.38,152.55,152.3,152.55,3623700002.0
2008-09-15 08:00:00,152.55,152.66,152.045,152.055,4564900010.0
2008-09-15 08:05:00,152.05,152.225,151.98,152.12,3069900002.0
2008-09-15 08:10:00,152.12,152.15,151.785,151.905,2618267504.0
2008-09-15 08:15:00,151.9,151.91,151.61,151.77,4303100011.0
2008-09-15 08:20:00,151.755,151.765,151.59,151.7,3353599995.0
2008-09-15 08:25:00,151.71,151.985,151.7,151.87,3215999992.0
2008-09-15 08:30:00,151.86,151.985,151.555,151.64,3550899999.0
2008-09-15 08:35:00,151.64,151.77,151.305,151.77,3512100003.0
2008-09-15 08:40:00,151.78,151.78,151.32,151.35,3440999996.0
2008-09-15 08:45:00,151.35,151.51,151.26,151.33,4021000004.0
2008-09-15 08:50:00,151.335,151.525,151.235,151.51,4162600000.0
2008-09-15 08:55:00,151.52,151.535,151.22,151.255,2572500000.0
2008-09-15 09:00:00,151.25,151.26,150.99,151.235,3296700000.0
2008-09-15 09:05:00,151.23,151.335,151.11,151.26,2928999996.0
2008-09-15 09:10:00,151.26,151.475,151.24,151.35,1871599999.0
2008-09-15 09:15:00,151.35,151.43,151.34,151.41,2034900001.0
2008-09-15 09:20:00,151.4,151.525,151.27,151.32,2518899998.0
2008-09-15 09:25:00,151.32,151.32,150.92,151.01,1819499999.0
2008-09-15 09:30:00,151.015,151.06,150.9,150.915,2462899997.0
2008-09-15 09:35:00,150.92,151.06,150.895,151.02,2062167505.0
2008-09-15 09:40:00,151.02,151.04,150.84,150.915,2020300000.0
2008-09-15 09:45:00,150.92,150.94,150.43,150.44,2826699999.0
2008-09-15 09:50:00,150.44,150.46,150.275,150.345,2401167499.0
2008-09-15 09:55:00,150.35,150.625,150.335,150.51,2862000003.0
2008-09-15 10:00:00,150.51,150.51,150.16,150.185,2897400002.0
2008-09-15 10:05:00,150.18,150.215,149.94,149.95,4511600002.0
2008-09-15 10:10:00,149.95,149.97,149.59,149.69,3775199997.0
2008-09-15 10:15:00,149.69,149.95,149.66,149.89,3882000004.0
2008-09-15 10:20:00,149.89,150.145,149.585,149.585,3378300006.0
2008-09-15 10:25:00,149.565,149.68,149.495,149.575,3027700002.0
2008-09-15 10:30:00,149.575,149.685,149.455,149.52,2614799998.0
2008-09-15 10:35:00,149.51,149.555,149.21,149.33,3425200012.0
2008-09-15 10:40:00,149.325,149.425,149.26,149.36,3354399996.0
2008-09-15 10:45:00,149.36,149.39,148.93,149.04,2534100003.0
2008-09-15 10:50:00,149.04,149.2,149.03,149.1,2192400000.0
2008-09-15 10:55:00,149.1,149.47,149.095,149.3,2670399996.0
2008-09-15 11:00:00,149.3,149.78,149.22,149.78,2882400001.0
2008-09-15 11:05:00,149.78,150.01,149.64,149.68,4156500014.0
2008-09-15 11:10:00,149.68,149.775,149.42,149.51,1906799998.0
2008-09-15 11:15:00,149.51,149.585,149.495,149.52,2858500003.0
2008-09-15 11:20:00,149.52,149.665,149.51,149.61,3441600000.0
2008-09-15 11:25:00,149.605,149.625,149.49,149.51,2390900001.0
2008-09-15 11:30:00,149.51,149.625,149.485,149.56,3277000004.0
2008-09-15 11:35:00,149.56,149.72,149.5,149.65,1787500006.0
2008-09-15 11:40:00,149.66,149.67,149.36,149.475,2234999991.0
2008-09-15 11:45:00,149.49,149.735,149.46,149.675,3417999997.0
2008-09-15 11:50:00,149.68,149.79,149.65,149.69,4185999999.0
2008-09-15 11:55:00,149.695,149.89,149.565,149.875,2502000001.0
2008-09-15 12:00:00,149.88,150.075,149.82,149.84,3547599998.0
2008-09-15 12:05:00,149.84,150.09,149.805,150.09,2548400000.0
2008-09-15 12:10:00,150.09,150.11,149.91,149.91,2087799996.0
2008-09-15 12:15:00,149.91,149.91,149.56,149.72,2591999998.0
2008-09-15 12:20:00,149.72,149.75,149.65,149.66,3098299998.0
2008-09-15 12:25:00,149.66,149.69,149.52,149.535,2234899995.0
2008-09-15 12:30:00,149.535,149.59,149.435,149.51,3067099999.0
2008-09-15 12:35:00,149.51,149.75,149.435,149.715,2293800000.0
2008-09-15 12:40:00,149.715,149.735,149.57,149.62,1971700001.0
2008-09-15 12:45:00,149.62,149.645,149.23,149.24,3338200001.0
2008-09-15 12:50:00,149.24,149.41,149.215,149.32,2481860002.0
2008-09-15 12:55:00,149.32,149.46,149.15,149.38,2318859999.0
2008-09-15 13:00:00,149.38,149.47,149.19,149.21,2099400000.0
2008-09-15 13:05:00,149.21,149.43,149.095,149.365,3399954003.0
2008-09-15 13:10:00,149.365,149.39,149.19,149.24,2527200010.0
2008-09-15 13:15:00,149.23,149.34,149.13,149.17,2264000002.0
2008-09-15 13:20:00,149.16,149.255,148.98,148.99,3145400001.0
2008-09-15 13:25:00,148.99,149.05,148.59,148.71,3400100004.0
2008-09-15 13:30:00,148.71,148.965,148.7,148.81,2546500002.0
2008-09-15 13:35:00,148.81,148.95,148.56,148.93,2955500000.0
2008-09-15 13:40:00,148.93,148.94,148.54,148.81,2551400000.0
2008-09-15 13:45:00,148.81,149.16,148.81,149.02,2766400001.0
2008-09-15 13:50:00,149.02,149.26,148.86,149.21,2071200003.0
2008-09-15 13:55:00,149.21,149.32,149.155,149.17,3153300005.0
2008-09-15 14:00:00,149.18,149.33,149.07,149.28,3127200000.0
2008-09-15 14:05:00,149.27,149.73,149.19,149.72,2260800000.0
2008-09-15 14:10:00,149.72,149.93,149.625,149.88,3756400006.0
2008-09-15 14:15:00,149.88,149.965,149.74,149.9,3572999998.0
2008-09-15 14:20:00,149.91,149.91,149.55,149.57,2737199999.0
2008-09-15 14:25:00,149.57,149.68,149.41,149.44,2547400017.0
2008-09-15 14:30:00,149.405,149.46,149.205,149.325,2766399999.0
2008-09-15 14:35:00,149.325,149.58,149.17,149.55,2481700002.0
2008-09-15 14:40:00,149.55,149.7,149.455,149.6,2451300001.0
2008-09-15 14:45:00,149.6,149.685,149.425,149.48,2318500005.0
2008-09-15 14:50:00,149.48,149.57,149.47,149.57,1397200002.0
2008-09-15 14:55:00,149.57,149.785,149.53,149.595,1593500000.0
2008-09-15 15:00:00,149.59,149.655,149.455,149.51,2602500001.0
2008-09-15 15:05:00,149.51,149.65,149.4,149.44,2445499996.0
2008-09-15 15:10:00,149.44,149.52,149.395,149.5,3017999995.0
2008-09-15 15:15:00,149.5,149.775,149.42,149.74,4348199990.0
2008-09-15 15:20:00,149.74,149.775,149.58,149.58,3460299999.0
2008-09-15 15:25:00,149.57,149.84,149.56,149.84,2483000003.0
2008-09-15 15:30:00,149.84,150.08,149.785,150.08,4211200003.0
2008-09-15 15:35:00,150.08,150.43,150.08,150.17,4745300002.0
2008-09-15 15:40:00,150.145,150.435,150.14,150.28,4805400003.0
2008-09-15 15:45:00,150.28,150.375,149.96,149.99,3970699996.0
2008-09-15 15:50:00,149.985,150.095,149.85,150.0,4650600003.0
2008-09-15 15:55:00,150.0,150.015,149.805,149.83,4090299998.0
2008-09-15 16:00:00,149.83,150.02,149.805,150.02,3204300003.0
2008-09-15 16:05:00,150.02,150.055,149.92,149.99,2513300004.0
2008-09-15 16:10:00,149.99,150.33,149.935,150.33,2421800002.0
2008-09-15 16:15:00,150.33,150.555,150.33,150.44,3235099997.0
2008-09-15 16:20:00,150.44,150.44,150.135,150.19,3189300000.0
2008-09-15 16:25:00,150.19,150.22,150.09,150.14,2279700000.0
2008-09-15 16:30:00,150.14,150.235,149.99,150.2,3445099998.0
2008-09-15 16:35:00,150.2,150.38,150.17,150.215,3926499999.0
2008-09-15 16:40:00,150.215,150.22,150.105,150.12,1982600000.0
2008-09-15 16:45:00,150.12,150.21,150.0,150.07,2472800000.0
2008-09-15 16:50:00,150.08,150.595,150.04,150.57,1682800001.0
2008-09-15 16:55:00,150.58,150.845,150.455,150.725,3042199996.0
2008-09-15 17:00:00,150.735,150.925,150.725,150.79,3862900036.0
2008-09-15 17:05:00,150.79,150.8,150.64,150.7,4110000006.0
2008-09-15 17:10:00,150.71,150.91,150.71,150.755,3600299996.0
2008-09-15 17:15:00,150.755,150.94,150.75,150.87,2804100007.0
2008-09-15 17:20:00,150.86,150.875,150.63,150.73,3335699996.0
2008-09-15 17:25:00,150.73,150.73,150.545,150.6,1800300000.0
2008-09-15 17:30:00,150.615,150.7,150.56,150.63,1901100000.0
2008-09-15 17:35:00,150.63,150.63,150.36,150.43,1722300000.0
2008-09-15 17:40:00,150.44,150.445,149.885,149.91,2144000003.0
2008-09-15 17:45:00,149.91,150.03,149.84,150.005,1856167499.0
2008-09-15 17:50:00,150.005,150.07,149.735,149.735,3509200010.0
2008-09-15 17:55:00,149.73,149.85,149.57,149.775,2998099999.0
2008-09-15 18:00:00,149.775,150.175,149.715,150.13,4610899986.0
2008-09-15 18:05:00,150.13,150.215,150.01,150.19,4009999976.0
2008-09-15 18:10:00,150.19,150.525,150.06,150.2,3776699995.0
2008-09-15 18:15:00,150.22,150.34,150.16,150.26,5707800037.0
2008-09-15 18:20:00,150.26,150.53,150.255,150.37,3571000008.0
2008-09-15 18:25:00,150.37,150.37,150.005,150.025,6460700031.0
2008-09-15 18:30:00,150.025,150.15,150.02,150.07,3192800044.0
2008-09-15 18:35:00,150.07,150.09,150.0,150.02,2993699987.0
2008-09-15 18:40:00,150.02,150.03,149.825,149.885,4550299989.0
2008-09-15 18:45:00,149.885,149.965,149.86,149.95,3478300013.0
2008-09-15 18:50:00,149.945,150.285,149.925,150.28,3528000004.0
2008-09-15 18:55:00,150.28,150.335,150.12,150.26,2802300021.0
2008-09-15 19:00:00,150.25,150.35,150.11,150.235,2369200004.0
2008-09-15 19:05:00,150.21,150.265,150.095,150.245,2832999998.0
2008-09-15 19:10:00,150.245,150.27,150.145,150.23,2018500025.0
2008-09-15 19:15:00,150.23,150.3,150.175,150.28,2092100002.0
2008-09-15 19:20:00,150.275,150.295,150.23,150.26,5117899966.0
2008-09-15 19:25:00,150.25,150.275,150.105,150.155,1754600001.0
2008-09-15 19:30:00,150.15,150.19,150.075,150.175,3591199997.0
2008-09-15 19:35:00,150.17,150.24,150.13,150.21,1700599997.0
2008-09-15 19:40:00,150.22,150.235,150.1,150.23,1960699997.0
2008-09-15 19:45:00,150.235,150.255,150.035,150.065,2051100009.0
2008-09-15 19:50:00,150.065,150.065,149.74,149.755,4532499999.0
2008-09-15 19:55:00,149.755,149.785,149.655,149.78,2447199996.0
2008-09-15 20:00:00,149.785,150.055,149.775,149.945,2951300018.0
2008-09-15 20:05:00,149.95,150.025,149.745,149.76,2834899993.0
2008-09-15 20:10:00,149.76,149.88,149.685,149.81,2676700003.0
2008-09-15 20:15:00,149.81,149.95,149.81,149.87,3073000035.0
2008-09-15 20:20:00,149.865,149.89,149.775,149.79,1534800002.0
2008-09-15 20:25:00,149.79,149.87,149.71,149.77,2339900001.0
2008-09-15 20:30:00,149.76,149.77,149.595,149.665,2753900011.0
2008-09-15 20:35:00,149.67,149.68,149.61,149.68,1955600003.0
2008-09-15 20:40:00,149.68,149.745,149.565,149.71,3712300010.0
2008-09-15 20:45:00,149.71,149.92,149.67,149.91,1942000000.0
2008-09-15 20:50:00,149.925,149.975,149.805,149.95,3901700004.0
2008-09-15 20:55:00,149.95,150.54,149.94,150.24,4141000012.0
2008-09-15 21:00:00,150.24,150.25,150.025,150.04,5377600075.0
2008-09-15 21:05:00,150.04,150.185,150.01,150.18,4668300044.0
2008-09-15 21:10:00,150.18,150.53,150.155,150.51,4384700023.0
2008-09-15 21:15:00,150.51,150.52,150.21,150.25,3613100001.0
2008-09-15 21:20:00,150.255,150.42,150.215,150.39,2797100001.0
2008-09-15 21:25:00,150.39,150.425,150.095,150.15,4225700026.0
2008-09-15 21:30:00,150.125,150.535,150.08,150.525,3732600017.0
2008-09-15 21:35:00,150.54,150.64,150.165,150.345,3709200003.0
2008-09-15 21:40:00,150.355,150.585,150.32,150.54,4228000049.0
2008-09-15 21:45:00,150.54,150.615,150.315,150.435,3980500036.0
2008-09-15 21:50:00,150.435,150.45,150.11,150.155,4794699987.0
2008-09-15 21:55:00,150.155,150.205,150.1,150.16,6769699997.0
2008-09-15 22:00:00,150.16,150.18,149.99,150.02,2224000027.0
2008-09-15 22:05:00,150.03,150.03,149.75,149.75,3129600037.0
2008-09-15 22:10:00,149.75,149.945,149.715,149.93,2775100017.0
2008-09-15 22:15:00,149.93,149.945,149.75,149.81,2672900001.0
2008-09-15 22:20:00,149.825,149.825,149.51,149.615,2973400004.0
2008-09-15 22:25:00,149.63,149.635,149.47,149.51,1807300001.0
2008-09-15 22:30:00,149.505,149.56,149.46,149.51,1301299998.0
2008-09-15 22:35:00,149.51,149.55,149.395,149.41,1281299992.0
2008-09-15 22:40:00,149.41,149.41,149.195,149.3,2027200011.0
2008-09-15 22:45:00,149.26,149.38,149.175,149.25,3118700042.0
2008-09-15 22:50:00,149.25,149.255,148.995,149.025,1467800005.0
2008-09-15 22:55:00,149.04,149.21,149.015,149.155,1419299999.0
2008-09-15 23:00:00,149.155,149.155,149.025,149.135,1535400018.0
2008-09-15 23:05:00,149.12,149.165,149.105,149.11,1657099976.0
2008-09-15 23:10:00,149.15,149.275,149.115,149.18,752700005.0
2008-09-15 23:15:00,149.18,149.21,149.17,149.18,3565300111.0
2008-09-15 23:20:00,149.18,149.18,148.99,149.04,3535800072.0
2008-09-15 23:25:00,149.04,149.105,148.99,149.095,693800000.0
2008-09-15 23:30:00,149.085,149.345,149.055,149.345,785100001.0
2008-09-15 23:35:00,149.345,149.48,149.33,149.42,930800000.0
2008-09-15 23:40:00,149.42,149.48,149.3,149.32,754700007.0
2008-09-15 23:45:00,149.315,149.33,149.105,149.145,3305400105.0
2008-09-15 23:50:00,149.15,149.195,149.09,149.17,633800000.0
2008-09-15 23:55:00,149.17,149.23,148.98,148.98,633500000.0
2008-09-16 00:00:00,149.01,149.02,148.78,148.84,953900000.0
2008-09-16 00:05:00,148.855,148.91,148.74,148.88,837899999.0
2008-09-16 00:10:00,148.88,148.905,148.625,148.725,2367199996.0
2008-09-16 00:15:00,148.715,148.755,148.62,148.73,748399999.0
2008-09-16 00:20:00,148.735,148.88,148.73,148.88,586300001.0
2008-09-16 00:25:00,148.885,149.045,148.88,149.03,776900024.0
2008-09-16 00:30:00,149.03,149.08,148.885,148.92,1160399998.0
2008-09-16 00:35:00,148.92,148.97,148.835,148.96,1394500001.0
2008-09-16 00:40:00,148.965,149.02,148.925,148.94,666200000.0
2008-09-16 00:45:00,148.94,148.985,148.885,148.9,947600000.0
2008-09-16 00:50:00,148.9,148.9,148.765,148.8,920600000.0
2008-09-16 00:55:00,148.805,148.87,148.7,148.72,2076500002.0
2008-09-16 01:00:00,148.71,148.78,148.65,148.73,1582900005.0
2008-09-16 01:05:00,148.74,148.795,148.725,148.765,1030900007.0
2008-09-16 01:10:00,148.755,148.765,148.74,148.76,603900002.0
2008-09-16 01:15:00,148.76,148.76,148.72,148.73,80300000.0
2008-09-16 01:20:00,148.73,148.74,148.66,148.66,578399991.0
2008-09-16 01:25:00,148.66,148.66,148.55,148.63,2224599980.0
2008-09-16 01:30:00,148.64,149.135,148.63,149.13,1494100002.0
2008-09-16 01:35:00,149.13,149.13,149.01,149.09,702700000.0
2008-09-16 01:40:00,149.04,149.09,148.86,148.86,1322699978.0
2008-09-16 01:45:00,148.87,148.87,148.585,148.65,2529402734.0
2008-09-16 01:50:00,148.645,148.67,148.54,148.575,1935699999.0
2008-09-16 01:55:00,148.57,148.685,148.365,148.445,3001200003.0
2008-09-16 02:00:00,148.445,148.445,148.135,148.28,2643699999.0
2008-09-16 02:05:00,148.28,148.495,148.28,148.36,1129700000.0
2008-09-16 02:10:00,148.365,148.53,148.29,148.505,2147300003.0
2008-09-16 02:15:00,148.51,148.52,148.36,148.43,2818900009.0
2008-09-16 02:20:00,148.435,148.54,148.415,148.49,3854899955.0
2008-09-16 02:25:00,148.49,148.49,148.315,148.37,2928900009.0
2008-09-16 02:30:00,148.37,148.37,148.22,148.28,2674500023.0
2008-09-16 02:35:00,148.28,148.3,148.145,148.265,2807900023.0
2008-09-16 02:40:00,148.26,148.27,148.015,148.04,5007900061.0
2008-09-16 02:45:00,148.04,148.325,148.03,148.31,1814500004.0
2008-09-16 02:50:00,148.31,148.395,148.23,148.31,2968900011.0
2008-09-16 02:55:00,148.35,148.39,148.25,148.375,1890935000.0
2008-09-16 03:00:00,148.38,148.59,148.355,148.55,4280700028.0
2008-09-16 03:05:00,148.55,148.69,148.49,148.6,3101400017.0
2008-09-16 03:10:00,148.6,148.69,148.5,148.505,2066400007.0
2008-09-16 03:15:00,148.5,148.54,148.46,148.525,1870300057.0
2008-09-16 03:20:00,148.525,148.695,148.49,148.5,2686000010.0
2008-09-16 03:25:00,148.5,148.56,148.445,148.45,1537800003.0
2008-09-16 03:30:00,148.45,148.735,148.45,148.73,2712100023.0
2008-09-16 03:35:00,148.73,148.86,148.7,148.79,1862000001.0
2008-09-16 03:40:00,148.79,148.795,148.65,148.67,1486500003.0
2008-09-16 03:45:00,148.67,148.78,148.66,148.775,1820200002.0
2008-09-16 03:50:00,148.78,148.79,148.625,148.65,915599997.0
2008-09-16 03:55:00,148.65,148.69,148.59,148.6,2806800020.0
2008-09-16 04:00:00,148.6,148.655,148.55,148.56,4744700069.0
2008-09-16 04:05:00,148.59,148.67,148.58,148.63,1362300008.0
2008-09-16 04:10:00,148.595,148.595,148.38,148.475,1859099999.0
2008-09-16 04:15:00,148.475,148.475,148.225,148.34,2413399998.0
2008-09-16 04:20:00,148.34,148.445,148.34,148.38,2696000006.0
2008-09-16 04:25:00,148.36,148.435,148.305,148.43,1961300015.0
2008-09-16 04:30:00,148.43,148.475,148.39,148.46,931300000.0
2008-09-16 04:35:00,148.44,148.62,148.405,148.59,801417500.0
2008-09-16 04:40:00,148.59,148.77,148.56,148.73,1276500003.0
2008-09-16 04:45:00,148.73,148.81,148.625,148.67,1093700004.0
2008-09-16 04:50:00,148.66,148.66,148.475,148.55,1305500006.0
2008-09-16 04:55:00,148.55,148.55,148.435,148.45,1086700004.0
2008-09-16 05:00:00,148.45,148.55,148.425,148.53,553800001.0
2008-09-16 05:05:00,148.52,148.53,148.425,148.49,1933000000.0
2008-09-16 05:10:00,148.49,148.56,148.48,148.51,378300000.0
2008-09-16 05:15:00,148.51,148.53,148.415,148.435,621000000.0
2008-09-16 05:20:00,148.43,148.45,148.315,148.35,1143050000.0
2008-09-16 05:25:00,148.35,148.355,148.155,148.29,1401067493.0
2008-09-16 05:30:00,148.265,148.35,148.26,148.3,339200000.0
2008-09-16 05:35:00,148.3,148.33,148.27,148.31,392067500.0
2008-09-16 05:40:00,148.31,148.33,148.265,148.3,2108199998.0
2008-09-16 05:45:00,148.3,148.34,148.27,148.31,1229600019.0
2008-09-16 05:50:00,148.31,148.32,148.02,148.06,1608450022.0
2008-09-16 05:55:00,148.07,148.14,147.98,148.03,3140900009.0
2008-09-16 06:00:00,148.03,148.11,147.985,148.09,2357800002.0
2008-09-16 06:05:00,148.085,148.14,148.05,148.12,1721700002.0
2008-09-16 06:10:00,148.13,148.215,148.12,148.2,967200002.0
2008-09-16 06:15:00,148.2,148.295,148.195,148.27,1357700000.0
2008-09-16 06:20:00,148.27,148.27,148.175,148.22,2082600001.0
2008-09-16 06:25:00,148.225,148.395,148.22,148.38,982300000.0
2008-09-16 06:30:00,148.38,148.515,148.38,148.515,1838400007.0
2008-09-16 06:35:00,148.52,148.715,148.515,148.7,1885899999.0
2008-09-16 06:40:00,148.705,148.765,148.565,148.575,2407800030.0
2008-09-16 06:45:00,148.57,148.655,148.535,148.62,1957000009.0
2008-09-16 06:50:00,148.62,148.64,148.56,148.635,4148999939.0
2008-09-16 06:55:00,148.63,148.745,148.62,148.715,1066899999.0
2008-09-16 07:00:00,148.715,148.775,148.6,148.61,2307300029.0
2008-09-16 07:05:00,148.605,148.63,148.46,148.465,2660400008.0
2008-09-16 07:10:00,148.47,148.5,148.435,148.49,929600003.0
2008-09-16 07:15:00,148.495,148.58,148.465,148.57,975000003.0
2008-09-16 07:20:00,148.56,148.67,148.555,148.625,1124500011.0
2008-09-16 07:25:00,148.625,148.735,148.605,148.735,1031300002.0
2008-09-16 07:30:00,148.72,148.825,148.645,148.82,2571100025.0
2008-09-16 07:35:00,148.82,148.915,148.765,148.765,1750300000.0
2008-09-16 07:40:00,148.79,148.835,148.725,148.82,1409200000.0
2008-09-16 07:45:00,148.8,148.83,148.76,148.77,2788800010.0
2008-09-16 07:50:00,148.76,148.77,148.425,148.49,3708499975.0
2008-09-16 07:55:00,148.49,148.745,148.44,148.745,3912700032.0
2008-09-16 08:00:00,148.74,149.03,148.74,148.905,2075010002.0
2008-09-16 08:05:00,148.93,148.94,148.815,148.84,2361420003.0
2008-09-16 08:10:00,148.835,148.885,148.665,148.69,3463300011.0
2008-09-16 08:15:00,148.665,148.855,148.665,148.74,4519600070.0
2008-09-16 08:20:00,148.735,148.74,148.535,148.635,4077310022.0
2008-09-16 08:25:00,148.645,148.785,148.6,148.63,2268609999.0
2008-09-16 08:30:00,148.63,148.675,148.49,148.655,3045800000.0
2008-09-16 08:35:00,148.66,148.735,148.625,148.66,4198899995.0
2008-09-16 08:40:00,148.66,148.66,148.575,148.62,2963400000.0
2008-09-16 08:45:00,148.62,148.62,148.425,148.435,5239109977.0
2008-09-16 08:50:00,148.435,148.48,148.01,148.045,3899160497.0
2008-09-16 08:55:00,148.045,148.15,147.86,148.145,4327900000.0
2008-09-16 09:00:00,148.145,148.19,147.855,148.03,4902400006.0
2008-09-16 09:05:00,148.03,148.04,147.9,147.97,4560819994.0
2008-09-16 09:10:00,147.965,147.975,147.68,147.68,5083400026.0
2008-09-16 09:15:00,147.69,147.835,147.635,147.765,4256210019.0
2008-09-16 09:20:00,147.77,147.83,147.675,147.77,5103600010.0
2008-09-16 09:25:00,147.77,147.875,147.63,147.63,4730680002.0
2008-09-16 09:30:00,147.63,147.875,147.59,147.85,5545649988.0
2008-09-16 09:35:00,147.85,148.08,147.82,148.02,4800499988.0
2008-09-16 09:40:00,148.02,148.28,147.98,148.21,4577000000.0
2008-09-16 09:45:00,148.21,148.235,147.94,147.95,4863500002.0
2008-09-16 09:50:00,147.95,147.955,147.83,147.855,5275400011.0
2008-09-16 09:55:00,147.855,147.865,147.63,147.7,3932600003.0
2008-09-16 10:00:00,147.7,147.73,147.59,147.69,5232900014.0
2008-09-16 10:05:00,147.68,148.015,147.68,147.97,4608900006.0
2008-09-16 10:10:00,147.97,148.11,147.925,148.055,4546000000.0
2008-09-16 10:15:00,148.055,148.14,148.02,148.05,4594800005.0
2008-09-16 10:20:00,148.05,148.075,147.97,147.98,6648700000.0
2008-09-16 10:25:00,147.98,148.0,147.87,147.965,4432900003.0
2008-09-16 10:30:00,147.96,148.0,147.785,147.93,5734400002.0
2008-09-16 10:35:00,147.93,148.03,147.91,147.95,4335100007.0
2008-09-16 10:40:00,147.97,147.98,147.835,147.86,3549800002.0
2008-09-16 10:45:00,147.86,147.89,147.79,147.89,3960500007.0
2008-09-16 10:50:00,147.89,148.03,147.89,148.005,5802999997.0
2008-09-16 10:55:00,148.005,148.02,147.815,147.865,3887900004.0
2008-09-16 11:00:00,147.86,148.185,147.85,147.97,5506199996.0
2008-09-16 11:05:00,147.965,148.38,147.955,148.32,5343400008.0
2008-09-16 11:10:00,148.32,148.33,148.07,148.13,5550999996.0
2008-09-16 11:15:00,148.13,148.2,148.05,148.185,4193200005.0
2008-09-16 11:20:00,148.185,148.535,148.17,148.455,5108400018.0
2008-09-16 11:25:00,148.45,148.6,148.44,148.51,4047100005.0
2008-09-16 11:30:00,148.51,148.675,148.51,148.57,4727200000.0
2008-09-16 11:35:00,148.57,148.68,148.53,148.66,4509359999.0
2008-09-16 11:40:00,148.66,148.67,148.435,148.59,5585349999.0
2008-09-16 11:45:00,148.585,148.595,148.32,148.33,5142399987.0
2008-09-16 11:50:00,148.33,148.365,148.03,148.05,4396300000.0
2008-09-16 11:55:00,148.05,148.335,148.05,148.335,5247700005.0
2008-09-16 12:00:00,148.34,148.34,148.18,148.25,5090900026.0
2008-09-16 12:05:00,148.25,148.3,148.185,148.29,3775800002.0
2008-09-16 12:10:00,148.29,148.29,147.745,147.77,5182999993.0
2008-09-16 12:15:00,147.77,148.18,147.77,148.13,4070299999.0
2008-09-16 12:20:00,148.13,148.245,147.915,147.97,3916899997.0
2008-09-16 12:25:00,147.97,148.085,147.94,147.95,4164199997.0
2008-09-16 12:30:00,147.95,148.04,147.89,147.9,4662099999.0
2008-09-16 12:35:00,147.9,148.055,147.84,148.0,4659199997.0
2008-09-16 12:40:00,147.995,148.035,147.94,148.025,3736099998.0
2008-09-16 12:45:00,148.035,148.05,147.66,147.68,4693900004.0
2008-09-16 12:50:00,147.68,147.825,147.64,147.77,2388999999.0
2008-09-16 12:55:00,147.775,147.775,147.615,147.64,3157999995.0
2008-09-16 13:00:00,147.635,147.67,147.55,147.665,3953700011.0
2008-09-16 13:05:00,147.66,147.72,147.595,147.62,3445800002.0
2008-09-16 13:10:00,147.62,147.66,147.545,147.625,3062399999.0
2008-09-16 13:15:00,147.62,147.635,147.505,147.56,3289700002.0
2008-09-16 13:20:00,147.565,147.61,147.385,147.53,5034499983.0
2008-09-16 13:25:00,147.515,147.57,147.275,147.395,5078300003.0
2008-09-16 13:30:00,147.395,147.42,147.31,147.37,4084700004.0
2008-09-16 13:35:00,147.345,147.52,147.345,147.49,2477700001.0
2008-09-16 13:40:00,147.485,147.495,147.21,147.21,4206400003.0
2008-09-16 13:45:00,147.21,147.29,147.17,147.275,4049000007.0
2008-09-16 13:50:00,147.27,147.735,147.25,147.725,3276300001.0
2008-09-16 13:55:00,147.725,147.905,147.65,147.82,4546300010.0
2008-09-16 14:00:00,147.82,147.98,147.78,147.92,4319000002.0
2008-09-16 14:05:00,147.92,147.94,147.68,147.775,4421500007.0
2008-09-16 14:10:00,147.78,148.165,147.77,148.05,5206600002.0
2008-09-16 14:15:00,148.05,148.29,147.945,148.12,5740900012.0
2008-09-16 14:20:00,148.135,148.305,148.09,148.285,5598399993.0
2008-09-16 14:25:00,148.285,148.33,148.22,148.235,6912699974.0
2008-09-16 14:30:00,148.23,148.33,147.9,147.91,4234799997.0
2008-09-16 14:35:00,147.91,147.91,147.6,147.63,4409200000.0
2008-09-16 14:40:00,147.63,148.055,147.625,148.05,3774200005.0
2008-09-16 14:45:00,148.05,148.19,147.96,148.07,4407100003.0
2008-09-16 14:50:00,148.07,148.07,147.79,147.79,3895300003.0
2008-09-16 14:55:00,147.785,147.81,147.41,147.585,5292600011.0
2008-09-16 15:00:00,147.59,147.74,147.515,147.69,3536000005.0
2008-09-16 15:05:00,147.69,147.765,147.595,147.605,3821000005.0
2008-09-16 15:10:00,147.605,147.68,147.45,147.57,5211799988.0
2008-09-16 15:15:00,147.57,147.65,147.305,147.305,3843400003.0
2008-09-16 15:20:00,147.31,147.4,147.16,147.4,5276499965.0
2008-09-16 15:25:00,147.4,147.41,147.03,147.11,4910199998.0
2008-09-16 15:30:00,147.11,147.255,147.05,147.24,4523200000.0
2008-09-16 15:35:00,147.245,147.27,147.095,147.1,3364100006.0
2008-09-16 15:40:00,147.1,147.495,147.06,147.335,4713900004.0
2008-09-16 15:45:00,147.335,147.505,147.32,147.435,4564599998.0
2008-09-16 15:50:00,147.435,147.545,147.295,147.31,2788700001.0
2008-09-16 15:55:00,147.315,147.32,147.15,147.21,4283100025.0
2008-09-16 16:00:00,147.21,147.48,147.19,147.48,4673199993.0
2008-09-16 16:05:00,147.485,147.65,147.465,147.555,6663200008.0
2008-09-16 16:10:00,147.57,147.83,147.53,147.83,3515399997.0
2008-09-16 16:15:00,147.835,147.895,147.535,147.54,4341199991.0
2008-09-16 16:20:00,147.515,147.945,147.46,147.745,4929199995.0
2008-09-16 16:25:00,147.745,147.765,147.485,147.715,5679899997.0
2008-09-16 16:30:00,147.73,147.8,147.45,147.48,5559900000.0
2008-09-16 16:35:00,147.48,147.79,147.405,147.51,5551500005.0
2008-09-16 16:40:00,147.53,147.55,147.29,147.44,5414399998.0
2008-09-16 16:45:00,147.44,147.645,147.375,147.435,3701400002.0
2008-09-16 16:50:00,147.445,148.305,147.26,148.265,5275199999.0
2008-09-16 16:55:00,148.265,148.45,148.02,148.07,4898900010.0
2008-09-16 17:00:00,148.115,148.365,147.94,148.27,4069100004.0
2008-09-16 17:05:00,148.27,148.3,147.89,148.13,2630900003.0
2008-09-16 17:10:00,148.14,148.57,148.14,148.525,3239699997.0
2008-09-16 17:15:00,148.52,148.56,148.11,148.35,3984299997.0
2008-09-16 17:20:00,148.345,148.405,147.865,148.07,4287399989.0
2008-09-16 17:25:00,148.07,148.28,147.96,147.97,4573799986.0
2008-09-16 17:30:00,147.97,148.285,147.97,148.15,3520699999.0
2008-09-16 17:35:00,148.145,148.32,148.05,148.11,3864999992.0
2008-09-16 17:40:00,148.11,148.23,147.95,148.15,4118399994.0
2008-09-16 17:45:00,148.16,148.21,148.075,148.2,3681399996.0
2008-09-16 17:50:00,148.19,148.485,148.165,148.415,2516499999.0
2008-09-16 17:55:00,148.42,148.77,148.41,148.67,1899000001.0
2008-09-16 18:00:00,148.675,148.95,148.675,148.755,4026199999.0
2008-09-16 18:05:00,148.76,148.83,148.605,148.73,4114499984.0
2008-09-16 18:10:00,148.73,148.79,148.41,148.46,5919400001.0
2008-09-16 18:15:00,148.49,148.54,148.325,148.51,3542500000.0
2008-09-16 18:20:00,148.485,148.535,148.31,148.53,4936399996.0
2008-09-16 18:25:00,148.53,148.565,148.44,148.56,3009600004.0
2008-09-16 18:30:00,148.56,148.665,148.475,148.65,2673499993.0
2008-09-16 18:35:00,148.65,148.65,148.475,148.51,2413000000.0
2008-09-16 18:40:00,148.5,148.59,148.48,148.58,5009400002.0
2008-09-16 18:45:00,148.58,148.63,148.53,148.62,1988200002.0
2008-09-16 18:50:00,148.62,148.64,148.515,148.56,2290800002.0
2008-09-16 18:55:00,148.56,148.65,148.54,148.645,1461199994.0
2008-09-16 19:00:00,148.65,148.72,148.525,148.6,2638099999.0
2008-09-16 19:05:00,148.6,148.77,148.595,148.75,1960300002.0
2008-09-16 19:10:00,148.75,148.875,148.74,148.86,1430800002.0
2008-09-16 19:15:00,148.86,148.97,148.85,148.88,5037800018.0
2008-09-16 19:20:00,148.88,149.045,148.86,149.03,1825300006.0
2008-09-16 19:25:00,149.04,149.055,148.79,148.91,2775800016.0
2008-09-16 19:30:00,148.895,149.045,148.835,149.045,2891799999.0
2008-09-16 19:35:00,149.04,149.045,148.625,148.64,4686399982.0
2008-09-16 19:40:00,148.64,148.765,148.595,148.71,3264599960.0
2008-09-16 19:45:00,148.71,148.775,148.645,148.76,3127099968.0
2008-09-16 19:50:00,148.76,148.825,148.72,148.73,2003699994.0
2008-09-16 19:55:00,148.73,148.925,148.72,148.89,4817300005.0
2008-09-16 20:00:00,148.89,148.95,148.575,148.59,3648399997.0
2008-09-16 20:05:00,148.59,148.735,148.52,148.675,3135100003.0
2008-09-16 20:10:00,148.68,148.88,147.275,147.34,4160699994.0
2008-09-16 20:15:00,147.375,148.145,147.345,148.09,5284299996.0
2008-09-16 20:20:00,148.09,148.11,147.635,147.7,3381200001.0
2008-09-16 20:25:00,147.7,148.37,147.7,148.275,5608799995.0
2008-09-16 20:30:00,148.28,148.74,148.19,148.19,4212499998.0
2008-09-16 20:35:00,148.19,149.13,147.84,149.11,5874200002.0
2008-09-16 20:40:00,149.12,149.17,148.9,148.995,4932599995.0
2008-09-16 20:45:00,148.995,149.89,148.99,149.88,5668000003.0
2008-09-16 20:50:00,149.88,150.04,149.66,149.84,6509900011.0
2008-09-16 20:55:00,149.84,150.05,149.835,149.84,4305299998.0
2008-09-16 21:00:00,149.84,149.84,149.44,149.47,3320300004.0
2008-09-16 21:05:00,149.47,149.695,149.4,149.685,4032699997.0
2008-09-16 21:10:00,149.69,149.725,149.505,149.64,3295500004.0
2008-09-16 21:15:00,149.64,149.9,149.56,149.885,3799999988.0
2008-09-16 21:20:00,149.88,149.88,149.555,149.575,2448440002.0
2008-09-16 21:25:00,149.575,149.63,149.32,149.37,4315880006.0
2008-09-16 21:30:00,149.37,149.44,149.285,149.3,2419300004.0
2008-09-16 21:35:00,149.31,149.535,149.31,149.5,1857600012.0
2008-09-16 21:40:00,149.5,149.56,149.3,149.415,3796699993.0
2008-09-16 21:45:00,149.42,149.66,149.4,149.57,2893899995.0
2008-09-16 21:50:00,149.57,149.81,149.57,149.705,2016240002.0
2008-09-16 21:55:00,149.7,149.795,149.68,149.72,2239579997.0
2008-09-16 22:00:00,149.72,150.015,149.72,150.005,2244200010.0
2008-09-16 22:05:00,150.015,150.165,149.99,150.08,1743080007.0
2008-09-16 22:10:00,150.065,150.48,150.065,150.26,2698803991.0
2008-09-16 22:15:00,150.26,150.48,150.155,150.265,3168885001.0
2008-09-16 22:20:00,150.25,150.365,150.205,150.35,2178300028.0
2008-09-16 22:25:00,150.35,150.44,150.31,150.4,3034966022.0
2008-09-16 22:30:00,150.415,150.465,150.25,150.265,5138499982.0
2008-09-16 22:35:00,150.26,150.285,150.195,150.235,1331800000.0
2008-09-16 22:40:00,150.22,150.235,149.65,149.85,2768830991.0
2008-09-16 22:45:00,149.84,149.84,149.67,149.75,1907159992.0
2008-09-16 22:50:00,149.75,149.75,149.165,149.335,2280859990.0
2008-09-16 22:55:00,149.315,149.435,149.185,149.3,1643399999.0
2008-09-16 23:00:00,149.3,149.375,149.215,149.33,1221600010.0
2008-09-16 23:05:00,149.33,149.33,148.98,148.985,3632800046.0
2008-09-16 23:10:00,149.005,149.245,148.97,149.2,557260012.0
2008-09-16 23:15:00,149.2,149.44,149.15,149.32,1551960011.0
2008-09-16 23:20:00,149.32,149.645,149.285,149.59,322200000.0
2008-09-16 23:25:00,149.55,149.64,149.38,149.47,2023900007.0
2008-09-16 23:30:00,149.47,149.47,148.74,148.81,1821525009.0
2008-09-16 23:35:00,148.81,148.82,148.44,148.52,669378000.0
2008-09-16 23:40:00,148.52,148.595,148.315,148.325,2274500009.0
2008-09-16 23:45:00,148.32,148.62,148.21,148.56,584800000.0
2008-09-16 23:50:00,148.55,148.9,148.52,148.87,859400000.0
2008-09-16 23:55:00,148.87,148.965,148.675,148.9,1886400018.0
2008-09-17 00:00:00,148.9,148.9,148.64,148.68,618849998.0
2008-09-17 00:05:00,148.685,148.815,148.66,148.76,308850000.0
2008-09-17 00:10:00,148.76,148.765,148.62,148.75,1059899990.0
2008-09-17 00:15:00,148.75,148.75,148.66,148.71,955599993.0
2008-09-17 00:20:00,148.645,148.66,148.4,148.435,759200000.0
2008-09-17 00:25:00,148.425,148.63,148.4,148.555,456855000.0
2008-09-17 00:30:00,148.565,148.6,148.515,148.58,284160001.0
2008-09-17 00:35:00,148.58,148.625,148.37,148.59,666499998.0
2008-09-17 00:40:00,148.59,148.61,148.51,148.525,251700006.0
2008-09-17 00:45:00,148.51,148.755,148.495,148.745,569355001.0
2008-09-17 00:50:00,148.75,148.99,148.75,148.885,374399999.0
2008-09-17 00:55:00,148.9,149.155,148.865,149.11,1036200003.0
2008-09-17 01:00:00,149.07,149.615,149.025,149.42,1750809996.0
2008-09-17 01:05:00,149.425,149.56,149.38,149.38,4477400007.0
2008-09-17 01:10:00,149.38,149.38,149.3,149.35,1318799997.0
2008-09-17 01:15:00,149.34,149.55,149.21,149.54,1242099997.0
2008-09-17 01:20:00,149.54,149.625,149.465,149.52,1805800000.0
2008-09-17 01:25:00,149.52,149.96,149.515,149.76,2193990001.0
2008-09-17 01:30:00,149.76,150.385,149.75,150.37,2320230012.0
2008-09-17 01:35:00,150.37,150.375,150.165,150.25,1679140000.0
2008-09-17 01:40:00,150.25,150.525,150.25,150.39,1612900002.0
2008-09-17 01:45:00,150.38,150.38,150.04,150.11,1972899996.0
2008-09-17 01:50:00,150.11,150.37,150.075,150.29,4205900012.0
2008-09-17 01:55:00,150.29,150.35,150.135,150.33,3260300006.0
2008-09-17 02:00:00,150.335,150.69,150.33,150.49,2769199991.0
2008-09-17 02:05:00,150.49,151.21,150.43,151.21,2259480004.0
2008-09-17 02:10:00,151.2,151.425,151.035,151.425,2163479983.0
2008-09-17 02:15:00,151.42,151.535,151.39,151.4,3809374997.0
2008-09-17 02:20:00,151.39,151.405,151.24,151.25,1172660000.0
2008-09-17 02:25:00,151.25,151.29,150.975,151.055,1542200000.0
2008-09-17 02:30:00,151.07,151.18,151.045,151.17,1551600000.0
2008-09-17 02:35:00,151.17,151.25,151.12,151.2,2596700000.0
2008-09-17 02:40:00,151.2,151.335,151.185,151.2,3676699997.0
2008-09-17 02:45:00,151.2,151.24,151.175,151.23,2696600000.0
2008-09-17 02:50:00,151.21,151.23,150.955,151.0,4239600010.0
2008-09-17 02:55:00,151.0,151.0,150.55,150.83,4500900001.0
2008-09-17 03:00:00,150.82,150.99,150.79,150.99,4515400022.0
2008-09-17 03:05:00,150.99,150.99,150.81,150.875,4706999949.0
2008-09-17 03:10:00,150.87,150.97,150.78,150.785,1989000000.0
2008-09-17 03:15:00,150.78,150.81,150.73,150.81,1680899992.0
2008-09-17 03:20:00,150.81,150.895,150.8,150.88,1384700013.0
2008-09-17 03:25:00,150.87,150.88,150.8,150.82,4661100002.0
2008-09-17 03:30:00,150.82,150.82,150.8,150.82,858000000.0
2008-09-17 03:35:00,150.82,150.82,150.795,150.82,2472000000.0
2008-09-17 03:40:00,150.82,150.935,150.8,150.92,2123600009.0
2008-09-17 03:45:00,150.91,151.06,150.87,150.91,1297200000.0
2008-09-17 03:50:00,150.915,150.975,150.89,150.96,682404000.0
2008-09-17 03:55:00,150.96,150.99,150.905,150.93,1129000000.0
2008-09-17 04:00:00,150.935,151.065,150.93,151.01,1707099999.0
2008-09-17 04:05:00,151.01,151.185,150.98,151.17,3089231993.0
2008-09-17 04:10:00,151.17,151.17,150.985,151.0,2317299982.0
2008-09-17 04:15:00,151.0,151.015,150.92,150.95,1805199996.0
2008-09-17 04:20:00,150.99,150.99,150.85,150.91,3487300000.0
2008-09-17 04:25:00,150.91,150.91,150.75,150.785,5193799985.0
2008-09-17 04:30:00,150.795,150.825,150.775,150.78,1077400000.0
2008-09-17 04:35:00,150.78,150.785,150.59,150.605,1499700000.0
2008-09-17 04:40:00,150.585,150.735,150.585,150.7,1587618001.0
2008-09-17 04:45:00,150.7,150.73,150.65,150.71,1016200004.0
2008-09-17 04:50:00,150.71,150.715,150.595,150.66,3322799999.0
2008-09-17 04:55:00,150.66,150.68,150.58,150.655,3437400002.0
2008-09-17 05:00:00,150.66,150.695,150.525,150.535,1236804002.0
2008-09-17 05:05:00,150.53,150.535,150.215,150.365,2250899999.0
2008-09-17 05:10:00,150.36,150.495,150.345,150.39,2071599999.0
2008-09-17 05:15:00,150.39,150.4,150.205,150.23,1581600000.0
2008-09-17 05:20:00,150.22,150.23,149.77,149.79,4294599996.0
2008-09-17 05:25:00,149.79,149.86,149.725,149.795,2445800006.0
2008-09-17 05:30:00,149.81,149.95,149.81,149.94,696200001.0
2008-09-17 05:35:00,149.935,150.165,149.93,150.11,2316710004.0
2008-09-17 05:40:00,150.11,150.2,150.105,150.15,1577799999.0
2008-09-17 05:45:00,150.16,150.18,149.98,150.01,757499999.0
2008-09-17 05:50:00,150.0,150.05,149.98,149.995,1239000000.0
2008-09-17 05:55:00,150.005,150.05,149.985,150.03,1042400000.0
2008-09-17 06:00:00,150.005,150.065,150.005,150.05,1209600003.0
2008-09-17 06:05:00,150.055,150.055,150.02,150.03,662500002.0
2008-09-17 06:10:00,150.03,150.04,149.805,149.85,1594600000.0
2008-09-17 06:15:00,149.85,149.9,149.805,149.89,1183500000.0
2008-09-17 06:20:00,149.895,149.94,149.89,149.91,408000000.0
2008-09-17 06:25:00,149.91,149.92,149.845,149.895,1364500004.0
2008-09-17 06:30:00,149.895,149.94,149.84,149.84,978700000.0
2008-09-17 06:35:00,149.84,149.895,149.82,149.895,1602400000.0
2008-09-17 06:40:00,149.88,149.98,149.88,149.98,1257999996.0
2008-09-17 06:45:00,149.97,150.175,149.97,150.15,1584400001.0
2008-09-17 06:50:00,150.155,150.215,150.115,150.155,1228200001.0
2008-09-17 06:55:00,150.16,150.21,150.15,150.2,720600000.0
2008-09-17 07:00:00,150.2,150.36,150.135,150.34,2158600000.0
2008-09-17 07:05:00,150.34,150.365,150.255,150.315,2412000000.0
2008-09-17 07:10:00,150.32,150.34,150.225,150.25,1352699999.0
2008-09-17 07:15:00,150.25,150.285,150.22,150.275,791000000.0
2008-09-17 07:20:00,150.285,150.285,150.16,150.16,2271200001.0
2008-09-17 07:25:00,150.16,150.165,150.075,150.145,1700699999.0
2008-09-17 07:30:00,150.15,150.18,150.14,150.16,2663000003.0
2008-09-17 07:35:00,150.16,150.16,150.075,150.12,5828000032.0
2008-09-17 07:40:00,150.12,150.245,150.11,150.23,903299999.0
2008-09-17 07:45:00,150.24,150.63,150.22,150.605,2685703998.0
2008-09-17 07:50:00,150.61,150.775,150.5,150.775,2685309996.0
2008-09-17 07:55:00,150.78,150.805,150.56,150.6,2448906001.0
2008-09-17 08:00:00,150.595,150.835,150.59,150.67,2779200003.0
2008-09-17 08:05:00,150.67,150.705,150.6,150.625,2421300003.0
2008-09-17 08:10:00,150.625,150.685,150.62,150.64,3657499998.0
2008-09-17 08:15:00,150.615,150.69,150.455,150.465,3103100000.0
2008-09-17 08:20:00,150.455,150.485,150.205,150.265,2939500000.0
2008-09-17 08:25:00,150.27,150.51,150.17,150.51,3963099999.0
2008-09-17 08:30:00,150.51,150.73,150.5,150.54,3711480000.0
2008-09-17 08:35:00,150.54,150.67,150.345,150.345,3934500000.0
2008-09-17 08:40:00,150.35,150.545,150.15,150.53,2833600001.0
2008-09-17 08:45:00,150.545,150.56,150.41,150.44,3374799998.0
2008-09-17 08:50:00,150.44,150.56,150.305,150.55,4095499999.0
2008-09-17 08:55:00,150.55,150.795,150.535,150.79,3570300005.0
2008-09-17 09:00:00,150.795,150.82,150.6,150.68,4042400001.0
2008-09-17 09:05:00,150.68,150.7,150.51,150.515,4172799992.0
2008-09-17 09:10:00,150.515,150.755,150.51,150.56,4029899995.0
2008-09-17 09:15:00,150.56,150.7,150.555,150.665,4405450027.0
2008-09-17 09:20:00,150.665,150.905,150.665,150.74,4951705998.0
2008-09-17 09:25:00,150.74,150.82,150.6,150.74,4197564000.0
2008-09-17 09:30:00,150.74,150.795,150.62,150.625,3475904003.0
2008-09-17 09:35:00,150.625,150.63,150.14,150.17,5047200000.0
2008-09-17 09:40:00,150.17,150.38,149.955,149.96,5087800010.0
2008-09-17 09:45:00,149.96,150.11,149.845,149.885,4489680002.0
2008-09-17 09:50:00,149.885,149.915,149.75,149.79,4670899978.0
2008-09-17 09:55:00,149.79,149.79,149.5,149.73,4883299999.0
2008-09-17 10:00:00,149.73,149.97,149.65,149.77,5061679998.0
2008-09-17 10:05:00,149.77,149.885,149.675,149.775,2890499997.0
2008-09-17 10:10:00,149.775,150.25,149.775,150.22,3479800000.0
2008-09-17 10:15:00,150.225,150.445,150.225,150.26,4618800002.0
2008-09-17 10:20:00,150.27,150.28,149.99,150.08,4490900007.0
2008-09-17 10:25:00,150.08,150.16,150.06,150.11,4806800008.0
2008-09-17 10:30:00,150.11,150.33,150.11,150.265,4093899996.0
2008-09-17 10:35:00,150.27,150.31,150.2,150.295,4032099988.0
2008-09-17 10:40:00,150.295,150.355,150.21,150.33,4375600003.0
2008-09-17 10:45:00,150.33,150.395,150.25,150.345,4496899998.0
2008-09-17 10:50:00,150.345,150.43,150.13,150.13,5346699992.0
2008-09-17 10:55:00,150.13,150.305,149.95,150.135,4072600010.0
2008-09-17 11:00:00,150.135,150.16,149.9,149.945,3705200004.0
2008-09-17 11:05:00,149.945,150.03,149.945,149.965,3210600000.0
2008-09-17 11:10:00,149.96,149.995,149.855,149.895,2880799998.0
2008-09-17 11:15:00,149.895,150.155,149.88,150.155,3722700002.0
2008-09-17 11:20:00,150.15,150.305,150.12,150.24,6658180007.0
2008-09-17 11:25:00,150.245,150.31,150.2,150.22,4354105986.0
2008-09-17 11:30:00,150.21,150.225,150.025,150.18,4105505988.0
2008-09-17 11:35:00,150.18,150.205,150.105,150.14,5594905976.0
2008-09-17 11:40:00,150.14,150.14,150.005,150.025,5026920017.0
2008-09-17 11:45:00,150.03,150.18,150.03,150.1,3441680003.0
2008-09-17 11:50:00,150.1,150.15,150.06,150.115,4465100015.0
2008-09-17 11:55:00,150.11,150.29,150.1,150.23,4168079992.0
2008-09-17 12:00:00,150.23,150.31,150.01,150.28,2903313999.0
2008-09-17 12:05:00,150.28,150.305,150.045,150.1,3002639987.0
2008-09-17 12:10:00,150.1,150.12,149.94,150.025,5404103988.0
2008-09-17 12:15:00,150.03,150.1,149.975,150.01,6960000052.0
2008-09-17 12:20:00,150.01,150.125,149.96,150.11,6242499989.0
2008-09-17 12:25:00,150.11,150.19,150.105,150.16,3706699997.0
2008-09-17 12:30:00,150.16,150.195,150.1,150.14,3498260007.0
2008-09-17 12:35:00,150.14,150.34,150.125,150.205,4523799998.0
2008-09-17 12:40:00,150.215,150.305,150.21,150.255,4731499992.0
2008-09-17 12:45:00,150.26,150.29,150.17,150.18,3776780000.0
2008-09-17 12:50:00,150.17,150.22,150.065,150.15,5215400008.0
2008-09-17 12:55:00,150.15,150.295,150.15,150.23,2824599996.0
2008-09-17 13:00:00,150.215,150.435,150.2,150.4,4876059997.0
2008-09-17 13:05:00,150.4,150.505,150.35,150.45,5115900003.0
2008-09-17 13:10:00,150.46,150.65,150.4,150.61,2954500004.0
2008-09-17 13:15:00,150.61,150.685,150.555,150.63,2100775000.0
2008-09-17 13:20:00,150.63,150.64,150.42,150.44,3201099998.0
2008-09-17 13:25:00,150.43,150.485,150.22,150.24,5245700000.0
2008-09-17 13:30:00,150.245,150.32,150.18,150.305,3764079996.0
2008-09-17 13:35:00,150.305,150.32,150.175,150.19,4186800003.0
2008-09-17 13:40:00,150.19,150.28,150.19,150.28,3395300005.0
2008-09-17 13:45:00,150.28,150.33,150.225,150.32,3484600013.0
2008-09-17 13:50:00,150.32,150.41,150.31,150.4,4351900005.0
2008-09-17 13:55:00,150.4,150.47,150.24,150.45,6179900021.0
2008-09-17 14:00:00,150.45,150.45,150.26,150.3,4741879969.0
2008-09-17 14:05:00,150.3,150.45,150.29,150.31,3186279998.0
2008-09-17 14:10:00,150.31,150.31,150.17,150.26,4042200002.0
2008-09-17 14:15:00,150.265,150.275,149.725,149.875,3085359995.0
2008-09-17 14:20:00,149.87,149.915,149.735,149.775,4447700004.0
2008-09-17 14:25:00,149.775,149.8,149.515,149.525,4993400021.0
2008-09-17 14:30:00,149.52,149.8,149.52,149.54,6275370019.0
2008-09-17 14:35:00,149.53,149.655,149.32,149.355,4725500000.0
2008-09-17 14:40:00,149.36,149.365,149.105,149.29,5208300002.0
2008-09-17 14:45:00,149.3,149.48,149.28,149.395,3368100004.0
2008-09-17 14:50:00,149.395,149.605,149.26,149.545,4544700006.0
2008-09-17 14:55:00,149.545,149.615,149.25,149.25,5350399991.0
2008-09-17 15:00:00,149.27,149.39,149.215,149.29,6141499994.0
2008-09-17 15:05:00,149.29,149.38,149.135,149.215,5613299998.0
2008-09-17 15:10:00,149.22,149.25,148.94,148.94,5392000010.0
2008-09-17 15:15:00,148.94,148.96,148.76,148.945,4940500004.0
2008-09-17 15:20:00,148.945,148.99,148.695,148.81,4778100002.0
2008-09-17 15:25:00,148.81,148.925,148.77,148.79,4736274994.0
2008-09-17 15:30:00,148.78,148.94,148.56,148.645,5733800007.0
2008-09-17 15:35:00,148.65,148.825,148.49,148.79,3665800004.0
2008-09-17 15:40:00,148.79,149.62,148.76,149.41,5676100011.0
2008-09-17 15:45:00,149.41,149.41,149.105,149.35,5242900017.0
2008-09-17 15:50:00,149.345,149.425,149.18,149.41,5065300002.0
2008-09-17 15:55:00,149.415,149.485,149.245,149.285,4384250004.0
2008-09-17 16:00:00,149.29,149.68,149.275,149.34,5409200001.0
2008-09-17 16:05:00,149.34,149.53,149.255,149.435,5450699969.0
2008-09-17 16:10:00,149.44,149.46,149.25,149.34,4014299998.0
2008-09-17 16:15:00,149.35,149.5,149.215,149.37,6233800024.0
2008-09-17 16:20:00,149.335,149.37,148.88,148.93,4471100003.0
2008-09-17 16:25:00,148.93,148.93,148.65,148.65,4338300002.0
2008-09-17 16:30:00,148.665,148.81,148.65,148.73,4011799998.0
2008-09-17 16:35:00,148.73,148.775,148.5,148.61,3105300000.0
2008-09-17 16:40:00,148.61,148.785,148.52,148.76,3951700001.0
2008-09-17 16:45:00,148.76,148.79,148.595,148.695,3848500000.0
2008-09-17 16:50:00,148.69,148.705,148.52,148.66,4007100030.0
2008-09-17 16:55:00,148.66,148.695,148.54,148.645,4191000005.0
2008-09-17 17:00:00,148.64,148.695,148.56,148.56,4063300001.0
2008-09-17 17:05:00,148.57,148.61,148.22,148.24,3758700006.0
2008-09-17 17:10:00,148.23,148.595,147.94,148.425,3743699997.0
2008-09-17 17:15:00,148.425,148.5,148.15,148.16,3459399998.0
2008-09-17 17:20:00,148.16,148.23,147.92,148.18,4247400001.0
2008-09-17 17:25:00,148.18,148.18,147.68,147.805,5902599998.0
2008-09-17 17:30:00,147.8,147.95,147.675,147.86,7175300003.0
2008-09-17 17:35:00,147.865,148.185,147.805,148.18,5634899997.0
2008-09-17 17:40:00,148.175,148.215,147.945,148.05,6170700024.0
2008-09-17 17:45:00,148.055,148.235,147.98,148.13,7097600014.0
2008-09-17 17:50:00,148.105,148.11,147.82,147.97,6328200005.0
2008-09-17 17:55:00,147.97,147.99,147.88,147.96,5712400014.0
2008-09-17 18:00:00,147.96,147.96,147.545,147.555,5037299945.0
2008-09-17 18:05:00,147.555,147.71,147.505,147.71,5803499992.0
2008-09-17 18:10:00,147.71,147.925,147.69,147.915,3941399983.0
2008-09-17 18:15:00,147.92,148.045,147.7,147.86,4530699994.0
2008-09-17 18:20:00,147.86,148.05,147.85,148.015,2878899999.0
2008-09-17 18:25:00,148.015,148.015,147.675,147.73,4026799994.0
2008-09-17 18:30:00,147.73,147.84,147.67,147.815,4332299992.0
2008-09-17 18:35:00,147.82,148.035,147.82,148.02,4587299999.0
2008-09-17 18:40:00,148.02,148.26,147.98,148.23,5428599940.0
2008-09-17 18:45:00,148.25,148.495,148.17,148.425,3969799994.0
2008-09-17 18:50:00,148.425,148.44,148.175,148.32,3891600003.0
2008-09-17 18:55:00,148.335,148.505,148.14,148.17,4968700023.0
2008-09-17 19:00:00,148.17,148.62,148.09,148.6,2856899997.0
2008-09-17 19:05:00,148.6,148.645,148.45,148.61,2276200000.0
2008-09-17 19:10:00,148.61,148.75,148.6,148.62,3583799990.0
2008-09-17 19:15:00,148.64,148.985,148.615,148.965,3863500014.0
2008-09-17 19:20:00,148.975,149.335,148.96,149.33,3517479997.0
2008-09-17 19:25:00,149.335,149.365,149.16,149.31,2997239997.0
2008-09-17 19:30:00,149.32,149.385,149.165,149.3,3997499988.0
2008-09-17 19:35:00,149.275,149.37,149.065,149.365,4585500008.0
2008-09-17 19:40:00,149.37,149.805,149.285,149.66,5334400001.0
2008-09-17 19:45:00,149.66,149.7,149.4,149.4,3692200005.0
2008-09-17 19:50:00,149.425,149.87,149.385,149.735,3527400002.0
2008-09-17 19:55:00,149.735,149.82,149.6,149.75,5478799992.0
2008-09-17 20:00:00,149.75,150.07,149.7,149.9,5338199992.0
2008-09-17 20:05:00,149.9,149.96,149.645,149.72,3183000002.0
2008-09-17 20:10:00,149.72,149.92,149.72,149.85,5314699972.0
2008-09-17 20:15:00,149.86,150.28,149.815,150.28,3964699967.0
2008-09-17 20:20:00,150.28,150.43,150.13,150.43,4011100001.0
2008-09-17 20:25:00,150.43,150.53,150.27,150.51,3266199999.0
2008-09-17 20:30:00,150.51,150.745,150.44,150.725,2927199998.0
2008-09-17 20:35:00,150.72,150.955,150.63,150.945,3689499971.0
2008-09-17 20:40:00,150.95,150.99,150.82,150.92,4624199995.0
2008-09-17 20:45:00,150.92,151.18,150.915,151.13,3169800000.0
2008-09-17 20:50:00,151.13,151.13,150.88,150.95,2956599992.0
2008-09-17 20:55:00,150.95,151.29,150.775,151.245,2966459998.0
2008-09-17 21:00:00,151.25,151.285,151.015,151.03,3315400023.0
2008-09-17 21:05:00,151.03,151.05,150.855,150.86,2573680003.0
2008-09-17 21:10:00,150.855,150.915,150.74,150.74,4227299961.0
2008-09-17 21:15:00,150.74,150.77,150.545,150.57,3663579987.0
2008-09-17 21:20:00,150.57,150.57,150.315,150.43,3965779977.0
2008-09-17 21:25:00,150.43,150.64,150.42,150.55,4070859976.0
2008-09-17 21:30:00,150.55,150.55,150.125,150.22,3289700041.0
2008-09-17 21:35:00,150.23,150.23,149.91,150.03,3169499974.0
2008-09-17 21:40:00,150.03,150.315,150.01,150.26,4768500005.0
2008-09-17 21:45:00,150.27,150.335,150.205,150.31,4392179938.0
2008-09-17 21:50:00,150.31,150.45,150.19,150.41,3378179973.0
2008-09-17 21:55:00,150.41,150.475,150.335,150.41,2503479986.0
2008-09-17 22:00:00,150.41,150.525,150.215,150.41,2886380001.0
2008-09-17 22:05:00,150.37,150.51,150.37,150.45,1030199999.0
2008-09-17 22:10:00,150.45,150.45,150.255,150.29,1796840003.0
2008-09-17 22:15:00,150.275,150.35,150.275,150.295,1344300002.0
2008-09-17 22:20:00,150.3,150.3,149.94,149.95,3839300008.0
2008-09-17 22:25:00,149.95,149.965,149.77,149.81,2528200001.0
2008-09-17 22:30:00,149.81,150.08,149.71,150.075,3366900006.0
2008-09-17 22:35:00,150.075,150.08,149.79,149.86,3442900022.0
2008-09-17 22:40:00,149.86,149.955,149.84,149.885,2541399983.0
2008-09-17 22:45:00,149.9,149.925,149.74,149.74,1253400000.0
2008-09-17 22:50:00,149.74,149.805,149.735,149.78,1908999999.0
2008-09-17 22:55:00,149.76,149.915,149.685,149.905,2252700011.0
2008-09-17 23:00:00,149.91,149.91,149.68,149.68,1989299998.0
2008-09-17 23:05:00,149.69,149.7,149.49,149.49,867899999.0
2008-09-17 23:10:00,149.49,149.49,149.05,149.36,2374600000.0
2008-09-17 23:15:00,149.375,149.42,149.335,149.4,399500000.0
2008-09-17 23:20:00,149.4,149.42,149.07,149.1,569300000.0
2008-09-17 23:25:00,149.1,149.19,148.98,149.07,1106800000.0
2008-09-17 23:30:00,149.045,149.125,148.955,149.125,918200000.0
2008-09-17 23:35:00,149.135,149.425,149.08,149.425,542300000.0
2008-09-17 23:40:00,149.425,149.685,149.37,149.49,648700000.0
2008-09-17 23:45:00,149.47,149.53,149.355,149.38,296500000.0
2008-09-17 23:50:00,149.38,149.51,149.38,149.49,853299999.0
2008-09-17 23:55:00,149.485,149.5,149.425,149.44,1775799948.0
2008-09-18 00:00:00,149.43,149.64,149.425,149.64,502100004.0
2008-09-18 00:05:00,149.64,149.71,149.585,149.68,310000000.0
2008-09-18 00:10:00,149.675,149.675,149.67,149.675,97400000.0
2008-09-18 00:15:00,149.675,149.685,149.67,149.68,287800001.0
2008-09-18 00:20:00,149.7,149.71,149.535,149.565,787799999.0
2008-09-18 00:25:00,149.565,149.605,149.525,149.57,658199999.0
2008-09-18 00:30:00,149.575,149.61,149.54,149.56,533899999.0
2008-09-18 00:35:00,149.58,149.58,149.495,149.5,312400000.0
2008-09-18 00:40:00,149.5,149.58,149.495,149.55,491000000.0
2008-09-18 00:45:00,149.55,149.595,149.55,149.565,437600001.0
2008-09-18 00:50:00,149.565,149.59,149.53,149.55,428500000.0
2008-09-18 00:55:00,149.57,149.57,149.45,149.5,1925199945.0
2008-09-18 01:00:00,149.5,149.5,149.44,149.48,667599991.0
2008-09-18 01:05:00,149.48,149.555,149.41,149.41,1136200000.0
2008-09-18 01:10:00,149.42,149.45,149.295,149.43,799999996.0
2008-09-18 01:15:00,149.44,149.44,149.355,149.415,204600000.0
2008-09-18 01:20:00,149.41,149.44,149.4,149.42,371600000.0
2008-09-18 01:25:00,149.42,149.43,149.135,149.16,1709400004.0
2008-09-18 01:30:00,149.16,149.46,149.16,149.46,1272140011.0
2008-09-18 01:35:00,149.46,149.655,149.46,149.645,2504300008.0
2008-09-18 01:40:00,149.645,149.76,149.63,149.64,2793900000.0
2008-09-18 01:45:00,149.63,149.64,149.36,149.39,2170499999.0
2008-09-18 01:50:00,149.39,149.46,149.3,149.34,1155299998.0
2008-09-18 01:55:00,149.34,149.385,149.245,149.36,1600900000.0
2008-09-18 02:00:00,149.37,149.545,149.27,149.53,3232399997.0
2008-09-18 02:05:00,149.53,149.88,149.49,149.87,2918900001.0
2008-09-18 02:10:00,149.87,149.87,149.675,149.85,3422300005.0
2008-09-18 02:15:00,149.85,149.96,149.81,149.92,1385400000.0
2008-09-18 02:20:00,149.92,150.15,149.92,150.13,1877599996.0
2008-09-18 02:25:00,150.13,150.39,150.11,150.29,2913100000.0
2008-09-18 02:30:00,150.29,150.525,150.25,150.52,2840800000.0
2008-09-18 02:35:00,150.51,150.65,150.465,150.475,2815000000.0
2008-09-18 02:40:00,150.48,150.75,150.47,150.73,4667400013.0
2008-09-18 02:45:00,150.735,150.935,150.73,150.905,2506799998.0
2008-09-18 02:50:00,150.9,150.91,150.38,150.42,3388600001.0
2008-09-18 02:55:00,150.38,150.48,150.34,150.39,2612479998.0
2008-09-18 03:00:00,150.39,150.415,150.175,150.175,4466999997.0
2008-09-18 03:05:00,150.18,150.41,150.15,150.31,2889400000.0
2008-09-18 03:10:00,150.31,150.42,150.21,150.4,2407999998.0
2008-09-18 03:15:00,150.4,150.485,150.355,150.43,2722200001.0
2008-09-18 03:20:00,150.43,150.43,149.98,149.98,3206400000.0
2008-09-18 03:25:00,149.98,150.03,149.8,149.98,3221200002.0
2008-09-18 03:30:00,149.98,150.12,149.96,150.105,1847299996.0
2008-09-18 03:35:00,150.11,150.29,150.11,150.26,3439199985.0
2008-09-18 03:40:00,150.26,150.285,150.175,150.19,2848199959.0
2008-09-18 03:45:00,150.19,150.235,150.15,150.15,1916700003.0
2008-09-18 03:50:00,150.15,150.15,150.11,150.15,2001800000.0
2008-09-18 03:55:00,150.13,150.15,150.015,150.02,2649700002.0
2008-09-18 04:00:00,149.98,149.98,149.635,149.82,3358300004.0
2008-09-18 04:05:00,149.81,149.82,149.555,149.64,3978700000.0
2008-09-18 04:10:00,149.61,149.61,149.52,149.55,5154400003.0
2008-09-18 04:15:00,149.55,149.68,149.55,149.68,3349999972.0
2008-09-18 04:20:00,149.68,149.68,149.62,149.64,3655600000.0
2008-09-18 04:25:00,149.64,149.64,149.335,149.44,3366600000.0
2008-09-18 04:30:00,149.435,149.48,149.41,149.465,1684399999.0
2008-09-18 04:35:00,149.465,149.59,149.465,149.565,2256700016.0
2008-09-18 04:40:00,149.57,149.59,149.49,149.52,2332599998.0
2008-09-18 04:45:00,149.52,149.545,149.455,149.54,1779400002.0
2008-09-18 04:50:00,149.54,149.815,149.54,149.815,1716700000.0
2008-09-18 04:55:00,149.82,149.895,149.815,149.86,3132900017.0
2008-09-18 05:00:00,149.86,149.88,149.79,149.8,1794600000.0
2008-09-18 05:05:00,149.8,149.8,149.74,149.75,1790400002.0
2008-09-18 05:10:00,149.75,149.81,149.75,149.79,1477099999.0
2008-09-18 05:15:00,149.79,149.79,149.685,149.685,3288600043.0
2008-09-18 05:20:00,149.7,149.845,149.64,149.825,1502600000.0
2008-09-18 05:25:00,149.83,150.1,149.83,150.09,2143799997.0
2008-09-18 05:30:00,150.09,150.105,149.99,150.105,3515200003.0
2008-09-18 05:35:00,150.115,150.19,150.08,150.14,1362700000.0
2008-09-18 05:40:00,150.14,150.2,150.075,150.095,1915700000.0
2008-09-18 05:45:00,150.085,150.1,149.9,149.92,1129700001.0
2008-09-18 05:50:00,149.91,149.97,149.87,149.89,1156000000.0
2008-09-18 05:55:00,149.89,149.98,149.85,149.94,1174540001.0
2008-09-18 06:00:00,149.935,149.95,149.88,149.9,1639400000.0
2008-09-18 06:05:00,149.9,149.955,149.85,149.93,1534000002.0
2008-09-18 06:10:00,149.93,150.025,149.9,149.94,1878999998.0
2008-09-18 06:15:00,149.94,149.97,149.925,149.95,1082099999.0
2008-09-18 06:20:00,149.96,149.965,149.85,149.91,1868799994.0
2008-09-18 06:25:00,149.905,149.91,149.705,149.75,1167640001.0
2008-09-18 06:30:00,149.75,149.78,149.645,149.69,1107500000.0
2008-09-18 06:35:00,149.69,149.73,149.635,149.685,1599839999.0
2008-09-18 06:40:00,149.7,149.76,149.64,149.7,1727899999.0
2008-09-18 06:45:00,149.69,149.805,149.69,149.75,1401899993.0
2008-09-18 06:50:00,149.75,149.82,149.745,149.77,2217000005.0
2008-09-18 06:55:00,149.77,149.855,149.75,149.84,3016499990.0
2008-09-18 07:00:00,149.845,149.915,149.77,149.89,2872400009.0
2008-09-18 07:05:00,149.89,150.03,149.88,150.02,2120799998.0
2008-09-18 07:10:00,150.02,150.045,149.98,150.04,1730400002.0
2008-09-18 07:15:00,150.04,150.12,150.04,150.105,1838699999.0
2008-09-18 07:20:00,150.105,150.3,150.105,150.29,3170400001.0
2008-09-18 07:25:00,150.28,150.435,150.27,150.41,3426300002.0
2008-09-18 07:30:00,150.4,150.4,150.15,150.165,3189600001.0
2008-09-18 07:35:00,150.16,150.18,150.05,150.18,4370000029.0
2008-09-18 07:40:00,150.175,150.185,150.09,150.18,3590800002.0
2008-09-18 07:45:00,150.18,150.345,150.18,150.25,3400200000.0
2008-09-18 07:50:00,150.25,150.395,150.21,150.29,2883800007.0
2008-09-18 07:55:00,150.295,150.445,150.205,150.225,2718199994.0
2008-09-18 08:00:00,150.23,150.55,150.205,150.5,4198540010.0
2008-09-18 08:05:00,150.5,150.625,150.46,150.505,4690700010.0
2008-09-18 08:10:00,150.5,150.505,150.2,150.23,3346660001.0
2008-09-18 08:15:00,150.23,150.24,149.975,150.05,5432459998.0
2008-09-18 08:20:00,150.05,150.16,150.05,150.11,5671500045.0
2008-09-18 08:25:00,150.11,150.11,149.9,149.99,7150579996.0
2008-09-18 08:30:00,149.965,150.04,149.83,149.975,3969599993.0
2008-09-18 08:35:00,149.97,150.04,149.79,150.03,4460839975.0
2008-09-18 08:40:00,150.03,150.05,149.94,150.03,5463599970.0
2008-09-18 08:45:00,150.03,150.075,149.84,149.91,3433899981.0
2008-09-18 08:50:00,149.91,149.925,149.8,149.88,5145300011.0
2008-09-18 08:55:00,149.88,149.995,149.86,149.99,3577499976.0
2008-09-18 09:00:00,149.99,150.975,149.98,150.59,5300059997.0
2008-09-18 09:05:00,150.59,151.01,150.245,150.35,5243459999.0
2008-09-18 09:10:00,150.36,150.41,150.18,150.405,6970920000.0
2008-09-18 09:15:00,150.405,150.545,150.175,150.425,7144759994.0
2008-09-18 09:20:00,150.43,150.47,150.265,150.28,6637099976.0
2008-09-18 09:25:00,150.275,150.75,150.27,150.585,5863399991.0
2008-09-18 09:30:00,150.59,150.71,150.43,150.605,5690600032.0
2008-09-18 09:35:00,150.61,150.94,150.6,150.89,4266299980.0
2008-09-18 09:40:00,150.85,150.915,150.66,150.86,3686499996.0
2008-09-18 09:45:00,150.87,151.095,150.82,151.085,4947300005.0
2008-09-18 09:50:00,151.09,151.275,150.86,150.95,4962749975.0
2008-09-18 09:55:00,150.95,151.1,150.915,150.96,3829400011.0
2008-09-18 10:00:00,150.96,151.015,150.605,150.62,7857499957.0
2008-09-18 10:05:00,150.62,150.82,150.61,150.775,5536200006.0
2008-09-18 10:10:00,150.785,150.865,150.68,150.81,5940600004.0
2008-09-18 10:15:00,150.82,150.985,150.78,150.96,4704000012.0
2008-09-18 10:20:00,150.96,151.26,150.96,151.2,5403799993.0
2008-09-18 10:25:00,151.205,151.27,151.1,151.16,6278700002.0
2008-09-18 10:30:00,151.155,151.19,151.0,151.17,4964200049.0
2008-09-18 10:35:00,151.125,151.405,151.06,151.34,5518599968.0
2008-09-18 10:40:00,151.34,151.43,151.23,151.23,4927500010.0
2008-09-18 10:45:00,151.23,151.275,151.03,151.075,6265000013.0
2008-09-18 10:50:00,151.075,151.12,150.7,150.71,4983599992.0
2008-09-18 10:55:00,150.685,151.1,150.675,150.89,5625300005.0
2008-09-18 11:00:00,150.89,150.91,150.315,150.44,6453799997.0
2008-09-18 11:05:00,150.435,150.71,150.435,150.695,4258099985.0
2008-09-18 11:10:00,150.69,150.96,150.67,150.87,7410099956.0
2008-09-18 11:15:00,150.87,150.965,150.825,150.88,5926000023.0
2008-09-18 11:20:00,150.875,150.875,150.575,150.625,6433600015.0
2008-09-18 11:25:00,150.615,150.965,150.61,150.87,5545900013.0
2008-09-18 11:30:00,150.9,150.91,150.645,150.765,5096699986.0
2008-09-18 11:35:00,150.765,150.87,150.73,150.86,2271700005.0
2008-09-18 11:40:00,150.86,150.89,150.735,150.87,3614800004.0
2008-09-18 11:45:00,150.87,151.015,150.86,151.005,4876200024.0
2008-09-18 11:50:00,151.005,151.23,150.995,151.16,4938000009.0
2008-09-18 11:55:00,151.17,151.275,151.075,151.19,5004499996.0
2008-09-18 12:00:00,151.155,151.235,151.135,151.21,3761340062.0
2008-09-18 12:05:00,151.2,151.485,151.1,151.46,6480600024.0
2008-09-18 12:10:00,151.47,151.565,151.45,151.51,4361799998.0
2008-09-18 12:15:00,151.51,151.525,151.365,151.4,5764360041.0
2008-09-18 12:20:00,151.4,151.44,151.255,151.27,3966299994.0
2008-09-18 12:25:00,151.27,151.78,151.215,151.76,4375779993.0
2008-09-18 12:30:00,151.735,151.76,151.55,151.585,4317739997.0
2008-09-18 12:35:00,151.585,151.76,151.58,151.69,4714039999.0
2008-09-18 12:40:00,151.69,151.735,151.525,151.54,6390000087.0
2008-09-18 12:45:00,151.54,151.54,151.35,151.465,5662399999.0
2008-09-18 12:50:00,151.465,151.815,151.46,151.57,4940739979.0
2008-09-18 12:55:00,151.57,151.61,151.495,151.525,4388400012.0
2008-09-18 13:00:00,151.525,151.725,151.52,151.69,3306200000.0
2008-09-18 13:05:00,151.69,151.69,151.565,151.66,4178200034.0
2008-09-18 13:10:00,151.66,151.67,151.465,151.51,4211599998.0
2008-09-18 13:15:00,151.51,151.575,151.44,151.53,4748900018.0
2008-09-18 13:20:00,151.53,151.61,151.485,151.58,5482300067.0
2008-09-18 13:25:00,151.58,151.6,151.535,151.54,5517000023.0
2008-09-18 13:30:00,151.54,151.685,151.48,151.67,2232900001.0
2008-09-18 13:35:00,151.66,151.695,151.445,151.575,4344300032.0
2008-09-18 13:40:00,151.585,151.6,151.385,151.42,2445000000.0
2008-09-18 13:45:00,151.42,151.57,151.395,151.51,2610099986.0
2008-09-18 13:50:00,151.505,151.84,151.485,151.835,4802199966.0
2008-09-18 13:55:00,151.85,151.895,151.59,151.595,3605599992.0
2008-09-18 14:00:00,151.595,151.81,151.595,151.72,3333999994.0
2008-09-18 14:05:00,151.725,151.95,151.67,151.805,5460500029.0
2008-09-18 14:10:00,151.805,151.96,151.79,151.9,4982500032.0
2008-09-18 14:15:00,151.9,151.97,151.845,151.9,4373400008.0
2008-09-18 14:20:00,151.9,151.95,151.72,151.95,3553599989.0
2008-09-18 14:25:00,151.95,151.965,151.745,151.81,4329099962.0
2008-09-18 14:30:00,151.81,151.91,151.7,151.745,4326599981.0
2008-09-18 14:35:00,151.755,151.88,151.585,151.62,4144300005.0
2008-09-18 14:40:00,151.625,151.92,151.625,151.845,4330400001.0
2008-09-18 14:45:00,151.84,151.86,151.62,151.72,3572600003.0
2008-09-18 14:50:00,151.72,151.86,151.72,151.79,4063499994.0
2008-09-18 14:55:00,151.795,151.8,151.51,151.64,4127400030.0
2008-09-18 15:00:00,151.64,151.765,151.63,151.66,2847899997.0
2008-09-18 15:05:00,151.66,151.665,151.37,151.43,4136505997.0
2008-09-18 15:10:00,151.44,151.465,151.305,151.41,3000699999.0
2008-09-18 15:15:00,151.41,151.44,151.245,151.32,3713699990.0
2008-09-18 15:20:00,151.32,151.34,151.165,151.28,3742500000.0
2008-09-18 15:25:00,151.28,151.41,151.275,151.3,2856300000.0
2008-09-18 15:30:00,151.3,151.44,151.17,151.22,3269999999.0
2008-09-18 15:35:00,151.22,151.29,151.125,151.265,3729200002.0
2008-09-18 15:40:00,151.265,151.38,151.2,151.325,3107099999.0
2008-09-18 15:45:00,151.325,151.35,151.015,151.08,2984900001.0
2008-09-18 15:50:00,151.075,151.35,150.965,151.34,5039600010.0
2008-09-18 15:55:00,151.34,151.37,151.19,151.355,3839300000.0
2008-09-18 16:00:00,151.345,151.525,151.26,151.33,5235199990.0
2008-09-18 16:05:00,151.33,151.38,151.19,151.29,4472500008.0
2008-09-18 16:10:00,151.29,151.45,151.255,151.29,4821699973.0
2008-09-18 16:15:00,151.29,151.29,150.985,151.145,4112200001.0
2008-09-18 16:20:00,151.14,151.255,151.07,151.24,4095800002.0
2008-09-18 16:25:00,151.245,151.29,151.16,151.16,3047200009.0
2008-09-18 16:30:00,151.16,151.29,151.065,151.09,4494499992.0
2008-09-18 16:35:00,151.1,151.22,151.02,151.03,4384700005.0
2008-09-18 16:40:00,151.03,151.165,151.015,151.115,3248999999.0
2008-09-18 16:45:00,151.115,151.12,150.895,151.035,5073300047.0
2008-09-18 16:50:00,151.04,151.115,150.91,151.09,5013300014.0
2008-09-18 16:55:00,151.09,151.145,150.57,150.765,4525100000.0
2008-09-18 17:00:00,150.765,150.95,150.65,150.895,3514299999.0
2008-09-18 17:05:00,150.895,151.02,150.75,150.805,5407900000.0
2008-09-18 17:10:00,150.8,150.97,150.755,150.83,4542300001.0
2008-09-18 17:15:00,150.84,150.86,150.47,150.49,5464499995.0
2008-09-18 17:20:00,150.49,150.775,150.455,150.52,6012600070.0
2008-09-18 17:25:00,150.53,150.77,150.45,150.57,4640799995.0
2008-09-18 17:30:00,150.57,150.77,150.525,150.705,3887800002.0
2008-09-18 17:35:00,150.715,150.785,150.52,150.52,3553499997.0
2008-09-18 17:40:00,150.525,150.665,150.46,150.59,5764274996.0
2008-09-18 17:45:00,150.59,150.705,150.47,150.57,7327199918.0
2008-09-18 17:50:00,150.57,150.63,150.42,150.55,6747099927.0
2008-09-18 17:55:00,150.55,150.88,150.53,150.78,6085600002.0
2008-09-18 18:00:00,150.78,150.845,150.665,150.675,5009000019.0
2008-09-18 18:05:00,150.675,150.68,150.46,150.46,6122599998.0
2008-09-18 18:10:00,150.46,150.65,150.45,150.625,3578200002.0
2008-09-18 18:15:00,150.62,150.765,150.61,150.69,3489299999.0
2008-09-18 18:20:00,150.68,150.75,150.635,150.685,2807700008.0
2008-09-18 18:25:00,150.685,150.695,150.46,150.585,4909600033.0
2008-09-18 18:30:00,150.575,150.585,150.355,150.38,4260500055.0
2008-09-18 18:35:00,150.38,150.41,150.2,150.225,5250100010.0
2008-09-18 18:40:00,150.23,150.695,150.215,150.55,4705900007.0
2008-09-18 18:45:00,150.55,150.565,150.315,150.535,4510700003.0
2008-09-18 18:50:00,150.54,150.68,150.38,150.655,4602199995.0
2008-09-18 18:55:00,150.655,150.66,150.12,150.12,4496700010.0
2008-09-18 19:00:00,150.095,150.655,150.095,150.6,4489500002.0
2008-09-18 19:05:00,150.6,150.86,150.5,150.515,4375600005.0
2008-09-18 19:10:00,150.53,150.64,150.26,150.575,4115399989.0
2008-09-18 19:15:00,150.57,150.875,150.51,150.645,4023899997.0
2008-09-18 19:20:00,150.645,150.75,150.545,150.56,3339800001.0
2008-09-18 19:25:00,150.56,150.64,150.43,150.635,3270899975.0
2008-09-18 19:30:00,150.64,150.805,150.6,150.785,2992399999.0
2008-09-18 19:35:00,150.78,150.84,150.595,150.8,3687699994.0
2008-09-18 19:40:00,150.815,150.88,150.54,150.54,4364000001.0
2008-09-18 19:45:00,150.54,150.71,150.49,150.66,3114299989.0
2008-09-18 19:50:00,150.665,150.79,150.6,150.64,2222500000.0
2008-09-18 19:55:00,150.64,150.75,150.555,150.575,3279499979.0
2008-09-18 20:00:00,150.58,150.63,150.17,150.17,3613199973.0
2008-09-18 20:05:00,150.17,150.31,150.085,150.215,5493999988.0
2008-09-18 20:10:00,150.23,150.45,150.215,150.34,4068300013.0
2008-09-18 20:15:00,150.35,150.49,150.135,150.265,3053800000.0
2008-09-18 20:20:00,150.265,150.41,150.14,150.37,2944200010.0
2008-09-18 20:25:00,150.37,150.48,150.345,150.375,4135199981.0
2008-09-18 20:30:00,150.38,150.58,150.38,150.48,2598500000.0
2008-09-18 20:35:00,150.47,150.545,150.09,150.135,3963700009.0
2008-09-18 20:40:00,150.13,150.43,150.1,150.425,3247399974.0
2008-09-18 20:45:00,150.44,150.625,150.35,150.56,3441000039.0
2008-09-18 20:50:00,150.555,150.555,150.39,150.4,3509599989.0
2008-09-18 20:55:00,150.4,150.79,150.4,150.72,3019000000.0
2008-09-18 21:00:00,150.715,151.415,150.705,151.33,3688499995.0
2008-09-18 21:05:00,151.325,151.365,150.72,151.01,4909800000.0
2008-09-18 21:10:00,151.01,151.025,150.775,150.805,3961599996.0
2008-09-18 21:15:00,150.8,150.915,150.535,150.77,4265898006.0
2008-09-18 21:20:00,150.77,151.035,150.745,150.96,3593400001.0
2008-09-18 21:25:00,150.96,151.11,150.855,150.905,3340399998.0
2008-09-18 21:30:00,150.9,151.02,150.875,151.0,2609299992.0
2008-09-18 21:35:00,151.0,151.125,150.88,150.955,3827100002.0
2008-09-18 21:40:00,150.945,151.195,150.93,151.165,3147499988.0
2008-09-18 21:45:00,151.165,151.295,151.04,151.265,2265700000.0
2008-09-18 21:50:00,151.265,151.305,151.155,151.21,2986400003.0
2008-09-18 21:55:00,151.205,151.225,151.075,151.16,3117000027.0
2008-09-18 22:00:00,151.15,151.41,151.095,151.36,2026700000.0
2008-09-18 22:05:00,151.36,151.415,151.24,151.315,1163100000.0
2008-09-18 22:10:00,151.31,151.465,151.29,151.355,1205200000.0
2008-09-18 22:15:00,151.355,151.42,150.905,151.21,1384000001.0
2008-09-18 22:20:00,151.215,151.38,151.15,151.175,1572100001.0
2008-09-18 22:25:00,151.175,151.325,151.15,151.19,706000000.0
2008-09-18 22:30:00,151.19,151.205,151.1,151.19,1624800001.0
2008-09-18 22:35:00,151.19,151.385,151.17,151.385,957500000.0
2008-09-18 22:40:00,151.385,151.425,151.27,151.29,1019700000.0
2008-09-18 22:45:00,151.29,151.29,151.155,151.2,2585600000.0
2008-09-18 22:50:00,151.2,151.31,151.12,151.205,1770699981.0
2008-09-18 22:55:00,151.2,151.315,151.16,151.27,1125199992.0
2008-09-18 23:00:00,151.28,151.415,151.28,151.35,568799995.0
2008-09-18 23:05:00,151.35,151.45,151.295,151.435,422500004.0
2008-09-18 23:10:00,151.46,151.545,151.39,151.42,671400017.0
2008-09-18 23:15:00,151.42,151.45,151.285,151.36,1112600043.0
2008-09-18 23:20:00,151.36,151.365,151.2,151.25,542600018.0
2008-09-18 23:25:00,151.25,151.25,151.18,151.19,145600000.0
2008-09-18 23:30:00,151.19,151.215,151.015,151.18,251500000.0
2008-09-18 23:35:00,151.18,151.42,151.135,151.41,273500000.0
2008-09-18 23:40:00,151.355,151.435,151.315,151.35,424600000.0
2008-09-18 23:45:00,151.375,151.39,151.2,151.29,632000000.0
2008-09-18 23:50:00,151.275,151.29,151.22,151.22,1013200000.0
2008-09-18 23:55:00,151.22,151.22,151.18,151.22,457800000.0
2008-09-19 00:00:00,151.22,151.22,151.165,151.22,1117000000.0
2008-09-19 00:05:00,151.16,151.22,151.155,151.16,764000000.0
2008-09-19 00:10:00,151.16,151.195,151.105,151.125,348400000.0
2008-09-19 00:15:00,151.135,151.155,151.065,151.135,1159400001.0
2008-09-19 00:20:00,151.14,151.14,151.12,151.12,1348800023.0
2008-09-19 00:25:00,151.12,151.155,151.11,151.14,2338600048.0
2008-09-19 00:30:00,151.14,151.14,151.085,151.13,1478400000.0
2008-09-19 00:35:00,151.13,151.225,151.13,151.17,2421399954.0
2008-09-19 00:40:00,151.17,151.235,151.145,151.155,1697900000.0
2008-09-19 00:45:00,151.15,151.22,151.145,151.205,1786900004.0
2008-09-19 00:50:00,151.2,151.235,151.04,151.095,1423800001.0
2008-09-19 00:55:00,151.11,151.11,150.78,150.78,2631000004.0
2008-09-19 01:00:00,150.78,150.95,150.78,150.93,1176300010.0
2008-09-19 01:05:00,150.925,150.945,150.89,150.89,1564599998.0
2008-09-19 01:10:00,150.89,150.945,150.89,150.93,1025300000.0
2008-09-19 01:15:00,150.93,150.935,150.92,150.92,327600000.0
2008-09-19 01:20:00,150.92,151.04,150.91,151.02,389400000.0
2008-09-19 01:25:00,150.995,151.15,150.995,151.115,344400000.0
2008-09-19 01:30:00,151.115,151.36,151.07,151.33,1859800020.0
2008-09-19 01:35:00,151.33,151.42,151.28,151.31,1285200000.0
2008-09-19 01:40:00,151.31,151.31,151.12,151.19,2538999971.0
2008-09-19 01:45:00,151.19,151.2,151.09,151.125,3659599939.0
2008-09-19 01:50:00,151.135,151.3,151.06,151.29,2209200000.0
2008-09-19 01:55:00,151.29,151.49,151.27,151.455,1302800000.0
2008-09-19 02:00:00,151.475,151.475,151.345,151.36,2123500001.0
2008-09-19 02:05:00,151.36,151.46,151.36,151.46,2467999998.0
2008-09-19 02:10:00,151.46,151.48,151.35,151.38,3039999997.0
2008-09-19 02:15:00,151.39,151.51,151.39,151.44,738799998.0
2008-09-19 02:20:00,151.44,151.495,151.13,151.25,3465800011.0
2008-09-19 02:25:00,151.255,151.37,151.09,151.24,2856600003.0
2008-09-19 02:30:00,151.24,151.305,151.005,151.01,3962700003.0
2008-09-19 02:35:00,151.015,151.29,151.015,151.2,3037100004.0
2008-09-19 02:40:00,151.2,151.305,151.16,151.18,3026900023.0
2008-09-19 02:45:00,151.18,151.455,151.18,151.415,3136400019.0
2008-09-19 02:50:00,151.42,151.485,151.225,151.32,3274399999.0
2008-09-19 02:55:00,151.345,151.39,151.14,151.22,3311199996.0
2008-09-19 03:00:00,151.22,151.42,151.21,151.26,1811000005.0
2008-09-19 03:05:00,151.265,151.265,150.985,151.145,4794200008.0
2008-09-19 03:10:00,151.12,151.195,151.02,151.125,2278100000.0
2008-09-19 03:15:00,151.125,151.41,151.11,151.405,3203800004.0
2008-09-19 03:20:00,151.405,151.425,151.295,151.425,3157800019.0
2008-09-19 03:25:00,151.425,151.47,151.385,151.45,1678800000.0
2008-09-19 03:30:00,151.45,151.49,151.33,151.35,2298200000.0
2008-09-19 03:35:00,151.35,151.35,151.255,151.32,1938500005.0
2008-09-19 03:40:00,151.32,151.475,151.28,151.465,3719900020.0
2008-09-19 03:45:00,151.465,151.765,151.415,151.735,2087900001.0
2008-09-19 03:50:00,151.735,151.835,151.655,151.705,2301700000.0
2008-09-19 03:55:00,151.715,151.76,151.61,151.71,2251800000.0
2008-09-19 04:00:00,151.71,151.775,151.645,151.715,2641200006.0
2008-09-19 04:05:00,151.725,151.935,151.69,151.85,3105900000.0
2008-09-19 04:10:00,151.86,151.905,151.755,151.855,4198099971.0
2008-09-19 04:15:00,151.855,151.895,151.795,151.89,1807499989.0
2008-09-19 04:20:00,151.89,151.91,151.81,151.83,2180600003.0
2008-09-19 04:25:00,151.83,151.96,151.64,151.695,2963499977.0
2008-09-19 04:30:00,151.7,151.865,151.69,151.86,3916800004.0
2008-09-19 04:35:00,151.855,151.97,151.8,151.95,1487800003.0
2008-09-19 04:40:00,151.94,151.975,151.87,151.9,3510099998.0
2008-09-19 04:45:00,151.9,151.985,151.875,151.9,1948800000.0
2008-09-19 04:50:00,151.895,151.895,151.78,151.8,2822999984.0
2008-09-19 04:55:00,151.81,151.84,151.735,151.765,3358300003.0
2008-09-19 05:00:00,151.765,151.915,151.74,151.915,1363700013.0
2008-09-19 05:05:00,151.9,151.93,151.745,151.75,2622000014.0
2008-09-19 05:10:00,151.75,151.76,151.64,151.645,856800000.0
2008-09-19 05:15:00,151.655,151.73,151.595,151.715,1849600006.0
2008-09-19 05:20:00,151.69,151.745,151.595,151.605,2308299996.0
2008-09-19 05:25:00,151.605,151.695,151.595,151.66,3160999988.0
2008-09-19 05:30:00,151.655,151.76,151.645,151.75,1312500001.0
2008-09-19 05:35:00,151.75,151.78,151.735,151.755,3169499927.0
2008-09-19 05:40:00,151.755,151.92,151.755,151.915,1334500000.0
2008-09-19 05:45:00,151.92,152.005,151.92,152.0,1264700000.0
2008-09-19 05:50:00,151.995,152.085,151.945,152.025,2873100000.0
2008-09-19 05:55:00,152.03,152.055,151.955,152.04,1774000000.0
2008-09-19 06:00:00,152.045,152.11,152.015,152.02,1514200000.0
2008-09-19 06:05:00,152.03,152.035,151.82,151.82,2884400002.0
2008-09-19 06:10:00,151.82,151.83,151.605,151.605,3022300001.0
2008-09-19 06:15:00,151.615,151.615,151.5,151.52,2671599997.0
2008-09-19 06:20:00,151.52,151.66,151.51,151.605,1847200000.0
2008-09-19 06:25:00,151.6,151.685,151.545,151.66,1805200001.0
2008-09-19 06:30:00,151.66,151.66,151.55,151.56,4142600011.0
2008-09-19 06:35:00,151.56,151.59,151.495,151.54,2747100002.0
2008-09-19 06:40:00,151.56,151.715,151.535,151.65,3127699995.0
2008-09-19 06:45:00,151.65,151.68,151.625,151.655,793000000.0
2008-09-19 06:50:00,151.66,151.755,151.625,151.735,1223500000.0
2008-09-19 06:55:00,151.735,151.77,151.685,151.725,1707500000.0
2008-09-19 07:00:00,151.725,151.755,151.61,151.61,2098999998.0
2008-09-19 07:05:00,151.61,151.715,151.595,151.66,2662000000.0
2008-09-19 07:10:00,151.655,151.715,151.545,151.7,1890900000.0
2008-09-19 07:15:00,151.71,151.725,151.625,151.7,2403700000.0
2008-09-19 07:20:00,151.7,151.76,151.695,151.755,1214800000.0
2008-09-19 07:25:00,151.755,151.755,151.66,151.685,1270500000.0
2008-09-19 07:30:00,151.685,151.685,151.595,151.61,1309000000.0
2008-09-19 07:35:00,151.61,151.655,151.5,151.59,1897400000.0
2008-09-19 07:40:00,151.59,151.615,151.56,151.58,822000000.0
2008-09-19 07:45:00,151.58,151.725,151.58,151.67,2183800010.0
2008-09-19 07:50:00,151.67,151.71,151.61,151.68,1979999994.0
2008-09-19 07:55:00,151.68,151.84,151.61,151.81,2991999998.0
2008-09-19 08:00:00,151.81,151.815,151.58,151.67,3136499999.0
2008-09-19 08:05:00,151.69,152.015,151.685,151.99,2755200000.0
2008-09-19 08:10:00,151.995,152.175,151.99,152.06,3505299999.0
2008-09-19 08:15:00,152.06,152.265,151.995,152.13,2160399998.0
2008-09-19 08:20:00,152.12,152.125,151.895,152.04,2647299995.0
2008-09-19 08:25:00,152.035,152.085,151.965,151.99,2866499999.0
2008-09-19 08:30:00,151.975,152.115,151.92,152.115,2514200000.0
2008-09-19 08:35:00,152.11,152.2,152.1,152.185,2001100000.0
2008-09-19 08:40:00,152.185,152.34,152.185,152.265,3083900015.0
2008-09-19 08:45:00,152.27,152.31,152.235,152.255,3377400010.0
2008-09-19 08:50:00,152.255,152.335,152.205,152.31,3723900000.0
2008-09-19 08:55:00,152.315,152.36,152.17,152.195,4441900011.0
2008-09-19 09:00:00,152.195,152.22,152.16,152.215,4416999997.0
2008-09-19 09:05:00,152.215,152.335,152.165,152.32,3764899995.0
2008-09-19 09:10:00,152.315,152.4,152.205,152.32,4059000002.0
2008-09-19 09:15:00,152.32,152.385,152.23,152.24,4605800002.0
2008-09-19 09:20:00,152.23,152.45,152.18,152.405,4804950004.0
2008-09-19 09:25:00,152.405,152.72,152.395,152.665,5402900002.0
2008-09-19 09:30:00,152.665,152.78,152.615,152.665,4469100000.0
2008-09-19 09:35:00,152.665,152.67,152.5,152.52,4489199994.0
2008-09-19 09:40:00,152.52,152.695,152.5,152.68,4694199999.0
2008-09-19 09:45:00,152.68,152.71,152.51,152.515,4148299989.0
2008-09-19 09:50:00,152.515,152.605,152.405,152.505,5408455994.0
2008-09-19 09:55:00,152.51,152.535,152.34,152.365,5257300019.0
2008-09-19 10:00:00,152.37,152.64,152.36,152.55,4883400001.0
2008-09-19 10:05:00,152.55,152.585,152.49,152.5,4023599994.0
2008-09-19 10:10:00,152.5,152.625,152.475,152.625,3545400000.0
2008-09-19 10:15:00,152.625,152.765,152.525,152.63,5682500011.0
2008-09-19 10:20:00,152.645,152.67,152.445,152.58,5047199989.0
2008-09-19 10:25:00,152.58,152.595,152.39,152.515,5421900003.0
2008-09-19 10:30:00,152.515,152.715,152.445,152.455,6761499981.0
2008-09-19 10:35:00,152.455,152.68,152.45,152.555,5405899987.0
2008-09-19 10:40:00,152.55,152.6,152.44,152.52,4880900029.0
2008-09-19 10:45:00,152.525,152.545,152.415,152.44,5251799983.0
2008-09-19 10:50:00,152.44,152.46,152.29,152.41,3016150002.0
2008-09-19 10:55:00,152.41,152.675,152.34,152.65,3689500007.0
2008-09-19 11:00:00,152.65,152.655,152.43,152.48,3451999998.0
2008-09-19 11:05:00,152.485,152.615,152.465,152.595,2348000001.0
2008-09-19 11:10:00,152.595,152.6,152.38,152.45,3180899996.0
2008-09-19 11:15:00,152.45,152.465,152.3,152.38,2572700003.0
2008-09-19 11:20:00,152.38,152.535,152.355,152.465,2581100001.0
2008-09-19 11:25:00,152.465,152.695,152.45,152.66,2853499999.0
2008-09-19 11:30:00,152.66,152.74,152.53,152.67,4144600028.0
2008-09-19 11:35:00,152.67,152.72,152.6,152.635,3105400008.0
2008-09-19 11:40:00,152.635,152.715,152.575,152.62,2823300005.0
2008-09-19 11:45:00,152.635,152.765,152.625,152.735,2012600003.0
2008-09-19 11:50:00,152.735,152.745,152.58,152.58,5973000075.0
2008-09-19 11:55:00,152.585,152.63,152.42,152.475,2770400002.0
2008-09-19 12:00:00,152.475,152.595,152.455,152.57,4792099947.0
2008-09-19 12:05:00,152.57,152.685,152.53,152.53,1611999993.0
2008-09-19 12:10:00,152.53,152.595,152.43,152.485,3305300001.0
2008-09-19 12:15:00,152.49,152.575,152.47,152.575,1699700000.0
2008-09-19 12:20:00,152.575,152.6,152.445,152.525,3463899995.0
2008-09-19 12:25:00,152.525,152.53,152.45,152.465,2758199991.0
2008-09-19 12:30:00,152.47,152.61,152.45,152.525,3171999998.0
2008-09-19 12:35:00,152.52,152.565,152.5,152.545,3508700001.0
2008-09-19 12:40:00,152.545,152.655,152.515,152.605,3076599999.0
2008-09-19 12:45:00,152.605,152.7,152.595,152.675,2757400000.0
2008-09-19 12:50:00,152.68,152.85,152.68,152.82,1823400000.0
2008-09-19 12:55:00,152.82,152.93,152.79,152.915,2153700000.0
2008-09-19 13:00:00,152.915,152.98,152.8,152.885,2450399999.0
2008-09-19 13:05:00,152.885,152.915,152.74,152.85,3090149999.0
2008-09-19 13:10:00,152.85,152.87,152.685,152.76,2170699997.0
2008-09-19 13:15:00,152.755,152.775,152.575,152.725,2526182000.0
2008-09-19 13:20:00,152.73,152.81,152.59,152.73,2620900000.0
2008-09-19 13:25:00,152.73,152.765,152.63,152.705,2124400001.0
2008-09-19 13:30:00,152.705,152.965,152.695,152.95,3021900000.0
2008-09-19 13:35:00,152.94,153.14,152.85,153.09,3443899998.0
2008-09-19 13:40:00,153.09,153.13,152.89,152.92,3244900001.0
2008-09-19 13:45:00,152.92,152.93,152.715,152.78,2710999999.0
2008-09-19 13:50:00,152.78,152.91,152.76,152.865,2338200000.0
2008-09-19 13:55:00,152.86,152.9,152.765,152.805,2681100000.0
2008-09-19 14:00:00,152.82,153.12,152.8,153.095,2808900000.0
2008-09-19 14:05:00,153.095,153.19,153.02,153.03,2037799994.0
2008-09-19 14:10:00,153.035,153.16,152.955,153.03,1617800000.0
2008-09-19 14:15:00,153.03,153.32,152.965,153.32,1904000000.0
2008-09-19 14:20:00,153.31,153.455,153.25,153.445,1925500000.0
2008-09-19 14:25:00,153.44,153.445,153.2,153.34,3229899991.0
2008-09-19 14:30:00,153.34,153.74,153.33,153.72,3839899998.0
2008-09-19 14:35:00,153.72,154.085,153.69,154.085,4724900011.0
2008-09-19 14:40:00,154.08,154.22,154.04,154.11,3829099979.0
2008-09-19 14:45:00,154.11,154.295,154.05,154.25,2591900002.0
2008-09-19 14:50:00,154.255,154.61,154.24,154.56,3210800000.0
2008-09-19 14:55:00,154.56,154.86,154.525,154.83,4020599999.0
2008-09-19 15:00:00,154.83,154.845,154.47,154.48,2694699999.0
2008-09-19 15:05:00,154.47,154.58,154.305,154.33,2431043999.0
2008-09-19 15:10:00,154.33,154.43,154.28,154.33,2071976000.0
2008-09-19 15:15:00,154.33,154.56,154.31,154.45,3276399996.0
2008-09-19 15:20:00,154.45,154.74,154.44,154.725,2533675001.0
2008-09-19 15:25:00,154.73,155.135,154.715,155.11,3978662500.0
2008-09-19 15:30:00,155.105,155.33,154.975,155.035,5000900001.0
2008-09-19 15:35:00,155.025,155.3,154.82,154.97,4382681999.0
2008-09-19 15:40:00,154.97,155.225,154.935,155.22,4109500000.0
2008-09-19 15:45:00,155.22,155.225,154.99,155.15,3262100000.0
2008-09-19 15:50:00,155.155,155.265,155.1,155.11,3387800000.0
2008-09-19 15:55:00,155.105,155.195,154.7,154.715,3371690000.0
2008-09-19 16:00:00,154.715,154.985,154.71,154.825,3756399999.0
2008-09-19 16:05:00,154.83,154.88,154.73,154.755,4199100000.0
2008-09-19 16:10:00,154.755,154.765,154.465,154.57,4082020000.0
2008-09-19 16:15:00,154.57,154.71,154.52,154.67,3433299997.0
2008-09-19 16:20:00,154.675,154.68,154.305,154.32,4741553990.0
2008-09-19 16:25:00,154.32,154.32,154.1,154.18,3299190000.0
2008-09-19 16:30:00,154.185,154.25,154.03,154.15,3174199999.0
2008-09-19 16:35:00,154.15,154.31,154.08,154.09,4014399999.0
2008-09-19 16:40:00,154.095,154.195,154.03,154.11,3653200000.0
2008-09-19 16:45:00,154.1,154.15,153.97,154.0,4249800002.0
2008-09-19 16:50:00,154.0,154.135,153.795,154.02,3754900000.0
2008-09-19 16:55:00,154.01,154.19,153.795,153.87,3817099998.0
2008-09-19 17:00:00,153.845,154.11,153.785,154.02,3289300000.0
2008-09-19 17:05:00,154.02,154.39,154.02,154.33,2454100001.0
2008-09-19 17:10:00,154.35,154.575,154.17,154.19,3295700001.0
2008-09-19 17:15:00,154.185,154.32,154.115,154.14,4036299994.0
2008-09-19 17:20:00,154.14,154.165,153.935,153.96,3724000000.0
2008-09-19 17:25:00,153.96,154.12,153.94,153.99,4361900000.0
2008-09-19 17:30:00,153.99,154.005,153.76,153.875,3187100001.0
2008-09-19 17:35:00,153.875,154.085,153.825,154.055,3641900000.0
2008-09-19 17:40:00,154.055,154.29,154.03,154.12,4545400001.0
2008-09-19 17:45:00,154.12,154.305,154.1,154.145,4676500000.0
2008-09-19 17:50:00,154.145,154.315,154.105,154.27,4350300000.0
2008-09-19 17:55:00,154.27,154.38,154.165,154.17,4925400004.0
2008-09-19 18:00:00,154.17,154.175,153.81,153.95,3762800001.0
2008-09-19 18:05:00,153.95,154.01,153.865,153.865,2671499999.0
2008-09-19 18:10:00,153.87,154.125,153.87,154.07,3544200000.0
2008-09-19 18:15:00,154.05,154.285,154.05,154.155,4252500001.0
2008-09-19 18:20:00,154.15,154.385,154.095,154.34,2539800000.0
2008-09-19 18:25:00,154.34,154.485,154.32,154.435,3397299998.0
2008-09-19 18:30:00,154.435,154.695,154.4,154.665,3147800000.0
2008-09-19 18:35:00,154.66,154.705,154.55,154.67,2794200002.0
2008-09-19 18:40:00,154.67,154.67,154.545,154.565,1920600000.0
2008-09-19 18:45:00,154.565,154.585,154.44,154.45,1956899997.0
2008-09-19 18:50:00,154.45,154.45,154.305,154.35,2566799997.0
2008-09-19 18:55:00,154.35,154.37,154.085,154.085,2115600003.0
2008-09-19 19:00:00,154.085,154.27,154.06,154.145,2765100002.0
2008-09-19 19:05:00,154.145,154.175,154.085,154.12,1327199999.0
2008-09-19 19:10:00,154.12,154.31,154.12,154.31,1425700000.0
2008-09-19 19:15:00,154.31,154.39,154.31,154.355,1966400000.0
2008-09-19 19:20:00,154.355,154.45,154.285,154.38,1844399998.0
2008-09-19 19:25:00,154.385,154.56,154.36,154.535,1909200000.0
2008-09-19 19:30:00,154.535,154.685,154.48,154.665,1509900000.0
2008-09-19 19:35:00,154.67,154.745,154.625,154.66,1379700000.0
2008-09-19 19:40:00,154.66,154.685,154.375,154.46,2325499999.0
2008-09-19 19:45:00,154.46,154.495,154.42,154.45,1375500000.0
2008-09-19 19:50:00,154.45,154.675,154.44,154.645,2074900000.0
2008-09-19 19:55:00,154.64,154.66,154.53,154.58,877700000.0
2008-09-19 20:00:00,154.58,154.62,154.3,154.33,2225100001.0
2008-09-19 20:05:00,154.33,154.54,154.32,154.53,981000000.0
2008-09-19 20:10:00,154.54,154.565,154.39,154.47,2071300000.0
2008-09-19 20:15:00,154.48,154.86,154.47,154.8,2106100000.0
2008-09-19 20:20:00,154.8,154.8,154.59,154.64,2004300010.0
2008-09-19 20:25:00,154.63,154.915,154.6,154.9,1657600000.0
2008-09-19 20:30:00,154.9,154.975,154.7,154.72,3274199982.0
2008-09-19 20:35:00,154.72,154.82,154.67,154.81,2322599997.0
2008-09-19 20:40:00,154.82,155.04,154.73,154.885,3230999993.0
2008-09-19 20:45:00,154.89,154.905,154.785,154.885,1850100000.0
2008-09-19 20:50:00,154.885,154.91,154.79,154.79,1773800007.0
2008-09-19 20:55:00,154.79,154.84,154.765,154.8,1921799998.0
2008-09-19 21:00:00,154.795,154.86,154.78,154.825,930099999.0
2008-09-19 21:05:00,154.825,154.88,154.73,154.74,949700001.0
2008-09-19 21:10:00,154.74,154.84,154.64,154.75,878400008.0
2008-09-19 21:15:00,154.755,154.845,154.675,154.69,1256959993.0
2008-09-19 21:20:00,154.69,154.845,154.555,154.835,717900000.0
2008-09-19 21:25:00,154.83,154.9,154.74,154.84,667700000.0
2008-09-19 21:30:00,154.845,155.05,154.835,154.98,1678100000.0
2008-09-19 21:35:00,154.97,154.98,154.83,154.875,1184100001.0
2008-09-19 21:40:00,154.87,155.055,154.84,155.055,933800000.0
2008-09-19 21:45:00,155.045,155.07,155.015,155.02,292800000.0
2008-09-19 21:50:00,155.02,155.27,155.005,155.225,968100001.0
2008-09-19 21:55:00,155.225,155.26,155.205,155.25,427600000.0
2008-09-19 22:00:00,155.25,155.285,155.225,155.25,396400000.0
2008-09-19 22:05:00,155.25,155.335,155.21,155.305,577000000.0
2008-09-19 22:10:00,155.305,155.375,155.22,155.37,328800000.0
2008-09-19 22:15:00,155.37,155.43,155.32,155.355,328799999.0
2008-09-19 22:20:00,155.36,155.485,155.34,155.48,226200000.0
2008-09-19 22:25:00,155.48,155.525,155.435,155.495,288700000.0
2008-09-19 22:30:00,155.485,155.495,155.42,155.435,181600000.0
2008-09-19 22:35:00,155.43,155.49,155.3,155.465,284900000.0
2008-09-19 22:40:00,155.465,155.51,155.43,155.47,196400000.0
2008-09-19 22:45:00,155.475,155.515,155.455,155.505,149300000.0
2008-09-19 22:50:00,155.505,155.505,155.46,155.47,117600000.0
2008-09-19 22:55:00,155.465,155.48,155.375,155.395,762500006.0
2008-09-21 23:00:00,154.75,154.765,154.735,154.76,181500000.0
2008-09-21 23:05:00,154.76,154.84,154.76,154.84,363299994.0
2008-09-21 23:10:00,154.84,154.84,154.78,154.79,2741899942.0
2008-09-21 23:15:00,154.79,154.79,154.715,154.715,521699990.0
2008-09-21 23:20:00,154.715,154.73,154.655,154.73,94600000.0
2008-09-21 23:25:00,154.745,154.795,154.73,154.79,675100000.0
2008-09-21 23:30:00,154.795,154.86,154.785,154.835,756399995.0
2008-09-21 23:35:00,154.83,154.9,154.83,154.87,42400000.0
2008-09-21 23:40:00,154.805,154.82,154.775,154.785,104800000.0
2008-09-21 23:45:00,154.78,154.8,154.78,154.8,225899998.0
2008-09-21 23:50:00,154.8,154.87,154.79,154.87,361500001.0
2008-09-21 23:55:00,154.86,154.91,154.86,154.88,359499992.0
2008-09-22 00:00:00,154.88,154.965,154.78,154.965,1079899976.0
2008-09-22 00:05:00,154.96,155.175,154.955,155.165,398400000.0
2008-09-22 00:10:00,155.16,155.175,155.13,155.15,288200000.0
2008-09-22 00:15:00,155.135,155.18,155.12,155.13,361400000.0
2008-09-22 00:20:00,155.13,155.14,154.87,154.91,959800015.0
2008-09-22 00:25:00,154.91,154.91,154.645,154.67,1804800052.0
2008-09-22 00:30:00,154.67,154.675,154.525,154.585,637200001.0
2008-09-22 00:35:00,154.59,154.64,154.58,154.635,344400000.0
2008-09-22 00:40:00,154.65,154.925,154.61,154.79,706800000.0
2008-09-22 00:45:00,154.79,154.795,154.575,154.58,2891000000.0
2008-09-22 00:50:00,154.58,154.58,154.47,154.495,544600000.0
2008-09-22 00:55:00,154.495,154.515,154.3,154.325,640600000.0
2008-09-22 01:00:00,154.325,154.475,154.325,154.445,963599992.0
2008-09-22 01:05:00,154.44,154.445,154.315,154.32,1510699946.0
2008-09-22 01:10:00,154.325,154.34,154.175,154.2,1477699961.0
2008-09-22 01:15:00,154.205,154.285,154.155,154.275,1090200000.0
2008-09-22 01:20:00,154.275,154.555,154.225,154.495,1527499998.0
2008-09-22 01:25:00,154.495,154.825,154.485,154.71,1166700000.0
2008-09-22 01:30:00,154.71,154.805,154.67,154.69,1413300000.0
2008-09-22 01:35:00,154.69,154.69,154.445,154.47,2556200015.0
2008-09-22 01:40:00,154.47,154.545,154.42,154.52,849900000.0
2008-09-22 01:45:00,154.52,154.715,154.52,154.67,1344100003.0
2008-09-22 01:50:00,154.67,154.785,154.65,154.73,793600000.0
2008-09-22 01:55:00,154.73,154.815,154.68,154.73,1896399999.0
2008-09-22 02:00:00,154.73,154.745,154.47,154.55,2619900000.0
2008-09-22 02:05:00,154.55,154.755,154.54,154.685,1627800000.0
2008-09-22 02:10:00,154.665,154.71,154.6,154.65,3583399972.0
2008-09-22 02:15:00,154.65,154.915,154.65,154.915,1342000000.0
2008-09-22 02:20:00,154.91,154.91,154.795,154.84,1371199998.0
2008-09-22 02:25:00,154.84,154.865,154.68,154.73,2475000000.0
2008-09-22 02:30:00,154.735,154.805,154.73,154.78,1445800012.0
2008-09-22 02:35:00,154.775,154.905,154.76,154.795,570500002.0
2008-09-22 02:40:00,154.795,154.865,154.74,154.775,844000001.0
2008-09-22 02:45:00,154.775,154.795,154.75,154.76,1720000007.0
2008-09-22 02:50:00,154.77,154.84,154.735,154.755,2732099982.0
2008-09-22 02:55:00,154.755,154.875,154.52,154.52,3282500011.0
2008-09-22 03:00:00,154.53,154.64,154.515,154.63,1285500000.0
2008-09-22 03:05:00,154.63,154.65,154.325,154.35,1838100002.0
2008-09-22 03:10:00,154.34,154.34,153.99,153.995,2467000010.0
2008-09-22 03:15:00,154.01,154.21,153.8,153.89,3526700012.0
2008-09-22 03:20:00,153.89,154.055,153.885,154.03,3154800001.0
2008-09-22 03:25:00,154.005,154.095,153.885,154.075,3838200016.0
2008-09-22 03:30:00,154.075,154.39,154.06,154.32,1125200003.0
2008-09-22 03:35:00,154.32,154.34,154.09,154.15,1206799999.0
2008-09-22 03:40:00,154.155,154.34,154.14,154.3,1970699979.0
2008-09-22 03:45:00,154.3,154.345,154.23,154.34,785000000.0
2008-09-22 03:50:00,154.34,154.525,154.3,154.49,1417800000.0
2008-09-22 03:55:00,154.49,154.525,154.43,154.465,830500002.0
2008-09-22 04:00:00,154.465,154.65,154.44,154.61,1058600000.0
2008-09-22 04:05:00,154.61,154.83,154.61,154.63,2707900022.0
2008-09-22 04:10:00,154.64,154.665,154.6,154.645,1179200000.0
2008-09-22 04:15:00,154.645,154.645,154.54,154.565,1137200000.0
2008-09-22 04:20:00,154.565,154.63,154.525,154.545,3023200002.0
2008-09-22 04:25:00,154.55,154.665,154.475,154.52,3968699999.0
2008-09-22 04:30:00,154.52,154.665,154.45,154.575,1969700009.0
2008-09-22 04:35:00,154.575,154.605,154.53,154.54,1369899991.0
2008-09-22 04:40:00,154.54,154.595,154.53,154.56,656100000.0
2008-09-22 04:45:00,154.56,154.715,154.515,154.7,881700000.0
2008-09-22 04:50:00,154.7,154.82,154.63,154.805,770500000.0
2008-09-22 04:55:00,154.8,154.905,154.76,154.865,641100002.0
2008-09-22 05:00:00,154.875,154.925,154.81,154.91,977500001.0
2008-09-22 05:05:00,154.91,154.94,154.795,154.92,1349700006.0
2008-09-22 05:10:00,154.92,155.09,154.915,155.04,2228899999.0
2008-09-22 05:15:00,155.04,155.06,154.93,154.94,1893900000.0
2008-09-22 05:20:00,154.94,155.045,154.94,154.99,1346799996.0
2008-09-22 05:25:00,154.995,155.0,154.9,154.93,2334800007.0
2008-09-22 05:30:00,154.93,155.1,154.93,155.065,1803800001.0
2008-09-22 05:35:00,155.065,155.135,155.02,155.05,1743499997.0
2008-09-22 05:40:00,155.05,155.065,154.94,154.965,2371700051.0
2008-09-22 05:45:00,154.965,154.985,154.92,154.92,595100003.0
2008-09-22 05:50:00,154.92,154.93,154.785,154.83,2068900016.0
2008-09-22 05:55:00,154.83,154.86,154.7,154.75,930100000.0
2008-09-22 06:00:00,154.75,154.77,154.62,154.65,1885499993.0
2008-09-22 06:05:00,154.65,154.76,154.64,154.72,1205000000.0
2008-09-22 06:10:00,154.72,154.76,154.635,154.635,1982900012.0
2008-09-22 06:15:00,154.64,154.65,154.535,154.59,1519100000.0
2008-09-22 06:20:00,154.585,154.655,154.545,154.615,3355400001.0
2008-09-22 06:25:00,154.615,154.675,154.61,154.65,1338400000.0
2008-09-22 06:30:00,154.65,154.675,154.64,154.665,654500000.0
2008-09-22 06:35:00,154.665,154.735,154.63,154.685,1079000004.0
2008-09-22 06:40:00,154.685,154.79,154.68,154.76,995400000.0
2008-09-22 06:45:00,154.765,154.78,154.49,154.56,2972900005.0
2008-09-22 06:50:00,154.55,154.6,154.525,154.58,728300000.0
2008-09-22 06:55:00,154.6,154.6,154.365,154.44,2657000000.0
2008-09-22 07:00:00,154.44,154.51,154.38,154.48,2742200000.0
2008-09-22 07:05:00,154.49,154.62,154.45,154.49,2010800001.0
2008-09-22 07:10:00,154.49,154.6,154.47,154.575,1430200001.0
2008-09-22 07:15:00,154.575,154.64,154.48,154.52,3387300000.0
2008-09-22 07:20:00,154.52,154.525,154.4,154.47,1614200008.0
2008-09-22 07:25:00,154.47,154.47,154.295,154.335,1470300003.0
2008-09-22 07:30:00,154.345,154.37,154.3,154.34,3083699987.0
2008-09-22 07:35:00,154.345,154.55,154.345,154.51,2041200000.0
2008-09-22 07:40:00,154.51,154.565,154.495,154.54,1507100001.0
2008-09-22 07:45:00,154.54,154.66,154.53,154.63,1571900002.0
2008-09-22 07:50:00,154.63,154.805,154.585,154.79,1076900001.0
2008-09-22 07:55:00,154.785,154.795,154.59,154.61,2963200005.0
2008-09-22 08:00:00,154.595,154.595,154.345,154.365,4184100020.0
2008-09-22 08:05:00,154.375,154.42,154.2,154.29,3356800004.0
2008-09-22 08:10:00,154.275,154.37,154.215,154.345,3566000001.0
2008-09-22 08:15:00,154.345,154.475,154.335,154.465,2506400001.0
2008-09-22 08:20:00,154.465,154.475,154.265,154.395,2504300002.0
2008-09-22 08:25:00,154.395,154.425,154.18,154.2,5172100012.0
2008-09-22 08:30:00,154.2,154.29,154.17,154.23,4074000004.0
2008-09-22 08:35:00,154.24,154.275,154.195,154.255,4268200002.0
2008-09-22 08:40:00,154.255,154.415,154.25,154.275,5816999992.0
2008-09-22 08:45:00,154.275,154.31,154.155,154.21,4808999999.0
2008-09-22 08:50:00,154.21,154.4,154.185,154.37,4543500012.0
2008-09-22 08:55:00,154.37,154.595,154.26,154.595,5214499997.0
2008-09-22 09:00:00,154.58,154.59,154.405,154.42,7586099980.0
2008-09-22 09:05:00,154.41,154.475,154.34,154.345,5270099987.0
2008-09-22 09:10:00,154.345,154.385,154.215,154.265,4679499999.0
2008-09-22 09:15:00,154.265,154.425,154.25,154.42,4641200002.0
2008-09-22 09:20:00,154.42,154.47,154.35,154.46,5495800009.0
2008-09-22 09:25:00,154.46,154.55,154.415,154.535,5318699995.0
2008-09-22 09:30:00,154.535,154.685,154.435,154.645,5699800006.0
2008-09-22 09:35:00,154.645,154.71,154.59,154.61,4805199999.0
2008-09-22 09:40:00,154.61,154.72,154.59,154.675,5627600003.0
2008-09-22 09:45:00,154.67,155.035,154.66,154.965,5983100005.0
2008-09-22 09:50:00,154.965,154.985,154.695,154.7,4671700006.0
2008-09-22 09:55:00,154.7,154.755,154.475,154.475,5304700003.0
2008-09-22 10:00:00,154.485,154.71,154.44,154.695,6428500009.0
2008-09-22 10:05:00,154.695,154.82,154.665,154.77,5782699996.0
2008-09-22 10:10:00,154.77,154.895,154.62,154.675,6905600017.0
2008-09-22 10:15:00,154.675,154.78,154.64,154.73,5439599995.0
2008-09-22 10:20:00,154.73,154.775,154.595,154.635,5080800000.0
2008-09-22 10:25:00,154.635,154.725,154.6,154.62,4503799997.0
2008-09-22 10:30:00,154.62,154.895,154.605,154.865,5434800000.0
2008-09-22 10:35:00,154.86,155.05,154.85,155.02,6132300003.0
2008-09-22 10:40:00,155.02,155.095,154.88,154.88,5825200000.0
2008-09-22 10:45:00,154.895,154.99,154.825,154.965,5554699985.0
2008-09-22 10:50:00,154.965,154.97,154.825,154.945,5416999989.0
2008-09-22 10:55:00,154.94,155.125,154.915,155.115,3553499984.0
2008-09-22 11:00:00,155.115,155.155,155.07,155.155,4822300002.0
2008-09-22 11:05:00,155.15,155.2,155.08,155.145,6087099968.0
2008-09-22 11:10:00,155.145,155.16,154.965,155.1,5244199995.0
2008-09-22 11:15:00,155.1,155.15,154.85,154.92,3314100001.0
2008-09-22 11:20:00,154.92,155.165,154.905,155.12,3913299998.0
2008-09-22 11:25:00,155.12,155.235,155.12,155.155,3639700000.0
2008-09-22 11:30:00,155.16,155.185,155.045,155.135,5377499995.0
2008-09-22 11:35:00,155.14,155.16,155.0,155.1,4775000000.0
2008-09-22 11:40:00,155.1,155.165,155.06,155.13,3713000001.0
2008-09-22 11:45:00,155.135,155.19,155.12,155.135,5582900005.0
2008-09-22 11:50:00,155.135,155.14,155.02,155.04,3766000000.0
2008-09-22 11:55:00,155.04,155.085,154.675,154.675,6391438996.0
2008-09-22 12:00:00,154.665,154.83,154.525,154.74,5297900000.0
2008-09-22 12:05:00,154.73,154.915,154.725,154.895,4150599997.0
2008-09-22 12:10:00,154.895,155.12,154.845,155.04,4810299997.0
2008-09-22 12:15:00,155.04,155.11,154.99,154.995,5490100003.0
2008-09-22 12:20:00,155.0,155.09,154.96,155.025,4485299992.0
2008-09-22 12:25:00,155.025,155.145,154.97,154.985,4527000005.0
2008-09-22 12:30:00,154.985,155.04,154.92,155.0,3420999993.0
2008-09-22 12:35:00,155.0,155.23,154.99,155.125,3696899996.0
2008-09-22 12:40:00,155.13,155.13,154.965,155.0,2557200001.0
2008-09-22 12:45:00,154.995,155.01,154.905,154.935,2805100002.0
2008-09-22 12:50:00,154.935,155.0,154.88,154.9,3515399999.0
2008-09-22 12:55:00,154.905,155.04,154.905,154.915,2404700002.0
2008-09-22 13:00:00,154.905,154.925,154.84,154.925,2354600001.0
2008-09-22 13:05:00,154.925,155.135,154.905,155.13,3076900000.0
2008-09-22 13:10:00,155.125,155.225,155.1,155.195,3235100001.0
2008-09-22 13:15:00,155.195,155.335,155.185,155.24,3453899984.0
2008-09-22 13:20:00,155.24,155.325,155.1,155.165,4293300000.0
2008-09-22 13:25:00,155.165,155.27,155.16,155.255,3753500000.0
2008-09-22 13:30:00,155.255,155.39,155.235,155.265,2535199996.0
2008-09-22 13:35:00,155.265,155.385,155.215,155.355,2341699997.0
2008-09-22 13:40:00,155.355,155.425,155.335,155.38,3355699976.0
2008-09-22 13:45:00,155.38,155.46,155.35,155.37,3403099993.0
2008-09-22 13:50:00,155.37,155.405,155.28,155.3,2566300002.0
2008-09-22 13:55:00,155.3,155.34,155.13,155.21,3481600002.0
2008-09-22 14:00:00,155.21,155.385,155.195,155.355,3888999998.0
2008-09-22 14:05:00,155.355,155.355,155.12,155.2,3670800001.0
2008-09-22 14:10:00,155.195,155.27,155.18,155.22,4333799982.0
2008-09-22 14:15:00,155.21,155.21,155.025,155.105,3766922002.0
2008-09-22 14:20:00,155.105,155.43,155.035,155.28,3832900000.0
2008-09-22 14:25:00,155.285,155.48,155.27,155.39,4488599999.0
2008-09-22 14:30:00,155.395,155.52,155.37,155.42,3632500000.0
2008-09-22 14:35:00,155.42,155.505,155.335,155.475,3868600001.0
2008-09-22 14:40:00,155.475,155.51,155.37,155.48,3584700000.0
2008-09-22 14:45:00,155.48,155.72,155.45,155.695,4233999982.0
2008-09-22 14:50:00,155.7,155.74,155.565,155.58,4892699982.0
2008-09-22 14:55:00,155.58,155.76,155.51,155.75,1501799997.0
2008-09-22 15:00:00,155.76,155.98,155.76,155.915,4173899989.0
2008-09-22 15:05:00,155.915,155.995,155.78,155.96,4072799988.0
2008-09-22 15:10:00,155.96,156.0,155.88,155.905,3785100010.0
2008-09-22 15:15:00,155.905,155.985,155.73,155.91,4541500002.0
2008-09-22 15:20:00,155.92,156.04,155.72,155.99,4183614002.0
2008-09-22 15:25:00,155.985,156.04,155.895,155.94,4068699999.0
2008-09-22 15:30:00,155.94,155.99,155.64,155.76,3541983998.0
2008-09-22 15:35:00,155.76,155.925,155.72,155.815,3226699999.0
2008-09-22 15:40:00,155.815,155.82,155.55,155.6,2107656000.0
2008-09-22 15:45:00,155.6,155.77,155.53,155.71,3098036000.0
2008-09-22 15:50:00,155.705,155.74,155.64,155.69,1908700000.0
2008-09-22 15:55:00,155.685,155.75,155.55,155.71,2706500000.0
2008-09-22 16:00:00,155.71,155.72,155.6,155.7,4310899999.0
2008-09-22 16:05:00,155.7,155.72,155.555,155.625,2608500000.0
2008-09-22 16:10:00,155.635,155.68,155.56,155.62,3045599999.0
2008-09-22 16:15:00,155.625,155.65,155.55,155.56,4364980006.0
2008-09-22 16:20:00,155.56,155.645,155.55,155.635,4698799999.0
2008-09-22 16:25:00,155.63,155.825,155.59,155.8,3721400000.0
2008-09-22 16:30:00,155.8,155.87,155.77,155.86,2116200003.0
2008-09-22 16:35:00,155.86,155.9,155.82,155.9,2012499999.0
2008-09-22 16:40:00,155.9,156.58,155.88,156.55,2507899993.0
2008-09-22 16:45:00,156.57,156.63,156.285,156.3,3250700000.0
2008-09-22 16:50:00,156.305,156.39,156.24,156.26,2924799999.0
2008-09-22 16:55:00,156.26,156.34,156.2,156.24,2684800000.0
2008-09-22 17:00:00,156.24,156.3,156.135,156.16,4869999995.0
2008-09-22 17:05:00,156.16,156.455,156.13,156.415,5307699985.0
2008-09-22 17:10:00,156.415,156.455,156.265,156.315,5488799991.0
2008-09-22 17:15:00,156.315,156.38,156.215,156.23,5810299992.0
2008-09-22 17:20:00,156.235,156.31,156.165,156.31,4586199987.0
2008-09-22 17:25:00,156.315,156.38,156.085,156.1,5964300005.0
2008-09-22 17:30:00,156.1,156.19,156.035,156.035,3326382000.0
2008-09-22 17:35:00,156.035,156.22,155.995,156.17,2444700000.0
2008-09-22 17:40:00,156.17,156.225,156.0,156.05,3119700000.0
2008-09-22 17:45:00,156.05,156.24,156.025,156.19,3278100000.0
2008-09-22 17:50:00,156.19,156.2,156.08,156.2,2821600000.0
2008-09-22 17:55:00,156.2,156.305,156.17,156.265,2725900000.0
2008-09-22 18:00:00,156.27,156.38,156.25,156.35,2762499998.0
2008-09-22 18:05:00,156.35,156.425,156.33,156.33,1920199979.0
2008-09-22 18:10:00,156.33,156.345,156.195,156.195,597400000.0
2008-09-22 18:15:00,156.185,156.22,156.135,156.175,1211100000.0
2008-09-22 18:20:00,156.175,156.26,156.15,156.23,1055600000.0
2008-09-22 18:25:00,156.23,156.27,156.2,156.27,1210600000.0
2008-09-22 18:30:00,156.27,156.4,156.27,156.36,2123200000.0
2008-09-22 18:35:00,156.36,156.48,156.34,156.465,1365200000.0
2008-09-22 18:40:00,156.46,156.53,156.4,156.425,3057900002.0
2008-09-22 18:45:00,156.425,156.7,156.385,156.68,2338699998.0
2008-09-22 18:50:00,156.68,156.785,156.55,156.605,3140500000.0
2008-09-22 18:55:00,156.6,156.66,156.44,156.575,2796800000.0
2008-09-22 19:00:00,156.575,156.6,156.43,156.475,2828299998.0
2008-09-22 19:05:00,156.48,156.51,156.365,156.505,2200699998.0
2008-09-22 19:10:00,156.52,156.71,156.48,156.65,3423400001.0
2008-09-22 19:15:00,156.65,156.81,156.62,156.715,3554900000.0
2008-09-22 19:20:00,156.72,156.825,156.635,156.675,2498000000.0
2008-09-22 19:25:00,156.675,156.72,156.515,156.52,1978000000.0
2008-09-22 19:30:00,156.52,156.6,156.285,156.385,1911600000.0
2008-09-22 19:35:00,156.385,156.61,156.3,156.6,2367300000.0
2008-09-22 19:40:00,156.6,156.62,156.41,156.41,1528699997.0
2008-09-22 19:45:00,156.41,156.52,156.37,156.41,1373099999.0
2008-09-22 19:50:00,156.41,156.45,156.36,156.385,2398900000.0
2008-09-22 19:55:00,156.385,156.6,156.38,156.405,3264299998.0
2008-09-22 20:00:00,156.405,156.41,156.31,156.315,2051200001.0
2008-09-22 20:05:00,156.32,156.39,156.285,156.37,2375500000.0
2008-09-22 20:10:00,156.37,156.47,156.37,156.46,2798799999.0
2008-09-22 20:15:00,156.46,156.495,156.415,156.45,2317600001.0
2008-09-22 20:20:00,156.45,156.465,156.27,156.305,3505199997.0
2008-09-22 20:25:00,156.305,156.32,156.18,156.255,4177099998.0
2008-09-22 20:30:00,156.25,156.44,156.18,156.19,5311600009.0
2008-09-22 20:35:00,156.19,156.225,156.01,156.08,3880199998.0
2008-09-22 20:40:00,156.09,156.09,155.945,155.96,3503499999.0
2008-09-22 20:45:00,155.96,156.165,155.96,156.055,3388699996.0
2008-09-22 20:50:00,156.06,156.12,156.03,156.07,2378400005.0
2008-09-22 20:55:00,156.07,156.14,156.03,156.05,1644599999.0
2008-09-22 21:00:00,156.06,156.06,155.91,155.925,2216200002.0
2008-09-22 21:05:00,155.925,156.195,155.915,156.16,2101300000.0
2008-09-22 21:10:00,156.165,156.32,156.135,156.25,3337700001.0
2008-09-22 21:15:00,156.25,156.28,156.12,156.12,3237100001.0
2008-09-22 21:20:00,156.12,156.215,156.08,156.13,3112300009.0
2008-09-22 21:25:00,156.135,156.235,156.095,156.23,3488100003.0
2008-09-22 21:30:00,156.225,156.46,156.215,156.46,3294400000.0
2008-09-22 21:35:00,156.46,156.47,156.24,156.245,3923600015.0
2008-09-22 21:40:00,156.24,156.255,156.01,156.07,2842499999.0
2008-09-22 21:45:00,156.07,156.11,156.01,156.06,2605700009.0
2008-09-22 21:50:00,156.06,156.11,156.04,156.09,2248100001.0
2008-09-22 21:55:00,156.095,156.1,156.0,156.03,2238599997.0
2008-09-22 22:00:00,156.03,156.09,155.99,156.085,2614730004.0
2008-09-22 22:05:00,156.085,156.085,155.82,155.82,1530452008.0
2008-09-22 22:10:00,155.82,155.91,155.79,155.85,1357800000.0
2008-09-22 22:15:00,155.855,155.95,155.82,155.94,1361299988.0
2008-09-22 22:20:00,155.94,156.035,155.94,156.025,1438700001.0
2008-09-22 22:25:00,156.025,156.085,155.97,156.06,1121600000.0
2008-09-22 22:30:00,156.075,156.09,156.005,156.05,1275200000.0
2008-09-22 22:35:00,156.065,156.125,155.97,155.98,1566600000.0
2008-09-22 22:40:00,155.98,155.98,155.865,155.925,2060800004.0
2008-09-22 22:45:00,155.925,156.02,155.9,155.91,894300000.0
2008-09-22 22:50:00,155.91,155.94,155.835,155.835,630600000.0
2008-09-22 22:55:00,155.845,155.95,155.845,155.87,1312500002.0
2008-09-22 23:00:00,155.885,155.91,155.77,155.83,1345300000.0
2008-09-22 23:05:00,155.83,155.9,155.77,155.84,798600000.0
2008-09-22 23:10:00,155.85,155.92,155.815,155.85,633000000.0
2008-09-22 23:15:00,155.855,155.96,155.835,155.93,563400000.0
2008-09-22 23:20:00,155.93,155.96,155.845,155.85,533700000.0
2008-09-22 23:25:00,155.85,155.885,155.84,155.885,767400000.0
2008-09-22 23:30:00,155.91,155.935,155.87,155.9,318500000.0
2008-09-22 23:35:00,155.9,156.02,155.9,155.99,1182900001.0
2008-09-22 23:40:00,155.99,156.115,155.98,156.04,1335700003.0
2008-09-22 23:45:00,156.04,156.045,155.95,155.96,631400000.0
2008-09-22 23:50:00,155.96,156.01,155.955,155.995,418300000.0
2008-09-22 23:55:00,156.0,156.025,155.98,155.985,348700000.0
2008-09-23 00:00:00,155.99,156.005,155.915,155.945,744200000.0
2008-09-23 00:05:00,155.945,155.945,155.84,155.855,968700000.0
2008-09-23 00:10:00,155.855,155.855,155.775,155.82,291300000.0
2008-09-23 00:15:00,155.81,155.85,155.79,155.79,698800000.0
2008-09-23 00:20:00,155.79,155.85,155.79,155.835,888600000.0
2008-09-23 00:25:00,155.825,155.855,155.825,155.85,174300000.0
2008-09-23 00:30:00,155.85,155.885,155.84,155.885,376800000.0
2008-09-23 00:35:00,155.895,155.925,155.88,155.9,386500000.0
2008-09-23 00:40:00,155.9,155.96,155.9,155.95,384900000.0
2008-09-23 00:45:00,155.95,156.03,155.945,156.02,185200000.0
2008-09-23 00:50:00,156.06,156.17,156.03,156.14,677200000.0
2008-09-23 00:55:00,156.14,156.165,156.1,156.145,1089599994.0
2008-09-23 01:00:00,156.15,156.225,156.14,156.205,269600000.0
2008-09-23 01:05:00,156.205,156.275,156.195,156.265,178800000.0
2008-09-23 01:10:00,156.255,156.255,156.16,156.17,1193900000.0
2008-09-23 01:15:00,156.17,156.17,156.09,156.11,1388999997.0
2008-09-23 01:20:00,156.11,156.215,156.11,156.215,658499998.0
2008-09-23 01:25:00,156.22,156.28,156.165,156.2,1093499997.0
2008-09-23 01:30:00,156.2,156.245,156.19,156.225,426600000.0
2008-09-23 01:35:00,156.24,156.24,156.18,156.195,179000000.0
2008-09-23 01:40:00,156.205,156.265,156.185,156.22,1824400008.0
2008-09-23 01:45:00,156.22,156.22,156.04,156.05,2663700027.0
2008-09-23 01:50:00,156.05,156.085,156.035,156.06,1286400000.0
2008-09-23 01:55:00,156.06,156.135,156.045,156.1,653600000.0
2008-09-23 02:00:00,156.09,156.225,156.09,156.195,697600000.0
2008-09-23 02:05:00,156.19,156.19,156.0,156.025,960900000.0
2008-09-23 02:10:00,156.03,156.2,156.025,156.115,899700000.0
2008-09-23 02:15:00,156.11,156.185,156.1,156.16,819800000.0
2008-09-23 02:20:00,156.165,156.22,156.135,156.16,710300001.0
2008-09-23 02:25:00,156.16,156.25,156.02,156.04,1935100002.0
2008-09-23 02:30:00,156.035,156.155,156.03,156.145,852400000.0
2008-09-23 02:35:00,156.15,156.15,156.04,156.085,823100000.0
2008-09-23 02:40:00,156.09,156.105,156.03,156.08,2871600018.0
2008-09-23 02:45:00,156.085,156.145,156.0,156.145,1552500000.0
2008-09-23 02:50:00,156.145,156.175,155.965,155.97,1174700000.0
2008-09-23 02:55:00,155.97,156.18,155.97,156.155,1436800003.0
2008-09-23 03:00:00,156.17,156.185,155.955,155.965,1861600000.0
2008-09-23 03:05:00,155.975,156.0,155.895,155.895,1784900000.0
2008-09-23 03:10:00,155.895,155.905,155.845,155.86,1051800001.0
2008-09-23 03:15:00,155.855,155.97,155.84,155.915,1662000000.0
2008-09-23 03:20:00,155.91,155.965,155.82,155.825,1374200001.0
2008-09-23 03:25:00,155.825,155.825,155.65,155.655,2263600003.0
2008-09-23 03:30:00,155.65,155.69,155.615,155.69,1781400000.0
2008-09-23 03:35:00,155.7,155.815,155.675,155.78,1201800000.0
2008-09-23 03:40:00,155.78,155.83,155.71,155.71,1200300000.0
2008-09-23 03:45:00,155.71,155.71,155.565,155.575,1349800000.0
2008-09-23 03:50:00,155.575,155.645,155.56,155.63,2127400004.0
2008-09-23 03:55:00,155.635,155.735,155.635,155.71,1364500000.0
2008-09-23 04:00:00,155.71,155.72,155.55,155.695,2139800000.0
2008-09-23 04:05:00,155.69,155.72,155.615,155.645,1539600001.0
2008-09-23 04:10:00,155.645,155.715,155.635,155.715,1291200000.0
2008-09-23 04:15:00,155.715,155.72,155.615,155.645,2126600000.0
2008-09-23 04:20:00,155.66,155.735,155.63,155.71,3047199969.0
2008-09-23 04:25:00,155.71,155.715,155.64,155.68,1195400002.0
2008-09-23 04:30:00,155.68,155.68,155.6,155.625,730800000.0
2008-09-23 04:35:00,155.63,155.655,155.605,155.605,890700001.0
2008-09-23 04:40:00,155.61,155.61,155.54,155.545,575400004.0
2008-09-23 04:45:00,155.54,155.55,155.515,155.54,1071600000.0
2008-09-23 04:50:00,155.545,155.545,155.49,155.515,1521000000.0
2008-09-23 04:55:00,155.515,155.595,155.51,155.55,1044300000.0
2008-09-23 05:00:00,155.55,155.555,155.51,155.52,1363799999.0
2008-09-23 05:05:00,155.52,155.53,155.435,155.45,1931000001.0
2008-09-23 05:10:00,155.45,155.515,155.4,155.49,1976299999.0
2008-09-23 05:15:00,155.49,155.5,155.44,155.445,1077700000.0
2008-09-23 05:20:00,155.445,155.475,155.37,155.445,2248399993.0
2008-09-23 05:25:00,155.435,155.475,155.34,155.365,1905300000.0
2008-09-23 05:30:00,155.365,155.455,155.35,155.425,2145300000.0
2008-09-23 05:35:00,155.425,155.505,155.415,155.505,1051200000.0
2008-09-23 05:40:00,155.5,155.545,155.485,155.495,1177199999.0
2008-09-23 05:45:00,155.495,155.54,155.475,155.515,766500000.0
2008-09-23 05:50:00,155.525,155.59,155.51,155.55,1275600000.0
2008-09-23 05:55:00,155.555,155.56,155.5,155.555,1210100000.0
2008-09-23 06:00:00,155.555,155.65,155.535,155.585,1252800000.0
2008-09-23 06:05:00,155.58,155.61,155.58,155.58,823200000.0
2008-09-23 06:10:00,155.58,155.68,155.525,155.68,1187300005.0
2008-09-23 06:15:00,155.675,155.675,155.525,155.53,1048900001.0
2008-09-23 06:20:00,155.53,155.635,155.525,155.605,1460500000.0
2008-09-23 06:25:00,155.615,155.74,155.615,155.72,1143000000.0
2008-09-23 06:30:00,155.72,155.765,155.685,155.735,1516500000.0
2008-09-23 06:35:00,155.75,155.77,155.66,155.665,976800000.0
2008-09-23 06:40:00,155.66,155.75,155.66,155.73,1267300001.0
2008-09-23 06:45:00,155.745,155.845,155.72,155.835,1934999999.0
2008-09-23 06:50:00,155.845,156.07,155.81,156.05,2405500000.0
2008-09-23 06:55:00,156.05,156.055,155.855,155.865,1974100000.0
2008-09-23 07:00:00,155.86,155.875,155.65,155.65,3446800006.0
2008-09-23 07:05:00,155.65,155.705,155.525,155.705,3663400002.0
2008-09-23 07:10:00,155.705,155.71,155.65,155.665,1251800002.0
2008-09-23 07:15:00,155.665,155.715,155.555,155.675,2293700005.0
2008-09-23 07:20:00,155.675,155.75,155.655,155.72,2011800001.0
2008-09-23 07:25:00,155.715,155.805,155.71,155.805,1272200001.0
2008-09-23 07:30:00,155.8,155.84,155.75,155.805,1962900001.0
2008-09-23 07:35:00,155.805,155.93,155.77,155.905,2572300003.0
2008-09-23 07:40:00,155.905,155.965,155.84,155.96,3567600004.0
2008-09-23 07:45:00,155.96,155.985,155.92,155.95,3323900014.0
2008-09-23 07:50:00,155.95,155.955,155.8,155.865,3293300000.0
2008-09-23 07:55:00,155.865,155.955,155.84,155.86,3294200001.0
2008-09-23 08:00:00,155.86,155.88,155.7,155.705,3360400000.0
2008-09-23 08:05:00,155.705,155.775,155.705,155.705,3103499999.0
2008-09-23 08:10:00,155.705,155.84,155.685,155.84,2615860000.0
2008-09-23 08:15:00,155.84,155.97,155.755,155.97,3170100000.0
2008-09-23 08:20:00,155.965,156.165,155.96,155.975,3876300000.0
2008-09-23 08:25:00,155.975,156.005,155.815,155.825,4178800000.0
2008-09-23 08:30:00,155.825,155.88,155.695,155.74,2750343998.0
2008-09-23 08:35:00,155.745,155.775,155.705,155.755,1787042000.0
2008-09-23 08:40:00,155.755,155.875,155.755,155.775,4145600000.0
2008-09-23 08:45:00,155.77,155.805,155.62,155.785,5379874006.0
2008-09-23 08:50:00,155.775,155.85,155.48,155.485,5944400008.0
2008-09-23 08:55:00,155.485,155.65,155.43,155.63,4407599999.0
2008-09-23 09:00:00,155.635,155.755,155.44,155.505,4670800000.0
2008-09-23 09:05:00,155.505,155.56,155.45,155.56,4370249999.0
2008-09-23 09:10:00,155.55,155.835,155.54,155.645,5734500000.0
2008-09-23 09:15:00,155.64,155.705,155.55,155.555,4498400003.0
2008-09-23 09:20:00,155.555,155.685,155.49,155.675,4332700000.0
2008-09-23 09:25:00,155.675,155.845,155.65,155.73,3170600000.0
2008-09-23 09:30:00,155.73,155.73,155.54,155.575,3298659998.0
2008-09-23 09:35:00,155.575,155.635,155.46,155.635,3309339997.0
2008-09-23 09:40:00,155.635,155.68,155.57,155.61,4566399993.0
2008-09-23 09:45:00,155.615,155.72,155.56,155.7,5808099989.0
2008-09-23 09:50:00,155.7,155.885,155.695,155.865,4807999988.0
2008-09-23 09:55:00,155.865,155.91,155.76,155.785,4900999983.0
2008-09-23 10:00:00,155.78,155.8,155.61,155.61,4882899993.0
2008-09-23 10:05:00,155.615,156.06,155.485,155.955,5797360001.0
2008-09-23 10:10:00,155.96,155.96,155.525,155.54,6149000001.0
2008-09-23 10:15:00,155.535,155.68,155.535,155.57,5146000013.0
2008-09-23 10:20:00,155.57,155.62,155.51,155.56,3982999999.0
2008-09-23 10:25:00,155.56,155.66,155.56,155.6,2733300000.0
2008-09-23 10:30:00,155.6,155.665,155.56,155.58,2357499999.0
2008-09-23 10:35:00,155.57,155.62,155.515,155.515,2537600000.0
2008-09-23 10:40:00,155.52,155.615,155.415,155.56,3800500000.0
2008-09-23 10:45:00,155.56,155.675,155.52,155.62,3660800000.0
2008-09-23 10:50:00,155.625,155.645,155.545,155.59,4046900000.0
2008-09-23 10:55:00,155.59,155.62,155.41,155.42,3478499999.0
2008-09-23 11:00:00,155.425,155.58,155.425,155.535,5095600003.0
2008-09-23 11:05:00,155.535,155.605,155.495,155.555,5654599999.0
2008-09-23 11:10:00,155.555,155.56,155.36,155.37,5162700007.0
2008-09-23 11:15:00,155.37,155.45,155.255,155.29,5446699994.0
2008-09-23 11:20:00,155.285,155.425,155.205,155.4,3596749997.0
2008-09-23 11:25:00,155.4,155.505,155.32,155.325,4861700001.0
2008-09-23 11:30:00,155.33,155.41,155.3,155.4,4721600008.0
2008-09-23 11:35:00,155.395,155.485,155.345,155.405,4312100011.0
2008-09-23 11:40:00,155.405,155.615,155.4,155.585,4075199997.0
2008-09-23 11:45:00,155.585,155.655,155.525,155.53,3500199999.0
2008-09-23 11:50:00,155.535,155.73,155.49,155.705,4159800002.0
2008-09-23 11:55:00,155.705,155.79,155.66,155.77,4293700000.0
2008-09-23 12:00:00,155.77,155.82,155.615,155.635,5479799998.0
2008-09-23 12:05:00,155.635,155.815,155.6,155.815,4718000001.0
2008-09-23 12:10:00,155.815,155.9,155.755,155.815,4319600000.0
2008-09-23 12:15:00,155.815,155.83,155.77,155.81,2529899999.0
2008-09-23 12:20:00,155.81,156.015,155.81,156.01,4956900000.0
2008-09-23 12:25:00,156.005,156.105,155.935,155.935,4497500001.0
2008-09-23 12:30:00,155.935,155.94,155.7,155.7,4279000001.0
2008-09-23 12:35:00,155.71,155.77,155.64,155.7,3401099996.0
2008-09-23 12:40:00,155.7,155.79,155.58,155.79,4138699996.0
2008-09-23 12:45:00,155.79,155.87,155.63,155.635,5675200003.0
2008-09-23 12:50:00,155.65,155.735,155.575,155.65,5314000001.0
2008-09-23 12:55:00,155.65,155.765,155.625,155.765,2731799999.0
2008-09-23 13:00:00,155.765,155.855,155.755,155.84,2532599999.0
2008-09-23 13:05:00,155.84,155.925,155.68,155.73,3362100001.0
2008-09-23 13:10:00,155.73,155.815,155.72,155.725,4437999999.0
2008-09-23 13:15:00,155.73,155.915,155.715,155.865,3042800000.0
2008-09-23 13:20:00,155.88,155.97,155.705,155.73,3834799997.0
2008-09-23 13:25:00,155.73,155.9,155.72,155.855,3517300001.0
2008-09-23 13:30:00,155.86,155.87,155.725,155.81,4472499999.0
2008-09-23 13:35:00,155.81,155.85,155.74,155.765,5028299999.0
2008-09-23 13:40:00,155.765,155.86,155.73,155.78,3183400000.0
2008-09-23 13:45:00,155.78,155.82,155.645,155.725,3345399998.0
2008-09-23 13:50:00,155.73,155.835,155.695,155.745,2156800000.0
2008-09-23 13:55:00,155.745,155.78,155.645,155.735,2480300000.0
2008-09-23 14:00:00,155.735,155.83,155.715,155.815,1438500000.0
2008-09-23 14:05:00,155.815,155.85,155.62,155.62,2452700000.0
2008-09-23 14:10:00,155.62,155.715,155.42,155.42,2670700000.0
2008-09-23 14:15:00,155.42,155.55,155.33,155.475,4268500000.0
2008-09-23 14:20:00,155.475,155.55,155.39,155.45,2924300001.0
2008-09-23 14:25:00,155.44,155.485,155.33,155.41,2254300000.0
2008-09-23 14:30:00,155.41,155.47,155.25,155.385,2298900001.0
2008-09-23 14:35:00,155.385,155.5,155.385,155.49,4115799999.0
2008-09-23 14:40:00,155.49,155.65,155.49,155.555,3230899999.0
2008-09-23 14:45:00,155.555,155.65,155.53,155.6,2697400005.0
2008-09-23 14:50:00,155.6,155.66,155.56,155.56,2548699999.0
2008-09-23 14:55:00,155.56,155.605,155.54,155.58,2895300001.0
2008-09-23 15:00:00,155.575,155.68,155.47,155.505,4125600000.0
2008-09-23 15:05:00,155.505,155.655,155.505,155.555,3785099999.0
2008-09-23 15:10:00,155.55,155.65,155.42,155.42,4239200000.0
2008-09-23 15:15:00,155.42,155.675,155.42,155.555,3125200000.0
2008-09-23 15:20:00,155.555,155.855,155.555,155.76,4202599997.0
2008-09-23 15:25:00,155.765,155.915,155.76,155.825,4476300002.0
2008-09-23 15:30:00,155.825,155.905,155.785,155.785,5363700007.0
2008-09-23 15:35:00,155.78,155.84,155.665,155.675,4795075000.0
2008-09-23 15:40:00,155.675,155.94,155.675,155.86,3825500000.0
2008-09-23 15:45:00,155.855,156.075,155.78,156.06,3205600000.0
2008-09-23 15:50:00,156.06,156.175,155.98,156.025,3437099998.0
2008-09-23 15:55:00,156.015,156.12,155.925,155.96,3156974996.0
2008-09-23 16:00:00,155.97,156.03,155.835,155.92,3820699991.0
2008-09-23 16:05:00,155.925,156.02,155.89,155.895,4136600001.0
2008-09-23 16:10:00,155.895,155.945,155.805,155.85,5185700000.0
2008-09-23 16:15:00,155.85,155.86,155.69,155.765,4615400001.0
2008-09-23 16:20:00,155.765,155.845,155.69,155.805,4595000000.0
2008-09-23 16:25:00,155.805,155.99,155.805,155.885,4475699999.0
2008-09-23 16:30:00,155.885,156.02,155.84,155.98,4901800001.0
2008-09-23 16:35:00,155.98,155.98,155.75,155.78,5526799998.0
2008-09-23 16:40:00,155.79,155.83,155.685,155.705,4425899985.0
2008-09-23 16:45:00,155.71,155.71,155.565,155.665,5152700002.0
2008-09-23 16:50:00,155.66,155.665,155.45,155.485,4737599998.0
2008-09-23 16:55:00,155.49,155.72,155.48,155.69,6619500007.0
2008-09-23 17:00:00,155.695,155.825,155.615,155.675,7177099988.0
2008-09-23 17:05:00,155.675,155.715,155.54,155.69,7440299999.0
2008-09-23 17:10:00,155.695,155.915,155.53,155.89,6625000012.0
2008-09-23 17:15:00,155.9,156.01,155.69,155.785,5464999999.0
2008-09-23 17:20:00,155.785,155.82,155.64,155.655,3169099998.0
2008-09-23 17:25:00,155.66,155.78,155.55,155.625,4681499994.0
2008-09-23 17:30:00,155.625,155.71,155.55,155.665,4290100001.0
2008-09-23 17:35:00,155.67,155.86,155.62,155.825,4441999999.0
2008-09-23 17:40:00,155.825,155.84,155.67,155.68,4565200002.0
2008-09-23 17:45:00,155.68,155.75,155.59,155.71,4468300000.0
2008-09-23 17:50:00,155.71,156.0,155.675,155.85,5267699999.0
2008-09-23 17:55:00,155.85,156.005,155.755,155.78,4077700004.0
2008-09-23 18:00:00,155.78,155.84,155.675,155.685,4157400007.0
2008-09-23 18:05:00,155.685,155.83,155.665,155.75,2744199996.0
2008-09-23 18:10:00,155.745,155.795,155.69,155.7,3110300003.0
2008-09-23 18:15:00,155.7,155.72,155.59,155.6,3268000006.0
2008-09-23 18:20:00,155.59,155.645,155.53,155.615,2130799997.0
2008-09-23 18:25:00,155.615,155.705,155.6,155.67,2826400000.0
2008-09-23 18:30:00,155.67,155.69,155.49,155.5,2833599996.0
2008-09-23 18:35:00,155.5,155.63,155.43,155.505,3544399989.0
2008-09-23 18:40:00,155.51,155.575,155.355,155.38,4174399990.0
2008-09-23 18:45:00,155.38,155.47,155.35,155.455,3364699999.0
2008-09-23 18:50:00,155.455,155.58,155.25,155.32,4491100006.0
2008-09-23 18:55:00,155.33,155.48,155.33,155.41,3808199999.0
2008-09-23 19:00:00,155.415,155.415,155.02,155.07,3351600001.0
2008-09-23 19:05:00,155.045,155.085,154.9,155.02,3786600001.0
2008-09-23 19:10:00,155.02,155.04,154.825,154.935,4348700000.0
2008-09-23 19:15:00,154.945,155.05,154.87,154.875,3910100003.0
2008-09-23 19:20:00,154.875,154.97,154.795,154.965,3475800000.0
2008-09-23 19:25:00,154.96,155.11,154.875,154.875,3011599997.0
2008-09-23 19:30:00,154.865,154.905,154.735,154.78,3996400000.0
2008-09-23 19:35:00,154.78,154.91,154.71,154.87,3237499992.0
2008-09-23 19:40:00,154.87,154.885,154.75,154.805,3013299993.0
2008-09-23 19:45:00,154.805,154.85,154.655,154.675,2987499993.0
2008-09-23 19:50:00,154.675,154.75,154.605,154.715,4242000000.0
2008-09-23 19:55:00,154.72,154.88,154.695,154.84,3466800003.0
2008-09-23 20:00:00,154.84,154.95,154.8,154.865,3613100001.0
2008-09-23 20:05:00,154.865,155.155,154.795,155.135,4552400004.0
2008-09-23 20:10:00,155.13,155.175,154.91,154.93,4674600002.0
2008-09-23 20:15:00,154.935,154.97,154.735,154.92,2780700001.0
2008-09-23 20:20:00,154.935,154.96,154.8,154.83,2513100000.0
2008-09-23 20:25:00,154.83,155.075,154.82,155.04,1966700000.0
2008-09-23 20:30:00,155.04,155.14,155.005,155.045,2999600000.0
2008-09-23 20:35:00,155.04,155.08,154.93,155.01,2503199998.0
2008-09-23 20:40:00,155.01,155.16,155.005,155.12,2590700001.0
2008-09-23 20:45:00,155.115,155.3,154.995,155.28,3628600001.0
2008-09-23 20:50:00,155.28,155.35,155.155,155.16,2862599999.0
2008-09-23 20:55:00,155.155,155.245,155.075,155.08,3576199985.0
2008-09-23 21:00:00,155.08,155.12,155.035,155.055,2528200001.0
2008-09-23 21:05:00,155.055,155.19,155.055,155.175,2854100002.0
2008-09-23 21:10:00,155.165,155.25,155.15,155.25,1514200000.0
2008-09-23 21:15:00,155.245,155.445,155.21,155.37,2888000001.0
2008-09-23 21:20:00,155.385,155.39,155.17,155.185,3792400006.0
2008-09-23 21:25:00,155.18,155.255,155.135,155.15,2628700002.0
2008-09-23 21:30:00,155.15,155.215,155.065,155.19,2606200004.0
2008-09-23 21:35:00,155.19,155.22,154.98,154.99,2586700002.0
2008-09-23 21:40:00,154.99,155.05,154.935,154.935,3171900030.0
2008-09-23 21:45:00,154.92,154.93,154.765,154.82,4311700012.0
2008-09-23 21:50:00,154.825,154.965,154.825,154.955,3308200009.0
2008-09-23 21:55:00,154.955,154.98,154.875,154.88,1839300000.0
2008-09-23 22:00:00,154.88,154.88,154.795,154.85,2146599997.0
2008-09-23 22:05:00,154.85,154.92,154.83,154.89,1512900001.0
2008-09-23 22:10:00,154.89,154.89,154.79,154.81,2442900001.0
2008-09-23 22:15:00,154.81,154.825,154.655,154.655,1782699996.0
2008-09-23 22:20:00,154.655,154.69,154.605,154.62,1139700002.0
2008-09-23 22:25:00,154.61,154.615,154.55,154.56,1200400001.0
2008-09-23 22:30:00,154.56,154.73,154.52,154.705,2642900003.0
2008-09-23 22:35:00,154.705,154.8,154.69,154.72,2918999991.0
2008-09-23 22:40:00,154.72,154.72,154.555,154.68,2594300005.0
2008-09-23 22:45:00,154.675,154.735,154.53,154.7,1851100001.0
2008-09-23 22:50:00,154.695,154.725,154.58,154.665,1899800002.0
2008-09-23 22:55:00,154.665,154.71,154.6,154.63,1744800003.0
2008-09-23 23:00:00,154.63,154.65,154.47,154.56,288600000.0
2008-09-23 23:05:00,154.57,154.59,154.48,154.48,418300000.0
2008-09-23 23:10:00,154.49,154.52,154.445,154.52,303700000.0
2008-09-23 23:15:00,154.51,154.59,154.5,154.5,462000000.0
2008-09-23 23:20:00,154.51,154.555,154.51,154.54,273200000.0
2008-09-23 23:25:00,154.55,154.58,154.52,154.565,338400000.0
2008-09-23 23:30:00,154.565,154.585,154.555,154.565,330100000.0
2008-09-23 23:35:00,154.565,154.625,154.48,154.56,444800000.0
2008-09-23 23:40:00,154.575,154.91,154.485,154.855,946100000.0
2008-09-23 23:45:00,154.87,154.895,154.78,154.85,2097500001.0
2008-09-23 23:50:00,154.85,155.02,154.825,155.01,1193900000.0
2008-09-23 23:55:00,155.02,155.22,154.995,155.22,1968900001.0
2008-09-24 00:00:00,155.21,155.24,155.13,155.19,1451900000.0
2008-09-24 00:05:00,155.19,155.3,155.175,155.27,1118500000.0
2008-09-24 00:10:00,155.27,155.335,155.215,155.22,894100000.0
2008-09-24 00:15:00,155.22,155.25,154.98,155.075,1293200000.0
2008-09-24 00:20:00,155.075,155.12,155.07,155.07,852800000.0
2008-09-24 00:25:00,155.07,155.11,155.01,155.11,788400000.0
2008-09-24 00:30:00,155.11,155.245,155.11,155.245,794400000.0
2008-09-24 00:35:00,155.245,155.245,155.125,155.14,652700000.0
2008-09-24 00:40:00,155.14,155.15,155.1,155.14,279800000.0
2008-09-24 00:45:00,155.135,155.21,155.135,155.17,390100000.0
2008-09-24 00:50:00,155.17,155.295,155.155,155.29,514600000.0
2008-09-24 00:55:00,155.28,155.33,155.26,155.3,816800000.0
2008-09-24 01:00:00,155.3,155.31,155.19,155.225,2045300005.0
2008-09-24 01:05:00,155.235,155.355,155.22,155.23,1694200013.0
2008-09-24 01:10:00,155.23,155.23,155.14,155.165,1046400000.0
2008-09-24 01:15:00,155.165,155.235,155.065,155.07,1137100000.0
2008-09-24 01:20:00,155.07,155.095,154.965,155.05,1364500000.0
2008-09-24 01:25:00,155.05,155.11,155.02,155.035,1582999998.0
2008-09-24 01:30:00,155.03,155.065,154.975,155.055,594400000.0
2008-09-24 01:35:00,155.055,155.055,154.99,155.035,617100000.0
2008-09-24 01:40:00,155.05,155.28,155.035,155.105,1809499998.0
2008-09-24 01:45:00,155.095,155.255,155.095,155.255,1006500000.0
2008-09-24 01:50:00,155.26,155.27,155.12,155.13,1506000000.0
2008-09-24 01:55:00,155.125,155.175,155.05,155.05,1064700000.0
2008-09-24 02:00:00,155.05,155.105,154.995,155.08,1241099994.0
2008-09-24 02:05:00,155.08,155.225,155.075,155.22,667500000.0
2008-09-24 02:10:00,155.22,155.235,155.025,155.03,2158300000.0
2008-09-24 02:15:00,155.03,155.115,154.945,154.99,1806100000.0
2008-09-24 02:20:00,154.99,155.15,154.925,155.125,1865900000.0
2008-09-24 02:25:00,155.125,155.125,154.915,154.965,2589400000.0
2008-09-24 02:30:00,154.96,154.97,154.84,154.845,3014300003.0
2008-09-24 02:35:00,154.845,154.85,154.74,154.815,3252900002.0
2008-09-24 02:40:00,154.815,154.845,154.72,154.83,2975600017.0
2008-09-24 02:45:00,154.83,154.87,154.775,154.815,2164199997.0
2008-09-24 02:50:00,154.815,154.905,154.79,154.83,3359200004.0
2008-09-24 02:55:00,154.805,154.88,154.725,154.76,2810799999.0
2008-09-24 03:00:00,154.76,154.775,154.635,154.65,3574800010.0
2008-09-24 03:05:00,154.65,154.795,154.635,154.765,2961299993.0
2008-09-24 03:10:00,154.765,154.765,154.66,154.7,2979099992.0
2008-09-24 03:15:00,154.7,154.805,154.68,154.775,3046799999.0
2008-09-24 03:20:00,154.775,154.8,154.715,154.775,2369599999.0
2008-09-24 03:25:00,154.78,154.82,154.635,154.64,2446799997.0
2008-09-24 03:30:00,154.655,154.67,154.505,154.515,3549699993.0
2008-09-24 03:35:00,154.515,154.695,154.505,154.695,3661700011.0
2008-09-24 03:40:00,154.705,155.06,154.705,155.05,3407799999.0
2008-09-24 03:45:00,155.05,155.05,154.84,154.915,3543199993.0
2008-09-24 03:50:00,154.915,155.055,154.91,155.03,2440299999.0
2008-09-24 03:55:00,155.04,155.055,154.86,154.86,2702099998.0
2008-09-24 04:00:00,154.86,154.94,154.8,154.88,3361600003.0
2008-09-24 04:05:00,154.895,154.97,154.89,154.9,2659900000.0
2008-09-24 04:10:00,154.9,154.97,154.88,154.955,3371399997.0
2008-09-24 04:15:00,154.955,155.155,154.95,155.11,3745200000.0
2008-09-24 04:20:00,155.11,155.11,155.035,155.065,2342099995.0
2008-09-24 04:25:00,155.065,155.145,155.065,155.09,2510400000.0
2008-09-24 04:30:00,155.09,155.12,155.05,155.05,1589700000.0
2008-09-24 04:35:00,155.08,155.09,154.975,155.04,1576299997.0
2008-09-24 04:40:00,155.04,155.15,155.04,155.135,1761300006.0
2008-09-24 04:45:00,155.135,155.23,155.12,155.15,1711900000.0
2008-09-24 04:50:00,155.15,155.285,155.145,155.25,2471400000.0
2008-09-24 04:55:00,155.255,155.265,155.145,155.215,2035900000.0
2008-09-24 05:00:00,155.215,155.255,155.2,155.245,801500000.0
2008-09-24 05:05:00,155.245,155.245,155.14,155.15,2152600000.0
2008-09-24 05:10:00,155.145,155.225,155.135,155.18,1930000000.0
2008-09-24 05:15:00,155.18,155.18,155.05,155.065,808400000.0
2008-09-24 05:20:00,155.065,155.08,155.02,155.05,1085700000.0
2008-09-24 05:25:00,155.035,155.155,155.035,155.07,1630500000.0
2008-09-24 05:30:00,155.07,155.15,155.055,155.135,1725899991.0
2008-09-24 05:35:00,155.135,155.155,155.08,155.095,682300000.0
2008-09-24 05:40:00,155.105,155.105,155.035,155.085,2218100000.0
2008-09-24 05:45:00,155.08,155.1,155.05,155.055,1360200000.0
2008-09-24 05:50:00,155.055,155.135,155.05,155.085,1549400000.0
2008-09-24 05:55:00,155.085,155.1,155.06,155.07,2220000007.0
2008-09-24 06:00:00,155.07,155.105,155.065,155.07,926700000.0
2008-09-24 06:05:00,155.07,155.07,154.975,155.005,1464799999.0
2008-09-24 06:10:00,155.005,155.165,155.005,155.125,1773700001.0
2008-09-24 06:15:00,155.14,155.18,155.105,155.115,1649000000.0
2008-09-24 06:20:00,155.13,155.13,155.07,155.095,947200000.0
2008-09-24 06:25:00,155.095,155.105,155.04,155.05,1070300000.0
2008-09-24 06:30:00,155.055,155.105,155.02,155.095,1851299999.0
2008-09-24 06:35:00,155.11,155.125,155.0,155.015,2420799996.0
2008-09-24 06:40:00,155.015,155.21,154.99,155.17,2431000001.0
2008-09-24 06:45:00,155.18,155.26,155.15,155.155,2230400000.0
2008-09-24 06:50:00,155.165,155.24,155.165,155.19,1534700004.0
2008-09-24 06:55:00,155.195,155.255,155.185,155.215,2460000000.0
2008-09-24 07:00:00,155.215,155.305,155.165,155.28,3046300000.0
2008-09-24 07:05:00,155.285,155.315,155.24,155.305,2493999998.0
2008-09-24 07:10:00,155.305,155.32,155.22,155.235,3438500000.0
2008-09-24 07:15:00,155.235,155.285,155.195,155.21,3253600000.0
2008-09-24 07:20:00,155.21,155.23,155.125,155.18,1872900000.0
2008-09-24 07:25:00,155.195,155.28,155.14,155.26,1379300000.0
2008-09-24 07:30:00,155.265,155.32,155.19,155.19,2904399999.0
2008-09-24 07:35:00,155.185,155.23,155.095,155.135,4208199999.0
2008-09-24 07:40:00,155.135,155.28,155.135,155.27,3769099999.0
2008-09-24 07:45:00,155.265,155.275,155.2,155.24,2460800000.0
2008-09-24 07:50:00,155.235,155.365,155.22,155.335,3532199997.0
2008-09-24 07:55:00,155.335,155.51,155.325,155.42,4642699995.0
2008-09-24 08:00:00,155.415,155.485,155.305,155.33,4592400001.0
2008-09-24 08:05:00,155.33,155.42,155.265,155.4,4576700003.0
2008-09-24 08:10:00,155.4,155.555,155.395,155.535,4630199999.0
2008-09-24 08:15:00,155.535,155.74,155.535,155.695,4755600006.0
2008-09-24 08:20:00,155.69,155.7,155.545,155.555,3505499998.0
2008-09-24 08:25:00,155.555,155.575,155.3,155.395,4069100003.0
2008-09-24 08:30:00,155.41,155.49,155.34,155.46,4386400004.0
2008-09-24 08:35:00,155.46,155.75,155.45,155.745,5250599990.0
2008-09-24 08:40:00,155.75,155.79,155.645,155.78,5105999997.0
2008-09-24 08:45:00,155.78,155.855,155.72,155.76,6399099992.0
2008-09-24 08:50:00,155.76,155.835,155.7,155.815,3994699999.0
2008-09-24 08:55:00,155.815,156.12,155.795,156.075,6416299997.0
2008-09-24 09:00:00,156.075,156.095,155.885,155.905,5734499998.0
2008-09-24 09:05:00,155.905,155.925,155.865,155.88,5342700005.0
2008-09-24 09:10:00,155.88,156.15,155.87,156.08,6110400001.0
2008-09-24 09:15:00,156.08,156.18,156.045,156.085,6471799985.0
2008-09-24 09:20:00,156.075,156.075,155.89,155.955,5483899995.0
2008-09-24 09:25:00,155.95,155.96,155.81,155.84,6285999995.0
2008-09-24 09:30:00,155.845,155.91,155.745,155.91,4284999999.0
2008-09-24 09:35:00,155.92,155.94,155.69,155.69,4689199992.0
2008-09-24 09:40:00,155.69,155.79,155.64,155.72,5210199993.0
2008-09-24 09:45:00,155.72,155.745,155.625,155.68,3565799993.0
2008-09-24 09:50:00,155.68,155.68,155.5,155.605,5155999994.0
2008-09-24 09:55:00,155.605,155.72,155.515,155.56,6018599988.0
2008-09-24 10:00:00,155.56,155.89,155.41,155.775,5744299997.0
2008-09-24 10:05:00,155.775,155.81,155.575,155.7,7360100010.0
2008-09-24 10:10:00,155.7,155.75,155.62,155.67,7215399997.0
2008-09-24 10:15:00,155.675,155.725,155.48,155.59,7866999995.0
2008-09-24 10:20:00,155.6,155.65,155.56,155.64,6143199991.0
2008-09-24 10:25:00,155.64,155.705,155.555,155.665,5019599990.0
2008-09-24 10:30:00,155.665,155.775,155.65,155.725,5181599993.0
2008-09-24 10:35:00,155.725,155.79,155.635,155.76,3738899999.0
2008-09-24 10:40:00,155.76,155.77,155.63,155.63,3778999997.0
2008-09-24 10:45:00,155.625,155.81,155.59,155.79,4436199999.0
2008-09-24 10:50:00,155.785,155.83,155.75,155.79,3382900002.0
2008-09-24 10:55:00,155.79,155.9,155.785,155.8,4324499996.0
2008-09-24 11:00:00,155.8,155.925,155.79,155.875,4595699994.0
2008-09-24 11:05:00,155.875,155.94,155.765,155.805,5410399991.0
2008-09-24 11:10:00,155.805,155.845,155.66,155.67,4513600006.0
2008-09-24 11:15:00,155.675,155.7,155.6,155.665,3499199999.0
2008-09-24 11:20:00,155.665,155.71,155.625,155.665,2784499999.0
2008-09-24 11:25:00,155.665,155.74,155.64,155.685,3680799999.0
2008-09-24 11:30:00,155.68,155.725,155.62,155.64,3474300001.0
2008-09-24 11:35:00,155.63,155.72,155.56,155.71,4910299996.0
2008-09-24 11:40:00,155.71,155.785,155.71,155.75,3654299999.0
2008-09-24 11:45:00,155.75,155.75,155.56,155.615,3949900001.0
2008-09-24 11:50:00,155.615,155.72,155.615,155.695,3356200004.0
2008-09-24 11:55:00,155.695,155.77,155.69,155.73,4841999999.0
2008-09-24 12:00:00,155.725,155.8,155.69,155.71,5443500003.0
2008-09-24 12:05:00,155.71,155.785,155.685,155.705,2785300001.0
2008-09-24 12:10:00,155.705,155.79,155.705,155.72,4188499999.0
2008-09-24 12:15:00,155.72,155.85,155.68,155.7,4258999991.0
2008-09-24 12:20:00,155.695,155.78,155.695,155.71,2711700000.0
2008-09-24 12:25:00,155.71,155.775,155.65,155.73,3254900004.0
2008-09-24 12:30:00,155.73,155.735,155.61,155.68,3330199994.0
2008-09-24 12:35:00,155.68,155.72,155.615,155.655,3377799984.0
2008-09-24 12:40:00,155.665,155.68,155.495,155.505,4637499986.0
2008-09-24 12:45:00,155.505,155.53,155.475,155.495,3179600000.0
2008-09-24 12:50:00,155.495,155.63,155.43,155.465,3609700001.0
2008-09-24 12:55:00,155.465,155.625,155.445,155.55,4779400001.0
2008-09-24 13:00:00,155.55,155.675,155.54,155.635,4797600008.0
2008-09-24 13:05:00,155.64,155.7,155.555,155.65,4569800002.0
2008-09-24 13:10:00,155.65,155.66,155.5,155.555,3880900001.0
2008-09-24 13:15:00,155.555,155.67,155.54,155.635,2861600000.0
2008-09-24 13:20:00,155.635,155.695,155.63,155.67,2179400000.0
2008-09-24 13:25:00,155.665,155.69,155.535,155.635,3792400001.0
2008-09-24 13:30:00,155.635,155.77,155.635,155.75,4562500004.0
2008-09-24 13:35:00,155.76,155.77,155.595,155.66,4159599999.0
2008-09-24 13:40:00,155.66,155.7,155.515,155.57,5715999999.0
2008-09-24 13:45:00,155.57,155.58,155.31,155.34,4415099998.0
2008-09-24 13:50:00,155.335,155.39,155.265,155.315,3614599998.0
2008-09-24 13:55:00,155.32,155.475,155.245,155.475,3834999999.0
2008-09-24 14:00:00,155.475,155.495,155.37,155.385,2631199999.0
2008-09-24 14:05:00,155.385,155.45,155.355,155.45,2118200000.0
2008-09-24 14:10:00,155.455,155.595,155.43,155.565,2823500001.0
2008-09-24 14:15:00,155.56,155.625,155.52,155.615,3257000002.0
2008-09-24 14:20:00,155.615,155.785,155.575,155.675,5002499999.0
2008-09-24 14:25:00,155.67,155.855,155.645,155.81,3547200000.0
2008-09-24 14:30:00,155.81,156.025,155.8,155.98,3524800000.0
2008-09-24 14:35:00,155.98,156.025,155.84,156.005,4820699996.0
2008-09-24 14:40:00,156.005,156.055,155.955,155.97,4824399990.0
2008-09-24 14:45:00,155.97,155.985,155.875,155.89,4501699988.0
2008-09-24 14:50:00,155.895,155.93,155.845,155.87,4015699999.0
2008-09-24 14:55:00,155.87,155.97,155.865,155.96,2864599997.0
2008-09-24 15:00:00,155.965,156.02,155.825,155.855,3677100000.0
2008-09-24 15:05:00,155.855,155.95,155.83,155.85,3739999999.0
2008-09-24 15:10:00,155.855,155.985,155.84,155.935,4110399993.0
2008-09-24 15:15:00,155.935,155.935,155.72,155.78,4035899997.0
2008-09-24 15:20:00,155.79,155.835,155.72,155.765,3333799998.0
2008-09-24 15:25:00,155.765,155.84,155.735,155.76,3915999997.0
2008-09-24 15:30:00,155.76,155.815,155.605,155.625,4301700000.0
2008-09-24 15:35:00,155.62,155.63,155.425,155.465,4810399997.0
2008-09-24 15:40:00,155.465,155.465,155.265,155.365,4050699998.0
2008-09-24 15:45:00,155.36,155.49,155.215,155.405,4308300002.0
2008-09-24 15:50:00,155.395,155.48,155.38,155.43,5158700002.0
2008-09-24 15:55:00,155.43,155.465,155.395,155.44,3492100004.0
2008-09-24 16:00:00,155.44,155.62,155.285,155.505,4603200000.0
2008-09-24 16:05:00,155.505,155.57,155.425,155.445,4892900007.0
2008-09-24 16:10:00,155.445,155.505,155.165,155.165,5041800000.0
2008-09-24 16:15:00,155.165,155.18,155.075,155.13,6020199988.0
2008-09-24 16:20:00,155.125,155.285,155.105,155.275,4903099999.0
2008-09-24 16:25:00,155.275,155.34,155.135,155.32,4577099998.0
2008-09-24 16:30:00,155.325,155.415,155.29,155.34,4792899984.0
2008-09-24 16:35:00,155.34,155.39,155.275,155.35,4923999988.0
2008-09-24 16:40:00,155.36,155.495,155.32,155.445,3856999994.0
2008-09-24 16:45:00,155.44,155.485,155.32,155.37,5091399981.0
2008-09-24 16:50:00,155.37,155.55,155.37,155.495,4477399994.0
2008-09-24 16:55:00,155.495,155.57,155.4,155.46,4057199994.0
2008-09-24 17:00:00,155.47,155.59,155.33,155.59,5449899991.0
2008-09-24 17:05:00,155.59,155.63,155.39,155.43,4898599993.0
2008-09-24 17:10:00,155.425,155.505,155.315,155.445,4773199995.0
2008-09-24 17:15:00,155.44,155.48,155.345,155.355,4226799994.0
2008-09-24 17:20:00,155.355,155.57,155.355,155.54,5634599978.0
2008-09-24 17:25:00,155.54,155.665,155.51,155.605,5300599983.0
2008-09-24 17:30:00,155.605,155.695,155.54,155.555,5666299979.0
2008-09-24 17:35:00,155.555,155.585,155.47,155.5,4089699986.0
2008-09-24 17:40:00,155.5,155.515,155.39,155.44,3491499996.0
2008-09-24 17:45:00,155.445,155.48,155.325,155.34,2524900000.0
2008-09-24 17:50:00,155.34,155.365,155.21,155.345,3372999999.0
2008-09-24 17:55:00,155.34,155.415,155.32,155.385,3030099998.0
2008-09-24 18:00:00,155.38,155.44,155.21,155.22,3217000000.0
2008-09-24 18:05:00,155.22,155.305,155.17,155.26,3617699999.0
2008-09-24 18:10:00,155.25,155.325,155.205,155.3,4337500000.0
2008-09-24 18:15:00,155.3,155.475,155.295,155.345,3203900000.0
2008-09-24 18:20:00,155.34,155.375,155.2,155.365,3260800000.0
2008-09-24 18:25:00,155.37,155.4,155.315,155.34,3661900003.0
2008-09-24 18:30:00,155.34,155.5,155.33,155.485,3914600000.0
2008-09-24 18:35:00,155.48,155.505,155.3,155.345,2395400000.0
2008-09-24 18:40:00,155.34,155.35,155.255,155.28,1950400000.0
2008-09-24 18:45:00,155.28,155.465,155.275,155.42,1952500000.0
2008-09-24 18:50:00,155.41,155.425,155.31,155.345,1903000000.0
2008-09-24 18:55:00,155.34,155.395,155.335,155.37,1918000000.0
2008-09-24 19:00:00,155.37,155.4,155.31,155.335,1471100000.0
2008-09-24 19:05:00,155.33,155.59,155.32,155.52,2784900000.0
2008-09-24 19:10:00,155.525,155.59,155.475,155.495,2465100000.0
2008-09-24 19:15:00,155.495,155.615,155.45,155.555,2168600001.0
2008-09-24 19:20:00,155.56,155.64,155.52,155.625,2901399999.0
2008-09-24 19:25:00,155.64,155.695,155.515,155.58,2981399999.0
2008-09-24 19:30:00,155.58,155.62,155.515,155.56,2427900000.0
2008-09-24 19:35:00,155.56,155.635,155.46,155.485,2138800000.0
2008-09-24 19:40:00,155.49,155.525,155.37,155.51,2609000001.0
2008-09-24 19:45:00,155.52,155.545,155.285,155.46,3851100001.0
2008-09-24 19:50:00,155.45,155.535,155.44,155.515,3487800000.0
2008-09-24 19:55:00,155.525,155.525,155.345,155.35,3031800001.0
2008-09-24 20:00:00,155.345,155.405,155.28,155.33,2936099999.0
2008-09-24 20:05:00,155.33,155.36,155.19,155.24,2042900000.0
2008-09-24 20:10:00,155.24,155.265,155.12,155.14,2951900000.0
2008-09-24 20:15:00,155.14,155.285,155.14,155.28,2332499998.0
2008-09-24 20:20:00,155.28,155.325,155.25,155.29,2039600000.0
2008-09-24 20:25:00,155.29,155.4,155.23,155.385,2874199998.0
2008-09-24 20:30:00,155.38,155.44,155.31,155.345,1874899998.0
2008-09-24 20:35:00,155.345,155.385,155.29,155.345,2290700000.0
2008-09-24 20:40:00,155.345,155.46,155.345,155.405,1881200000.0
2008-09-24 20:45:00,155.395,155.485,155.365,155.45,2717899999.0
2008-09-24 20:50:00,155.455,155.475,155.29,155.365,2686100000.0
2008-09-24 20:55:00,155.38,155.4,155.195,155.22,2272200000.0
2008-09-24 21:00:00,155.22,155.235,155.175,155.185,1730500000.0
2008-09-24 21:05:00,155.19,155.355,155.19,155.34,2066700000.0
2008-09-24 21:10:00,155.34,155.355,155.205,155.265,3119200000.0
2008-09-24 21:15:00,155.27,155.35,155.1,155.105,2995400000.0
2008-09-24 21:20:00,155.105,155.23,155.07,155.2,2691200001.0
2008-09-24 21:25:00,155.205,155.305,155.19,155.305,1585100000.0
2008-09-24 21:30:00,155.31,155.33,155.23,155.235,1748900000.0
2008-09-24 21:35:00,155.235,155.235,155.1,155.155,2066800000.0
2008-09-24 21:40:00,155.16,155.165,155.005,155.03,2346600000.0
2008-09-24 21:45:00,155.025,155.03,154.87,154.905,3305200003.0
2008-09-24 21:50:00,154.905,154.97,154.89,154.96,2881700000.0
2008-09-24 21:55:00,154.96,155.085,154.955,155.085,2526000001.0
2008-09-24 22:00:00,155.085,155.225,155.05,155.085,1712200004.0
2008-09-24 22:05:00,155.09,155.18,155.07,155.115,1412000002.0
2008-09-24 22:10:00,155.12,155.225,155.115,155.19,1443300000.0
2008-09-24 22:15:00,155.19,155.2,155.135,155.14,1539799978.0
2008-09-24 22:20:00,155.14,155.19,155.105,155.125,715900000.0
2008-09-24 22:25:00,155.125,155.28,155.105,155.23,1006800000.0
2008-09-24 22:30:00,155.23,155.325,155.15,155.2,1241400000.0
2008-09-24 22:35:00,155.2,155.255,155.185,155.245,588600000.0
2008-09-24 22:40:00,155.245,155.255,155.21,155.24,610500000.0
2008-09-24 22:45:00,155.24,155.24,155.165,155.2,438700000.0
2008-09-24 22:50:00,155.2,155.2,155.045,155.105,1605800000.0
2008-09-24 22:55:00,155.105,155.145,155.105,155.135,482100000.0
2008-09-24 23:00:00,155.135,155.215,155.125,155.16,509100000.0
2008-09-24 23:05:00,155.165,155.295,155.165,155.265,732000003.0
2008-09-24 23:10:00,155.25,155.43,155.23,155.365,1174499998.0
2008-09-24 23:15:00,155.37,155.37,155.2,155.24,515700000.0
2008-09-24 23:20:00,155.25,155.31,155.25,155.295,323500000.0
2008-09-24 23:25:00,155.29,155.37,155.16,155.265,771200000.0
2008-09-24 23:30:00,155.265,155.265,155.145,155.205,638300000.0
2008-09-24 23:35:00,155.18,155.235,155.14,155.23,776700000.0
2008-09-24 23:40:00,155.23,155.34,155.215,155.275,667900000.0
2008-09-24 23:45:00,155.275,155.29,155.22,155.26,1288099998.0
2008-09-24 23:50:00,155.26,155.28,155.115,155.22,1238700000.0
2008-09-24 23:55:00,155.22,155.22,155.165,155.17,2185000058.0
2008-09-25 00:00:00,155.17,155.205,155.095,155.12,2945900085.0
2008-09-25 00:05:00,155.125,155.24,155.12,155.23,211200000.0
2008-09-25 00:10:00,155.245,155.325,155.23,155.305,443100000.0
2008-09-25 00:15:00,155.31,155.315,155.26,155.26,717400000.0
2008-09-25 00:20:00,155.26,155.285,155.26,155.26,400000000.0
2008-09-25 00:25:00,155.26,155.275,155.22,155.235,752000000.0
2008-09-25 00:30:00,155.23,155.235,155.22,155.22,122300000.0
2008-09-25 00:35:00,155.22,155.22,155.155,155.17,1299400000.0
2008-09-25 00:40:00,155.16,155.175,155.16,155.17,195100000.0
2008-09-25 00:45:00,155.17,155.22,155.13,155.185,796799988.0
2008-09-25 00:50:00,155.19,155.245,155.14,155.21,1631599998.0
2008-09-25 00:55:00,155.22,155.255,155.19,155.2,976999996.0
2008-09-25 01:00:00,155.2,155.21,155.17,155.17,2406300017.0
2008-09-25 01:05:00,155.17,155.33,155.17,155.27,1431300002.0
2008-09-25 01:10:00,155.27,155.27,155.21,155.22,1163499999.0
2008-09-25 01:15:00,155.22,155.25,155.19,155.24,1123899999.0
2008-09-25 01:20:00,155.24,155.31,155.21,155.28,1119200000.0
2008-09-25 01:25:00,155.28,155.425,155.28,155.36,2516999993.0
2008-09-25 01:30:00,155.36,155.39,155.3,155.34,1112500000.0
2008-09-25 01:35:00,155.335,155.36,155.285,155.29,580300000.0
2008-09-25 01:40:00,155.295,155.38,155.29,155.345,1579800005.0
2008-09-25 01:45:00,155.345,155.345,155.28,155.28,580600000.0
2008-09-25 01:50:00,155.28,155.32,155.26,155.285,1138699999.0
2008-09-25 01:55:00,155.28,155.465,155.28,155.44,1575800000.0
2008-09-25 02:00:00,155.44,155.47,155.35,155.37,2078500005.0
2008-09-25 02:05:00,155.375,155.41,155.33,155.35,1189900000.0
2008-09-25 02:10:00,155.35,155.43,155.33,155.42,875700000.0
2008-09-25 02:15:00,155.42,155.43,155.36,155.36,691400000.0
2008-09-25 02:20:00,155.36,155.41,155.33,155.385,1225400000.0
2008-09-25 02:25:00,155.395,155.43,155.37,155.38,1431700007.0
2008-09-25 02:30:00,155.375,155.41,155.355,155.41,1780300000.0
2008-09-25 02:35:00,155.41,155.42,155.355,155.38,1165099999.0
2008-09-25 02:40:00,155.375,155.465,155.37,155.445,1191600000.0
2008-09-25 02:45:00,155.445,155.46,155.275,155.395,2624300001.0
2008-09-25 02:50:00,155.4,155.445,155.325,155.445,2756500004.0
2008-09-25 02:55:00,155.445,155.47,155.395,155.46,2925400000.0
2008-09-25 03:00:00,155.46,155.575,155.44,155.55,3051000001.0
2008-09-25 03:05:00,155.55,155.61,155.48,155.5,3002399999.0
2008-09-25 03:10:00,155.5,155.53,155.46,155.49,2568800000.0
2008-09-25 03:15:00,155.495,155.655,155.435,155.625,3681000001.0
2008-09-25 03:20:00,155.625,155.68,155.52,155.605,3926800000.0
2008-09-25 03:25:00,155.62,155.63,155.515,155.55,3224900000.0
2008-09-25 03:30:00,155.55,155.64,155.495,155.625,2361200000.0
2008-09-25 03:35:00,155.625,155.665,155.59,155.645,2147800000.0
2008-09-25 03:40:00,155.645,155.8,155.595,155.775,2703600000.0
2008-09-25 03:45:00,155.775,155.805,155.655,155.72,2217299999.0
2008-09-25 03:50:00,155.72,155.905,155.63,155.65,3208400001.0
2008-09-25 03:55:00,155.655,155.92,155.64,155.855,4380199999.0
2008-09-25 04:00:00,155.855,155.935,155.795,155.85,2633799998.0
2008-09-25 04:05:00,155.86,155.88,155.75,155.825,2077900000.0
2008-09-25 04:10:00,155.82,155.88,155.775,155.795,2300500000.0
2008-09-25 04:15:00,155.795,155.85,155.745,155.76,1604500000.0
2008-09-25 04:20:00,155.76,155.845,155.75,155.77,2298900000.0
2008-09-25 04:25:00,155.775,155.795,155.7,155.74,2241700000.0
2008-09-25 04:30:00,155.74,155.85,155.74,155.83,1901500000.0
2008-09-25 04:35:00,155.83,155.895,155.795,155.87,1654700000.0
2008-09-25 04:40:00,155.88,155.9,155.805,155.835,2185699992.0
2008-09-25 04:45:00,155.825,155.88,155.805,155.855,1723300000.0
2008-09-25 04:50:00,155.85,155.865,155.83,155.855,1645800000.0
2008-09-25 04:55:00,155.855,155.895,155.8,155.81,2960899996.0
2008-09-25 05:00:00,155.805,155.845,155.765,155.785,2428599997.0
2008-09-25 05:05:00,155.79,155.835,155.725,155.77,1779200000.0
2008-09-25 05:10:00,155.78,155.8,155.725,155.725,1887700000.0
2008-09-25 05:15:00,155.725,155.76,155.725,155.755,1390800000.0
2008-09-25 05:20:00,155.75,155.8,155.745,155.79,984000000.0
2008-09-25 05:25:00,155.79,155.795,155.76,155.76,1170800000.0
2008-09-25 05:30:00,155.76,155.765,155.695,155.7,1436099999.0
2008-09-25 05:35:00,155.7,155.755,155.695,155.755,1126200000.0
2008-09-25 05:40:00,155.755,155.76,155.715,155.745,1696800001.0
2008-09-25 05:45:00,155.745,155.745,155.65,155.665,1522800000.0
2008-09-25 05:50:00,155.675,155.675,155.63,155.63,1555799999.0
2008-09-25 05:55:00,155.635,155.66,155.595,155.6,2214900000.0
2008-09-25 06:00:00,155.6,155.695,155.59,155.68,1546600000.0
2008-09-25 06:05:00,155.685,155.705,155.65,155.66,2065000000.0
2008-09-25 06:10:00,155.655,155.695,155.645,155.665,1429700000.0
2008-09-25 06:15:00,155.665,155.69,155.575,155.58,1751300000.0
2008-09-25 06:20:00,155.58,155.645,155.57,155.635,1735600000.0
2008-09-25 06:25:00,155.65,155.69,155.62,155.635,1827099998.0
2008-09-25 06:30:00,155.64,155.69,155.525,155.53,2546300000.0
2008-09-25 06:35:00,155.545,155.575,155.525,155.575,1884999999.0
2008-09-25 06:40:00,155.57,155.655,155.56,155.62,1812100000.0
2008-09-25 06:45:00,155.62,155.69,155.59,155.655,2228300000.0
2008-09-25 06:50:00,155.655,155.81,155.645,155.8,1930399998.0
2008-09-25 06:55:00,155.79,155.805,155.69,155.7,1895000000.0
2008-09-25 07:00:00,155.7,155.92,155.7,155.905,2805100001.0
2008-09-25 07:05:00,155.905,155.95,155.885,155.91,2478999999.0
2008-09-25 07:10:00,155.91,155.91,155.825,155.905,2629500000.0
2008-09-25 07:15:00,155.905,155.925,155.86,155.9,2458000003.0
2008-09-25 07:20:00,155.9,155.915,155.78,155.8,2845900005.0
2008-09-25 07:25:00,155.805,155.83,155.715,155.81,3364400002.0
2008-09-25 07:30:00,155.81,155.825,155.69,155.76,2182200004.0
2008-09-25 07:35:00,155.765,155.865,155.665,155.665,3166000003.0
2008-09-25 07:40:00,155.665,155.72,155.6,155.645,2966899999.0
2008-09-25 07:45:00,155.65,155.705,155.615,155.65,3259600002.0
2008-09-25 07:50:00,155.65,155.715,155.6,155.705,2556199997.0
2008-09-25 07:55:00,155.7,155.735,155.595,155.71,2636000000.0
2008-09-25 08:00:00,155.71,155.725,155.565,155.58,3058700000.0
2008-09-25 08:05:00,155.58,155.58,155.5,155.54,2393500003.0
2008-09-25 08:10:00,155.54,155.665,155.52,155.655,3187200000.0
2008-09-25 08:15:00,155.655,155.725,155.615,155.67,3736200000.0
2008-09-25 08:20:00,155.67,155.685,155.635,155.67,2475300001.0
2008-09-25 08:25:00,155.67,155.695,155.615,155.68,3728000001.0
2008-09-25 08:30:00,155.68,155.785,155.66,155.765,4343100026.0
2008-09-25 08:35:00,155.765,155.905,155.765,155.895,4405599990.0
2008-09-25 08:40:00,155.895,155.975,155.86,155.87,5811800001.0
2008-09-25 08:45:00,155.87,155.895,155.685,155.735,5741800013.0
2008-09-25 08:50:00,155.74,155.83,155.675,155.83,6077500008.0
2008-09-25 08:55:00,155.84,155.89,155.8,155.89,5240700017.0
2008-09-25 09:00:00,155.89,155.89,155.75,155.78,5770600015.0
2008-09-25 09:05:00,155.775,155.81,155.715,155.75,6241500025.0
2008-09-25 09:10:00,155.75,155.76,155.57,155.65,6358900005.0
2008-09-25 09:15:00,155.65,155.775,155.625,155.69,6183200001.0
2008-09-25 09:20:00,155.69,155.73,155.56,155.655,6736700006.0
2008-09-25 09:25:00,155.655,155.705,155.62,155.69,6265300010.0
2008-09-25 09:30:00,155.69,155.75,155.625,155.705,7881000018.0
2008-09-25 09:35:00,155.705,155.755,155.66,155.695,5047399999.0
2008-09-25 09:40:00,155.695,155.735,155.65,155.65,5559800010.0
2008-09-25 09:45:00,155.65,155.67,155.54,155.58,6909100012.0
2008-09-25 09:50:00,155.58,155.625,155.545,155.545,6047000014.0
2008-09-25 09:55:00,155.545,155.58,155.505,155.535,6416800018.0
2008-09-25 10:00:00,155.535,155.665,155.52,155.625,5392400007.0
2008-09-25 10:05:00,155.63,155.735,155.6,155.625,5980500007.0
2008-09-25 10:10:00,155.625,155.68,155.615,155.65,6615900027.0
2008-09-25 10:15:00,155.665,155.7,155.645,155.665,4190500007.0
2008-09-25 10:20:00,155.665,155.69,155.605,155.65,3040799995.0
2008-09-25 10:25:00,155.65,155.68,155.61,155.68,5551100011.0
2008-09-25 10:30:00,155.68,155.715,155.645,155.675,5945800014.0
2008-09-25 10:35:00,155.675,155.715,155.625,155.695,4073599996.0
2008-09-25 10:40:00,155.7,155.7,155.57,155.59,2361700002.0
2008-09-25 10:45:00,155.59,155.675,155.515,155.56,4723499999.0
2008-09-25 10:50:00,155.56,155.68,155.56,155.66,5441100010.0
2008-09-25 10:55:00,155.66,155.68,155.6,155.645,3387500008.0
2008-09-25 11:00:00,155.655,155.795,155.65,155.77,6772300015.0
2008-09-25 11:05:00,155.775,155.825,155.725,155.79,3444900001.0
2008-09-25 11:10:00,155.79,155.85,155.775,155.815,5180099993.0
2008-09-25 11:15:00,155.815,155.91,155.805,155.89,4717800005.0
2008-09-25 11:20:00,155.895,155.895,155.75,155.76,4185400012.0
2008-09-25 11:25:00,155.755,155.93,155.74,155.91,5986100019.0
2008-09-25 11:30:00,155.91,155.925,155.855,155.89,2562800002.0
2008-09-25 11:35:00,155.89,155.9,155.73,155.755,4680800083.0
2008-09-25 11:40:00,155.755,155.86,155.685,155.81,5868099998.0
2008-09-25 11:45:00,155.81,155.885,155.76,155.79,6269900006.0
2008-09-25 11:50:00,155.79,155.83,155.76,155.795,7301599998.0
2008-09-25 11:55:00,155.795,155.815,155.75,155.775,6304899996.0
2008-09-25 12:00:00,155.775,155.82,155.735,155.74,5725200006.0
2008-09-25 12:05:00,155.74,155.88,155.735,155.84,5138300003.0
2008-09-25 12:10:00,155.835,155.875,155.82,155.86,3921599995.0
2008-09-25 12:15:00,155.86,155.865,155.75,155.79,4629400013.0
2008-09-25 12:20:00,155.79,155.87,155.74,155.75,4379700000.0
2008-09-25 12:25:00,155.755,155.79,155.705,155.77,2498599998.0
2008-09-25 12:30:00,155.77,155.775,155.51,155.53,7518200000.0
2008-09-25 12:35:00,155.53,155.58,155.385,155.55,5294800002.0
2008-09-25 12:40:00,155.54,155.57,155.305,155.35,5378000005.0
2008-09-25 12:45:00,155.355,155.475,155.31,155.31,5332100002.0
2008-09-25 12:50:00,155.31,155.33,155.215,155.295,7049099994.0
2008-09-25 12:55:00,155.295,155.39,155.295,155.37,3301400009.0
2008-09-25 13:00:00,155.37,155.38,155.3,155.3,3790900014.0
2008-09-25 13:05:00,155.3,155.39,155.275,155.35,3338600008.0
2008-09-25 13:10:00,155.35,155.365,155.21,155.225,3823500011.0
2008-09-25 13:15:00,155.225,155.285,155.085,155.17,5895199996.0
2008-09-25 13:20:00,155.165,155.37,155.15,155.205,6219400002.0
2008-09-25 13:25:00,155.215,155.39,155.175,155.385,4339700006.0
2008-09-25 13:30:00,155.385,155.385,155.285,155.295,5807899995.0
2008-09-25 13:35:00,155.29,155.32,155.19,155.215,5301300005.0
2008-09-25 13:40:00,155.215,155.275,155.21,155.235,2098600004.0
2008-09-25 13:45:00,155.235,155.325,155.205,155.315,4496650001.0
2008-09-25 13:50:00,155.315,155.34,155.225,155.305,5267400015.0
2008-09-25 13:55:00,155.305,155.435,155.305,155.43,7836500017.0
2008-09-25 14:00:00,155.43,155.72,155.43,155.7,7505900032.0
2008-09-25 14:05:00,155.705,155.81,155.67,155.67,5267100004.0
2008-09-25 14:10:00,155.67,155.895,155.665,155.895,3911100001.0
2008-09-25 14:15:00,155.89,155.95,155.81,155.89,4739000000.0
2008-09-25 14:20:00,155.9,156.055,155.85,155.92,3840300002.0
2008-09-25 14:25:00,155.92,155.93,155.705,155.73,4795800003.0
2008-09-25 14:30:00,155.73,155.765,155.495,155.69,5279000000.0
2008-09-25 14:35:00,155.69,155.735,155.6,155.7,4375999997.0
2008-09-25 14:40:00,155.7,155.745,155.55,155.63,3269700002.0
2008-09-25 14:45:00,155.625,155.65,155.535,155.545,2897299999.0
2008-09-25 14:50:00,155.54,155.615,155.44,155.525,4233099997.0
2008-09-25 14:55:00,155.52,155.6,155.505,155.53,2994099998.0
2008-09-25 15:00:00,155.53,155.57,155.495,155.565,2761799992.0
2008-09-25 15:05:00,155.565,155.735,155.52,155.55,3085699995.0
2008-09-25 15:10:00,155.55,155.565,155.355,155.39,3486900000.0
2008-09-25 15:15:00,155.395,155.555,155.35,155.515,3347700003.0
2008-09-25 15:20:00,155.51,155.655,155.505,155.61,3162599999.0
2008-09-25 15:25:00,155.61,155.7,155.585,155.61,3729900002.0
2008-09-25 15:30:00,155.605,155.73,155.59,155.615,4030600007.0
2008-09-25 15:35:00,155.615,155.66,155.525,155.64,5195600013.0
2008-09-25 15:40:00,155.645,155.78,155.64,155.69,4861900001.0
2008-09-25 15:45:00,155.69,155.82,155.655,155.805,5241200006.0
2008-09-25 15:50:00,155.805,155.975,155.8,155.97,5671300015.0
2008-09-25 15:55:00,155.97,156.13,155.97,156.11,6158600028.0
2008-09-25 16:00:00,156.11,156.16,155.85,155.855,4281774993.0
2008-09-25 16:05:00,155.855,156.275,155.795,156.25,4042900014.0
2008-09-25 16:10:00,156.25,156.33,156.135,156.215,3883500002.0
2008-09-25 16:15:00,156.215,156.295,155.975,156.08,4016600002.0
2008-09-25 16:20:00,156.08,156.105,155.97,155.995,3492600004.0
2008-09-25 16:25:00,155.985,156.0,155.72,155.825,3483799999.0
2008-09-25 16:30:00,155.825,156.01,155.81,155.92,3365800000.0
2008-09-25 16:35:00,155.92,155.99,155.815,155.875,5327900011.0
2008-09-25 16:40:00,155.875,155.995,155.805,155.97,4071800006.0
2008-09-25 16:45:00,155.975,156.05,155.865,156.04,4007300007.0
2008-09-25 16:50:00,156.045,156.1,155.96,156.09,4048700015.0
2008-09-25 16:55:00,156.09,156.105,156.005,156.085,4497100010.0
2008-09-25 17:00:00,156.08,156.09,155.87,155.89,4701400016.0
2008-09-25 17:05:00,155.89,155.95,155.815,155.815,6188900032.0
2008-09-25 17:10:00,155.81,156.01,155.76,156.0,4146700012.0
2008-09-25 17:15:00,156.0,156.025,155.87,155.9,6201300018.0
2008-09-25 17:20:00,155.895,155.94,155.75,155.885,5421700024.0
2008-09-25 17:25:00,155.885,156.05,155.88,155.945,5073000019.0
2008-09-25 17:30:00,155.935,156.14,155.935,156.065,3853000002.0
2008-09-25 17:35:00,156.065,156.155,155.98,156.0,4332200004.0
2008-09-25 17:40:00,156.0,156.07,155.905,155.94,3416700006.0
2008-09-25 17:45:00,155.95,156.04,155.895,155.92,3915800003.0
2008-09-25 17:50:00,155.92,156.035,155.9,155.955,4460400009.0
2008-09-25 17:55:00,155.96,156.03,155.915,155.925,4242600009.0
2008-09-25 18:00:00,155.925,155.955,155.885,155.905,2652400005.0
2008-09-25 18:05:00,155.905,155.98,155.905,155.97,2962300000.0
2008-09-25 18:10:00,155.965,156.115,155.96,156.075,2721000000.0
2008-09-25 18:15:00,156.08,156.095,155.985,156.07,3068499998.0
2008-09-25 18:20:00,156.08,156.085,155.95,155.95,2659899998.0
2008-09-25 18:25:00,155.95,156.015,155.92,155.92,4357700002.0
2008-09-25 18:30:00,155.92,156.125,155.92,156.105,3381600000.0
2008-09-25 18:35:00,156.105,156.2,156.08,156.095,1622900000.0
2008-09-25 18:40:00,156.1,156.11,155.945,155.95,2404500000.0
2008-09-25 18:45:00,155.95,156.005,155.95,155.975,2738799997.0
2008-09-25 18:50:00,155.985,156.13,155.965,156.1,3508100000.0
2008-09-25 18:55:00,156.095,156.12,155.6,155.6,4184100000.0
2008-09-25 19:00:00,155.6,156.025,155.44,156.01,3641300000.0
2008-09-25 19:05:00,156.01,156.01,155.775,155.94,4076699998.0
2008-09-25 19:10:00,155.95,155.96,155.74,155.76,4260300000.0
2008-09-25 19:15:00,155.765,155.935,155.76,155.86,4212300015.0
2008-09-25 19:20:00,155.86,156.0,155.86,155.97,2557600000.0
2008-09-25 19:25:00,155.98,156.025,155.935,156.0,2336900000.0
2008-09-25 19:30:00,156.0,156.08,155.985,156.035,2875900000.0
2008-09-25 19:35:00,156.04,156.065,155.955,155.995,2915500000.0
2008-09-25 19:40:00,155.99,156.14,155.9,155.94,3066800000.0
2008-09-25 19:45:00,155.94,156.115,155.94,156.06,2437399999.0
2008-09-25 19:50:00,156.06,156.08,155.945,156.045,3475600001.0
2008-09-25 19:55:00,156.07,156.18,156.02,156.11,2996900001.0
2008-09-25 20:00:00,156.11,156.11,155.935,156.095,3128899998.0
2008-09-25 20:05:00,156.09,156.1,155.985,156.02,2340499999.0
2008-09-25 20:10:00,156.015,156.015,155.8,155.85,3848699991.0
2008-09-25 20:15:00,155.845,155.95,155.69,155.84,3864399995.0
2008-09-25 20:20:00,155.85,155.925,155.785,155.855,3961799993.0
2008-09-25 20:25:00,155.855,156.015,155.85,155.94,3881599996.0
2008-09-25 20:30:00,155.945,156.0,155.855,155.96,2535600002.0
2008-09-25 20:35:00,155.955,155.97,155.755,155.79,4095399995.0
2008-09-25 20:40:00,155.79,155.82,155.615,155.615,3013499998.0
2008-09-25 20:45:00,155.625,155.695,155.61,155.625,2508499996.0
2008-09-25 20:50:00,155.63,155.69,155.39,155.635,4650399995.0
2008-09-25 20:55:00,155.635,155.755,155.495,155.61,4553199995.0
2008-09-25 21:00:00,155.61,155.665,155.54,155.65,2682900000.0
2008-09-25 21:05:00,155.645,155.72,155.6,155.675,2674399990.0
2008-09-25 21:10:00,155.67,155.75,155.53,155.605,2162699998.0
2008-09-25 21:15:00,155.6,155.6,155.445,155.515,2853799997.0
2008-09-25 21:20:00,155.515,155.525,155.455,155.495,3842600009.0
2008-09-25 21:25:00,155.49,155.56,155.46,155.49,2095099995.0
2008-09-25 21:30:00,155.49,155.665,155.49,155.53,2519000004.0
2008-09-25 21:35:00,155.53,155.625,155.53,155.565,2562899998.0
2008-09-25 21:40:00,155.565,155.565,155.47,155.49,2026799999.0
2008-09-25 21:45:00,155.485,155.555,155.45,155.45,1949000007.0
2008-09-25 21:50:00,155.45,155.645,155.42,155.635,2621100002.0
2008-09-25 21:55:00,155.635,155.67,155.53,155.61,3024299999.0
2008-09-25 22:00:00,155.61,155.61,155.545,155.545,1359499999.0
2008-09-25 22:05:00,155.545,155.585,155.54,155.57,419700000.0
2008-09-25 22:10:00,155.57,155.605,155.56,155.58,361500000.0
2008-09-25 22:15:00,155.575,155.58,155.555,155.565,258500000.0
2008-09-25 22:20:00,155.57,155.645,155.57,155.605,1001100000.0
2008-09-25 22:25:00,155.605,155.615,155.53,155.555,1317599996.0
2008-09-25 22:30:00,155.555,155.565,155.495,155.53,2020899999.0
2008-09-25 22:35:00,155.53,155.645,155.525,155.645,1522399999.0
2008-09-25 22:40:00,155.645,155.66,155.605,155.62,933600000.0
2008-09-25 22:45:00,155.62,155.805,155.62,155.7,841000000.0
2008-09-25 22:50:00,155.675,155.71,155.625,155.66,1087800000.0
2008-09-25 22:55:00,155.67,155.67,155.61,155.655,577700000.0
2008-09-25 23:00:00,155.655,155.655,155.545,155.63,828400001.0
2008-09-25 23:05:00,155.63,155.74,155.59,155.645,506099998.0
2008-09-25 23:10:00,155.66,155.705,155.535,155.635,1993499982.0
2008-09-25 23:15:00,155.635,155.685,155.545,155.635,1076600002.0
2008-09-25 23:20:00,155.635,155.645,155.515,155.55,1203399986.0
2008-09-25 23:25:00,155.55,155.595,155.535,155.565,504099987.0
2008-09-25 23:30:00,155.565,155.58,155.54,155.54,541899981.0
2008-09-25 23:35:00,155.54,155.635,155.52,155.6,851099971.0
2008-09-25 23:40:00,155.61,155.7,155.6,155.64,740199997.0
2008-09-25 23:45:00,155.64,155.675,155.585,155.585,1518199928.0
2008-09-25 23:50:00,155.59,155.655,155.57,155.595,479100000.0
2008-09-25 23:55:00,155.61,155.69,155.58,155.615,530400000.0
2008-09-26 00:00:00,155.615,155.69,155.59,155.59,652700000.0
2008-09-26 00:05:00,155.59,155.65,155.505,155.54,750200000.0
2008-09-26 00:10:00,155.54,155.54,155.345,155.385,1020700000.0
2008-09-26 00:15:00,155.39,155.5,155.385,155.5,398800000.0
2008-09-26 00:20:00,155.505,155.625,155.505,155.625,421700000.0
2008-09-26 00:25:00,155.625,155.625,155.47,155.49,1593199983.0
2008-09-26 00:30:00,155.48,155.59,155.45,155.56,1674100000.0
2008-09-26 00:35:00,155.56,155.675,155.56,155.62,617800000.0
2008-09-26 00:40:00,155.62,155.675,155.62,155.64,686700000.0
2008-09-26 00:45:00,155.65,155.65,155.58,155.625,761600002.0
2008-09-26 00:50:00,155.625,155.69,155.625,155.69,695500001.0
2008-09-26 00:55:00,155.68,155.7,155.645,155.67,1092499985.0
2008-09-26 01:00:00,155.67,155.73,155.67,155.7,2604899968.0
2008-09-26 01:05:00,155.7,155.81,155.645,155.67,2227599994.0
2008-09-26 01:10:00,155.68,155.71,155.59,155.59,1053699994.0
2008-09-26 01:15:00,155.6,155.685,155.58,155.67,1101199999.0
2008-09-26 01:20:00,155.67,155.695,155.605,155.63,613300000.0
2008-09-26 01:25:00,155.63,155.755,155.62,155.71,623300000.0
2008-09-26 01:30:00,155.71,155.77,155.585,155.595,1156800000.0
2008-09-26 01:35:00,155.595,155.595,155.485,155.545,649500000.0
2008-09-26 01:40:00,155.545,155.545,155.505,155.52,507900000.0
2008-09-26 01:45:00,155.52,155.62,155.455,155.58,951299999.0
2008-09-26 01:50:00,155.58,155.68,155.5,155.625,1753599999.0
2008-09-26 01:55:00,155.625,155.65,155.46,155.465,2200400000.0
2008-09-26 02:00:00,155.475,155.645,155.45,155.62,1913399999.0
2008-09-26 02:05:00,155.62,155.62,155.45,155.525,965200000.0
2008-09-26 02:10:00,155.525,155.545,155.455,155.485,1199600000.0
2008-09-26 02:15:00,155.485,155.52,155.48,155.48,1498100000.0
2008-09-26 02:20:00,155.48,155.54,155.47,155.51,1401300000.0
2008-09-26 02:25:00,155.51,155.535,155.5,155.52,1036399997.0
2008-09-26 02:30:00,155.53,155.545,155.465,155.5,1142900000.0
2008-09-26 02:35:00,155.5,155.5,155.24,155.32,3143600002.0
2008-09-26 02:40:00,155.33,155.415,155.31,155.32,2480300007.0
2008-09-26 02:45:00,155.32,155.395,155.31,155.39,1531500000.0
2008-09-26 02:50:00,155.395,155.595,155.27,155.49,2721300017.0
2008-09-26 02:55:00,155.49,155.55,155.435,155.44,2012000000.0
2008-09-26 03:00:00,155.44,155.465,155.27,155.31,1497600000.0
2008-09-26 03:05:00,155.315,155.425,155.265,155.385,1969200000.0
2008-09-26 03:10:00,155.38,155.385,155.26,155.325,1669900000.0
2008-09-26 03:15:00,155.33,155.335,155.26,155.285,1292199996.0
2008-09-26 03:20:00,155.285,155.35,155.22,155.34,1583800000.0
2008-09-26 03:25:00,155.34,155.34,155.275,155.29,1496100000.0
2008-09-26 03:30:00,155.285,155.3,155.19,155.275,1142500000.0
2008-09-26 03:35:00,155.275,155.325,155.235,155.285,1322600000.0
2008-09-26 03:40:00,155.29,155.335,155.27,155.32,1336000000.0
2008-09-26 03:45:00,155.32,155.32,155.25,155.27,1124799999.0
2008-09-26 03:50:00,155.275,155.335,155.27,155.32,921100000.0
2008-09-26 03:55:00,155.32,155.36,155.32,155.355,700700000.0
2008-09-26 04:00:00,155.35,155.365,155.31,155.36,430200000.0
2008-09-26 04:05:00,155.325,155.38,155.315,155.35,587000000.0
2008-09-26 04:10:00,155.35,155.355,155.245,155.245,805500000.0
2008-09-26 04:15:00,155.245,155.325,155.245,155.32,941100000.0
2008-09-26 04:20:00,155.325,155.385,155.32,155.35,1457299999.0
2008-09-26 04:25:00,155.35,155.37,155.33,155.36,811400000.0
2008-09-26 04:30:00,155.36,155.365,155.33,155.34,612600000.0
2008-09-26 04:35:00,155.33,155.34,155.265,155.33,1439100000.0
2008-09-26 04:40:00,155.325,155.335,155.275,155.33,892700000.0
2008-09-26 04:45:00,155.33,155.405,155.33,155.385,1032100001.0
2008-09-26 04:50:00,155.385,155.395,155.355,155.365,442400000.0
2008-09-26 04:55:00,155.37,155.395,155.365,155.38,427400000.0
2008-09-26 05:00:00,155.38,155.4,155.37,155.385,652300000.0
2008-09-26 05:05:00,155.385,155.41,155.37,155.385,680600000.0
2008-09-26 05:10:00,155.385,155.4,155.37,155.4,189800000.0
2008-09-26 05:15:00,155.395,155.4,155.35,155.37,276100000.0
2008-09-26 05:20:00,155.37,155.37,155.31,155.325,564100000.0
2008-09-26 05:25:00,155.32,155.35,155.305,155.315,551299999.0
2008-09-26 05:30:00,155.31,155.32,155.3,155.3,335400000.0
2008-09-26 05:35:00,155.305,155.345,155.285,155.34,590800000.0
2008-09-26 05:40:00,155.335,155.35,155.27,155.3,761000000.0
2008-09-26 05:45:00,155.3,155.325,155.2,155.24,1351400000.0
2008-09-26 05:50:00,155.24,155.3,155.23,155.275,941599995.0
2008-09-26 05:55:00,155.275,155.28,155.24,155.245,464500000.0
2008-09-26 06:00:00,155.245,155.265,155.215,155.23,749600000.0
2008-09-26 06:05:00,155.235,155.245,155.185,155.185,851900000.0
2008-09-26 06:10:00,155.185,155.21,155.155,155.175,627100000.0
2008-09-26 06:15:00,155.17,155.18,155.13,155.15,693700000.0
2008-09-26 06:20:00,155.15,155.18,155.11,155.145,1055100000.0
2008-09-26 06:25:00,155.145,155.175,154.955,154.99,1355700000.0
2008-09-26 06:30:00,154.985,155.005,154.845,154.88,1139700000.0
2008-09-26 06:35:00,154.88,154.93,154.875,154.92,636700000.0
2008-09-26 06:40:00,154.92,154.935,154.865,154.89,756500000.0
2008-09-26 06:45:00,154.88,154.955,154.86,154.94,1252200000.0
2008-09-26 06:50:00,154.945,155.015,154.935,155.005,773800000.0
2008-09-26 06:55:00,155.005,155.065,154.965,155.065,744200000.0
2008-09-26 07:00:00,155.06,155.07,154.865,154.87,1348000000.0
2008-09-26 07:05:00,154.87,154.875,154.715,154.735,1467400000.0
2008-09-26 07:10:00,154.735,154.745,154.565,154.675,1780300000.0
2008-09-26 07:15:00,154.685,154.715,154.61,154.68,1888900001.0
2008-09-26 07:20:00,154.675,154.685,154.59,154.62,1019000000.0
2008-09-26 07:25:00,154.63,154.725,154.62,154.665,1495900000.0
2008-09-26 07:30:00,154.66,154.685,154.6,154.63,1362600000.0
2008-09-26 07:35:00,154.63,154.71,154.625,154.7,774300000.0
2008-09-26 07:40:00,154.69,154.705,154.575,154.575,558200000.0
2008-09-26 07:45:00,154.575,154.66,154.495,154.595,1327500000.0
2008-09-26 07:50:00,154.595,154.72,154.595,154.715,1067400000.0
2008-09-26 07:55:00,154.71,154.71,154.64,154.7,1111200000.0
2008-09-26 08:00:00,154.7,154.725,154.555,154.57,2328476977.0
2008-09-26 08:05:00,154.57,154.75,154.565,154.705,2044900000.0
2008-09-26 08:10:00,154.705,154.765,154.705,154.735,1666500000.0
2008-09-26 08:15:00,154.73,154.825,154.655,154.8,2337400000.0
2008-09-26 08:20:00,154.8,154.935,154.78,154.91,2513400000.0
2008-09-26 08:25:00,154.9,154.935,154.795,154.935,3731000000.0
2008-09-26 08:30:00,154.935,155.02,154.86,154.895,4804899993.0
2008-09-26 08:35:00,154.895,154.94,154.87,154.915,2267999999.0
2008-09-26 08:40:00,154.915,154.96,154.865,154.89,4010799996.0
2008-09-26 08:45:00,154.89,154.98,154.89,154.915,3399599993.0
2008-09-26 08:50:00,154.915,154.92,154.84,154.845,1634799999.0
2008-09-26 08:55:00,154.85,154.855,154.77,154.8,2580099994.0
2008-09-26 09:00:00,154.795,154.84,154.665,154.685,3654099999.0
2008-09-26 09:05:00,154.68,154.685,154.505,154.535,3292399997.0
2008-09-26 09:10:00,154.535,154.54,154.215,154.24,4888299999.0
2008-09-26 09:15:00,154.24,154.51,154.195,154.435,3598400000.0
2008-09-26 09:20:00,154.435,154.495,154.305,154.34,4011799990.0
2008-09-26 09:25:00,154.345,154.37,154.13,154.155,3875479993.0
2008-09-26 09:30:00,154.16,154.205,153.945,154.03,3865199999.0
2008-09-26 09:35:00,154.03,154.05,153.89,153.965,3867799995.0
2008-09-26 09:40:00,153.96,154.0,153.715,153.785,3968599999.0
2008-09-26 09:45:00,153.785,153.915,153.69,153.915,4361700000.0
2008-09-26 09:50:00,153.915,153.955,153.72,153.795,3744899999.0
2008-09-26 09:55:00,153.79,153.81,153.475,153.535,4018899999.0
2008-09-26 10:00:00,153.535,153.72,153.52,153.69,3635099999.0
2008-09-26 10:05:00,153.69,153.775,153.665,153.705,2842799998.0
2008-09-26 10:10:00,153.7,153.7,153.505,153.515,3588399999.0
2008-09-26 10:15:00,153.515,153.6,153.5,153.58,3343599997.0
2008-09-26 10:20:00,153.585,153.895,153.575,153.805,5832000007.0
2008-09-26 10:25:00,153.8,153.95,153.8,153.86,6212799997.0
2008-09-26 10:30:00,153.86,153.89,153.72,153.75,5540599991.0
2008-09-26 10:35:00,153.75,153.84,153.74,153.795,4619599989.0
2008-09-26 10:40:00,153.795,153.825,153.77,153.785,3644299990.0
2008-09-26 10:45:00,153.785,153.93,153.765,153.92,4515599996.0
2008-09-26 10:50:00,153.925,154.08,153.87,154.05,3812299990.0
2008-09-26 10:55:00,154.05,154.195,154.05,154.1,5004299990.0
2008-09-26 11:00:00,154.1,154.105,153.905,153.915,3756699997.0
2008-09-26 11:05:00,153.915,153.915,153.67,153.67,5485699987.0
2008-09-26 11:10:00,153.67,153.765,153.66,153.7,3621599999.0
2008-09-26 11:15:00,153.7,153.71,153.595,153.61,5097199991.0
2008-09-26 11:20:00,153.61,153.69,153.595,153.645,4305500001.0
2008-09-26 11:25:00,153.65,153.685,153.535,153.535,4253000003.0
2008-09-26 11:30:00,153.53,153.615,153.505,153.61,2985500000.0
2008-09-26 11:35:00,153.615,153.78,153.6,153.735,3288699998.0
2008-09-26 11:40:00,153.735,153.875,153.73,153.815,4109999997.0
2008-09-26 11:45:00,153.815,153.87,153.73,153.815,4406000000.0
2008-09-26 11:50:00,153.82,153.89,153.78,153.78,2933699998.0
2008-09-26 11:55:00,153.78,153.865,153.665,153.795,3972299998.0
2008-09-26 12:00:00,153.79,153.875,153.765,153.785,3551900001.0
2008-09-26 12:05:00,153.78,153.875,153.75,153.8,2344199999.0
2008-09-26 12:10:00,153.8,153.855,153.725,153.735,3405399999.0
2008-09-26 12:15:00,153.725,153.74,153.62,153.74,2932500000.0
2008-09-26 12:20:00,153.74,153.75,153.545,153.555,2416199999.0
2008-09-26 12:25:00,153.56,153.645,153.49,153.53,2700500000.0
2008-09-26 12:30:00,153.525,153.565,153.5,153.535,2165000000.0
2008-09-26 12:35:00,153.535,153.71,153.52,153.675,2512300000.0
2008-09-26 12:40:00,153.67,153.685,153.575,153.58,2630800000.0
2008-09-26 12:45:00,153.58,153.665,153.52,153.665,2949800000.0
2008-09-26 12:50:00,153.665,153.685,153.59,153.655,2272800000.0
2008-09-26 12:55:00,153.655,153.775,153.635,153.71,2005100000.0
2008-09-26 13:00:00,153.705,153.84,153.69,153.805,2677400000.0
2008-09-26 13:05:00,153.805,153.84,153.745,153.82,2713200001.0
2008-09-26 13:10:00,153.82,153.84,153.705,153.735,2124200000.0
2008-09-26 13:15:00,153.735,153.795,153.715,153.79,1731500000.0
2008-09-26 13:20:00,153.79,153.91,153.79,153.79,1991400001.0
2008-09-26 13:25:00,153.795,153.8,153.71,153.8,2403900000.0
2008-09-26 13:30:00,153.8,154.035,153.79,153.98,2754700000.0
2008-09-26 13:35:00,153.98,154.025,153.895,153.915,2790200001.0
2008-09-26 13:40:00,153.915,154.095,153.91,154.05,2512800000.0
2008-09-26 13:45:00,154.055,154.085,153.935,153.96,2294700001.0
2008-09-26 13:50:00,153.975,154.125,153.93,154.085,2756300000.0
2008-09-26 13:55:00,154.08,154.13,153.99,154.095,3945300000.0
2008-09-26 14:00:00,154.1,154.27,154.1,154.205,1828960000.0
2008-09-26 14:05:00,154.21,154.335,154.19,154.275,2398500000.0
2008-09-26 14:10:00,154.275,154.31,154.13,154.155,2390600000.0
2008-09-26 14:15:00,154.155,154.195,154.045,154.175,2010800000.0
2008-09-26 14:20:00,154.175,154.215,153.99,154.08,2136250000.0
2008-09-26 14:25:00,154.08,154.095,153.885,153.95,4118700064.0
2008-09-26 14:30:00,153.95,154.005,153.815,153.96,2443700000.0
2008-09-26 14:35:00,153.96,153.975,153.785,153.975,2243400000.0
2008-09-26 14:40:00,153.975,154.11,153.92,154.055,2596100000.0
2008-09-26 14:45:00,154.05,154.165,153.98,154.165,2212000001.0
2008-09-26 14:50:00,154.16,154.18,154.03,154.08,2006799999.0
2008-09-26 14:55:00,154.08,154.08,153.825,153.875,2137900002.0
2008-09-26 15:00:00,153.875,154.225,153.87,154.155,2442900001.0
2008-09-26 15:05:00,154.15,154.175,153.97,153.985,2505400000.0
2008-09-26 15:10:00,153.985,154.27,153.905,154.14,2378200000.0
2008-09-26 15:15:00,154.145,154.32,154.13,154.21,2662900000.0
2008-09-26 15:20:00,154.21,154.235,153.93,153.94,2407600000.0
2008-09-26 15:25:00,153.94,154.15,153.93,154.035,2007999999.0
2008-09-26 15:30:00,154.03,154.175,153.985,154.06,3194500008.0
2008-09-26 15:35:00,154.055,154.245,153.965,153.965,3103400005.0
2008-09-26 15:40:00,153.97,154.185,153.855,154.08,3680100000.0
2008-09-26 15:45:00,154.075,154.435,154.07,154.385,2859300001.0
2008-09-26 15:50:00,154.375,154.46,154.345,154.41,3550300003.0
2008-09-26 15:55:00,154.41,154.7,154.33,154.68,3577899999.0
2008-09-26 16:00:00,154.68,155.185,154.665,155.065,5248900045.0
2008-09-26 16:05:00,155.065,155.065,154.88,154.985,4490200004.0
2008-09-26 16:10:00,154.985,155.125,154.875,155.05,4503600027.0
2008-09-26 16:15:00,155.055,155.105,155.01,155.085,2933300009.0
2008-09-26 16:20:00,155.09,155.155,155.0,155.045,2655900013.0
2008-09-26 16:25:00,155.05,155.195,154.915,155.14,2769300001.0
2008-09-26 16:30:00,155.14,155.22,155.005,155.095,2976100004.0
2008-09-26 16:35:00,155.09,155.185,155.015,155.155,1545400000.0
2008-09-26 16:40:00,155.155,155.17,154.9,154.94,2026500000.0
2008-09-26 16:45:00,154.935,154.98,154.805,154.835,1944800000.0
2008-09-26 16:50:00,154.835,154.84,154.75,154.825,2475400001.0
2008-09-26 16:55:00,154.825,154.98,154.73,154.86,2870899999.0
2008-09-26 17:00:00,154.86,154.885,154.735,154.78,2453700001.0
2008-09-26 17:05:00,154.785,154.84,154.69,154.7,2015800001.0
2008-09-26 17:10:00,154.695,154.775,154.535,154.56,2220600000.0
2008-09-26 17:15:00,154.565,154.77,154.56,154.68,1851300001.0
2008-09-26 17:20:00,154.68,154.79,154.63,154.785,2791299999.0
2008-09-26 17:25:00,154.785,154.94,154.775,154.875,2639199999.0
2008-09-26 17:30:00,154.875,155.05,154.835,154.975,2201000000.0
2008-09-26 17:35:00,154.97,154.99,154.77,154.84,2892600000.0
2008-09-26 17:40:00,154.845,154.9,154.785,154.8,3189799997.0
2008-09-26 17:45:00,154.805,154.865,154.765,154.805,1987600000.0
2008-09-26 17:50:00,154.805,154.85,154.76,154.845,1644000000.0
2008-09-26 17:55:00,154.84,154.985,154.8,154.81,1639400000.0
2008-09-26 18:00:00,154.815,154.84,154.74,154.74,3767500009.0
2008-09-26 18:05:00,154.745,154.89,154.705,154.86,3498399997.0
2008-09-26 18:10:00,154.875,154.945,154.825,154.92,4681200050.0
2008-09-26 18:15:00,154.92,154.97,154.855,154.91,4010200014.0
2008-09-26 18:20:00,154.915,154.955,154.835,154.87,3483299990.0
2008-09-26 18:25:00,154.87,155.065,154.87,154.99,2388299999.0
2008-09-26 18:30:00,154.99,155.065,154.97,154.985,2043399999.0
2008-09-26 18:35:00,154.98,155.015,154.9,154.92,2341899997.0
2008-09-26 18:40:00,154.925,155.06,154.905,154.98,2783699999.0
2008-09-26 18:45:00,154.98,155.07,154.9,155.06,1658900005.0
2008-09-26 18:50:00,155.06,155.065,154.99,155.065,1668300000.0
2008-09-26 18:55:00,155.06,155.12,154.98,155.01,2561799999.0
2008-09-26 19:00:00,155.01,155.145,154.975,155.1,3241700006.0
2008-09-26 19:05:00,155.09,155.09,154.965,155.06,3281099998.0
2008-09-26 19:10:00,155.06,155.16,155.05,155.12,4524399992.0
2008-09-26 19:15:00,155.12,155.135,155.02,155.09,2405299999.0
2008-09-26 19:20:00,155.09,155.12,155.01,155.1,1015899998.0
2008-09-26 19:25:00,155.095,155.135,154.965,155.01,1959600015.0
2008-09-26 19:30:00,155.005,155.045,154.975,155.03,1373400000.0
2008-09-26 19:35:00,155.03,155.075,154.975,155.05,2494600001.0
2008-09-26 19:40:00,155.06,155.105,155.0,155.05,1101900000.0
2008-09-26 19:45:00,155.05,155.15,154.995,155.05,2485599997.0
2008-09-26 19:50:00,155.05,155.095,155.03,155.03,2423530000.0
2008-09-26 19:55:00,155.03,155.05,154.975,154.995,2775099998.0
2008-09-26 20:00:00,154.995,155.035,154.935,154.98,2863400000.0
2008-09-26 20:05:00,154.98,155.03,154.935,154.955,3174299997.0
2008-09-26 20:10:00,154.95,155.015,154.92,154.95,3261699995.0
2008-09-26 20:15:00,154.95,155.03,154.9,155.01,2521400006.0
2008-09-26 20:20:00,155.025,155.115,155.01,155.07,2243499997.0
2008-09-26 20:25:00,155.08,155.105,155.01,155.04,2406499997.0
2008-09-26 20:30:00,155.04,155.095,154.95,154.97,2975400000.0
2008-09-26 20:35:00,154.97,155.08,154.97,155.055,2701600003.0
2008-09-26 20:40:00,155.06,155.06,154.9,154.98,2318099993.0
2008-09-26 20:45:00,154.98,155.06,154.97,155.0,2440999998.0
2008-09-26 20:50:00,155.0,155.0,154.935,154.96,2638999988.0
2008-09-26 20:55:00,154.96,155.01,154.925,155.005,3708500098.0
2008-09-26 21:00:00,155.005,155.045,154.96,154.985,1822200000.0
2008-09-26 21:05:00,154.985,155.04,154.96,155.01,2745199997.0
2008-09-26 21:10:00,155.01,155.08,155.0,155.055,1449199998.0
2008-09-26 21:15:00,155.06,155.065,155.015,155.015,1096900002.0
2008-09-26 21:20:00,155.02,155.135,154.99,155.13,2215300003.0
2008-09-26 21:25:00,155.135,155.14,155.07,155.09,1345400000.0
2008-09-26 21:30:00,155.095,155.12,155.0,155.015,1373100000.0
2008-09-26 21:35:00,155.02,155.1,155.01,155.075,813000001.0
2008-09-26 21:40:00,155.075,155.115,155.0,155.09,2470400000.0
2008-09-26 21:45:00,155.09,155.13,155.02,155.02,2710200020.0
2008-09-26 21:50:00,155.02,155.08,155.01,155.075,1580700000.0
2008-09-26 21:55:00,155.085,155.11,155.05,155.105,1978900000.0
2008-09-26 22:00:00,155.105,155.155,155.075,155.125,1727899991.0
2008-09-26 22:05:00,155.115,155.15,155.08,155.125,1038900002.0
2008-09-26 22:10:00,155.13,155.155,155.075,155.13,683800001.0
2008-09-26 22:15:00,155.13,155.155,155.085,155.14,671799999.0
2008-09-26 22:20:00,155.145,155.185,155.145,155.17,335600000.0
2008-09-26 22:25:00,155.175,155.185,155.17,155.17,1064000002.0
2008-09-26 22:30:00,155.17,155.215,155.135,155.18,2922399996.0
2008-09-26 22:35:00,155.18,155.225,155.14,155.205,3163600000.0
2008-09-26 22:40:00,155.21,155.26,155.18,155.23,964299999.0
2008-09-26 22:45:00,155.23,155.23,155.135,155.175,1138500002.0
2008-09-26 22:50:00,155.17,155.205,155.155,155.17,904199998.0
2008-09-26 22:55:00,155.17,155.17,154.9,154.92,1275200000.0
2008-09-28 23:10:00,154.26,154.32,154.26,154.32,968699969.0
2008-09-28 23:15:00,154.32,154.32,154.32,154.32,115100002.0
2008-09-28 23:20:00,154.33,154.36,154.33,154.35,33600000.0
2008-09-28 23:25:00,154.325,154.33,154.265,154.28,896900000.0
2008-09-28 23:30:00,154.28,154.28,154.185,154.22,1042699969.0
2008-09-28 23:35:00,154.22,154.33,154.19,154.33,1448199986.0
2008-09-28 23:40:00,154.33,154.33,154.33,154.33,38000000.0
2008-09-28 23:45:00,154.33,154.43,154.26,154.28,1819700010.0
2008-09-28 23:50:00,154.28,154.28,154.28,154.28,1299600000.0
2008-09-28 23:55:00,154.28,154.28,154.17,154.17,3265900008.0
2008-09-29 00:00:00,154.175,154.38,154.175,154.365,528500000.0
2008-09-29 00:05:00,154.38,154.59,154.365,154.54,755600000.0
2008-09-29 00:10:00,154.555,154.64,154.54,154.64,390200000.0
2008-09-29 00:15:00,154.65,154.665,154.51,154.51,979800020.0
2008-09-29 00:20:00,154.515,154.65,154.5,154.62,462900000.0
2008-09-29 00:25:00,154.62,154.785,154.62,154.77,787400000.0
2008-09-29 00:30:00,154.77,154.77,154.715,154.72,183600000.0
2008-09-29 00:35:00,154.72,154.72,154.545,154.57,800500000.0
2008-09-29 00:40:00,154.565,154.58,154.52,154.56,623800000.0
2008-09-29 00:45:00,154.55,154.575,154.485,154.535,807500000.0
2008-09-29 00:50:00,154.525,154.57,154.485,154.51,646400000.0
2008-09-29 00:55:00,154.51,154.57,154.495,154.5,259900000.0
2008-09-29 01:00:00,154.5,154.58,154.43,154.45,739800000.0
2008-09-29 01:05:00,154.455,154.54,154.355,154.53,1172600000.0
2008-09-29 01:10:00,154.53,154.555,154.5,154.52,443100000.0
2008-09-29 01:15:00,154.52,154.585,154.43,154.5,703900000.0
2008-09-29 01:20:00,154.5,154.57,154.48,154.52,799400000.0
2008-09-29 01:25:00,154.52,154.52,154.32,154.485,1569800001.0
2008-09-29 01:30:00,154.495,154.505,154.445,154.48,843600000.0
2008-09-29 01:35:00,154.485,154.57,154.44,154.525,1188500000.0
2008-09-29 01:40:00,154.525,154.54,154.43,154.44,1109100000.0
2008-09-29 01:45:00,154.435,154.48,154.435,154.465,703300000.0
2008-09-29 01:50:00,154.46,154.61,154.46,154.575,1097600000.0
2008-09-29 01:55:00,154.565,154.58,154.55,154.575,596600000.0
2008-09-29 02:00:00,154.575,154.615,154.57,154.605,582400000.0
2008-09-29 02:05:00,154.595,154.605,154.48,154.48,1214700000.0
2008-09-29 02:10:00,154.475,154.56,154.47,154.535,869699999.0
2008-09-29 02:15:00,154.525,154.56,154.465,154.5,1682700000.0
2008-09-29 02:20:00,154.5,154.625,154.5,154.54,1620300000.0
2008-09-29 02:25:00,154.54,154.565,154.495,154.55,1934800000.0
2008-09-29 02:30:00,154.55,154.58,154.53,154.575,1566000002.0
2008-09-29 02:35:00,154.575,154.64,154.56,154.62,1911900000.0
2008-09-29 02:40:00,154.62,154.7,154.555,154.59,2590200000.0
2008-09-29 02:45:00,154.595,154.735,154.595,154.7,2803200000.0
2008-09-29 02:50:00,154.7,154.79,154.7,154.79,3008800004.0
2008-09-29 02:55:00,154.8,154.895,154.71,154.74,4017799998.0
2008-09-29 03:00:00,154.755,154.905,154.74,154.905,3534599993.0
2008-09-29 03:05:00,154.9,154.9,154.79,154.84,2076900002.0
2008-09-29 03:10:00,154.84,154.905,154.81,154.89,1768600000.0
2008-09-29 03:15:00,154.89,155.095,154.87,155.045,1829000001.0
2008-09-29 03:20:00,155.045,155.045,154.89,154.91,3527800001.0
2008-09-29 03:25:00,154.91,154.925,154.75,154.76,4306799997.0
2008-09-29 03:30:00,154.76,154.805,154.71,154.79,2210999998.0
2008-09-29 03:35:00,154.785,154.8,154.72,154.76,2944000039.0
2008-09-29 03:40:00,154.76,154.85,154.76,154.85,1422100001.0
2008-09-29 03:45:00,154.845,154.865,154.785,154.79,1770400002.0
2008-09-29 03:50:00,154.79,154.79,154.725,154.775,2294099999.0
2008-09-29 03:55:00,154.77,154.845,154.735,154.835,3253500061.0
2008-09-29 04:00:00,154.835,154.835,154.66,154.67,2086700004.0
2008-09-29 04:05:00,154.675,154.7,154.63,154.655,2714900017.0
2008-09-29 04:10:00,154.655,154.67,154.61,154.61,1175200001.0
2008-09-29 04:15:00,154.615,154.625,154.525,154.59,2805200007.0
2008-09-29 04:20:00,154.59,154.59,154.465,154.475,5013200004.0
2008-09-29 04:25:00,154.475,154.475,154.355,154.415,2093700000.0
2008-09-29 04:30:00,154.415,154.46,154.365,154.445,2582100002.0
2008-09-29 04:35:00,154.445,154.48,154.42,154.465,2181399998.0
2008-09-29 04:40:00,154.465,154.515,154.46,154.49,2131899999.0
2008-09-29 04:45:00,154.49,154.49,154.405,154.46,2787199999.0
2008-09-29 04:50:00,154.46,154.475,154.41,154.425,1979400004.0
2008-09-29 04:55:00,154.425,154.46,154.395,154.4,1031500003.0
2008-09-29 05:00:00,154.4,154.415,154.36,154.365,789600000.0
2008-09-29 05:05:00,154.365,154.38,154.34,154.365,1189700001.0
2008-09-29 05:10:00,154.365,154.42,154.365,154.41,1557700001.0
2008-09-29 05:15:00,154.41,154.44,154.41,154.41,359099998.0
2008-09-29 05:20:00,154.41,154.52,154.41,154.52,1367100001.0
2008-09-29 05:25:00,154.515,154.615,154.5,154.555,2716799996.0
2008-09-29 05:30:00,154.555,154.555,154.52,154.54,769699999.0
2008-09-29 05:35:00,154.55,154.6,154.525,154.595,1564100001.0
2008-09-29 05:40:00,154.59,154.6,154.475,154.505,1978599998.0
2008-09-29 05:45:00,154.505,154.515,154.42,154.44,1816500000.0
2008-09-29 05:50:00,154.445,154.455,154.4,154.4,1669200002.0
2008-09-29 05:55:00,154.4,154.4,154.345,154.36,1914799998.0
2008-09-29 06:00:00,154.36,154.36,154.29,154.31,1547400000.0
2008-09-29 06:05:00,154.315,154.35,154.285,154.305,1735000002.0
2008-09-29 06:10:00,154.305,154.325,154.26,154.26,1158000000.0
2008-09-29 06:15:00,154.26,154.285,154.205,154.215,1438099999.0
2008-09-29 06:20:00,154.215,154.33,154.215,154.315,1773400002.0
2008-09-29 06:25:00,154.31,154.33,154.295,154.305,1264399999.0
2008-09-29 06:30:00,154.305,154.305,154.135,154.16,2876900001.0
2008-09-29 06:35:00,154.165,154.235,154.155,154.2,2382900001.0
2008-09-29 06:40:00,154.205,154.205,154.145,154.18,1598099999.0
2008-09-29 06:45:00,154.18,154.22,154.165,154.19,2158500002.0
2008-09-29 06:50:00,154.185,154.255,154.17,154.235,1221000003.0
2008-09-29 06:55:00,154.235,154.235,154.19,154.22,1413899997.0
2008-09-29 07:00:00,154.225,154.235,154.12,154.145,1866000002.0
2008-09-29 07:05:00,154.14,154.145,153.87,153.9,2846399999.0
2008-09-29 07:10:00,153.9,153.945,153.86,153.925,3460199997.0
2008-09-29 07:15:00,153.925,153.935,153.765,153.795,2494600007.0
2008-09-29 07:20:00,153.795,153.845,153.755,153.76,2961900007.0
2008-09-29 07:25:00,153.76,153.84,153.755,153.785,3156800002.0
2008-09-29 07:30:00,153.78,153.78,153.65,153.72,2527700000.0
2008-09-29 07:35:00,153.72,153.745,153.635,153.655,3161600007.0
2008-09-29 07:40:00,153.655,153.835,153.61,153.785,2702500000.0
2008-09-29 07:45:00,153.795,153.815,153.605,153.62,3045200003.0
2008-09-29 07:50:00,153.62,153.73,153.61,153.725,1761199999.0
2008-09-29 07:55:00,153.73,153.9,153.72,153.84,1966300001.0
2008-09-29 08:00:00,153.85,153.89,153.825,153.825,3065499999.0
2008-09-29 08:05:00,153.83,153.83,153.745,153.76,2675399998.0
2008-09-29 08:10:00,153.755,153.795,153.64,153.675,2587500000.0
2008-09-29 08:15:00,153.675,153.675,153.485,153.5,3835700004.0
2008-09-29 08:20:00,153.505,153.635,153.485,153.58,3453100002.0
2008-09-29 08:25:00,153.58,153.59,153.425,153.47,4010100004.0
2008-09-29 08:30:00,153.465,153.485,153.2,153.21,3972299989.0
2008-09-29 08:35:00,153.21,153.21,152.92,153.05,4909900002.0
2008-09-29 08:40:00,153.065,153.235,153.045,153.16,5099799997.0
2008-09-29 08:45:00,153.155,153.195,152.99,153.04,4195099997.0
2008-09-29 08:50:00,153.045,153.095,152.89,152.925,4445600003.0
2008-09-29 08:55:00,152.925,153.15,152.92,153.1,4401300020.0
2008-09-29 09:00:00,153.1,153.17,153.035,153.165,3668999997.0
2008-09-29 09:05:00,153.145,153.175,153.035,153.035,4372300001.0
2008-09-29 09:10:00,153.035,153.06,152.805,152.805,4315700002.0
2008-09-29 09:15:00,152.805,152.835,152.465,152.62,5036500002.0
2008-09-29 09:20:00,152.62,152.63,152.365,152.385,4203500005.0
2008-09-29 09:25:00,152.385,152.52,152.33,152.47,4639500003.0
2008-09-29 09:30:00,152.475,152.78,152.465,152.69,4194800000.0
2008-09-29 09:35:00,152.69,152.745,152.475,152.485,4219700000.0
2008-09-29 09:40:00,152.485,152.585,152.3,152.335,4948600000.0
2008-09-29 09:45:00,152.34,152.37,152.065,152.09,4564499998.0
2008-09-29 09:50:00,152.095,152.22,152.04,152.2,4142899998.0
2008-09-29 09:55:00,152.2,152.31,152.175,152.3,3175400001.0
2008-09-29 10:00:00,152.3,152.325,152.145,152.165,4169400001.0
2008-09-29 10:05:00,152.165,152.37,152.16,152.31,5501499999.0
2008-09-29 10:10:00,152.315,152.445,152.315,152.355,3451500003.0
2008-09-29 10:15:00,152.355,152.355,152.185,152.25,3312900001.0
2008-09-29 10:20:00,152.25,152.335,152.12,152.27,4501200000.0
2008-09-29 10:25:00,152.27,152.325,152.23,152.24,3187100001.0
2008-09-29 10:30:00,152.245,152.35,152.205,152.35,2500499998.0
2008-09-29 10:35:00,152.35,152.48,152.345,152.44,4136299989.0
2008-09-29 10:40:00,152.44,152.58,152.435,152.465,4471499996.0
2008-09-29 10:45:00,152.47,152.54,152.435,152.46,3068900000.0
2008-09-29 10:50:00,152.46,152.51,152.44,152.46,1803100000.0
2008-09-29 10:55:00,152.46,152.465,152.305,152.315,2237500000.0
2008-09-29 11:00:00,152.315,152.385,152.29,152.38,2793900000.0
2008-09-29 11:05:00,152.385,152.645,152.365,152.505,3746700002.0
2008-09-29 11:10:00,152.5,152.655,152.485,152.52,2822300000.0
2008-09-29 11:15:00,152.52,152.56,152.425,152.47,3157500000.0
2008-09-29 11:20:00,152.47,152.51,152.35,152.385,4262100000.0
2008-09-29 11:25:00,152.38,152.425,152.19,152.21,4451399993.0
2008-09-29 11:30:00,152.205,152.365,152.075,152.085,5838399996.0
2008-09-29 11:35:00,152.085,152.21,152.015,152.185,5510600002.0
2008-09-29 11:40:00,152.185,152.235,152.125,152.22,3289399999.0
2008-09-29 11:45:00,152.215,152.27,152.195,152.24,3844400000.0
2008-09-29 11:50:00,152.24,152.33,152.175,152.3,5149200000.0
2008-09-29 11:55:00,152.305,152.425,152.3,152.425,4977600000.0
2008-09-29 12:00:00,152.43,152.43,152.34,152.405,3613999999.0
2008-09-29 12:05:00,152.405,152.495,152.36,152.48,3901200000.0
2008-09-29 12:10:00,152.475,152.665,152.45,152.615,4079600000.0
2008-09-29 12:15:00,152.615,152.675,152.41,152.42,4522999999.0
2008-09-29 12:20:00,152.42,152.485,152.4,152.46,3133299995.0
2008-09-29 12:25:00,152.46,152.535,152.385,152.475,3207999998.0
2008-09-29 12:30:00,152.475,152.51,152.35,152.35,3405799998.0
2008-09-29 12:35:00,152.355,152.42,152.225,152.35,4622499998.0
2008-09-29 12:40:00,152.35,152.46,152.345,152.42,2635500000.0
2008-09-29 12:45:00,152.42,152.485,152.36,152.47,4505700000.0
2008-09-29 12:50:00,152.47,152.61,152.46,152.585,4639100000.0
2008-09-29 12:55:00,152.585,152.59,152.37,152.425,4788399995.0
2008-09-29 13:00:00,152.43,152.435,152.29,152.29,5349600000.0
2008-09-29 13:05:00,152.29,152.3,152.12,152.185,4061400006.0
2008-09-29 13:10:00,152.19,152.19,152.065,152.09,3888599999.0
2008-09-29 13:15:00,152.09,152.23,152.075,152.15,4757899999.0
2008-09-29 13:20:00,152.15,152.24,152.13,152.215,5790299991.0
2008-09-29 13:25:00,152.215,152.315,152.16,152.185,4992499997.0
2008-09-29 13:30:00,152.185,152.37,152.185,152.245,3901999997.0
2008-09-29 13:35:00,152.25,152.415,152.24,152.385,2717900000.0
2008-09-29 13:40:00,152.385,152.495,152.38,152.395,5041399998.0
2008-09-29 13:45:00,152.395,152.51,152.39,152.465,4172999995.0
2008-09-29 13:50:00,152.47,152.59,152.445,152.465,4878599998.0
2008-09-29 13:55:00,152.465,152.49,152.305,152.305,4531899997.0
2008-09-29 14:00:00,152.305,152.39,152.265,152.36,2872999999.0
2008-09-29 14:05:00,152.365,152.48,152.35,152.39,4133499999.0
2008-09-29 14:10:00,152.39,152.405,152.24,152.245,4606799996.0
2008-09-29 14:15:00,152.25,152.43,152.25,152.27,5092100003.0
2008-09-29 14:20:00,152.27,152.44,152.255,152.265,4177799998.0
2008-09-29 14:25:00,152.265,152.31,152.195,152.215,3772200000.0
2008-09-29 14:30:00,152.215,152.42,152.195,152.295,3934800000.0
2008-09-29 14:35:00,152.295,152.315,152.13,152.225,3297600001.0
2008-09-29 14:40:00,152.22,152.26,152.05,152.05,3526900000.0
2008-09-29 14:45:00,152.05,152.13,152.015,152.015,3762999999.0
2008-09-29 14:50:00,152.015,152.02,151.81,151.93,3438799998.0
2008-09-29 14:55:00,151.93,151.99,151.9,151.99,3074000003.0
2008-09-29 15:00:00,151.99,152.005,151.94,151.96,3597600000.0
2008-09-29 15:05:00,151.945,151.99,151.865,151.965,3496400000.0
2008-09-29 15:10:00,151.965,151.975,151.715,151.75,2527399999.0
2008-09-29 15:15:00,151.75,151.885,151.74,151.855,3397800002.0
2008-09-29 15:20:00,151.855,151.86,151.765,151.83,3524499999.0
2008-09-29 15:25:00,151.83,151.87,151.725,151.85,3230800001.0
2008-09-29 15:30:00,151.85,151.99,151.51,151.51,4181000000.0
2008-09-29 15:35:00,151.51,151.74,151.48,151.7,4620500004.0
2008-09-29 15:40:00,151.7,151.735,151.58,151.64,4605499996.0
2008-09-29 15:45:00,151.64,151.725,151.585,151.67,4333399989.0
2008-09-29 15:50:00,151.67,151.735,151.58,151.59,4364600000.0
2008-09-29 15:55:00,151.585,151.7,151.53,151.675,3950799996.0
2008-09-29 16:00:00,151.675,152.075,151.655,151.99,4562199998.0
2008-09-29 16:05:00,151.995,152.04,151.745,151.78,4530900001.0
2008-09-29 16:10:00,151.775,151.865,151.61,151.685,4964499999.0
2008-09-29 16:15:00,151.68,151.7,151.43,151.61,5088799999.0
2008-09-29 16:20:00,151.605,151.625,151.205,151.39,4954299996.0
2008-09-29 16:25:00,151.4,151.685,151.34,151.68,5068100007.0
2008-09-29 16:30:00,151.68,151.715,151.54,151.675,4282800001.0
2008-09-29 16:35:00,151.675,151.71,151.44,151.45,4943600000.0
2008-09-29 16:40:00,151.46,151.465,151.09,151.175,4181100001.0
2008-09-29 16:45:00,151.18,151.62,151.18,151.61,4217399999.0
2008-09-29 16:50:00,151.61,151.61,151.34,151.345,4705399999.0
2008-09-29 16:55:00,151.35,151.4,151.24,151.34,4393699969.0
2008-09-29 17:00:00,151.35,151.37,151.26,151.29,3652600000.0
2008-09-29 17:05:00,151.295,151.43,151.29,151.41,2970500000.0
2008-09-29 17:10:00,151.41,151.41,151.27,151.325,3438500002.0
2008-09-29 17:15:00,151.32,151.41,151.24,151.255,2669600003.0
2008-09-29 17:20:00,151.265,151.35,151.125,151.19,2171700000.0
2008-09-29 17:25:00,151.19,151.33,151.145,151.28,3105600002.0
2008-09-29 17:30:00,151.28,151.36,151.2,151.33,2916399999.0
2008-09-29 17:35:00,151.33,151.34,151.25,151.25,2662000002.0
2008-09-29 17:40:00,151.25,151.3,151.07,151.195,3580999995.0
2008-09-29 17:45:00,151.195,151.195,150.995,151.04,3700200000.0
2008-09-29 17:50:00,151.04,151.23,151.02,151.16,3760700000.0
2008-09-29 17:55:00,151.125,151.19,151.05,151.135,4678900003.0
2008-09-29 18:00:00,151.135,151.17,151.005,151.16,3510099962.0
2008-09-29 18:05:00,151.165,151.3,151.14,151.25,1495400000.0
2008-09-29 18:10:00,151.25,151.29,151.075,151.165,3752500000.0
2008-09-29 18:15:00,151.165,151.185,151.05,151.065,3826400002.0
2008-09-29 18:20:00,151.065,151.135,151.05,151.115,3103800000.0
2008-09-29 18:25:00,151.12,151.125,150.965,151.06,3704799975.0
2008-09-29 18:30:00,151.06,151.13,150.99,151.09,4217899980.0
2008-09-29 18:35:00,151.09,151.4,151.085,151.36,3900100003.0
2008-09-29 18:40:00,151.365,151.66,151.32,151.555,3881800003.0
2008-09-29 18:45:00,151.555,151.6,151.37,151.4,2955799982.0
2008-09-29 18:50:00,151.395,151.425,151.365,151.395,1620400000.0
2008-09-29 18:55:00,151.395,151.475,151.345,151.405,2384900000.0
2008-09-29 19:00:00,151.395,151.56,151.355,151.455,2888000000.0
2008-09-29 19:05:00,151.455,151.495,151.32,151.35,4797399940.0
2008-09-29 19:10:00,151.365,151.4,151.32,151.35,2855100014.0
2008-09-29 19:15:00,151.35,151.55,151.35,151.475,4865399987.0
2008-09-29 19:20:00,151.475,151.475,151.26,151.33,3597800001.0
2008-09-29 19:25:00,151.33,151.49,151.28,151.48,3517399997.0
2008-09-29 19:30:00,151.475,151.5,151.38,151.38,3535299949.0
2008-09-29 19:35:00,151.38,151.38,151.025,151.225,4889800004.0
2008-09-29 19:40:00,151.2,151.33,150.86,150.985,4621899996.0
2008-09-29 19:45:00,150.94,151.945,150.865,150.94,4148599997.0
2008-09-29 19:50:00,150.96,151.4,150.805,151.255,4004999996.0
2008-09-29 19:55:00,151.245,151.355,150.99,151.165,3992100004.0
2008-09-29 20:00:00,151.16,151.395,151.11,151.32,3165000000.0
2008-09-29 20:05:00,151.29,151.615,150.98,151.455,4043800000.0
2008-09-29 20:10:00,151.46,151.46,151.03,151.19,4280299999.0
2008-09-29 20:15:00,151.18,151.405,151.115,151.21,5106299993.0
2008-09-29 20:20:00,151.175,151.305,150.99,151.155,3651199995.0
2008-09-29 20:25:00,151.155,151.365,151.015,151.14,4022099995.0
2008-09-29 20:30:00,151.145,151.245,151.11,151.215,3619199996.0
2008-09-29 20:35:00,151.24,151.325,151.095,151.18,3232899993.0
2008-09-29 20:40:00,151.175,151.245,150.985,151.025,3377700037.0
2008-09-29 20:45:00,151.02,151.08,150.95,150.95,1903300002.0
2008-09-29 20:50:00,150.95,151.17,150.88,151.015,2629100007.0
2008-09-29 20:55:00,151.015,151.09,150.945,151.015,2204100004.0
2008-09-29 21:00:00,150.99,151.17,150.805,150.85,2811599998.0
2008-09-29 21:05:00,150.85,150.855,150.62,150.755,3633700000.0
2008-09-29 21:10:00,150.73,150.845,150.66,150.72,2746400002.0
2008-09-29 21:15:00,150.72,150.765,150.605,150.615,2418099986.0
2008-09-29 21:20:00,150.615,150.635,150.52,150.56,2212099987.0
2008-09-29 21:25:00,150.56,150.585,150.405,150.42,3103799995.0
2008-09-29 21:30:00,150.42,150.53,150.375,150.455,3388300005.0
2008-09-29 21:35:00,150.47,150.63,150.43,150.63,2879700021.0
2008-09-29 21:40:00,150.63,150.955,150.57,150.88,3888099973.0
2008-09-29 21:45:00,150.88,150.9,150.825,150.855,2465200006.0
2008-09-29 21:50:00,150.855,150.855,150.595,150.695,3201199984.0
2008-09-29 21:55:00,150.69,150.71,150.55,150.63,1992699990.0
2008-09-29 22:00:00,150.64,150.685,150.55,150.63,2255099995.0
2008-09-29 22:05:00,150.63,150.665,150.52,150.6,1729100000.0
2008-09-29 22:10:00,150.595,150.63,150.495,150.505,1735300002.0
2008-09-29 22:15:00,150.505,150.505,150.125,150.22,1825300001.0
2008-09-29 22:20:00,150.22,150.47,150.205,150.44,2294899994.0
2008-09-29 22:25:00,150.44,150.565,150.415,150.56,1600999996.0
2008-09-29 22:30:00,150.575,150.65,150.56,150.605,924900000.0
2008-09-29 22:35:00,150.605,150.64,150.605,150.63,1283700001.0
2008-09-29 22:40:00,150.63,150.69,150.59,150.665,1304499998.0
2008-09-29 22:45:00,150.665,150.755,150.665,150.735,1872300000.0
2008-09-29 22:50:00,150.735,150.74,150.555,150.575,1660599999.0
2008-09-29 22:55:00,150.575,150.58,150.37,150.38,1860600001.0
2008-09-29 23:00:00,150.37,150.37,150.08,150.13,2883600030.0
2008-09-29 23:05:00,150.13,150.16,150.13,150.13,785100000.0
2008-09-29 23:10:00,150.11,150.11,149.99,150.08,887400000.0
2008-09-29 23:15:00,150.08,150.09,150.03,150.03,3484800114.0
2008-09-29 23:20:00,150.03,150.17,150.0,150.125,738100000.0
2008-09-29 23:25:00,150.11,150.13,150.02,150.095,1069599992.0
2008-09-29 23:30:00,150.11,150.24,150.07,150.07,1631300000.0
2008-09-29 23:35:00,150.07,150.09,150.065,150.085,516600000.0
2008-09-29 23:40:00,150.09,150.09,150.005,150.02,387400000.0
2008-09-29 23:45:00,150.02,150.02,149.94,149.94,1276199996.0
2008-09-29 23:50:00,149.955,150.015,149.89,149.965,1586900001.0
2008-09-29 23:55:00,149.975,149.99,149.88,149.9,1443900000.0
2008-09-30 00:00:00,149.915,149.97,149.795,149.805,624900000.0
2008-09-30 00:05:00,149.805,149.83,149.515,149.61,1662400000.0
2008-09-30 00:10:00,149.6,149.67,149.52,149.655,1031899990.0
2008-09-30 00:15:00,149.67,149.695,149.62,149.675,1079800000.0
2008-09-30 00:20:00,149.675,149.72,149.425,149.425,1033050000.0
2008-09-30 00:25:00,149.42,149.45,149.24,149.275,1589900032.0
2008-09-30 00:30:00,149.275,149.335,148.825,148.855,1544599997.0
2008-09-30 00:35:00,148.865,149.33,148.865,149.23,1789699999.0
2008-09-30 00:40:00,149.23,149.38,149.045,149.36,1462800000.0
2008-09-30 00:45:00,149.36,149.36,149.105,149.13,1316700000.0
2008-09-30 00:50:00,149.14,149.195,149.005,149.09,961800003.0
2008-09-30 00:55:00,149.09,149.475,149.02,149.46,1657000006.0
2008-09-30 01:00:00,149.455,149.49,149.19,149.23,994100000.0
2008-09-30 01:05:00,149.23,149.235,149.115,149.215,810900000.0
2008-09-30 01:10:00,149.215,149.315,149.155,149.21,1070900000.0
2008-09-30 01:15:00,149.21,149.22,149.105,149.17,1701700000.0
2008-09-30 01:20:00,149.17,149.27,149.085,149.26,842900000.0
2008-09-30 01:25:00,149.255,149.275,149.095,149.22,1375300000.0
2008-09-30 01:30:00,149.23,149.405,149.18,149.39,1878999997.0
2008-09-30 01:35:00,149.39,149.55,149.36,149.545,1772499996.0
2008-09-30 01:40:00,149.555,149.56,149.42,149.45,1707599995.0
2008-09-30 01:45:00,149.45,149.485,149.365,149.385,3020399994.0
2008-09-30 01:50:00,149.41,149.505,149.41,149.49,741299998.0
2008-09-30 01:55:00,149.49,149.74,149.48,149.7,1867299995.0
2008-09-30 02:00:00,149.705,149.99,149.705,149.97,2087999997.0
2008-09-30 02:05:00,149.97,150.005,149.84,149.93,1823999999.0
2008-09-30 02:10:00,149.94,149.995,149.805,149.82,2144000004.0
2008-09-30 02:15:00,149.82,149.845,149.57,149.8,3965900059.0
2008-09-30 02:20:00,149.8,149.96,149.71,149.93,2854200004.0
2008-09-30 02:25:00,149.93,149.93,149.705,149.81,3064700005.0
2008-09-30 02:30:00,149.81,149.87,149.81,149.855,1124699991.0
2008-09-30 02:35:00,149.87,150.03,149.85,149.96,2305599994.0
2008-09-30 02:40:00,149.96,149.96,149.735,149.765,3389999994.0
2008-09-30 02:45:00,149.765,149.785,149.505,149.57,3999999990.0
2008-09-30 02:50:00,149.57,149.575,148.985,149.04,5926600016.0
2008-09-30 02:55:00,149.04,149.46,148.98,149.45,4638899992.0
2008-09-30 03:00:00,149.45,149.51,149.34,149.5,1659200000.0
2008-09-30 03:05:00,149.5,149.57,149.24,149.29,2128900002.0
2008-09-30 03:10:00,149.29,149.47,149.285,149.42,1399300001.0
2008-09-30 03:15:00,149.42,149.425,149.27,149.355,2336000001.0
2008-09-30 03:20:00,149.35,149.43,149.26,149.27,3876000001.0
2008-09-30 03:25:00,149.215,149.36,149.175,149.32,1305500000.0
2008-09-30 03:30:00,149.32,149.34,149.28,149.32,421300000.0
2008-09-30 03:35:00,149.33,149.405,149.33,149.37,1497399996.0
2008-09-30 03:40:00,149.37,149.38,149.295,149.3,640399999.0
2008-09-30 03:45:00,149.3,149.3,149.14,149.255,1686100000.0
2008-09-30 03:50:00,149.26,149.3,149.2,149.295,1361900001.0
2008-09-30 03:55:00,149.295,149.3,149.13,149.17,990600001.0
2008-09-30 04:00:00,149.18,149.28,149.18,149.26,1218100003.0
2008-09-30 04:05:00,149.26,149.295,149.255,149.26,495400000.0
2008-09-30 04:10:00,149.26,149.4,149.25,149.4,887600000.0
2008-09-30 04:15:00,149.4,149.595,149.38,149.47,3698900007.0
2008-09-30 04:20:00,149.465,149.55,149.455,149.52,2342599996.0
2008-09-30 04:25:00,149.52,149.555,149.46,149.54,2113400002.0
2008-09-30 04:30:00,149.54,149.61,149.44,149.46,1962999986.0
2008-09-30 04:35:00,149.46,149.48,149.42,149.47,2873599997.0
2008-09-30 04:40:00,149.47,149.57,149.47,149.55,3392400028.0
2008-09-30 04:45:00,149.555,149.635,149.55,149.58,1419899999.0
2008-09-30 04:50:00,149.58,149.615,149.54,149.56,1451099996.0
2008-09-30 04:55:00,149.56,149.56,149.41,149.47,3109899970.0
2008-09-30 05:00:00,149.47,149.48,149.34,149.37,1188800003.0
2008-09-30 05:05:00,149.36,149.37,149.33,149.355,301000000.0
2008-09-30 05:10:00,149.355,149.37,149.27,149.295,928700004.0
2008-09-30 05:15:00,149.3,149.5,149.26,149.49,1823100002.0
2008-09-30 05:20:00,149.48,149.55,149.41,149.48,1335300000.0
2008-09-30 05:25:00,149.48,149.55,149.47,149.52,543899997.0
2008-09-30 05:30:00,149.52,149.575,149.44,149.55,1490499993.0
2008-09-30 05:35:00,149.55,149.55,149.475,149.48,2336599953.0
2008-09-30 05:40:00,149.48,149.545,149.415,149.535,2224099995.0
2008-09-30 05:45:00,149.54,149.675,149.525,149.625,1723500000.0
2008-09-30 05:50:00,149.625,149.72,149.625,149.655,1062100000.0
2008-09-30 05:55:00,149.655,149.76,149.655,149.71,578000000.0
2008-09-30 06:00:00,149.71,149.825,149.69,149.795,1214899998.0
2008-09-30 06:05:00,149.795,149.87,149.78,149.82,616499999.0
2008-09-30 06:10:00,149.83,149.89,149.805,149.87,918800000.0
2008-09-30 06:15:00,149.87,149.93,149.85,149.9,1791600001.0
2008-09-30 06:20:00,149.9,149.9,149.79,149.82,2035199974.0
2008-09-30 06:25:00,149.825,149.845,149.765,149.77,645499999.0
2008-09-30 06:30:00,149.77,149.77,149.685,149.7,462000000.0
2008-09-30 06:35:00,149.7,149.72,149.66,149.66,495100000.0
2008-09-30 06:40:00,149.67,149.71,149.655,149.66,497300000.0
2008-09-30 06:45:00,149.67,149.81,149.65,149.76,1864400008.0
2008-09-30 06:50:00,149.76,149.88,149.76,149.86,1670100003.0
2008-09-30 06:55:00,149.86,150.025,149.855,150.02,1724199999.0
2008-09-30 07:00:00,150.01,150.05,149.915,149.975,1690600007.0
2008-09-30 07:05:00,149.975,150.01,149.915,149.96,468800000.0
2008-09-30 07:10:00,149.965,150.0,149.94,149.98,432600001.0
2008-09-30 07:15:00,149.98,150.13,149.97,150.12,1891200000.0
2008-09-30 07:20:00,150.12,150.41,150.12,150.35,3319900000.0
2008-09-30 07:25:00,150.35,150.365,150.25,150.28,2246999999.0
2008-09-30 07:30:00,150.28,150.295,150.135,150.14,2736400012.0
2008-09-30 07:35:00,150.14,150.195,150.12,150.175,1062200000.0
2008-09-30 07:40:00,150.175,150.265,150.17,150.23,2054700000.0
2008-09-30 07:45:00,150.23,150.23,150.16,150.165,1472200006.0
2008-09-30 07:50:00,150.17,150.175,150.125,150.15,1649700000.0
2008-09-30 07:55:00,150.15,150.155,149.81,149.82,2358500005.0
2008-09-30 08:00:00,149.82,149.89,149.75,149.75,1534799999.0
2008-09-30 08:05:00,149.76,149.775,149.525,149.555,3088600001.0
2008-09-30 08:10:00,149.56,149.67,149.55,149.63,2534900000.0
2008-09-30 08:15:00,149.635,149.86,149.62,149.86,3425000003.0
2008-09-30 08:20:00,149.86,149.9,149.705,149.75,2790200004.0
2008-09-30 08:25:00,149.755,150.27,149.75,150.215,3209200000.0
2008-09-30 08:30:00,150.215,150.215,150.0,150.03,4507300005.0
2008-09-30 08:35:00,150.045,150.085,149.835,149.86,2787200005.0
2008-09-30 08:40:00,149.87,149.92,149.555,149.555,3304700003.0
2008-09-30 08:45:00,149.555,149.79,149.545,149.755,3608000008.0
2008-09-30 08:50:00,149.75,150.08,149.72,150.07,3728200000.0
2008-09-30 08:55:00,150.07,150.165,149.865,150.095,4664800007.0
2008-09-30 09:00:00,150.095,150.335,150.095,150.16,4492900000.0
2008-09-30 09:05:00,150.16,150.24,150.06,150.195,3888800001.0
2008-09-30 09:10:00,150.2,150.495,150.145,150.48,4373500000.0
2008-09-30 09:15:00,150.48,150.61,150.43,150.465,4290200005.0
2008-09-30 09:20:00,150.465,150.74,150.455,150.63,4678400003.0
2008-09-30 09:25:00,150.63,150.725,150.505,150.67,3378400002.0
2008-09-30 09:30:00,150.67,150.69,150.52,150.56,4463700003.0
2008-09-30 09:35:00,150.56,150.62,150.435,150.605,4785700003.0
2008-09-30 09:40:00,150.605,150.74,150.5,150.5,5258100003.0
2008-09-30 09:45:00,150.495,150.58,150.45,150.5,3543099999.0
2008-09-30 09:50:00,150.495,150.495,150.245,150.325,3695500000.0
2008-09-30 09:55:00,150.325,150.555,150.3,150.495,3752200002.0
2008-09-30 10:00:00,150.485,150.7,150.48,150.68,3536400001.0
2008-09-30 10:05:00,150.69,150.7,150.5,150.5,2667500001.0
2008-09-30 10:10:00,150.5,150.525,150.405,150.455,3120400000.0
2008-09-30 10:15:00,150.455,150.495,150.415,150.495,3634300001.0
2008-09-30 10:20:00,150.5,150.605,150.495,150.56,3629200003.0
2008-09-30 10:25:00,150.56,150.625,150.52,150.54,3292599995.0
2008-09-30 10:30:00,150.54,150.68,150.455,150.67,3698099997.0
2008-09-30 10:35:00,150.665,150.81,150.665,150.795,3448099998.0
2008-09-30 10:40:00,150.795,150.825,150.75,150.805,3213799999.0
2008-09-30 10:45:00,150.805,151.045,150.78,151.02,4219399998.0
2008-09-30 10:50:00,151.02,151.19,150.93,151.07,3662300000.0
2008-09-30 10:55:00,151.08,151.08,151.005,151.02,3134200003.0
2008-09-30 11:00:00,151.025,151.045,150.995,151.0,1962600000.0
2008-09-30 11:05:00,151.0,151.06,150.885,150.91,3161100000.0
2008-09-30 11:10:00,150.91,151.04,150.855,151.03,2394500001.0
2008-09-30 11:15:00,151.03,151.09,150.935,150.96,4209799995.0
2008-09-30 11:20:00,150.96,151.015,150.915,151.0,4887300039.0
2008-09-30 11:25:00,151.0,151.04,150.94,151.01,3950700026.0
2008-09-30 11:30:00,151.01,151.075,150.965,151.025,3043399998.0
2008-09-30 11:35:00,151.025,151.04,150.935,151.025,3088400001.0
2008-09-30 11:40:00,151.025,151.26,151.025,151.25,5929700056.0
2008-09-30 11:45:00,151.255,151.275,151.155,151.16,3514700002.0
2008-09-30 11:50:00,151.16,151.305,151.155,151.27,2017500000.0
2008-09-30 11:55:00,151.27,151.355,151.15,151.165,3208800001.0
2008-09-30 12:00:00,151.16,151.205,151.15,151.175,2780500004.0
2008-09-30 12:05:00,151.175,151.185,150.995,150.995,2180600000.0
2008-09-30 12:10:00,150.995,150.995,150.815,150.865,4914200001.0
2008-09-30 12:15:00,150.86,150.885,150.75,150.77,3668000006.0
2008-09-30 12:20:00,150.77,150.795,150.615,150.615,4584700003.0
2008-09-30 12:25:00,150.61,150.61,150.405,150.445,4793300002.0
2008-09-30 12:30:00,150.44,150.67,150.4,150.635,4122200004.0
2008-09-30 12:35:00,150.635,150.825,150.63,150.76,4678400005.0
2008-09-30 12:40:00,150.76,150.775,150.665,150.7,4394599993.0
2008-09-30 12:45:00,150.69,150.925,150.68,150.8,4476700000.0
2008-09-30 12:50:00,150.8,150.95,150.795,150.93,3138200003.0
2008-09-30 12:55:00,150.93,150.94,150.59,150.605,3991900001.0
2008-09-30 13:00:00,150.605,150.62,150.29,150.295,3719999999.0
2008-09-30 13:05:00,150.295,150.555,150.255,150.435,4880900001.0
2008-09-30 13:10:00,150.435,150.445,150.33,150.39,4537700008.0
2008-09-30 13:15:00,150.385,150.62,150.37,150.53,3813300001.0
2008-09-30 13:20:00,150.53,150.75,150.52,150.675,5346700000.0
2008-09-30 13:25:00,150.67,150.705,150.575,150.58,4828800001.0
2008-09-30 13:30:00,150.58,150.665,150.54,150.665,5790900004.0
2008-09-30 13:35:00,150.665,150.85,150.655,150.8,4247600002.0
2008-09-30 13:40:00,150.8,150.83,150.62,150.62,4540199999.0
2008-09-30 13:45:00,150.62,150.68,150.59,150.6,5546500002.0
2008-09-30 13:50:00,150.6,150.625,150.47,150.485,4850699999.0
2008-09-30 13:55:00,150.485,150.515,150.405,150.48,3474300001.0
2008-09-30 14:00:00,150.48,150.795,150.48,150.65,3952500002.0
2008-09-30 14:05:00,150.65,150.73,150.465,150.515,4193100002.0
2008-09-30 14:10:00,150.515,150.52,150.41,150.44,3013400004.0
2008-09-30 14:15:00,150.435,150.5,150.4,150.435,3314399997.0
2008-09-30 14:20:00,150.435,150.485,150.395,150.44,2768900000.0
2008-09-30 14:25:00,150.445,150.51,150.4,150.5,2352400000.0
2008-09-30 14:30:00,150.5,150.555,150.31,150.34,2899400000.0
2008-09-30 14:35:00,150.355,150.36,150.07,150.135,3160900000.0
2008-09-30 14:40:00,150.13,150.225,150.055,150.205,2894700005.0
2008-09-30 14:45:00,150.205,150.3,150.02,150.02,3495800001.0
2008-09-30 14:50:00,150.02,150.04,149.85,149.925,3482099992.0
2008-09-30 14:55:00,149.93,149.97,149.86,149.92,4751800001.0
2008-09-30 15:00:00,149.915,149.97,149.87,149.94,4396000001.0
2008-09-30 15:05:00,149.94,150.055,149.9,150.02,3456900004.0
2008-09-30 15:10:00,150.01,150.08,149.925,150.02,2547499999.0
2008-09-30 15:15:00,150.005,150.03,149.86,149.86,2896299999.0
2008-09-30 15:20:00,149.86,149.98,149.85,149.85,2790900002.0
2008-09-30 15:25:00,149.85,149.86,149.69,149.69,3397800001.0
2008-09-30 15:30:00,149.69,149.81,149.685,149.81,3277100001.0
2008-09-30 15:35:00,149.8,149.85,149.53,149.61,3296899996.0
2008-09-30 15:40:00,149.61,149.675,149.555,149.565,3380300000.0
2008-09-30 15:45:00,149.565,149.655,149.5,149.51,3586099997.0
2008-09-30 15:50:00,149.51,149.51,149.115,149.18,2991000000.0
2008-09-30 15:55:00,149.17,149.22,149.08,149.22,2726300000.0
2008-09-30 16:00:00,149.21,149.37,149.195,149.355,2854800003.0
2008-09-30 16:05:00,149.35,149.59,149.345,149.535,3521600001.0
2008-09-30 16:10:00,149.545,149.7,149.48,149.685,5817999996.0
2008-09-30 16:15:00,149.69,149.89,149.69,149.87,3419000000.0
2008-09-30 16:20:00,149.87,149.91,149.76,149.79,2513400000.0
2008-09-30 16:25:00,149.785,149.86,149.57,149.7,2929400000.0
2008-09-30 16:30:00,149.705,149.705,149.59,149.615,3561799999.0
2008-09-30 16:35:00,149.615,149.71,149.49,149.65,3581999999.0
2008-09-30 16:40:00,149.65,149.66,149.295,149.385,3454100000.0
2008-09-30 16:45:00,149.315,149.715,149.195,149.62,3550299998.0
2008-09-30 16:50:00,149.63,149.63,149.185,149.345,3683100001.0
2008-09-30 16:55:00,149.345,149.505,149.12,149.305,3896700000.0
2008-09-30 17:00:00,149.12,149.31,148.73,148.835,3285700000.0
2008-09-30 17:05:00,148.845,149.085,148.54,149.065,3628600000.0
2008-09-30 17:10:00,149.05,149.165,148.94,149.15,3278600001.0
2008-09-30 17:15:00,149.15,149.2,148.83,148.935,2887500000.0
2008-09-30 17:20:00,148.95,149.16,148.905,149.09,3998800000.0
2008-09-30 17:25:00,149.1,149.22,149.005,149.155,4784599998.0
2008-09-30 17:30:00,149.16,149.16,148.995,149.075,3520700000.0
2008-09-30 17:35:00,149.08,149.175,148.865,148.99,3201899999.0
2008-09-30 17:40:00,148.99,148.995,148.885,148.935,2876800003.0
2008-09-30 17:45:00,148.935,149.005,148.825,149.0,3024700002.0
2008-09-30 17:50:00,149.0,149.135,148.965,149.065,4163700000.0
2008-09-30 17:55:00,149.065,149.195,149.025,149.16,3086400000.0
2008-09-30 18:00:00,149.16,149.18,149.055,149.13,2413399998.0
2008-09-30 18:05:00,149.135,149.15,148.95,149.13,2454300000.0
2008-09-30 18:10:00,149.13,149.13,148.96,149.04,3497700000.0
2008-09-30 18:15:00,149.05,149.05,148.84,149.0,3725600001.0
2008-09-30 18:20:00,149.0,149.305,148.995,149.195,4239699996.0
2008-09-30 18:25:00,149.195,149.405,149.16,149.35,3527099999.0
2008-09-30 18:30:00,149.35,149.35,149.205,149.21,3257499998.0
2008-09-30 18:35:00,149.21,149.22,149.09,149.2,2536199998.0
2008-09-30 18:40:00,149.2,149.23,149.005,149.08,3198199968.0
2008-09-30 18:45:00,149.08,149.12,148.99,149.07,3566099999.0
2008-09-30 18:50:00,149.07,149.24,149.07,149.19,2934600001.0
2008-09-30 18:55:00,149.19,149.35,149.15,149.335,2716000000.0
2008-09-30 19:00:00,149.33,149.36,149.1,149.13,3427599999.0
2008-09-30 19:05:00,149.13,149.185,149.115,149.115,1470900002.0
2008-09-30 19:10:00,149.115,149.16,149.05,149.12,2957699992.0
2008-09-30 19:15:00,149.12,149.17,149.035,149.12,3006899994.0
2008-09-30 19:20:00,149.11,149.335,149.08,149.31,3171999997.0
2008-09-30 19:25:00,149.31,149.455,149.28,149.38,2512399998.0
2008-09-30 19:30:00,149.38,149.58,149.375,149.55,2147299998.0
2008-09-30 19:35:00,149.55,149.585,149.475,149.52,2749700000.0
2008-09-30 19:40:00,149.52,149.54,149.43,149.465,2105800000.0
2008-09-30 19:45:00,149.465,149.55,149.46,149.505,1733000000.0
2008-09-30 19:50:00,149.505,149.57,149.455,149.505,2252700003.0
2008-09-30 19:55:00,149.525,149.575,149.48,149.51,2144500004.0
2008-09-30 20:00:00,149.51,149.52,149.35,149.35,1386900007.0
2008-09-30 20:05:00,149.35,149.38,149.28,149.36,2510400003.0
2008-09-30 20:10:00,149.36,149.48,149.345,149.47,2039500001.0
2008-09-30 20:15:00,149.47,149.51,149.45,149.48,2178900001.0
2008-09-30 20:20:00,149.48,149.535,149.34,149.39,2687400007.0
2008-09-30 20:25:00,149.39,149.61,149.38,149.53,1607200000.0
2008-09-30 20:30:00,149.54,149.555,149.47,149.54,2719500000.0
2008-09-30 20:35:00,149.54,149.59,149.46,149.585,1999800000.0
2008-09-30 20:40:00,149.595,149.755,149.555,149.7,1754800001.0
2008-09-30 20:45:00,149.695,149.705,149.65,149.69,1349399996.0
2008-09-30 20:50:00,149.69,149.76,149.65,149.735,2191800000.0
2008-09-30 20:55:00,149.735,149.785,149.715,149.735,2807900000.0
2008-09-30 21:00:00,149.735,149.785,149.665,149.76,2036400000.0
2008-09-30 21:05:00,149.76,149.88,149.74,149.785,1963000009.0
2008-09-30 21:10:00,149.795,149.81,149.66,149.745,3014000013.0
2008-09-30 21:15:00,149.75,149.76,149.62,149.65,3009800007.0
2008-09-30 21:20:00,149.64,149.725,149.6,149.72,2853699998.0
2008-09-30 21:25:00,149.715,149.775,149.61,149.76,1810500000.0
2008-09-30 21:30:00,149.77,149.775,149.68,149.69,2367999998.0
2008-09-30 21:35:00,149.69,149.76,149.63,149.76,3135400002.0
2008-09-30 21:40:00,149.76,149.78,149.69,149.75,2318200001.0
2008-09-30 21:45:00,149.745,149.8,149.73,149.785,1958099999.0
2008-09-30 21:50:00,149.785,149.81,149.635,149.75,3338399998.0
2008-09-30 21:55:00,149.75,149.78,149.68,149.72,2594300000.0
2008-09-30 22:00:00,149.72,149.72,149.565,149.61,1544100000.0
2008-09-30 22:05:00,149.62,149.63,149.52,149.57,1547100000.0
2008-09-30 22:10:00,149.57,149.62,149.52,149.615,1692900001.0
2008-09-30 22:15:00,149.615,149.64,149.56,149.63,1749199998.0
2008-09-30 22:20:00,149.63,149.7,149.63,149.655,1009899999.0
2008-09-30 22:25:00,149.665,149.675,149.615,149.67,1174000000.0
2008-09-30 22:30:00,149.665,149.69,149.64,149.64,1010199999.0
2008-09-30 22:35:00,149.645,149.79,149.635,149.77,1616700000.0
2008-09-30 22:40:00,149.765,149.81,149.725,149.785,1293300000.0
2008-09-30 22:45:00,149.785,149.815,149.69,149.7,1425999998.0
2008-09-30 22:50:00,149.7,149.73,149.63,149.64,1720400002.0
2008-09-30 22:55:00,149.645,149.655,149.485,149.53,1709200000.0
2008-09-30 23:00:00,149.53,149.615,149.52,149.56,4166599961.0
2008-09-30 23:05:00,149.57,149.605,149.57,149.59,174200000.0
2008-09-30 23:10:00,149.59,149.605,149.535,149.575,417600000.0
2008-09-30 23:15:00,149.565,149.65,149.555,149.64,478800000.0
2008-09-30 23:20:00,149.655,149.7,149.605,149.7,600300000.0
2008-09-30 23:25:00,149.695,149.73,149.69,149.72,324000000.0
2008-09-30 23:30:00,149.71,149.73,149.695,149.7,304100000.0
2008-09-30 23:35:00,149.7,149.74,149.69,149.7,725300000.0
2008-09-30 23:40:00,149.71,149.82,149.69,149.76,541900000.0
2008-09-30 23:45:00,149.76,149.8,149.695,149.71,616000000.0
2008-09-30 23:50:00,149.71,149.73,149.555,149.6,834800000.0
2008-09-30 23:55:00,149.6,149.625,149.54,149.565,666800000.0
2008-10-01 00:00:00,149.565,149.63,149.54,149.62,1035600000.0
2008-10-01 00:05:00,149.625,149.745,149.62,149.67,496500000.0
2008-10-01 00:10:00,149.67,149.675,149.635,149.67,73900000.0
2008-10-01 00:15:00,149.67,149.68,149.555,149.595,567700001.0
2008-10-01 00:20:00,149.595,149.595,149.535,149.56,1074200000.0
2008-10-01 00:25:00,149.56,149.58,149.43,149.44,499400000.0
2008-10-01 00:30:00,149.44,149.5,149.42,149.475,760000000.0
2008-10-01 00:35:00,149.47,149.485,149.325,149.38,1417699992.0
2008-10-01 00:40:00,149.38,149.45,149.38,149.42,552300000.0
2008-10-01 00:45:00,149.43,149.535,149.42,149.52,732300000.0
2008-10-01 00:50:00,149.52,149.595,149.48,149.585,825200000.0
2008-10-01 00:55:00,149.585,149.59,149.495,149.54,851800000.0
2008-10-01 01:00:00,149.54,149.6,149.52,149.54,1602100000.0
2008-10-01 01:05:00,149.54,149.6,149.49,149.51,917600001.0
2008-10-01 01:10:00,149.51,149.625,149.5,149.585,1610100015.0
2008-10-01 01:15:00,149.585,149.62,149.49,149.525,1184399999.0
2008-10-01 01:20:00,149.515,149.655,149.505,149.645,1168500000.0
2008-10-01 01:25:00,149.65,149.72,149.645,149.695,571900000.0
2008-10-01 01:30:00,149.695,149.72,149.64,149.71,1033200001.0
2008-10-01 01:35:00,149.71,149.84,149.71,149.82,1258500000.0
2008-10-01 01:40:00,149.82,149.83,149.755,149.825,942500000.0
2008-10-01 01:45:00,149.83,149.865,149.795,149.845,567700000.0
2008-10-01 01:50:00,149.85,149.855,149.695,149.71,1995999998.0
2008-10-01 01:55:00,149.71,149.775,149.67,149.675,1202500000.0
2008-10-01 02:00:00,149.675,149.885,149.66,149.875,1288400001.0
2008-10-01 02:05:00,149.87,149.885,149.71,149.74,1293300001.0
2008-10-01 02:10:00,149.745,149.82,149.72,149.76,1048800000.0
2008-10-01 02:15:00,149.76,149.805,149.73,149.755,527300000.0
2008-10-01 02:20:00,149.75,149.87,149.68,149.87,1639300001.0
2008-10-01 02:25:00,149.87,149.885,149.795,149.815,1024800000.0
2008-10-01 02:30:00,149.815,149.915,149.815,149.91,1408700000.0
2008-10-01 02:35:00,149.91,150.0,149.865,149.97,2239000000.0
2008-10-01 02:40:00,149.97,150.07,149.95,150.07,2129400001.0
2008-10-01 02:45:00,150.07,150.245,150.07,150.24,1945500000.0
2008-10-01 02:50:00,150.24,150.575,150.24,150.56,1590475000.0
2008-10-01 02:55:00,150.56,150.585,150.22,150.325,3119099998.0
2008-10-01 03:00:00,150.325,150.325,150.14,150.16,1834199999.0
2008-10-01 03:05:00,150.16,150.17,149.965,150.005,2103200000.0
2008-10-01 03:10:00,150.005,150.05,149.82,149.905,2319900004.0
2008-10-01 03:15:00,149.91,149.97,149.825,149.88,2200699997.0
2008-10-01 03:20:00,149.88,149.965,149.865,149.945,1945800001.0
2008-10-01 03:25:00,149.95,150.035,149.905,149.93,1653600001.0
2008-10-01 03:30:00,149.945,149.95,149.845,149.87,1960300000.0
2008-10-01 03:35:00,149.87,149.875,149.78,149.835,1725100000.0
2008-10-01 03:40:00,149.835,149.87,149.815,149.845,1367200000.0
2008-10-01 03:45:00,149.845,149.86,149.67,149.685,2202699999.0
2008-10-01 03:50:00,149.69,149.8,149.69,149.79,1268400000.0
2008-10-01 03:55:00,149.795,149.82,149.56,149.56,2291400000.0
2008-10-01 04:00:00,149.56,149.58,149.495,149.565,2007200000.0
2008-10-01 04:05:00,149.565,149.695,149.53,149.61,2097200000.0
2008-10-01 04:10:00,149.6,149.61,149.27,149.315,3344600000.0
2008-10-01 04:15:00,149.325,149.35,149.03,149.125,2929599996.0
2008-10-01 04:20:00,149.13,149.335,149.13,149.3,2846800000.0
2008-10-01 04:25:00,149.3,149.335,149.14,149.14,2227600000.0
2008-10-01 04:30:00,149.14,149.145,149.03,149.035,2747000001.0
2008-10-01 04:35:00,149.03,149.255,149.0,149.225,2319800000.0
2008-10-01 04:40:00,149.22,149.305,149.205,149.265,1103600000.0
2008-10-01 04:45:00,149.27,149.305,149.235,149.27,1469900000.0
2008-10-01 04:50:00,149.27,149.32,149.265,149.3,726600000.0
2008-10-01 04:55:00,149.295,149.485,149.275,149.405,1455700000.0
2008-10-01 05:00:00,149.405,149.41,149.355,149.38,725700000.0
2008-10-01 05:05:00,149.375,149.38,149.235,149.25,2716199989.0
2008-10-01 05:10:00,149.255,149.405,149.25,149.405,1323400000.0
2008-10-01 05:15:00,149.4,149.55,149.395,149.45,1346600000.0
2008-10-01 05:20:00,149.45,149.605,149.39,149.6,1725899999.0
2008-10-01 05:25:00,149.6,149.61,149.535,149.57,1089399991.0
2008-10-01 05:30:00,149.565,149.565,149.445,149.445,715800000.0
2008-10-01 05:35:00,149.445,149.445,149.36,149.395,1427200000.0
2008-10-01 05:40:00,149.395,149.56,149.385,149.56,1664100000.0
2008-10-01 05:45:00,149.56,149.59,149.51,149.53,1833000000.0
2008-10-01 05:50:00,149.545,149.56,149.44,149.45,1310900000.0
2008-10-01 05:55:00,149.455,149.61,149.455,149.61,1176200000.0
2008-10-01 06:00:00,149.61,149.645,149.495,149.58,1908200000.0
2008-10-01 06:05:00,149.58,149.58,149.44,149.455,1408600000.0
2008-10-01 06:10:00,149.46,149.485,149.335,149.42,2328100000.0
2008-10-01 06:15:00,149.42,149.515,149.41,149.5,1101600000.0
2008-10-01 06:20:00,149.5,149.59,149.485,149.495,1170900000.0
2008-10-01 06:25:00,149.495,149.495,149.4,149.4,2014300000.0
2008-10-01 06:30:00,149.4,149.475,149.385,149.445,2026400000.0
2008-10-01 06:35:00,149.445,149.55,149.405,149.51,1532200000.0
2008-10-01 06:40:00,149.51,149.515,149.435,149.455,1161200000.0
2008-10-01 06:45:00,149.455,149.515,149.45,149.5,1236000000.0
2008-10-01 06:50:00,149.505,149.545,149.435,149.495,1962000000.0
2008-10-01 06:55:00,149.49,149.6,149.475,149.48,2598100000.0
2008-10-01 07:00:00,149.48,149.545,149.335,149.4,2462399997.0
2008-10-01 07:05:00,149.4,149.45,149.355,149.39,1893400000.0
2008-10-01 07:10:00,149.39,149.4,149.34,149.38,1292500000.0
2008-10-01 07:15:00,149.39,149.535,149.385,149.4,1796400005.0
2008-10-01 07:20:00,149.4,149.43,149.33,149.41,1543200004.0
2008-10-01 07:25:00,149.41,149.42,149.35,149.38,1168200000.0
2008-10-01 07:30:00,149.38,149.58,149.35,149.545,1491600000.0
2008-10-01 07:35:00,149.545,149.545,149.37,149.37,1471000000.0
2008-10-01 07:40:00,149.37,149.395,149.28,149.375,2002700000.0
2008-10-01 07:45:00,149.375,149.495,149.32,149.495,2247400000.0
2008-10-01 07:50:00,149.495,149.56,149.475,149.55,2555200000.0
2008-10-01 07:55:00,149.55,149.55,149.41,149.445,2190100000.0
2008-10-01 08:00:00,149.445,149.56,149.445,149.485,3733700001.0
2008-10-01 08:05:00,149.495,149.53,149.415,149.49,3230800002.0
2008-10-01 08:10:00,149.495,149.615,149.425,149.57,4454700001.0
2008-10-01 08:15:00,149.575,149.645,149.455,149.525,4133500000.0
2008-10-01 08:20:00,149.52,149.69,149.495,149.675,2563700000.0
2008-10-01 08:25:00,149.675,149.78,149.555,149.72,4780099996.0
2008-10-01 08:30:00,149.715,149.735,149.55,149.655,4706200001.0
2008-10-01 08:35:00,149.65,149.65,149.55,149.645,3582700000.0
2008-10-01 08:40:00,149.645,149.7,149.55,149.69,3515799999.0
2008-10-01 08:45:00,149.69,149.85,149.635,149.73,4528399999.0
2008-10-01 08:50:00,149.725,149.755,149.62,149.635,3328600000.0
2008-10-01 08:55:00,149.65,149.78,149.445,149.465,4610800000.0
2008-10-01 09:00:00,149.465,149.58,149.355,149.555,5502700010.0
2008-10-01 09:05:00,149.56,149.67,149.525,149.645,5276300002.0
2008-10-01 09:10:00,149.645,149.745,149.57,149.645,4707800011.0
2008-10-01 09:15:00,149.655,149.945,149.65,149.905,7413300011.0
2008-10-01 09:20:00,149.905,150.13,149.905,150.06,5335599998.0
2008-10-01 09:25:00,150.065,150.23,150.06,150.155,3703599995.0
2008-10-01 09:30:00,150.16,150.325,150.145,150.285,4549599998.0
2008-10-01 09:35:00,150.285,150.37,150.23,150.23,4695500000.0
2008-10-01 09:40:00,150.225,150.24,150.04,150.13,3393000000.0
2008-10-01 09:45:00,150.13,150.155,150.08,150.115,3173000002.0
2008-10-01 09:50:00,150.115,150.215,150.1,150.145,4082300001.0
2008-10-01 09:55:00,150.14,150.255,150.07,150.15,4481600002.0
2008-10-01 10:00:00,150.15,150.245,150.05,150.07,4035399998.0
2008-10-01 10:05:00,150.07,150.18,150.045,150.08,3590800000.0
2008-10-01 10:10:00,150.08,150.095,149.975,150.01,5463800002.0
2008-10-01 10:15:00,150.01,150.04,149.94,149.94,3647299996.0
2008-10-01 10:20:00,149.94,149.975,149.905,149.97,3563699995.0
2008-10-01 10:25:00,149.97,150.02,149.92,149.94,2636300001.0
2008-10-01 10:30:00,149.94,149.96,149.86,149.96,3033599999.0
2008-10-01 10:35:00,149.96,150.045,149.945,149.96,3951600001.0
2008-10-01 10:40:00,149.96,150.005,149.93,149.975,1890800000.0
2008-10-01 10:45:00,149.975,150.145,149.97,150.07,1770800000.0
2008-10-01 10:50:00,150.07,150.26,150.065,150.255,2392200000.0
2008-10-01 10:55:00,150.25,150.25,150.145,150.18,2721699998.0
2008-10-01 11:00:00,150.18,150.18,150.07,150.095,2581999999.0
2008-10-01 11:05:00,150.095,150.11,150.02,150.1,2756700001.0
2008-10-01 11:10:00,150.105,150.22,150.1,150.195,4386100005.0
2008-10-01 11:15:00,150.195,150.305,150.195,150.285,4581999992.0
2008-10-01 11:20:00,150.285,150.295,150.05,150.075,4879400000.0
2008-10-01 11:25:00,150.075,150.14,149.975,149.98,5264099991.0
2008-10-01 11:30:00,149.98,150.005,149.94,149.985,3751100001.0
2008-10-01 11:35:00,149.985,150.16,149.95,150.06,3618400000.0
2008-10-01 11:40:00,150.055,150.115,150.035,150.1,3645199993.0
2008-10-01 11:45:00,150.115,150.23,150.05,150.11,4495300000.0
2008-10-01 11:50:00,150.11,150.125,150.0,150.0,3379499998.0
2008-10-01 11:55:00,150.005,150.075,149.97,150.035,3292000002.0
2008-10-01 12:00:00,150.03,150.185,150.03,150.17,4107000001.0
2008-10-01 12:05:00,150.175,150.28,150.17,150.28,3259599999.0
2008-10-01 12:10:00,150.285,150.47,150.285,150.365,3219699998.0
2008-10-01 12:15:00,150.36,150.38,150.175,150.24,3467800002.0
2008-10-01 12:20:00,150.24,150.28,150.225,150.28,2075899999.0
2008-10-01 12:25:00,150.28,150.315,150.22,150.24,3837999999.0
2008-10-01 12:30:00,150.245,150.255,150.165,150.215,2898199998.0
2008-10-01 12:35:00,150.215,150.225,150.16,150.16,2878100001.0
2008-10-01 12:40:00,150.165,150.165,150.06,150.085,3601000003.0
2008-10-01 12:45:00,150.085,150.085,149.9,149.94,3967400003.0
2008-10-01 12:50:00,149.94,150.105,149.94,150.07,3404800000.0
2008-10-01 12:55:00,150.07,150.075,149.97,150.065,4541300006.0
2008-10-01 13:00:00,150.065,150.065,149.985,150.035,3965899998.0
2008-10-01 13:05:00,150.035,150.09,149.985,150.06,3971200002.0
2008-10-01 13:10:00,150.06,150.215,150.05,150.19,4869900000.0
2008-10-01 13:15:00,150.195,150.24,150.12,150.125,5205700004.0
2008-10-01 13:20:00,150.12,150.195,150.11,150.16,3853899996.0
2008-10-01 13:25:00,150.155,150.18,150.075,150.09,4067699993.0
2008-10-01 13:30:00,150.105,150.195,150.085,150.15,2513100000.0
2008-10-01 13:35:00,150.155,150.2,150.05,150.17,4136400000.0
2008-10-01 13:40:00,150.17,150.26,150.145,150.25,4417400000.0
2008-10-01 13:45:00,150.25,150.255,150.12,150.13,2755000000.0
2008-10-01 13:50:00,150.13,150.175,149.805,149.9,4006100000.0
2008-10-01 13:55:00,149.9,149.9,149.51,149.565,3276200000.0
2008-10-01 14:00:00,149.58,149.61,149.365,149.4,3774700002.0
2008-10-01 14:05:00,149.4,149.61,149.4,149.59,3899300002.0
2008-10-01 14:10:00,149.585,149.585,149.465,149.525,3490899999.0
2008-10-01 14:15:00,149.51,149.69,149.43,149.47,4781099996.0
2008-10-01 14:20:00,149.47,149.59,149.025,149.06,4376200002.0
2008-10-01 14:25:00,149.06,149.1,148.74,148.79,4818600001.0
2008-10-01 14:30:00,148.79,149.155,148.79,149.08,5293500001.0
2008-10-01 14:35:00,149.085,149.18,149.0,149.065,5142399998.0
2008-10-01 14:40:00,149.07,149.145,149.04,149.105,4226900000.0
2008-10-01 14:45:00,149.105,149.395,149.085,149.29,5167100002.0
2008-10-01 14:50:00,149.29,149.325,149.12,149.125,4030999995.0
2008-10-01 14:55:00,149.125,149.14,148.955,148.98,4429300003.0
2008-10-01 15:00:00,148.98,149.02,148.82,148.9,4412674993.0
2008-10-01 15:05:00,148.9,149.02,148.9,148.96,6132899992.0
2008-10-01 15:10:00,148.96,148.97,148.795,148.81,7061099995.0
2008-10-01 15:15:00,148.795,148.795,148.605,148.64,5920799986.0
2008-10-01 15:20:00,148.64,148.68,148.515,148.59,4649000001.0
2008-10-01 15:25:00,148.59,148.755,148.585,148.685,3794800001.0
2008-10-01 15:30:00,148.685,148.765,148.525,148.53,4136099998.0
2008-10-01 15:35:00,148.535,148.555,148.315,148.345,3792500002.0
2008-10-01 15:40:00,148.345,148.415,148.255,148.35,3308300001.0
2008-10-01 15:45:00,148.35,148.565,148.305,148.53,4147400002.0
2008-10-01 15:50:00,148.53,148.555,148.405,148.435,5055400002.0
2008-10-01 15:55:00,148.44,148.56,148.395,148.455,4265400002.0
2008-10-01 16:00:00,148.455,148.5,147.995,147.995,3628699999.0
2008-10-01 16:05:00,147.99,148.02,147.69,147.7,4974399999.0
2008-10-01 16:10:00,147.7,147.9,147.655,147.885,3885399999.0
2008-10-01 16:15:00,147.88,147.92,147.68,147.705,3989799999.0
2008-10-01 16:20:00,147.7,147.855,147.685,147.715,4667399997.0
2008-10-01 16:25:00,147.715,147.795,147.625,147.76,3172099999.0
2008-10-01 16:30:00,147.76,147.915,147.76,147.86,2628899999.0
2008-10-01 16:35:00,147.86,147.915,147.7,147.715,4732600006.0
2008-10-01 16:40:00,147.72,147.845,147.615,147.65,3709099994.0
2008-10-01 16:45:00,147.65,147.74,147.6,147.63,3871999998.0
2008-10-01 16:50:00,147.63,147.84,147.515,147.825,4101199998.0
2008-10-01 16:55:00,147.82,147.885,147.725,147.835,4252699999.0
2008-10-01 17:00:00,147.845,147.915,147.76,147.91,4183899996.0
2008-10-01 17:05:00,147.91,147.915,147.8,147.84,4147600019.0
2008-10-01 17:10:00,147.84,148.275,147.8,148.16,3863499999.0
2008-10-01 17:15:00,148.165,148.49,148.125,148.485,4173999999.0
2008-10-01 17:20:00,148.49,148.635,148.455,148.58,3525199997.0
2008-10-01 17:25:00,148.58,148.585,148.44,148.5,4665000000.0
2008-10-01 17:30:00,148.5,148.535,148.435,148.48,4291600000.0
2008-10-01 17:35:00,148.48,148.69,148.48,148.69,4080200001.0
2008-10-01 17:40:00,148.69,148.87,148.66,148.765,4247700004.0
2008-10-01 17:45:00,148.76,148.87,148.645,148.865,5365099994.0
2008-10-01 17:50:00,148.87,149.145,148.82,149.075,4357499999.0
2008-10-01 17:55:00,149.075,149.16,149.03,149.095,4102299997.0
2008-10-01 18:00:00,149.095,149.125,148.805,148.805,4896200001.0
2008-10-01 18:05:00,148.795,148.895,148.72,148.775,4387500001.0
2008-10-01 18:10:00,148.775,148.88,148.725,148.88,4388600001.0
2008-10-01 18:15:00,148.88,149.245,148.875,148.895,5087899999.0
2008-10-01 18:20:00,148.905,148.985,148.87,148.94,4937700007.0
2008-10-01 18:25:00,148.925,148.945,148.78,148.8,4560200001.0
2008-10-01 18:30:00,148.8,148.915,148.795,148.865,4214900000.0
2008-10-01 18:35:00,148.865,148.915,148.79,148.82,2949600002.0
2008-10-01 18:40:00,148.81,149.04,148.77,149.01,4473600003.0
2008-10-01 18:45:00,149.005,149.005,148.825,148.915,4032400004.0
2008-10-01 18:50:00,148.915,149.065,148.715,148.77,5079700002.0
2008-10-01 18:55:00,148.78,148.815,148.645,148.805,2196900007.0
2008-10-01 19:00:00,148.815,148.835,148.66,148.67,3217900003.0
2008-10-01 19:05:00,148.67,148.7,148.57,148.59,5188900066.0
2008-10-01 19:10:00,148.59,148.64,148.55,148.595,2662899999.0
2008-10-01 19:15:00,148.605,148.715,148.605,148.675,2877599997.0
2008-10-01 19:20:00,148.68,148.735,148.61,148.62,3310999999.0
2008-10-01 19:25:00,148.615,148.66,148.31,148.515,2981300000.0
2008-10-01 19:30:00,148.515,148.515,148.26,148.365,4021699999.0
2008-10-01 19:35:00,148.365,148.485,148.365,148.44,1559999999.0
2008-10-01 19:40:00,148.44,149.085,148.41,149.0,3625200000.0
2008-10-01 19:45:00,149.015,149.02,148.63,148.84,5186300001.0
2008-10-01 19:50:00,148.84,149.15,148.75,148.955,5057300010.0
2008-10-01 19:55:00,148.955,149.02,148.88,148.91,3821299993.0
2008-10-01 20:00:00,148.91,148.935,148.84,148.9,3323100016.0
2008-10-01 20:05:00,148.9,148.905,148.81,148.895,3893300009.0
2008-10-01 20:10:00,148.89,148.97,148.89,148.92,2118500007.0
2008-10-01 20:15:00,148.92,149.065,148.91,148.975,2115700002.0
2008-10-01 20:20:00,148.98,149.13,148.9,148.95,3408200014.0
2008-10-01 20:25:00,148.95,149.02,148.925,149.01,2167799996.0
2008-10-01 20:30:00,149.015,149.1,148.75,148.78,3518299981.0
2008-10-01 20:35:00,148.79,148.96,148.765,148.96,2087999988.0
2008-10-01 20:40:00,148.96,148.98,148.855,148.92,1199500000.0
2008-10-01 20:45:00,148.93,149.005,148.88,148.9,2361399993.0
2008-10-01 20:50:00,148.9,148.945,148.815,148.835,3389199993.0
2008-10-01 20:55:00,148.835,148.895,148.79,148.79,2652899994.0
2008-10-01 21:00:00,148.795,148.8,148.555,148.58,2131199998.0
2008-10-01 21:05:00,148.58,148.715,148.56,148.675,1427400001.0
2008-10-01 21:10:00,148.665,148.665,148.525,148.54,2096399976.0
2008-10-01 21:15:00,148.54,148.565,148.45,148.51,2108599999.0
2008-10-01 21:20:00,148.51,148.54,148.44,148.455,2649500033.0
2008-10-01 21:25:00,148.455,148.585,148.455,148.56,1492600004.0
2008-10-01 21:30:00,148.56,148.63,148.52,148.62,1417000000.0
2008-10-01 21:35:00,148.63,148.73,148.59,148.68,1584400001.0
2008-10-01 21:40:00,148.685,148.75,148.64,148.75,1622800009.0
2008-10-01 21:45:00,148.75,148.76,148.6,148.61,730400001.0
2008-10-01 21:50:00,148.61,148.72,148.61,148.69,794600000.0
2008-10-01 21:55:00,148.69,148.71,148.555,148.57,2129200002.0
2008-10-01 22:00:00,148.565,148.6,148.48,148.49,2185099993.0
2008-10-01 22:05:00,148.5,148.51,148.435,148.46,1476199997.0
2008-10-01 22:10:00,148.46,148.46,148.325,148.37,2701300002.0
2008-10-01 22:15:00,148.36,148.43,148.35,148.42,1165500000.0
2008-10-01 22:20:00,148.42,148.47,148.36,148.39,3162200001.0
2008-10-01 22:25:00,148.39,148.405,148.24,148.32,1414200000.0
2008-10-01 22:30:00,148.32,148.32,148.175,148.19,2052999993.0
2008-10-01 22:35:00,148.19,148.21,148.13,148.18,1484000025.0
2008-10-01 22:40:00,148.18,148.21,148.14,148.16,2937399973.0
2008-10-01 22:45:00,148.17,148.24,148.165,148.235,820399999.0
2008-10-01 22:50:00,148.24,148.24,148.115,148.13,2042399998.0
2008-10-01 22:55:00,148.125,148.14,148.015,148.11,713399996.0
2008-10-01 23:00:00,148.075,148.155,148.06,148.1,697500000.0
2008-10-01 23:05:00,148.1,148.15,148.095,148.12,217900000.0
2008-10-01 23:10:00,148.14,148.14,148.1,148.14,54300000.0
2008-10-01 23:15:00,148.13,148.21,148.11,148.2,403000000.0
2008-10-01 23:20:00,148.2,148.27,148.19,148.27,528899999.0
2008-10-01 23:25:00,148.27,148.355,148.235,148.34,818300000.0
2008-10-01 23:30:00,148.34,148.34,148.225,148.32,871100012.0
2008-10-01 23:35:00,148.31,148.345,148.3,148.33,310600000.0
2008-10-01 23:40:00,148.33,148.33,148.31,148.33,833000002.0
2008-10-01 23:45:00,148.33,148.405,148.305,148.4,671300000.0
2008-10-01 23:50:00,148.4,148.41,148.38,148.38,177600000.0
2008-10-01 23:55:00,148.39,148.4,148.18,148.23,647600000.0
2008-10-02 00:00:00,148.23,148.25,148.23,148.235,1054300006.0
2008-10-02 00:05:00,148.25,148.3,148.235,148.29,453800000.0
2008-10-02 00:10:00,148.295,148.33,148.295,148.33,366400000.0
2008-10-02 00:15:00,148.335,148.385,148.33,148.37,665000001.0
2008-10-02 00:20:00,148.37,148.385,148.365,148.38,158400000.0
2008-10-02 00:25:00,148.38,148.38,148.37,148.37,477000000.0
2008-10-02 00:30:00,148.36,148.39,148.35,148.39,897300000.0
2008-10-02 00:35:00,148.39,148.435,148.38,148.43,591700000.0
2008-10-02 00:40:00,148.43,148.45,148.39,148.435,705900000.0
2008-10-02 00:45:00,148.45,148.455,148.405,148.43,904699999.0
2008-10-02 00:50:00,148.43,148.45,148.41,148.41,2045900001.0
2008-10-02 00:55:00,148.41,148.49,148.41,148.49,617200000.0
2008-10-02 01:00:00,148.49,148.5,148.42,148.425,1014899999.0
2008-10-02 01:05:00,148.43,148.49,148.425,148.49,949000002.0
2008-10-02 01:10:00,148.49,148.675,148.47,148.535,1805699998.0
2008-10-02 01:15:00,148.535,148.605,148.46,148.55,1490099998.0
2008-10-02 01:20:00,148.55,148.57,148.465,148.52,2821299994.0
2008-10-02 01:25:00,148.52,148.625,148.5,148.59,1324700014.0
2008-10-02 01:30:00,148.585,148.635,148.575,148.58,1465700000.0
2008-10-02 01:35:00,148.58,148.61,148.58,148.6,1308700000.0
2008-10-02 01:40:00,148.605,148.68,148.605,148.64,610000000.0
2008-10-02 01:45:00,148.64,148.645,148.485,148.49,1783999997.0
2008-10-02 01:50:00,148.485,148.495,148.45,148.45,416600000.0
2008-10-02 01:55:00,148.455,148.455,148.285,148.4,1423000000.0
2008-10-02 02:00:00,148.4,148.4,147.975,148.14,2128800021.0
2008-10-02 02:05:00,148.13,148.135,147.895,147.9,3657500006.0
2008-10-02 02:10:00,147.9,147.98,147.845,147.875,2667999990.0
2008-10-02 02:15:00,147.88,147.995,147.83,147.95,2531200011.0
2008-10-02 02:20:00,147.95,148.025,147.895,148.005,1748700000.0
2008-10-02 02:25:00,148.02,148.1,148.015,148.09,2180900033.0
2008-10-02 02:30:00,148.1,148.105,148.03,148.05,1749399996.0
2008-10-02 02:35:00,148.05,148.06,147.95,148.045,2572099980.0
2008-10-02 02:40:00,148.045,148.055,147.895,148.0,2615100000.0
2008-10-02 02:45:00,148.0,148.16,148.0,148.16,2135099987.0
2008-10-02 02:50:00,148.165,148.345,148.145,148.31,2649200002.0
2008-10-02 02:55:00,148.31,148.31,148.195,148.22,2413000000.0
2008-10-02 03:00:00,148.22,148.275,148.2,148.205,1605900000.0
2008-10-02 03:05:00,148.205,148.285,148.2,148.26,2256499999.0
2008-10-02 03:10:00,148.26,148.45,148.26,148.45,1741300004.0
2008-10-02 03:15:00,148.45,148.49,148.33,148.39,4375600022.0
2008-10-02 03:20:00,148.39,148.39,148.115,148.175,4665399996.0
2008-10-02 03:25:00,148.165,148.23,148.155,148.17,1639800000.0
2008-10-02 03:30:00,148.17,148.365,148.11,148.36,2818699999.0
2008-10-02 03:35:00,148.365,148.395,148.245,148.3,3692200077.0
2008-10-02 03:40:00,148.3,148.405,148.27,148.28,3565100029.0
2008-10-02 03:45:00,148.28,148.28,148.04,148.04,3670399999.0
2008-10-02 03:50:00,148.03,148.045,147.59,147.655,3791800005.0
2008-10-02 03:55:00,147.655,147.805,147.65,147.78,3548199995.0
2008-10-02 04:00:00,147.78,147.78,147.65,147.655,2343600000.0
2008-10-02 04:05:00,147.67,147.775,147.55,147.655,2576900000.0
2008-10-02 04:10:00,147.635,147.755,147.625,147.725,2739800003.0
2008-10-02 04:15:00,147.725,147.925,147.72,147.875,1453400000.0
2008-10-02 04:20:00,147.87,147.9,147.665,147.785,1831100000.0
2008-10-02 04:25:00,147.785,147.785,147.58,147.58,1724300007.0
2008-10-02 04:30:00,147.58,147.685,147.54,147.68,1543500002.0
2008-10-02 04:35:00,147.68,147.885,147.62,147.86,1832200001.0
2008-10-02 04:40:00,147.865,147.955,147.86,147.935,1617300000.0
2008-10-02 04:45:00,147.935,147.975,147.84,147.87,1829500001.0
2008-10-02 04:50:00,147.875,147.9,147.785,147.79,705000000.0
2008-10-02 04:55:00,147.79,147.875,147.74,147.86,1391200000.0
2008-10-02 05:00:00,147.86,147.88,147.76,147.81,975900001.0
2008-10-02 05:05:00,147.81,147.96,147.81,147.845,1275600000.0
2008-10-02 05:10:00,147.855,147.95,147.845,147.915,1343500000.0
2008-10-02 05:15:00,147.91,147.95,147.895,147.935,1242800000.0
2008-10-02 05:20:00,147.93,147.975,147.9,147.9,1179800000.0
2008-10-02 05:25:00,147.9,147.97,147.81,147.815,1370000001.0
2008-10-02 05:30:00,147.825,147.89,147.77,147.85,1296600000.0
2008-10-02 05:35:00,147.85,147.91,147.82,147.88,872000000.0
2008-10-02 05:40:00,147.885,147.975,147.88,147.955,1133800000.0
2008-10-02 05:45:00,147.965,147.97,147.915,147.92,661800000.0
2008-10-02 05:50:00,147.925,147.965,147.915,147.945,1624800000.0
2008-10-02 05:55:00,147.95,147.98,147.9,147.95,386000000.0
2008-10-02 06:00:00,147.95,148.065,147.95,148.01,1070400000.0
2008-10-02 06:05:00,148.01,148.025,147.94,147.97,958700000.0
2008-10-02 06:10:00,147.97,148.04,147.94,147.955,1075800000.0
2008-10-02 06:15:00,147.945,147.95,147.875,147.895,1056200000.0
2008-10-02 06:20:00,147.9,147.92,147.875,147.895,1155100000.0
2008-10-02 06:25:00,147.89,147.915,147.84,147.84,1451500020.0
2008-10-02 06:30:00,147.84,147.84,147.66,147.68,1496900002.0
2008-10-02 06:35:00,147.68,147.7,147.5,147.585,2274300000.0
2008-10-02 06:40:00,147.585,147.62,147.35,147.535,1653700000.0
2008-10-02 06:45:00,147.535,147.635,147.535,147.62,1217300000.0
2008-10-02 06:50:00,147.625,147.67,147.62,147.655,920399998.0
2008-10-02 06:55:00,147.66,147.73,147.64,147.73,1886400002.0
2008-10-02 07:00:00,147.735,147.765,147.645,147.69,1752500001.0
2008-10-02 07:05:00,147.665,147.815,147.665,147.805,1289199999.0
2008-10-02 07:10:00,147.8,147.825,147.68,147.68,1335600000.0
2008-10-02 07:15:00,147.68,147.715,147.6,147.6,2219400000.0
2008-10-02 07:20:00,147.6,147.635,147.55,147.63,1379899999.0
2008-10-02 07:25:00,147.62,147.695,147.555,147.59,2004400000.0
2008-10-02 07:30:00,147.585,147.62,147.49,147.585,2041200000.0
2008-10-02 07:35:00,147.585,147.83,147.58,147.74,2076800000.0
2008-10-02 07:40:00,147.74,147.75,147.52,147.56,2370399994.0
2008-10-02 07:45:00,147.56,147.72,147.55,147.7,1944399996.0
2008-10-02 07:50:00,147.705,147.74,147.64,147.685,1887200000.0
2008-10-02 07:55:00,147.685,147.785,147.66,147.74,1962000007.0
2008-10-02 08:00:00,147.74,147.775,147.5,147.5,3692500001.0
2008-10-02 08:05:00,147.49,147.585,147.28,147.3,4911500002.0
2008-10-02 08:10:00,147.3,147.345,147.155,147.26,5765199990.0
2008-10-02 08:15:00,147.24,147.485,147.15,147.435,5571700003.0
2008-10-02 08:20:00,147.435,147.485,147.345,147.41,4854900016.0
2008-10-02 08:25:00,147.41,147.54,147.405,147.47,4939400008.0
2008-10-02 08:30:00,147.47,147.475,147.335,147.475,4762399991.0
2008-10-02 08:35:00,147.475,147.56,147.455,147.52,3771499997.0
2008-10-02 08:40:00,147.52,147.645,147.505,147.585,3750199997.0
2008-10-02 08:45:00,147.585,147.63,147.185,147.215,4760799989.0
2008-10-02 08:50:00,147.215,147.42,147.205,147.295,2898699999.0
2008-10-02 08:55:00,147.285,147.325,147.215,147.27,2732700000.0
2008-10-02 09:00:00,147.28,147.385,147.185,147.33,3679000000.0
2008-10-02 09:05:00,147.34,147.385,147.19,147.295,3572700001.0
2008-10-02 09:10:00,147.29,147.305,147.165,147.175,2863599998.0
2008-10-02 09:15:00,147.175,147.265,147.07,147.07,3929900014.0
2008-10-02 09:20:00,147.07,147.07,146.56,146.71,4306099999.0
2008-10-02 09:25:00,146.71,146.71,146.26,146.31,3830599998.0
2008-10-02 09:30:00,146.31,146.39,146.195,146.275,3457800001.0
2008-10-02 09:35:00,146.275,146.49,146.08,146.375,3451099999.0
2008-10-02 09:40:00,146.375,146.445,146.23,146.355,3569500000.0
2008-10-02 09:45:00,146.355,146.43,146.295,146.4,2828300000.0
2008-10-02 09:50:00,146.415,146.48,146.27,146.275,2732899999.0
2008-10-02 09:55:00,146.275,146.275,146.06,146.15,3034899998.0
2008-10-02 10:00:00,146.15,146.3,146.12,146.255,3793600001.0
2008-10-02 10:05:00,146.255,146.355,146.23,146.31,3862600001.0
2008-10-02 10:10:00,146.31,146.48,146.265,146.44,3923199997.0
2008-10-02 10:15:00,146.435,146.545,146.39,146.51,3351899999.0
2008-10-02 10:20:00,146.51,146.51,146.38,146.395,2916900000.0
2008-10-02 10:25:00,146.395,146.56,146.36,146.56,2845399998.0
2008-10-02 10:30:00,146.57,146.735,146.54,146.69,3388799999.0
2008-10-02 10:35:00,146.69,146.73,146.61,146.655,4327900004.0
2008-10-02 10:40:00,146.65,146.81,146.615,146.715,3237500001.0
2008-10-02 10:45:00,146.715,146.785,146.625,146.64,2640300001.0
2008-10-02 10:50:00,146.64,146.65,146.48,146.5,3006600000.0
2008-10-02 10:55:00,146.5,146.63,146.455,146.46,4702300011.0
2008-10-02 11:00:00,146.465,146.665,146.465,146.605,2296800000.0
2008-10-02 11:05:00,146.61,146.705,146.555,146.67,3297300003.0
2008-10-02 11:10:00,146.68,146.715,146.63,146.67,3010500001.0
2008-10-02 11:15:00,146.67,146.67,146.565,146.58,3324699999.0
2008-10-02 11:20:00,146.58,146.615,146.53,146.56,4881900006.0
2008-10-02 11:25:00,146.575,146.675,146.565,146.645,2421099999.0
2008-10-02 11:30:00,146.645,146.675,146.595,146.65,3522600002.0
2008-10-02 11:35:00,146.645,146.79,146.645,146.775,2745400000.0
2008-10-02 11:40:00,146.775,146.87,146.705,146.84,3191799999.0
2008-10-02 11:45:00,146.84,146.865,146.645,146.705,3320599998.0
2008-10-02 11:50:00,146.705,146.735,146.62,146.725,3139400002.0
2008-10-02 11:55:00,146.725,146.73,146.56,146.59,2771099998.0
2008-10-02 12:00:00,146.575,146.615,146.4,146.575,3134500000.0
2008-10-02 12:05:00,146.57,146.58,146.435,146.535,4111500015.0
2008-10-02 12:10:00,146.535,146.655,146.47,146.62,2954699997.0
2008-10-02 12:15:00,146.615,146.66,146.595,146.605,2324800000.0
2008-10-02 12:20:00,146.605,146.63,146.575,146.575,2510000002.0
2008-10-02 12:25:00,146.58,146.64,146.54,146.57,4206300001.0
2008-10-02 12:30:00,146.57,146.62,146.555,146.61,2839299997.0
2008-10-02 12:35:00,146.61,146.66,146.55,146.63,2689499999.0
2008-10-02 12:40:00,146.63,146.645,146.585,146.62,3888500007.0
2008-10-02 12:45:00,146.62,146.645,146.535,146.62,4139600002.0
2008-10-02 12:50:00,146.62,146.64,146.505,146.515,3809200001.0
2008-10-02 12:55:00,146.51,146.535,146.43,146.505,5811799997.0
2008-10-02 13:00:00,146.5,146.625,146.495,146.6,4939400001.0
2008-10-02 13:05:00,146.6,146.61,146.43,146.44,4185900000.0
2008-10-02 13:10:00,146.435,146.535,146.195,146.265,4284199994.0
2008-10-02 13:15:00,146.265,146.35,146.245,146.32,3186900002.0
2008-10-02 13:20:00,146.32,146.36,146.045,146.05,3681099999.0
2008-10-02 13:25:00,146.05,146.23,145.985,146.22,3826100002.0
2008-10-02 13:30:00,146.22,146.315,146.185,146.27,3569300000.0
2008-10-02 13:35:00,146.275,146.395,146.27,146.33,3414399998.0
2008-10-02 13:40:00,146.34,146.43,146.265,146.275,3278100000.0
2008-10-02 13:45:00,146.285,146.38,146.175,146.195,4111100000.0
2008-10-02 13:50:00,146.195,146.41,146.19,146.34,4103300000.0
2008-10-02 13:55:00,146.34,146.52,146.285,146.505,3945200000.0
2008-10-02 14:00:00,146.515,146.6,146.455,146.585,3477900000.0
2008-10-02 14:05:00,146.585,146.625,146.515,146.585,3355600000.0
2008-10-02 14:10:00,146.585,146.6,146.39,146.44,3747799998.0
2008-10-02 14:15:00,146.445,146.485,146.39,146.42,4726399995.0
2008-10-02 14:20:00,146.42,146.555,146.345,146.36,5462199993.0
2008-10-02 14:25:00,146.36,146.435,146.335,146.335,3541000006.0
2008-10-02 14:30:00,146.335,146.385,146.085,146.085,3951399990.0
2008-10-02 14:35:00,146.07,146.11,145.52,145.845,3802000002.0
2008-10-02 14:40:00,145.84,145.87,145.665,145.705,3381900001.0
2008-10-02 14:45:00,145.705,145.72,145.43,145.48,3409799998.0
2008-10-02 14:50:00,145.475,145.575,145.35,145.445,4410899987.0
2008-10-02 14:55:00,145.45,145.45,145.17,145.325,3727200000.0
2008-10-02 15:00:00,145.325,145.46,145.295,145.405,2480300000.0
2008-10-02 15:05:00,145.405,145.86,145.405,145.86,3308600001.0
2008-10-02 15:10:00,145.865,146.015,145.65,145.665,3432799983.0
2008-10-02 15:15:00,145.66,145.665,145.52,145.63,2484499999.0
2008-10-02 15:20:00,145.63,145.765,145.5,145.545,2523700000.0
2008-10-02 15:25:00,145.55,145.615,145.42,145.455,2723100000.0
2008-10-02 15:30:00,145.41,145.69,145.41,145.555,3288200001.0
2008-10-02 15:35:00,145.565,145.605,145.46,145.595,3824500001.0
2008-10-02 15:40:00,145.59,145.805,145.525,145.565,4420300000.0
2008-10-02 15:45:00,145.565,145.71,145.56,145.635,3288100000.0
2008-10-02 15:50:00,145.635,145.64,145.42,145.445,3113769001.0
2008-10-02 15:55:00,145.445,145.56,145.425,145.445,3889300005.0
2008-10-02 16:00:00,145.445,145.6,145.38,145.5,3730700001.0
2008-10-02 16:05:00,145.5,145.59,145.45,145.56,3717500001.0
2008-10-02 16:10:00,145.56,145.785,145.535,145.725,3416199999.0
2008-10-02 16:15:00,145.735,145.78,145.45,145.59,3410999998.0
2008-10-02 16:20:00,145.585,145.61,145.485,145.5,3172000000.0
2008-10-02 16:25:00,145.5,145.565,145.42,145.47,4466000003.0
2008-10-02 16:30:00,145.47,145.8,145.47,145.605,3266000002.0
2008-10-02 16:35:00,145.605,145.855,145.59,145.82,2996500000.0
2008-10-02 16:40:00,145.82,145.87,145.665,145.695,3240999983.0
2008-10-02 16:45:00,145.69,145.695,145.48,145.555,4497399998.0
2008-10-02 16:50:00,145.55,145.64,145.465,145.485,3194699999.0
2008-10-02 16:55:00,145.49,145.545,145.3,145.305,3091500000.0
2008-10-02 17:00:00,145.305,145.335,145.16,145.205,3540400001.0
2008-10-02 17:05:00,145.2,145.23,144.895,144.925,4412626000.0
2008-10-02 17:10:00,144.925,145.06,144.87,145.02,4018100000.0
2008-10-02 17:15:00,145.02,145.175,144.995,145.17,4632000001.0
2008-10-02 17:20:00,145.18,145.275,145.15,145.23,4034599999.0
2008-10-02 17:25:00,145.235,145.445,145.235,145.325,4638499997.0
2008-10-02 17:30:00,145.325,145.365,145.22,145.28,4699000000.0
2008-10-02 17:35:00,145.28,145.435,145.265,145.41,4290199998.0
2008-10-02 17:40:00,145.41,145.495,145.36,145.48,5295699999.0
2008-10-02 17:45:00,145.48,145.705,145.48,145.675,6420399998.0
2008-10-02 17:50:00,145.675,145.755,145.645,145.655,6782199976.0
2008-10-02 17:55:00,145.655,145.89,145.655,145.87,5409699996.0
2008-10-02 18:00:00,145.88,146.01,145.86,145.915,4927600026.0
2008-10-02 18:05:00,145.91,145.91,145.66,145.66,5616400008.0
2008-10-02 18:10:00,145.66,145.705,145.575,145.685,3491000007.0
2008-10-02 18:15:00,145.65,145.8,145.62,145.755,3821500006.0
2008-10-02 18:20:00,145.755,145.765,145.68,145.71,2931399993.0
2008-10-02 18:25:00,145.71,145.75,145.61,145.625,4286100006.0
2008-10-02 18:30:00,145.62,145.71,145.615,145.695,2424099999.0
2008-10-02 18:35:00,145.71,145.9,145.71,145.88,2485200000.0
2008-10-02 18:40:00,145.88,146.155,145.875,146.08,4512199997.0
2008-10-02 18:45:00,146.08,146.08,145.97,146.0,3628500001.0
2008-10-02 18:50:00,146.0,146.01,145.9,145.99,3610700000.0
2008-10-02 18:55:00,145.99,146.01,145.865,145.895,4137000002.0
2008-10-02 19:00:00,145.89,145.89,145.77,145.79,4832400024.0
2008-10-02 19:05:00,145.795,145.795,145.72,145.73,2206200000.0
2008-10-02 19:10:00,145.73,145.745,145.58,145.72,3141100000.0
2008-10-02 19:15:00,145.72,145.835,145.705,145.835,2674800000.0
2008-10-02 19:20:00,145.85,145.94,145.83,145.885,1874600000.0
2008-10-02 19:25:00,145.89,145.92,145.8,145.9,2060000003.0
2008-10-02 19:30:00,145.895,145.99,145.885,145.92,1732600002.0
2008-10-02 19:35:00,145.92,145.92,145.76,145.82,1666700000.0
2008-10-02 19:40:00,145.82,145.85,145.67,145.79,1792600000.0
2008-10-02 19:45:00,145.795,145.885,145.72,145.835,3161900000.0
2008-10-02 19:50:00,145.825,145.88,145.75,145.835,4050000008.0
2008-10-02 19:55:00,145.835,145.94,145.73,145.925,2655299988.0
2008-10-02 20:00:00,145.91,146.03,145.84,145.955,3300199990.0
2008-10-02 20:05:00,145.955,145.965,145.79,145.795,3147499998.0
2008-10-02 20:10:00,145.8,145.895,145.785,145.81,2379900000.0
2008-10-02 20:15:00,145.81,145.825,145.65,145.665,2770100003.0
2008-10-02 20:20:00,145.675,145.79,145.585,145.715,3042600000.0
2008-10-02 20:25:00,145.71,145.755,145.665,145.69,2879400000.0
2008-10-02 20:30:00,145.695,145.715,145.58,145.585,3220200000.0
2008-10-02 20:35:00,145.58,145.595,145.54,145.58,1472600000.0
2008-10-02 20:40:00,145.58,145.625,145.545,145.565,2514099999.0
2008-10-02 20:45:00,145.565,145.645,145.545,145.62,2409600000.0
2008-10-02 20:50:00,145.62,145.635,145.52,145.555,1957000000.0
2008-10-02 20:55:00,145.555,145.595,145.47,145.48,1872200002.0
2008-10-02 21:00:00,145.48,145.55,145.47,145.54,1341700000.0
2008-10-02 21:05:00,145.53,145.55,145.485,145.505,1117000001.0
2008-10-02 21:10:00,145.505,145.525,145.435,145.495,2421199999.0
2008-10-02 21:15:00,145.495,145.5,145.365,145.38,3376500000.0
2008-10-02 21:20:00,145.38,145.46,145.36,145.45,1738200000.0
2008-10-02 21:25:00,145.45,145.49,145.39,145.395,1155000000.0
2008-10-02 21:30:00,145.395,145.555,145.39,145.44,2632499999.0
2008-10-02 21:35:00,145.44,145.44,145.185,145.185,2175700000.0
2008-10-02 21:40:00,145.185,145.25,145.035,145.11,4068600000.0
2008-10-02 21:45:00,145.12,145.2,145.085,145.19,3089600000.0
2008-10-02 21:50:00,145.19,145.315,145.165,145.26,2393500000.0
2008-10-02 21:55:00,145.26,145.26,145.095,145.115,2204399998.0
2008-10-02 22:00:00,145.115,145.185,145.08,145.185,1610300000.0
2008-10-02 22:05:00,145.185,145.205,145.08,145.115,2076999981.0
2008-10-02 22:10:00,145.115,145.14,145.035,145.035,2395199998.0
2008-10-02 22:15:00,145.04,145.18,145.035,145.15,2463800000.0
2008-10-02 22:20:00,145.15,145.29,145.15,145.205,2667300001.0
2008-10-02 22:25:00,145.205,145.34,145.205,145.295,1360000000.0
2008-10-02 22:30:00,145.295,145.41,145.245,145.41,1678100000.0
2008-10-02 22:35:00,145.41,145.505,145.4,145.5,1246500000.0
2008-10-02 22:40:00,145.5,145.55,145.48,145.51,834800000.0
2008-10-02 22:45:00,145.51,145.54,145.47,145.475,495700000.0
2008-10-02 22:50:00,145.47,145.585,145.43,145.56,1161700000.0
2008-10-02 22:55:00,145.565,145.58,145.49,145.54,976300003.0
2008-10-02 23:00:00,145.54,145.595,145.51,145.535,752900004.0
2008-10-02 23:05:00,145.525,145.585,145.45,145.46,4161000079.0
2008-10-02 23:10:00,145.46,145.53,145.41,145.52,4430300060.0
2008-10-02 23:15:00,145.51,145.63,145.51,145.615,258200000.0
2008-10-02 23:20:00,145.61,145.635,145.505,145.52,1151699958.0
2008-10-02 23:25:00,145.52,145.545,145.5,145.51,2076699896.0
2008-10-02 23:30:00,145.51,145.6,145.495,145.545,515200000.0
2008-10-02 23:35:00,145.55,145.62,145.55,145.595,483200000.0
2008-10-02 23:40:00,145.605,145.61,145.395,145.495,643200000.0
2008-10-02 23:45:00,145.495,145.565,145.455,145.525,437700000.0
2008-10-02 23:50:00,145.525,145.57,145.43,145.455,1986600100.0
2008-10-02 23:55:00,145.455,145.465,145.37,145.41,490400001.0
2008-10-03 00:00:00,145.41,145.455,145.37,145.43,1340400040.0
2008-10-03 00:05:00,145.445,145.455,145.295,145.32,425800000.0
2008-10-03 00:10:00,145.295,145.31,145.1,145.1,857100000.0
2008-10-03 00:15:00,145.1,145.14,145.1,145.115,1509800003.0
2008-10-03 00:20:00,145.105,145.115,144.95,144.95,386300000.0
2008-10-03 00:25:00,144.95,144.99,144.94,144.975,1095200000.0
2008-10-03 00:30:00,144.975,145.03,144.97,145.03,354100000.0
2008-10-03 00:35:00,145.03,145.045,145.01,145.04,171000000.0
2008-10-03 00:40:00,145.04,145.06,145.02,145.055,304000000.0
2008-10-03 00:45:00,145.05,145.08,145.03,145.055,315600000.0
2008-10-03 00:50:00,145.06,145.12,145.06,145.095,436800000.0
2008-10-03 00:55:00,145.095,145.23,145.055,145.225,1099200001.0
2008-10-03 01:00:00,145.22,145.28,145.1,145.1,2021899992.0
2008-10-03 01:05:00,145.1,145.235,145.1,145.18,752399994.0
2008-10-03 01:10:00,145.18,145.235,145.145,145.19,786500000.0
2008-10-03 01:15:00,145.19,145.31,145.18,145.28,570700000.0
2008-10-03 01:20:00,145.29,145.305,145.22,145.26,819700000.0
2008-10-03 01:25:00,145.26,145.3,145.215,145.245,758800000.0
2008-10-03 01:30:00,145.245,145.25,145.175,145.19,730100000.0
2008-10-03 01:35:00,145.195,145.21,145.075,145.11,803800000.0
2008-10-03 01:40:00,145.115,145.17,144.93,144.945,2340400000.0
2008-10-03 01:45:00,144.945,144.965,144.55,144.55,3977000001.0
2008-10-03 01:50:00,144.54,144.745,144.53,144.6,2783799999.0
2008-10-03 01:55:00,144.61,144.75,144.61,144.745,1636300000.0
2008-10-03 02:00:00,144.745,144.845,144.715,144.84,1625800000.0
2008-10-03 02:05:00,144.85,144.91,144.845,144.85,2278300000.0
2008-10-03 02:10:00,144.85,144.925,144.795,144.925,987000000.0
2008-10-03 02:15:00,144.925,145.035,144.925,145.015,755375000.0
2008-10-03 02:20:00,144.98,144.98,144.785,144.82,2326699999.0
2008-10-03 02:25:00,144.82,144.825,144.725,144.75,2236000000.0
2008-10-03 02:30:00,144.745,144.85,144.735,144.83,1250800000.0
2008-10-03 02:35:00,144.835,144.845,144.785,144.8,1198600000.0
2008-10-03 02:40:00,144.805,144.87,144.755,144.87,1684200000.0
2008-10-03 02:45:00,144.87,144.98,144.8,144.965,1479200000.0
2008-10-03 02:50:00,144.97,145.04,144.955,144.995,2359899999.0
2008-10-03 02:55:00,144.995,145.13,144.985,145.085,2277399999.0
2008-10-03 03:00:00,145.085,145.145,145.03,145.035,1820200000.0
2008-10-03 03:05:00,145.035,145.08,145.005,145.06,1890800002.0
2008-10-03 03:10:00,145.055,145.095,145.025,145.025,1571800000.0
2008-10-03 03:15:00,145.025,145.09,145.015,145.085,1478300000.0
2008-10-03 03:20:00,145.085,145.2,145.05,145.155,1697400000.0
2008-10-03 03:25:00,145.16,145.17,145.115,145.145,976600000.0
2008-10-03 03:30:00,145.145,145.215,145.145,145.19,1429000000.0
2008-10-03 03:35:00,145.19,145.205,145.145,145.175,1785300000.0
2008-10-03 03:40:00,145.185,145.29,145.175,145.22,2607400000.0
2008-10-03 03:45:00,145.22,145.32,145.215,145.235,2842199999.0
2008-10-03 03:50:00,145.235,145.395,145.225,145.36,1955600000.0
2008-10-03 03:55:00,145.35,145.4,145.345,145.395,1774200000.0
2008-10-03 04:00:00,145.395,145.47,145.385,145.46,1793800000.0
2008-10-03 04:05:00,145.46,145.465,145.39,145.445,1991399999.0
2008-10-03 04:10:00,145.45,145.465,145.37,145.38,1395100000.0
2008-10-03 04:15:00,145.375,145.415,145.295,145.315,1608300000.0
2008-10-03 04:20:00,145.315,145.37,145.305,145.37,1042800000.0
2008-10-03 04:25:00,145.37,145.38,145.335,145.375,858600000.0
2008-10-03 04:30:00,145.38,145.38,145.345,145.355,563400000.0
2008-10-03 04:35:00,145.36,145.385,145.335,145.36,747600000.0
2008-10-03 04:40:00,145.36,145.39,145.355,145.37,1477900000.0
2008-10-03 04:45:00,145.37,145.39,145.3,145.315,1795600000.0
2008-10-03 04:50:00,145.32,145.335,145.27,145.29,1834000000.0
2008-10-03 04:55:00,145.285,145.345,145.275,145.31,861600000.0
2008-10-03 05:00:00,145.31,145.35,145.285,145.33,898200000.0
2008-10-03 05:05:00,145.335,145.345,145.32,145.33,711500000.0
2008-10-03 05:10:00,145.33,145.36,145.3,145.34,999100000.0
2008-10-03 05:15:00,145.345,145.385,145.34,145.37,811200000.0
2008-10-03 05:20:00,145.37,145.395,145.35,145.36,784000000.0
2008-10-03 05:25:00,145.365,145.415,145.36,145.39,1118900000.0
2008-10-03 05:30:00,145.385,145.395,145.365,145.37,804800000.0
2008-10-03 05:35:00,145.37,145.395,145.34,145.39,1074500000.0
2008-10-03 05:40:00,145.395,145.395,145.35,145.36,1498600000.0
2008-10-03 05:45:00,145.36,145.395,145.355,145.385,522900000.0
2008-10-03 05:50:00,145.385,145.44,145.375,145.42,1304000000.0
2008-10-03 05:55:00,145.42,145.575,145.415,145.57,2069899999.0
2008-10-03 06:00:00,145.57,145.66,145.56,145.645,2398799998.0
2008-10-03 06:05:00,145.635,145.78,145.635,145.77,1716100000.0
2008-10-03 06:10:00,145.77,145.92,145.76,145.885,2303400001.0
2008-10-03 06:15:00,145.885,145.935,145.845,145.855,2191000000.0
2008-10-03 06:20:00,145.855,146.015,145.855,146.0,2704199997.0
2008-10-03 06:25:00,146.005,146.135,145.985,146.08,2391399999.0
2008-10-03 06:30:00,146.08,146.095,145.92,145.95,1810000000.0
2008-10-03 06:35:00,145.95,145.955,145.88,145.915,1484500000.0
2008-10-03 06:40:00,145.915,145.94,145.865,145.865,1334100000.0
2008-10-03 06:45:00,145.865,145.87,145.745,145.785,1371100000.0
2008-10-03 06:50:00,145.78,145.83,145.715,145.825,1551399999.0
2008-10-03 06:55:00,145.825,145.93,145.82,145.93,1498900000.0
2008-10-03 07:00:00,145.935,146.02,145.85,145.86,1678700000.0
2008-10-03 07:05:00,145.86,145.88,145.705,145.755,1307600000.0
2008-10-03 07:10:00,145.755,145.89,145.72,145.89,2061300000.0
2008-10-03 07:15:00,145.885,145.9,145.79,145.8,1122000000.0
2008-10-03 07:20:00,145.8,146.025,145.79,146.015,2050600000.0
2008-10-03 07:25:00,146.02,146.175,146.02,146.09,2602599998.0
2008-10-03 07:30:00,146.09,146.145,146.055,146.06,2148300001.0
2008-10-03 07:35:00,146.06,146.12,146.05,146.115,1193200000.0
2008-10-03 07:40:00,146.115,146.12,146.035,146.07,1040400000.0
2008-10-03 07:45:00,146.07,146.075,145.995,146.06,1269200000.0
2008-10-03 07:50:00,146.055,146.08,146.025,146.05,816400000.0
2008-10-03 07:55:00,146.055,146.35,146.05,146.345,2127900001.0
2008-10-03 08:00:00,146.345,146.46,146.26,146.27,2065900000.0
2008-10-03 08:05:00,146.27,146.29,146.145,146.255,1860800000.0
2008-10-03 08:10:00,146.255,146.31,146.175,146.19,2431800000.0
2008-10-03 08:15:00,146.185,146.235,146.075,146.09,2091900000.0
2008-10-03 08:20:00,146.09,146.14,145.93,145.985,4172500004.0
2008-10-03 08:25:00,145.985,146.05,145.92,146.02,2762100006.0
2008-10-03 08:30:00,146.025,146.165,146.02,146.14,3072700009.0
2008-10-03 08:35:00,146.14,146.26,146.12,146.22,3409800001.0
2008-10-03 08:40:00,146.215,146.22,145.995,146.02,4095600041.0
2008-10-03 08:45:00,146.02,146.055,145.835,145.865,3254600000.0
2008-10-03 08:50:00,145.87,145.9,145.815,145.885,3902400000.0
2008-10-03 08:55:00,145.885,145.925,145.84,145.91,4678699999.0
2008-10-03 09:00:00,145.91,145.96,145.785,145.825,5026900006.0
2008-10-03 09:05:00,145.825,145.87,145.565,145.58,3568400002.0
2008-10-03 09:10:00,145.58,145.755,145.525,145.525,3617200000.0
2008-10-03 09:15:00,145.525,145.55,145.335,145.545,4638400003.0
2008-10-03 09:20:00,145.54,145.59,145.51,145.555,3490400000.0
2008-10-03 09:25:00,145.55,145.565,145.485,145.485,3440200001.0
2008-10-03 09:30:00,145.485,145.525,145.435,145.5,3798599999.0
2008-10-03 09:35:00,145.5,145.505,145.415,145.445,3845900001.0
2008-10-03 09:40:00,145.45,145.48,145.32,145.37,3638999999.0
2008-10-03 09:45:00,145.375,145.525,145.375,145.47,3552900000.0
2008-10-03 09:50:00,145.47,145.47,145.22,145.31,4071999999.0
2008-10-03 09:55:00,145.315,145.345,145.21,145.31,2095000000.0
2008-10-03 10:00:00,145.31,145.645,145.3,145.585,3813300006.0
2008-10-03 10:05:00,145.585,145.73,145.56,145.605,4610799991.0
2008-10-03 10:10:00,145.61,145.63,145.525,145.585,4192499998.0
2008-10-03 10:15:00,145.585,145.735,145.575,145.615,3092900000.0
2008-10-03 10:20:00,145.615,145.715,145.585,145.695,3570399999.0
2008-10-03 10:25:00,145.7,145.755,145.655,145.695,3299300001.0
2008-10-03 10:30:00,145.695,145.7,145.585,145.62,2676400002.0
2008-10-03 10:35:00,145.62,145.675,145.535,145.535,3684499999.0
2008-10-03 10:40:00,145.535,145.67,145.51,145.63,3324799998.0
2008-10-03 10:45:00,145.63,145.725,145.625,145.705,3155300000.0
2008-10-03 10:50:00,145.705,145.76,145.665,145.665,4211099998.0
2008-10-03 10:55:00,145.665,145.79,145.65,145.785,3238100000.0
2008-10-03 11:00:00,145.785,145.805,145.74,145.795,2458100000.0
2008-10-03 11:05:00,145.795,145.825,145.735,145.735,3204400000.0
2008-10-03 11:10:00,145.735,145.815,145.735,145.78,1596100000.0
2008-10-03 11:15:00,145.785,146.09,145.78,146.065,3251800000.0
2008-10-03 11:20:00,146.065,146.175,145.965,146.06,3952300000.0
2008-10-03 11:25:00,146.065,146.28,146.065,146.23,3367400000.0
2008-10-03 11:30:00,146.225,146.26,146.195,146.25,3047400000.0
2008-10-03 11:35:00,146.25,146.25,145.95,145.955,3750499997.0
2008-10-03 11:40:00,145.955,145.955,145.59,145.635,4592200001.0
2008-10-03 11:45:00,145.635,145.84,145.61,145.785,4487499966.0
2008-10-03 11:50:00,145.78,145.9,145.77,145.805,3444000001.0
2008-10-03 11:55:00,145.81,145.83,145.705,145.755,2356000000.0
2008-10-03 12:00:00,145.755,145.81,145.57,145.605,2879200000.0
2008-10-03 12:05:00,145.6,145.695,145.575,145.695,2119500000.0
2008-10-03 12:10:00,145.7,145.85,145.67,145.705,2466600000.0
2008-10-03 12:15:00,145.705,145.785,145.62,145.765,2958600000.0
2008-10-03 12:20:00,145.765,145.775,145.67,145.745,2659500000.0
2008-10-03 12:25:00,145.745,145.82,145.74,145.765,2356900000.0
2008-10-03 12:30:00,145.77,145.905,145.76,145.87,3206900000.0
2008-10-03 12:35:00,145.875,145.93,145.705,145.705,2776199998.0
2008-10-03 12:40:00,145.705,145.715,145.63,145.69,1662200000.0
2008-10-03 12:45:00,145.685,145.715,145.515,145.54,2104300000.0
2008-10-03 12:50:00,145.54,145.67,145.54,145.655,2109900000.0
2008-10-03 12:55:00,145.655,145.655,145.495,145.525,2537300000.0
2008-10-03 13:00:00,145.52,145.81,145.49,145.705,3997600000.0
2008-10-03 13:05:00,145.7,145.86,145.685,145.825,3185499998.0
2008-10-03 13:10:00,145.82,145.84,145.725,145.78,2664000000.0
2008-10-03 13:15:00,145.78,145.82,145.65,145.665,2446100000.0
2008-10-03 13:20:00,145.665,145.72,145.54,145.59,3207800000.0
2008-10-03 13:25:00,145.59,145.6,145.385,145.46,3017100001.0
2008-10-03 13:30:00,145.465,145.515,145.305,145.41,3651200001.0
2008-10-03 13:35:00,145.415,145.44,145.305,145.415,4087900000.0
2008-10-03 13:40:00,145.42,145.46,145.33,145.385,3149500000.0
2008-10-03 13:45:00,145.385,145.455,145.35,145.385,3239200000.0
2008-10-03 13:50:00,145.385,145.415,145.305,145.41,2502300000.0
2008-10-03 13:55:00,145.41,145.525,145.405,145.45,3373200000.0
2008-10-03 14:00:00,145.45,145.54,145.37,145.505,3369400000.0
2008-10-03 14:05:00,145.505,145.565,145.445,145.465,3131900000.0
2008-10-03 14:10:00,145.465,145.47,145.06,145.075,3685600000.0
2008-10-03 14:15:00,145.08,145.33,145.0,145.2,4005600000.0
2008-10-03 14:20:00,145.2,145.255,145.1,145.105,4311600000.0
2008-10-03 14:25:00,145.105,145.195,144.99,145.095,4130800000.0
2008-10-03 14:30:00,145.115,145.175,144.72,145.15,4150200003.0
2008-10-03 14:35:00,145.155,145.54,145.15,145.195,3352600000.0
2008-10-03 14:40:00,145.21,145.23,145.11,145.16,3038599999.0
2008-10-03 14:45:00,145.155,145.24,144.88,144.925,3529799998.0
2008-10-03 14:50:00,144.94,145.07,144.875,144.975,3217100002.0
2008-10-03 14:55:00,144.97,145.03,144.6,144.605,3115899999.0
2008-10-03 15:00:00,144.61,144.775,144.58,144.65,3828600001.0
2008-10-03 15:05:00,144.655,144.855,144.65,144.805,3217000000.0
2008-10-03 15:10:00,144.805,144.835,144.545,144.645,3338700000.0
2008-10-03 15:15:00,144.65,144.67,144.17,144.25,4404100000.0
2008-10-03 15:20:00,144.25,144.27,143.98,144.235,5278999982.0
2008-10-03 15:25:00,144.235,144.365,144.215,144.295,5813699999.0
2008-10-03 15:30:00,144.295,144.725,144.24,144.66,6558800003.0
2008-10-03 15:35:00,144.66,144.985,144.625,144.885,5352799999.0
2008-10-03 15:40:00,144.885,145.175,144.88,145.025,5545299997.0
2008-10-03 15:45:00,145.025,145.14,144.915,145.12,5154799998.0
2008-10-03 15:50:00,145.115,145.12,145.015,145.08,5984600001.0
2008-10-03 15:55:00,145.09,145.135,144.92,144.96,4259899997.0
2008-10-03 16:00:00,144.97,145.14,144.915,145.11,3536299999.0
2008-10-03 16:05:00,145.11,145.17,144.965,144.975,4035500006.0
2008-10-03 16:10:00,144.975,144.99,144.81,144.87,4243100007.0
2008-10-03 16:15:00,144.885,145.06,144.815,145.03,4380200002.0
2008-10-03 16:20:00,145.03,145.1,144.85,145.0,4030100001.0
2008-10-03 16:25:00,145.005,145.065,144.92,145.06,4055100001.0
2008-10-03 16:30:00,145.065,145.385,145.065,145.365,4462999995.0
2008-10-03 16:35:00,145.365,145.55,145.365,145.52,4437300000.0
2008-10-03 16:40:00,145.53,145.83,145.53,145.755,3461900000.0
2008-10-03 16:45:00,145.765,145.9,145.765,145.845,4234800001.0
2008-10-03 16:50:00,145.84,146.395,145.81,146.395,4042600001.0
2008-10-03 16:55:00,146.395,146.515,146.06,146.12,4055900003.0
2008-10-03 17:00:00,146.12,146.285,146.09,146.19,3538000000.0
2008-10-03 17:05:00,146.185,146.29,146.175,146.22,3464300000.0
2008-10-03 17:10:00,146.22,146.31,146.115,146.27,3402400000.0
2008-10-03 17:15:00,146.27,146.45,146.2,146.295,3164999999.0
2008-10-03 17:20:00,146.295,146.3,146.175,146.205,2598600000.0
2008-10-03 17:25:00,146.21,146.375,146.16,146.32,2867300000.0
2008-10-03 17:30:00,146.32,146.565,146.295,146.44,2780600000.0
2008-10-03 17:35:00,146.435,146.55,146.2,146.34,3177300000.0
2008-10-03 17:40:00,146.35,146.475,146.305,146.31,3176899999.0
2008-10-03 17:45:00,146.31,146.4,146.265,146.295,2094500000.0
2008-10-03 17:50:00,146.295,146.295,146.1,146.155,2902000008.0
2008-10-03 17:55:00,146.155,146.215,146.11,146.16,2128600000.0
2008-10-03 18:00:00,146.165,146.34,146.11,146.29,2620500000.0
2008-10-03 18:05:00,146.29,146.515,146.275,146.51,3426500006.0
2008-10-03 18:10:00,146.52,146.56,146.395,146.43,3090600000.0
2008-10-03 18:15:00,146.43,146.465,146.37,146.37,1966900000.0
2008-10-03 18:20:00,146.37,146.445,146.18,146.205,3899599999.0
2008-10-03 18:25:00,146.195,146.39,146.16,146.39,3068900000.0
2008-10-03 18:30:00,146.38,146.39,146.31,146.385,2797200000.0
2008-10-03 18:35:00,146.385,146.45,146.33,146.435,2568300000.0
2008-10-03 18:40:00,146.435,146.485,146.215,146.3,3566600002.0
2008-10-03 18:45:00,146.3,146.395,146.225,146.315,2250800001.0
2008-10-03 18:50:00,146.32,146.445,146.28,146.41,3055499999.0
2008-10-03 18:55:00,146.41,146.46,146.315,146.35,3512199999.0
2008-10-03 19:00:00,146.355,146.425,146.295,146.355,2453000000.0
2008-10-03 19:05:00,146.355,146.475,146.32,146.45,3247400000.0
2008-10-03 19:10:00,146.41,146.495,146.38,146.46,3711299998.0
2008-10-03 19:15:00,146.46,146.47,146.335,146.44,2937000000.0
2008-10-03 19:20:00,146.44,146.78,146.4,146.51,4950700002.0
2008-10-03 19:25:00,146.505,146.84,146.42,146.495,4458700009.0
2008-10-03 19:30:00,146.505,146.62,146.135,146.27,4055900001.0
2008-10-03 19:35:00,146.27,146.475,146.155,146.31,4150000000.0
2008-10-03 19:40:00,146.315,146.325,145.285,145.355,4548099999.0
2008-10-03 19:45:00,145.345,145.955,145.31,145.86,4931799997.0
2008-10-03 19:50:00,145.86,146.26,145.86,145.9,5022600000.0
2008-10-03 19:55:00,145.9,146.29,145.885,146.12,4198200000.0
2008-10-03 20:00:00,146.12,146.22,145.83,146.035,4213600003.0
2008-10-03 20:05:00,146.035,146.47,146.0,146.34,3428799999.0
2008-10-03 20:10:00,146.34,146.735,146.34,146.605,3863799999.0
2008-10-03 20:15:00,146.6,146.61,146.4,146.53,3090500000.0
2008-10-03 20:20:00,146.52,146.565,146.175,146.225,3286700000.0
2008-10-03 20:25:00,146.225,146.235,145.76,145.855,3588300006.0
2008-10-03 20:30:00,145.855,145.945,145.425,145.845,4053499998.0
2008-10-03 20:35:00,145.84,146.06,145.805,145.97,3628100000.0
2008-10-03 20:40:00,145.97,146.075,145.77,145.85,3740299998.0
2008-10-03 20:45:00,145.85,145.94,145.64,145.86,3749499998.0
2008-10-03 20:50:00,145.865,146.02,145.795,145.81,2936300001.0
2008-10-03 20:55:00,145.81,145.83,145.665,145.75,3519100000.0
2008-10-03 21:00:00,145.75,145.82,145.63,145.68,3549500002.0
2008-10-03 21:05:00,145.675,145.73,145.62,145.67,2489600002.0
2008-10-03 21:10:00,145.68,145.75,145.645,145.68,2211299999.0
2008-10-03 21:15:00,145.685,145.795,145.62,145.675,1966399999.0
2008-10-03 21:20:00,145.68,145.68,145.52,145.565,2486100001.0
2008-10-03 21:25:00,145.56,145.66,145.51,145.62,2489000000.0
2008-10-03 21:30:00,145.62,145.73,145.575,145.58,3939100022.0
2008-10-03 21:35:00,145.58,145.59,145.405,145.43,2525400000.0
2008-10-03 21:40:00,145.43,145.43,145.18,145.21,1695200000.0
2008-10-03 21:45:00,145.2,145.285,145.105,145.13,2503500000.0
2008-10-03 21:50:00,145.125,145.215,145.085,145.115,2810499999.0
2008-10-03 21:55:00,145.115,145.2,145.055,145.14,2205400000.0
2008-10-03 22:00:00,145.14,145.2,145.135,145.155,1877499999.0
2008-10-03 22:05:00,145.155,145.17,145.01,145.065,1798600000.0
2008-10-03 22:10:00,145.07,145.175,145.07,145.175,541900000.0
2008-10-03 22:15:00,145.175,145.22,145.11,145.11,605600000.0
2008-10-03 22:20:00,145.11,145.16,145.06,145.13,482600000.0
2008-10-03 22:25:00,145.125,145.135,145.065,145.13,549100000.0
2008-10-03 22:30:00,145.125,145.165,144.995,145.05,716800000.0
2008-10-03 22:35:00,145.055,145.155,145.045,145.115,470100000.0
2008-10-03 22:40:00,145.115,145.185,145.115,145.16,756100000.0
2008-10-03 22:45:00,145.16,145.235,145.105,145.15,576000002.0
2008-10-03 22:50:00,145.15,145.19,145.05,145.105,2463899996.0
2008-10-03 22:55:00,145.1,145.125,145.035,145.035,865299998.0
2008-10-05 23:10:00,143.365,143.53,143.335,143.5,333600000.0
2008-10-05 23:15:00,143.5,143.575,143.45,143.565,263100000.0
2008-10-05 23:20:00,143.54,143.695,143.54,143.67,333200000.0
2008-10-05 23:25:00,143.69,143.825,143.63,143.73,503800000.0
2008-10-05 23:30:00,143.72,143.82,143.705,143.78,223200000.0
2008-10-05 23:35:00,143.78,143.865,143.695,143.81,175800000.0
2008-10-05 23:40:00,143.805,143.81,143.62,143.66,426100000.0
2008-10-05 23:45:00,143.645,143.665,143.405,143.44,403700000.0
2008-10-05 23:50:00,143.45,143.45,143.045,143.075,478200000.0
2008-10-05 23:55:00,143.09,143.115,142.87,142.895,633600000.0
2008-10-06 00:00:00,142.895,143.49,142.87,143.415,1026800000.0
2008-10-06 00:05:00,143.415,143.43,143.09,143.155,1178500000.0
2008-10-06 00:10:00,143.155,143.29,143.13,143.285,212900000.0
2008-10-06 00:15:00,143.29,143.54,143.265,143.41,1088000006.0
2008-10-06 00:20:00,143.41,143.495,143.41,143.45,85000000.0
2008-10-06 00:25:00,143.47,143.59,143.44,143.56,576900000.0
2008-10-06 00:30:00,143.56,143.59,143.47,143.545,1168800000.0
2008-10-06 00:35:00,143.55,143.64,143.515,143.61,467500000.0
2008-10-06 00:40:00,143.61,143.695,143.6,143.695,301600000.0
2008-10-06 00:45:00,143.695,143.71,143.66,143.69,142200000.0
2008-10-06 00:50:00,143.69,143.695,143.69,143.69,126900000.0
2008-10-06 00:55:00,143.66,143.7,143.44,143.45,290100000.0
2008-10-06 01:00:00,143.375,143.39,143.275,143.29,389200000.0
2008-10-06 01:05:00,143.29,143.295,143.125,143.28,622900000.0
2008-10-06 01:10:00,143.28,143.45,143.26,143.43,606400000.0
2008-10-06 01:15:00,143.43,143.435,143.11,143.21,1218700000.0
2008-10-06 01:20:00,143.19,143.31,143.16,143.2,895100000.0
2008-10-06 01:25:00,143.2,143.2,142.97,142.98,1558299994.0
2008-10-06 01:30:00,142.98,142.995,142.89,142.97,1983400001.0
2008-10-06 01:35:00,142.975,143.14,142.91,142.91,1744899999.0
2008-10-06 01:40:00,142.855,142.925,142.73,142.75,1203800000.0
2008-10-06 01:45:00,142.76,142.78,142.34,142.36,2198399991.0
2008-10-06 01:50:00,142.36,142.485,142.155,142.47,1689400000.0
2008-10-06 01:55:00,142.47,142.715,142.4,142.715,996200000.0
2008-10-06 02:00:00,142.715,142.95,142.695,142.94,889000000.0
2008-10-06 02:05:00,142.94,142.95,142.73,142.74,3339999995.0
2008-10-06 02:10:00,142.75,142.75,142.46,142.475,1361999998.0
2008-10-06 02:15:00,142.475,142.485,142.13,142.2,1522700003.0
2008-10-06 02:20:00,142.195,142.195,141.96,142.1,2529999992.0
2008-10-06 02:25:00,142.1,142.31,142.025,142.26,1830300006.0
2008-10-06 02:30:00,142.26,142.48,142.2,142.47,1873200000.0
2008-10-06 02:35:00,142.475,142.58,142.455,142.56,1300199999.0
2008-10-06 02:40:00,142.575,142.75,142.505,142.51,3101799982.0
2008-10-06 02:45:00,142.51,142.585,142.465,142.55,1929999994.0
2008-10-06 02:50:00,142.55,142.645,142.42,142.45,1444000001.0
2008-10-06 02:55:00,142.45,142.755,142.395,142.74,3143800001.0
2008-10-06 03:00:00,142.74,142.795,142.57,142.6,1445099998.0
2008-10-06 03:05:00,142.6,142.6,142.4,142.4,1520899971.0
2008-10-06 03:10:00,142.4,142.4,142.27,142.4,1008800010.0
2008-10-06 03:15:00,142.4,142.56,142.38,142.54,1523900003.0
2008-10-06 03:20:00,142.54,142.545,142.405,142.44,2680599973.0
2008-10-06 03:25:00,142.435,142.435,142.3,142.31,3438299976.0
2008-10-06 03:30:00,142.32,142.32,142.17,142.175,2580099956.0
2008-10-06 03:35:00,142.18,142.32,142.1,142.28,2708699999.0
2008-10-06 03:40:00,142.3,142.3,142.185,142.27,1565400001.0
2008-10-06 03:45:00,142.27,142.51,142.27,142.5,2249600009.0
2008-10-06 03:50:00,142.5,142.635,142.5,142.61,2534400002.0
2008-10-06 03:55:00,142.61,142.63,142.53,142.615,1824500003.0
2008-10-06 04:00:00,142.615,142.64,142.52,142.56,900199998.0
2008-10-06 04:05:00,142.54,142.55,142.495,142.51,1395599985.0
2008-10-06 04:10:00,142.51,142.55,142.49,142.5,2642099981.0
2008-10-06 04:15:00,142.5,142.53,142.45,142.53,540899998.0
2008-10-06 04:20:00,142.53,142.53,142.38,142.395,1757899991.0
2008-10-06 04:25:00,142.395,142.46,142.395,142.435,3138200006.0
2008-10-06 04:30:00,142.435,142.54,142.425,142.5,546400000.0
2008-10-06 04:35:00,142.49,142.545,142.48,142.54,617000000.0
2008-10-06 04:40:00,142.54,142.54,142.485,142.54,1088300000.0
2008-10-06 04:45:00,142.54,142.54,142.37,142.37,1816299999.0
2008-10-06 04:50:00,142.37,142.37,142.29,142.32,2629900006.0
2008-10-06 04:55:00,142.325,142.325,142.22,142.28,2160799999.0
2008-10-06 05:00:00,142.28,142.335,142.095,142.1,3027000006.0
2008-10-06 05:05:00,142.1,142.13,142.025,142.07,2489800014.0
2008-10-06 05:10:00,142.07,142.075,141.88,141.92,4259100016.0
2008-10-06 05:15:00,141.91,141.915,141.62,141.79,2813700001.0
2008-10-06 05:20:00,141.79,141.83,141.74,141.74,1184700001.0
2008-10-06 05:25:00,141.74,141.76,141.57,141.6,3118200008.0
2008-10-06 05:30:00,141.61,141.85,141.61,141.74,2417299973.0
2008-10-06 05:35:00,141.74,141.74,141.36,141.42,2932999999.0
2008-10-06 05:40:00,141.42,141.54,141.415,141.47,2029200001.0
2008-10-06 05:45:00,141.48,141.505,141.33,141.34,2422300004.0
2008-10-06 05:50:00,141.34,141.34,141.15,141.335,2206799999.0
2008-10-06 05:55:00,141.34,141.48,141.295,141.45,2705200015.0
2008-10-06 06:00:00,141.45,141.535,141.32,141.35,2382800000.0
2008-10-06 06:05:00,141.35,141.35,141.11,141.12,3328400000.0
2008-10-06 06:10:00,141.12,141.18,140.6,140.85,2743399998.0
2008-10-06 06:15:00,140.83,140.915,140.285,140.34,5557599986.0
2008-10-06 06:20:00,140.34,140.72,140.32,140.72,3714300020.0
2008-10-06 06:25:00,140.72,140.82,140.635,140.64,2964200004.0
2008-10-06 06:30:00,140.64,140.645,140.2,140.33,3244099999.0
2008-10-06 06:35:00,140.33,140.36,140.1,140.12,3347100001.0
2008-10-06 06:40:00,140.11,140.41,139.955,140.34,2722000006.0
2008-10-06 06:45:00,140.34,140.46,140.11,140.46,4399999981.0
2008-10-06 06:50:00,140.46,140.56,140.345,140.46,3342500043.0
2008-10-06 06:55:00,140.46,140.59,140.41,140.515,2420000001.0
2008-10-06 07:00:00,140.5,140.76,140.49,140.71,2418400008.0
2008-10-06 07:05:00,140.7,140.71,140.36,140.545,2439100002.0
2008-10-06 07:10:00,140.555,140.69,140.39,140.43,1980699997.0
2008-10-06 07:15:00,140.42,140.61,140.315,140.51,1737000000.0
2008-10-06 07:20:00,140.51,140.545,140.49,140.52,1908300022.0
2008-10-06 07:25:00,140.52,140.57,140.485,140.5,1668200000.0
2008-10-06 07:30:00,140.5,140.535,140.415,140.42,3413500015.0
2008-10-06 07:35:00,140.42,140.505,140.365,140.5,4234800071.0
2008-10-06 07:40:00,140.5,140.695,140.49,140.58,3050599972.0
2008-10-06 07:45:00,140.61,140.69,140.555,140.69,1037999997.0
2008-10-06 07:50:00,140.695,140.85,140.525,140.545,1398800000.0
2008-10-06 07:55:00,140.55,140.63,140.48,140.55,1956899996.0
2008-10-06 08:00:00,140.56,140.56,140.465,140.48,1383500000.0
2008-10-06 08:05:00,140.47,140.54,140.13,140.215,2508800001.0
2008-10-06 08:10:00,140.21,140.22,140.07,140.145,3162799996.0
2008-10-06 08:15:00,140.145,140.29,140.09,140.285,2389000012.0
2008-10-06 08:20:00,140.29,140.33,140.24,140.29,1883899998.0
2008-10-06 08:25:00,140.28,140.3,140.19,140.24,2070099997.0
2008-10-06 08:30:00,140.25,140.475,140.175,140.425,3401300002.0
2008-10-06 08:35:00,140.43,140.475,140.33,140.385,3219100002.0
2008-10-06 08:40:00,140.39,140.455,140.35,140.44,3035199999.0
2008-10-06 08:45:00,140.44,140.565,140.335,140.56,3136100000.0
2008-10-06 08:50:00,140.55,140.715,140.39,140.39,4834599998.0
2008-10-06 08:55:00,140.39,140.485,140.295,140.45,4230500002.0
2008-10-06 09:00:00,140.45,140.45,140.1,140.15,5309300001.0
2008-10-06 09:05:00,140.15,140.56,140.15,140.55,3930600000.0
2008-10-06 09:10:00,140.55,140.71,140.49,140.56,2951300000.0
2008-10-06 09:15:00,140.56,140.66,140.42,140.625,3255999997.0
2008-10-06 09:20:00,140.63,140.91,140.58,140.905,4499900001.0
2008-10-06 09:25:00,140.905,141.0,140.84,140.845,3796399999.0
2008-10-06 09:30:00,140.85,140.87,140.58,140.58,3654800003.0
2008-10-06 09:35:00,140.58,140.685,140.57,140.63,4321999999.0
2008-10-06 09:40:00,140.63,140.76,140.57,140.76,3522700010.0
2008-10-06 09:45:00,140.77,140.95,140.74,140.93,3654100001.0
2008-10-06 09:50:00,140.93,141.09,140.845,141.08,3612199998.0
2008-10-06 09:55:00,141.08,141.245,141.06,141.18,3333499999.0
2008-10-06 10:00:00,141.18,141.18,141.04,141.04,3072700002.0
2008-10-06 10:05:00,141.04,141.04,140.89,140.9,3207400003.0
2008-10-06 10:10:00,140.89,140.9,140.475,140.48,3695299999.0
2008-10-06 10:15:00,140.485,140.5,140.28,140.315,3665100005.0
2008-10-06 10:20:00,140.32,140.485,140.32,140.45,3435600000.0
2008-10-06 10:25:00,140.455,140.71,140.455,140.655,3396399999.0
2008-10-06 10:30:00,140.65,140.75,140.545,140.545,4299700009.0
2008-10-06 10:35:00,140.545,140.65,140.435,140.45,3486600000.0
2008-10-06 10:40:00,140.455,140.555,140.445,140.52,3321299997.0
2008-10-06 10:45:00,140.52,140.55,140.36,140.47,3588499997.0
2008-10-06 10:50:00,140.47,140.5,140.39,140.47,2849500000.0
2008-10-06 10:55:00,140.485,140.53,140.355,140.42,4344499997.0
2008-10-06 11:00:00,140.42,140.455,140.185,140.19,4027900002.0
2008-10-06 11:05:00,140.19,140.34,140.18,140.255,4683100012.0
2008-10-06 11:10:00,140.26,140.36,140.15,140.22,4792099999.0
2008-10-06 11:15:00,140.225,140.355,140.19,140.325,4291500004.0
2008-10-06 11:20:00,140.325,140.415,140.2,140.37,3649399998.0
2008-10-06 11:25:00,140.365,140.575,140.34,140.425,5713399996.0
2008-10-06 11:30:00,140.42,140.595,140.375,140.555,3636300004.0
2008-10-06 11:35:00,140.555,140.555,140.34,140.39,2915800000.0
2008-10-06 11:40:00,140.39,140.4,140.28,140.31,3161799999.0
2008-10-06 11:45:00,140.31,140.375,140.19,140.37,4033800003.0
2008-10-06 11:50:00,140.37,140.39,140.22,140.27,3639099997.0
2008-10-06 11:55:00,140.27,140.3,140.18,140.18,2636900002.0
2008-10-06 12:00:00,140.18,140.21,140.0,140.01,3897000003.0
2008-10-06 12:05:00,140.0,140.23,139.97,140.1,4951800000.0
2008-10-06 12:10:00,140.1,140.205,140.1,140.165,2318299999.0
2008-10-06 12:15:00,140.165,140.29,140.11,140.29,4250699997.0
2008-10-06 12:20:00,140.285,140.29,140.16,140.27,3769899999.0
2008-10-06 12:25:00,140.27,140.32,140.22,140.31,3239499999.0
2008-10-06 12:30:00,140.31,140.34,140.155,140.22,4005399999.0
2008-10-06 12:35:00,140.215,140.28,140.06,140.215,4523399998.0
2008-10-06 12:40:00,140.22,140.42,140.215,140.4,3965699999.0
2008-10-06 12:45:00,140.4,140.465,140.25,140.25,3443000000.0
2008-10-06 12:50:00,140.25,140.31,140.02,140.04,3434500000.0
2008-10-06 12:55:00,140.04,140.06,139.81,139.81,3966199999.0
2008-10-06 13:00:00,139.81,139.995,139.79,139.93,4040800002.0
2008-10-06 13:05:00,139.935,139.98,139.83,139.975,2793500002.0
2008-10-06 13:10:00,139.97,140.095,139.965,140.08,3722500000.0
2008-10-06 13:15:00,140.08,140.24,140.07,140.16,2653100007.0
2008-10-06 13:20:00,140.16,140.17,139.965,140.11,3019600002.0
2008-10-06 13:25:00,140.11,140.465,140.11,140.39,4569900001.0
2008-10-06 13:30:00,140.39,140.52,140.35,140.485,3440699996.0
2008-10-06 13:35:00,140.485,140.59,140.44,140.47,4288700001.0
2008-10-06 13:40:00,140.47,140.47,140.25,140.46,3864499998.0
2008-10-06 13:45:00,140.46,140.79,140.37,140.75,3802199999.0
2008-10-06 13:50:00,140.75,140.84,140.545,140.645,4259500000.0
2008-10-06 13:55:00,140.65,140.775,140.615,140.655,4340499999.0
2008-10-06 14:00:00,140.65,140.725,140.595,140.68,4250600002.0
2008-10-06 14:05:00,140.68,140.785,140.57,140.7,3116200001.0
2008-10-06 14:10:00,140.7,140.77,140.68,140.77,4682600000.0
2008-10-06 14:15:00,140.765,141.03,140.55,140.58,5182899997.0
2008-10-06 14:20:00,140.58,140.78,140.57,140.715,3356400001.0
2008-10-06 14:25:00,140.71,140.75,140.28,140.42,3201199996.0
2008-10-06 14:30:00,140.42,140.495,140.34,140.43,3630200006.0
2008-10-06 14:35:00,140.43,140.485,140.28,140.445,3697600000.0
2008-10-06 14:40:00,140.445,140.52,140.36,140.38,2451899998.0
2008-10-06 14:45:00,140.375,140.45,140.335,140.45,2834500011.0
2008-10-06 14:50:00,140.45,140.52,140.43,140.47,2921300001.0
2008-10-06 14:55:00,140.47,140.475,140.4,140.45,3306099999.0
2008-10-06 15:00:00,140.45,140.465,140.36,140.43,3786600006.0
2008-10-06 15:05:00,140.435,140.45,140.245,140.26,2910800000.0
2008-10-06 15:10:00,140.26,140.29,140.0,140.11,4041399998.0
2008-10-06 15:15:00,140.11,140.11,139.67,139.675,4105100000.0
2008-10-06 15:20:00,139.675,139.9,139.53,139.9,4411900003.0
2008-10-06 15:25:00,139.9,140.105,139.735,139.805,4263700005.0
2008-10-06 15:30:00,139.805,139.865,139.515,139.85,4294300002.0
2008-10-06 15:35:00,139.85,139.9,139.72,139.87,3740600002.0
2008-10-06 15:40:00,139.885,139.93,139.705,139.745,3810700004.0
2008-10-06 15:45:00,139.75,139.755,139.455,139.54,4752700002.0
2008-10-06 15:50:00,139.54,139.665,139.455,139.46,3617499999.0
2008-10-06 15:55:00,139.46,139.46,139.1,139.17,4923000001.0
2008-10-06 16:00:00,139.175,139.225,138.71,138.745,5723600007.0
2008-10-06 16:05:00,138.745,139.08,138.745,138.985,4722999995.0
2008-10-06 16:10:00,138.985,139.075,138.16,138.16,5475900013.0
2008-10-06 16:15:00,138.17,138.17,135.64,135.755,4785699996.0
2008-10-06 16:20:00,135.745,137.38,135.715,137.225,4130400001.0
2008-10-06 16:25:00,137.22,137.22,136.03,136.235,4984299999.0
2008-10-06 16:30:00,136.25,136.905,135.85,136.36,4015100000.0
2008-10-06 16:35:00,136.335,136.35,135.55,136.06,3648199999.0
2008-10-06 16:40:00,136.06,136.42,135.915,136.33,3921000013.0
2008-10-06 16:45:00,136.32,136.35,135.925,136.22,3306499998.0
2008-10-06 16:50:00,136.22,136.88,136.19,136.47,3725099999.0
2008-10-06 16:55:00,136.445,137.035,136.365,136.56,2750800002.0
2008-10-06 17:00:00,136.56,136.875,136.38,136.62,4357600004.0
2008-10-06 17:05:00,136.62,136.9,136.395,136.9,3933100006.0
2008-10-06 17:10:00,136.9,137.035,136.63,136.715,3103200002.0
2008-10-06 17:15:00,136.705,136.87,136.66,136.83,2906600000.0
2008-10-06 17:20:00,136.83,136.965,136.705,136.955,2628000001.0
2008-10-06 17:25:00,136.96,137.03,136.85,136.89,2323800001.0
2008-10-06 17:30:00,136.895,136.905,136.715,136.79,2342499998.0
2008-10-06 17:35:00,136.79,136.94,136.765,136.88,2204700001.0
2008-10-06 17:40:00,136.88,137.11,136.82,137.11,3094699997.0
2008-10-06 17:45:00,137.09,137.39,137.05,137.15,3342800002.0
2008-10-06 17:50:00,137.15,137.15,136.73,136.93,2996700000.0
2008-10-06 17:55:00,136.935,136.94,136.785,136.79,2725500000.0
2008-10-06 18:00:00,136.79,136.965,136.765,136.89,1751800000.0
2008-10-06 18:05:00,136.89,137.05,136.87,136.985,1998599998.0
2008-10-06 18:10:00,136.99,137.085,136.56,136.765,2175199993.0
2008-10-06 18:15:00,136.765,136.8,136.105,136.46,3071100000.0
2008-10-06 18:20:00,136.46,136.52,136.275,136.385,3718199999.0
2008-10-06 18:25:00,136.385,136.44,136.175,136.295,2884200000.0
2008-10-06 18:30:00,136.295,136.53,136.205,136.22,2453299997.0
2008-10-06 18:35:00,136.21,136.445,136.135,136.135,2689300001.0
2008-10-06 18:40:00,136.135,136.27,136.085,136.24,2782800000.0
2008-10-06 18:45:00,136.25,136.29,136.09,136.28,2664200000.0
2008-10-06 18:50:00,136.28,136.475,136.23,136.39,3322499993.0
2008-10-06 18:55:00,136.395,136.675,136.38,136.49,2457500000.0
2008-10-06 19:00:00,136.505,136.51,136.255,136.365,3673200003.0
2008-10-06 19:05:00,136.365,136.45,136.28,136.39,3395699987.0
2008-10-06 19:10:00,136.385,136.465,136.15,136.155,3083899994.0
2008-10-06 19:15:00,136.15,136.15,135.81,135.885,3020900000.0
2008-10-06 19:20:00,135.885,136.25,135.875,136.25,2491200001.0
2008-10-06 19:25:00,136.26,136.315,135.885,135.92,2351400016.0
2008-10-06 19:30:00,135.93,136.035,135.875,135.995,1475100000.0
2008-10-06 19:35:00,135.995,136.0,135.815,135.88,3438799973.0
2008-10-06 19:40:00,135.885,135.985,135.815,135.84,2355199999.0
2008-10-06 19:45:00,135.835,135.84,135.185,135.22,3790900008.0
2008-10-06 19:50:00,135.235,135.71,135.225,135.69,2062600001.0
2008-10-06 19:55:00,135.69,135.955,135.585,135.83,1683100001.0
2008-10-06 20:00:00,135.83,135.83,135.65,135.68,2910499994.0
2008-10-06 20:05:00,135.68,135.79,135.53,135.6,2835300000.0
2008-10-06 20:10:00,135.6,135.625,135.275,135.325,4044600029.0
2008-10-06 20:15:00,135.325,135.595,135.315,135.52,4231899944.0
2008-10-06 20:20:00,135.51,135.51,135.17,135.17,3225899984.0
2008-10-06 20:25:00,135.16,135.25,135.03,135.145,2442300000.0
2008-10-06 20:30:00,135.145,135.575,135.1,135.44,2600900000.0
2008-10-06 20:35:00,135.45,135.66,135.42,135.57,1878700000.0
2008-10-06 20:40:00,135.57,135.57,135.265,135.31,2783200000.0
2008-10-06 20:45:00,135.305,135.44,135.235,135.33,1891899999.0
2008-10-06 20:50:00,135.29,135.54,135.17,135.53,1713600000.0
2008-10-06 20:55:00,135.53,135.695,135.475,135.49,2691400000.0
2008-10-06 21:00:00,135.49,135.49,135.29,135.43,1917000000.0
2008-10-06 21:05:00,135.42,135.575,135.39,135.575,1701700000.0
2008-10-06 21:10:00,135.58,135.785,135.405,135.785,2448700000.0
2008-10-06 21:15:00,135.79,136.01,135.585,135.91,3000500003.0
2008-10-06 21:20:00,135.92,136.32,135.82,136.045,2875899999.0
2008-10-06 21:25:00,136.035,136.585,136.0,136.42,2225200005.0
2008-10-06 21:30:00,136.42,136.745,136.385,136.745,4209500004.0
2008-10-06 21:35:00,136.75,136.78,136.125,136.17,2900199998.0
2008-10-06 21:40:00,136.115,136.68,136.105,136.68,3080600010.0
2008-10-06 21:45:00,136.68,137.195,136.68,137.04,3072800000.0
2008-10-06 21:50:00,137.04,137.33,136.895,137.28,4532799992.0
2008-10-06 21:55:00,137.28,137.38,136.965,137.295,3372100002.0
2008-10-06 22:00:00,137.305,137.445,137.145,137.245,2727800000.0
2008-10-06 22:05:00,137.245,137.6,137.225,137.57,3761600089.0
2008-10-06 22:10:00,137.57,137.83,137.46,137.76,3363699999.0
2008-10-06 22:15:00,137.775,138.175,137.735,138.17,2488099994.0
2008-10-06 22:20:00,138.17,138.31,137.985,138.08,1651900000.0
2008-10-06 22:25:00,138.08,138.1,137.87,137.875,1804900000.0
2008-10-06 22:30:00,137.875,137.915,137.715,137.74,1045400000.0
2008-10-06 22:35:00,137.74,137.77,137.62,137.69,1032600000.0
2008-10-06 22:40:00,137.68,137.735,137.645,137.69,422600000.0
2008-10-06 22:45:00,137.69,137.75,137.68,137.685,734200000.0
2008-10-06 22:50:00,137.685,137.755,137.515,137.53,725300000.0
2008-10-06 22:55:00,137.53,137.595,137.39,137.395,2013999996.0
2008-10-06 23:00:00,137.415,137.505,137.34,137.46,1651500013.0
2008-10-06 23:05:00,137.46,137.46,137.355,137.37,855600018.0
2008-10-06 23:10:00,137.37,137.49,137.15,137.35,4544300114.0
2008-10-06 23:15:00,137.36,137.37,137.245,137.26,5262600131.0
2008-10-06 23:20:00,137.255,137.26,136.595,136.69,1058599998.0
2008-10-06 23:25:00,136.595,136.825,136.575,136.78,432700000.0
2008-10-06 23:30:00,136.77,136.94,136.695,136.92,298100003.0
2008-10-06 23:35:00,136.935,137.06,136.9,137.055,277200000.0
2008-10-06 23:40:00,137.055,137.075,136.66,136.685,501000000.0
2008-10-06 23:45:00,136.685,136.745,136.595,136.64,474000000.0
2008-10-06 23:50:00,136.645,136.715,136.59,136.62,836600000.0
2008-10-06 23:55:00,136.63,136.935,136.615,136.825,904300000.0
2008-10-07 00:00:00,136.85,136.93,136.735,136.8,761900000.0
2008-10-07 00:05:00,136.805,136.935,136.805,136.87,421200000.0
2008-10-07 00:10:00,136.87,136.935,136.72,136.72,740100000.0
2008-10-07 00:15:00,136.72,136.72,136.62,136.665,945700000.0
2008-10-07 00:20:00,136.67,136.79,136.605,136.69,758500000.0
2008-10-07 00:25:00,136.685,136.885,136.625,136.81,960500000.0
2008-10-07 00:30:00,136.805,137.15,136.76,137.065,828200000.0
2008-10-07 00:35:00,137.07,137.215,137.025,137.065,791000000.0
2008-10-07 00:40:00,137.06,137.13,136.9,137.07,703000000.0
2008-10-07 00:45:00,137.07,137.175,137.055,137.14,645900000.0
2008-10-07 00:50:00,137.155,137.25,137.065,137.245,1049200000.0
2008-10-07 00:55:00,137.245,137.745,137.23,137.64,941400000.0
2008-10-07 01:00:00,137.575,137.855,137.575,137.83,738800000.0
2008-10-07 01:05:00,137.84,138.115,137.795,137.905,1643600000.0
2008-10-07 01:10:00,137.91,137.97,137.805,137.905,1048400000.0
2008-10-07 01:15:00,137.9,137.9,137.35,137.35,1185200000.0
2008-10-07 01:20:00,137.365,137.41,137.225,137.405,1468100000.0
2008-10-07 01:25:00,137.415,137.64,137.41,137.55,746500000.0
2008-10-07 01:30:00,137.55,137.565,137.49,137.515,971900000.0
2008-10-07 01:35:00,137.52,137.535,137.41,137.415,762100000.0
2008-10-07 01:40:00,137.415,137.415,137.245,137.31,580700000.0
2008-10-07 01:45:00,137.305,137.345,137.245,137.31,1042000000.0
2008-10-07 01:50:00,137.295,137.37,137.285,137.295,926000000.0
2008-10-07 01:55:00,137.295,137.38,137.255,137.285,613300000.0
2008-10-07 02:00:00,137.285,137.385,137.255,137.295,1292800000.0
2008-10-07 02:05:00,137.295,137.315,137.11,137.24,1613900000.0
2008-10-07 02:10:00,137.245,137.33,137.195,137.265,1477400000.0
2008-10-07 02:15:00,137.27,137.515,137.265,137.515,1860700000.0
2008-10-07 02:20:00,137.515,137.78,137.505,137.77,1930300000.0
2008-10-07 02:25:00,137.77,137.835,137.575,137.6,2820600000.0
2008-10-07 02:30:00,137.595,137.65,137.56,137.6,1990600000.0
2008-10-07 02:35:00,137.6,137.81,137.595,137.71,1929700000.0
2008-10-07 02:40:00,137.705,137.72,137.575,137.615,2100100000.0
2008-10-07 02:45:00,137.62,137.655,137.46,137.54,2169400000.0
2008-10-07 02:50:00,137.54,137.545,137.23,137.25,2284200000.0
2008-10-07 02:55:00,137.275,137.32,137.035,137.12,2862400000.0
2008-10-07 03:00:00,137.13,137.155,136.63,136.69,3832200000.0
2008-10-07 03:05:00,136.685,136.905,136.625,136.89,3342200000.0
2008-10-07 03:10:00,136.89,137.155,136.885,136.99,2700300000.0
2008-10-07 03:15:00,136.99,137.115,136.965,137.085,2400400000.0
2008-10-07 03:20:00,137.09,137.175,137.005,137.085,1993000000.0
2008-10-07 03:25:00,137.085,137.145,137.035,137.105,2187200000.0
2008-10-07 03:30:00,137.105,137.32,137.095,137.285,2231500000.0
2008-10-07 03:35:00,137.285,137.385,137.275,137.305,2102100000.0
2008-10-07 03:40:00,137.32,137.45,137.29,137.415,1910700000.0
2008-10-07 03:45:00,137.415,137.58,137.405,137.465,2639900000.0
2008-10-07 03:50:00,137.47,137.5,137.31,137.335,2832400000.0
2008-10-07 03:55:00,137.33,137.51,137.315,137.48,2184000000.0
2008-10-07 04:00:00,137.48,137.79,137.465,137.67,3022000000.0
2008-10-07 04:05:00,137.67,137.69,137.515,137.65,2534200000.0
2008-10-07 04:10:00,137.645,137.685,137.61,137.645,1887800000.0
2008-10-07 04:15:00,137.645,137.685,137.525,137.54,2170600000.0
2008-10-07 04:20:00,137.54,137.645,137.53,137.6,1693700000.0
2008-10-07 04:25:00,137.6,137.81,137.6,137.8,2270700000.0
2008-10-07 04:30:00,137.8,138.03,137.71,137.795,2167400000.0
2008-10-07 04:35:00,137.81,137.91,137.68,137.735,2439400000.0
2008-10-07 04:40:00,137.735,137.795,137.69,137.745,2158000000.0
2008-10-07 04:45:00,137.75,137.805,137.69,137.79,2104400000.0
2008-10-07 04:50:00,137.79,137.995,137.765,137.925,1465300000.0
2008-10-07 04:55:00,137.93,137.97,137.81,137.9,1929100000.0
2008-10-07 05:00:00,137.915,137.985,137.805,137.92,1984900000.0
2008-10-07 05:05:00,137.92,137.975,137.875,137.93,1445100000.0
2008-10-07 05:10:00,137.93,138.03,137.91,138.01,2367900000.0
2008-10-07 05:15:00,138.005,138.08,137.85,137.875,2190100000.0
2008-10-07 05:20:00,137.875,137.885,137.735,137.75,2138400000.0
2008-10-07 05:25:00,137.765,138.045,137.725,138.01,1568400000.0
2008-10-07 05:30:00,138.01,138.55,137.675,138.54,3092600000.0
2008-10-07 05:35:00,138.535,138.535,137.905,138.19,3681400000.0
2008-10-07 05:40:00,138.205,139.25,138.195,139.16,2800100000.0
2008-10-07 05:45:00,139.16,139.76,138.88,139.65,3621199999.0
2008-10-07 05:50:00,139.66,139.74,139.13,139.335,2872000000.0
2008-10-07 05:55:00,139.335,139.475,139.16,139.46,2612300000.0
2008-10-07 06:00:00,139.47,140.075,139.425,139.715,3465400000.0
2008-10-07 06:05:00,139.715,140.08,139.415,139.995,2813000000.0
2008-10-07 06:10:00,139.995,140.485,139.975,140.32,2589999999.0
2008-10-07 06:15:00,140.32,140.46,140.11,140.11,2330700000.0
2008-10-07 06:20:00,140.105,140.12,139.88,139.895,1398300000.0
2008-10-07 06:25:00,139.895,140.075,139.7,140.055,1299200000.0
2008-10-07 06:30:00,140.055,140.355,139.945,139.945,2007300000.0
2008-10-07 06:35:00,139.945,140.22,139.75,140.13,1722000000.0
2008-10-07 06:40:00,140.135,140.14,139.895,139.895,1723900000.0
2008-10-07 06:45:00,139.895,139.94,139.745,139.86,1399400000.0
2008-10-07 06:50:00,139.86,139.865,139.295,139.4,1600200000.0
2008-10-07 06:55:00,139.4,139.69,139.4,139.67,1734600000.0
2008-10-07 07:00:00,139.675,139.7,139.345,139.37,2254100000.0
2008-10-07 07:05:00,139.37,139.395,139.165,139.265,2141200000.0
2008-10-07 07:10:00,139.28,139.55,139.225,139.53,2230800000.0
2008-10-07 07:15:00,139.54,139.6,139.355,139.555,2745500000.0
2008-10-07 07:20:00,139.555,139.605,139.33,139.38,2008900000.0
2008-10-07 07:25:00,139.38,139.545,139.375,139.475,1808900000.0
2008-10-07 07:30:00,139.475,139.805,139.43,139.805,1893400000.0
2008-10-07 07:35:00,139.81,139.985,139.73,139.91,2240900000.0
2008-10-07 07:40:00,139.915,139.97,139.745,139.745,2440099998.0
2008-10-07 07:45:00,139.745,139.745,139.575,139.725,1602700001.0
2008-10-07 07:50:00,139.715,139.745,139.465,139.49,1327400000.0
2008-10-07 07:55:00,139.49,139.495,139.23,139.44,2767299994.0
2008-10-07 08:00:00,139.44,139.485,139.23,139.46,2911900000.0
2008-10-07 08:05:00,139.47,139.64,139.405,139.56,2768000000.0
2008-10-07 08:10:00,139.565,139.72,139.525,139.72,2137200000.0
2008-10-07 08:15:00,139.72,140.17,139.71,140.085,2531600000.0
2008-10-07 08:20:00,140.085,140.105,139.825,139.925,2487800000.0
2008-10-07 08:25:00,139.93,139.935,139.785,139.795,4688200000.0
2008-10-07 08:30:00,139.8,139.805,139.29,139.35,3204400000.0
2008-10-07 08:35:00,139.35,139.555,139.35,139.55,3345700000.0
2008-10-07 08:40:00,139.55,139.565,139.335,139.525,4116300001.0
2008-10-07 08:45:00,139.53,139.605,139.43,139.45,3814200000.0
2008-10-07 08:50:00,139.45,139.585,139.45,139.56,2767399999.0
2008-10-07 08:55:00,139.56,139.575,139.365,139.465,2940899998.0
2008-10-07 09:00:00,139.47,139.47,138.96,139.205,3755299999.0
2008-10-07 09:05:00,139.205,139.43,139.2,139.395,3757899998.0
2008-10-07 09:10:00,139.395,139.5,139.215,139.245,2923300000.0
2008-10-07 09:15:00,139.245,139.925,139.245,139.79,4302800000.0
2008-10-07 09:20:00,139.79,140.3,139.77,140.105,3693099999.0
2008-10-07 09:25:00,140.065,140.33,140.02,140.2,3477399999.0
2008-10-07 09:30:00,140.195,140.33,140.14,140.14,3641500000.0
2008-10-07 09:35:00,140.14,140.14,139.685,139.69,4186200000.0
2008-10-07 09:40:00,139.695,139.795,139.46,139.475,2509400000.0
2008-10-07 09:45:00,139.475,139.81,139.455,139.66,4288099998.0
2008-10-07 09:50:00,139.66,139.72,139.535,139.635,2895999998.0
2008-10-07 09:55:00,139.64,139.65,139.38,139.38,4798700000.0
2008-10-07 10:00:00,139.38,139.395,138.765,138.765,4099900000.0
2008-10-07 10:05:00,138.76,138.76,138.25,138.67,3659700000.0
2008-10-07 10:10:00,138.67,138.74,137.91,137.91,4543599999.0
2008-10-07 10:15:00,137.9,137.905,137.275,137.49,4044099997.0
2008-10-07 10:20:00,137.49,138.1,137.315,137.745,4343499999.0
2008-10-07 10:25:00,137.745,137.8,137.52,137.79,4303300000.0
2008-10-07 10:30:00,137.79,138.085,137.59,138.06,3839199997.0
2008-10-07 10:35:00,138.045,138.09,137.795,138.075,4740000000.0
2008-10-07 10:40:00,138.07,138.77,138.065,138.625,4749499998.0
2008-10-07 10:45:00,138.625,138.805,138.36,138.67,4749099997.0
2008-10-07 10:50:00,138.665,138.665,138.09,138.19,3763000003.0
2008-10-07 10:55:00,138.19,138.19,137.965,138.095,2307500000.0
2008-10-07 11:00:00,138.085,138.115,137.645,137.8,2948300000.0
2008-10-07 11:05:00,137.805,137.935,137.76,137.88,2758600000.0
2008-10-07 11:10:00,137.875,137.93,137.735,137.855,3215100000.0
2008-10-07 11:15:00,137.855,138.105,137.855,137.98,2790100000.0
2008-10-07 11:20:00,137.985,138.06,137.48,137.525,3019400000.0
2008-10-07 11:25:00,137.525,137.655,137.335,137.42,3048300000.0
2008-10-07 11:30:00,137.42,137.665,137.395,137.635,2863000000.0
2008-10-07 11:35:00,137.63,137.93,137.6,137.895,2823800000.0
2008-10-07 11:40:00,137.895,138.035,137.785,137.785,2456200000.0
2008-10-07 11:45:00,137.785,138.07,137.775,138.025,2568000002.0
2008-10-07 11:50:00,138.025,138.365,137.96,138.345,2474400000.0
2008-10-07 11:55:00,138.36,138.45,138.005,138.1,3124200000.0
2008-10-07 12:00:00,138.095,138.255,138.075,138.21,2022600000.0
2008-10-07 12:05:00,138.21,138.435,138.175,138.345,2731300000.0
2008-10-07 12:10:00,138.345,138.705,138.185,138.61,2463200000.0
2008-10-07 12:15:00,138.61,138.655,138.48,138.55,2771500000.0
2008-10-07 12:20:00,138.55,138.82,138.48,138.815,2575400000.0
2008-10-07 12:25:00,138.815,138.815,138.58,138.58,2618300000.0
2008-10-07 12:30:00,138.58,138.66,138.47,138.555,2705400000.0
2008-10-07 12:35:00,138.555,138.555,138.265,138.45,2212400000.0
2008-10-07 12:40:00,138.45,138.49,138.05,138.05,2267100000.0
2008-10-07 12:45:00,138.05,138.125,138.015,138.115,2289600000.0
2008-10-07 12:50:00,138.115,138.22,137.81,137.81,2555700000.0
2008-10-07 12:55:00,137.81,138.44,137.805,138.275,2946400000.0
2008-10-07 13:00:00,138.27,138.475,138.195,138.4,2318400001.0
2008-10-07 13:05:00,138.39,138.64,138.305,138.64,2502300000.0
2008-10-07 13:10:00,138.64,138.86,138.595,138.705,2142500000.0
2008-10-07 13:15:00,138.71,138.84,138.66,138.68,1618500000.0
2008-10-07 13:20:00,138.68,138.745,138.545,138.67,2243800000.0
2008-10-07 13:25:00,138.67,138.75,138.625,138.64,1909600000.0
2008-10-07 13:30:00,138.635,138.675,138.345,138.575,2788600000.0
2008-10-07 13:35:00,138.58,138.94,138.545,138.87,2267300000.0
2008-10-07 13:40:00,138.87,138.905,138.805,138.85,1933400000.0
2008-10-07 13:45:00,138.845,139.105,138.83,139.045,2309600000.0
2008-10-07 13:50:00,139.05,139.12,138.98,139.085,2329600000.0
2008-10-07 13:55:00,139.085,139.155,139.01,139.155,2015300000.0
2008-10-07 14:00:00,139.155,139.55,139.155,139.515,2109000000.0
2008-10-07 14:05:00,139.515,139.515,139.14,139.38,2348800000.0
2008-10-07 14:10:00,139.375,139.535,139.34,139.51,2009600000.0
2008-10-07 14:15:00,139.5,139.54,138.595,138.845,3004600000.0
2008-10-07 14:20:00,138.85,138.985,138.55,138.78,2887700000.0
2008-10-07 14:25:00,138.785,138.945,138.415,138.415,3213800001.0
2008-10-07 14:30:00,138.415,138.765,138.415,138.585,2371800000.0
2008-10-07 14:35:00,138.585,138.9,138.585,138.755,1862100000.0
2008-10-07 14:40:00,138.755,138.865,138.6,138.775,1767100000.0
2008-10-07 14:45:00,138.775,138.83,138.485,138.525,2095700000.0
2008-10-07 14:50:00,138.525,138.69,138.255,138.325,2107500000.0
2008-10-07 14:55:00,138.32,138.555,138.255,138.425,2704400000.0
2008-10-07 15:00:00,138.425,140.075,138.425,139.675,2563600001.0
2008-10-07 15:05:00,139.665,140.255,139.635,139.96,3270300000.0
2008-10-07 15:10:00,139.96,140.515,139.81,140.365,3403600000.0
2008-10-07 15:15:00,140.36,140.41,140.04,140.205,2926600000.0
2008-10-07 15:20:00,140.205,140.48,140.075,140.445,2340399997.0
2008-10-07 15:25:00,140.445,140.8,140.29,140.745,2103500001.0
2008-10-07 15:30:00,140.745,141.065,140.565,140.82,2815199999.0
2008-10-07 15:35:00,140.82,140.905,140.535,140.78,2253600000.0
2008-10-07 15:40:00,140.765,140.86,140.56,140.605,2221800000.0
2008-10-07 15:45:00,140.6,140.635,140.11,140.33,2594900000.0
2008-10-07 15:50:00,140.335,140.345,139.98,139.985,3339400000.0
2008-10-07 15:55:00,139.985,140.135,139.645,140.055,2855900000.0
2008-10-07 16:00:00,140.055,140.23,139.615,139.79,3541200000.0
2008-10-07 16:05:00,139.795,140.115,139.785,140.035,3325500000.0
2008-10-07 16:10:00,140.035,140.365,140.035,140.125,3777200000.0
2008-10-07 16:15:00,140.125,140.42,140.125,140.365,2908700000.0
2008-10-07 16:20:00,140.365,140.46,140.235,140.405,3556700000.0
2008-10-07 16:25:00,140.405,140.69,140.4,140.545,3508500000.0
2008-10-07 16:30:00,140.535,140.625,140.39,140.46,3286900000.0
2008-10-07 16:35:00,140.46,140.47,140.215,140.36,2758500000.0
2008-10-07 16:40:00,140.365,140.375,140.06,140.175,2519500000.0
2008-10-07 16:45:00,140.17,140.24,140.015,140.095,2812300000.0
2008-10-07 16:50:00,140.095,140.14,139.86,140.14,2861500000.0
2008-10-07 16:55:00,140.14,140.175,139.785,139.84,3454500000.0
2008-10-07 17:00:00,139.835,139.97,139.755,139.8,2613500000.0
2008-10-07 17:05:00,139.8,139.895,139.4,139.52,2538500000.0
2008-10-07 17:10:00,139.52,139.52,139.045,139.395,2882700001.0
2008-10-07 17:15:00,139.405,139.425,139.17,139.25,1863800000.0
2008-10-07 17:20:00,139.25,139.38,139.055,139.345,2091200000.0
2008-10-07 17:25:00,139.345,139.6,139.335,139.38,1710900000.0
2008-10-07 17:30:00,139.38,139.605,139.375,139.455,1902900001.0
2008-10-07 17:35:00,139.46,139.66,139.44,139.48,1681500000.0
2008-10-07 17:40:00,139.48,139.58,139.315,139.56,1553200000.0
2008-10-07 17:45:00,139.555,139.565,139.35,139.545,1800500000.0
2008-10-07 17:50:00,139.54,139.665,139.42,139.57,2209100000.0
2008-10-07 17:55:00,139.57,139.625,139.415,139.62,1747600000.0
2008-10-07 18:00:00,139.62,139.63,139.365,139.375,1961600000.0
2008-10-07 18:05:00,139.375,139.48,139.205,139.265,1960700000.0
2008-10-07 18:10:00,139.27,139.455,139.23,139.415,2103400000.0
2008-10-07 18:15:00,139.42,139.5,139.385,139.475,1391400000.0
2008-10-07 18:20:00,139.475,139.52,139.265,139.335,2166500000.0
2008-10-07 18:25:00,139.33,139.34,138.975,139.015,2921000000.0
2008-10-07 18:30:00,139.02,139.265,139.02,139.125,2237699999.0
2008-10-07 18:35:00,139.125,139.14,138.755,138.885,2712400000.0
2008-10-07 18:40:00,138.88,139.05,138.855,138.86,2064100000.0
2008-10-07 18:45:00,138.86,138.86,138.615,138.725,2598900000.0
2008-10-07 18:50:00,138.725,138.865,138.685,138.84,1808700000.0
2008-10-07 18:55:00,138.84,139.14,138.835,138.95,2051399995.0
2008-10-07 19:00:00,138.925,139.14,138.885,138.965,2328200000.0
2008-10-07 19:05:00,138.965,139.24,138.94,139.21,1518300000.0
2008-10-07 19:10:00,139.22,139.505,139.22,139.285,2134700000.0
2008-10-07 19:15:00,139.28,139.285,138.955,139.19,2189800000.0
2008-10-07 19:20:00,139.19,139.335,138.9,139.205,3180800000.0
2008-10-07 19:25:00,139.21,139.21,138.435,138.65,2334900000.0
2008-10-07 19:30:00,138.645,138.745,138.08,138.4,3462199994.0
2008-10-07 19:35:00,138.4,138.505,138.355,138.475,2437999999.0
2008-10-07 19:40:00,138.475,138.485,138.22,138.22,2265900000.0
2008-10-07 19:45:00,138.23,138.24,137.9,137.915,2602100001.0
2008-10-07 19:50:00,137.915,138.35,137.88,138.205,2833799999.0
2008-10-07 19:55:00,138.21,138.32,138.065,138.17,2466900002.0
2008-10-07 20:00:00,138.165,138.445,138.125,138.2,2754699997.0
2008-10-07 20:05:00,138.2,138.59,138.11,138.59,3248199999.0
2008-10-07 20:10:00,138.59,138.72,138.23,138.685,3150900001.0
2008-10-07 20:15:00,138.685,138.86,138.375,138.72,3564300000.0
2008-10-07 20:20:00,138.72,139.005,138.62,138.635,3772900002.0
2008-10-07 20:25:00,138.635,138.78,138.475,138.78,2219200000.0
2008-10-07 20:30:00,138.765,139.075,138.76,138.815,3206300013.0
2008-10-07 20:35:00,138.81,138.95,138.73,138.805,1764800008.0
2008-10-07 20:40:00,138.805,138.855,138.66,138.73,2576899949.0
2008-10-07 20:45:00,138.73,139.265,138.695,139.15,2826500000.0
2008-10-07 20:50:00,139.15,139.15,138.895,138.975,2267600000.0
2008-10-07 20:55:00,138.97,139.0,138.805,138.875,1749400001.0
2008-10-07 21:00:00,138.875,138.89,138.56,138.625,2580299994.0
2008-10-07 21:05:00,138.62,138.645,138.545,138.595,1102400000.0
2008-10-07 21:10:00,138.6,138.77,138.58,138.66,906400000.0
2008-10-07 21:15:00,138.65,138.725,138.46,138.54,1592000000.0
2008-10-07 21:20:00,138.55,138.6,138.4,138.41,1498000000.0
2008-10-07 21:25:00,138.41,138.485,138.33,138.35,1627200000.0
2008-10-07 21:30:00,138.325,138.405,138.255,138.29,1651500000.0
2008-10-07 21:35:00,138.29,138.3,138.03,138.16,2713799999.0
2008-10-07 21:40:00,138.16,138.16,138.04,138.055,1945500000.0
2008-10-07 21:45:00,138.055,138.06,137.69,137.72,4063700007.0
2008-10-07 21:50:00,137.71,137.87,137.64,137.87,2093200005.0
2008-10-07 21:55:00,137.87,138.02,137.85,137.935,2257800009.0
2008-10-07 22:00:00,137.93,137.97,137.78,137.82,1118900000.0
2008-10-07 22:05:00,137.81,137.905,137.8,137.89,1825400003.0
2008-10-07 22:10:00,137.895,138.01,137.86,137.98,1081300001.0
2008-10-07 22:15:00,137.98,138.11,137.955,137.97,1717800001.0
2008-10-07 22:20:00,137.97,138.01,137.84,137.89,1413299999.0
2008-10-07 22:25:00,137.905,137.915,137.685,137.825,1730900000.0
2008-10-07 22:30:00,137.825,137.93,137.81,137.905,762200001.0
2008-10-07 22:35:00,137.905,137.92,137.765,137.89,785199998.0
2008-10-07 22:40:00,137.9,137.92,137.88,137.9,686700000.0
2008-10-07 22:45:00,137.9,137.98,137.9,137.94,1068500000.0
2008-10-07 22:50:00,137.94,138.015,137.94,137.95,613000000.0
2008-10-07 22:55:00,137.95,137.96,137.87,137.88,382200000.0
2008-10-07 23:00:00,137.845,137.915,137.77,137.77,445100000.0
2008-10-07 23:05:00,137.825,137.87,137.775,137.8,2556200037.0
2008-10-07 23:10:00,137.8,137.805,137.565,137.57,2488100011.0
2008-10-07 23:15:00,137.57,137.745,137.57,137.71,588500000.0
2008-10-07 23:20:00,137.71,137.745,137.7,137.735,403600000.0
2008-10-07 23:25:00,137.735,137.85,137.73,137.835,444600000.0
2008-10-07 23:30:00,137.835,137.855,137.745,137.83,1312799995.0
2008-10-07 23:35:00,137.835,137.94,137.83,137.885,677099994.0
2008-10-07 23:40:00,137.88,138.21,137.88,138.19,923400002.0
2008-10-07 23:45:00,138.185,138.64,138.185,138.6,828599997.0
2008-10-07 23:50:00,138.6,138.62,138.39,138.4,3826399959.0
2008-10-07 23:55:00,138.4,138.43,138.28,138.29,3837199978.0
2008-10-08 00:00:00,138.31,138.38,138.2,138.21,888900015.0
2008-10-08 00:05:00,138.21,138.21,138.14,138.14,224800000.0
2008-10-08 00:10:00,138.14,138.4,138.045,138.29,959899998.0
2008-10-08 00:15:00,138.29,138.46,138.29,138.37,493700000.0
2008-10-08 00:20:00,138.37,138.4,138.25,138.28,905300000.0
2008-10-08 00:25:00,138.28,138.38,138.27,138.33,240800000.0
2008-10-08 00:30:00,138.365,138.395,138.275,138.29,448400000.0
2008-10-08 00:35:00,138.305,138.305,138.13,138.145,964199999.0
2008-10-08 00:40:00,138.145,138.16,138.06,138.075,563500000.0
2008-10-08 00:45:00,138.075,138.085,137.955,137.955,452400000.0
2008-10-08 00:50:00,137.96,137.96,137.735,137.735,1952000000.0
2008-10-08 00:55:00,137.735,137.94,137.66,137.89,1454799995.0
2008-10-08 01:00:00,137.88,137.91,137.84,137.91,2488900049.0
2008-10-08 01:05:00,137.92,137.925,137.55,137.6,1596900000.0
2008-10-08 01:10:00,137.6,137.725,137.525,137.56,2672800000.0
2008-10-08 01:15:00,137.565,137.565,137.485,137.49,4186800006.0
2008-10-08 01:20:00,137.5,137.62,137.445,137.58,1230800000.0
2008-10-08 01:25:00,137.58,137.64,137.45,137.545,1171000000.0
2008-10-08 01:30:00,137.54,137.75,137.54,137.615,1421400000.0
2008-10-08 01:35:00,137.61,137.635,137.425,137.445,728699999.0
2008-10-08 01:40:00,137.44,137.445,137.24,137.3,932400000.0
2008-10-08 01:45:00,137.305,137.38,137.285,137.38,884999999.0
2008-10-08 01:50:00,137.38,137.445,137.315,137.33,1034200000.0
2008-10-08 01:55:00,137.335,137.48,137.18,137.48,1904400010.0
2008-10-08 02:00:00,137.48,137.48,137.21,137.265,1925900011.0
2008-10-08 02:05:00,137.275,137.535,137.25,137.455,1155300000.0
2008-10-08 02:10:00,137.45,137.515,137.385,137.465,1180700000.0
2008-10-08 02:15:00,137.465,137.67,137.425,137.635,924600000.0
2008-10-08 02:20:00,137.635,137.67,137.59,137.645,514700000.0
2008-10-08 02:25:00,137.645,138.03,137.63,138.03,922500000.0
2008-10-08 02:30:00,138.035,138.035,137.87,137.92,718800000.0
2008-10-08 02:35:00,137.91,137.965,137.875,137.91,944200000.0
2008-10-08 02:40:00,137.91,137.935,137.865,137.87,1491500000.0
2008-10-08 02:45:00,137.87,137.94,137.78,137.8,2433300000.0
2008-10-08 02:50:00,137.8,138.02,137.78,137.995,2122600001.0
2008-10-08 02:55:00,137.99,137.99,137.855,137.95,1541000000.0
2008-10-08 03:00:00,137.945,137.98,137.7,137.72,1446600000.0
2008-10-08 03:05:00,137.725,137.96,137.715,137.78,1245300001.0
2008-10-08 03:10:00,137.78,137.78,137.72,137.745,1219800000.0
2008-10-08 03:15:00,137.745,137.77,137.65,137.7,1406300000.0
2008-10-08 03:20:00,137.69,137.88,137.69,137.835,1037700000.0
2008-10-08 03:25:00,137.835,137.87,137.655,137.725,1873900000.0
2008-10-08 03:30:00,137.72,137.74,137.51,137.51,1336000000.0
2008-10-08 03:35:00,137.515,137.525,137.19,137.19,1741399999.0
2008-10-08 03:40:00,137.19,137.455,137.19,137.45,1890400000.0
2008-10-08 03:45:00,137.45,137.585,137.31,137.395,2334199999.0
2008-10-08 03:50:00,137.395,137.62,137.395,137.54,1333700000.0
2008-10-08 03:55:00,137.545,137.66,137.535,137.64,1120900000.0
2008-10-08 04:00:00,137.645,137.645,137.5,137.53,2754699969.0
2008-10-08 04:05:00,137.53,137.58,137.495,137.56,2882800021.0
2008-10-08 04:10:00,137.555,137.655,137.525,137.64,940900000.0
2008-10-08 04:15:00,137.64,137.64,137.54,137.54,819700000.0
2008-10-08 04:20:00,137.54,137.57,137.54,137.56,658200000.0
2008-10-08 04:25:00,137.56,137.8,137.56,137.74,868100001.0
2008-10-08 04:30:00,137.74,137.87,137.715,137.785,938600000.0
2008-10-08 04:35:00,137.785,137.81,137.71,137.72,678300000.0
2008-10-08 04:40:00,137.715,137.725,137.585,137.595,1189500000.0
2008-10-08 04:45:00,137.595,137.635,137.57,137.62,576800000.0
2008-10-08 04:50:00,137.625,137.63,137.58,137.61,833800000.0
2008-10-08 04:55:00,137.585,137.615,137.56,137.59,823800000.0
2008-10-08 05:00:00,137.585,137.665,137.56,137.61,567999995.0
2008-10-08 05:05:00,137.615,137.635,137.55,137.575,549000000.0
2008-10-08 05:10:00,137.57,137.66,137.57,137.625,479100000.0
2008-10-08 05:15:00,137.625,137.795,137.625,137.785,953800000.0
2008-10-08 05:20:00,137.785,137.835,137.7,137.72,1382399995.0
2008-10-08 05:25:00,137.72,137.735,137.675,137.69,686000000.0
2008-10-08 05:30:00,137.69,137.71,137.665,137.69,509400000.0
2008-10-08 05:35:00,137.69,137.7,137.675,137.69,360700000.0
2008-10-08 05:40:00,137.695,137.705,137.565,137.625,2169799998.0
2008-10-08 05:45:00,137.62,137.645,137.42,137.49,2410200010.0
2008-10-08 05:50:00,137.485,137.555,137.435,137.535,1411999998.0
2008-10-08 05:55:00,137.535,137.78,137.53,137.72,1001700004.0
2008-10-08 06:00:00,137.72,137.87,137.72,137.795,1059100000.0
2008-10-08 06:05:00,137.79,138.05,137.79,137.97,1339400000.0
2008-10-08 06:10:00,137.975,137.975,137.87,137.915,925200000.0
2008-10-08 06:15:00,137.915,137.96,137.89,137.895,959800000.0
2008-10-08 06:20:00,137.9,138.05,137.82,137.845,1466500000.0
2008-10-08 06:25:00,137.845,137.885,137.795,137.8,1571600000.0
2008-10-08 06:30:00,137.805,137.92,137.765,137.845,2514200002.0
2008-10-08 06:35:00,137.84,138.05,137.84,138.035,1548100000.0
2008-10-08 06:40:00,138.035,138.035,137.485,137.525,1721600000.0
2008-10-08 06:45:00,137.525,137.56,136.92,136.985,2349300000.0
2008-10-08 06:50:00,136.995,137.345,136.975,137.02,2516199989.0
2008-10-08 06:55:00,137.025,137.295,137.02,137.26,1314099994.0
2008-10-08 07:00:00,137.27,137.295,136.85,136.995,1422700000.0
2008-10-08 07:05:00,136.995,137.015,136.45,136.51,2102900013.0
2008-10-08 07:10:00,136.5,136.875,136.21,136.745,2594000012.0
2008-10-08 07:15:00,136.72,136.735,136.54,136.545,2343899987.0
2008-10-08 07:20:00,136.54,136.54,135.785,135.8,2194600000.0
2008-10-08 07:25:00,135.815,136.155,135.645,135.94,2894600001.0
2008-10-08 07:30:00,135.94,136.18,135.465,135.48,2862300004.0
2008-10-08 07:35:00,135.48,135.48,135.03,135.17,2348300006.0
2008-10-08 07:40:00,135.16,136.09,135.16,135.525,3159099996.0
2008-10-08 07:45:00,135.525,135.72,135.315,135.315,3079800000.0
2008-10-08 07:50:00,135.33,135.745,135.32,135.585,2456299997.0
2008-10-08 07:55:00,135.58,136.02,135.555,135.66,2214700003.0
2008-10-08 08:00:00,135.665,135.8,135.395,135.76,2769300005.0
2008-10-08 08:05:00,135.76,135.84,135.595,135.75,2476600000.0
2008-10-08 08:10:00,135.75,135.91,135.665,135.91,2501200000.0
2008-10-08 08:15:00,135.91,136.555,135.86,136.275,2533600000.0
2008-10-08 08:20:00,136.275,136.315,136.09,136.1,2519900000.0
2008-10-08 08:25:00,136.105,136.23,135.96,135.98,2092000005.0
2008-10-08 08:30:00,135.98,136.13,135.905,136.08,2176700000.0
2008-10-08 08:35:00,136.09,136.555,136.07,136.185,2252300000.0
2008-10-08 08:40:00,136.185,136.33,135.93,136.32,2701100000.0
2008-10-08 08:45:00,136.325,136.355,136.075,136.125,3083500001.0
2008-10-08 08:50:00,136.115,136.145,135.95,135.975,2190300000.0
2008-10-08 08:55:00,135.975,136.03,135.555,135.775,2755300001.0
2008-10-08 09:00:00,135.775,136.285,135.65,136.26,2840399999.0
2008-10-08 09:05:00,136.255,136.88,136.255,136.795,3348800000.0
2008-10-08 09:10:00,136.795,138.785,136.795,137.83,3529499999.0
2008-10-08 09:15:00,137.855,138.045,137.535,137.55,3464699999.0
2008-10-08 09:20:00,137.55,137.67,137.045,137.385,3636600001.0
2008-10-08 09:25:00,137.385,137.465,136.98,137.005,3562300000.0
2008-10-08 09:30:00,137.005,137.25,136.825,137.145,3742100000.0
2008-10-08 09:35:00,137.15,137.255,136.94,137.255,3559900000.0
2008-10-08 09:40:00,137.255,137.295,137.055,137.16,3127700000.0
2008-10-08 09:45:00,137.16,137.16,136.79,136.8,3031500000.0
2008-10-08 09:50:00,136.8,137.075,136.685,136.685,2138000000.0
2008-10-08 09:55:00,136.7,136.78,136.23,136.24,3518500000.0
2008-10-08 10:00:00,136.25,136.39,136.14,136.27,3518500000.0
2008-10-08 10:05:00,136.28,136.55,136.19,136.46,3518500000.0
2008-10-08 10:10:00,136.45,137.03,136.43,136.78,3518500000.0
2008-10-08 10:15:00,136.77,136.77,136.49,136.69,3518500000.0
2008-10-08 10:20:00,136.68,136.93,136.39,136.4,3518500000.0
2008-10-08 10:25:00,136.39,136.62,136.38,136.47,3518500000.0
2008-10-08 10:30:00,136.46,136.66,136.39,136.47,3518500000.0
2008-10-08 10:35:00,136.49,136.59,136.25,136.42,3518500000.0
2008-10-08 10:40:00,136.43,136.56,136.38,136.45,3518500000.0
2008-10-08 10:45:00,136.49,136.62,136.41,136.62,3518500000.0
2008-10-08 10:50:00,136.61,136.61,136.18,136.33,3518500000.0
2008-10-08 10:55:00,136.31,136.43,136.25,136.39,3518500000.0
2008-10-08 11:00:00,136.38,136.41,136.06,136.12,3518500000.0
2008-10-08 11:05:00,136.14,136.16,135.5,135.61,3518500000.0
2008-10-08 11:10:00,135.62,136.03,135.5,135.65,3518500000.0
2008-10-08 11:15:00,135.63,135.87,135.45,135.7,3518500000.0
2008-10-08 11:20:00,135.71,135.91,135.38,135.91,3518500000.0
2008-10-08 11:25:00,135.89,135.95,135.41,135.59,3518500000.0
2008-10-08 11:30:00,135.61,135.69,135.02,135.03,3518500000.0
2008-10-08 11:35:00,135.02,135.02,134.42,134.53,3518500000.0
2008-10-08 11:40:00,134.44,135.03,134.44,134.84,3518500000.0
2008-10-08 11:45:00,134.86,134.96,134.63,134.75,3518500000.0
2008-10-08 11:50:00,134.74,134.83,134.52,134.56,3518500000.0
2008-10-08 11:55:00,134.58,134.77,134.53,134.61,3518500000.0
2008-10-08 12:00:00,134.62,134.96,134.59,134.75,3518500000.0
2008-10-08 12:05:00,134.76,134.76,134.16,134.25,3518500000.0
2008-10-08 12:10:00,134.27,135.28,134.27,135.28,3518500000.0
2008-10-08 12:15:00,135.27,135.42,135.0,135.36,3518500000.0
2008-10-08 12:20:00,135.37,135.63,135.12,135.21,3518500000.0
2008-10-08 12:25:00,135.22,135.63,135.14,135.6,3518500000.0
2008-10-08 12:30:00,135.61,135.64,135.34,135.62,3518500000.0
2008-10-08 12:35:00,135.63,136.18,135.55,135.81,3518500000.0
2008-10-08 12:40:00,135.83,136.09,135.75,135.9,3518500000.0
2008-10-08 12:45:00,135.89,136.0,135.75,135.9,3518500000.0
2008-10-08 12:50:00,135.91,136.0,135.78,135.78,3518500000.0
2008-10-08 12:55:00,135.8,135.8,135.2,135.39,3518500000.0
2008-10-08 13:00:00,135.43,137.95,135.42,136.94,3518500000.0
2008-10-08 13:05:00,136.98,138.39,136.77,137.94,3518500000.0
2008-10-08 13:10:00,137.95,138.0,136.59,136.96,3518500000.0
2008-10-08 13:15:00,136.97,137.41,136.74,137.34,3518500000.0
2008-10-08 13:20:00,137.33,137.62,137.18,137.39,3518500000.0
2008-10-08 13:25:00,137.4,137.65,137.34,137.53,3518500000.0
2008-10-08 13:30:00,137.55,138.03,137.53,138.02,3518500000.0
2008-10-08 13:35:00,138.0,138.75,137.99,138.11,3518500000.0
2008-10-08 13:40:00,138.09,138.25,137.67,137.74,3518500000.0
2008-10-08 13:45:00,137.75,137.77,137.33,137.69,3518500000.0
2008-10-08 13:50:00,137.68,137.86,137.67,137.84,3518500000.0
2008-10-08 13:55:00,137.86,138.16,137.84,138.13,3518500000.0
2008-10-08 14:00:00,138.12,138.25,137.97,138.08,3518500000.0
2008-10-08 14:05:00,138.09,138.23,137.99,138.15,3518500000.0
2008-10-08 14:10:00,138.16,138.72,138.13,138.43,3518500000.0
2008-10-08 14:15:00,138.42,138.5,137.66,137.68,3518500000.0
2008-10-08 14:20:00,137.67,137.75,137.3,137.66,3518500000.0
2008-10-08 14:25:00,137.53,137.63,136.69,136.71,3518500000.0
2008-10-08 14:30:00,136.72,137.02,136.63,136.63,3518500000.0
2008-10-08 14:35:00,136.67,136.69,136.16,136.37,3518500000.0
2008-10-08 14:40:00,136.38,136.65,136.06,136.13,3518500000.0
2008-10-08 14:45:00,136.11,136.31,135.64,136.09,3518500000.0
2008-10-08 14:50:00,136.11,136.45,135.95,136.45,3518500000.0
2008-10-08 14:55:00,136.44,136.52,136.12,136.12,3518500000.0
2008-10-08 15:00:00,136.11,136.11,135.47,135.67,3518500000.0
2008-10-08 15:05:00,135.66,135.89,135.4,135.56,3518500000.0
2008-10-08 15:10:00,135.58,135.95,135.53,135.68,3518500000.0
2008-10-08 15:15:00,135.69,135.78,135.53,135.75,3518500000.0
2008-10-08 15:20:00,135.82,135.96,135.66,135.93,3518500000.0
2008-10-08 15:25:00,135.92,135.93,135.65,135.78,3518500000.0
2008-10-08 15:30:00,135.77,136.56,135.62,136.56,3518500000.0
2008-10-08 15:35:00,136.57,137.13,136.34,137.12,3518500000.0
2008-10-08 15:40:00,137.11,137.15,136.67,137.05,3518500000.0
2008-10-08 15:45:00,137.12,137.25,136.77,137.23,3518500000.0
2008-10-08 15:50:00,137.22,137.45,136.78,137.0,3518500000.0
2008-10-08 15:55:00,137.03,137.25,136.96,137.21,3518500000.0
2008-10-08 16:00:00,137.19,137.61,137.16,137.59,3518500000.0
2008-10-08 16:05:00,137.58,137.59,136.79,136.94,3518500000.0
2008-10-08 16:10:00,136.93,137.36,136.92,137.33,3518500000.0
2008-10-08 16:15:00,137.31,137.31,136.6,136.73,3518500000.0
2008-10-08 16:20:00,136.72,136.96,136.34,136.89,3518500000.0
2008-10-08 16:25:00,136.9,136.91,136.46,136.88,3518500000.0
2008-10-08 16:30:00,136.89,137.25,136.88,137.06,3518500000.0
2008-10-08 16:35:00,137.05,137.07,136.63,136.75,3518500000.0
2008-10-08 16:40:00,136.77,136.8,136.3,136.33,3518500000.0
2008-10-08 16:45:00,136.34,136.63,136.28,136.59,3518500000.0
2008-10-08 16:50:00,136.58,136.62,136.33,136.43,3518500000.0
2008-10-08 16:55:00,136.41,136.75,136.28,136.39,3518500000.0
2008-10-08 17:00:00,136.38,136.65,136.36,136.5,3518500000.0
2008-10-08 17:05:00,136.53,136.59,136.34,136.53,3518500000.0
2008-10-08 17:10:00,136.56,136.58,136.22,136.39,3518500000.0
2008-10-08 17:15:00,136.44,136.78,136.42,136.77,3518500000.0
2008-10-08 17:20:00,136.78,136.78,136.53,136.64,3518500000.0
2008-10-08 17:25:00,136.65,136.83,136.54,136.63,3518500000.0
2008-10-08 17:30:00,136.64,136.73,136.53,136.63,3518500000.0
2008-10-08 17:35:00,136.64,136.64,136.19,136.47,3518500000.0
2008-10-08 17:40:00,136.46,136.59,136.34,136.48,3518500000.0
2008-10-08 17:45:00,136.47,136.62,136.28,136.52,3518500000.0
2008-10-08 17:50:00,136.53,136.59,136.4,136.53,3518500000.0
2008-10-08 17:55:00,136.52,136.52,136.25,136.44,3518500000.0
2008-10-08 18:00:00,136.43,136.47,136.27,136.4,3518500000.0
2008-10-08 18:05:00,136.41,136.41,135.78,135.84,3518500000.0
2008-10-08 18:10:00,135.85,136.12,135.69,136.11,3518500000.0
2008-10-08 18:15:00,136.13,136.33,136.09,136.31,3518500000.0
2008-10-08 18:20:00,136.28,136.37,136.16,136.16,3518500000.0
2008-10-08 18:25:00,136.17,136.21,135.95,136.0,3518500000.0
2008-10-08 18:30:00,136.02,136.28,135.87,136.09,3518500000.0
2008-10-08 18:35:00,136.06,136.28,135.94,136.19,3518500000.0
2008-10-08 18:40:00,136.18,136.5,136.09,136.12,3518500000.0
2008-10-08 18:45:00,136.13,136.14,135.93,136.12,3518500000.0
2008-10-08 18:50:00,136.11,136.25,135.86,135.95,3518500000.0
2008-10-08 18:55:00,135.94,135.99,135.71,135.89,3518500000.0
2008-10-08 19:00:00,135.88,136.73,135.88,136.59,3518500000.0
2008-10-08 19:05:00,136.58,136.92,136.47,136.91,3518500000.0
2008-10-08 19:10:00,136.9,137.08,136.69,137.03,3518500000.0
2008-10-08 19:15:00,137.05,137.33,136.91,137.24,3518500000.0
2008-10-08 19:20:00,137.25,137.41,137.23,137.27,3518500000.0
2008-10-08 19:25:00,137.28,137.33,137.09,137.12,3518500000.0
2008-10-08 19:30:00,137.11,137.12,136.93,137.01,3518500000.0
2008-10-08 19:35:00,137.02,137.42,137.02,137.16,3518500000.0
2008-10-08 19:40:00,137.15,137.41,137.06,137.39,3518500000.0
2008-10-08 19:45:00,137.41,137.43,137.0,137.06,3518500000.0
2008-10-08 19:50:00,137.05,137.69,136.99,137.68,3518500000.0
2008-10-08 19:55:00,137.69,137.96,137.58,137.89,3518500000.0
2008-10-08 20:00:00,137.88,137.98,137.44,137.93,3518500000.0
2008-10-08 20:05:00,137.92,137.98,137.36,137.58,3518500000.0
2008-10-08 20:10:00,137.56,137.56,137.25,137.38,3518500000.0
2008-10-08 20:15:00,137.39,137.58,137.38,137.42,3518500000.0
2008-10-08 20:20:00,137.43,137.77,137.42,137.68,3518500000.0
2008-10-08 20:25:00,137.69,137.82,137.42,137.56,3518500000.0
2008-10-08 20:30:00,137.55,137.73,137.41,137.59,3518500000.0
2008-10-08 20:35:00,137.61,137.64,137.31,137.39,3518500000.0
2008-10-08 20:40:00,137.4,137.4,136.95,137.05,3518500000.0
2008-10-08 20:45:00,137.06,137.28,137.03,137.15,3518500000.0
2008-10-08 20:50:00,137.16,137.31,137.08,137.14,3518500000.0
2008-10-08 20:55:00,137.16,137.34,137.14,137.31,3518500000.0
2008-10-08 21:00:00,137.3,137.33,136.96,137.11,3518500000.0
2008-10-08 21:05:00,137.13,137.2,137.03,137.09,3518500000.0
2008-10-08 21:10:00,137.11,137.25,137.0,137.09,3518500000.0
2008-10-08 21:15:00,137.11,137.37,137.0,137.34,3518500000.0
2008-10-08 21:20:00,137.36,137.37,137.22,137.34,3518500000.0
2008-10-08 21:25:00,137.36,137.38,137.09,137.15,3518500000.0
2008-10-08 21:30:00,137.17,137.31,137.06,137.08,3518500000.0
2008-10-08 21:35:00,137.06,137.16,137.0,137.0,3518500000.0
2008-10-08 21:40:00,137.03,137.03,136.69,136.87,3518500000.0
2008-10-08 21:45:00,136.84,136.88,136.58,136.64,3518500000.0
2008-10-08 21:50:00,136.7,136.72,136.52,136.57,3518500000.0
2008-10-08 21:55:00,136.56,136.58,136.42,136.43,3518500000.0
2008-10-08 22:00:00,136.42,136.5,136.38,136.4,3518500000.0
2008-10-08 22:05:00,136.39,136.44,136.31,136.39,3518500000.0
2008-10-08 22:10:00,136.38,136.44,136.34,136.365,5815299976.0
2008-10-08 22:15:00,136.38,136.4,136.21,136.25,9168000060.0
2008-10-08 22:20:00,136.24,136.28,136.17,136.22,9168000060.0
2008-10-08 22:25:00,136.23,136.25,136.16,136.16,9168000060.0
2008-10-08 22:30:00,136.17,136.27,136.09,136.14,9168000060.0
2008-10-08 22:35:00,136.13,136.13,135.91,135.93,9168000060.0
2008-10-08 22:40:00,135.97,136.0,135.74,135.885,7121999997.0
2008-10-08 22:45:00,135.885,135.9,135.765,135.77,7918599998.0
2008-10-08 22:50:00,135.74,135.79,135.67,135.735,5445600005.0
2008-10-08 22:55:00,135.735,135.77,135.35,135.37,4818300018.0
2008-10-08 23:00:00,135.355,135.37,135.045,135.32,6417099981.0
2008-10-08 23:05:00,135.28,135.28,134.995,135.1,4992499979.0
2008-10-08 23:10:00,135.1,135.445,135.045,135.435,4028400011.0
2008-10-08 23:15:00,135.435,135.45,135.235,135.25,3917499983.0
2008-10-08 23:20:00,135.25,135.28,135.16,135.23,6127699967.0
2008-10-08 23:25:00,135.22,135.25,135.13,135.18,7671700056.0
2008-10-08 23:30:00,135.18,135.3,135.175,135.2,6182199931.0
2008-10-08 23:35:00,135.165,135.175,134.985,135.0,4655799976.0
2008-10-08 23:40:00,135.0,135.1,134.925,135.09,6316400014.0
2008-10-08 23:45:00,135.1,135.31,135.06,135.1,4660499990.0
2008-10-08 23:50:00,135.09,135.23,135.07,135.08,4991100005.0
2008-10-08 23:55:00,135.09,135.1,134.94,135.025,2451700010.0
2008-10-09 00:00:00,135.04,135.35,135.04,135.34,7011200020.0
2008-10-09 00:05:00,135.355,135.7,135.355,135.66,7346100015.0
2008-10-09 00:10:00,135.7,135.76,135.62,135.64,5048399963.0
2008-10-09 00:15:00,135.64,135.67,135.59,135.64,4852800010.0
2008-10-09 00:20:00,135.625,135.7,135.54,135.545,9435500033.0
2008-10-09 00:25:00,135.58,135.62,135.34,135.36,6480000005.0
2008-10-09 00:30:00,135.34,135.34,135.0,135.19,6480000005.0
2008-10-09 00:35:00,135.085,135.31,135.08,135.28,7088500035.0
2008-10-09 00:40:00,135.31,135.5,135.31,135.46,8796200017.0
2008-10-09 00:45:00,135.395,135.44,135.305,135.44,8086400004.0
2008-10-09 00:50:00,135.47,135.57,135.42,135.535,5389899961.0
2008-10-09 00:55:00,135.53,135.75,135.53,135.635,10440200026.0
2008-10-09 01:00:00,135.68,135.69,135.475,135.5,5150899973.0
2008-10-09 01:05:00,135.53,135.68,135.525,135.63,8771699963.0
2008-10-09 01:10:00,135.635,135.73,135.545,135.73,8151700059.0
2008-10-09 01:15:00,135.735,135.99,135.735,135.81,7100699999.0
2008-10-09 01:20:00,135.78,135.81,135.53,135.7,6958999985.0
2008-10-09 01:25:00,135.65,135.9,135.65,135.86,6958999985.0
2008-10-09 01:30:00,135.85,135.91,135.72,135.88,6958999985.0
2008-10-09 01:35:00,135.85,135.88,135.71,135.79,8117599988.0
2008-10-09 01:40:00,135.77,135.9,135.735,135.87,5798500022.0
2008-10-09 01:45:00,135.9,136.03,135.87,136.0,3310099994.0
2008-10-09 01:50:00,136.0,136.06,135.84,135.88,10491500015.0
2008-10-09 01:55:00,135.91,135.91,135.69,135.78,10383499950.0
2008-10-09 02:00:00,135.77,136.09,135.73,136.09,10186499968.0
2008-10-09 02:05:00,136.08,136.11,135.96,136.06,9890999995.0
2008-10-09 02:10:00,136.08,136.19,136.0,136.17,9890999995.0
2008-10-09 02:15:00,136.16,136.34,136.13,136.25,9890999995.0
2008-10-09 02:20:00,136.24,136.47,136.21,136.47,9890999995.0
2008-10-09 02:25:00,136.48,136.63,136.39,136.59,9890999995.0
2008-10-09 02:30:00,136.56,136.84,136.53,136.73,9890999995.0
2008-10-09 02:35:00,136.71,136.73,136.33,136.34,9890999995.0
2008-10-09 02:40:00,136.33,136.33,136.07,136.15,9890999995.0
2008-10-09 02:45:00,136.14,136.34,136.14,136.31,9890999995.0
2008-10-09 02:50:00,136.3,136.33,135.52,135.68,9890999995.0
2008-10-09 02:55:00,135.67,135.92,135.63,135.78,9890999995.0
2008-10-09 03:00:00,135.8,135.96,135.66,135.78,9890999995.0
2008-10-09 03:05:00,135.77,135.84,135.69,135.84,9890999995.0
2008-10-09 03:10:00,135.83,136.03,135.8,135.92,9652199991.0
2008-10-09 03:15:00,135.91,135.91,135.73,135.73,9546099964.0
2008-10-09 03:20:00,135.74,136.12,135.64,136.04,10554499880.0
2008-10-09 03:25:00,136.06,136.09,135.77,135.97,10554499880.0
2008-10-09 03:30:00,136.0,136.36,135.93,136.32,10554499880.0
2008-10-09 03:35:00,136.3,136.45,136.27,136.35,10554499880.0
2008-10-09 03:40:00,136.37,136.6,136.26,136.28,10554499880.0
2008-10-09 03:45:00,136.3,136.59,136.29,136.52,10554499880.0
2008-10-09 03:50:00,136.51,137.06,136.44,136.98,10554499880.0
2008-10-09 03:55:00,136.97,137.16,136.81,136.91,10554499880.0
2008-10-09 04:00:00,136.88,136.91,136.27,136.61,10554499880.0
2008-10-09 04:05:00,136.62,137.19,136.61,137.02,10554499880.0
2008-10-09 04:10:00,137.03,137.18,136.7,136.7,10554499880.0
2008-10-09 04:15:00,136.71,136.9,136.71,136.78,10554499880.0
2008-10-09 04:20:00,136.77,136.91,136.72,136.81,10554499880.0
2008-10-09 04:25:00,136.82,137.06,136.805,137.05,10067899919.0
2008-10-09 04:30:00,137.03,137.34,137.02,137.34,9743499945.0
2008-10-09 04:35:00,137.36,137.65,137.3,137.62,9743499945.0
2008-10-09 04:40:00,137.63,137.86,137.62,137.65,9743499945.0
2008-10-09 04:45:00,137.64,137.68,137.5,137.63,9743499945.0
2008-10-09 04:50:00,137.64,137.78,137.59,137.63,9743499945.0
2008-10-09 04:55:00,137.62,137.63,137.43,137.44,10359000035.0
2008-10-09 05:00:00,137.45,137.46,137.31,137.33,8587799996.0
2008-10-09 05:05:00,137.31,137.49,137.31,137.48,7406999970.0
2008-10-09 05:10:00,137.47,137.56,137.41,137.455,7406999970.0
2008-10-09 05:15:00,137.47,137.53,137.42,137.48,3973000030.0
2008-10-09 05:20:00,137.47,137.49,137.39,137.45,4377900023.0
2008-10-09 05:25:00,137.46,137.62,137.45,137.61,5997499995.0
2008-10-09 05:30:00,137.59,137.77,137.5,137.75,5997499995.0
2008-10-09 05:35:00,137.77,138.24,137.73,138.05,5997499995.0
2008-10-09 05:40:00,138.06,138.09,137.67,137.92,5997499995.0
2008-10-09 05:45:00,137.94,138.16,137.93,138.03,5997499995.0
2008-10-09 05:50:00,138.02,138.23,137.95,138.18,5997499995.0
2008-10-09 05:55:00,138.17,138.39,138.06,138.32,5997499995.0
2008-10-09 06:00:00,138.3,138.37,138.26,138.28,5997499995.0
2008-10-09 06:05:00,138.27,138.3,137.75,137.86,5997499995.0
2008-10-09 06:10:00,137.88,138.08,137.86,137.99,5997499995.0
2008-10-09 06:15:00,137.97,138.11,137.82,138.06,5997499995.0
2008-10-09 06:20:00,138.05,138.06,137.76,137.81,8204300007.0
2008-10-09 06:25:00,137.83,137.9,137.68,137.72,9675500015.0
2008-10-09 06:30:00,137.71,137.96,137.71,137.92,9675500015.0
2008-10-09 06:35:00,137.91,137.95,137.81,137.95,9675500015.0
2008-10-09 06:40:00,137.96,137.98,137.78,137.9,9675500015.0
2008-10-09 06:45:00,137.92,137.97,137.81,137.94,9675500015.0
2008-10-09 06:50:00,137.95,137.96,137.67,137.73,9675500015.0
2008-10-09 06:55:00,137.74,137.78,137.66,137.73,9675500015.0
2008-10-09 07:00:00,137.74,137.76,137.52,137.53,9675500015.0
2008-10-09 07:05:00,137.52,137.52,137.27,137.35,9675500015.0
2008-10-09 07:10:00,137.33,137.42,137.0,137.22,9675500015.0
2008-10-09 07:15:00,137.23,137.42,137.22,137.34,9675500015.0
2008-10-09 07:20:00,137.35,137.35,136.96,137.06,9675500015.0
2008-10-09 07:25:00,137.07,137.24,137.04,137.24,9675500015.0
2008-10-09 07:30:00,137.25,137.4,137.11,137.14,9675500015.0
2008-10-09 07:35:00,137.13,137.14,137.06,137.09,9675500015.0
2008-10-09 07:40:00,137.075,137.24,137.07,137.16,10302299927.0
2008-10-09 07:45:00,137.15,137.15,136.96,137.12,10458999905.0
2008-10-09 07:50:00,137.11,137.27,137.03,137.13,10458999905.0
2008-10-09 07:55:00,137.12,137.21,137.07,137.21,10458999905.0
2008-10-09 08:00:00,137.2,137.45,137.19,137.45,10458999905.0
2008-10-09 08:05:00,137.44,137.87,137.41,137.8,10458999905.0
2008-10-09 08:10:00,137.79,138.15,137.77,138.02,10458999905.0
2008-10-09 08:15:00,138.01,138.02,137.87,137.95,10458999905.0
2008-10-09 08:20:00,137.94,138.07,137.68,137.89,10458999905.0
2008-10-09 08:25:00,137.88,138.09,137.74,138.09,10458999905.0
2008-10-09 08:30:00,138.08,138.27,138.06,138.25,10458999905.0
2008-10-09 08:35:00,138.24,138.44,137.93,137.93,10458999905.0
2008-10-09 08:40:00,137.92,138.09,137.84,137.98,10458999905.0
2008-10-09 08:45:00,137.97,137.97,137.53,137.8,10458999905.0
2008-10-09 08:50:00,137.78,137.88,137.63,137.78,10458999905.0
2008-10-09 08:55:00,137.77,138.36,137.75,137.84,10458999905.0
2008-10-09 09:00:00,137.88,138.0,137.67,137.69,10458999905.0
2008-10-09 09:05:00,137.7,137.74,137.62,137.64,10458999905.0
2008-10-09 09:10:00,137.63,137.89,137.53,137.86,10458999905.0
2008-10-09 09:15:00,137.89,137.92,137.74,137.86,10458999905.0
2008-10-09 09:20:00,137.84,138.09,137.83,137.91,10458999905.0
2008-10-09 09:25:00,137.92,138.24,137.91,138.12,10458999905.0
2008-10-09 09:30:00,138.13,138.34,138.12,138.31,10458999905.0
2008-10-09 09:35:00,138.3,138.34,138.25,138.31,10458999905.0
2008-10-09 09:40:00,138.33,138.46,138.28,138.34,10458999905.0
2008-10-09 09:45:00,138.36,138.88,138.31,138.87,10458999905.0
2008-10-09 09:50:00,138.86,139.12,138.61,138.95,10458999905.0
2008-10-09 09:55:00,138.96,139.02,138.75,138.96,10458999905.0
2008-10-09 10:00:00,138.95,139.0,138.75,138.81,10458999905.0
2008-10-09 10:05:00,138.8,138.81,138.53,138.75,10458999905.0
2008-10-09 10:10:00,138.78,139.11,138.75,139.09,10458999905.0
2008-10-09 10:15:00,139.08,139.18,138.92,139.05,10458999905.0
2008-10-09 10:20:00,139.06,139.43,139.06,139.2,10458999905.0
2008-10-09 10:25:00,139.19,139.48,139.19,139.39,10458999905.0
2008-10-09 10:30:00,139.38,139.72,139.37,139.56,10458999905.0
2008-10-09 10:35:00,139.55,139.56,139.28,139.28,10458999905.0
2008-10-09 10:40:00,139.3,139.38,139.09,139.15,10458999905.0
2008-10-09 10:45:00,139.16,139.22,139.05,139.13,10458999905.0
2008-10-09 10:50:00,139.14,139.39,139.11,139.36,10458999905.0
2008-10-09 10:55:00,139.37,139.49,139.31,139.48,10458999905.0
2008-10-09 11:00:00,139.49,139.59,139.46,139.48,10458999905.0
2008-10-09 11:05:00,139.49,139.5,139.06,139.11,10458999905.0
2008-10-09 11:10:00,139.12,139.23,139.1,139.13,10458999905.0
2008-10-09 11:15:00,139.11,139.14,138.96,138.97,10458999905.0
2008-10-09 11:20:00,138.96,139.02,138.6,138.63,10458999905.0
2008-10-09 11:25:00,138.61,138.8,138.55,138.78,10458999905.0
2008-10-09 11:30:00,138.8,138.84,138.63,138.64,10458999905.0
2008-10-09 11:35:00,138.65,138.86,138.56,138.81,10458999905.0
2008-10-09 11:40:00,138.8,138.81,138.53,138.58,10458999905.0
2008-10-09 11:45:00,138.56,138.62,138.5,138.58,10458999905.0
2008-10-09 11:50:00,138.56,138.81,138.56,138.72,10458999905.0
2008-10-09 11:55:00,138.73,138.83,138.72,138.75,10458999905.0
2008-10-09 12:00:00,138.77,138.81,138.63,138.69,10458999905.0
2008-10-09 12:05:00,138.68,138.86,138.62,138.81,10458999905.0
2008-10-09 12:10:00,138.8,138.91,138.68,138.7,10458999905.0
2008-10-09 12:15:00,138.71,138.72,138.55,138.71,10458999905.0
2008-10-09 12:20:00,138.72,138.75,138.31,138.43,10458999905.0
2008-10-09 12:25:00,138.44,138.46,138.02,138.09,10458999905.0
2008-10-09 12:30:00,138.11,138.19,137.88,137.96,10458999905.0
2008-10-09 12:35:00,137.95,137.98,137.73,137.86,10458999905.0
2008-10-09 12:40:00,137.84,137.88,137.63,137.74,10458999905.0
2008-10-09 12:45:00,137.75,137.88,137.71,137.75,10458999905.0
2008-10-09 12:50:00,137.77,137.93,137.56,137.86,10458999905.0
2008-10-09 12:55:00,137.87,137.9,137.75,137.87,10458999905.0
2008-10-09 13:00:00,137.88,137.89,137.55,137.56,10458999905.0
2008-10-09 13:05:00,137.57,137.66,137.28,137.62,10458999905.0
2008-10-09 13:10:00,137.61,137.65,137.5,137.65,10458999905.0
2008-10-09 13:15:00,137.64,137.73,137.39,137.69,10458999905.0
2008-10-09 13:20:00,137.68,137.93,137.56,137.93,10458999905.0
2008-10-09 13:25:00,137.94,138.12,137.89,138.06,10458999905.0
2008-10-09 13:30:00,138.08,138.28,138.06,138.22,10458999905.0
2008-10-09 13:35:00,138.23,138.42,138.2,138.23,10458999905.0
2008-10-09 13:40:00,138.24,138.24,138.03,138.11,10458999905.0
2008-10-09 13:45:00,138.09,138.18,138.0,138.09,10458999905.0
2008-10-09 13:50:00,138.08,138.11,137.88,137.96,10458999905.0
2008-10-09 13:55:00,137.97,138.02,137.8,137.81,10458999905.0
2008-10-09 14:00:00,137.83,137.92,137.67,137.72,10458999905.0
2008-10-09 14:05:00,137.71,137.94,137.7,137.84,10458999905.0
2008-10-09 14:10:00,137.81,137.99,137.73,137.81,10458999905.0
2008-10-09 14:15:00,137.83,137.95,137.74,137.9,10458999905.0
2008-10-09 14:20:00,137.89,138.21,137.88,138.21,10458999905.0
2008-10-09 14:25:00,138.22,138.23,137.92,137.99,10458999905.0
2008-10-09 14:30:00,138.02,138.22,137.95,138.17,10458999905.0
2008-10-09 14:35:00,138.18,138.33,138.15,138.31,10458999905.0
2008-10-09 14:40:00,138.33,138.37,138.21,138.25,10458999905.0
2008-10-09 14:45:00,138.27,138.37,138.21,138.25,10458999905.0
2008-10-09 14:50:00,138.24,138.49,137.97,137.97,10458999905.0
2008-10-09 14:55:00,137.98,138.13,137.91,137.92,10458999905.0
2008-10-09 15:00:00,137.91,138.18,137.81,138.13,10458999905.0
2008-10-09 15:05:00,138.12,138.19,138.06,138.06,10458999905.0
2008-10-09 15:10:00,138.08,138.31,138.05,138.27,10458999905.0
2008-10-09 15:15:00,138.28,138.45,138.25,138.33,10458999905.0
2008-10-09 15:20:00,138.34,138.61,138.34,138.58,10458999905.0
2008-10-09 15:25:00,138.59,138.75,138.41,138.44,10458999905.0
2008-10-09 15:30:00,138.45,138.63,138.4,138.49,10458999905.0
2008-10-09 15:35:00,138.48,138.56,138.25,138.38,10458999905.0
2008-10-09 15:40:00,138.39,138.9,138.34,138.84,10458999905.0
2008-10-09 15:45:00,138.86,138.93,138.65,138.75,10458999905.0
2008-10-09 15:50:00,138.74,138.8,138.59,138.63,10458999905.0
2008-10-09 15:55:00,138.64,138.68,138.06,138.25,10458999905.0
2008-10-09 16:00:00,138.31,138.33,137.88,138.06,10458999905.0
2008-10-09 16:05:00,138.05,138.31,137.93,138.14,10458999905.0
2008-10-09 16:10:00,138.15,138.28,138.05,138.22,10458999905.0
2008-10-09 16:15:00,138.23,138.33,138.09,138.22,10458999905.0
2008-10-09 16:20:00,138.21,138.31,137.96,137.96,10458999905.0
2008-10-09 16:25:00,137.98,138.0,137.39,137.46,10458999905.0
2008-10-09 16:30:00,137.47,138.03,137.46,137.9,10458999905.0
2008-10-09 16:35:00,137.91,138.18,137.67,137.68,10458999905.0
2008-10-09 16:40:00,137.67,137.96,137.25,137.31,10458999905.0
2008-10-09 16:45:00,137.28,137.53,137.25,137.41,10458999905.0
2008-10-09 16:50:00,137.42,137.43,137.22,137.34,10458999905.0
2008-10-09 16:55:00,137.36,137.42,137.21,137.39,10458999905.0
2008-10-09 17:00:00,137.38,137.48,137.06,137.06,10458999905.0
2008-10-09 17:05:00,137.08,137.16,136.49,136.92,10458999905.0
2008-10-09 17:10:00,136.91,137.31,136.74,137.28,10458999905.0
2008-10-09 17:15:00,137.3,137.53,137.18,137.4,10458999905.0
2008-10-09 17:20:00,137.41,137.53,137.2,137.2,10458999905.0
2008-10-09 17:25:00,137.19,137.25,136.94,137.14,10458999905.0
2008-10-09 17:30:00,137.13,137.38,137.02,137.22,10458999905.0
2008-10-09 17:35:00,137.21,138.06,137.21,137.72,10458999905.0
2008-10-09 17:40:00,137.7,137.88,137.44,137.83,10458999905.0
2008-10-09 17:45:00,137.84,138.11,137.69,137.69,10458999905.0
2008-10-09 17:50:00,137.68,138.0,137.62,137.67,10458999905.0
2008-10-09 17:55:00,137.68,137.75,137.34,137.38,10458999905.0
2008-10-09 18:00:00,137.37,137.55,137.25,137.28,10458999905.0
2008-10-09 18:05:00,137.27,137.5,137.16,137.48,10458999905.0
2008-10-09 18:10:00,137.47,137.47,137.2,137.27,10458999905.0
2008-10-09 18:15:00,137.31,137.48,137.26,137.43,10458999905.0
2008-10-09 18:20:00,137.45,137.53,137.33,137.49,10458999905.0
2008-10-09 18:25:00,137.48,137.48,137.28,137.33,10458999905.0
2008-10-09 18:30:00,137.34,137.38,137.02,137.15,10458999905.0
2008-10-09 18:35:00,137.16,137.2,137.06,137.16,10458999905.0
2008-10-09 18:40:00,137.15,137.18,136.96,137.06,10458999905.0
2008-10-09 18:45:00,137.08,137.09,136.88,137.0,10458999905.0
2008-10-09 18:50:00,136.86,137.0,136.8,136.98,10458999905.0
2008-10-09 18:55:00,136.97,137.03,136.83,136.9,10458999905.0
2008-10-09 19:00:00,136.89,136.96,136.87,136.92,10458999905.0
2008-10-09 19:05:00,136.93,137.02,136.83,136.97,10458999905.0
2008-10-09 19:10:00,136.98,137.22,136.93,137.15,10458999905.0
2008-10-09 19:15:00,137.14,137.29,137.12,137.12,10458999905.0
2008-10-09 19:20:00,137.11,137.46,137.09,137.44,10458999905.0
2008-10-09 19:25:00,137.42,137.59,137.22,137.53,10458999905.0
2008-10-09 19:30:00,137.52,137.68,137.46,137.51,10458999905.0
2008-10-09 19:35:00,137.52,137.59,137.37,137.37,10458999905.0
2008-10-09 19:40:00,137.36,137.56,137.34,137.52,10458999905.0
2008-10-09 19:45:00,137.53,137.71,137.38,137.62,10458999905.0
2008-10-09 19:50:00,137.66,137.7,137.59,137.61,10458999905.0
2008-10-09 19:55:00,137.6,137.78,137.59,137.68,10458999905.0
2008-10-09 20:00:00,137.69,137.87,137.68,137.8,10458999905.0
2008-10-09 20:05:00,137.81,137.86,137.68,137.86,10458999905.0
2008-10-09 20:10:00,137.87,137.88,137.6,137.78,10458999905.0
2008-10-09 20:15:00,137.77,137.87,137.43,137.49,10458999905.0
2008-10-09 20:20:00,137.48,137.5,137.32,137.45,10458999905.0
2008-10-09 20:25:00,137.43,137.61,137.43,137.5,10458999905.0
2008-10-09 20:30:00,137.49,137.62,137.42,137.45,10458999905.0
2008-10-09 20:35:00,137.46,137.56,137.37,137.42,10458999905.0
2008-10-09 20:40:00,137.41,137.5,137.21,137.34,10458999905.0
2008-10-09 20:45:00,137.33,137.48,137.19,137.33,7619799917.0
2008-10-09 20:50:00,137.31,137.36,137.06,137.14,5726999925.0
2008-10-09 20:55:00,137.13,137.4,137.11,137.31,5726999925.0
2008-10-09 21:00:00,137.3,137.31,136.89,136.92,5726999925.0
2008-10-09 21:05:00,136.89,137.19,136.83,137.06,5726999925.0
2008-10-09 21:10:00,137.03,137.08,136.63,136.65,5726999925.0
2008-10-09 21:15:00,136.66,136.84,136.33,136.33,5726999925.0
2008-10-09 21:20:00,136.34,136.49,136.24,136.48,5726999925.0
2008-10-09 21:25:00,136.46,136.47,136.11,136.16,5726999925.0
2008-10-09 21:30:00,136.13,136.23,136.03,136.06,5726999925.0
2008-10-09 21:35:00,136.08,136.19,135.99,136.02,5726999925.0
2008-10-09 21:40:00,136.0,136.12,135.92,135.94,5726999925.0
2008-10-09 21:45:00,135.95,135.97,135.4,135.4,5726999925.0
2008-10-09 21:50:00,135.41,136.16,135.41,136.11,5726999925.0
2008-10-09 21:55:00,136.12,136.42,135.94,135.94,5726999925.0
2008-10-09 22:00:00,135.93,136.02,135.55,135.64,5726999925.0
2008-10-09 22:05:00,135.65,135.78,135.41,135.77,5726999925.0
2008-10-09 22:10:00,135.75,135.81,135.5,135.5,5726999925.0
2008-10-09 22:15:00,135.53,135.53,135.34,135.4,5726999925.0
2008-10-09 22:20:00,135.44,135.68,135.41,135.65,10173000040.0
2008-10-09 22:25:00,135.64,135.75,135.53,135.64,10173000040.0
2008-10-09 22:30:00,135.63,135.69,135.59,135.66,9062100038.0
2008-10-09 22:35:00,135.65,135.77,135.63,135.665,4618500030.0
2008-10-09 22:40:00,135.67,135.77,135.65,135.77,5543499985.0
2008-10-09 22:45:00,135.78,135.9,135.64,135.65,6229499991.0
2008-10-09 22:50:00,135.62,135.8,135.62,135.79,6735000017.0
2008-10-09 22:55:00,135.82,135.86,135.7,135.79,5666199976.0
2008-10-09 23:00:00,135.775,135.82,135.495,135.525,1489500003.0
2008-10-09 23:05:00,135.54,135.57,135.435,135.46,9615000025.0
2008-10-09 23:10:00,135.5,135.57,135.29,135.43,3291999995.0
2008-10-09 23:15:00,135.405,135.44,135.28,135.35,5674399989.0
2008-10-09 23:20:00,135.34,135.34,135.15,135.2,7365500039.0
2008-10-09 23:25:00,135.17,135.3,135.145,135.25,6106800033.0
2008-10-09 23:30:00,135.26,135.29,135.12,135.14,5989500015.0
2008-10-09 23:35:00,135.125,135.3,135.115,135.28,3747900055.0
2008-10-09 23:40:00,135.26,135.34,135.145,135.15,6786500011.0
2008-10-09 23:45:00,135.15,135.2,135.15,135.19,5001699983.0
2008-10-09 23:50:00,135.195,135.49,135.195,135.48,5925000019.0
2008-10-09 23:55:00,135.465,135.53,135.465,135.48,5661999992.0
2008-10-10 00:00:00,135.445,135.46,135.195,135.2,6366200007.0
2008-10-10 00:05:00,135.195,135.21,135.1,135.18,7533500008.0
2008-10-10 00:10:00,135.16,135.41,135.16,135.2,6774899952.0
2008-10-10 00:15:00,135.2,135.37,135.19,135.295,3523100004.0
2008-10-10 00:20:00,135.31,135.52,135.29,135.52,5953800029.0
2008-10-10 00:25:00,135.53,135.77,135.53,135.59,4731800039.0
2008-10-10 00:30:00,135.56,135.64,135.48,135.51,4589699991.0
2008-10-10 00:35:00,135.51,135.59,135.47,135.51,5532899959.0
2008-10-10 00:40:00,135.47,135.63,135.445,135.47,7659699985.0
2008-10-10 00:45:00,135.45,135.53,135.27,135.4,8938599998.0
2008-10-10 00:50:00,135.395,135.47,135.275,135.42,8427100016.0
2008-10-10 00:55:00,135.42,135.42,135.31,135.31,6066199994.0
2008-10-10 01:00:00,135.3,135.32,135.21,135.25,4655400022.0
2008-10-10 01:05:00,135.255,135.44,135.245,135.44,8503800072.0
2008-10-10 01:10:00,135.415,135.51,135.3,135.3,6944600025.0
2008-10-10 01:15:00,135.31,135.31,135.15,135.15,6666500010.0
2008-10-10 01:20:00,135.16,135.37,134.92,134.98,6666500010.0
2008-10-10 01:25:00,134.99,134.99,134.66,134.74,6666500010.0
2008-10-10 01:30:00,134.73,134.85,134.44,134.77,6666500010.0
2008-10-10 01:35:00,134.79,134.79,134.53,134.6,6666500010.0
2008-10-10 01:40:00,134.63,134.77,134.42,134.43,6666500010.0
2008-10-10 01:45:00,134.35,134.41,134.08,134.08,6666500010.0
2008-10-10 01:50:00,134.09,134.2,133.59,134.01,6666500010.0
2008-10-10 01:55:00,134.03,134.48,133.81,134.31,6666500010.0
2008-10-10 02:00:00,134.28,134.31,133.88,134.15,6666500010.0
2008-10-10 02:05:00,134.13,134.21,134.02,134.03,6666500010.0
2008-10-10 02:10:00,134.05,134.06,132.92,132.97,6666500010.0
2008-10-10 02:15:00,132.96,133.78,132.81,133.63,6666500010.0
2008-10-10 02:20:00,133.58,133.8,133.4,133.68,6666500010.0
2008-10-10 02:25:00,133.66,133.89,133.52,133.78,6666500010.0
2008-10-10 02:30:00,133.79,133.87,133.18,133.47,6666500010.0
2008-10-10 02:35:00,133.46,133.89,133.35,133.88,6666500010.0
2008-10-10 02:40:00,133.85,134.06,133.79,134.04,6666500010.0
2008-10-10 02:45:00,134.03,134.21,133.95,134.01,6666500010.0
2008-10-10 02:50:00,134.0,134.32,133.91,134.24,6666500010.0
2008-10-10 02:55:00,134.25,134.39,134.12,134.13,6666500010.0
2008-10-10 03:00:00,134.14,134.26,133.87,134.24,6666500010.0
2008-10-10 03:05:00,134.22,135.24,134.21,135.06,6666500010.0
2008-10-10 03:10:00,135.04,135.26,134.93,134.97,6666500010.0
2008-10-10 03:15:00,134.98,135.24,134.87,135.16,6666500010.0
2008-10-10 03:20:00,135.17,135.18,134.95,135.04,6666500010.0
2008-10-10 03:25:00,135.05,135.48,134.91,135.21,6666500010.0
2008-10-10 03:30:00,135.2,135.2,134.79,134.81,6666500010.0
2008-10-10 03:35:00,134.8,134.83,134.47,134.59,6666500010.0
2008-10-10 03:40:00,134.6,134.62,134.08,134.14,6666500010.0
2008-10-10 03:45:00,134.16,134.64,134.02,134.64,6666500010.0
2008-10-10 03:50:00,134.6,134.65,134.45,134.5,4930999990.0
2008-10-10 03:55:00,134.49,134.86,134.49,134.62,4515999975.0
2008-10-10 04:00:00,134.64,134.69,134.34,134.36,5654799954.0
2008-10-10 04:05:00,134.35,134.45,134.3,134.43,6761499960.0
2008-10-10 04:10:00,134.42,134.54,134.28,134.4,8151500040.0
2008-10-10 04:15:00,134.42,134.49,134.39,134.48,9976400069.0
2008-10-10 04:20:00,134.47,134.77,134.41,134.74,10528000005.0
2008-10-10 04:25:00,134.72,134.76,134.59,134.61,10528000005.0
2008-10-10 04:30:00,134.6,134.87,134.57,134.85,4573300005.0
2008-10-10 04:35:00,134.86,134.88,134.78,134.85,3853499999.0
2008-10-10 04:40:00,134.85,134.89,134.745,134.83,6282800025.0
2008-10-10 04:45:00,134.84,134.87,134.73,134.75,4472000046.0
2008-10-10 04:50:00,134.76,134.78,134.43,134.45,10272499985.0
2008-10-10 04:55:00,134.44,134.67,134.36,134.55,9122499965.0
2008-10-10 05:00:00,134.55,134.61,134.25,134.25,8903099993.0
2008-10-10 05:05:00,134.26,134.47,134.09,134.47,9901499995.0
2008-10-10 05:10:00,134.47,134.54,134.12,134.24,9905499990.0
2008-10-10 05:15:00,134.23,134.24,134.1,134.1,5943299994.0
2008-10-10 05:20:00,134.08,134.44,134.05,134.28,9905499990.0
2008-10-10 05:25:00,134.27,134.51,134.12,134.37,9905499990.0
2008-10-10 05:30:00,134.4,134.4,133.96,134.08,9905499990.0
2008-10-10 05:35:00,134.09,134.31,134.07,134.28,9905499990.0
2008-10-10 05:40:00,134.29,134.34,134.13,134.32,9816599976.0
2008-10-10 05:45:00,134.28,134.295,133.94,134.03,9537699989.0
2008-10-10 05:50:00,134.015,134.25,134.015,134.12,8491500028.0
2008-10-10 05:55:00,134.13,134.14,133.85,133.89,7988400026.0
2008-10-10 06:00:00,133.85,133.88,133.53,133.65,10294500005.0
2008-10-10 06:05:00,133.67,134.0,133.6,133.97,10294500005.0
2008-10-10 06:10:00,133.98,134.01,133.69,133.79,10294500005.0
2008-10-10 06:15:00,133.8,133.81,133.6,133.65,10294500005.0
2008-10-10 06:20:00,133.66,133.68,133.4,133.5,10294500005.0
2008-10-10 06:25:00,133.49,133.54,133.39,133.41,10294500005.0
2008-10-10 06:30:00,133.42,133.99,133.36,133.95,10294500005.0
2008-10-10 06:35:00,133.94,134.03,133.75,133.98,10294500005.0
2008-10-10 06:40:00,133.99,134.03,133.71,133.71,10294500005.0
2008-10-10 06:45:00,133.73,133.81,133.67,133.69,10294500005.0
2008-10-10 06:50:00,133.7,133.8,133.64,133.69,10294500005.0
2008-10-10 06:55:00,133.68,133.94,133.65,133.93,10294500005.0
2008-10-10 07:00:00,133.95,134.11,133.9,134.07,8313900023.0
2008-10-10 07:05:00,134.1,134.4,133.93,133.93,5653499980.0
2008-10-10 07:10:00,133.92,134.27,133.88,134.25,5653499980.0
2008-10-10 07:15:00,134.26,134.51,134.21,134.45,8646750010.0
2008-10-10 07:20:00,134.44,134.53,134.36,134.46,10642250030.0
2008-10-10 07:25:00,134.48,134.75,134.32,134.66,10642250030.0
2008-10-10 07:30:00,134.59,134.63,134.28,134.39,10642250030.0
2008-10-10 07:35:00,134.38,134.66,134.28,134.61,10642250030.0
2008-10-10 07:40:00,134.62,134.92,134.52,134.75,10642250030.0
2008-10-10 07:45:00,134.76,134.89,134.54,134.67,10642250030.0
2008-10-10 07:50:00,134.66,134.68,134.31,134.32,10642250030.0
2008-10-10 07:55:00,134.31,134.4,134.13,134.19,10642250030.0
2008-10-10 08:00:00,134.21,134.22,133.79,133.92,10642250030.0
2008-10-10 08:05:00,133.91,134.05,133.87,133.89,10642250030.0
2008-10-10 08:10:00,133.88,134.05,133.5,133.61,10642250030.0
2008-10-10 08:15:00,133.62,133.79,133.38,133.52,10642250030.0
2008-10-10 08:20:00,133.51,133.54,133.19,133.35,10642250030.0
2008-10-10 08:25:00,133.34,133.83,133.29,133.76,10642250030.0
2008-10-10 08:30:00,133.75,134.32,133.73,134.32,10642250030.0
2008-10-10 08:35:00,134.31,134.46,134.18,134.46,10642250030.0
2008-10-10 08:40:00,134.45,134.54,134.18,134.25,10642250030.0
2008-10-10 08:45:00,134.24,134.36,133.87,134.02,10642250030.0
2008-10-10 08:50:00,134.0,134.44,133.85,134.36,10642250030.0
2008-10-10 08:55:00,134.35,134.35,133.96,134.05,10642250030.0
2008-10-10 09:00:00,134.06,134.08,133.85,133.88,10642250030.0
2008-10-10 09:05:00,133.87,134.21,133.87,134.17,10642250030.0
2008-10-10 09:10:00,134.18,134.18,133.98,134.12,10642250030.0
2008-10-10 09:15:00,134.13,134.14,133.94,133.97,10642250030.0
2008-10-10 09:20:00,133.96,134.05,133.78,133.81,10642250030.0
2008-10-10 09:25:00,133.83,134.06,133.76,134.03,10642250030.0
2008-10-10 09:30:00,134.04,134.9,134.04,134.59,10642250030.0
2008-10-10 09:35:00,134.58,134.9,134.54,134.9,10642250030.0
2008-10-10 09:40:00,134.89,135.15,134.74,135.03,10642250030.0
2008-10-10 09:45:00,135.02,135.08,134.94,134.95,10642250030.0
2008-10-10 09:50:00,134.94,134.95,134.52,134.84,10642250030.0
2008-10-10 09:55:00,134.85,135.09,134.78,134.96,10642250030.0
2008-10-10 10:00:00,134.97,135.12,134.86,134.95,10642250030.0
2008-10-10 10:05:00,134.94,134.96,134.78,134.81,10642250030.0
2008-10-10 10:10:00,134.8,134.96,134.75,134.84,10642250030.0
2008-10-10 10:15:00,134.86,135.06,134.81,134.87,10642250030.0
2008-10-10 10:20:00,134.88,135.02,134.54,134.64,10642250030.0
2008-10-10 10:25:00,134.63,134.72,134.39,134.44,10642250030.0
2008-10-10 10:30:00,134.45,134.73,134.43,134.68,10642250030.0
2008-10-10 10:35:00,134.67,134.78,134.55,134.75,10642250030.0
2008-10-10 10:40:00,134.76,135.08,134.74,135.02,10642250030.0
2008-10-10 10:45:00,135.01,135.03,134.78,134.84,10642250030.0
2008-10-10 10:50:00,134.83,134.96,134.81,134.91,10642250030.0
2008-10-10 10:55:00,134.9,135.09,134.85,135.03,10642250030.0
2008-10-10 11:00:00,135.06,135.17,135.0,135.05,10642250030.0
2008-10-10 11:05:00,135.04,135.14,134.86,134.89,10642250030.0
2008-10-10 11:10:00,134.9,134.96,134.77,134.86,10642250030.0
2008-10-10 11:15:00,134.85,134.9,134.46,134.51,10642250030.0
2008-10-10 11:20:00,134.5,134.64,134.41,134.63,10642250030.0
2008-10-10 11:25:00,134.64,134.71,134.45,134.64,10642250030.0
2008-10-10 11:30:00,134.63,134.67,134.29,134.3,10642250030.0
2008-10-10 11:35:00,134.28,134.4,134.18,134.23,10642250030.0
2008-10-10 11:40:00,134.22,134.23,134.01,134.1,10642250030.0
2008-10-10 11:45:00,134.11,134.28,134.1,134.2,10642250030.0
2008-10-10 11:50:00,134.21,134.27,134.09,134.25,10642250030.0
2008-10-10 11:55:00,134.26,134.31,134.19,134.25,10642250030.0
2008-10-10 12:00:00,134.26,134.45,134.23,134.43,10642250030.0
2008-10-10 12:05:00,134.42,134.46,134.26,134.36,10642250030.0
2008-10-10 12:10:00,134.35,134.46,134.28,134.37,10642250030.0
2008-10-10 12:15:00,134.38,134.56,134.27,134.3,10642250030.0
2008-10-10 12:20:00,134.28,134.42,134.25,134.41,10642250030.0
2008-10-10 12:25:00,134.42,134.45,134.11,134.11,10642250030.0
2008-10-10 12:30:00,134.1,134.1,133.71,133.72,10642250030.0
2008-10-10 12:35:00,133.74,134.21,133.72,134.13,10642250030.0
2008-10-10 12:40:00,134.18,134.19,133.73,133.79,10642250030.0
2008-10-10 12:45:00,133.8,133.91,133.73,133.85,10642250030.0
2008-10-10 12:50:00,133.86,134.13,133.82,134.06,10642250030.0
2008-10-10 12:55:00,134.05,134.07,133.85,134.03,10642250030.0
2008-10-10 13:00:00,133.99,134.12,133.89,134.12,10642250030.0
2008-10-10 13:05:00,134.13,134.34,134.09,134.19,10642250030.0
2008-10-10 13:10:00,134.22,134.35,134.07,134.12,10642250030.0
2008-10-10 13:15:00,134.11,134.32,134.09,134.32,10642250030.0
2008-10-10 13:20:00,134.31,134.36,134.03,134.05,10642250030.0
2008-10-10 13:25:00,134.04,134.25,133.92,134.24,10642250030.0
2008-10-10 13:30:00,134.25,134.5,134.25,134.39,10642250030.0
2008-10-10 13:35:00,134.4,134.48,134.35,134.46,10642250030.0
2008-10-10 13:40:00,134.45,134.46,134.25,134.25,10642250030.0
2008-10-10 13:45:00,134.24,134.29,134.16,134.21,10642250030.0
2008-10-10 13:50:00,134.22,134.31,134.13,134.31,10642250030.0
2008-10-10 13:55:00,134.3,134.31,134.09,134.09,10642250030.0
2008-10-10 14:00:00,134.08,134.38,133.99,134.33,10642250030.0
2008-10-10 14:05:00,134.34,134.71,134.34,134.68,10642250030.0
2008-10-10 14:10:00,134.67,134.76,134.61,134.68,10642250030.0
2008-10-10 14:15:00,134.67,134.78,134.58,134.68,10642250030.0
2008-10-10 14:20:00,134.69,134.77,134.55,134.73,10642250030.0
2008-10-10 14:25:00,134.72,134.72,134.45,134.6,10642250030.0
2008-10-10 14:30:00,134.58,134.61,134.37,134.42,10642250030.0
2008-10-10 14:35:00,134.43,134.49,134.14,134.24,10642250030.0
2008-10-10 14:40:00,134.23,134.31,134.11,134.2,10642250030.0
2008-10-10 14:45:00,134.19,134.19,133.8,133.82,10642250030.0
2008-10-10 14:50:00,133.83,134.11,133.76,133.77,10642250030.0
2008-10-10 14:55:00,133.78,133.96,133.47,133.48,10642250030.0
2008-10-10 15:00:00,133.49,133.65,133.25,133.59,10642250030.0
2008-10-10 15:05:00,133.58,133.99,133.52,133.65,10642250030.0
2008-10-10 15:10:00,133.64,133.73,133.37,133.49,10642250030.0
2008-10-10 15:15:00,133.5,133.84,133.49,133.82,10642250030.0
2008-10-10 15:20:00,133.83,133.99,133.81,133.95,10642250030.0
2008-10-10 15:25:00,133.94,134.15,133.91,133.93,10642250030.0
2008-10-10 15:30:00,133.94,134.23,133.9,134.03,10642250030.0
2008-10-10 15:35:00,134.02,134.17,133.49,133.97,10642250030.0
2008-10-10 15:40:00,133.98,134.73,133.98,134.73,10642250030.0
2008-10-10 15:45:00,134.74,135.17,134.7,134.8,10642250030.0
2008-10-10 15:50:00,134.77,135.0,134.38,134.84,10642250030.0
2008-10-10 15:55:00,134.85,134.99,134.62,134.81,10642250030.0
2008-10-10 16:00:00,134.82,135.12,134.75,134.9,10642250030.0
2008-10-10 16:05:00,134.92,136.32,134.9,135.78,10642250030.0
2008-10-10 16:10:00,135.79,136.36,135.73,136.24,10642250030.0
2008-10-10 16:15:00,136.23,136.23,135.15,135.42,10642250030.0
2008-10-10 16:20:00,135.43,136.17,135.42,136.06,10642250030.0
2008-10-10 16:25:00,136.03,136.04,135.58,135.75,10642250030.0
2008-10-10 16:30:00,135.74,135.86,135.48,135.48,10642250030.0
2008-10-10 16:35:00,135.49,135.55,135.26,135.3,10642250030.0
2008-10-10 16:40:00,135.29,135.29,134.62,134.99,10642250030.0
2008-10-10 16:45:00,134.98,135.36,134.87,135.36,10642250030.0
2008-10-10 16:50:00,135.35,135.5,134.96,135.27,10642250030.0
2008-10-10 16:55:00,135.26,135.36,134.65,134.69,10642250030.0
2008-10-10 17:00:00,134.7,134.98,134.7,134.74,10642250030.0
2008-10-10 17:05:00,134.73,134.87,134.54,134.55,10642250030.0
2008-10-10 17:10:00,134.56,134.59,134.09,134.42,10642250030.0
2008-10-10 17:15:00,134.41,134.61,134.17,134.31,10642250030.0
2008-10-10 17:20:00,134.3,134.55,134.26,134.5,10642250030.0
2008-10-10 17:25:00,134.51,134.71,134.15,134.18,10642250030.0
2008-10-10 17:30:00,134.19,134.22,133.93,134.05,10642250030.0
2008-10-10 17:35:00,134.04,134.4,134.03,134.32,10642250030.0
2008-10-10 17:40:00,134.33,134.5,134.17,134.25,10642250030.0
2008-10-10 17:45:00,134.24,134.34,134.02,134.07,10642250030.0
2008-10-10 17:50:00,134.08,134.09,133.71,133.83,10642250030.0
2008-10-10 17:55:00,133.82,134.22,133.74,133.96,10642250030.0
2008-10-10 18:00:00,133.95,134.3,133.93,134.21,10642250030.0
2008-10-10 18:05:00,134.22,134.31,133.9,133.95,10642250030.0
2008-10-10 18:10:00,133.96,134.15,133.91,134.08,10642250030.0
2008-10-10 18:15:00,134.09,134.34,134.03,134.05,10642250030.0
2008-10-10 18:20:00,134.06,134.26,134.0,134.1,10642250030.0
2008-10-10 18:25:00,134.11,134.31,134.09,134.2,10642250030.0
2008-10-10 18:30:00,134.19,134.28,134.05,134.15,10642250030.0
2008-10-10 18:35:00,134.14,134.16,133.93,134.03,10642250030.0
2008-10-10 18:40:00,134.02,134.32,134.01,134.25,10642250030.0
2008-10-10 18:45:00,134.24,134.31,134.1,134.1,10642250030.0
2008-10-10 18:50:00,134.09,134.14,133.92,134.06,10642250030.0
2008-10-10 18:55:00,134.07,134.12,133.88,134.11,10642250030.0
2008-10-10 19:00:00,134.12,134.22,133.96,134.21,10642250030.0
2008-10-10 19:05:00,134.2,134.22,134.06,134.17,10642250030.0
2008-10-10 19:10:00,134.16,134.17,133.92,133.99,10642250030.0
2008-10-10 19:15:00,133.98,134.19,133.83,133.83,10642250030.0
2008-10-10 19:20:00,133.84,134.05,133.81,133.81,10642250030.0
2008-10-10 19:25:00,133.8,133.88,133.6,133.87,10642250030.0
2008-10-10 19:30:00,133.86,133.89,133.54,133.56,10642250030.0
2008-10-10 19:35:00,133.55,133.56,133.41,133.43,10642250030.0
2008-10-10 19:40:00,133.44,133.45,132.91,132.92,10642250030.0
2008-10-10 19:45:00,132.91,132.96,132.46,132.53,10642250030.0
2008-10-10 19:50:00,132.52,132.81,132.5,132.59,10642250030.0
2008-10-10 19:55:00,132.57,132.82,132.5,132.75,10642250030.0
2008-10-10 20:00:00,132.76,132.82,132.64,132.78,10642250030.0
2008-10-10 20:05:00,132.8,133.11,132.74,133.08,10642250030.0
2008-10-10 20:10:00,133.09,133.62,133.09,133.4,10642250030.0
2008-10-10 20:15:00,133.39,133.62,133.31,133.31,10642250030.0
2008-10-10 20:20:00,133.3,133.39,133.18,133.21,10642250030.0
2008-10-10 20:25:00,133.2,133.2,132.31,132.34,10642250030.0
2008-10-10 20:30:00,132.35,132.82,132.35,132.67,10642250030.0
2008-10-10 20:35:00,132.65,132.65,132.24,132.5,10642250030.0
2008-10-10 20:40:00,132.51,132.86,132.46,132.5,10642250030.0
2008-10-10 20:45:00,132.51,133.12,132.38,133.01,10642250030.0
2008-10-10 20:50:00,132.99,133.21,132.95,133.06,10642250030.0
2008-10-10 20:55:00,133.05,133.17,132.82,133.12,10642250030.0
2008-10-10 21:00:00,133.13,133.48,133.12,133.41,10642250030.0
2008-10-10 21:05:00,133.4,133.4,133.05,133.31,10642250030.0
2008-10-10 21:10:00,133.32,134.15,133.32,133.76,10642250030.0
2008-10-10 21:15:00,133.75,134.27,133.74,134.11,10642250030.0
2008-10-10 21:20:00,134.14,134.5,134.02,134.09,10642250030.0
2008-10-10 21:25:00,134.1,134.82,134.1,134.8,10642250030.0
2008-10-10 21:30:00,134.79,135.2,134.74,135.19,10642250030.0
2008-10-10 21:35:00,135.18,135.43,135.1,135.12,10642250030.0
2008-10-10 21:40:00,135.13,135.15,134.36,135.08,10642250030.0
2008-10-10 21:45:00,135.06,135.16,134.78,134.83,10642250030.0
2008-10-10 21:50:00,134.81,134.83,134.52,134.53,9977300016.0
2008-10-10 21:55:00,134.51,134.58,134.19,134.52,9331000030.0
2008-10-10 22:00:00,134.51,134.53,134.37,134.42,9069100016.0
2008-10-10 22:05:00,134.42,134.66,134.415,134.65,7558000015.0
2008-10-10 22:10:00,134.65,134.7,134.54,134.555,9040299948.0
2008-10-10 22:15:00,134.56,134.84,134.545,134.715,6736615010.0
2008-10-10 22:20:00,134.78,134.88,134.66,134.87,9264250025.0
2008-10-10 22:25:00,134.875,134.89,134.76,134.79,6658400055.0
2008-10-10 22:30:00,134.78,134.99,134.76,134.98,7188500070.0
2008-10-10 22:35:00,134.97,135.0,134.75,134.85,7188500070.0
2008-10-10 22:40:00,134.84,134.89,134.75,134.77,5662700058.0
2008-10-10 22:45:00,134.76,134.815,134.565,134.635,5454900000.0
2008-10-10 22:50:00,134.64,134.71,134.415,134.71,3274950015.0
2008-10-10 22:55:00,134.665,135.03,134.665,134.96,7286699996.0
2008-10-12 23:05:00,136.77,136.83,136.77,136.83,1106250007.0
2008-10-12 23:10:00,136.945,136.945,136.755,136.88,4761750031.0
2008-10-12 23:15:00,136.93,136.985,136.75,136.79,907899984.0
2008-10-12 23:20:00,136.78,136.915,136.78,136.88,1766550004.0
2008-10-12 23:25:00,136.885,136.96,136.88,136.925,2238549999.0
2008-10-12 23:30:00,136.925,136.975,136.8,136.9,2913850012.0
2008-10-12 23:35:00,136.875,136.96,136.815,136.91,4858149981.0
2008-10-12 23:40:00,136.935,136.935,136.705,136.71,2890800012.0
2008-10-12 23:45:00,136.68,136.79,136.65,136.775,2831349977.0
2008-10-12 23:50:00,136.785,136.875,136.785,136.84,1828099999.0
2008-10-12 23:55:00,136.86,137.1,136.815,137.02,5882599998.0
2008-10-13 00:00:00,137.03,137.035,136.935,136.935,3224200019.0
2008-10-13 00:05:00,136.98,137.19,136.92,137.15,6100799980.0
2008-10-13 00:10:00,137.16,137.46,137.135,137.42,5521399996.0
2008-10-13 00:15:00,137.42,137.585,137.42,137.535,2896399986.0
2008-10-13 00:20:00,137.535,137.58,137.33,137.345,5121549995.0
2008-10-13 00:25:00,137.335,137.365,137.225,137.26,4546950001.0
2008-10-13 00:30:00,137.245,137.28,136.54,136.55,6043699992.0
2008-10-13 00:35:00,136.55,137.365,136.44,137.34,8271600014.0
2008-10-13 00:40:00,137.34,137.34,136.77,136.77,6109299974.0
2008-10-13 00:45:00,136.77,136.835,136.53,136.83,6547700000.0
2008-10-13 00:50:00,136.83,137.105,136.815,137.1,7061099995.0
2008-10-13 00:55:00,137.095,137.155,137.015,137.08,3643600015.0
2008-10-13 01:00:00,137.065,137.11,136.96,136.995,4280599982.0
2008-10-13 01:05:00,136.995,137.07,136.705,136.745,7526999995.0
2008-10-13 01:10:00,136.75,136.93,136.75,136.91,4526299997.0
2008-10-13 01:15:00,136.915,136.93,136.825,136.84,3965100004.0
2008-10-13 01:20:00,136.85,136.865,136.72,136.755,5709700021.0
2008-10-13 01:25:00,136.76,136.82,136.73,136.76,4552399996.0
2008-10-13 01:30:00,136.76,136.805,136.76,136.795,3815900002.0
2008-10-13 01:35:00,136.775,137.045,136.775,136.99,9244900018.0
2008-10-13 01:40:00,137.01,137.01,136.785,136.86,4239900000.0
2008-10-13 01:45:00,136.85,136.945,136.755,136.925,6594099990.0
2008-10-13 01:50:00,136.925,137.2,136.925,137.185,3893399983.0
2008-10-13 01:55:00,137.15,137.195,137.0,137.0,4513200000.0
2008-10-13 02:00:00,137.015,137.015,136.925,136.93,6723600001.0
2008-10-13 02:05:00,136.95,137.135,136.95,137.115,7057299996.0
2008-10-13 02:10:00,137.115,137.125,137.03,137.05,7908799967.0
2008-10-13 02:15:00,137.07,137.14,137.035,137.035,5676299976.0
2008-10-13 02:20:00,137.02,137.025,136.915,136.92,4296199987.0
2008-10-13 02:25:00,136.925,136.96,136.925,136.945,3052699996.0
2008-10-13 02:30:00,136.945,136.945,136.79,136.84,7304000017.0
2008-10-13 02:35:00,136.83,136.87,136.81,136.825,2692400017.0
2008-10-13 02:40:00,136.815,136.835,136.77,136.77,5821400033.0
2008-10-13 02:45:00,136.755,136.84,136.74,136.765,4427600010.0
2008-10-13 02:50:00,136.765,136.785,136.69,136.69,5649100080.0
2008-10-13 02:55:00,136.7,136.7,136.44,136.485,8632699979.0
2008-10-13 03:00:00,136.49,136.615,136.46,136.595,5801500002.0
2008-10-13 03:05:00,136.595,136.645,136.485,136.5,6184200004.0
2008-10-13 03:10:00,136.5,136.5,136.225,136.235,7996700033.0
2008-10-13 03:15:00,136.24,136.24,135.65,135.65,9631000050.0
2008-10-13 03:20:00,135.64,136.1,135.64,136.015,9553900051.0
2008-10-13 03:25:00,136.04,136.07,135.945,135.955,9135300043.0
2008-10-13 03:30:00,135.955,136.05,135.915,136.035,6085899981.0
2008-10-13 03:35:00,136.02,136.145,136.015,136.125,8175099945.0
2008-10-13 03:40:00,136.125,136.195,136.11,136.115,8515099990.0
2008-10-13 03:45:00,136.13,136.15,135.93,136.06,8202100036.0
2008-10-13 03:50:00,136.035,136.11,135.99,136.075,6269900002.0
2008-10-13 03:55:00,136.08,136.09,135.845,135.85,5855899979.0
2008-10-13 04:00:00,135.85,135.88,135.775,135.805,4639599963.0
2008-10-13 04:05:00,135.83,135.87,135.735,135.745,5960100008.0
2008-10-13 04:10:00,135.74,135.74,135.515,135.59,9601400027.0
2008-10-13 04:15:00,135.6,135.74,135.5,135.74,8360900085.0
2008-10-13 04:20:00,135.75,135.79,135.52,135.535,6386500000.0
2008-10-13 04:25:00,135.53,135.71,135.525,135.58,7403600016.0
2008-10-13 04:30:00,135.57,135.57,135.43,135.43,7947000020.0
2008-10-13 04:35:00,135.41,135.42,135.0,135.09,10381000010.0
2008-10-13 04:40:00,135.1,135.11,134.9,134.9,9238000022.0
2008-10-13 04:45:00,134.91,134.91,134.27,134.28,8476000030.0
2008-10-13 04:50:00,134.27,134.68,134.21,134.24,8476000030.0
2008-10-13 04:55:00,134.25,134.55,134.23,134.53,8476000030.0
2008-10-13 05:00:00,134.54,134.8,134.53,134.77,8476000030.0
2008-10-13 05:05:00,134.76,134.92,134.68,134.9,8476000030.0
2008-10-13 05:10:00,134.89,134.89,134.75,134.75,8196999985.0
2008-10-13 05:15:00,134.77,134.81,134.71,134.76,8010999955.0
2008-10-13 05:20:00,134.75,134.76,134.63,134.63,6924399967.0
2008-10-13 05:25:00,134.63,134.665,134.63,134.655,4441299982.0
2008-10-13 05:30:00,134.67,134.93,134.67,134.92,5165000012.0
2008-10-13 05:35:00,134.93,134.96,134.87,134.9,4882099974.0
2008-10-13 05:40:00,134.895,135.13,134.86,135.12,9213099953.0
2008-10-13 05:45:00,135.095,135.175,135.075,135.13,8099000029.0
2008-10-13 05:50:00,135.12,135.19,135.12,135.14,6091600014.0
2008-10-13 05:55:00,135.14,135.46,135.14,135.46,5814200018.0
2008-10-13 06:00:00,135.45,135.46,135.31,135.31,1261500020.0
2008-10-13 06:05:00,135.3,135.31,135.135,135.195,5455800007.0
2008-10-13 06:10:00,135.2,135.28,135.19,135.19,7177699988.0
2008-10-13 06:15:00,135.18,135.19,134.985,135.045,8569799982.0
2008-10-13 06:20:00,135.05,135.06,134.73,134.73,6030900009.0
2008-10-13 06:25:00,134.72,135.0,134.7,135.0,5510500045.0
2008-10-13 06:30:00,134.99,135.14,134.99,135.05,6775100001.0
2008-10-13 06:35:00,135.04,135.185,135.03,135.15,6369999993.0
2008-10-13 06:40:00,135.15,135.24,135.135,135.205,6258800014.0
2008-10-13 06:45:00,135.205,135.27,135.205,135.255,7902599949.0
2008-10-13 06:50:00,135.25,135.335,135.23,135.29,9665300053.0
2008-10-13 06:55:00,135.28,135.37,135.23,135.24,9415199966.0
2008-10-13 07:00:00,135.25,135.3,135.2,135.3,7965999937.0
2008-10-13 07:05:00,135.29,135.3,135.205,135.215,8418400025.0
2008-10-13 07:10:00,135.22,135.22,135.05,135.09,9428499965.0
2008-10-13 07:15:00,135.1,135.1,134.8,134.89,9428499965.0
2008-10-13 07:20:00,134.9,135.24,134.89,135.24,9428499965.0
2008-10-13 07:25:00,135.25,135.36,135.24,135.27,8788699978.0
2008-10-13 07:30:00,135.275,135.58,135.27,135.56,9580699969.0
2008-10-13 07:35:00,135.57,135.84,135.57,135.83,10000499965.0
2008-10-13 07:40:00,135.82,136.03,135.77,136.0,7527899989.0
2008-10-13 07:45:00,135.99,136.0,135.75,135.75,7364799972.0
2008-10-13 07:50:00,135.76,135.94,135.63,135.79,8354999950.0
2008-10-13 07:55:00,135.78,135.98,135.73,135.95,8354999950.0
2008-10-13 08:00:00,135.94,136.33,135.94,136.32,8354999950.0
2008-10-13 08:05:00,136.33,136.41,136.21,136.24,8354999950.0
2008-10-13 08:10:00,136.23,136.84,136.22,136.73,8354999950.0
2008-10-13 08:15:00,136.72,136.86,136.65,136.76,8354999950.0
2008-10-13 08:20:00,136.77,136.95,136.49,136.61,8354999950.0
2008-10-13 08:25:00,136.62,136.92,136.46,136.83,8354999950.0
2008-10-13 08:30:00,136.84,136.95,136.74,136.87,8354999950.0
2008-10-13 08:35:00,136.88,137.31,136.83,137.15,8354999950.0
2008-10-13 08:40:00,137.16,137.21,136.92,137.15,8354999950.0
2008-10-13 08:45:00,137.14,137.45,137.13,137.37,8354999950.0
2008-10-13 08:50:00,137.36,137.42,137.15,137.25,8354999950.0
2008-10-13 08:55:00,137.26,137.37,137.11,137.37,8354999950.0
2008-10-13 09:00:00,137.36,137.43,137.18,137.21,8354999950.0
2008-10-13 09:05:00,137.22,137.34,137.06,137.12,8354999950.0
2008-10-13 09:10:00,137.11,137.12,137.0,137.07,8354999950.0
2008-10-13 09:15:00,137.08,137.17,137.02,137.15,8354999950.0
2008-10-13 09:20:00,137.16,137.33,137.15,137.3,8354999950.0
2008-10-13 09:25:00,137.31,137.43,137.2,137.36,8354999950.0
2008-10-13 09:30:00,137.37,137.68,137.34,137.68,8354999950.0
2008-10-13 09:35:00,137.67,137.76,137.43,137.44,8354999950.0
2008-10-13 09:40:00,137.45,137.68,137.45,137.56,8354999950.0
2008-10-13 09:45:00,137.55,137.64,137.26,137.33,8354999950.0
2008-10-13 09:50:00,137.32,137.36,137.0,137.15,8354999950.0
2008-10-13 09:55:00,137.16,137.2,137.04,137.04,8354999950.0
2008-10-13 10:00:00,137.05,137.08,136.68,136.86,8354999950.0
2008-10-13 10:05:00,136.87,137.05,136.86,137.04,8354999950.0
2008-10-13 10:10:00,137.03,137.06,136.9,137.06,8354999950.0
2008-10-13 10:15:00,137.07,137.31,136.92,137.3,8354999950.0
2008-10-13 10:20:00,137.31,137.39,137.2,137.2,8354999950.0
2008-10-13 10:25:00,137.19,137.34,137.17,137.28,8354999950.0
2008-10-13 10:30:00,137.27,137.35,137.26,137.32,8354999950.0
2008-10-13 10:35:00,137.31,137.37,137.15,137.16,8354999950.0
2008-10-13 10:40:00,137.17,137.22,136.99,137.0,8354999950.0
2008-10-13 10:45:00,137.01,137.25,137.01,137.07,8354999950.0
2008-10-13 10:50:00,137.06,137.27,136.95,137.24,8354999950.0
2008-10-13 10:55:00,137.25,137.25,137.08,137.17,8354999950.0
2008-10-13 11:00:00,137.18,137.18,136.54,136.55,8354999950.0
2008-10-13 11:05:00,136.54,136.78,136.54,136.78,8354999950.0
2008-10-13 11:10:00,136.77,136.98,136.75,136.94,8354999950.0
2008-10-13 11:15:00,136.93,137.09,136.9,137.03,8354999950.0
2008-10-13 11:20:00,137.02,137.02,136.88,136.92,8354999950.0
2008-10-13 11:25:00,136.93,136.93,136.56,136.63,8354999950.0
2008-10-13 11:30:00,136.62,136.86,136.61,136.83,8354999950.0
2008-10-13 11:35:00,136.84,136.84,136.65,136.67,8354999950.0
2008-10-13 11:40:00,136.68,136.73,136.56,136.71,8354999950.0
2008-10-13 11:45:00,136.7,136.72,136.6,136.65,8354999950.0
2008-10-13 11:50:00,136.64,136.64,136.48,136.59,8354999950.0
2008-10-13 11:55:00,136.58,136.67,136.54,136.64,8354999950.0
2008-10-13 12:00:00,136.63,136.81,136.58,136.73,8354999950.0
2008-10-13 12:05:00,136.74,136.81,136.34,136.37,8354999950.0
2008-10-13 12:10:00,136.38,136.59,136.38,136.57,8354999950.0
2008-10-13 12:15:00,136.56,136.62,136.52,136.59,8354999950.0
2008-10-13 12:20:00,136.6,136.63,136.48,136.59,8354999950.0
2008-10-13 12:25:00,136.6,136.76,136.6,136.65,8354999950.0
2008-10-13 12:30:00,136.66,136.81,136.41,136.52,8354999950.0
2008-10-13 12:35:00,136.53,136.75,136.46,136.72,8354999950.0
2008-10-13 12:40:00,136.73,136.75,136.6,136.62,8354999950.0
2008-10-13 12:45:00,136.61,136.62,136.41,136.46,8354999950.0
2008-10-13 12:50:00,136.45,136.61,136.45,136.53,8354999950.0
2008-10-13 12:55:00,136.54,136.56,136.49,136.52,8354999950.0
2008-10-13 13:00:00,136.51,136.66,136.5,136.6,8354999950.0
2008-10-13 13:05:00,136.61,136.64,136.46,136.46,8354999950.0
2008-10-13 13:10:00,136.47,136.53,136.34,136.4,8354999950.0
2008-10-13 13:15:00,136.41,136.43,136.14,136.24,8354999950.0
2008-10-13 13:20:00,136.25,136.5,136.22,136.3,8354999950.0
2008-10-13 13:25:00,136.31,136.34,136.23,136.29,8354999950.0
2008-10-13 13:30:00,136.3,136.54,136.29,136.53,8354999950.0
2008-10-13 13:35:00,136.55,136.63,136.54,136.6,8354999950.0
2008-10-13 13:40:00,136.61,136.66,136.54,136.62,8354999950.0
2008-10-13 13:45:00,136.63,136.94,136.62,136.85,8354999950.0
2008-10-13 13:50:00,136.86,136.89,136.77,136.77,8354999950.0
2008-10-13 13:55:00,136.78,136.81,136.6,136.62,8354999950.0
2008-10-13 14:00:00,136.61,136.66,136.51,136.52,8354999950.0
2008-10-13 14:05:00,136.53,136.55,136.2,136.38,8354999950.0
2008-10-13 14:10:00,136.37,136.63,136.37,136.63,8354999950.0
2008-10-13 14:15:00,136.62,136.64,136.53,136.64,8354999950.0
2008-10-13 14:20:00,136.65,136.73,136.48,136.6,8354999950.0
2008-10-13 14:25:00,136.61,136.75,136.59,136.73,8354999950.0
2008-10-13 14:30:00,136.74,136.88,136.73,136.74,8354999950.0
2008-10-13 14:35:00,136.75,136.9,136.73,136.79,8354999950.0
2008-10-13 14:40:00,136.8,136.87,136.65,136.86,8354999950.0
2008-10-13 14:45:00,136.87,136.91,136.75,136.82,8354999950.0
2008-10-13 14:50:00,136.83,136.84,136.61,136.75,8354999950.0
2008-10-13 14:55:00,136.76,137.18,136.69,137.11,8354999950.0
2008-10-13 15:00:00,137.12,137.25,137.06,137.25,8354999950.0
2008-10-13 15:05:00,137.26,137.3,137.13,137.14,8354999950.0
2008-10-13 15:10:00,137.15,137.28,137.13,137.21,8354999950.0
2008-10-13 15:15:00,137.2,137.35,137.17,137.25,8354999950.0
2008-10-13 15:20:00,137.26,137.29,137.15,137.17,8354999950.0
2008-10-13 15:25:00,137.16,137.22,137.06,137.12,8354999950.0
2008-10-13 15:30:00,137.11,137.25,137.08,137.1,8354999950.0
2008-10-13 15:35:00,137.09,137.14,137.06,137.14,8354999950.0
2008-10-13 15:40:00,137.13,137.15,136.81,136.9,8354999950.0
2008-10-13 15:45:00,136.89,137.06,136.83,136.87,8354999950.0
2008-10-13 15:50:00,136.88,136.88,136.62,136.74,8354999950.0
2008-10-13 15:55:00,136.75,136.81,136.67,136.81,8354999950.0
2008-10-13 16:00:00,136.82,137.01,136.75,136.78,8354999950.0
2008-10-13 16:05:00,136.77,136.81,136.43,136.51,8354999950.0
2008-10-13 16:10:00,136.5,136.6,136.34,136.6,8354999950.0
2008-10-13 16:15:00,136.61,136.73,136.55,136.72,8354999950.0
2008-10-13 16:20:00,136.71,136.91,136.69,136.81,8354999950.0
2008-10-13 16:25:00,136.8,137.11,136.78,137.09,8354999950.0
2008-10-13 16:30:00,137.08,137.18,137.02,137.03,8354999950.0
2008-10-13 16:35:00,137.02,137.25,137.0,137.25,8354999950.0
2008-10-13 16:40:00,137.24,137.24,137.05,137.09,8354999950.0
2008-10-13 16:45:00,137.1,137.12,136.83,136.9,8354999950.0
2008-10-13 16:50:00,136.89,136.91,136.78,136.83,8354999950.0
2008-10-13 16:55:00,136.82,136.93,136.78,136.92,8354999950.0
2008-10-13 17:00:00,136.93,137.2,136.93,137.15,8354999950.0
2008-10-13 17:05:00,137.16,137.17,136.9,136.9,8354999950.0
2008-10-13 17:10:00,136.89,136.9,136.78,136.9,8354999950.0
2008-10-13 17:15:00,136.91,137.03,136.9,136.95,8354999950.0
2008-10-13 17:20:00,136.96,137.05,136.92,137.05,8354999950.0
2008-10-13 17:25:00,137.04,137.06,136.97,137.06,8354999950.0
2008-10-13 17:30:00,137.08,137.18,136.96,137.06,8354999950.0
2008-10-13 17:35:00,137.05,137.06,136.9,137.05,8354999950.0
2008-10-13 17:40:00,137.04,137.05,136.7,136.74,8354999950.0
2008-10-13 17:45:00,136.75,136.8,136.65,136.71,8354999950.0
2008-10-13 17:50:00,136.72,136.77,136.6,136.62,8354999950.0
2008-10-13 17:55:00,136.63,136.65,136.52,136.53,8354999950.0
2008-10-13 18:00:00,136.54,136.55,136.33,136.44,8354999950.0
2008-10-13 18:05:00,136.43,136.43,136.22,136.37,8354999950.0
2008-10-13 18:10:00,136.38,136.39,136.21,136.21,8354999950.0
2008-10-13 18:15:00,136.2,136.24,136.07,136.08,8354999950.0
2008-10-13 18:20:00,136.09,136.41,136.08,136.41,8354999950.0
2008-10-13 18:25:00,136.42,136.78,136.42,136.7,8354999950.0
2008-10-13 18:30:00,136.71,136.77,136.46,136.55,8354999950.0
2008-10-13 18:35:00,136.56,136.71,136.52,136.71,8354999950.0
2008-10-13 18:40:00,136.72,136.72,136.65,136.71,8354999950.0
2008-10-13 18:45:00,136.7,136.75,136.66,136.7,8354999950.0
2008-10-13 18:50:00,136.71,136.75,136.61,136.68,8354999950.0
2008-10-13 18:55:00,136.67,136.78,136.61,136.78,8354999950.0
2008-10-13 19:00:00,136.77,136.77,136.61,136.62,8354999950.0
2008-10-13 19:05:00,136.63,136.8,136.55,136.7,8354999950.0
2008-10-13 19:10:00,136.68,136.72,136.6,136.63,8354999950.0
2008-10-13 19:15:00,136.62,136.62,136.45,136.46,8354999950.0
2008-10-13 19:20:00,136.47,136.58,136.42,136.56,8354999950.0
2008-10-13 19:25:00,136.57,136.61,136.53,136.6,8354999950.0
2008-10-13 19:30:00,136.59,136.815,136.58,136.805,8354999950.0
2008-10-13 19:35:00,136.8,136.88,136.79,136.81,10655000010.0
2008-10-13 19:40:00,136.8,136.83,136.69,136.76,8283200013.0
2008-10-13 19:45:00,136.77,136.84,136.72,136.81,6702000015.0
2008-10-13 19:50:00,136.8,136.86,136.8,136.86,5078400015.0
2008-10-13 19:55:00,136.87,136.91,136.76,136.78,2643000015.0
2008-10-13 20:00:00,136.79,136.79,136.68,136.72,4172199986.0
2008-10-13 20:05:00,136.71,136.86,136.71,136.73,10288999870.0
2008-10-13 20:10:00,136.74,136.84,136.63,136.77,10288999870.0
2008-10-13 20:15:00,136.76,136.79,136.715,136.78,8811799934.0
2008-10-13 20:20:00,136.76,136.79,136.67,136.785,5618500015.0
2008-10-13 20:25:00,136.775,136.8,136.67,136.7,9524100000.0
2008-10-13 20:30:00,136.71,136.71,136.59,136.59,10622500000.0
2008-10-13 20:35:00,136.58,136.68,136.56,136.68,10622500000.0
2008-10-13 20:40:00,136.67,136.79,136.57,136.74,10622500000.0
2008-10-13 20:45:00,136.75,136.77,136.71,136.71,8763300014.0
2008-10-13 20:50:00,136.715,136.83,136.68,136.73,8015300015.0
2008-10-13 20:55:00,136.72,136.9,136.71,136.89,7886500030.0
2008-10-13 21:00:00,136.9,136.93,136.87,136.88,7536500029.0
2008-10-13 21:05:00,136.89,137.06,136.89,137.05,6136500025.0
2008-10-13 21:10:00,137.04,137.08,137.02,137.08,6986900023.0
2008-10-13 21:15:00,137.09,137.1,137.02,137.08,7475600008.0
2008-10-13 21:20:00,137.09,137.26,137.04,137.25,4327999960.0
2008-10-13 21:25:00,137.26,137.5,137.26,137.49,4327999960.0
2008-10-13 21:30:00,137.5,137.69,137.5,137.61,4327999960.0
2008-10-13 21:35:00,137.62,137.84,137.58,137.84,4327999960.0
2008-10-13 21:40:00,137.86,138.02,137.82,137.91,4327999960.0
2008-10-13 21:45:00,137.92,138.12,137.9,138.06,4327999960.0
2008-10-13 21:50:00,138.07,138.3,138.06,138.28,4327999960.0
2008-10-13 21:55:00,138.27,138.56,138.27,138.52,4327999960.0
2008-10-13 22:00:00,138.51,138.58,138.23,138.29,4327999960.0
2008-10-13 22:05:00,138.3,138.39,138.27,138.39,4327999960.0
2008-10-13 22:10:00,138.4,138.71,138.38,138.67,4327999960.0
2008-10-13 22:15:00,138.66,138.84,138.65,138.74,4327999960.0
2008-10-13 22:20:00,138.73,138.81,138.64,138.67,4327999960.0
2008-10-13 22:25:00,138.66,138.67,138.56,138.6,4826899979.0
2008-10-13 22:30:00,138.59,138.6,138.37,138.44,6822500055.0
2008-10-13 22:35:00,138.43,138.49,138.21,138.24,6822500055.0
2008-10-13 22:40:00,138.25,138.28,138.18,138.28,7265400044.0
2008-10-13 22:45:00,138.275,138.37,138.245,138.345,9132100003.0
2008-10-13 22:50:00,138.33,138.49,138.32,138.45,5872999954.0
2008-10-13 22:55:00,138.46,138.56,138.46,138.55,3331999960.0
2008-10-13 23:00:00,138.545,138.66,138.51,138.59,2626899991.0
2008-10-13 23:05:00,138.58,138.61,138.505,138.56,5529300009.0
2008-10-13 23:10:00,138.56,138.68,138.555,138.63,6953699977.0
2008-10-13 23:15:00,138.64,138.65,138.585,138.59,5924099996.0
2008-10-13 23:20:00,138.57,138.67,138.57,138.66,3428199986.0
2008-10-13 23:25:00,138.68,138.71,138.65,138.7,7290500009.0
2008-10-13 23:30:00,138.69,138.72,138.655,138.665,5609300026.0
2008-10-13 23:35:00,138.665,138.68,138.61,138.62,5704500016.0
2008-10-13 23:40:00,138.64,138.69,138.55,138.63,6637400040.0
2008-10-13 23:45:00,138.595,138.735,138.55,138.7,6693299977.0
2008-10-13 23:50:00,138.71,138.71,138.62,138.685,5811000000.0
2008-10-13 23:55:00,138.69,138.705,138.64,138.65,3428999995.0
2008-10-14 00:00:00,138.65,138.7,138.645,138.645,1761000001.0
2008-10-14 00:05:00,138.65,138.675,138.625,138.635,2838099991.0
2008-10-14 00:10:00,138.65,138.73,138.63,138.725,3311800016.0
2008-10-14 00:15:00,138.72,138.78,138.7,138.78,6108300014.0
2008-10-14 00:20:00,138.79,138.845,138.775,138.835,9226700070.0
2008-10-14 00:25:00,138.85,139.02,138.85,138.96,8961999885.0
2008-10-14 00:30:00,138.98,139.0,138.95,138.965,8961999885.0
2008-10-14 00:35:00,138.955,139.01,138.95,138.96,10159500062.0
2008-10-14 00:40:00,138.97,139.12,138.97,139.11,10099000060.0
2008-10-14 00:45:00,139.11,139.17,139.11,139.11,8813499999.0
2008-10-14 00:50:00,139.12,139.27,139.12,139.26,7905000020.0
2008-10-14 00:55:00,139.25,139.4,139.22,139.36,7905000020.0
2008-10-14 01:00:00,139.35,139.39,139.31,139.31,7905000020.0
2008-10-14 01:05:00,139.3,139.31,139.25,139.27,7905000020.0
2008-10-14 01:10:00,139.26,139.27,139.21,139.25,7905000020.0
2008-10-14 01:15:00,139.26,139.28,139.09,139.12,7905000020.0
2008-10-14 01:20:00,139.11,139.25,139.1,139.25,7905000020.0
2008-10-14 01:25:00,139.26,139.49,139.25,139.49,8534000066.0
2008-10-14 01:30:00,139.48,139.57,139.46,139.56,9477500135.0
2008-10-14 01:35:00,139.57,139.61,139.44,139.47,9477500135.0
2008-10-14 01:40:00,139.48,139.62,139.47,139.62,9477500135.0
2008-10-14 01:45:00,139.61,139.84,139.58,139.78,9624100083.0
2008-10-14 01:50:00,139.79,139.9,139.79,139.87,9844000005.0
2008-10-14 01:55:00,139.88,140.17,139.88,140.17,9844000005.0
2008-10-14 02:00:00,140.16,140.19,139.92,139.94,9844000005.0
2008-10-14 02:05:00,139.93,139.93,139.85,139.9,9844000005.0
2008-10-14 02:10:00,139.91,140.33,139.9,140.33,9844000005.0
2008-10-14 02:15:00,140.32,140.63,140.3,140.62,9844000005.0
2008-10-14 02:20:00,140.61,140.72,140.44,140.71,9844000005.0
2008-10-14 02:25:00,140.7,140.92,140.67,140.7,9844000005.0
2008-10-14 02:30:00,140.69,140.91,140.69,140.82,9844000005.0
2008-10-14 02:35:00,140.81,141.01,140.8,140.89,9844000005.0
2008-10-14 02:40:00,140.88,140.89,140.46,140.6,9844000005.0
2008-10-14 02:45:00,140.61,140.71,140.5,140.56,9844000005.0
2008-10-14 02:50:00,140.55,140.58,140.06,140.17,9844000005.0
2008-10-14 02:55:00,140.18,140.4,140.09,140.18,9844000005.0
2008-10-14 03:00:00,140.17,140.2,140.03,140.03,9844000005.0
2008-10-14 03:05:00,140.02,140.02,139.64,139.99,9844000005.0
2008-10-14 03:10:00,140.0,140.28,139.95,140.27,9844000005.0
2008-10-14 03:15:00,140.26,140.31,140.1,140.21,9844000005.0
2008-10-14 03:20:00,140.2,140.23,139.97,139.97,9844000005.0
2008-10-14 03:25:00,139.96,140.22,139.96,140.11,9844000005.0
2008-10-14 03:30:00,140.1,140.36,140.1,140.35,9844000005.0
2008-10-14 03:35:00,140.33,140.46,140.21,140.21,9844000005.0
2008-10-14 03:40:00,140.2,140.27,140.12,140.21,9844000005.0
2008-10-14 03:45:00,140.22,140.34,140.2,140.34,9844000005.0
2008-10-14 03:50:00,140.33,140.37,140.31,140.31,9844000005.0
2008-10-14 03:55:00,140.3,140.46,140.25,140.46,7888799983.0
2008-10-14 04:00:00,140.45,140.55,140.41,140.53,4955999950.0
2008-10-14 04:05:00,140.52,140.55,140.485,140.52,6433799984.0
2008-10-14 04:10:00,140.51,140.52,140.45,140.47,9507000034.0
2008-10-14 04:15:00,140.46,140.47,140.34,140.4,7024900039.0
2008-10-14 04:20:00,140.395,140.53,140.39,140.52,9207599982.0
2008-10-14 04:25:00,140.53,140.61,140.48,140.5,8178799972.0
2008-10-14 04:30:00,140.49,140.57,140.3,140.31,5861999983.0
2008-10-14 04:35:00,140.3,140.33,140.12,140.15,7536899951.0
2008-10-14 04:40:00,140.16,140.41,140.15,140.39,8489799947.0
2008-10-14 04:45:00,140.4,140.4,140.205,140.27,8092299953.0
2008-10-14 04:50:00,140.28,140.355,140.24,140.355,6406199997.0
2008-10-14 04:55:00,140.35,140.5,140.33,140.33,9088499955.0
2008-10-14 05:00:00,140.32,140.34,140.215,140.22,9048499955.0
2008-10-14 05:05:00,140.21,140.28,140.21,140.28,3500000001.0
2008-10-14 05:10:00,140.28,140.35,140.28,140.31,6942800040.0
2008-10-14 05:15:00,140.31,140.33,140.275,140.33,8754300038.0
2008-10-14 05:20:00,140.33,140.34,140.06,140.17,7763699949.0
2008-10-14 05:25:00,140.17,140.18,139.84,139.96,9244999985.0
2008-10-14 05:30:00,139.97,140.14,139.82,139.85,9244999985.0
2008-10-14 05:35:00,139.86,139.99,139.83,139.94,9244999985.0
2008-10-14 05:40:00,139.93,140.08,139.83,140.06,9244999985.0
2008-10-14 05:45:00,140.025,140.13,139.91,139.98,9389399989.0
2008-10-14 05:50:00,139.97,140.06,139.95,139.95,10107599987.0
2008-10-14 05:55:00,139.94,139.96,139.79,139.92,9472500014.0
2008-10-14 06:00:00,139.94,139.97,139.84,139.84,9204000010.0
2008-10-14 06:05:00,139.8,140.03,139.79,140.02,9204000010.0
2008-10-14 06:10:00,140.03,140.15,139.895,139.925,9204000010.0
2008-10-14 06:15:00,139.92,139.94,139.75,139.86,10205500065.0
2008-10-14 06:20:00,139.87,139.96,139.83,139.89,9708700043.0
2008-10-14 06:25:00,139.89,139.9,139.52,139.56,8196299967.0
2008-10-14 06:30:00,139.54,139.56,139.18,139.41,7162499960.0
2008-10-14 06:35:00,139.4,139.61,139.39,139.55,7162499960.0
2008-10-14 06:40:00,139.56,139.67,139.54,139.67,7162499960.0
2008-10-14 06:45:00,139.66,139.88,139.62,139.64,7162499960.0
2008-10-14 06:50:00,139.65,139.83,139.62,139.79,7517499961.0
2008-10-14 06:55:00,139.79,139.835,139.74,139.81,9591900009.0
2008-10-14 07:00:00,139.83,139.98,139.77,139.98,9755500020.0
2008-10-14 07:05:00,139.97,139.98,139.86,139.93,9755500020.0
2008-10-14 07:10:00,139.92,139.99,139.92,139.98,9755500020.0
2008-10-14 07:15:00,139.99,139.99,139.96,139.98,9755500020.0
2008-10-14 07:20:00,139.99,140.04,139.88,139.9,9755500020.0
2008-10-14 07:25:00,139.91,139.91,139.66,139.72,9755500020.0
2008-10-14 07:30:00,139.73,139.87,139.65,139.86,9755500020.0
2008-10-14 07:35:00,139.85,139.98,139.82,139.92,9792500046.0
2008-10-14 07:40:00,139.93,139.96,139.88,139.92,10058500111.0
2008-10-14 07:45:00,139.91,140.06,139.89,140.035,10530499955.0
2008-10-14 07:50:00,140.04,140.18,140.04,140.15,8808500080.0
2008-10-14 07:55:00,140.16,140.28,140.09,140.22,8808500080.0
2008-10-14 08:00:00,140.21,140.35,140.16,140.23,8808500080.0
2008-10-14 08:05:00,140.21,140.23,139.83,139.88,8808500080.0
2008-10-14 08:10:00,139.87,140.06,139.79,139.92,8808500080.0
2008-10-14 08:15:00,139.93,140.16,139.9,140.14,8808500080.0
2008-10-14 08:20:00,140.13,140.14,139.71,139.81,8808500080.0
2008-10-14 08:25:00,139.8,139.93,139.75,139.81,8808500080.0
2008-10-14 08:30:00,139.82,139.91,139.75,139.82,8808500080.0
2008-10-14 08:35:00,139.81,139.84,139.56,139.61,8808500080.0
2008-10-14 08:40:00,139.6,139.84,139.56,139.58,8808500080.0
2008-10-14 08:45:00,139.57,139.64,139.42,139.45,8808500080.0
2008-10-14 08:50:00,139.44,139.44,139.05,139.11,8808500080.0
2008-10-14 08:55:00,139.12,139.33,139.05,139.26,8808500080.0
2008-10-14 09:00:00,139.27,139.41,139.06,139.37,8808500080.0
2008-10-14 09:05:00,139.38,139.52,139.29,139.31,8808500080.0
2008-10-14 09:10:00,139.3,139.55,139.26,139.47,8808500080.0
2008-10-14 09:15:00,139.46,139.71,139.46,139.54,8808500080.0
2008-10-14 09:20:00,139.55,139.63,139.52,139.61,8808500080.0
2008-10-14 09:25:00,139.6,139.63,139.56,139.6,8808500080.0
2008-10-14 09:30:00,139.61,139.93,139.56,139.93,8808500080.0
2008-10-14 09:35:00,139.92,140.06,139.67,139.71,8808500080.0
2008-10-14 09:40:00,139.7,139.86,139.7,139.79,8808500080.0
2008-10-14 09:45:00,139.8,139.92,139.67,139.92,8808500080.0
2008-10-14 09:50:00,139.9,140.06,139.89,140.02,8808500080.0
2008-10-14 09:55:00,140.01,140.04,139.94,140.01,8808500080.0
2008-10-14 10:00:00,140.02,140.14,140.01,140.1,8808500080.0
2008-10-14 10:05:00,140.09,140.11,139.72,139.77,8808500080.0
2008-10-14 10:10:00,139.78,139.9,139.73,139.88,8808500080.0
2008-10-14 10:15:00,139.87,139.99,139.75,139.77,8808500080.0
2008-10-14 10:20:00,139.76,139.93,139.72,139.9,8808500080.0
2008-10-14 10:25:00,139.91,139.92,139.73,139.85,8808500080.0
2008-10-14 10:30:00,139.86,140.03,139.86,139.96,8808500080.0
2008-10-14 10:35:00,139.95,140.02,139.8,139.82,8808500080.0
2008-10-14 10:40:00,139.81,139.83,139.57,139.64,8808500080.0
2008-10-14 10:45:00,139.65,139.75,139.5,139.53,8808500080.0
2008-10-14 10:50:00,139.54,139.58,139.41,139.43,8808500080.0
2008-10-14 10:55:00,139.44,139.63,139.43,139.59,8808500080.0
2008-10-14 11:00:00,139.58,139.69,139.38,139.65,8808500080.0
2008-10-14 11:05:00,139.64,139.82,139.61,139.64,8808500080.0
2008-10-14 11:10:00,139.63,139.94,139.62,139.75,8808500080.0
2008-10-14 11:15:00,139.76,139.82,139.61,139.71,8808500080.0
2008-10-14 11:20:00,139.7,139.89,139.62,139.77,8808500080.0
2008-10-14 11:25:00,139.76,139.78,139.67,139.76,8808500080.0
2008-10-14 11:30:00,139.75,139.89,139.74,139.86,8808500080.0
2008-10-14 11:35:00,139.85,139.93,139.64,139.66,8808500080.0
2008-10-14 11:40:00,139.68,139.86,139.68,139.75,8808500080.0
2008-10-14 11:45:00,139.72,139.77,139.36,139.58,8808500080.0
2008-10-14 11:50:00,139.57,139.82,139.57,139.78,8808500080.0
2008-10-14 11:55:00,139.79,139.99,139.75,139.98,8808500080.0
2008-10-14 12:00:00,139.96,140.06,139.93,140.06,8808500080.0
2008-10-14 12:05:00,140.07,140.16,140.02,140.09,8808500080.0
2008-10-14 12:10:00,140.08,140.09,139.89,139.89,8808500080.0
2008-10-14 12:15:00,139.9,140.14,139.88,140.1,8808500080.0
2008-10-14 12:20:00,140.09,140.21,140.09,140.21,8808500080.0
2008-10-14 12:25:00,140.2,140.44,140.17,140.44,8808500080.0
2008-10-14 12:30:00,140.43,140.67,140.43,140.61,8808500080.0
2008-10-14 12:35:00,140.62,140.86,140.61,140.76,8808500080.0
2008-10-14 12:40:00,140.77,140.84,140.74,140.78,8808500080.0
2008-10-14 12:45:00,140.77,140.82,140.7,140.75,8808500080.0
2008-10-14 12:50:00,140.76,140.93,140.75,140.83,8808500080.0
2008-10-14 12:55:00,140.84,140.98,140.81,140.96,8808500080.0
2008-10-14 13:00:00,140.95,141.16,140.93,141.12,8808500080.0
2008-10-14 13:05:00,141.11,141.24,141.1,141.23,8808500080.0
2008-10-14 13:10:00,141.24,141.49,141.23,141.49,8808500080.0
2008-10-14 13:15:00,141.5,141.6,141.43,141.44,8808500080.0
2008-10-14 13:20:00,141.43,141.43,141.23,141.28,8808500080.0
2008-10-14 13:25:00,141.29,141.44,141.29,141.44,8808500080.0
2008-10-14 13:30:00,141.43,141.56,141.43,141.43,8808500080.0
2008-10-14 13:35:00,141.45,141.56,141.43,141.52,8808500080.0
2008-10-14 13:40:00,141.53,141.59,141.31,141.31,8808500080.0
2008-10-14 13:45:00,141.32,141.42,141.15,141.16,8808500080.0
2008-10-14 13:50:00,141.15,141.21,141.04,141.06,8808500080.0
2008-10-14 13:55:00,141.07,141.1,140.97,141.03,8808500080.0
2008-10-14 14:00:00,141.02,141.03,140.62,140.84,8808500080.0
2008-10-14 14:05:00,140.85,141.12,140.84,141.1,8808500080.0
2008-10-14 14:10:00,141.11,141.23,141.04,141.23,8808500080.0
2008-10-14 14:15:00,141.24,141.43,141.19,141.36,8808500080.0
2008-10-14 14:20:00,141.35,141.44,141.22,141.25,8808500080.0
2008-10-14 14:25:00,141.24,141.38,141.17,141.37,8808500080.0
2008-10-14 14:30:00,141.36,141.45,141.33,141.4,8808500080.0
2008-10-14 14:35:00,141.39,141.67,141.37,141.67,8808500080.0
2008-10-14 14:40:00,141.66,141.73,141.35,141.39,8808500080.0
2008-10-14 14:45:00,141.38,141.58,141.36,141.36,8808500080.0
2008-10-14 14:50:00,141.35,141.37,141.21,141.25,8808500080.0
2008-10-14 14:55:00,141.26,141.4,141.1,141.1,8808500080.0
2008-10-14 15:00:00,141.09,141.14,140.98,141.03,8808500080.0
2008-10-14 15:05:00,141.04,141.14,140.8,140.8,8808500080.0
2008-10-14 15:10:00,140.79,140.95,140.55,140.94,8808500080.0
2008-10-14 15:15:00,140.93,141.01,140.88,140.99,8808500080.0
2008-10-14 15:20:00,140.98,140.99,140.78,140.81,8808500080.0
2008-10-14 15:25:00,140.8,140.85,140.65,140.75,8808500080.0
2008-10-14 15:30:00,140.74,141.15,140.73,140.87,8808500080.0
2008-10-14 15:35:00,140.88,141.08,140.73,140.75,8808500080.0
2008-10-14 15:40:00,140.74,140.83,140.55,140.74,8808500080.0
2008-10-14 15:45:00,140.75,140.75,140.51,140.59,8808500080.0
2008-10-14 15:50:00,140.6,140.67,140.45,140.67,8808500080.0
2008-10-14 15:55:00,140.69,140.72,140.26,140.37,8808500080.0
2008-10-14 16:00:00,140.38,140.52,140.27,140.33,8808500080.0
2008-10-14 16:05:00,140.34,140.47,139.82,139.86,8808500080.0
2008-10-14 16:10:00,139.85,139.96,139.57,139.83,8808500080.0
2008-10-14 16:15:00,139.81,140.19,139.69,140.12,8808500080.0
2008-10-14 16:20:00,140.11,140.16,139.51,139.51,8808500080.0
2008-10-14 16:25:00,139.52,139.75,139.47,139.62,8808500080.0
2008-10-14 16:30:00,139.63,139.77,139.59,139.68,8808500080.0
2008-10-14 16:35:00,139.69,139.72,139.44,139.46,8808500080.0
2008-10-14 16:40:00,139.47,139.71,139.12,139.14,8808500080.0
2008-10-14 16:45:00,139.15,139.28,138.67,139.13,8808500080.0
2008-10-14 16:50:00,139.12,139.37,138.99,139.34,8808500080.0
2008-10-14 16:55:00,139.33,139.61,139.21,139.58,8808500080.0
2008-10-14 17:00:00,139.6,139.63,139.36,139.38,8808500080.0
2008-10-14 17:05:00,139.37,139.49,139.15,139.39,8808500080.0
2008-10-14 17:10:00,139.4,139.44,139.28,139.4,8808500080.0
2008-10-14 17:15:00,139.41,139.75,139.37,139.68,8808500080.0
2008-10-14 17:20:00,139.67,139.67,139.43,139.53,8808500080.0
2008-10-14 17:25:00,139.55,139.95,139.49,139.72,8808500080.0
2008-10-14 17:30:00,139.71,139.9,139.55,139.55,8808500080.0
2008-10-14 17:35:00,139.56,139.75,139.45,139.53,8808500080.0
2008-10-14 17:40:00,139.52,139.65,139.43,139.43,8808500080.0
2008-10-14 17:45:00,139.42,139.94,139.42,139.89,8808500080.0
2008-10-14 17:50:00,139.9,139.9,139.52,139.53,8808500080.0
2008-10-14 17:55:00,139.52,139.8,139.5,139.57,8808500080.0
2008-10-14 18:00:00,139.56,139.63,139.31,139.31,8808500080.0
2008-10-14 18:05:00,139.32,139.73,139.31,139.71,8808500080.0
2008-10-14 18:10:00,139.68,139.74,139.54,139.62,8808500080.0
2008-10-14 18:15:00,139.64,139.83,139.61,139.77,8808500080.0
2008-10-14 18:20:00,139.76,139.84,139.72,139.73,8808500080.0
2008-10-14 18:25:00,139.72,139.87,139.63,139.85,8808500080.0
2008-10-14 18:30:00,139.84,139.84,139.57,139.58,8855000066.0
2008-10-14 18:35:00,139.59,139.85,139.59,139.85,9041000010.0
2008-10-14 18:40:00,139.81,139.84,139.69,139.73,9041000010.0
2008-10-14 18:45:00,139.74,139.81,139.6,139.79,9041000010.0
2008-10-14 18:50:00,139.8,139.87,139.79,139.8,9041000010.0
2008-10-14 18:55:00,139.79,139.81,139.46,139.46,9041000010.0
2008-10-14 19:00:00,139.47,139.66,139.45,139.63,9041000010.0
2008-10-14 19:05:00,139.62,139.7,139.61,139.67,9041000010.0
2008-10-14 19:10:00,139.66,139.77,139.61,139.76,9041000010.0
2008-10-14 19:15:00,139.77,139.8,139.46,139.58,9041000010.0
2008-10-14 19:20:00,139.59,139.59,139.46,139.49,9041000010.0
2008-10-14 19:25:00,139.48,139.65,139.43,139.57,9041000010.0
2008-10-14 19:30:00,139.56,139.77,139.51,139.75,9041000010.0
2008-10-14 19:35:00,139.76,139.76,139.56,139.58,9041000010.0
2008-10-14 19:40:00,139.57,139.57,139.36,139.38,9282000019.0
2008-10-14 19:45:00,139.39,139.52,139.33,139.33,10246000055.0
2008-10-14 19:50:00,139.32,139.45,139.25,139.28,10246000055.0
2008-10-14 19:55:00,139.29,139.3,139.15,139.28,10246000055.0
2008-10-14 20:00:00,139.27,139.27,139.06,139.09,10246000055.0
2008-10-14 20:05:00,139.08,139.09,138.96,139.0,10246000055.0
2008-10-14 20:10:00,139.01,139.06,138.82,139.01,10246000055.0
2008-10-14 20:15:00,139.0,139.15,138.82,138.93,10246000055.0
2008-10-14 20:20:00,138.94,139.14,138.91,139.06,10246000055.0
2008-10-14 20:25:00,139.05,139.16,138.92,139.12,10246000055.0
2008-10-14 20:30:00,139.13,139.15,138.87,138.93,10246000055.0
2008-10-14 20:35:00,138.94,139.03,138.91,139.0,10246000055.0
2008-10-14 20:40:00,138.99,138.99,138.6,138.67,10246000055.0
2008-10-14 20:45:00,138.66,138.68,138.49,138.64,10246000055.0
2008-10-14 20:50:00,138.63,138.96,138.61,138.96,10246000055.0
2008-10-14 20:55:00,138.95,138.95,138.66,138.82,10246000055.0
2008-10-14 21:00:00,138.83,139.07,138.75,138.93,10246000055.0
2008-10-14 21:05:00,138.94,139.08,138.94,139.04,10246000055.0
2008-10-14 21:10:00,139.05,139.25,139.04,139.18,10246000055.0
2008-10-14 21:15:00,139.19,139.2,139.02,139.05,10246000055.0
2008-10-14 21:20:00,139.06,139.21,138.98,138.99,10246000055.0
2008-10-14 21:25:00,139.0,139.19,138.96,139.19,10246000055.0
2008-10-14 21:30:00,139.2,139.36,139.2,139.34,10246000055.0
2008-10-14 21:35:00,139.33,139.37,139.07,139.1,10246000055.0
2008-10-14 21:40:00,139.09,139.23,139.09,139.18,10246000055.0
2008-10-14 21:45:00,139.19,139.4,139.19,139.24,10246000055.0
2008-10-14 21:50:00,139.25,139.31,139.17,139.31,10246000055.0
2008-10-14 21:55:00,139.32,139.39,139.2,139.27,10246000055.0
2008-10-14 22:00:00,139.28,139.38,139.22,139.24,10246000055.0
2008-10-14 22:05:00,139.23,139.24,139.05,139.05,10246000055.0
2008-10-14 22:10:00,139.04,139.12,138.98,139.1,5868500055.0
2008-10-14 22:15:00,139.09,139.18,139.07,139.17,5868500055.0
2008-10-14 22:20:00,139.16,139.16,139.035,139.065,4775100023.0
2008-10-14 22:25:00,139.075,139.11,138.97,138.97,8249399974.0
2008-10-14 22:30:00,138.98,139.05,138.84,138.87,8696500010.0
2008-10-14 22:35:00,138.865,138.9,138.815,138.89,8706299975.0
2008-10-14 22:40:00,138.89,138.9,138.87,138.9,9158899990.0
2008-10-14 22:45:00,138.89,139.0,138.89,138.95,9541000070.0
2008-10-14 22:50:00,139.0,139.05,138.93,138.96,6103699998.0
2008-10-14 22:55:00,138.97,139.05,138.96,139.03,2250000040.0
2008-10-14 23:00:00,139.01,139.015,138.915,138.98,4270999992.0
2008-10-14 23:05:00,138.96,139.06,138.95,139.02,10459999960.0
2008-10-14 23:10:00,139.04,139.12,139.03,139.11,4063399986.0
2008-10-14 23:15:00,139.12,139.26,139.115,139.25,5235100068.0
2008-10-14 23:20:00,139.24,139.245,139.135,139.245,5078400028.0
2008-10-14 23:25:00,139.245,139.255,139.235,139.245,5383700011.0
2008-10-14 23:30:00,139.25,139.3,139.14,139.285,8502099961.0
2008-10-14 23:35:00,139.29,139.33,139.23,139.33,3508999940.0
2008-10-14 23:40:00,139.32,139.33,139.22,139.24,3508999940.0
2008-10-14 23:45:00,139.23,139.34,139.18,139.22,3508999940.0
2008-10-14 23:50:00,139.23,139.25,139.17,139.2,3508999940.0
2008-10-14 23:55:00,139.19,139.23,139.08,139.12,3942799960.0
2008-10-15 00:00:00,139.1,139.16,139.045,139.08,5294800002.0
2008-10-15 00:05:00,139.05,139.3,139.05,139.25,5806399987.0
2008-10-15 00:10:00,139.27,139.33,139.235,139.25,2525799996.0
2008-10-15 00:15:00,139.245,139.245,139.0,139.01,2780300003.0
2008-10-15 00:20:00,139.02,139.115,139.01,139.06,4844699998.0
2008-10-15 00:25:00,139.06,139.19,139.04,139.18,8049800030.0
2008-10-15 00:30:00,139.14,139.145,139.085,139.1,5776800043.0
2008-10-15 00:35:00,139.11,139.11,138.975,139.01,5416600034.0
2008-10-15 00:40:00,139.01,139.035,138.9,138.9,7732399997.0
2008-10-15 00:45:00,138.89,138.95,138.86,138.86,2736399989.0
2008-10-15 00:50:00,138.86,138.94,138.83,138.93,6391199995.0
2008-10-15 00:55:00,138.935,138.945,138.765,138.79,7257949985.0
2008-10-15 01:00:00,138.785,138.895,138.65,138.65,5087749988.0
2008-10-15 01:05:00,138.66,138.78,138.41,138.42,8345850016.0
2008-10-15 01:10:00,138.41,138.59,138.32,138.59,7557050013.0
2008-10-15 01:15:00,138.6,138.615,138.52,138.53,9539099976.0
2008-10-15 01:20:00,138.52,138.56,138.22,138.39,6114500020.0
2008-10-15 01:25:00,138.38,138.42,138.11,138.12,6114500020.0
2008-10-15 01:30:00,138.13,138.2,137.92,138.0,6114500020.0
2008-10-15 01:35:00,138.01,138.01,137.86,137.92,6114500020.0
2008-10-15 01:40:00,137.93,137.97,137.62,137.77,6114500020.0
2008-10-15 01:45:00,137.78,138.02,137.71,138.0,6114500020.0
2008-10-15 01:50:00,138.01,138.12,137.99,138.11,6114500020.0
2008-10-15 01:55:00,138.1,138.11,137.75,137.76,6114500020.0
2008-10-15 02:00:00,137.75,137.77,137.38,137.58,6114500020.0
2008-10-15 02:05:00,137.59,137.72,137.52,137.52,6114500020.0
2008-10-15 02:10:00,137.51,137.65,137.45,137.65,6114500020.0
2008-10-15 02:15:00,137.66,138.02,137.66,137.95,6114500020.0
2008-10-15 02:20:00,137.94,138.19,137.9,137.93,6114500020.0
2008-10-15 02:25:00,137.92,138.16,137.91,138.08,6114500020.0
2008-10-15 02:30:00,138.07,138.08,137.89,137.96,8286799993.0
2008-10-15 02:35:00,137.95,137.99,137.9,137.98,9734999975.0
2008-10-15 02:40:00,137.99,138.04,137.91,138.03,9734999975.0
2008-10-15 02:45:00,138.03,138.11,138.01,138.09,9635399967.0
2008-10-15 02:50:00,138.1,138.12,138.04,138.08,9610499965.0
2008-10-15 02:55:00,138.07,138.09,137.51,137.53,9610499965.0
2008-10-15 03:00:00,137.52,137.73,137.48,137.67,9610499965.0
2008-10-15 03:05:00,137.68,137.71,137.59,137.59,9610499965.0
2008-10-15 03:10:00,137.58,137.61,137.13,137.35,9610499965.0
2008-10-15 03:15:00,137.36,137.36,137.2,137.26,9610499965.0
2008-10-15 03:20:00,137.25,137.35,137.24,137.35,9610499965.0
2008-10-15 03:25:00,137.36,137.55,137.35,137.55,9610499965.0
2008-10-15 03:30:00,137.56,137.65,137.56,137.61,9610499965.0
2008-10-15 03:35:00,137.595,137.61,137.47,137.48,9560499913.0
2008-10-15 03:40:00,137.47,137.47,137.34,137.42,9547999900.0
2008-10-15 03:45:00,137.43,137.43,137.05,137.08,9547999900.0
2008-10-15 03:50:00,137.07,137.27,137.0,137.27,9547999900.0
2008-10-15 03:55:00,137.28,137.41,137.26,137.31,9547999900.0
2008-10-15 04:00:00,137.32,137.38,137.28,137.37,9547999900.0
2008-10-15 04:05:00,137.36,137.375,137.23,137.23,8612899954.0
2008-10-15 04:10:00,137.22,137.31,137.2,137.24,9567799978.0
2008-10-15 04:15:00,137.225,137.34,137.19,137.21,7231600046.0
2008-10-15 04:20:00,137.2,137.21,137.07,137.08,6384500065.0
2008-10-15 04:25:00,137.07,137.11,136.96,137.08,6384500065.0
2008-10-15 04:30:00,137.07,137.17,137.07,137.14,6384500065.0
2008-10-15 04:35:00,137.15,137.23,137.12,137.17,6384500065.0
2008-10-15 04:40:00,137.18,137.2,137.1,137.15,6909800061.0
2008-10-15 04:45:00,137.16,137.27,137.15,137.24,9011000045.0
2008-10-15 04:50:00,137.25,137.37,137.245,137.36,9196400030.0
2008-10-15 04:55:00,137.37,137.41,137.35,137.37,9320000020.0
2008-10-15 05:00:00,137.38,137.39,137.27,137.28,9320000020.0
2008-10-15 05:05:00,137.29,137.4,137.28,137.38,7661999970.0
2008-10-15 05:10:00,137.37,137.39,137.295,137.33,7796199996.0
2008-10-15 05:15:00,137.315,137.38,137.315,137.37,7906599960.0
2008-10-15 05:20:00,137.36,137.47,137.36,137.46,9900400004.0
2008-10-15 05:25:00,137.47,137.51,137.4,137.51,7562600036.0
2008-10-15 05:30:00,137.52,137.64,137.47,137.54,5702000030.0
2008-10-15 05:35:00,137.53,137.75,137.53,137.74,5702000030.0
2008-10-15 05:40:00,137.75,137.96,137.75,137.79,5702000030.0
2008-10-15 05:45:00,137.8,137.8,137.62,137.72,5702000030.0
2008-10-15 05:50:00,137.73,137.76,137.65,137.66,5702000030.0
2008-10-15 05:55:00,137.67,137.71,137.64,137.66,5702000030.0
2008-10-15 06:00:00,137.65,137.66,137.59,137.62,6484900016.0
2008-10-15 06:05:00,137.62,137.74,137.61,137.73,7497500020.0
2008-10-15 06:10:00,137.74,137.81,137.74,137.77,7442999975.0
2008-10-15 06:15:00,137.75,137.79,137.74,137.75,8736199993.0
2008-10-15 06:20:00,137.74,137.77,137.61,137.64,8659500020.0
2008-10-15 06:25:00,137.63,137.67,137.53,137.65,8659500020.0
2008-10-15 06:30:00,137.64,137.68,137.59,137.67,8659500020.0
2008-10-15 06:35:00,137.66,137.67,137.58,137.62,8659500020.0
2008-10-15 06:40:00,137.61,137.64,137.58,137.61,8659500020.0
2008-10-15 06:45:00,137.62,137.72,137.62,137.68,8659500020.0
2008-10-15 06:50:00,137.68,137.85,137.63,137.85,8940999957.0
2008-10-15 06:55:00,137.86,137.93,137.84,137.87,9499999945.0
2008-10-15 07:00:00,137.86,137.94,137.78,137.91,9499999945.0
2008-10-15 07:05:00,137.9,137.91,137.73,137.78,9499999945.0
2008-10-15 07:10:00,137.79,137.845,137.79,137.835,10070899963.0
2008-10-15 07:15:00,137.835,137.915,137.81,137.86,7492800023.0
2008-10-15 07:20:00,137.86,137.89,137.835,137.84,4245199976.0
2008-10-15 07:25:00,137.85,138.04,137.84,138.03,10062559995.0
2008-10-15 07:30:00,138.04,138.13,138.04,138.08,10669600085.0
2008-10-15 07:35:00,138.09,138.11,138.0,138.07,10669600085.0
2008-10-15 07:40:00,138.08,138.13,138.05,138.05,10669600085.0
2008-10-15 07:45:00,138.04,138.09,138.01,138.05,10669600085.0
2008-10-15 07:50:00,138.06,138.33,138.05,138.32,10669600085.0
2008-10-15 07:55:00,138.33,138.48,138.24,138.47,10669600085.0
2008-10-15 08:00:00,138.48,138.71,138.31,138.62,10669600085.0
2008-10-15 08:05:00,138.61,138.61,138.53,138.54,10669600085.0
2008-10-15 08:10:00,138.53,138.73,138.46,138.6,10669600085.0
2008-10-15 08:15:00,138.59,138.61,138.43,138.5,10669600085.0
2008-10-15 08:20:00,138.51,138.52,138.4,138.4,10669600085.0
2008-10-15 08:25:00,138.41,138.48,138.4,138.4,10669600085.0
2008-10-15 08:30:00,138.41,138.41,138.31,138.36,10669600085.0
2008-10-15 08:35:00,138.37,138.55,138.37,138.48,10669600085.0
2008-10-15 08:40:00,138.47,138.63,138.43,138.62,10669600085.0
2008-10-15 08:45:00,138.61,138.78,138.59,138.65,10669600085.0
2008-10-15 08:50:00,138.64,138.76,138.64,138.7,10669600085.0
2008-10-15 08:55:00,138.69,138.79,138.65,138.68,10669600085.0
2008-10-15 09:00:00,138.67,138.67,138.46,138.48,10669600085.0
2008-10-15 09:05:00,138.47,138.47,138.12,138.12,10669600085.0
2008-10-15 09:10:00,138.11,138.33,138.09,138.21,10669600085.0
2008-10-15 09:15:00,138.22,138.46,138.18,138.35,10669600085.0
2008-10-15 09:20:00,138.34,138.34,138.03,138.03,10669600085.0
2008-10-15 09:25:00,138.02,138.21,137.93,138.09,10669600085.0
2008-10-15 09:30:00,138.08,138.19,137.99,138.16,10669600085.0
2008-10-15 09:35:00,138.15,138.17,137.8,137.86,10669600085.0
2008-10-15 09:40:00,137.87,137.96,137.8,137.84,10669600085.0
2008-10-15 09:45:00,137.85,137.86,137.56,137.7,10669600085.0
2008-10-15 09:50:00,137.71,137.83,137.58,137.7,10669600085.0
2008-10-15 09:55:00,137.68,137.75,137.62,137.7,10669600085.0
2008-10-15 10:00:00,137.71,138.16,137.7,138.03,10669600085.0
2008-10-15 10:05:00,138.02,138.14,138.02,138.07,10669600085.0
2008-10-15 10:10:00,138.06,138.07,137.85,137.89,10669600085.0
2008-10-15 10:15:00,137.88,138.03,137.86,137.96,10669600085.0
2008-10-15 10:20:00,137.97,137.98,137.81,137.82,10669600085.0
2008-10-15 10:25:00,137.83,137.87,137.75,137.75,10669600085.0
2008-10-15 10:30:00,137.74,137.89,137.57,137.57,10669600085.0
2008-10-15 10:35:00,137.58,137.78,137.55,137.56,10669600085.0
2008-10-15 10:40:00,137.55,137.57,137.36,137.5,10669600085.0
2008-10-15 10:45:00,137.49,137.5,137.19,137.24,10669600085.0
2008-10-15 10:50:00,137.23,137.23,137.05,137.09,10669600085.0
2008-10-15 10:55:00,137.11,137.22,137.03,137.16,10669600085.0
2008-10-15 11:00:00,137.18,137.43,137.16,137.42,10669600085.0
2008-10-15 11:05:00,137.4,137.49,137.39,137.43,10669600085.0
2008-10-15 11:10:00,137.42,137.55,137.42,137.48,10669600085.0
2008-10-15 11:15:00,137.49,137.49,137.26,137.32,10669600085.0
2008-10-15 11:20:00,137.33,137.33,137.23,137.32,10669600085.0
2008-10-15 11:25:00,137.31,137.59,137.3,137.54,10669600085.0
2008-10-15 11:30:00,137.53,137.56,137.39,137.51,10669600085.0
2008-10-15 11:35:00,137.52,137.67,137.47,137.66,10669600085.0
2008-10-15 11:40:00,137.65,137.7,137.61,137.68,10669600085.0
2008-10-15 11:45:00,137.69,137.73,137.61,137.66,10669600085.0
2008-10-15 11:50:00,137.67,137.68,137.53,137.54,10669600085.0
2008-10-15 11:55:00,137.55,137.86,137.54,137.85,10669600085.0
2008-10-15 12:00:00,137.86,137.92,137.78,137.8,10669600085.0
2008-10-15 12:05:00,137.81,138.09,137.78,138.05,10669600085.0
2008-10-15 12:10:00,138.06,138.22,138.03,138.15,10669600085.0
2008-10-15 12:15:00,138.16,138.19,138.08,138.09,10669600085.0
2008-10-15 12:20:00,138.06,138.23,138.04,138.22,10669600085.0
2008-10-15 12:25:00,138.21,138.22,138.08,138.1,10669600085.0
2008-10-15 12:30:00,138.09,138.56,138.09,138.47,10669600085.0
2008-10-15 12:35:00,138.46,138.65,138.46,138.6,10669600085.0
2008-10-15 12:40:00,138.59,138.66,138.52,138.62,10669600085.0
2008-10-15 12:45:00,138.6,138.96,138.6,138.81,10669600085.0
2008-10-15 12:50:00,138.83,138.91,138.56,138.68,10669600085.0
2008-10-15 12:55:00,138.67,138.88,138.59,138.76,10669600085.0
2008-10-15 13:00:00,138.75,138.87,138.6,138.62,10669600085.0
2008-10-15 13:05:00,138.61,138.72,138.49,138.49,10669600085.0
2008-10-15 13:10:00,138.5,138.56,138.38,138.52,10669600085.0
2008-10-15 13:15:00,138.51,138.62,138.43,138.59,10669600085.0
2008-10-15 13:20:00,138.58,138.66,138.55,138.63,10669600085.0
2008-10-15 13:25:00,138.64,138.64,138.38,138.47,10669600085.0
2008-10-15 13:30:00,138.46,138.57,138.43,138.47,10669600085.0
2008-10-15 13:35:00,138.48,138.53,138.24,138.27,10669600085.0
2008-10-15 13:40:00,138.28,138.29,137.97,138.01,10669600085.0
2008-10-15 13:45:00,138.03,138.19,138.0,138.1,10669600085.0
2008-10-15 13:50:00,138.09,138.11,137.93,138.04,10669600085.0
2008-10-15 13:55:00,138.03,138.06,137.85,137.9,10669600085.0
2008-10-15 14:00:00,137.89,138.3,137.89,138.07,10669600085.0
2008-10-15 14:05:00,138.08,138.17,137.85,137.96,10669600085.0
2008-10-15 14:10:00,137.95,138.2,137.94,138.18,10669600085.0
2008-10-15 14:15:00,138.19,138.2,137.9,137.94,10669600085.0
2008-10-15 14:20:00,137.93,138.0,137.72,137.75,10669600085.0
2008-10-15 14:25:00,137.76,137.78,137.61,137.77,10669600085.0
2008-10-15 14:30:00,137.75,137.77,137.22,137.47,10669600085.0
2008-10-15 14:35:00,137.48,137.58,137.3,137.49,10669600085.0
2008-10-15 14:40:00,137.52,137.78,137.5,137.63,10669600085.0
2008-10-15 14:45:00,137.62,137.71,137.45,137.7,10669600085.0
2008-10-15 14:50:00,137.71,137.74,137.6,137.61,10669600085.0
2008-10-15 14:55:00,137.6,137.62,137.41,137.5,10669600085.0
2008-10-15 15:00:00,137.49,137.51,137.3,137.4,10669600085.0
2008-10-15 15:05:00,137.39,137.66,137.28,137.56,10669600085.0
2008-10-15 15:10:00,137.55,137.92,137.51,137.87,10669600085.0
2008-10-15 15:15:00,137.88,137.96,137.78,137.81,10669600085.0
2008-10-15 15:20:00,137.8,137.84,137.68,137.74,10669600085.0
2008-10-15 15:25:00,137.73,137.78,137.43,137.43,10669600085.0
2008-10-15 15:30:00,137.44,137.63,137.34,137.52,10669600085.0
2008-10-15 15:35:00,137.51,137.78,137.48,137.51,10669600085.0
2008-10-15 15:40:00,137.5,137.67,137.38,137.56,10669600085.0
2008-10-15 15:45:00,137.55,137.56,137.27,137.29,10669600085.0
2008-10-15 15:50:00,137.3,137.57,137.26,137.44,10669600085.0
2008-10-15 15:55:00,137.45,137.77,137.41,137.75,10669600085.0
2008-10-15 16:00:00,137.74,137.76,137.55,137.76,10669600085.0
2008-10-15 16:05:00,137.75,137.76,137.51,137.59,10669600085.0
2008-10-15 16:10:00,137.6,137.75,137.56,137.66,10669600085.0
2008-10-15 16:15:00,137.67,137.67,137.42,137.56,10669600085.0
2008-10-15 16:20:00,137.55,137.77,137.54,137.7,10669600085.0
2008-10-15 16:25:00,137.71,137.75,137.63,137.7,10669600085.0
2008-10-15 16:30:00,137.71,138.22,137.67,138.22,10669600085.0
2008-10-15 16:35:00,138.21,138.61,138.21,138.38,10669600085.0
2008-10-15 16:40:00,138.37,138.57,137.94,137.95,10669600085.0
2008-10-15 16:45:00,137.94,138.05,137.85,137.86,10669600085.0
2008-10-15 16:50:00,137.87,138.01,137.68,137.89,10669600085.0
2008-10-15 16:55:00,137.9,137.93,137.58,137.62,10669600085.0
2008-10-15 17:00:00,137.63,137.92,137.63,137.85,10669600085.0
2008-10-15 17:05:00,137.84,137.93,137.72,137.89,10669600085.0
2008-10-15 17:10:00,137.9,138.04,137.76,138.02,10669600085.0
2008-10-15 17:15:00,138.01,138.14,137.88,138.01,10669600085.0
2008-10-15 17:20:00,138.02,138.02,137.48,137.5,10669600085.0
2008-10-15 17:25:00,137.51,137.61,137.39,137.53,10669600085.0
2008-10-15 17:30:00,137.52,137.68,137.4,137.62,10669600085.0
2008-10-15 17:35:00,137.61,137.67,137.49,137.64,10669600085.0
2008-10-15 17:40:00,137.65,137.74,137.55,137.66,10669600085.0
2008-10-15 17:45:00,137.65,137.68,137.56,137.61,10669600085.0
2008-10-15 17:50:00,137.63,137.77,137.52,137.75,10669600085.0
2008-10-15 17:55:00,137.76,137.82,137.65,137.65,10669600085.0
2008-10-15 18:00:00,137.66,137.86,137.66,137.68,10669600085.0
2008-10-15 18:05:00,137.69,137.69,137.3,137.35,10669600085.0
2008-10-15 18:10:00,137.36,137.46,137.27,137.43,10669600085.0
2008-10-15 18:15:00,137.42,137.43,137.03,137.21,10669600085.0
2008-10-15 18:20:00,137.19,137.23,136.79,136.82,10669600085.0
2008-10-15 18:25:00,136.83,137.21,136.82,137.16,8535680068.0
2008-10-15 18:30:00,137.17,137.31,137.16,137.23,10669600085.0
2008-10-15 18:35:00,137.24,137.56,137.24,137.53,10669600085.0
2008-10-15 18:40:00,137.54,137.61,137.24,137.24,10669600085.0
2008-10-15 18:45:00,137.23,137.46,137.23,137.41,10669600085.0
2008-10-15 18:50:00,137.42,137.49,137.3,137.46,10669600085.0
2008-10-15 18:55:00,137.47,137.62,137.3,137.31,10669600085.0
2008-10-15 19:00:00,137.3,137.31,137.16,137.19,10669600085.0
2008-10-15 19:05:00,137.18,137.34,137.09,137.3,10669600085.0
2008-10-15 19:10:00,137.29,137.32,137.11,137.11,10669600085.0
2008-10-15 19:15:00,137.1,137.16,136.88,136.91,10669600085.0
2008-10-15 19:20:00,136.92,137.2,136.86,136.86,10669600085.0
2008-10-15 19:25:00,136.87,136.88,136.67,136.73,10669600085.0
2008-10-15 19:30:00,136.76,136.8,136.49,136.5,10669600085.0
2008-10-15 19:35:00,136.48,136.6,136.4,136.6,10669600085.0
2008-10-15 19:40:00,136.59,136.61,136.34,136.4,10669600085.0
2008-10-15 19:45:00,136.41,136.44,136.31,136.34,10669600085.0
2008-10-15 19:50:00,136.33,136.34,136.08,136.11,10669600085.0
2008-10-15 19:55:00,136.09,136.12,135.83,135.96,10669600085.0
2008-10-15 20:00:00,135.98,135.98,135.71,135.71,10669600085.0
2008-10-15 20:05:00,135.72,135.83,135.62,135.76,10669600085.0
2008-10-15 20:10:00,135.75,135.8,135.63,135.69,10669600085.0
2008-10-15 20:15:00,135.68,135.8,135.64,135.73,10669600085.0
2008-10-15 20:20:00,135.74,136.37,135.74,136.36,10669600085.0
2008-10-15 20:25:00,136.37,136.44,136.26,136.27,10669600085.0
2008-10-15 20:30:00,136.29,136.43,136.19,136.36,10669600085.0
2008-10-15 20:35:00,136.35,136.35,135.94,135.96,10669600085.0
2008-10-15 20:40:00,135.98,136.49,135.97,136.38,10669600085.0
2008-10-15 20:45:00,136.37,136.45,136.22,136.4,10669600085.0
2008-10-15 20:50:00,136.41,136.45,136.23,136.29,10669600085.0
2008-10-15 20:55:00,136.3,136.39,136.2,136.21,10669600085.0
2008-10-15 21:00:00,136.24,136.29,136.1,136.2,10669600085.0
2008-10-15 21:05:00,136.21,136.52,136.21,136.44,10669600085.0
2008-10-15 21:10:00,136.45,136.45,136.15,136.15,10669600085.0
2008-10-15 21:15:00,136.16,136.38,136.08,136.11,10669600085.0
2008-10-15 21:20:00,136.12,136.24,136.02,136.23,10669600085.0
2008-10-15 21:25:00,136.24,136.25,136.03,136.05,10669600085.0
2008-10-15 21:30:00,136.06,136.09,135.88,135.92,10669600085.0
2008-10-15 21:35:00,135.91,136.06,135.9,135.98,8535680068.0
2008-10-15 21:40:00,135.96,136.09,135.96,136.02,10669600085.0
2008-10-15 21:45:00,136.03,136.03,135.87,135.87,10669600085.0
2008-10-15 21:50:00,135.88,135.88,135.61,135.61,10669600085.0
2008-10-15 21:55:00,135.62,135.63,135.29,135.29,10669600085.0
2008-10-15 22:00:00,135.27,135.28,135.09,135.16,10669600085.0
2008-10-15 22:05:00,135.15,135.23,134.96,134.98,10669600085.0
2008-10-15 22:10:00,135.0,135.05,134.94,134.96,10669600085.0
2008-10-15 22:15:00,134.97,135.04,134.86,134.96,10669600085.0
2008-10-15 22:20:00,134.95,134.98,134.77,134.8,10669600085.0
2008-10-15 22:25:00,134.79,135.28,134.78,135.28,10669600085.0
2008-10-15 22:30:00,135.27,135.44,135.21,135.23,10669600085.0
2008-10-15 22:35:00,135.21,135.43,135.21,135.31,10669600085.0
2008-10-15 22:40:00,135.3,135.3,135.12,135.21,10669600085.0
2008-10-15 22:45:00,135.22,135.27,135.06,135.09,10669600085.0
2008-10-15 22:50:00,135.06,135.11,134.81,134.86,10073320065.0
2008-10-15 22:55:00,134.85,134.97,134.835,134.92,4246199995.0
2008-10-15 23:00:00,134.925,134.97,134.84,134.86,3351420009.0
2008-10-15 23:05:00,134.85,134.85,134.42,134.43,7594399980.0
2008-10-15 23:10:00,134.41,134.52,134.36,134.375,7594399980.0
2008-10-15 23:15:00,134.39,134.39,134.23,134.29,7476600070.0
2008-10-15 23:20:00,134.28,134.33,134.145,134.16,7476600070.0
2008-10-15 23:25:00,134.18,134.18,134.0,134.0,7497120045.0
2008-10-15 23:30:00,134.01,134.76,133.96,134.65,9672200170.0
2008-10-15 23:35:00,134.505,134.62,134.3,134.44,7870260054.0
2008-10-15 23:40:00,134.44,134.44,134.215,134.36,4849760055.0
2008-10-15 23:45:00,134.37,134.385,134.23,134.23,4431040007.0
2008-10-15 23:50:00,134.3,134.44,134.215,134.43,6477679977.0
2008-10-15 23:55:00,134.445,134.48,134.34,134.43,3870740008.0
2008-10-16 00:00:00,134.43,134.53,134.36,134.5,6656040020.0
2008-10-16 00:05:00,134.5,134.52,134.285,134.285,3752899991.0
2008-10-16 00:10:00,134.3,134.315,134.155,134.19,6179980009.0
2008-10-16 00:15:00,134.18,134.18,133.94,133.97,8947599990.0
2008-10-16 00:20:00,133.96,133.97,133.8,133.81,10360959939.0
2008-10-16 00:25:00,133.79,133.85,133.66,133.71,8681280049.0
2008-10-16 00:30:00,133.72,133.72,133.52,133.54,7745460064.0
2008-10-16 00:35:00,133.53,133.84,133.53,133.77,6785360055.0
2008-10-16 00:40:00,133.77,133.91,133.72,133.86,4212400010.0
2008-10-16 00:45:00,133.89,134.18,133.88,133.99,9890460012.0
2008-10-16 00:50:00,133.99,133.99,133.83,133.87,6486160022.0
2008-10-16 00:55:00,133.87,134.095,133.87,134.075,4298980010.0
2008-10-16 01:00:00,134.08,134.1,133.92,133.92,6329399992.0
2008-10-16 01:05:00,133.89,133.96,133.71,133.71,6180160008.0
2008-10-16 01:10:00,133.7,133.72,133.51,133.595,5264800000.0
2008-10-16 01:15:00,133.595,134.05,133.595,133.97,8776100046.0
2008-10-16 01:20:00,133.98,134.18,133.98,134.01,9756440026.0
2008-10-16 01:25:00,134.02,134.05,134.0,134.02,6303939998.0
2008-10-16 01:30:00,134.0,134.07,133.84,133.84,5448779989.0
2008-10-16 01:35:00,133.83,133.85,133.51,133.54,4526600005.0
2008-10-16 01:40:00,133.53,133.9,133.53,133.86,4526600005.0
2008-10-16 01:45:00,133.85,133.87,133.53,133.53,6911960032.0
2008-10-16 01:50:00,133.54,133.6,133.46,133.49,8502200050.0
2008-10-16 01:55:00,133.52,133.56,133.38,133.47,8502200050.0
2008-10-16 02:00:00,133.46,133.9,133.46,133.875,8343945038.0
2008-10-16 02:05:00,133.875,134.09,133.86,134.09,5424724996.0
2008-10-16 02:10:00,134.06,134.45,134.05,134.28,4970499980.0
2008-10-16 02:15:00,134.25,134.31,134.08,134.13,4970499980.0
2008-10-16 02:20:00,134.1,134.19,134.08,134.18,5987899966.0
2008-10-16 02:25:00,134.175,134.24,134.03,134.15,7971900027.0
2008-10-16 02:30:00,134.17,134.38,134.16,134.37,10314200073.0
2008-10-16 02:35:00,134.38,134.49,134.31,134.4,10459000095.0
2008-10-16 02:40:00,134.41,135.05,134.34,135.05,10459000095.0
2008-10-16 02:45:00,135.03,135.09,134.41,134.49,10459000095.0
2008-10-16 02:50:00,134.5,134.75,134.5,134.72,10459000095.0
2008-10-16 02:55:00,134.73,134.81,134.63,134.71,10459000095.0
2008-10-16 03:00:00,134.73,134.75,134.56,134.59,10459000095.0
2008-10-16 03:05:00,134.61,134.61,134.3,134.31,10459000095.0
2008-10-16 03:10:00,134.3,134.49,134.27,134.47,10459000095.0
2008-10-16 03:15:00,134.46,134.59,134.34,134.38,9677400074.0
2008-10-16 03:20:00,134.39,134.67,134.39,134.61,6550999990.0
2008-10-16 03:25:00,134.59,134.75,134.56,134.56,6550999990.0
2008-10-16 03:30:00,134.58,134.7,134.55,134.61,6550999990.0
2008-10-16 03:35:00,134.59,134.615,134.44,134.55,8269400001.0
2008-10-16 03:40:00,134.56,134.59,134.5,134.56,6273500030.0
2008-10-16 03:45:00,134.58,134.66,134.56,134.66,7006000026.0
2008-10-16 03:50:00,134.67,135.08,134.66,135.06,9046499989.0
2008-10-16 03:55:00,135.08,135.18,134.84,135.18,8453499975.0
2008-10-16 04:00:00,135.17,135.71,135.11,135.53,8453499975.0
2008-10-16 04:05:00,135.52,135.52,135.28,135.28,8453499975.0
2008-10-16 04:10:00,135.3,135.62,135.17,135.53,8453499975.0
2008-10-16 04:15:00,135.52,135.64,135.2,135.21,8453499975.0
2008-10-16 04:20:00,135.2,135.41,135.09,135.37,8453499975.0
2008-10-16 04:25:00,135.36,135.38,134.98,135.02,8453499975.0
2008-10-16 04:30:00,135.0,135.31,134.99,135.05,8453499975.0
2008-10-16 04:35:00,135.06,135.18,134.99,135.18,8453499975.0
2008-10-16 04:40:00,135.17,135.27,135.09,135.25,8453499975.0
2008-10-16 04:45:00,135.27,135.4,135.225,135.4,8781999969.0
2008-10-16 04:50:00,135.42,135.52,135.385,135.41,8257099974.0
2008-10-16 04:55:00,135.43,135.455,135.23,135.24,3686500006.0
2008-10-16 05:00:00,135.23,135.31,135.11,135.14,2473500030.0
2008-10-16 05:05:00,135.14,135.36,135.14,135.34,6078999989.0
2008-10-16 05:10:00,135.31,135.36,135.22,135.25,7641499970.0
2008-10-16 05:15:00,135.24,135.31,135.18,135.235,9795499970.0
2008-10-16 05:20:00,135.24,135.24,135.12,135.12,3347499950.0
2008-10-16 05:25:00,135.15,135.16,135.0,135.06,8588999980.0
2008-10-16 05:30:00,135.08,135.09,134.84,134.84,8588999980.0
2008-10-16 05:35:00,134.86,134.95,134.7,134.87,8588999980.0
2008-10-16 05:40:00,134.86,135.02,134.81,135.0,8588999980.0
2008-10-16 05:45:00,135.02,135.09,134.99,135.0,9356799984.0
2008-10-16 05:50:00,135.0,135.0,134.81,134.9,1726000010.0
2008-10-16 05:55:00,134.89,135.02,134.86,134.97,6492100024.0
2008-10-16 06:00:00,134.955,135.0,134.92,134.98,4477700009.0
2008-10-16 06:05:00,134.96,134.97,134.8,134.81,7569500013.0
2008-10-16 06:10:00,134.8,134.84,134.45,134.53,9093500050.0
2008-10-16 06:15:00,134.53,134.53,134.28,134.4,8487900062.0
2008-10-16 06:20:00,134.39,134.46,134.38,134.44,8336500065.0
2008-10-16 06:25:00,134.45,134.45,134.2,134.23,8336500065.0
2008-10-16 06:30:00,134.25,134.28,134.17,134.18,8336500065.0
2008-10-16 06:35:00,134.19,134.24,133.88,133.91,8631000060.0
2008-10-16 06:40:00,133.92,133.94,133.56,133.63,9809000040.0
2008-10-16 06:45:00,133.64,134.13,133.64,134.13,9809000040.0
2008-10-16 06:50:00,134.14,134.21,134.06,134.06,9809000040.0
2008-10-16 06:55:00,134.08,134.12,133.89,134.09,10047800032.0
2008-10-16 07:00:00,134.11,134.37,134.09,134.3,10406000020.0
2008-10-16 07:05:00,134.28,134.56,134.25,134.53,10406000020.0
2008-10-16 07:10:00,134.55,134.9,134.45,134.46,10406000020.0
2008-10-16 07:15:00,134.45,134.49,134.11,134.2,10406000020.0
2008-10-16 07:20:00,134.19,134.25,134.17,134.17,9559599988.0
2008-10-16 07:25:00,134.18,134.28,134.16,134.27,8665999910.0
2008-10-16 07:30:00,134.28,134.37,134.25,134.3,8665999910.0
2008-10-16 07:35:00,134.28,134.39,133.81,133.9,8665999910.0
2008-10-16 07:40:00,133.88,133.97,133.83,133.94,8665999910.0
2008-10-16 07:45:00,133.95,134.09,133.91,134.06,8665999910.0
2008-10-16 07:50:00,134.08,134.17,134.0,134.02,8665999910.0
2008-10-16 07:55:00,134.03,134.09,133.96,133.98,9490100033.0
2008-10-16 08:00:00,133.97,134.18,133.94,134.09,10039500115.0
2008-10-16 08:05:00,134.08,134.13,133.93,134.0,10039500115.0
2008-10-16 08:10:00,133.99,134.03,133.53,133.65,10039500115.0
2008-10-16 08:15:00,133.64,134.03,133.52,134.0,10039500115.0
2008-10-16 08:20:00,134.02,134.22,133.93,134.16,10039500115.0
2008-10-16 08:25:00,134.17,134.31,134.06,134.15,10039500115.0
2008-10-16 08:30:00,134.14,134.27,134.03,134.25,10039500115.0
2008-10-16 08:35:00,134.27,134.31,134.19,134.25,10039500115.0
2008-10-16 08:40:00,134.24,134.3,134.06,134.23,10039500115.0
2008-10-16 08:45:00,134.24,134.33,134.2,134.25,10039500115.0
2008-10-16 08:50:00,134.23,134.25,134.03,134.15,10039500115.0
2008-10-16 08:55:00,134.14,134.23,134.06,134.08,10039500115.0
2008-10-16 09:00:00,134.09,134.41,134.06,134.39,10039500115.0
2008-10-16 09:05:00,134.38,134.55,134.09,134.21,10039500115.0
2008-10-16 09:10:00,134.2,134.31,134.06,134.14,10039500115.0
2008-10-16 09:15:00,134.15,134.49,134.09,134.11,10039500115.0
2008-10-16 09:20:00,134.12,134.56,134.12,134.53,10039500115.0
2008-10-16 09:25:00,134.54,134.85,134.54,134.76,10039500115.0
2008-10-16 09:30:00,134.75,134.91,134.48,134.81,10039500115.0
2008-10-16 09:35:00,134.8,135.0,134.75,135.0,10039500115.0
2008-10-16 09:40:00,135.02,135.06,134.81,134.92,10039500115.0
2008-10-16 09:45:00,134.91,134.94,134.7,134.78,10039500115.0
2008-10-16 09:50:00,134.81,134.88,134.71,134.86,10039500115.0
2008-10-16 09:55:00,134.87,134.9,134.59,134.69,10039500115.0
2008-10-16 10:00:00,134.7,134.99,134.7,134.84,10039500115.0
2008-10-16 10:05:00,134.83,135.44,134.81,135.37,10039500115.0
2008-10-16 10:10:00,135.38,135.53,135.21,135.22,10039500115.0
2008-10-16 10:15:00,135.23,135.32,135.11,135.25,10039500115.0
2008-10-16 10:20:00,135.24,135.28,135.02,135.21,10039500115.0
2008-10-16 10:25:00,135.22,135.43,135.17,135.21,10039500115.0
2008-10-16 10:30:00,135.22,135.28,135.09,135.13,10039500115.0
2008-10-16 10:35:00,135.12,135.39,135.0,135.34,10039500115.0
2008-10-16 10:40:00,135.33,135.39,135.09,135.17,10039500115.0
2008-10-16 10:45:00,135.18,135.38,135.18,135.36,10039500115.0
2008-10-16 10:50:00,135.37,135.39,135.22,135.34,10039500115.0
2008-10-16 10:55:00,135.35,135.47,135.31,135.31,10039500115.0
2008-10-16 11:00:00,135.3,135.31,135.13,135.25,10039500115.0
2008-10-16 11:05:00,135.26,135.39,135.25,135.31,10039500115.0
2008-10-16 11:10:00,135.33,135.44,135.3,135.36,10039500115.0
2008-10-16 11:15:00,135.34,135.43,135.24,135.4,10039500115.0
2008-10-16 11:20:00,135.41,135.44,135.28,135.33,10039500115.0
2008-10-16 11:25:00,135.31,135.43,135.17,135.18,10039500115.0
2008-10-16 11:30:00,135.17,135.19,135.0,135.09,10039500115.0
2008-10-16 11:35:00,135.11,135.19,135.05,135.12,10039500115.0
2008-10-16 11:40:00,135.11,135.11,134.75,134.78,10039500115.0
2008-10-16 11:45:00,134.77,134.88,134.75,134.78,10039500115.0
2008-10-16 11:50:00,134.8,134.89,134.77,134.81,10039500115.0
2008-10-16 11:55:00,134.82,134.85,134.62,134.65,10039500115.0
2008-10-16 12:00:00,134.66,134.66,134.4,134.61,10039500115.0
2008-10-16 12:05:00,134.62,134.89,134.59,134.86,10039500115.0
2008-10-16 12:10:00,134.87,134.89,134.62,134.65,10039500115.0
2008-10-16 12:15:00,134.66,134.71,134.52,134.55,10039500115.0
2008-10-16 12:20:00,134.53,134.84,134.53,134.81,10039500115.0
2008-10-16 12:25:00,134.83,134.89,134.75,134.78,10039500115.0
2008-10-16 12:30:00,134.75,134.86,134.59,134.77,10039500115.0
2008-10-16 12:35:00,134.78,135.02,134.74,134.95,10039500115.0
2008-10-16 12:40:00,134.96,135.06,134.93,134.93,10039500115.0
2008-10-16 12:45:00,134.92,134.99,134.83,134.98,10039500115.0
2008-10-16 12:50:00,134.96,135.0,134.89,134.94,10039500115.0
2008-10-16 12:55:00,134.97,135.16,134.95,135.14,10039500115.0
2008-10-16 13:00:00,135.12,135.2,134.92,135.2,10039500115.0
2008-10-16 13:05:00,135.19,135.33,135.09,135.13,10039500115.0
2008-10-16 13:10:00,135.15,135.71,135.13,135.69,10039500115.0
2008-10-16 13:15:00,135.68,135.78,135.63,135.63,10039500115.0
2008-10-16 13:20:00,135.64,135.78,135.63,135.73,10039500115.0
2008-10-16 13:25:00,135.74,136.28,135.7,136.13,10039500115.0
2008-10-16 13:30:00,136.09,136.18,135.88,135.95,10039500115.0
2008-10-16 13:35:00,135.94,136.25,135.84,136.16,10039500115.0
2008-10-16 13:40:00,136.15,136.17,135.93,136.0,10039500115.0
2008-10-16 13:45:00,135.99,135.99,135.64,135.72,10039500115.0
2008-10-16 13:50:00,135.73,135.99,135.63,135.87,10039500115.0
2008-10-16 13:55:00,135.84,135.89,135.7,135.74,10039500115.0
2008-10-16 14:00:00,135.75,135.91,135.64,135.9,10039500115.0
2008-10-16 14:05:00,135.89,135.93,135.75,135.92,10039500115.0
2008-10-16 14:10:00,135.91,135.99,135.78,135.9,10039500115.0
2008-10-16 14:15:00,135.91,136.03,135.89,136.03,10039500115.0
2008-10-16 14:20:00,136.05,136.14,135.94,135.94,10039500115.0
2008-10-16 14:25:00,135.95,135.96,135.71,135.75,10039500115.0
2008-10-16 14:30:00,135.78,136.43,135.75,136.39,10039500115.0
2008-10-16 14:35:00,136.38,136.59,136.31,136.59,10039500115.0
2008-10-16 14:40:00,136.58,136.88,136.53,136.8,10039500115.0
2008-10-16 14:45:00,136.79,137.09,136.75,137.06,10039500115.0
2008-10-16 14:50:00,137.05,137.19,136.9,136.9,10039500115.0
2008-10-16 14:55:00,136.89,136.91,136.63,136.67,10039500115.0
2008-10-16 15:00:00,136.68,136.7,136.45,136.53,10039500115.0
2008-10-16 15:05:00,136.52,136.59,136.34,136.37,10039500115.0
2008-10-16 15:10:00,136.36,136.46,135.97,136.05,10039500115.0
2008-10-16 15:15:00,136.06,136.06,135.87,136.0,10039500115.0
2008-10-16 15:20:00,136.02,136.11,135.89,135.91,10039500115.0
2008-10-16 15:25:00,135.94,136.12,135.86,136.12,10039500115.0
2008-10-16 15:30:00,136.11,136.28,135.31,135.45,10039500115.0
2008-10-16 15:35:00,135.46,136.0,135.43,135.89,10039500115.0
2008-10-16 15:40:00,135.9,136.12,135.75,135.92,10039500115.0
2008-10-16 15:45:00,135.91,136.17,135.75,135.98,10039500115.0
2008-10-16 15:50:00,135.97,136.12,135.81,135.81,10039500115.0
2008-10-16 15:55:00,135.83,135.84,135.45,135.78,10039500115.0
2008-10-16 16:00:00,135.75,135.81,135.17,135.44,10039500115.0
2008-10-16 16:05:00,135.45,135.63,135.28,135.31,10039500115.0
2008-10-16 16:10:00,135.33,135.4,134.7,134.84,10039500115.0
2008-10-16 16:15:00,134.83,135.09,134.68,134.74,10039500115.0
2008-10-16 16:20:00,134.72,135.08,134.63,134.87,10039500115.0
2008-10-16 16:25:00,134.86,135.06,134.71,134.92,10039500115.0
2008-10-16 16:30:00,134.91,134.91,134.58,134.83,10039500115.0
2008-10-16 16:35:00,134.84,134.86,134.5,134.72,10039500115.0
2008-10-16 16:40:00,134.73,134.95,134.59,134.87,10039500115.0
2008-10-16 16:45:00,134.88,135.05,134.78,134.9,10039500115.0
2008-10-16 16:50:00,134.91,135.0,134.69,134.83,10039500115.0
2008-10-16 16:55:00,134.82,134.91,134.55,134.58,10039500115.0
2008-10-16 17:00:00,134.59,134.66,134.31,134.48,10039500115.0
2008-10-16 17:05:00,134.49,134.63,134.34,134.42,10039500115.0
2008-10-16 17:10:00,134.44,134.59,134.11,134.21,10039500115.0
2008-10-16 17:15:00,134.22,134.53,134.11,134.44,10039500115.0
2008-10-16 17:20:00,134.43,134.74,134.4,134.69,10039500115.0
2008-10-16 17:25:00,134.68,134.69,134.27,134.34,10039500115.0
2008-10-16 17:30:00,134.33,134.63,134.28,134.52,10039500115.0
2008-10-16 17:35:00,134.53,134.78,134.36,134.46,10039500115.0
2008-10-16 17:40:00,134.47,134.55,134.24,134.53,10039500115.0
2008-10-16 17:45:00,134.54,134.74,134.48,134.63,10039500115.0
2008-10-16 17:50:00,134.62,134.98,134.51,134.96,10039500115.0
2008-10-16 17:55:00,134.95,134.97,134.62,134.78,10039500115.0
2008-10-16 18:00:00,134.76,134.88,134.62,134.65,10039500115.0
2008-10-16 18:05:00,134.67,134.71,134.48,134.65,10039500115.0
2008-10-16 18:10:00,134.66,135.22,134.65,135.19,10039500115.0
2008-10-16 18:15:00,135.21,135.32,134.92,135.12,10039500115.0
2008-10-16 18:20:00,135.13,135.76,135.1,135.52,10039500115.0
2008-10-16 18:25:00,135.51,135.67,135.13,135.22,10039500115.0
2008-10-16 18:30:00,135.21,135.29,134.94,135.05,10039500115.0
2008-10-16 18:35:00,135.06,135.32,135.0,135.23,10039500115.0
2008-10-16 18:40:00,135.22,135.32,134.82,134.95,10039500115.0
2008-10-16 18:45:00,134.94,135.24,134.86,135.12,10039500115.0
2008-10-16 18:50:00,135.13,135.22,134.98,135.17,10039500115.0
2008-10-16 18:55:00,135.18,135.24,134.79,134.79,10039500115.0
2008-10-16 19:00:00,134.78,135.12,134.78,135.04,10039500115.0
2008-10-16 19:05:00,135.03,135.14,134.82,134.86,10039500115.0
2008-10-16 19:10:00,134.87,135.18,134.84,134.99,10039500115.0
2008-10-16 19:15:00,134.98,135.22,134.98,135.05,10039500115.0
2008-10-16 19:20:00,135.04,135.32,135.01,135.07,10039500115.0
2008-10-16 19:25:00,135.06,135.15,134.93,135.05,10039500115.0
2008-10-16 19:30:00,135.06,135.14,134.91,134.97,10039500115.0
2008-10-16 19:35:00,134.98,135.08,134.71,134.76,10039500115.0
2008-10-16 19:40:00,134.75,134.95,134.75,134.87,10039500115.0
2008-10-16 19:45:00,134.86,135.07,134.85,134.88,10039500115.0
2008-10-16 19:50:00,134.89,135.07,134.82,135.02,10039500115.0
2008-10-16 19:55:00,135.01,135.22,134.92,135.04,10039500115.0
2008-10-16 20:00:00,135.05,135.17,134.97,135.0,10039500115.0
2008-10-16 20:05:00,134.99,135.26,134.88,135.09,10039500115.0
2008-10-16 20:10:00,135.08,135.22,134.95,134.99,10039500115.0
2008-10-16 20:15:00,135.0,135.19,135.0,135.11,10039500115.0
2008-10-16 20:20:00,135.1,135.2,135.04,135.09,10039500115.0
2008-10-16 20:25:00,135.1,135.17,134.98,135.16,10039500115.0
2008-10-16 20:30:00,135.17,135.24,135.05,135.17,10039500115.0
2008-10-16 20:35:00,135.18,135.33,135.15,135.33,10039500115.0
2008-10-16 20:40:00,135.32,135.39,135.25,135.26,10039500115.0
2008-10-16 20:45:00,135.27,135.63,135.2,135.63,10039500115.0
2008-10-16 20:50:00,135.62,135.92,135.5,135.85,10039500115.0
2008-10-16 20:55:00,135.84,136.02,135.67,135.68,10039500115.0
2008-10-16 21:00:00,135.69,135.99,135.55,135.91,10039500115.0
2008-10-16 21:05:00,135.9,136.57,135.89,136.57,10039500115.0
2008-10-16 21:10:00,136.59,136.79,136.26,136.76,10039500115.0
2008-10-16 21:15:00,136.75,136.78,136.33,136.36,10039500115.0
2008-10-16 21:20:00,136.35,136.39,135.94,136.05,10039500115.0
2008-10-16 21:25:00,136.06,136.12,135.94,136.03,10039500115.0
2008-10-16 21:30:00,136.04,136.24,135.86,135.9,10039500115.0
2008-10-16 21:35:00,135.89,135.95,135.65,135.92,10039500115.0
2008-10-16 21:40:00,135.93,136.25,135.93,136.18,10039500115.0
2008-10-16 21:45:00,136.17,136.48,136.16,136.39,10039500115.0
2008-10-16 21:50:00,136.4,136.43,136.28,136.4,10039500115.0
2008-10-16 21:55:00,136.41,136.59,136.4,136.56,10039500115.0
2008-10-16 22:00:00,136.55,136.62,136.39,136.62,10039500115.0
2008-10-16 22:05:00,136.61,136.82,136.61,136.71,10039500115.0
2008-10-16 22:10:00,136.7,136.72,136.62,136.65,8010200011.0
2008-10-16 22:15:00,136.64,136.7,136.61,136.66,8413999970.0
2008-10-16 22:20:00,136.67,136.85,136.66,136.83,8413999970.0
2008-10-16 22:25:00,136.86,136.86,136.77,136.77,8724000065.0
2008-10-16 22:30:00,136.76,136.79,136.56,136.73,8724000065.0
2008-10-16 22:35:00,136.74,136.75,136.64,136.65,8724000065.0
2008-10-16 22:40:00,136.68,136.75,136.67,136.73,9288000053.0
2008-10-16 22:45:00,136.74,136.77,136.65,136.76,10134000035.0
2008-10-16 22:50:00,136.8,136.83,136.69,136.75,7985400017.0
2008-10-16 22:55:00,136.76,136.8,136.66,136.68,2975200002.0
2008-10-16 23:00:00,136.65,136.81,136.625,136.81,5612499958.0
2008-10-16 23:05:00,136.83,136.88,136.8,136.83,8248500005.0
2008-10-16 23:10:00,136.85,136.99,136.84,136.905,9441500015.0
2008-10-16 23:15:00,136.9,137.03,136.895,137.03,8569500047.0
2008-10-16 23:20:00,137.02,137.03,136.91,137.005,8823000070.0
2008-10-16 23:25:00,137.0,137.09,136.995,137.06,5376399959.0
2008-10-16 23:30:00,137.06,137.18,137.06,137.14,5162600035.0
2008-10-16 23:35:00,137.14,137.14,137.08,137.1,4546900021.0
2008-10-16 23:40:00,137.095,137.15,137.035,137.035,6105700010.0
2008-10-16 23:45:00,137.11,137.17,137.02,137.05,5035400027.0
2008-10-16 23:50:00,137.03,137.11,137.02,137.05,5143599986.0
2008-10-16 23:55:00,137.045,137.08,137.03,137.06,3845900007.0
2008-10-17 00:00:00,137.08,137.115,137.045,137.1,3538299993.0
2008-10-17 00:05:00,137.095,137.095,136.99,136.99,5534500022.0
2008-10-17 00:10:00,136.99,137.045,136.935,137.035,6537599991.0
2008-10-17 00:15:00,137.025,137.04,137.005,137.01,3940199996.0
2008-10-17 00:20:00,137.01,137.01,136.88,136.895,3817000024.0
2008-10-17 00:25:00,136.895,136.92,136.64,136.65,8297599981.0
2008-10-17 00:30:00,136.625,136.63,136.55,136.56,4747200023.0
2008-10-17 00:35:00,136.565,136.755,136.54,136.615,6596599980.0
2008-10-17 00:40:00,136.635,136.635,136.46,136.46,3002099997.0
2008-10-17 00:45:00,136.44,136.44,136.225,136.245,5551000032.0
2008-10-17 00:50:00,136.245,136.5,136.24,136.45,7662399967.0
2008-10-17 00:55:00,136.46,136.63,136.46,136.62,8248600007.0
2008-10-17 01:00:00,136.61,136.78,136.565,136.77,2579499998.0
2008-10-17 01:05:00,136.745,136.93,136.73,136.84,6315999976.0
2008-10-17 01:10:00,136.845,137.0,136.845,137.0,7684299977.0
2008-10-17 01:15:00,137.05,137.11,136.86,136.88,7344599987.0
2008-10-17 01:20:00,136.86,136.94,136.845,136.88,5376000001.0
2008-10-17 01:25:00,136.89,136.94,136.875,136.895,3784099979.0
2008-10-17 01:30:00,136.895,136.965,136.83,136.84,6033900004.0
2008-10-17 01:35:00,136.83,136.855,136.81,136.81,4161899998.0
2008-10-17 01:40:00,136.81,136.81,136.37,136.56,6134799987.0
2008-10-17 01:45:00,136.55,136.75,136.53,136.72,6654499990.0
2008-10-17 01:50:00,136.71,136.75,136.625,136.7,8406800004.0
2008-10-17 01:55:00,136.7,136.8,136.69,136.78,5775199971.0
2008-10-17 02:00:00,136.79,136.83,136.75,136.83,7146699962.0
2008-10-17 02:05:00,136.84,137.06,136.83,137.03,9968999970.0
2008-10-17 02:10:00,137.01,137.39,137.01,137.34,9860799968.0
2008-10-17 02:15:00,137.335,137.4,137.22,137.34,9898799993.0
2008-10-17 02:20:00,137.31,137.36,137.12,137.2,9270599968.0
2008-10-17 02:25:00,137.19,137.38,137.16,137.375,6391000000.0
2008-10-17 02:30:00,137.4,137.4,137.12,137.12,7019200004.0
2008-10-17 02:35:00,137.135,137.185,136.88,136.98,10242800012.0
2008-10-17 02:40:00,137.0,137.06,136.86,136.945,10086900012.0
2008-10-17 02:45:00,136.94,137.17,136.94,137.1,8250099987.0
2008-10-17 02:50:00,137.09,137.22,136.87,136.87,8944900011.0
2008-10-17 02:55:00,136.86,137.05,136.82,137.04,8876500010.0
2008-10-17 03:00:00,137.05,137.23,137.04,137.22,8876500010.0
2008-10-17 03:05:00,137.23,137.33,137.17,137.17,8876500010.0
2008-10-17 03:10:00,137.18,137.2,137.02,137.08,8876500010.0
2008-10-17 03:15:00,137.07,137.11,136.97,136.97,8876500010.0
2008-10-17 03:20:00,136.98,137.0,136.77,136.87,8876500010.0
2008-10-17 03:25:00,136.86,136.87,136.63,136.68,8876500010.0
2008-10-17 03:30:00,136.69,136.86,136.69,136.85,8876500010.0
2008-10-17 03:35:00,136.86,137.07,136.83,136.85,8876500010.0
2008-10-17 03:40:00,136.86,136.86,136.35,136.49,8876500010.0
2008-10-17 03:45:00,136.5,136.66,136.39,136.48,8876500010.0
2008-10-17 03:50:00,136.47,136.63,136.46,136.62,8876500010.0
2008-10-17 03:55:00,136.63,136.8,136.61,136.75,9401099982.0
2008-10-17 04:00:00,136.77,136.88,136.73,136.77,10246599961.0
2008-10-17 04:05:00,136.75,136.76,136.65,136.67,10481000045.0
2008-10-17 04:10:00,136.66,136.89,136.64,136.89,10517500030.0
2008-10-17 04:15:00,136.88,136.89,136.76,136.81,10663499970.0
2008-10-17 04:20:00,136.82,136.86,136.73,136.75,10013099966.0
2008-10-17 04:25:00,136.74,136.75,136.69,136.7,9313699978.0
2008-10-17 04:30:00,136.69,136.78,136.67,136.78,9244500035.0
2008-10-17 04:35:00,136.77,136.8,136.71,136.71,9244500035.0
2008-10-17 04:40:00,136.72,136.78,136.7,136.76,9244500035.0
2008-10-17 04:45:00,136.75,136.75,136.7,136.705,9244500035.0
2008-10-17 04:50:00,136.71,136.75,136.635,136.66,8583300033.0
2008-10-17 04:55:00,136.65,136.655,136.585,136.6,5125599993.0
2008-10-17 05:00:00,136.6,136.65,136.54,136.62,9662900044.0
2008-10-17 05:05:00,136.62,136.655,136.56,136.56,6506199999.0
2008-10-17 05:10:00,136.56,136.57,136.46,136.53,6164999910.0
2008-10-17 05:15:00,136.535,136.57,136.475,136.565,6244900017.0
2008-10-17 05:20:00,136.56,136.86,136.55,136.76,4676600022.0
2008-10-17 05:25:00,136.75,136.83,136.74,136.81,5679800016.0
2008-10-17 05:30:00,136.82,136.83,136.72,136.76,10549499950.0
2008-10-17 05:35:00,136.77,136.83,136.76,136.81,8179399980.0
2008-10-17 05:40:00,136.79,136.805,136.68,136.71,6996600037.0
2008-10-17 05:45:00,136.7,136.75,136.645,136.66,8819499978.0
2008-10-17 05:50:00,136.655,136.75,136.63,136.745,6711600023.0
2008-10-17 05:55:00,136.75,136.77,136.715,136.73,3507500000.0
2008-10-17 06:00:00,136.74,136.85,136.715,136.73,7318200043.0
2008-10-17 06:05:00,136.74,136.75,136.7,136.74,4474200009.0
2008-10-17 06:10:00,136.735,136.82,136.715,136.725,6902800013.0
2008-10-17 06:15:00,136.725,136.785,136.715,136.785,6976800061.0
2008-10-17 06:20:00,136.79,136.89,136.78,136.885,6405699990.0
2008-10-17 06:25:00,136.88,136.96,136.85,136.92,7345100046.0
2008-10-17 06:30:00,136.91,137.11,136.87,137.04,8387500040.0
2008-10-17 06:35:00,137.03,137.03,136.95,136.98,8387500040.0
2008-10-17 06:40:00,136.965,136.98,136.9,136.93,7973099968.0
2008-10-17 06:45:00,136.92,137.06,136.92,137.035,7869499950.0
2008-10-17 06:50:00,137.04,137.11,136.94,136.97,8423499992.0
2008-10-17 06:55:00,136.96,137.11,136.91,137.01,7719899947.0
2008-10-17 07:00:00,137.02,137.17,136.95,137.16,5769999980.0
2008-10-17 07:05:00,137.15,137.18,137.06,137.07,5769999980.0
2008-10-17 07:10:00,137.08,137.13,137.01,137.02,5769999980.0
2008-10-17 07:15:00,137.03,137.1,136.99,137.02,5769999980.0
2008-10-17 07:20:00,137.03,137.1,137.01,137.04,5769999980.0
2008-10-17 07:25:00,137.02,137.04,136.9,136.93,5769999980.0
2008-10-17 07:30:00,136.94,136.94,136.8,136.86,5769999980.0
2008-10-17 07:35:00,136.85,136.86,136.76,136.79,5769999980.0
2008-10-17 07:40:00,136.8,136.8,136.72,136.73,7750200030.0
2008-10-17 07:45:00,136.72,136.78,136.69,136.77,10720500105.0
2008-10-17 07:50:00,136.78,136.82,136.75,136.79,10720500105.0
2008-10-17 07:55:00,136.78,136.81,136.66,136.75,10720500105.0
2008-10-17 08:00:00,136.74,136.81,136.67,136.68,10720500105.0
2008-10-17 08:05:00,136.66,136.9,136.66,136.9,10720500105.0
2008-10-17 08:10:00,136.89,136.9,136.67,136.73,10720500105.0
2008-10-17 08:15:00,136.74,136.87,136.73,136.81,10720500105.0
2008-10-17 08:20:00,136.82,136.83,136.66,136.73,10720500105.0
2008-10-17 08:25:00,136.72,136.86,136.72,136.86,10720500105.0
2008-10-17 08:30:00,136.84,136.94,136.81,136.93,10720500105.0
2008-10-17 08:35:00,136.92,137.06,136.91,136.91,10720500105.0
2008-10-17 08:40:00,136.9,136.96,136.65,136.65,10720500105.0
2008-10-17 08:45:00,136.66,136.77,136.6,136.69,10720500105.0
2008-10-17 08:50:00,136.71,136.72,136.63,136.66,10720500105.0
2008-10-17 08:55:00,136.68,136.71,136.62,136.68,10720500105.0
2008-10-17 09:00:00,136.69,136.72,136.4,136.4,10720500105.0
2008-10-17 09:05:00,136.41,136.46,136.3,136.4,10720500105.0
2008-10-17 09:10:00,136.39,136.63,136.32,136.49,10720500105.0
2008-10-17 09:15:00,136.52,136.68,136.52,136.67,10720500105.0
2008-10-17 09:20:00,136.66,136.67,136.5,136.54,10720500105.0
2008-10-17 09:25:00,136.53,136.56,136.3,136.33,10720500105.0
2008-10-17 09:30:00,136.23,136.37,136.17,136.23,10720500105.0
2008-10-17 09:35:00,136.25,136.28,136.13,136.23,10720500105.0
2008-10-17 09:40:00,136.28,136.39,136.28,136.3,10720500105.0
2008-10-17 09:45:00,136.28,136.35,136.05,136.08,10720500105.0
2008-10-17 09:50:00,136.05,136.09,135.93,136.05,10720500105.0
2008-10-17 09:55:00,136.01,136.03,135.75,135.86,10720500105.0
2008-10-17 10:00:00,135.85,135.9,135.57,135.86,10720500105.0
2008-10-17 10:05:00,135.85,136.05,135.7,136.05,10720500105.0
2008-10-17 10:10:00,136.04,136.07,135.93,136.01,10720500105.0
2008-10-17 10:15:00,136.0,136.07,135.96,135.98,10720500105.0
2008-10-17 10:20:00,136.0,136.0,135.74,135.82,10720500105.0
2008-10-17 10:25:00,135.86,135.97,135.81,135.96,10720500105.0
2008-10-17 10:30:00,135.98,136.08,135.98,136.03,10720500105.0
2008-10-17 10:35:00,136.0,136.05,135.97,136.05,10720500105.0
2008-10-17 10:40:00,136.06,136.31,136.02,136.29,10720500105.0
2008-10-17 10:45:00,136.31,136.31,136.19,136.26,10720500105.0
2008-10-17 10:50:00,136.22,136.27,135.94,135.95,10720500105.0
2008-10-17 10:55:00,135.97,136.03,135.83,135.95,10720500105.0
2008-10-17 11:00:00,135.96,136.14,135.92,136.07,10720500105.0
2008-10-17 11:05:00,136.11,136.16,136.03,136.04,10720500105.0
2008-10-17 11:10:00,136.05,136.05,135.83,135.87,10720500105.0
2008-10-17 11:15:00,135.84,135.86,135.54,135.63,10720500105.0
2008-10-17 11:20:00,135.66,135.69,135.24,135.31,10720500105.0
2008-10-17 11:25:00,135.32,135.47,135.27,135.37,10720500105.0
2008-10-17 11:30:00,135.35,135.5,135.34,135.36,10720500105.0
2008-10-17 11:35:00,135.34,135.35,135.25,135.29,10720500105.0
2008-10-17 11:40:00,135.31,135.46,135.3,135.31,10720500105.0
2008-10-17 11:45:00,135.3,135.45,135.21,135.39,10720500105.0
2008-10-17 11:50:00,135.4,135.48,135.36,135.38,10720500105.0
2008-10-17 11:55:00,135.36,135.36,135.14,135.17,10720500105.0
2008-10-17 12:00:00,135.15,135.2,135.11,135.11,10720500105.0
2008-10-17 12:05:00,135.13,135.28,135.07,135.11,10720500105.0
2008-10-17 12:10:00,135.08,135.08,134.84,134.95,10720500105.0
2008-10-17 12:15:00,134.96,135.14,134.93,135.14,10720500105.0
2008-10-17 12:20:00,135.11,135.23,134.95,135.11,10720500105.0
2008-10-17 12:25:00,135.09,135.12,134.91,134.99,10720500105.0
2008-10-17 12:30:00,134.96,134.98,134.8,134.9,10720500105.0
2008-10-17 12:35:00,134.89,134.96,134.86,134.87,10720500105.0
2008-10-17 12:40:00,134.88,135.15,134.87,135.13,10720500105.0
2008-10-17 12:45:00,135.15,135.21,135.07,135.16,10720500105.0
2008-10-17 12:50:00,135.15,135.19,134.96,134.96,10720500105.0
2008-10-17 12:55:00,134.97,135.01,134.82,135.0,10720500105.0
2008-10-17 13:00:00,135.01,135.26,134.9,135.22,10720500105.0
2008-10-17 13:05:00,135.23,135.33,135.22,135.27,10720500105.0
2008-10-17 13:10:00,135.26,135.3,135.09,135.14,10720500105.0
2008-10-17 13:15:00,135.15,135.21,135.03,135.11,10720500105.0
2008-10-17 13:20:00,135.1,135.25,135.09,135.25,10720500105.0
2008-10-17 13:25:00,135.24,135.32,135.23,135.31,10720500105.0
2008-10-17 13:30:00,135.3,135.4,135.24,135.39,10720500105.0
2008-10-17 13:35:00,135.38,135.49,135.37,135.43,10720500105.0
2008-10-17 13:40:00,135.44,135.47,135.33,135.39,10720500105.0
2008-10-17 13:45:00,135.4,135.48,135.36,135.37,10720500105.0
2008-10-17 13:50:00,135.38,135.51,135.37,135.5,10720500105.0
2008-10-17 13:55:00,135.51,135.76,135.5,135.74,10720500105.0
2008-10-17 14:00:00,135.76,135.78,135.59,135.6,10720500105.0
2008-10-17 14:05:00,135.61,135.73,135.45,135.63,10720500105.0
2008-10-17 14:10:00,135.64,135.7,135.52,135.55,10720500105.0
2008-10-17 14:15:00,135.54,135.64,135.54,135.58,10720500105.0
2008-10-17 14:20:00,135.59,135.59,135.33,135.36,10720500105.0
2008-10-17 14:25:00,135.37,135.47,135.34,135.4,10720500105.0
2008-10-17 14:30:00,135.39,135.4,135.09,135.23,10720500105.0
2008-10-17 14:35:00,135.24,135.45,135.14,135.43,10720500105.0
2008-10-17 14:40:00,135.41,135.55,135.28,135.41,10720500105.0
2008-10-17 14:45:00,135.42,135.59,135.29,135.56,10720500105.0
2008-10-17 14:50:00,135.57,135.71,135.44,135.65,10720500105.0
2008-10-17 14:55:00,135.66,135.79,135.6,135.7,10720500105.0
2008-10-17 15:00:00,135.69,135.69,135.51,135.52,10720500105.0
2008-10-17 15:05:00,135.53,135.58,135.43,135.44,10720500105.0
2008-10-17 15:10:00,135.46,135.49,135.3,135.41,10720500105.0
2008-10-17 15:15:00,135.4,135.42,135.24,135.32,10720500105.0
2008-10-17 15:20:00,135.31,135.5,135.27,135.41,10720500105.0
2008-10-17 15:25:00,135.42,135.51,135.21,135.38,10720500105.0
2008-10-17 15:30:00,135.37,135.4,135.13,135.32,10720500105.0
2008-10-17 15:35:00,135.31,135.57,135.29,135.48,10720500105.0
2008-10-17 15:40:00,135.47,135.99,135.43,135.93,10720500105.0
2008-10-17 15:45:00,135.94,136.09,135.88,135.9,10720500105.0
2008-10-17 15:50:00,135.91,136.14,135.9,136.11,10720500105.0
2008-10-17 15:55:00,136.12,136.26,135.9,136.21,10720500105.0
2008-10-17 16:00:00,136.2,136.31,136.09,136.24,10720500105.0
2008-10-17 16:05:00,136.25,136.4,135.9,135.92,10720500105.0
2008-10-17 16:10:00,135.93,136.06,135.79,135.86,10720500105.0
2008-10-17 16:15:00,135.87,136.08,135.83,136.03,10720500105.0
2008-10-17 16:20:00,136.04,136.07,135.85,135.89,10720500105.0
2008-10-17 16:25:00,135.9,136.0,135.68,135.92,10720500105.0
2008-10-17 16:30:00,135.91,135.93,135.56,135.6,10720500105.0
2008-10-17 16:35:00,135.59,135.84,135.55,135.78,10720500105.0
2008-10-17 16:40:00,135.77,136.04,135.7,136.04,10720500105.0
2008-10-17 16:45:00,136.03,136.49,135.98,136.48,10720500105.0
2008-10-17 16:50:00,136.49,136.49,136.18,136.25,10720500105.0
2008-10-17 16:55:00,136.24,136.39,136.21,136.38,10720500105.0
2008-10-17 17:00:00,136.37,136.68,136.32,136.56,10720500105.0
2008-10-17 17:05:00,136.55,136.91,136.53,136.83,10720500105.0
2008-10-17 17:10:00,136.82,137.01,136.78,137.0,10720500105.0
2008-10-17 17:15:00,137.01,137.02,136.52,136.56,10720500105.0
2008-10-17 17:20:00,136.55,136.66,136.4,136.46,10720500105.0
2008-10-17 17:25:00,136.45,136.52,136.22,136.26,10720500105.0
2008-10-17 17:30:00,136.24,136.58,136.23,136.46,10720500105.0
2008-10-17 17:35:00,136.47,136.49,136.08,136.17,10720500105.0
2008-10-17 17:40:00,136.16,136.44,136.16,136.37,10720500105.0
2008-10-17 17:45:00,136.36,136.47,136.14,136.27,10720500105.0
2008-10-17 17:50:00,136.26,136.44,136.26,136.35,10720500105.0
2008-10-17 17:55:00,136.34,136.51,136.34,136.49,10720500105.0
2008-10-17 18:00:00,136.48,136.59,136.35,136.39,10720500105.0
2008-10-17 18:05:00,136.4,136.49,136.31,136.33,10720500105.0
2008-10-17 18:10:00,136.34,136.47,136.21,136.3,10720500105.0
2008-10-17 18:15:00,136.28,136.32,136.21,136.29,10720500105.0
2008-10-17 18:20:00,136.28,136.46,136.27,136.37,10720500105.0
2008-10-17 18:25:00,136.38,136.38,136.26,136.36,10720500105.0
2008-10-17 18:30:00,136.35,136.4,136.2,136.21,10720500105.0
2008-10-17 18:35:00,136.2,136.31,136.12,136.3,10720500105.0
2008-10-17 18:40:00,136.29,136.43,136.24,136.25,10720500105.0
2008-10-17 18:45:00,136.24,136.38,136.08,136.36,10720500105.0
2008-10-17 18:50:00,136.38,136.51,136.32,136.47,10720500105.0
2008-10-17 18:55:00,136.46,136.63,136.46,136.59,10720500105.0
2008-10-17 19:00:00,136.61,136.88,136.61,136.75,10720500105.0
2008-10-17 19:05:00,136.74,136.74,136.46,136.58,10720500105.0
2008-10-17 19:10:00,136.57,136.72,136.54,136.69,10720500105.0
2008-10-17 19:15:00,136.68,136.69,136.52,136.66,10720500105.0
2008-10-17 19:20:00,136.67,137.04,136.67,137.03,10720500105.0
2008-10-17 19:25:00,137.04,137.07,136.77,136.95,10720500105.0
2008-10-17 19:30:00,136.94,137.08,136.93,137.06,10720500105.0
2008-10-17 19:35:00,137.07,137.22,137.06,137.22,10720500105.0
2008-10-17 19:40:00,137.21,137.27,137.11,137.14,10720500105.0
2008-10-17 19:45:00,137.15,137.15,136.95,137.08,10720500105.0
2008-10-17 19:50:00,137.09,137.28,136.98,137.07,10720500105.0
2008-10-17 19:55:00,137.08,137.08,136.84,136.98,10720500105.0
2008-10-17 20:00:00,136.97,137.22,136.96,137.08,10720500105.0
2008-10-17 20:05:00,137.06,137.14,136.84,136.94,10720500105.0
2008-10-17 20:10:00,136.93,137.11,136.77,136.8,10720500105.0
2008-10-17 20:15:00,136.81,136.94,136.77,136.83,10720500105.0
2008-10-17 20:20:00,136.84,136.88,136.42,136.45,10720500105.0
2008-10-17 20:25:00,136.46,136.73,136.41,136.66,10720500105.0
2008-10-17 20:30:00,136.67,136.8,136.65,136.73,10720500105.0
2008-10-17 20:35:00,136.75,136.82,136.28,136.3,10720500105.0
2008-10-17 20:40:00,136.29,136.5,136.15,136.37,10720500105.0
2008-10-17 20:45:00,136.35,136.66,136.16,136.53,10720500105.0
2008-10-17 20:50:00,136.54,136.6,136.36,136.44,10720500105.0
2008-10-17 20:55:00,136.45,136.64,136.39,136.54,10720500105.0
2008-10-17 21:00:00,136.56,136.82,136.53,136.62,10720500105.0
2008-10-17 21:05:00,136.61,136.69,136.54,136.64,10720500105.0
2008-10-17 21:10:00,136.63,136.66,136.26,136.49,10720500105.0
2008-10-17 21:15:00,136.5,136.56,136.26,136.26,10720500105.0
2008-10-17 21:20:00,136.25,136.28,135.96,136.27,10720500105.0
2008-10-17 21:25:00,136.26,136.33,136.14,136.22,10720500105.0
2008-10-17 21:30:00,136.23,136.39,136.16,136.23,10720500105.0
2008-10-17 21:35:00,136.24,136.32,136.06,136.19,10720500105.0
2008-10-17 21:40:00,136.17,136.36,136.08,136.32,10720500105.0
2008-10-17 21:45:00,136.33,136.35,136.12,136.13,10693300073.0
2008-10-17 21:50:00,136.14,136.18,136.03,136.09,8040100019.0
2008-10-17 21:55:00,136.1,136.1,135.94,135.97,4121500010.0
2008-10-17 22:00:00,135.99,136.19,135.98,136.07,3580800011.0
2008-10-17 22:05:00,136.08,136.27,136.08,136.26,1418000015.0
2008-10-17 22:10:00,136.24,136.27,136.165,136.19,3383999974.0
2008-10-17 22:15:00,136.19,136.2,136.04,136.1,7811099978.0
2008-10-17 22:20:00,136.09,136.28,136.09,136.2,5489699999.0
2008-10-17 22:25:00,136.18,136.34,136.18,136.29,7278900010.0
2008-10-17 22:30:00,136.275,136.275,136.17,136.225,6794400014.0
2008-10-17 22:35:00,136.245,136.26,136.195,136.245,3023899999.0
2008-10-17 22:40:00,136.25,136.285,136.23,136.27,6438900049.0
2008-10-17 22:45:00,136.25,136.365,136.24,136.33,5061700005.0
2008-10-17 22:50:00,136.32,136.34,136.26,136.295,3479100005.0
2008-10-17 22:55:00,136.27,136.345,136.165,136.325,3209400009.0
2008-10-19 23:15:00,136.395,136.395,136.29,136.33,282300000.0
2008-10-19 23:20:00,136.33,136.33,136.2,136.22,393100000.0
2008-10-19 23:25:00,136.215,136.235,136.155,136.2,1292500000.0
2008-10-19 23:30:00,136.205,136.245,136.145,136.235,927500000.0
2008-10-19 23:35:00,136.235,136.285,136.225,136.27,2270900006.0
2008-10-19 23:40:00,136.265,136.275,136.23,136.25,3393599989.0
2008-10-19 23:45:00,136.24,136.25,136.18,136.195,2796299990.0
2008-10-19 23:50:00,136.2,136.31,136.145,136.17,3173699987.0
2008-10-19 23:55:00,136.195,136.23,136.17,136.205,2944599978.0
2008-10-20 00:00:00,136.19,136.295,136.15,136.285,5189199977.0
2008-10-20 00:05:00,136.285,136.39,136.24,136.31,6787299984.0
2008-10-20 00:10:00,136.285,136.29,136.11,136.15,3487900011.0
2008-10-20 00:15:00,136.14,136.2,136.04,136.04,3695100030.0
2008-10-20 00:20:00,136.04,136.11,135.99,135.99,2882400012.0
2008-10-20 00:25:00,135.99,136.07,135.91,136.06,6073099962.0
2008-10-20 00:30:00,136.07,136.1,136.02,136.085,5865400022.0
2008-10-20 00:35:00,136.08,136.1,136.035,136.04,4657799994.0
2008-10-20 00:40:00,136.04,136.085,136.04,136.06,1545799996.0
2008-10-20 00:45:00,136.055,136.105,136.02,136.065,4948100006.0
2008-10-20 00:50:00,136.06,136.105,136.025,136.05,3582499999.0
2008-10-20 00:55:00,136.055,136.09,135.98,135.985,2377099987.0
2008-10-20 01:00:00,136.0,136.0,135.905,135.965,7143099981.0
2008-10-20 01:05:00,135.96,136.02,135.94,135.99,4413299991.0
2008-10-20 01:10:00,135.995,136.28,135.995,136.195,3665700020.0
2008-10-20 01:15:00,136.205,136.265,136.145,136.175,3903699991.0
2008-10-20 01:20:00,136.17,136.26,136.15,136.235,7806099967.0
2008-10-20 01:25:00,136.235,136.28,136.21,136.25,7021999978.0
2008-10-20 01:30:00,136.24,136.33,136.235,136.31,6638799995.0
2008-10-20 01:35:00,136.32,136.41,136.31,136.345,5500000010.0
2008-10-20 01:40:00,136.37,136.41,136.34,136.41,7084299996.0
2008-10-20 01:45:00,136.4,136.49,136.34,136.37,4902999900.0
2008-10-20 01:50:00,136.36,136.43,136.35,136.41,4902999900.0
2008-10-20 01:55:00,136.395,136.48,136.39,136.46,5858299999.0
2008-10-20 02:00:00,136.46,136.47,136.41,136.46,7345199975.0
2008-10-20 02:05:00,136.47,136.5,136.42,136.48,6824499965.0
2008-10-20 02:10:00,136.49,136.49,136.39,136.42,8385500023.0
2008-10-20 02:15:00,136.42,136.54,136.4,136.48,10490500000.0
2008-10-20 02:20:00,136.47,136.52,136.45,136.52,10490500000.0
2008-10-20 02:25:00,136.53,136.54,136.42,136.45,10490500000.0
2008-10-20 02:30:00,136.46,136.53,136.45,136.52,10490500000.0
2008-10-20 02:35:00,136.5,136.67,136.5,136.66,10490500000.0
2008-10-20 02:40:00,136.65,136.81,136.65,136.75,10490500000.0
2008-10-20 02:45:00,136.74,136.81,136.69,136.81,9183499982.0
2008-10-20 02:50:00,136.78,137.15,136.78,137.13,7222999955.0
2008-10-20 02:55:00,137.14,137.15,136.98,137.03,7222999955.0
2008-10-20 03:00:00,137.02,137.24,137.0,137.06,7222999955.0
2008-10-20 03:05:00,137.07,137.09,136.98,137.0,7222999955.0
2008-10-20 03:10:00,136.99,137.06,136.9,137.0,7222999955.0
2008-10-20 03:15:00,137.02,137.03,136.92,137.02,7222999955.0
2008-10-20 03:20:00,137.0,137.0,136.91,136.93,7495099941.0
2008-10-20 03:25:00,136.92,137.07,136.9,137.06,8583499885.0
2008-10-20 03:30:00,137.05,137.105,136.99,137.08,8541699930.0
2008-10-20 03:35:00,137.11,137.18,137.0,137.07,5242000080.0
2008-10-20 03:40:00,137.08,137.09,136.97,137.02,5242000080.0
2008-10-20 03:45:00,137.0,137.08,136.99,137.055,6160100071.0
2008-10-20 03:50:00,137.05,137.06,136.97,136.98,7374199990.0
2008-10-20 03:55:00,136.99,137.0,136.935,136.985,5638499967.0
2008-10-20 04:00:00,136.99,137.05,136.93,136.93,10190799967.0
2008-10-20 04:05:00,136.92,136.96,136.64,136.71,10105999990.0
2008-10-20 04:10:00,136.72,136.81,136.68,136.69,10105999990.0
2008-10-20 04:15:00,136.68,136.69,136.62,136.66,10105999990.0
2008-10-20 04:20:00,136.65,136.67,136.61,136.66,7884399998.0
2008-10-20 04:25:00,136.645,136.675,136.645,136.665,7156199986.0
2008-10-20 04:30:00,136.665,136.665,136.62,136.63,5730800011.0
2008-10-20 04:35:00,136.63,136.66,136.59,136.59,9189499995.0
2008-10-20 04:40:00,136.58,136.59,136.4,136.47,10268800005.0
2008-10-20 04:45:00,136.48,136.55,136.46,136.495,9217999845.0
2008-10-20 04:50:00,136.49,136.65,136.48,136.59,9833499930.0
2008-10-20 04:55:00,136.61,136.64,136.585,136.59,9833499930.0
2008-10-20 05:00:00,136.61,136.69,136.59,136.65,7580599987.0
2008-10-20 05:05:00,136.64,136.77,136.63,136.77,2989800005.0
2008-10-20 05:10:00,136.78,136.835,136.73,136.82,5552999990.0
2008-10-20 05:15:00,136.83,136.87,136.75,136.845,7410499940.0
2008-10-20 05:20:00,136.845,136.845,136.775,136.785,6154700019.0
2008-10-20 05:25:00,136.785,136.785,136.74,136.755,5575200019.0
2008-10-20 05:30:00,136.755,136.84,136.755,136.84,4018399965.0
2008-10-20 05:35:00,136.85,136.97,136.85,136.94,3640899995.0
2008-10-20 05:40:00,136.94,137.03,136.86,136.88,5568400031.0
2008-10-20 05:45:00,136.87,136.91,136.77,136.78,3244999980.0
2008-10-20 05:50:00,136.8,136.87,136.74,136.87,3244999980.0
2008-10-20 05:55:00,136.865,137.0,136.865,136.9,7541300028.0
2008-10-20 06:00:00,136.89,136.95,136.83,136.91,8547100039.0
2008-10-20 06:05:00,136.94,137.09,136.93,137.06,6132000031.0
2008-10-20 06:10:00,137.035,137.21,136.995,137.17,7392900076.0
2008-10-20 06:15:00,137.19,137.24,137.14,137.24,7797500090.0
2008-10-20 06:20:00,137.25,137.33,137.16,137.17,7797500090.0
2008-10-20 06:25:00,137.16,137.31,137.125,137.29,7146500052.0
2008-10-20 06:30:00,137.28,137.31,137.2,137.23,6169999995.0
2008-10-20 06:35:00,137.22,137.28,137.22,137.28,7260899991.0
2008-10-20 06:40:00,137.25,137.65,137.24,137.59,8276300018.0
2008-10-20 06:45:00,137.56,137.61,137.43,137.56,8241500060.0
2008-10-20 06:50:00,137.58,137.71,137.58,137.67,8241500060.0
2008-10-20 06:55:00,137.68,137.78,137.65,137.78,8241500060.0
2008-10-20 07:00:00,137.77,137.84,137.68,137.84,8241500060.0
2008-10-20 07:05:00,137.83,137.89,137.56,137.63,8241500060.0
2008-10-20 07:10:00,137.64,137.71,137.5,137.53,8241500060.0
2008-10-20 07:15:00,137.55,137.62,137.52,137.56,8241500060.0
2008-10-20 07:20:00,137.58,137.67,137.55,137.55,6816500000.0
2008-10-20 07:25:00,137.545,137.55,137.23,137.28,8457699972.0
2008-10-20 07:30:00,137.3,137.42,137.19,137.22,9105499975.0
2008-10-20 07:35:00,137.23,137.44,137.23,137.4,9105499975.0
2008-10-20 07:40:00,137.41,137.44,137.325,137.405,9764299936.0
2008-10-20 07:45:00,137.39,137.44,137.34,137.43,10364499985.0
2008-10-20 07:50:00,137.45,137.52,137.42,137.5,10364499985.0
2008-10-20 07:55:00,137.52,137.53,137.42,137.53,10364499985.0
2008-10-20 08:00:00,137.52,137.53,137.4,137.46,10364499985.0
2008-10-20 08:05:00,137.47,137.72,137.47,137.66,10364499985.0
2008-10-20 08:10:00,137.67,137.94,137.67,137.91,10364499985.0
2008-10-20 08:15:00,137.92,137.92,137.62,137.71,10364499985.0
2008-10-20 08:20:00,137.72,137.87,137.67,137.73,10364499985.0
2008-10-20 08:25:00,137.72,137.84,137.71,137.75,10364499985.0
2008-10-20 08:30:00,137.77,137.98,137.77,137.95,10364499985.0
2008-10-20 08:35:00,137.94,137.98,137.86,137.9,10364499985.0
2008-10-20 08:40:00,137.89,138.03,137.83,138.0,10364499985.0
2008-10-20 08:45:00,138.02,138.12,137.97,138.08,10364499985.0
2008-10-20 08:50:00,138.1,138.44,138.09,138.33,10364499985.0
2008-10-20 08:55:00,138.34,138.5,138.33,138.43,10364499985.0
2008-10-20 09:00:00,138.45,138.56,138.25,138.26,10364499985.0
2008-10-20 09:05:00,138.25,138.35,138.13,138.18,10364499985.0
2008-10-20 09:10:00,138.17,138.17,137.99,138.02,10364499985.0
2008-10-20 09:15:00,138.01,138.24,137.87,137.93,10364499985.0
2008-10-20 09:20:00,137.94,138.01,137.88,137.92,10364499985.0
2008-10-20 09:25:00,137.93,138.01,137.77,137.81,10364499985.0
2008-10-20 09:30:00,137.8,138.03,137.8,137.95,10364499985.0
2008-10-20 09:35:00,137.94,138.12,137.92,138.11,10364499985.0
2008-10-20 09:40:00,138.1,138.18,138.0,138.08,10364499985.0
2008-10-20 09:45:00,138.07,138.08,137.84,138.03,10364499985.0
2008-10-20 09:50:00,138.05,138.16,137.94,138.05,10364499985.0
2008-10-20 09:55:00,138.04,138.1,137.78,137.83,10364499985.0
2008-10-20 10:00:00,137.82,137.83,137.59,137.63,10364499985.0
2008-10-20 10:05:00,137.64,137.81,137.62,137.73,10364499985.0
2008-10-20 10:10:00,137.72,137.81,137.7,137.79,10364499985.0
2008-10-20 10:15:00,137.78,137.79,137.47,137.54,10364499985.0
2008-10-20 10:20:00,137.55,137.59,137.35,137.46,10364499985.0
2008-10-20 10:25:00,137.45,137.59,137.42,137.49,10364499985.0
2008-10-20 10:30:00,137.48,137.67,137.42,137.59,10364499985.0
2008-10-20 10:35:00,137.6,137.69,137.57,137.57,10364499985.0
2008-10-20 10:40:00,137.56,137.74,137.55,137.72,10364499985.0
2008-10-20 10:45:00,137.71,137.72,137.44,137.44,10364499985.0
2008-10-20 10:50:00,137.43,137.54,137.42,137.52,10364499985.0
2008-10-20 10:55:00,137.5,137.67,137.48,137.58,10364499985.0
2008-10-20 11:00:00,137.59,137.72,137.58,137.66,10364499985.0
2008-10-20 11:05:00,137.67,137.71,137.6,137.67,10364499985.0
2008-10-20 11:10:00,137.68,137.78,137.59,137.76,10364499985.0
2008-10-20 11:15:00,137.75,137.94,137.75,137.85,10364499985.0
2008-10-20 11:20:00,137.82,138.03,137.75,137.93,10364499985.0
2008-10-20 11:25:00,137.92,137.93,137.65,137.7,10364499985.0
2008-10-20 11:30:00,137.71,137.83,137.68,137.73,10364499985.0
2008-10-20 11:35:00,137.74,137.86,137.72,137.72,10364499985.0
2008-10-20 11:40:00,137.73,137.75,137.57,137.58,10364499985.0
2008-10-20 11:45:00,137.57,137.63,137.49,137.57,10364499985.0
2008-10-20 11:50:00,137.58,137.71,137.58,137.68,10364499985.0
2008-10-20 11:55:00,137.69,137.7,137.55,137.57,10364499985.0
2008-10-20 12:00:00,137.58,137.75,137.49,137.57,10364499985.0
2008-10-20 12:05:00,137.58,137.65,137.43,137.46,10364499985.0
2008-10-20 12:10:00,137.49,137.57,137.39,137.49,10364499985.0
2008-10-20 12:15:00,137.48,137.5,137.39,137.45,10364499985.0
2008-10-20 12:20:00,137.43,137.56,137.42,137.44,10364499985.0
2008-10-20 12:25:00,137.46,137.47,137.22,137.23,10364499985.0
2008-10-20 12:30:00,137.22,137.31,137.06,137.08,10364499985.0
2008-10-20 12:35:00,137.06,137.24,137.05,137.1,10364499985.0
2008-10-20 12:40:00,137.11,137.25,137.08,137.21,10364499985.0
2008-10-20 12:45:00,137.2,137.4,137.11,137.11,10364499985.0
2008-10-20 12:50:00,137.1,137.21,137.02,137.18,10364499985.0
2008-10-20 12:55:00,137.19,137.21,137.0,137.18,10364499985.0
2008-10-20 13:00:00,137.16,137.26,136.83,136.99,10364499985.0
2008-10-20 13:05:00,137.0,137.04,136.78,137.0,10364499985.0
2008-10-20 13:10:00,137.01,137.08,136.58,136.63,10364499985.0
2008-10-20 13:15:00,136.64,136.67,136.49,136.6,10364499985.0
2008-10-20 13:20:00,136.59,136.62,136.15,136.37,10364499985.0
2008-10-20 13:25:00,136.38,136.49,136.29,136.32,10364499985.0
2008-10-20 13:30:00,136.33,136.42,136.25,136.32,10364499985.0
2008-10-20 13:35:00,136.33,136.59,136.33,136.47,10364499985.0
2008-10-20 13:40:00,136.46,136.56,136.35,136.52,10364499985.0
2008-10-20 13:45:00,136.53,136.6,136.48,136.59,10364499985.0
2008-10-20 13:50:00,136.6,136.61,136.25,136.31,10364499985.0
2008-10-20 13:55:00,136.3,136.58,136.3,136.47,10364499985.0
2008-10-20 14:00:00,136.48,136.64,136.35,136.51,10364499985.0
2008-10-20 14:05:00,136.52,136.75,136.5,136.68,10364499985.0
2008-10-20 14:10:00,136.65,136.66,136.43,136.47,10364499985.0
2008-10-20 14:15:00,136.46,136.52,136.36,136.46,10364499985.0
2008-10-20 14:20:00,136.45,136.57,136.31,136.48,10364499985.0
2008-10-20 14:25:00,136.47,136.52,136.4,136.45,10364499985.0
2008-10-20 14:30:00,136.44,136.52,136.36,136.42,10364499985.0
2008-10-20 14:35:00,136.43,136.49,136.37,136.47,10364499985.0
2008-10-20 14:40:00,136.48,136.52,136.39,136.45,10364499985.0
2008-10-20 14:45:00,136.42,136.6,136.42,136.49,10364499985.0
2008-10-20 14:50:00,136.5,136.51,136.38,136.46,10364499985.0
2008-10-20 14:55:00,136.45,136.51,136.43,136.45,10364499985.0
2008-10-20 15:00:00,136.46,136.46,136.29,136.41,10364499985.0
2008-10-20 15:05:00,136.4,136.41,136.28,136.28,10364499985.0
2008-10-20 15:10:00,136.27,136.28,135.99,136.0,10364499985.0
2008-10-20 15:15:00,136.01,136.08,135.9,136.03,10364499985.0
2008-10-20 15:20:00,136.02,136.15,135.8,135.85,10364499985.0
2008-10-20 15:25:00,135.86,135.87,135.53,135.71,10364499985.0
2008-10-20 15:30:00,135.72,135.75,135.2,135.4,10364499985.0
2008-10-20 15:35:00,135.41,135.74,135.34,135.53,10364499985.0
2008-10-20 15:40:00,135.52,135.71,135.37,135.48,10364499985.0
2008-10-20 15:45:00,135.47,135.67,135.47,135.64,10364499985.0
2008-10-20 15:50:00,135.65,135.88,135.64,135.85,10364499985.0
2008-10-20 15:55:00,135.84,136.06,135.75,135.93,10364499985.0
2008-10-20 16:00:00,135.92,136.29,135.92,136.07,10364499985.0
2008-10-20 16:05:00,136.05,136.14,135.82,135.95,10364499985.0
2008-10-20 16:10:00,135.94,136.12,135.75,135.81,10364499985.0
2008-10-20 16:15:00,135.85,135.94,135.73,135.84,10364499985.0
2008-10-20 16:20:00,135.83,135.87,135.53,135.55,10364499985.0
2008-10-20 16:25:00,135.56,135.63,135.45,135.46,10364499985.0
2008-10-20 16:30:00,135.47,135.63,135.4,135.63,10364499985.0
2008-10-20 16:35:00,135.64,135.68,135.44,135.61,10364499985.0
2008-10-20 16:40:00,135.59,135.69,135.47,135.67,10364499985.0
2008-10-20 16:45:00,135.66,135.77,135.58,135.61,10364499985.0
2008-10-20 16:50:00,135.6,135.63,135.02,135.02,10364499985.0
2008-10-20 16:55:00,135.01,135.19,134.9,135.18,10364499985.0
2008-10-20 17:00:00,135.16,135.17,135.0,135.01,10364499985.0
2008-10-20 17:05:00,135.0,135.16,135.0,135.01,10364499985.0
2008-10-20 17:10:00,135.0,135.06,134.8,135.0,10364499985.0
2008-10-20 17:15:00,134.99,135.44,134.98,135.31,10364499985.0
2008-10-20 17:20:00,135.33,135.43,135.14,135.27,10364499985.0
2008-10-20 17:25:00,135.28,135.39,135.12,135.17,10364499985.0
2008-10-20 17:30:00,135.18,135.41,135.06,135.17,10364499985.0
2008-10-20 17:35:00,135.15,135.41,135.14,135.24,10364499985.0
2008-10-20 17:40:00,135.25,135.3,135.03,135.28,10364499985.0
2008-10-20 17:45:00,135.29,135.42,135.25,135.36,10364499985.0
2008-10-20 17:50:00,135.35,135.44,135.25,135.35,10364499985.0
2008-10-20 17:55:00,135.34,135.58,135.34,135.46,10364499985.0
2008-10-20 18:00:00,135.45,135.51,135.38,135.47,10364499985.0
2008-10-20 18:05:00,135.46,135.53,135.37,135.44,10364499985.0
2008-10-20 18:10:00,135.45,135.53,135.44,135.48,9684299999.0
2008-10-20 18:15:00,135.49,135.7,135.48,135.53,5570800044.0
2008-10-20 18:20:00,135.52,135.52,135.36,135.37,6963500055.0
2008-10-20 18:25:00,135.38,135.46,135.21,135.29,6963500055.0
2008-10-20 18:30:00,135.28,135.5,135.24,135.46,6963500055.0
2008-10-20 18:35:00,135.45,135.46,135.29,135.32,7604600033.0
2008-10-20 18:40:00,135.33,135.35,135.19,135.23,10168999945.0
2008-10-20 18:45:00,135.22,135.34,135.13,135.29,10168999945.0
2008-10-20 18:50:00,135.3,135.35,135.24,135.25,10168999945.0
2008-10-20 18:55:00,135.26,135.3,135.21,135.25,7843999930.0
2008-10-20 19:00:00,135.26,135.28,135.08,135.09,6293999920.0
2008-10-20 19:05:00,135.1,135.19,135.05,135.18,6293999920.0
2008-10-20 19:10:00,135.19,135.21,135.135,135.135,6293999920.0
2008-10-20 19:15:00,135.13,135.21,135.075,135.19,7967199986.0
2008-10-20 19:20:00,135.2,135.27,135.07,135.18,8968999970.0
2008-10-20 19:25:00,135.19,135.3,135.18,135.2,8654199946.0
2008-10-20 19:30:00,135.19,135.37,135.17,135.36,8181999910.0
2008-10-20 19:35:00,135.35,135.4,135.18,135.27,8181999910.0
2008-10-20 19:40:00,135.26,135.31,135.11,135.29,9491799904.0
2008-10-20 19:45:00,135.28,135.4,135.19,135.37,10364999900.0
2008-10-20 19:50:00,135.36,135.44,135.32,135.39,10379199956.0
2008-10-20 19:55:00,135.38,135.49,135.35,135.42,10400500040.0
2008-10-20 20:00:00,135.43,135.43,135.35,135.41,10276300034.0
2008-10-20 20:05:00,135.42,135.64,135.41,135.55,10090000025.0
2008-10-20 20:10:00,135.54,135.55,135.35,135.41,10090000025.0
2008-10-20 20:15:00,135.4,135.44,135.24,135.32,10090000025.0
2008-10-20 20:20:00,135.33,135.44,135.33,135.4,10090000025.0
2008-10-20 20:25:00,135.41,135.49,135.38,135.4,10090000025.0
2008-10-20 20:30:00,135.41,135.49,135.36,135.455,10090000025.0
2008-10-20 20:35:00,135.48,135.55,135.46,135.48,5894999950.0
2008-10-20 20:40:00,135.49,135.55,135.43,135.55,5894999950.0
2008-10-20 20:45:00,135.54,135.54,135.44,135.505,6474199986.0
2008-10-20 20:50:00,135.5,135.57,135.445,135.54,6736500005.0
2008-10-20 20:55:00,135.54,135.66,135.52,135.66,8676099993.0
2008-10-20 21:00:00,135.65,135.88,135.63,135.68,8778499980.0
2008-10-20 21:05:00,135.69,135.71,135.515,135.62,7939299994.0
2008-10-20 21:10:00,135.61,135.71,135.56,135.65,6680500015.0
2008-10-20 21:15:00,135.66,135.68,135.57,135.65,7993899997.0
2008-10-20 21:20:00,135.64,135.65,135.53,135.57,9250499985.0
2008-10-20 21:25:00,135.57,135.58,135.45,135.46,10080000050.0
2008-10-20 21:30:00,135.45,135.49,135.4,135.48,10080000050.0
2008-10-20 21:35:00,135.5,135.64,135.48,135.61,10080000050.0
2008-10-20 21:40:00,135.605,135.615,135.525,135.525,5470399962.0
2008-10-20 21:45:00,135.525,135.6,135.515,135.595,7857200006.0
2008-10-20 21:50:00,135.595,135.67,135.595,135.665,7343299979.0
2008-10-20 21:55:00,135.65,135.72,135.64,135.68,5922400042.0
2008-10-20 22:00:00,135.67,135.72,135.61,135.63,5818000065.0
2008-10-20 22:05:00,135.62,135.64,135.565,135.58,9134799972.0
2008-10-20 22:10:00,135.6,135.73,135.6,135.71,8175600011.0
2008-10-20 22:15:00,135.705,135.86,135.705,135.85,7877999960.0
2008-10-20 22:20:00,135.84,135.98,135.79,135.92,7530599933.0
2008-10-20 22:25:00,135.92,136.01,135.91,135.99,6848600018.0
2008-10-20 22:30:00,135.98,136.03,135.905,135.92,9490000025.0
2008-10-20 22:35:00,135.92,136.0,135.885,135.895,6557200001.0
2008-10-20 22:40:00,135.9,135.95,135.895,135.94,6454100041.0
2008-10-20 22:45:00,135.96,136.07,135.94,135.94,7477400002.0
2008-10-20 22:50:00,135.94,135.94,135.805,135.805,4989600008.0
2008-10-20 22:55:00,135.805,135.95,135.795,135.93,4027300004.0
2008-10-20 23:00:00,135.915,135.975,135.86,135.97,2163200000.0
2008-10-20 23:05:00,135.95,136.04,135.93,135.995,7496799974.0
2008-10-20 23:10:00,136.03,136.175,136.0,136.175,5935899965.0
2008-10-20 23:15:00,136.18,136.19,136.03,136.06,6747600009.0
2008-10-20 23:20:00,136.04,136.11,136.03,136.03,2937200019.0
2008-10-20 23:25:00,136.025,136.05,135.995,136.01,1552100012.0
2008-10-20 23:30:00,136.015,136.045,135.955,135.985,2324799998.0
2008-10-20 23:35:00,135.985,136.04,135.915,136.04,2725099988.0
2008-10-20 23:40:00,136.02,136.125,136.005,136.1,4442699987.0
2008-10-20 23:45:00,136.095,136.135,136.09,136.095,2373500003.0
2008-10-20 23:50:00,136.11,136.12,136.065,136.075,7895799950.0
2008-10-20 23:55:00,136.07,136.16,136.065,136.125,1751000003.0
2008-10-21 00:00:00,136.1,136.11,136.01,136.01,2945500018.0
2008-10-21 00:05:00,136.01,136.035,136.01,136.03,2179400002.0
2008-10-21 00:10:00,136.03,136.03,136.01,136.01,1174899998.0
2008-10-21 00:15:00,136.01,136.135,136.01,136.125,4551600007.0
2008-10-21 00:20:00,136.115,136.125,135.965,135.99,2925599995.0
2008-10-21 00:25:00,136.0,136.04,135.97,135.995,2154199999.0
2008-10-21 00:30:00,136.005,136.025,135.98,135.98,2544199986.0
2008-10-21 00:35:00,135.98,136.015,135.98,135.98,1623199984.0
2008-10-21 00:40:00,135.98,135.98,135.98,135.98,200000002.0
2008-10-21 00:45:00,135.98,136.005,135.78,135.83,5492800009.0
2008-10-21 00:50:00,135.84,135.87,135.59,135.63,7416100045.0
2008-10-21 00:55:00,135.62,135.81,135.61,135.77,5445900017.0
2008-10-21 01:00:00,135.75,135.84,135.74,135.8,3138499984.0
2008-10-21 01:05:00,135.83,135.9,135.82,135.875,9050600026.0
2008-10-21 01:10:00,135.875,135.905,135.87,135.88,5260900018.0
2008-10-21 01:15:00,135.89,135.89,135.75,135.77,4785600043.0
2008-10-21 01:20:00,135.775,135.78,135.68,135.685,8158400019.0
2008-10-21 01:25:00,135.71,135.86,135.71,135.84,5493249946.0
2008-10-21 01:30:00,135.825,135.96,135.81,135.81,5552299996.0
2008-10-21 01:35:00,135.84,135.935,135.81,135.935,4279699974.0
2008-10-21 01:40:00,135.93,135.97,135.9,135.94,7375100004.0
2008-10-21 01:45:00,135.93,135.985,135.9,135.975,5971000037.0
2008-10-21 01:50:00,135.97,136.09,135.97,136.05,6485700001.0
2008-10-21 01:55:00,136.07,136.215,136.05,136.215,7755399972.0
2008-10-21 02:00:00,136.23,136.33,136.23,136.25,6650000040.0
2008-10-21 02:05:00,136.27,136.28,136.16,136.17,6650000040.0
2008-10-21 02:10:00,136.16,136.27,136.08,136.22,6650000040.0
2008-10-21 02:15:00,136.23,136.24,136.185,136.22,6783500036.0
2008-10-21 02:20:00,136.2,136.37,136.2,136.37,8021899980.0
2008-10-21 02:25:00,136.39,136.39,136.21,136.21,8197999970.0
2008-10-21 02:30:00,136.22,136.23,136.05,136.08,8197999970.0
2008-10-21 02:35:00,136.06,136.09,135.64,135.83,8197999970.0
2008-10-21 02:40:00,135.82,135.99,135.75,135.81,8197999970.0
2008-10-21 02:45:00,135.83,135.84,135.66,135.71,8197999970.0
2008-10-21 02:50:00,135.72,135.84,135.61,135.84,8197999970.0
2008-10-21 02:55:00,135.83,135.84,135.73,135.78,8197999970.0
2008-10-21 03:00:00,135.81,135.83,135.62,135.64,8734199976.0
2008-10-21 03:05:00,135.63,135.67,135.59,135.67,9538499985.0
2008-10-21 03:10:00,135.66,135.78,135.47,135.49,9538499985.0
2008-10-21 03:15:00,135.5,135.58,135.41,135.53,9538499985.0
2008-10-21 03:20:00,135.56,135.56,135.43,135.52,9538499985.0
2008-10-21 03:25:00,135.53,135.66,135.5,135.53,8308299989.0
2008-10-21 03:30:00,135.55,135.68,135.53,135.655,6462999995.0
2008-10-21 03:35:00,135.69,135.72,135.675,135.69,7148000003.0
2008-10-21 03:40:00,135.68,135.72,135.64,135.66,5801599990.0
2008-10-21 03:45:00,135.645,135.69,135.595,135.63,7887800070.0
2008-10-21 03:50:00,135.64,135.64,135.525,135.54,8257299997.0
2008-10-21 03:55:00,135.53,135.63,135.5,135.63,5648500020.0
2008-10-21 04:00:00,135.61,135.71,135.59,135.66,8695500055.0
2008-10-21 04:05:00,135.65,135.74,135.62,135.66,8695500055.0
2008-10-21 04:10:00,135.66,135.735,135.655,135.7,8135799968.0
2008-10-21 04:15:00,135.7,135.7,135.53,135.59,5977500055.0
2008-10-21 04:20:00,135.59,135.64,135.55,135.63,7481000023.0
2008-10-21 04:25:00,135.62,135.68,135.61,135.65,7246500005.0
2008-10-21 04:30:00,135.67,135.81,135.59,135.78,9644999930.0
2008-10-21 04:35:00,135.8,135.91,135.77,135.88,9150599932.0
2008-10-21 04:40:00,135.87,135.9,135.73,135.75,8861399935.0
2008-10-21 04:45:00,135.755,135.8,135.75,135.79,5993400038.0
2008-10-21 04:50:00,135.79,135.8,135.76,135.78,5471099985.0
2008-10-21 04:55:00,135.76,135.785,135.76,135.785,4795799984.0
2008-10-21 05:00:00,135.78,135.815,135.775,135.805,5490799983.0
2008-10-21 05:05:00,135.805,135.81,135.67,135.675,9549800038.0
2008-10-21 05:10:00,135.7,135.71,135.66,135.66,4126399969.0
2008-10-21 05:15:00,135.65,135.65,135.56,135.58,6149999935.0
2008-10-21 05:20:00,135.59,135.65,135.5,135.56,4023499940.0
2008-10-21 05:25:00,135.58,135.64,135.56,135.6,4023499940.0
2008-10-21 05:30:00,135.6,135.68,135.6,135.635,7776199989.0
2008-10-21 05:35:00,135.635,135.75,135.635,135.735,6823199995.0
2008-10-21 05:40:00,135.74,135.74,135.66,135.665,5057700018.0
2008-10-21 05:45:00,135.665,135.7,135.64,135.68,2994400004.0
2008-10-21 05:50:00,135.675,135.685,135.65,135.665,5414299990.0
2008-10-21 05:55:00,135.67,135.71,135.64,135.645,8263399988.0
2008-10-21 06:00:00,135.645,135.67,135.64,135.67,6237300054.0
2008-10-21 06:05:00,135.675,135.71,135.655,135.7,4870000001.0
2008-10-21 06:10:00,135.69,135.69,135.59,135.59,7650700018.0
2008-10-21 06:15:00,135.61,135.655,135.61,135.61,7387699996.0
2008-10-21 06:20:00,135.59,135.62,135.53,135.58,6525399980.0
2008-10-21 06:25:00,135.56,135.56,135.48,135.5,6917400007.0
2008-10-21 06:30:00,135.48,135.48,135.4,135.42,4644500055.0
2008-10-21 06:35:00,135.41,135.48,135.39,135.47,4644500055.0
2008-10-21 06:40:00,135.48,135.62,135.47,135.52,4644500055.0
2008-10-21 06:45:00,135.53,135.59,135.5,135.53,5216300049.0
2008-10-21 06:50:00,135.54,135.545,135.45,135.47,7394800057.0
2008-10-21 06:55:00,135.455,135.48,135.33,135.34,7145599959.0
2008-10-21 07:00:00,135.36,135.5,135.34,135.49,7358999935.0
2008-10-21 07:05:00,135.5,135.5,135.43,135.44,7358999935.0
2008-10-21 07:10:00,135.45,135.455,135.37,135.42,7941099935.0
2008-10-21 07:15:00,135.41,135.45,135.25,135.33,6725500040.0
2008-10-21 07:20:00,135.31,135.35,135.17,135.19,8707900040.0
2008-10-21 07:25:00,135.18,135.27,135.16,135.25,10029500040.0
2008-10-21 07:30:00,135.27,135.39,135.25,135.34,10029500040.0
2008-10-21 07:35:00,135.33,135.38,135.25,135.38,8404900038.0
2008-10-21 07:40:00,135.37,135.38,135.2,135.25,6741000001.0
2008-10-21 07:45:00,135.28,135.28,135.08,135.19,9832999865.0
2008-10-21 07:50:00,135.2,135.32,135.12,135.24,9832999865.0
2008-10-21 07:55:00,135.25,135.28,135.15,135.25,9832999865.0
2008-10-21 08:00:00,135.27,135.28,134.95,135.09,9832999865.0
2008-10-21 08:05:00,135.11,135.23,135.05,135.2,9832999865.0
2008-10-21 08:10:00,135.21,135.28,135.13,135.25,9832999865.0
2008-10-21 08:15:00,135.24,135.31,135.16,135.16,9832999865.0
2008-10-21 08:20:00,135.17,135.27,135.11,135.22,9832999865.0
2008-10-21 08:25:00,135.21,135.36,135.19,135.31,9832999865.0
2008-10-21 08:30:00,135.3,135.42,135.24,135.28,9832999865.0
2008-10-21 08:35:00,135.27,135.31,135.17,135.17,9832999865.0
2008-10-21 08:40:00,135.16,135.18,134.79,134.94,9832999865.0
2008-10-21 08:45:00,134.93,134.96,134.34,134.38,9832999865.0
2008-10-21 08:50:00,134.36,134.46,133.91,134.05,9832999865.0
2008-10-21 08:55:00,134.04,134.34,134.03,134.33,9832999865.0
2008-10-21 09:00:00,134.31,134.36,134.18,134.22,9832999865.0
2008-10-21 09:05:00,134.23,134.24,133.92,134.19,9832999865.0
2008-10-21 09:10:00,134.18,134.34,134.15,134.25,9832999865.0
2008-10-21 09:15:00,134.27,134.33,134.05,134.31,9832999865.0
2008-10-21 09:20:00,134.3,134.42,134.15,134.16,9832999865.0
2008-10-21 09:25:00,134.17,134.23,133.97,133.98,9832999865.0
2008-10-21 09:30:00,133.97,134.09,133.94,134.03,9832999865.0
2008-10-21 09:35:00,134.02,134.12,133.95,133.97,9832999865.0
2008-10-21 09:40:00,134.0,134.06,133.86,134.03,9832999865.0
2008-10-21 09:45:00,134.02,134.05,133.77,133.81,9832999865.0
2008-10-21 09:50:00,133.8,134.02,133.8,133.99,9832999865.0
2008-10-21 09:55:00,133.98,134.24,133.92,134.24,9832999865.0
2008-10-21 10:00:00,134.25,134.27,134.08,134.13,9832999865.0
2008-10-21 10:05:00,134.14,134.28,134.11,134.24,9832999865.0
2008-10-21 10:10:00,134.23,134.27,134.16,134.23,9832999865.0
2008-10-21 10:15:00,134.22,134.34,134.14,134.14,9832999865.0
2008-10-21 10:20:00,134.15,134.17,133.93,133.97,9832999865.0
2008-10-21 10:25:00,133.96,134.0,133.71,133.74,9832999865.0
2008-10-21 10:30:00,133.73,133.78,133.66,133.78,9832999865.0
2008-10-21 10:35:00,133.75,133.83,133.66,133.74,9832999865.0
2008-10-21 10:40:00,133.7,133.79,133.62,133.72,9832999865.0
2008-10-21 10:45:00,133.73,133.77,133.68,133.69,9832999865.0
2008-10-21 10:50:00,133.68,133.84,133.68,133.8,9832999865.0
2008-10-21 10:55:00,133.81,133.94,133.7,133.94,9832999865.0
2008-10-21 11:00:00,133.95,134.06,133.87,133.99,9832999865.0
2008-10-21 11:05:00,134.0,134.18,133.89,134.16,9832999865.0
2008-10-21 11:10:00,134.17,134.18,133.99,134.06,9832999865.0
2008-10-21 11:15:00,134.08,134.22,134.05,134.13,9832999865.0
2008-10-21 11:20:00,134.12,134.27,134.08,134.27,9832999865.0
2008-10-21 11:25:00,134.25,134.44,134.25,134.31,9832999865.0
2008-10-21 11:30:00,134.33,134.34,134.17,134.24,9832999865.0
2008-10-21 11:35:00,134.25,134.28,134.14,134.17,9832999865.0
2008-10-21 11:40:00,134.16,134.17,134.0,134.09,9832999865.0
2008-10-21 11:45:00,134.11,134.28,134.11,134.28,9832999865.0
2008-10-21 11:50:00,134.27,134.39,134.25,134.37,9832999865.0
2008-10-21 11:55:00,134.34,134.37,134.25,134.27,9832999865.0
2008-10-21 12:00:00,134.25,134.38,134.18,134.18,7866399892.0
2008-10-21 12:05:00,134.17,134.19,134.0,134.06,9832999865.0
2008-10-21 12:10:00,134.08,134.14,133.98,134.03,9832999865.0
2008-10-21 12:15:00,134.02,134.05,133.91,134.05,9832999865.0
2008-10-21 12:20:00,134.06,134.06,133.96,133.98,9832999865.0
2008-10-21 12:25:00,133.97,134.05,133.9,134.0,9832999865.0
2008-10-21 12:30:00,134.02,134.08,133.96,133.97,9832999865.0
2008-10-21 12:35:00,133.96,134.02,133.84,133.92,9832999865.0
2008-10-21 12:40:00,133.91,134.0,133.84,133.93,9832999865.0
2008-10-21 12:45:00,133.91,133.94,133.84,133.84,9832999865.0
2008-10-21 12:50:00,133.85,133.86,133.73,133.77,9832999865.0
2008-10-21 12:55:00,133.75,133.8,133.67,133.72,9832999865.0
2008-10-21 13:00:00,133.69,133.69,133.5,133.55,9832999865.0
2008-10-21 13:05:00,133.53,133.75,133.49,133.53,9832999865.0
2008-10-21 13:10:00,133.52,133.56,133.44,133.55,9832999865.0
2008-10-21 13:15:00,133.53,133.62,133.5,133.58,9832999865.0
2008-10-21 13:20:00,133.59,133.61,133.49,133.56,9832999865.0
2008-10-21 13:25:00,133.55,133.56,133.34,133.37,9832999865.0
2008-10-21 13:30:00,133.36,133.39,133.27,133.28,9832999865.0
2008-10-21 13:35:00,133.3,133.33,133.03,133.11,9832999865.0
2008-10-21 13:40:00,133.1,133.37,133.03,133.37,9832999865.0
2008-10-21 13:45:00,133.36,133.45,133.25,133.38,9832999865.0
2008-10-21 13:50:00,133.37,133.67,133.36,133.56,9832999865.0
2008-10-21 13:55:00,133.55,133.56,133.31,133.41,9832999865.0
2008-10-21 14:00:00,133.42,133.53,133.29,133.34,9832999865.0
2008-10-21 14:05:00,133.31,133.36,133.14,133.2,9832999865.0
2008-10-21 14:10:00,133.21,133.23,133.06,133.06,9832999865.0
2008-10-21 14:15:00,133.05,133.37,133.05,133.28,9832999865.0
2008-10-21 14:20:00,133.27,133.33,133.18,133.27,9832999865.0
2008-10-21 14:25:00,133.3,133.34,133.27,133.3,9832999865.0
2008-10-21 14:30:00,133.31,133.33,133.03,133.03,9832999865.0
2008-10-21 14:35:00,133.05,133.33,133.03,133.23,9832999865.0
2008-10-21 14:40:00,133.22,133.25,133.08,133.15,9832999865.0
2008-10-21 14:45:00,133.14,133.15,132.98,133.03,9832999865.0
2008-10-21 14:50:00,133.05,133.06,132.89,132.89,9832999865.0
2008-10-21 14:55:00,132.9,132.9,132.58,132.69,9832999865.0
2008-10-21 15:00:00,132.7,132.96,132.62,132.65,9832999865.0
2008-10-21 15:05:00,132.64,132.87,132.64,132.81,9832999865.0
2008-10-21 15:10:00,132.83,132.9,132.71,132.81,9832999865.0
2008-10-21 15:15:00,132.8,132.87,132.74,132.83,9832999865.0
2008-10-21 15:20:00,132.81,133.0,132.81,132.99,9832999865.0
2008-10-21 15:25:00,132.96,133.28,132.93,133.25,9832999865.0
2008-10-21 15:30:00,133.27,133.37,133.17,133.34,9832999865.0
2008-10-21 15:35:00,133.36,133.48,133.24,133.36,9832999865.0
2008-10-21 15:40:00,133.37,133.49,133.31,133.41,9832999865.0
2008-10-21 15:45:00,133.42,133.43,133.26,133.28,9832999865.0
2008-10-21 15:50:00,133.27,133.28,133.13,133.23,9832999865.0
2008-10-21 15:55:00,133.24,133.3,133.15,133.28,9832999865.0
2008-10-21 16:00:00,133.3,133.4,133.19,133.38,9832999865.0
2008-10-21 16:05:00,133.37,133.61,133.34,133.5,9832999865.0
2008-10-21 16:10:00,133.52,133.56,133.44,133.44,9832999865.0
2008-10-21 16:15:00,133.43,133.73,133.42,133.61,9832999865.0
2008-10-21 16:20:00,133.59,133.72,133.47,133.71,9832999865.0
2008-10-21 16:25:00,133.72,133.77,133.59,133.63,9832999865.0
2008-10-21 16:30:00,133.62,133.64,133.4,133.43,9832999865.0
2008-10-21 16:35:00,133.42,133.53,133.31,133.5,9832999865.0
2008-10-21 16:40:00,133.49,133.59,133.47,133.48,9832999865.0
2008-10-21 16:45:00,133.49,133.5,133.22,133.31,9832999865.0
2008-10-21 16:50:00,133.33,133.39,133.15,133.21,9832999865.0
2008-10-21 16:55:00,133.19,133.23,133.11,133.13,9832999865.0
2008-10-21 17:00:00,133.14,133.27,133.13,133.23,9832999865.0
2008-10-21 17:05:00,133.22,133.27,132.98,133.05,9832999865.0
2008-10-21 17:10:00,133.03,133.06,132.87,132.99,9832999865.0
2008-10-21 17:15:00,133.0,133.09,132.92,132.95,9832999865.0
2008-10-21 17:20:00,132.94,132.95,132.63,132.7,9832999865.0
2008-10-21 17:25:00,132.71,132.78,132.59,132.64,9832999865.0
2008-10-21 17:30:00,132.65,132.69,132.58,132.58,9832999865.0
2008-10-21 17:35:00,132.59,132.59,132.24,132.36,9832999865.0
2008-10-21 17:40:00,132.34,132.45,132.23,132.23,9832999865.0
2008-10-21 17:45:00,132.24,132.24,131.91,131.94,9832999865.0
2008-10-21 17:50:00,131.95,131.96,131.61,131.68,9832999865.0
2008-10-21 17:55:00,131.69,131.81,131.46,131.58,9832999865.0
2008-10-21 18:00:00,131.56,131.83,131.45,131.64,9832999865.0
2008-10-21 18:05:00,131.65,131.72,131.59,131.71,9832999865.0
2008-10-21 18:10:00,131.72,131.73,131.59,131.59,9832999865.0
2008-10-21 18:15:00,131.62,131.62,131.36,131.44,9832999865.0
2008-10-21 18:20:00,131.45,131.58,131.28,131.5,9832999865.0
2008-10-21 18:25:00,131.49,131.55,131.45,131.45,9832999865.0
2008-10-21 18:30:00,131.46,131.51,131.43,131.46,9832999865.0
2008-10-21 18:35:00,131.47,131.68,131.47,131.63,9832999865.0
2008-10-21 18:40:00,131.64,131.67,131.59,131.59,9832999865.0
2008-10-21 18:45:00,131.58,131.61,131.41,131.49,9832999865.0
2008-10-21 18:50:00,131.48,131.53,131.41,131.43,9832999865.0
2008-10-21 18:55:00,131.44,131.61,131.4,131.58,9832999865.0
2008-10-21 19:00:00,131.56,131.64,131.5,131.61,9832999865.0
2008-10-21 19:05:00,131.59,131.61,131.41,131.41,9832999865.0
2008-10-21 19:10:00,131.4,131.45,131.31,131.38,9832999865.0
2008-10-21 19:15:00,131.39,131.52,131.39,131.5,9832999865.0
2008-10-21 19:20:00,131.49,131.58,131.49,131.53,9832999865.0
2008-10-21 19:25:00,131.52,131.71,131.52,131.58,9832999865.0
2008-10-21 19:30:00,131.57,131.59,131.48,131.59,9832999865.0
2008-10-21 19:35:00,131.58,131.7,131.53,131.63,9832999865.0
2008-10-21 19:40:00,131.62,131.69,131.51,131.53,9832999865.0
2008-10-21 19:45:00,131.54,131.59,131.47,131.5,9832999865.0
2008-10-21 19:50:00,131.51,131.51,131.28,131.38,9832999865.0
2008-10-21 19:55:00,131.39,131.41,131.09,131.23,9832999865.0
2008-10-21 20:00:00,131.24,131.38,131.23,131.31,9832999865.0
2008-10-21 20:05:00,131.33,131.34,131.25,131.25,9832999865.0
2008-10-21 20:10:00,131.23,131.4,131.23,131.3,9832999865.0
2008-10-21 20:15:00,131.31,131.63,131.31,131.62,9832999865.0
2008-10-21 20:20:00,131.63,131.7,131.59,131.59,9832999865.0
2008-10-21 20:25:00,131.6,131.81,131.58,131.81,9832999865.0
2008-10-21 20:30:00,131.83,131.86,131.63,131.64,9832999865.0
2008-10-21 20:35:00,131.65,131.75,131.62,131.68,9360499883.0
2008-10-21 20:40:00,131.69,131.94,131.69,131.94,7470499955.0
2008-10-21 20:45:00,131.95,132.03,131.83,131.87,7470499955.0
2008-10-21 20:50:00,131.88,132.0,131.78,131.96,7470499955.0
2008-10-21 20:55:00,131.97,132.24,131.96,132.21,7470499955.0
2008-10-21 21:00:00,132.22,132.49,132.22,132.32,7470499955.0
2008-10-21 21:05:00,132.33,132.33,132.06,132.11,7470499955.0
2008-10-21 21:10:00,132.12,132.18,132.02,132.02,7470499955.0
2008-10-21 21:15:00,132.03,132.05,131.81,131.88,7470499955.0
2008-10-21 21:20:00,131.89,131.97,131.33,131.48,7470499955.0
2008-10-21 21:25:00,131.5,131.58,131.28,131.29,7470499955.0
2008-10-21 21:30:00,131.28,131.42,131.05,131.15,7470499955.0
2008-10-21 21:35:00,131.14,131.41,131.08,131.38,7470499955.0
2008-10-21 21:40:00,131.37,131.37,131.16,131.18,7470499955.0
2008-10-21 21:45:00,131.2,131.2,130.79,130.82,7470499955.0
2008-10-21 21:50:00,130.83,131.09,130.74,131.0,7470499955.0
2008-10-21 21:55:00,131.01,131.08,130.9,130.99,7470499955.0
2008-10-21 22:00:00,130.98,131.15,130.83,130.83,7470499955.0
2008-10-21 22:05:00,130.82,130.83,130.64,130.68,7470499955.0
2008-10-21 22:10:00,130.69,130.86,130.66,130.86,7470499955.0
2008-10-21 22:15:00,130.84,130.96,130.83,130.96,8879900006.0
2008-10-21 22:20:00,130.965,130.98,130.93,130.98,6156200007.0
2008-10-21 22:25:00,130.96,131.05,130.94,131.05,6902699989.0
2008-10-21 22:30:00,131.06,131.2,131.03,131.17,9671999950.0
2008-10-21 22:35:00,131.15,131.22,131.12,131.18,8422099950.0
2008-10-21 22:40:00,131.17,131.18,131.03,131.05,6948099953.0
2008-10-21 22:45:00,131.06,131.06,130.87,130.905,6642999965.0
2008-10-21 22:50:00,130.91,131.03,130.885,130.9,9070200027.0
2008-10-21 22:55:00,130.92,130.94,130.75,130.84,4790500000.0
2008-10-21 23:00:00,130.835,130.835,130.645,130.73,3511599997.0
2008-10-21 23:05:00,130.71,130.72,130.62,130.66,6009999940.0
2008-10-21 23:10:00,130.67,130.825,130.66,130.765,6710249968.0
2008-10-21 23:15:00,130.76,130.87,130.725,130.835,6060199984.0
2008-10-21 23:20:00,130.845,130.91,130.82,130.89,5763299956.0
2008-10-21 23:25:00,130.94,131.11,130.92,131.06,5449399982.0
2008-10-21 23:30:00,131.05,131.15,131.05,131.125,4537799984.0
2008-10-21 23:35:00,131.13,131.24,131.12,131.215,3846199997.0
2008-10-21 23:40:00,131.21,131.32,131.195,131.25,3494000011.0
2008-10-21 23:45:00,131.25,131.34,131.225,131.28,6879599980.0
2008-10-21 23:50:00,131.27,131.27,130.99,130.99,5858499991.0
2008-10-21 23:55:00,131.0,131.01,130.95,131.01,6346500012.0
2008-10-22 00:00:00,131.01,131.17,130.97,131.155,7234299999.0
2008-10-22 00:05:00,131.19,131.19,131.005,131.025,3787100010.0
2008-10-22 00:10:00,131.03,131.225,131.015,131.185,8052400015.0
2008-10-22 00:15:00,131.2,131.2,131.12,131.17,7270700001.0
2008-10-22 00:20:00,131.17,131.315,131.17,131.315,5909500001.0
2008-10-22 00:25:00,131.32,131.43,131.32,131.39,4943200009.0
2008-10-22 00:30:00,131.365,131.44,131.35,131.41,3583600013.0
2008-10-22 00:35:00,131.415,131.47,131.415,131.42,6250900022.0
2008-10-22 00:40:00,131.435,131.47,131.31,131.33,5221699998.0
2008-10-22 00:45:00,131.325,131.34,131.185,131.19,3562800008.0
2008-10-22 00:50:00,131.19,131.21,131.11,131.15,5324299998.0
2008-10-22 00:55:00,131.15,131.175,130.93,130.98,5283500020.0
2008-10-22 01:00:00,130.97,131.03,130.8,130.85,7564400029.0
2008-10-22 01:05:00,130.87,131.025,130.87,131.005,6972900019.0
2008-10-22 01:10:00,131.01,131.23,131.0,131.21,4550499995.0
2008-10-22 01:15:00,131.24,131.325,131.175,131.175,7879700024.0
2008-10-22 01:20:00,131.19,131.21,130.995,131.05,7990899928.0
2008-10-22 01:25:00,131.04,131.06,131.0,131.06,6429200026.0
2008-10-22 01:30:00,131.05,131.05,130.78,130.94,7482500055.0
2008-10-22 01:35:00,130.93,130.93,130.81,130.81,4489500033.0
2008-10-22 01:40:00,130.82,130.85,130.67,130.73,7482500055.0
2008-10-22 01:45:00,130.74,130.79,130.28,130.34,7482500055.0
2008-10-22 01:50:00,130.32,130.36,130.17,130.34,7482500055.0
2008-10-22 01:55:00,130.35,130.42,130.33,130.37,7482500055.0
2008-10-22 02:00:00,130.38,130.38,130.23,130.38,7482500055.0
2008-10-22 02:05:00,130.39,130.48,130.27,130.31,7482500055.0
2008-10-22 02:10:00,130.33,130.51,130.33,130.47,7482500055.0
2008-10-22 02:15:00,130.48,130.49,130.25,130.42,7482500055.0
2008-10-22 02:20:00,130.43,130.43,130.31,130.32,7482500055.0
2008-10-22 02:25:00,130.33,130.42,130.3,130.39,7482500055.0
2008-10-22 02:30:00,130.38,130.43,130.335,130.345,7482500055.0
2008-10-22 02:35:00,130.36,130.49,130.35,130.47,8114012025.0
2008-10-22 02:40:00,130.48,130.66,130.48,130.66,8138700006.0
2008-10-22 02:45:00,130.67,130.67,130.56,130.65,8975499990.0
2008-10-22 02:50:00,130.66,130.83,130.63,130.79,8975499990.0
2008-10-22 02:55:00,130.78,130.78,130.61,130.7,8975499990.0
2008-10-22 03:00:00,130.68,130.68,130.42,130.42,8975499990.0
2008-10-22 03:05:00,130.43,130.59,130.42,130.58,8975499990.0
2008-10-22 03:10:00,130.57,130.62,130.48,130.5,8975499990.0
2008-10-22 03:15:00,130.49,130.51,130.34,130.4,8975499990.0
2008-10-22 03:20:00,130.39,130.39,130.23,130.27,8975499990.0
2008-10-22 03:25:00,130.28,130.37,130.28,130.36,8975499990.0
2008-10-22 03:30:00,130.37,130.46,130.36,130.41,8975499990.0
2008-10-22 03:35:00,130.42,130.61,130.41,130.42,8975499990.0
2008-10-22 03:40:00,130.41,130.53,130.39,130.51,8975499990.0
2008-10-22 03:45:00,130.5,130.61,130.43,130.44,8975499990.0
2008-10-22 03:50:00,130.43,130.44,130.4,130.42,9276699981.0
2008-10-22 03:55:00,130.43,130.48,130.41,130.48,10481499945.0
2008-10-22 04:00:00,130.47,130.57,130.45,130.54,10481499945.0
2008-10-22 04:05:00,130.53,130.59,130.53,130.58,10481499945.0
2008-10-22 04:10:00,130.57,130.58,130.49,130.49,10283299961.0
2008-10-22 04:15:00,130.48,130.48,130.1,130.21,9490500025.0
2008-10-22 04:20:00,130.22,130.22,130.06,130.13,9490500025.0
2008-10-22 04:25:00,130.14,130.23,130.05,130.14,9490500025.0
2008-10-22 04:30:00,130.12,130.19,130.1,130.19,9490500025.0
2008-10-22 04:35:00,130.2,130.25,130.19,130.22,9490500025.0
2008-10-22 04:40:00,130.19,130.24,130.17,130.22,9490500025.0
2008-10-22 04:45:00,130.21,130.24,130.165,130.21,6835500017.0
2008-10-22 04:50:00,130.2,130.25,130.18,130.21,2157500000.0
2008-10-22 04:55:00,130.2,130.22,130.17,130.18,5509699978.0
2008-10-22 05:00:00,130.19,130.23,130.15,130.21,7190999920.0
2008-10-22 05:05:00,130.2,130.21,130.13,130.2,7681499954.0
2008-10-22 05:10:00,130.19,130.23,130.14,130.14,9643500090.0
2008-10-22 05:15:00,130.13,130.15,130.07,130.12,9643500090.0
2008-10-22 05:20:00,130.12,130.145,129.93,129.95,8363599970.0
2008-10-22 05:25:00,129.96,129.99,129.65,129.67,9423000025.0
2008-10-22 05:30:00,129.68,129.71,129.48,129.64,9423000025.0
2008-10-22 05:35:00,129.65,129.65,129.3,129.43,9423000025.0
2008-10-22 05:40:00,129.42,129.42,129.06,129.16,9423000025.0
2008-10-22 05:45:00,129.17,129.31,129.17,129.31,9423000025.0
2008-10-22 05:50:00,129.33,129.34,129.16,129.25,9423000025.0
2008-10-22 05:55:00,129.27,129.34,129.15,129.16,9423000025.0
2008-10-22 06:00:00,129.17,129.28,129.16,129.18,9423000025.0
2008-10-22 06:05:00,129.17,129.19,129.06,129.11,9423000025.0
2008-10-22 06:10:00,129.12,129.19,129.06,129.08,9423000025.0
2008-10-22 06:15:00,129.09,129.09,128.22,128.48,9423000025.0
2008-10-22 06:20:00,128.47,128.69,128.19,128.21,9423000025.0
2008-10-22 06:25:00,128.2,128.22,127.11,127.11,9423000025.0
2008-10-22 06:30:00,127.06,127.94,126.97,127.22,9423000025.0
2008-10-22 06:35:00,127.23,127.78,127.18,127.63,9423000025.0
2008-10-22 06:40:00,127.65,127.82,127.34,127.79,9423000025.0
2008-10-22 06:45:00,127.82,127.89,127.61,127.83,9423000025.0
2008-10-22 06:50:00,127.815,127.825,127.63,127.77,9882999981.0
2008-10-22 06:55:00,127.78,127.78,127.51,127.62,9997999970.0
2008-10-22 07:00:00,127.63,127.98,127.63,127.89,9997999970.0
2008-10-22 07:05:00,127.88,128.12,127.86,128.08,9997999970.0
2008-10-22 07:10:00,128.09,128.5,128.0,128.39,9997999970.0
2008-10-22 07:15:00,128.38,128.38,127.94,128.02,9997999970.0
2008-10-22 07:20:00,128.0,128.24,128.0,128.0,9997999970.0
2008-10-22 07:25:00,127.99,128.03,127.79,127.85,9997999970.0
2008-10-22 07:30:00,127.86,128.03,127.83,127.95,9997999970.0
2008-10-22 07:35:00,127.96,128.01,127.28,127.29,9997999970.0
2008-10-22 07:40:00,127.3,127.58,127.3,127.53,9997999970.0
2008-10-22 07:45:00,127.54,127.83,127.51,127.83,9997999970.0
2008-10-22 07:50:00,127.82,127.99,127.82,127.89,9997999970.0
2008-10-22 07:55:00,127.87,128.21,127.84,128.17,9997999970.0
2008-10-22 08:00:00,128.16,128.32,128.12,128.13,9997999970.0
2008-10-22 08:05:00,128.14,128.17,127.72,127.95,9997999970.0
2008-10-22 08:10:00,127.94,128.04,127.72,127.73,9997999970.0
2008-10-22 08:15:00,127.72,127.84,127.71,127.79,9997999970.0
2008-10-22 08:20:00,127.78,128.0,127.73,127.83,9997999970.0
2008-10-22 08:25:00,127.82,127.93,127.66,127.9,9997999970.0
2008-10-22 08:30:00,127.91,128.05,127.85,128.05,9997999970.0
2008-10-22 08:35:00,128.03,128.34,127.99,128.23,9997999970.0
2008-10-22 08:40:00,128.24,128.3,128.05,128.1,9997999970.0
2008-10-22 08:45:00,128.11,128.32,128.08,128.16,9997999970.0
2008-10-22 08:50:00,128.17,128.2,128.09,128.11,9997999970.0
2008-10-22 08:55:00,128.12,128.31,128.1,128.27,9997999970.0
2008-10-22 09:00:00,128.26,128.55,128.19,128.51,9997999970.0
2008-10-22 09:05:00,128.52,128.68,128.41,128.62,9997999970.0
2008-10-22 09:10:00,128.63,128.76,128.4,128.5,9997999970.0
2008-10-22 09:15:00,128.49,128.53,128.3,128.3,9997999970.0
2008-10-22 09:20:00,128.29,128.3,128.04,128.08,9997999970.0
2008-10-22 09:25:00,128.09,128.14,127.67,127.77,9997999970.0
2008-10-22 09:30:00,127.76,127.84,126.95,127.04,9997999970.0
2008-10-22 09:35:00,127.03,127.24,126.94,127.22,9997999970.0
2008-10-22 09:40:00,127.21,127.49,127.2,127.45,9997999970.0
2008-10-22 09:45:00,127.44,127.46,127.25,127.4,9997999970.0
2008-10-22 09:50:00,127.41,127.67,127.39,127.67,9997999970.0
2008-10-22 09:55:00,127.68,127.86,127.62,127.78,9997999970.0
2008-10-22 10:00:00,127.76,127.81,127.53,127.56,9997999970.0
2008-10-22 10:05:00,127.57,127.65,127.42,127.54,9997999970.0
2008-10-22 10:10:00,127.55,127.6,127.48,127.56,9997999970.0
2008-10-22 10:15:00,127.57,127.78,127.54,127.64,9997999970.0
2008-10-22 10:20:00,127.65,127.78,127.6,127.78,9997999970.0
2008-10-22 10:25:00,127.77,127.84,127.62,127.63,9997999970.0
2008-10-22 10:30:00,127.62,127.96,127.57,127.96,9997999970.0
2008-10-22 10:35:00,127.95,128.19,127.92,128.19,9997999970.0
2008-10-22 10:40:00,128.2,128.33,128.06,128.25,9997999970.0
2008-10-22 10:45:00,128.24,128.28,128.18,128.2,9997999970.0
2008-10-22 10:50:00,128.19,128.28,128.1,128.26,9997999970.0
2008-10-22 10:55:00,128.25,128.26,127.75,127.78,9997999970.0
2008-10-22 11:00:00,127.79,128.1,127.79,128.05,9997999970.0
2008-10-22 11:05:00,128.06,128.17,127.95,128.17,9997999970.0
2008-10-22 11:10:00,128.16,128.19,128.02,128.1,9997999970.0
2008-10-22 11:15:00,128.11,128.13,127.96,128.07,9997999970.0
2008-10-22 11:20:00,128.08,128.14,127.94,128.06,9997999970.0
2008-10-22 11:25:00,128.05,128.05,127.78,127.8,9997999970.0
2008-10-22 11:30:00,127.81,127.86,127.71,127.84,9997999970.0
2008-10-22 11:35:00,127.8,127.81,127.53,127.54,9997999970.0
2008-10-22 11:40:00,127.55,127.6,127.51,127.54,9997999970.0
2008-10-22 11:45:00,127.56,127.72,127.51,127.71,9997999970.0
2008-10-22 11:50:00,127.72,127.72,127.51,127.55,9997999970.0
2008-10-22 11:55:00,127.56,127.57,127.48,127.55,9997999970.0
2008-10-22 12:00:00,127.54,127.64,127.47,127.62,9997999970.0
2008-10-22 12:05:00,127.61,127.8,127.58,127.67,9997999970.0
2008-10-22 12:10:00,127.68,127.8,127.62,127.62,9997999970.0
2008-10-22 12:15:00,127.61,127.63,127.43,127.55,9997999970.0
2008-10-22 12:20:00,127.56,127.57,127.36,127.44,9997999970.0
2008-10-22 12:25:00,127.45,127.47,127.19,127.21,9997999970.0
2008-10-22 12:30:00,127.2,127.26,126.98,127.0,9997999970.0
2008-10-22 12:35:00,126.99,127.1,126.63,126.69,9997999970.0
2008-10-22 12:40:00,126.7,126.97,126.69,126.88,9997999970.0
2008-10-22 12:45:00,126.87,126.91,126.75,126.82,9997999970.0
2008-10-22 12:50:00,126.81,126.93,126.71,126.82,9997999970.0
2008-10-22 12:55:00,126.81,126.88,126.76,126.85,9997999970.0
2008-10-22 13:00:00,126.86,127.07,126.79,126.82,9997999970.0
2008-10-22 13:05:00,126.81,126.87,126.69,126.71,9997999970.0
2008-10-22 13:10:00,126.7,126.73,126.4,126.41,9997999970.0
2008-10-22 13:15:00,126.4,126.43,126.28,126.33,9997999970.0
2008-10-22 13:20:00,126.34,126.57,126.32,126.56,9997999970.0
2008-10-22 13:25:00,126.57,126.84,126.56,126.75,9997999970.0
2008-10-22 13:30:00,126.76,126.9,126.57,126.58,9997999970.0
2008-10-22 13:35:00,126.57,126.97,126.39,126.89,9997999970.0
2008-10-22 13:40:00,126.9,127.17,126.85,126.98,9997999970.0
2008-10-22 13:45:00,126.99,127.05,126.73,126.82,9997999970.0
2008-10-22 13:50:00,126.81,126.98,126.76,126.87,9997999970.0
2008-10-22 13:55:00,126.86,127.02,126.82,126.85,9997999970.0
2008-10-22 14:00:00,126.84,126.9,126.72,126.85,9997999970.0
2008-10-22 14:05:00,126.86,126.98,126.74,126.85,9997999970.0
2008-10-22 14:10:00,126.83,126.9,126.7,126.88,9997999970.0
2008-10-22 14:15:00,126.87,127.02,126.77,126.89,9997999970.0
2008-10-22 14:20:00,126.91,127.56,126.9,127.56,9997999970.0
2008-10-22 14:25:00,127.57,128.12,127.57,128.09,9997999970.0
2008-10-22 14:30:00,128.08,128.14,127.72,127.86,9997999970.0
2008-10-22 14:35:00,127.87,127.93,127.57,127.69,9997999970.0
2008-10-22 14:40:00,127.66,127.7,127.38,127.48,9997999970.0
2008-10-22 14:45:00,127.47,127.48,127.26,127.34,9997999970.0
2008-10-22 14:50:00,127.35,127.35,127.15,127.18,9997999970.0
2008-10-22 14:55:00,127.17,127.36,127.15,127.34,9997999970.0
2008-10-22 15:00:00,127.36,127.48,127.22,127.25,9997999970.0
2008-10-22 15:05:00,127.26,127.37,127.15,127.31,9997999970.0
2008-10-22 15:10:00,127.3,127.47,127.29,127.34,9997999970.0
2008-10-22 15:15:00,127.35,127.43,127.33,127.39,9997999970.0
2008-10-22 15:20:00,127.4,127.64,127.4,127.63,9997999970.0
2008-10-22 15:25:00,127.62,127.68,127.56,127.66,9997999970.0
2008-10-22 15:30:00,127.67,127.73,127.53,127.69,9997999970.0
2008-10-22 15:35:00,127.7,127.9,127.47,127.5,9997999970.0
2008-10-22 15:40:00,127.51,127.81,127.51,127.78,9997999970.0
2008-10-22 15:45:00,127.77,127.83,127.59,127.61,9997999970.0
2008-10-22 15:50:00,127.6,127.61,127.02,127.31,9997999970.0
2008-10-22 15:55:00,127.32,127.39,127.01,127.08,9997999970.0
2008-10-22 16:00:00,127.06,127.32,126.48,126.48,9997999970.0
2008-10-22 16:05:00,126.49,126.74,126.46,126.56,9997999970.0
2008-10-22 16:10:00,126.55,126.95,126.54,126.84,9997999970.0
2008-10-22 16:15:00,126.85,127.26,126.8,127.18,9997999970.0
2008-10-22 16:20:00,127.19,127.37,126.92,127.03,9997999970.0
2008-10-22 16:25:00,126.98,127.02,126.78,126.97,9997999970.0
2008-10-22 16:30:00,126.98,127.5,126.96,127.46,9997999970.0
2008-10-22 16:35:00,127.45,127.54,127.26,127.45,9997999970.0
2008-10-22 16:40:00,127.44,127.65,127.42,127.53,9997999970.0
2008-10-22 16:45:00,127.52,127.81,127.44,127.75,9997999970.0
2008-10-22 16:50:00,127.74,127.83,127.66,127.72,9997999970.0
2008-10-22 16:55:00,127.71,127.84,127.61,127.69,9997999970.0
2008-10-22 17:00:00,127.68,127.75,127.49,127.65,9997999970.0
2008-10-22 17:05:00,127.64,127.67,127.32,127.36,9997999970.0
2008-10-22 17:10:00,127.37,127.76,127.33,127.63,9997999970.0
2008-10-22 17:15:00,127.64,127.65,127.48,127.56,9997999970.0
2008-10-22 17:20:00,127.57,127.69,127.33,127.44,9997999970.0
2008-10-22 17:25:00,127.43,127.44,126.97,127.07,9997999970.0
2008-10-22 17:30:00,127.06,127.1,126.81,126.88,9997999970.0
2008-10-22 17:35:00,126.89,126.89,126.49,126.78,9997999970.0
2008-10-22 17:40:00,126.79,126.93,126.72,126.83,9997999970.0
2008-10-22 17:45:00,126.82,127.08,126.82,126.96,9997999970.0
2008-10-22 17:50:00,126.95,127.03,126.83,126.85,9997999970.0
2008-10-22 17:55:00,126.84,126.84,126.56,126.57,9997999970.0
2008-10-22 18:00:00,126.58,126.67,126.5,126.51,9997999970.0
2008-10-22 18:05:00,126.52,126.68,126.43,126.68,9997999970.0
2008-10-22 18:10:00,126.69,126.69,126.4,126.54,9997999970.0
2008-10-22 18:15:00,126.55,127.04,126.51,126.94,9997999970.0
2008-10-22 18:20:00,126.95,127.1,126.95,127.05,9997999970.0
2008-10-22 18:25:00,127.06,127.07,126.96,127.04,9997999970.0
2008-10-22 18:30:00,127.03,127.05,126.91,126.93,9997999970.0
2008-10-22 18:35:00,126.94,126.98,126.77,126.79,9997999970.0
2008-10-22 18:40:00,126.78,126.78,126.63,126.69,9997999970.0
2008-10-22 18:45:00,126.7,126.8,126.59,126.63,9997999970.0
2008-10-22 18:50:00,126.62,126.86,126.54,126.74,9997999970.0
2008-10-22 18:55:00,126.75,126.98,126.73,126.98,9997999970.0
2008-10-22 19:00:00,126.97,126.97,126.6,126.71,9997999970.0
2008-10-22 19:05:00,126.7,126.8,126.57,126.6,9997999970.0
2008-10-22 19:10:00,126.59,126.68,126.46,126.6,9997999970.0
2008-10-22 19:15:00,126.59,126.62,126.4,126.62,9997999970.0
2008-10-22 19:20:00,126.61,126.75,126.51,126.52,9997999970.0
2008-10-22 19:25:00,126.51,126.66,126.34,126.63,9997999970.0
2008-10-22 19:30:00,126.62,126.62,126.3,126.3,9997999970.0
2008-10-22 19:35:00,126.29,126.37,126.21,126.27,9997999970.0
2008-10-22 19:40:00,126.26,126.43,126.22,126.22,9997999970.0
2008-10-22 19:45:00,126.21,126.39,126.2,126.38,9997999970.0
2008-10-22 19:50:00,126.37,126.37,126.13,126.18,9997999970.0
2008-10-22 19:55:00,126.17,126.36,126.16,126.32,9997999970.0
2008-10-22 20:00:00,126.33,126.33,126.17,126.18,9997999970.0
2008-10-22 20:05:00,126.17,126.21,126.05,126.05,9997999970.0
2008-10-22 20:10:00,126.06,126.1,126.01,126.07,9997999970.0
2008-10-22 20:15:00,126.06,126.2,126.04,126.18,9997999970.0
2008-10-22 20:20:00,126.17,126.43,126.16,126.43,9997999970.0
2008-10-22 20:25:00,126.44,126.47,126.26,126.34,9997999970.0
2008-10-22 20:30:00,126.33,126.34,126.1,126.21,9997999970.0
2008-10-22 20:35:00,126.2,126.31,126.14,126.28,9997999970.0
2008-10-22 20:40:00,126.27,126.28,126.01,126.02,9997999970.0
2008-10-22 20:45:00,126.01,126.14,125.98,126.03,9997999970.0
2008-10-22 20:50:00,126.04,126.04,125.86,125.86,9997999970.0
2008-10-22 20:55:00,125.85,126.03,125.84,126.02,9997999970.0
2008-10-22 21:00:00,126.03,126.1,125.86,125.87,9997999970.0
2008-10-22 21:05:00,125.86,126.01,125.83,125.92,9997999970.0
2008-10-22 21:10:00,125.93,125.96,125.79,125.8,9997999970.0
2008-10-22 21:15:00,125.81,125.82,125.6,125.63,9997999970.0
2008-10-22 21:20:00,125.62,125.62,124.96,125.16,9997999970.0
2008-10-22 21:25:00,125.17,125.44,125.09,125.09,9997999970.0
2008-10-22 21:30:00,125.08,125.17,124.82,124.84,9997999970.0
2008-10-22 21:35:00,124.85,124.98,124.67,124.9,9997999970.0
2008-10-22 21:40:00,124.89,125.05,124.63,124.93,9997999970.0
2008-10-22 21:45:00,124.92,125.41,124.85,125.31,9997999970.0
2008-10-22 21:50:00,125.3,125.4,125.13,125.32,9997999970.0
2008-10-22 21:55:00,125.31,125.4,125.25,125.37,9997999970.0
2008-10-22 22:00:00,125.38,125.39,125.2,125.26,9997999970.0
2008-10-22 22:05:00,125.265,125.49,125.265,125.43,9873199998.0
2008-10-22 22:10:00,125.44,125.83,125.44,125.83,9842000005.0
2008-10-22 22:15:00,125.84,125.89,125.73,125.84,9842000005.0
2008-10-22 22:20:00,125.82,125.88,125.77,125.81,9369100011.0
2008-10-22 22:25:00,125.83,125.87,125.685,125.85,8204200013.0
2008-10-22 22:30:00,125.86,125.96,125.825,125.935,5948199923.0
2008-10-22 22:35:00,125.94,125.94,125.74,125.75,8328699996.0
2008-10-22 22:40:00,125.73,125.73,125.59,125.62,8633099993.0
2008-10-22 22:45:00,125.63,125.67,125.59,125.605,8757899964.0
2008-10-22 22:50:00,125.605,125.745,125.555,125.635,6328700024.0
2008-10-22 22:55:00,125.635,125.68,125.54,125.59,6939100009.0
2008-10-22 23:00:00,125.52,125.555,125.32,125.37,2676100043.0
2008-10-22 23:05:00,125.38,125.52,125.35,125.46,2689500025.0
2008-10-22 23:10:00,125.455,125.545,125.39,125.45,4160699990.0
2008-10-22 23:15:00,125.445,125.59,125.42,125.42,4980399984.0
2008-10-22 23:20:00,125.42,125.52,125.295,125.47,7202400028.0
2008-10-22 23:25:00,125.47,125.58,125.35,125.53,4257200012.0
2008-10-22 23:30:00,125.555,125.64,125.48,125.595,5656700004.0
2008-10-22 23:35:00,125.62,125.62,125.465,125.545,4007999975.0
2008-10-22 23:40:00,125.57,125.635,125.52,125.61,2589200007.0
2008-10-22 23:45:00,125.62,125.73,125.49,125.525,5003500017.0
2008-10-22 23:50:00,125.56,125.59,125.355,125.5,5934699999.0
2008-10-22 23:55:00,125.465,125.745,125.465,125.68,4416799987.0
2008-10-23 00:00:00,125.7,125.98,125.63,125.87,7639400006.0
2008-10-23 00:05:00,125.875,125.96,125.86,125.86,6711099980.0
2008-10-23 00:10:00,125.86,125.86,125.585,125.605,7439099991.0
2008-10-23 00:15:00,125.63,125.64,125.33,125.4,9370100057.0
2008-10-23 00:20:00,125.365,125.365,125.22,125.22,5694899953.0
2008-10-23 00:25:00,125.19,125.215,125.07,125.13,8362999993.0
2008-10-23 00:30:00,125.16,125.21,125.135,125.18,4844700007.0
2008-10-23 00:35:00,125.19,125.22,125.18,125.19,7531199979.0
2008-10-23 00:40:00,125.155,125.29,125.15,125.26,6618700007.0
2008-10-23 00:45:00,125.235,125.43,125.235,125.43,5510199996.0
2008-10-23 00:50:00,125.44,125.44,125.34,125.37,9069999881.0
2008-10-23 00:55:00,125.365,125.42,125.335,125.42,5931700011.0
2008-10-23 01:00:00,125.405,125.47,125.2,125.21,7442299984.0
2008-10-23 01:05:00,125.2,125.27,124.56,124.65,7595999980.0
2008-10-23 01:10:00,124.64,124.81,124.58,124.77,7595999980.0
2008-10-23 01:15:00,124.78,124.95,124.78,124.865,7595999980.0
2008-10-23 01:20:00,124.865,124.875,124.55,124.55,8133300040.0
2008-10-23 01:25:00,124.54,124.58,124.13,124.15,10675000080.0
2008-10-23 01:30:00,124.14,124.37,124.14,124.37,10675000080.0
2008-10-23 01:35:00,124.36,124.54,124.36,124.51,10675000080.0
2008-10-23 01:40:00,124.52,124.61,124.46,124.56,10163600030.0
2008-10-23 01:45:00,124.54,124.95,124.535,124.92,10248599991.0
2008-10-23 01:50:00,124.93,124.93,124.755,124.88,10102999999.0
2008-10-23 01:55:00,124.89,124.9,124.81,124.86,8519000075.0
2008-10-23 02:00:00,124.85,124.85,124.66,124.82,8519000075.0
2008-10-23 02:05:00,124.83,125.8,124.83,125.8,8519000075.0
2008-10-23 02:10:00,125.82,125.83,124.98,125.21,8519000075.0
2008-10-23 02:15:00,125.2,125.63,125.2,125.42,8519000075.0
2008-10-23 02:20:00,125.41,125.6,125.36,125.51,8519000075.0
2008-10-23 02:25:00,125.5,125.52,125.04,125.04,8519000075.0
2008-10-23 02:30:00,125.05,125.1,124.61,124.97,8519000075.0
2008-10-23 02:35:00,124.99,125.03,124.63,124.65,8519000075.0
2008-10-23 02:40:00,124.66,124.78,124.62,124.75,8519000075.0
2008-10-23 02:45:00,124.76,124.91,124.72,124.82,8519000075.0
2008-10-23 02:50:00,124.81,124.96,124.71,124.96,8519000075.0
2008-10-23 02:55:00,124.97,125.1,124.94,124.99,8519000075.0
2008-10-23 03:00:00,124.98,124.99,124.88,124.97,8519000075.0
2008-10-23 03:05:00,124.98,125.05,124.82,124.91,8519000075.0
2008-10-23 03:10:00,124.9,125.11,124.9,125.09,8519000075.0
2008-10-23 03:15:00,125.1,125.54,125.09,125.38,8519000075.0
2008-10-23 03:20:00,125.39,125.4,125.22,125.25,8519000075.0
2008-10-23 03:25:00,125.26,125.3,125.205,125.28,8524100060.0
2008-10-23 03:30:00,125.26,125.36,125.245,125.35,2682900031.0
2008-10-23 03:35:00,125.36,125.45,125.32,125.42,1697500025.0
2008-10-23 03:40:00,125.41,125.46,125.36,125.41,1697500025.0
2008-10-23 03:45:00,125.42,125.47,125.39,125.43,1697500025.0
2008-10-23 03:50:00,125.44,125.49,125.29,125.3,1697500025.0
2008-10-23 03:55:00,125.29,125.29,125.16,125.26,1697500025.0
2008-10-23 04:00:00,125.25,125.28,125.12,125.28,1697500025.0
2008-10-23 04:05:00,125.27,125.27,125.215,125.245,6189399974.0
2008-10-23 04:10:00,125.25,125.29,125.235,125.255,5593099978.0
2008-10-23 04:15:00,125.255,125.26,124.98,125.05,7582800063.0
2008-10-23 04:20:00,125.06,125.15,125.05,125.09,8391000085.0
2008-10-23 04:25:00,125.08,125.09,125.01,125.02,7704600067.0
2008-10-23 04:30:00,125.01,125.06,124.94,125.0,7012999999.0
2008-10-23 04:35:00,124.99,125.01,124.875,124.97,9843199963.0
2008-10-23 04:40:00,124.96,125.095,124.96,125.02,9511099961.0
2008-10-23 04:45:00,125.035,125.14,125.035,125.07,7723899994.0
2008-10-23 04:50:00,125.09,125.09,124.78,124.85,10234000030.0
2008-10-23 04:55:00,124.86,124.91,124.64,124.65,8700100072.0
2008-10-23 05:00:00,124.66,124.71,124.53,124.67,7677500100.0
2008-10-23 05:05:00,124.65,124.71,124.64,124.65,7677500100.0
2008-10-23 05:10:00,124.64,124.66,124.57,124.605,8878400007.0
2008-10-23 05:15:00,124.61,124.62,124.5,124.53,7860400029.0
2008-10-23 05:20:00,124.515,124.66,124.515,124.61,7599000069.0
2008-10-23 05:25:00,124.62,124.63,124.52,124.57,8582400059.0
2008-10-23 05:30:00,124.58,124.58,124.32,124.32,9738199996.0
2008-10-23 05:35:00,124.33,124.39,124.21,124.26,10267999915.0
2008-10-23 05:40:00,124.27,124.27,124.05,124.08,10267999915.0
2008-10-23 05:45:00,124.07,124.07,123.8,123.82,10267999915.0
2008-10-23 05:50:00,123.83,123.87,123.45,123.68,10267999915.0
2008-10-23 05:55:00,123.67,123.71,123.42,123.56,10267999915.0
2008-10-23 06:00:00,123.57,123.7,123.52,123.7,10267999915.0
2008-10-23 06:05:00,123.71,123.76,123.57,123.61,10267999915.0
2008-10-23 06:10:00,123.6,123.64,123.51,123.51,10267999915.0
2008-10-23 06:15:00,123.53,123.7,123.53,123.68,9204999940.0
2008-10-23 06:20:00,123.67,123.89,123.65,123.8,9204999940.0
2008-10-23 06:25:00,123.81,123.91,123.77,123.9,9204999940.0
2008-10-23 06:30:00,123.89,123.93,123.81,123.82,9204999940.0
2008-10-23 06:35:00,123.81,124.19,123.81,124.16,9204999940.0
2008-10-23 06:40:00,124.15,124.34,124.13,124.215,9204999940.0
2008-10-23 06:45:00,124.24,124.25,124.12,124.17,10186000035.0
2008-10-23 06:50:00,124.16,124.42,124.16,124.4,8739100029.0
2008-10-23 06:55:00,124.39,124.85,124.38,124.55,9203500050.0
2008-10-23 07:00:00,124.56,124.79,124.56,124.66,9203500050.0
2008-10-23 07:05:00,124.65,124.65,124.26,124.62,9203500050.0
2008-10-23 07:10:00,124.61,124.68,124.51,124.57,9203500050.0
2008-10-23 07:15:00,124.56,124.56,124.38,124.5,9203500050.0
2008-10-23 07:20:00,124.52,124.62,124.39,124.52,10595999930.0
2008-10-23 07:25:00,124.53,124.61,124.51,124.6,10595999930.0
2008-10-23 07:30:00,124.59,124.6,124.48,124.48,10595999930.0
2008-10-23 07:35:00,124.47,124.47,124.3,124.41,10595999930.0
2008-10-23 07:40:00,124.39,124.52,124.38,124.49,7462399978.0
2008-10-23 07:45:00,124.48,124.85,124.48,124.8,9001000045.0
2008-10-23 07:50:00,124.79,124.99,124.78,124.91,9001000045.0
2008-10-23 07:55:00,124.92,125.28,124.9,125.24,9001000045.0
2008-10-23 08:00:00,125.25,125.31,124.98,125.05,9001000045.0
2008-10-23 08:05:00,125.04,125.11,124.98,125.1,9001000045.0
2008-10-23 08:10:00,125.11,125.24,125.06,125.21,9001000045.0
2008-10-23 08:15:00,125.2,125.29,125.17,125.27,9001000045.0
2008-10-23 08:20:00,125.29,125.35,125.2,125.3,9001000045.0
2008-10-23 08:25:00,125.29,125.46,125.29,125.46,9001000045.0
2008-10-23 08:30:00,125.47,126.27,125.47,126.08,9001000045.0
2008-10-23 08:35:00,126.09,126.27,125.98,126.05,9001000045.0
2008-10-23 08:40:00,126.04,126.05,125.72,125.8,9001000045.0
2008-10-23 08:45:00,125.78,125.87,125.67,125.71,9001000045.0
2008-10-23 08:50:00,125.72,125.75,125.28,125.35,9001000045.0
2008-10-23 08:55:00,125.37,125.63,125.26,125.59,9001000045.0
2008-10-23 09:00:00,125.58,125.73,125.36,125.45,9001000045.0
2008-10-23 09:05:00,125.44,125.44,125.28,125.34,9001000045.0
2008-10-23 09:10:00,125.35,125.54,125.35,125.53,9001000045.0
2008-10-23 09:15:00,125.52,125.55,125.25,125.25,9001000045.0
2008-10-23 09:20:00,125.26,125.29,124.73,124.73,9001000045.0
2008-10-23 09:25:00,124.74,124.82,124.45,124.6,9001000045.0
2008-10-23 09:30:00,124.61,124.77,124.59,124.75,9001000045.0
2008-10-23 09:35:00,124.74,124.79,124.57,124.79,9001000045.0
2008-10-23 09:40:00,124.78,124.79,124.65,124.71,9001000045.0
2008-10-23 09:45:00,124.72,125.03,124.71,124.86,9001000045.0
2008-10-23 09:50:00,124.85,125.23,124.84,125.18,9001000045.0
2008-10-23 09:55:00,125.19,125.29,125.18,125.23,9001000045.0
2008-10-23 10:00:00,125.24,125.25,125.06,125.07,9001000045.0
2008-10-23 10:05:00,125.08,125.16,124.75,125.16,9001000045.0
2008-10-23 10:10:00,125.17,125.35,125.12,125.21,9001000045.0
2008-10-23 10:15:00,125.22,125.23,125.0,125.04,9001000045.0
2008-10-23 10:20:00,125.03,125.18,124.99,125.1,9001000045.0
2008-10-23 10:25:00,125.09,125.25,125.07,125.17,9001000045.0
2008-10-23 10:30:00,125.18,125.27,125.15,125.16,9001000045.0
2008-10-23 10:35:00,125.17,125.81,125.15,125.81,9001000045.0
2008-10-23 10:40:00,125.82,125.98,125.75,125.76,9001000045.0
2008-10-23 10:45:00,125.77,125.77,125.54,125.65,9001000045.0
2008-10-23 10:50:00,125.66,125.66,125.46,125.47,9001000045.0
2008-10-23 10:55:00,125.48,125.6,125.35,125.52,9001000045.0
2008-10-23 11:00:00,125.51,125.51,125.31,125.38,9001000045.0
2008-10-23 11:05:00,125.39,125.43,125.16,125.26,9001000045.0
2008-10-23 11:10:00,125.27,125.54,125.24,125.41,9001000045.0
2008-10-23 11:15:00,125.4,125.51,125.28,125.29,9001000045.0
2008-10-23 11:20:00,125.28,125.6,125.15,125.55,9001000045.0
2008-10-23 11:25:00,125.54,125.57,125.38,125.41,9001000045.0
2008-10-23 11:30:00,125.42,125.46,125.24,125.42,9001000045.0
2008-10-23 11:35:00,125.41,125.41,125.19,125.27,9001000045.0
2008-10-23 11:40:00,125.26,125.44,125.25,125.43,9001000045.0
2008-10-23 11:45:00,125.44,125.62,125.42,125.52,9001000045.0
2008-10-23 11:50:00,125.51,125.67,125.51,125.56,9001000045.0
2008-10-23 11:55:00,125.57,125.6,125.07,125.17,9001000045.0
2008-10-23 12:00:00,125.18,125.3,125.04,125.1,9001000045.0
2008-10-23 12:05:00,125.11,125.35,125.1,125.31,9001000045.0
2008-10-23 12:10:00,125.32,125.35,125.21,125.29,9001000045.0
2008-10-23 12:15:00,125.3,125.38,125.25,125.36,9001000045.0
2008-10-23 12:20:00,125.37,125.39,125.3,125.33,9001000045.0
2008-10-23 12:25:00,125.34,125.43,125.3,125.42,9001000045.0
2008-10-23 12:30:00,125.41,125.41,125.28,125.31,9001000045.0
2008-10-23 12:35:00,125.32,125.35,125.08,125.16,9001000045.0
2008-10-23 12:40:00,125.17,125.17,124.83,124.85,9001000045.0
2008-10-23 12:45:00,124.86,125.09,124.78,125.08,9001000045.0
2008-10-23 12:50:00,125.07,125.12,124.75,124.78,9001000045.0
2008-10-23 12:55:00,124.77,124.85,124.66,124.72,9001000045.0
2008-10-23 13:00:00,124.73,124.74,124.57,124.68,9001000045.0
2008-10-23 13:05:00,124.69,124.85,124.65,124.8,9001000045.0
2008-10-23 13:10:00,124.79,124.96,124.78,124.84,9001000045.0
2008-10-23 13:15:00,124.85,124.85,124.69,124.82,9001000045.0
2008-10-23 13:20:00,124.83,124.91,124.75,124.76,9001000045.0
2008-10-23 13:25:00,124.77,124.88,124.76,124.87,9001000045.0
2008-10-23 13:30:00,124.86,124.9,124.8,124.82,9001000045.0
2008-10-23 13:35:00,124.83,124.88,124.63,124.64,9001000045.0
2008-10-23 13:40:00,124.63,124.7,124.54,124.57,9001000045.0
2008-10-23 13:45:00,124.58,124.74,124.35,124.37,9001000045.0
2008-10-23 13:50:00,124.36,124.38,124.17,124.29,9001000045.0
2008-10-23 13:55:00,124.3,124.35,124.0,124.05,9001000045.0
2008-10-23 14:00:00,124.04,124.31,124.01,124.19,9001000045.0
2008-10-23 14:05:00,124.2,124.35,124.1,124.1,9001000045.0
2008-10-23 14:10:00,124.12,124.42,124.09,124.42,9001000045.0
2008-10-23 14:15:00,124.41,124.49,124.33,124.37,9001000045.0
2008-10-23 14:20:00,124.38,124.45,123.91,123.94,9001000045.0
2008-10-23 14:25:00,123.95,123.97,123.59,123.88,9001000045.0
2008-10-23 14:30:00,123.89,124.05,123.73,123.76,9001000045.0
2008-10-23 14:35:00,123.77,123.91,123.43,123.9,9001000045.0
2008-10-23 14:40:00,123.89,124.21,123.73,124.11,9001000045.0
2008-10-23 14:45:00,124.12,124.41,124.05,124.41,9001000045.0
2008-10-23 14:50:00,124.43,125.04,124.43,124.85,9001000045.0
2008-10-23 14:55:00,124.84,125.05,124.64,125.01,9001000045.0
2008-10-23 15:00:00,125.0,125.06,124.65,124.71,9001000045.0
2008-10-23 15:05:00,124.7,125.06,124.7,124.96,9001000045.0
2008-10-23 15:10:00,124.95,124.95,124.54,124.56,9001000045.0
2008-10-23 15:15:00,124.55,124.61,124.29,124.41,9001000045.0
2008-10-23 15:20:00,124.4,124.63,124.29,124.52,9001000045.0
2008-10-23 15:25:00,124.51,124.62,124.29,124.32,9001000045.0
2008-10-23 15:30:00,124.33,124.81,124.32,124.79,9001000045.0
2008-10-23 15:35:00,124.8,125.02,124.74,124.85,9001000045.0
2008-10-23 15:40:00,124.84,125.05,124.67,124.78,9001000045.0
2008-10-23 15:45:00,124.79,124.85,124.5,124.51,9001000045.0
2008-10-23 15:50:00,124.5,124.72,124.31,124.63,9001000045.0
2008-10-23 15:55:00,124.64,124.81,124.58,124.73,9001000045.0
2008-10-23 16:00:00,124.72,124.92,124.68,124.77,9001000045.0
2008-10-23 16:05:00,124.76,125.13,124.69,124.79,9001000045.0
2008-10-23 16:10:00,124.8,125.04,124.79,124.96,9001000045.0
2008-10-23 16:15:00,124.95,124.97,124.71,124.79,9001000045.0
2008-10-23 16:20:00,124.8,124.9,124.72,124.75,9001000045.0
2008-10-23 16:25:00,124.74,124.74,124.28,124.56,9001000045.0
2008-10-23 16:30:00,124.57,124.85,124.53,124.76,9001000045.0
2008-10-23 16:35:00,124.77,124.82,124.54,124.76,9001000045.0
2008-10-23 16:40:00,124.77,125.21,124.74,125.17,9001000045.0
2008-10-23 16:45:00,125.18,125.3,125.07,125.14,9001000045.0
2008-10-23 16:50:00,125.13,125.47,125.13,125.47,9001000045.0
2008-10-23 16:55:00,125.45,125.76,125.35,125.68,9001000045.0
2008-10-23 17:00:00,125.67,125.77,125.42,125.45,9001000045.0
2008-10-23 17:05:00,125.44,125.61,125.42,125.57,9001000045.0
2008-10-23 17:10:00,125.56,125.84,125.56,125.71,9001000045.0
2008-10-23 17:15:00,125.7,125.88,125.52,125.62,9001000045.0
2008-10-23 17:20:00,125.61,125.68,125.48,125.55,9001000045.0
2008-10-23 17:25:00,125.54,125.57,125.39,125.48,9001000045.0
2008-10-23 17:30:00,125.49,125.58,125.43,125.57,9001000045.0
2008-10-23 17:35:00,125.56,125.85,125.55,125.84,9001000045.0
2008-10-23 17:40:00,125.85,125.85,125.54,125.56,9001000045.0
2008-10-23 17:45:00,125.55,125.75,125.47,125.64,9001000045.0
2008-10-23 17:50:00,125.63,125.79,125.6,125.76,9001000045.0
2008-10-23 17:55:00,125.77,125.78,125.64,125.68,9001000045.0
2008-10-23 18:00:00,125.69,125.71,125.41,125.42,9001000045.0
2008-10-23 18:05:00,125.43,125.43,124.97,124.98,9001000045.0
2008-10-23 18:10:00,124.97,125.07,124.8,124.91,9001000045.0
2008-10-23 18:15:00,124.92,124.99,124.66,124.7,9001000045.0
2008-10-23 18:20:00,124.69,124.76,124.57,124.65,9001000045.0
2008-10-23 18:25:00,124.66,124.9,124.52,124.55,9001000045.0
2008-10-23 18:30:00,124.56,124.72,124.5,124.62,9001000045.0
2008-10-23 18:35:00,124.63,124.7,124.43,124.49,9001000045.0
2008-10-23 18:40:00,124.48,124.63,124.24,124.63,9001000045.0
2008-10-23 18:45:00,124.62,124.75,124.53,124.56,9001000045.0
2008-10-23 18:50:00,124.55,124.68,124.42,124.57,9001000045.0
2008-10-23 18:55:00,124.56,124.61,124.39,124.4,9001000045.0
2008-10-23 19:00:00,124.39,124.59,124.24,124.41,9001000045.0
2008-10-23 19:05:00,124.42,124.71,124.26,124.7,9001000045.0
2008-10-23 19:10:00,124.71,124.71,124.39,124.43,9001000045.0
2008-10-23 19:15:00,124.44,124.79,124.41,124.54,9001000045.0
2008-10-23 19:20:00,124.53,124.65,124.46,124.46,9001000045.0
2008-10-23 19:25:00,124.45,124.55,124.26,124.32,9001000045.0
2008-10-23 19:30:00,124.31,124.31,123.74,123.76,9001000045.0
2008-10-23 19:35:00,123.75,124.11,123.71,123.81,9001000045.0
2008-10-23 19:40:00,123.8,124.17,123.78,124.02,9001000045.0
2008-10-23 19:45:00,124.01,124.19,123.97,124.06,9001000045.0
2008-10-23 19:50:00,124.05,124.27,124.01,124.27,9001000045.0
2008-10-23 19:55:00,124.26,124.35,124.12,124.34,9001000045.0
2008-10-23 20:00:00,124.35,124.36,123.85,123.98,9001000045.0
2008-10-23 20:05:00,123.99,124.37,123.98,124.21,9001000045.0
2008-10-23 20:10:00,124.22,124.31,123.91,124.02,9001000045.0
2008-10-23 20:15:00,124.01,124.14,123.84,123.85,9001000045.0
2008-10-23 20:20:00,123.84,123.98,123.75,123.9,9001000045.0
2008-10-23 20:25:00,123.91,124.17,123.91,124.11,9001000045.0
2008-10-23 20:30:00,124.12,124.31,123.95,124.2,9001000045.0
2008-10-23 20:35:00,124.21,124.28,123.98,124.28,9001000045.0
2008-10-23 20:40:00,124.29,124.34,123.89,123.97,9001000045.0
2008-10-23 20:45:00,123.96,124.06,123.56,123.59,9001000045.0
2008-10-23 20:50:00,123.58,123.6,123.24,123.24,9001000045.0
2008-10-23 20:55:00,123.23,123.5,123.13,123.5,9001000045.0
2008-10-23 21:00:00,123.51,123.53,123.2,123.31,9001000045.0
2008-10-23 21:05:00,123.32,123.88,123.32,123.88,9001000045.0
2008-10-23 21:10:00,123.87,124.16,123.77,124.14,9001000045.0
2008-10-23 21:15:00,124.13,124.13,123.62,123.66,9001000045.0
2008-10-23 21:20:00,123.67,124.01,123.63,123.96,9001000045.0
2008-10-23 21:25:00,123.97,124.03,123.84,123.96,9001000045.0
2008-10-23 21:30:00,123.97,124.09,123.76,124.08,9001000045.0
2008-10-23 21:35:00,124.09,124.16,123.89,123.95,9001000045.0
2008-10-23 21:40:00,123.94,124.37,123.88,124.32,9001000045.0
2008-10-23 21:45:00,124.33,124.86,124.33,124.71,9001000045.0
2008-10-23 21:50:00,124.7,124.75,124.59,124.59,9001000045.0
2008-10-23 21:55:00,124.6,125.21,124.53,125.1,9001000045.0
2008-10-23 22:00:00,125.09,125.14,125.0,125.03,9001000045.0
2008-10-23 22:05:00,125.04,125.19,125.02,125.17,9001000045.0
2008-10-23 22:10:00,125.18,125.42,125.14,125.39,9001000045.0
2008-10-23 22:15:00,125.4,125.79,125.4,125.79,9001000045.0
2008-10-23 22:20:00,125.78,125.94,125.75,125.78,9001000045.0
2008-10-23 22:25:00,125.77,125.88,125.73,125.73,9001000045.0
2008-10-23 22:30:00,125.74,125.78,125.7,125.73,9001000045.0
2008-10-23 22:35:00,125.74,125.74,125.62,125.71,9569200044.0
2008-10-23 22:40:00,125.705,125.79,125.615,125.615,8806100023.0
2008-10-23 22:45:00,125.635,125.77,125.615,125.685,9388999978.0
2008-10-23 22:50:00,125.69,125.715,125.625,125.66,6402299978.0
2008-10-23 22:55:00,125.66,126.0,125.635,125.88,7351300000.0
2008-10-23 23:00:00,125.87,126.55,125.87,126.5,3770700006.0
2008-10-23 23:05:00,126.49,126.93,126.47,126.93,8813000025.0
2008-10-23 23:10:00,126.92,127.27,126.9,127.21,8813000025.0
2008-10-23 23:15:00,127.22,127.31,127.08,127.14,8813000025.0
2008-10-23 23:20:00,127.16,127.22,126.955,126.97,6712100013.0
2008-10-23 23:25:00,126.945,126.965,126.77,126.835,5901899986.0
2008-10-23 23:30:00,126.835,126.86,126.76,126.81,3573399987.0
2008-10-23 23:35:00,126.81,126.94,126.78,126.87,5625599975.0
2008-10-23 23:40:00,126.88,127.19,126.87,127.18,4540499965.0
2008-10-23 23:45:00,127.16,127.19,127.1,127.125,8527300037.0
2008-10-23 23:50:00,127.14,127.15,127.07,127.105,7656999990.0
2008-10-23 23:55:00,127.11,127.21,127.02,127.07,7776800001.0
2008-10-24 00:00:00,127.04,127.05,126.645,126.675,7469399940.0
2008-10-24 00:05:00,126.675,126.675,126.605,126.665,7771599979.0
2008-10-24 00:10:00,126.66,126.7,126.625,126.645,5405800009.0
2008-10-24 00:15:00,126.66,126.92,126.66,126.92,4005600008.0
2008-10-24 00:20:00,126.91,126.91,126.555,126.575,6441100005.0
2008-10-24 00:25:00,126.61,126.61,126.44,126.44,4740499988.0
2008-10-24 00:30:00,126.44,126.44,126.18,126.2,9256800006.0
2008-10-24 00:35:00,126.2,126.31,126.01,126.15,4443099980.0
2008-10-24 00:40:00,126.16,126.2,125.68,125.92,7177900022.0
2008-10-24 00:45:00,125.91,125.91,125.71,125.87,8824500050.0
2008-10-24 00:50:00,125.88,126.14,125.88,126.04,8362500050.0
2008-10-24 00:55:00,126.03,126.19,126.02,126.17,7669500050.0
2008-10-24 01:00:00,126.18,126.195,126.07,126.185,8773799998.0
2008-10-24 01:05:00,126.17,126.19,126.085,126.15,7621199971.0
2008-10-24 01:10:00,126.15,126.26,126.11,126.24,9005499905.0
2008-10-24 01:15:00,126.25,126.58,126.25,126.57,9005499905.0
2008-10-24 01:20:00,126.56,126.61,125.95,125.97,9005499905.0
2008-10-24 01:25:00,125.98,126.2,125.98,126.17,9005499905.0
2008-10-24 01:30:00,126.15,126.275,126.145,126.18,7569999995.0
2008-10-24 01:35:00,126.16,126.18,126.03,126.07,4628999980.0
2008-10-24 01:40:00,126.08,126.2,126.0,126.0,4848899982.0
2008-10-24 01:45:00,125.99,126.04,125.87,125.88,5728499990.0
2008-10-24 01:50:00,125.89,126.09,125.885,125.895,5616200004.0
2008-10-24 01:55:00,125.895,125.91,125.84,125.91,8145399984.0
2008-10-24 02:00:00,125.92,125.97,125.62,125.7,9259500000.0
2008-10-24 02:05:00,125.69,125.71,125.5,125.51,9259500000.0
2008-10-24 02:10:00,125.5,125.59,125.42,125.42,9259500000.0
2008-10-24 02:15:00,125.4,125.4,124.92,124.93,9259500000.0
2008-10-24 02:20:00,124.92,125.34,124.91,125.15,9259500000.0
2008-10-24 02:25:00,125.14,125.23,125.07,125.07,9259500000.0
2008-10-24 02:30:00,125.08,125.09,124.85,124.95,9259500000.0
2008-10-24 02:35:00,124.96,125.32,124.96,125.26,9259500000.0
2008-10-24 02:40:00,125.25,125.27,125.19,125.24,9014699992.0
2008-10-24 02:45:00,125.23,125.24,125.135,125.19,8089000003.0
2008-10-24 02:50:00,125.18,125.18,125.01,125.1,9354000105.0
2008-10-24 02:55:00,125.09,125.17,124.84,124.88,9354000105.0
2008-10-24 03:00:00,124.87,125.13,124.82,125.07,9354000105.0
2008-10-24 03:05:00,125.06,125.32,125.06,125.31,9354000105.0
2008-10-24 03:10:00,125.32,125.39,125.01,125.01,9354000105.0
2008-10-24 03:15:00,125.02,125.04,124.9,124.92,9354000105.0
2008-10-24 03:20:00,124.93,124.96,124.82,124.835,9354000105.0
2008-10-24 03:25:00,124.86,125.13,124.82,125.05,8413500025.0
2008-10-24 03:30:00,125.04,125.11,124.95,124.95,8413500025.0
2008-10-24 03:35:00,124.96,124.98,124.85,124.85,8413500025.0
2008-10-24 03:40:00,124.86,124.94,124.83,124.93,8413500025.0
2008-10-24 03:45:00,124.94,125.05,124.85,124.86,8413500025.0
2008-10-24 03:50:00,124.87,124.87,123.91,123.96,8413500025.0
2008-10-24 03:55:00,123.95,124.14,123.88,123.88,8413500025.0
2008-10-24 04:00:00,123.89,123.96,123.6,123.96,8413500025.0
2008-10-24 04:05:00,123.97,124.1,123.85,124.03,8413500025.0
2008-10-24 04:10:00,124.04,124.12,124.01,124.035,8413500025.0
2008-10-24 04:15:00,124.06,124.06,123.39,123.47,10081999975.0
2008-10-24 04:20:00,123.48,123.89,123.48,123.73,10081999975.0
2008-10-24 04:25:00,123.74,123.89,123.73,123.75,10081999975.0
2008-10-24 04:30:00,123.74,123.76,123.11,123.18,10081999975.0
2008-10-24 04:35:00,123.19,123.23,122.82,122.95,10081999975.0
2008-10-24 04:40:00,122.94,123.15,122.74,123.05,10081999975.0
2008-10-24 04:45:00,123.06,123.18,123.05,123.16,10081999975.0
2008-10-24 04:50:00,123.15,123.18,123.04,123.04,10081999975.0
2008-10-24 04:55:00,123.03,123.03,122.67,122.89,10081999975.0
2008-10-24 05:00:00,122.88,122.93,122.65,122.65,10081999975.0
2008-10-24 05:05:00,122.64,122.77,122.6,122.71,10081999975.0
2008-10-24 05:10:00,122.72,122.8,122.67,122.69,10081999975.0
2008-10-24 05:15:00,122.68,122.76,122.58,122.63,10081999975.0
2008-10-24 05:20:00,122.62,122.67,122.45,122.45,10081999975.0
2008-10-24 05:25:00,122.41,122.67,122.38,122.53,10081999975.0
2008-10-24 05:30:00,122.54,122.6,122.32,122.33,10081999975.0
2008-10-24 05:35:00,122.31,122.34,121.74,122.32,10081999975.0
2008-10-24 05:40:00,122.33,122.38,121.99,122.01,10081999975.0
2008-10-24 05:45:00,122.02,122.21,121.98,122.17,10081999975.0
2008-10-24 05:50:00,122.16,122.31,121.96,122.31,10081999975.0
2008-10-24 05:55:00,122.32,123.11,122.26,122.76,10081999975.0
2008-10-24 06:00:00,122.75,122.77,122.47,122.51,10081999975.0
2008-10-24 06:05:00,122.52,122.73,122.49,122.71,10081999975.0
2008-10-24 06:10:00,122.73,122.81,122.28,122.28,6253500045.0
2008-10-24 06:15:00,122.27,122.29,122.06,122.28,6253500045.0
2008-10-24 06:20:00,122.27,122.81,122.26,122.76,6253500045.0
2008-10-24 06:25:00,122.75,122.75,122.61,122.68,6253500045.0
2008-10-24 06:30:00,122.69,122.88,122.68,122.82,6253500045.0
2008-10-24 06:35:00,122.83,122.85,122.68,122.82,6253500045.0
2008-10-24 06:40:00,122.84,122.99,122.76,122.94,3840299988.0
2008-10-24 06:45:00,122.93,123.21,122.93,123.08,2231499950.0
2008-10-24 06:50:00,123.09,123.11,122.76,122.78,2231499950.0
2008-10-24 06:55:00,122.77,123.05,122.74,123.01,2231499950.0
2008-10-24 07:00:00,123.0,123.03,122.76,122.77,2231499950.0
2008-10-24 07:05:00,122.78,122.83,122.7,122.71,2231499950.0
2008-10-24 07:10:00,122.72,122.85,122.63,122.82,2231499950.0
2008-10-24 07:15:00,122.81,122.82,122.1,122.35,2231499950.0
2008-10-24 07:20:00,122.34,122.45,122.13,122.2,2231499950.0
2008-10-24 07:25:00,122.21,122.24,122.04,122.13,2231499950.0
2008-10-24 07:30:00,122.14,122.32,122.07,122.32,2231499950.0
2008-10-24 07:35:00,122.31,122.38,122.04,122.19,2231499950.0
2008-10-24 07:40:00,122.2,122.32,122.07,122.16,2231499950.0
2008-10-24 07:45:00,122.15,122.15,121.95,122.04,2231499950.0
2008-10-24 07:50:00,122.05,122.1,121.34,121.55,2231499950.0
2008-10-24 07:55:00,121.56,121.68,121.43,121.53,2231499950.0
2008-10-24 08:00:00,121.54,122.3,121.45,121.66,2231499950.0
2008-10-24 08:05:00,121.67,121.83,121.56,121.66,2231499950.0
2008-10-24 08:10:00,121.65,121.73,121.41,121.45,2231499950.0
2008-10-24 08:15:00,121.44,121.72,121.32,121.72,2231499950.0
2008-10-24 08:20:00,121.71,121.96,121.61,121.76,2231499950.0
2008-10-24 08:25:00,121.75,121.76,121.16,121.16,2231499950.0
2008-10-24 08:30:00,121.15,121.27,120.74,121.06,2231499950.0
2008-10-24 08:35:00,121.07,121.1,120.85,120.91,2231499950.0
2008-10-24 08:40:00,120.9,121.16,120.84,120.9,2231499950.0
2008-10-24 08:45:00,120.88,121.1,120.82,121.07,2231499950.0
2008-10-24 08:50:00,121.06,121.13,120.66,120.67,2231499950.0
2008-10-24 08:55:00,120.66,120.74,120.32,120.74,2231499950.0
2008-10-24 09:00:00,120.75,120.88,120.32,120.74,2231499950.0
2008-10-24 09:05:00,120.72,120.95,120.57,120.92,2231499950.0
2008-10-24 09:10:00,120.93,121.0,120.66,120.75,2231499950.0
2008-10-24 09:15:00,120.76,120.98,120.73,120.96,2231499950.0
2008-10-24 09:20:00,120.97,121.03,120.71,120.77,2231499950.0
2008-10-24 09:25:00,120.76,120.83,120.46,120.54,2231499950.0
2008-10-24 09:30:00,120.55,120.59,120.09,120.21,2231499950.0
2008-10-24 09:35:00,120.2,120.29,119.96,120.21,2231499950.0
2008-10-24 09:40:00,120.2,120.26,120.05,120.23,2231499950.0
2008-10-24 09:45:00,120.24,120.31,120.04,120.16,2231499950.0
2008-10-24 09:50:00,120.15,120.4,120.12,120.23,2231499950.0
2008-10-24 09:55:00,120.24,120.52,120.22,120.52,2231499950.0
2008-10-24 10:00:00,120.53,120.55,120.22,120.22,2231499950.0
2008-10-24 10:05:00,120.23,120.26,120.14,120.15,2231499950.0
2008-10-24 10:10:00,120.16,120.24,118.45,118.47,2231499950.0
2008-10-24 10:15:00,118.46,118.59,117.52,118.16,2231499950.0
2008-10-24 10:20:00,118.15,118.56,117.61,118.56,2231499950.0
2008-10-24 10:25:00,118.57,119.01,118.28,118.35,2231499950.0
2008-10-24 10:30:00,118.36,118.78,118.14,118.77,2231499950.0
2008-10-24 10:35:00,118.78,118.82,118.18,118.19,2231499950.0
2008-10-24 10:40:00,118.18,118.18,117.86,118.16,2231499950.0
2008-10-24 10:45:00,118.17,118.22,117.7,117.71,2231499950.0
2008-10-24 10:50:00,117.7,117.7,116.96,117.13,2231499950.0
2008-10-24 10:55:00,117.12,117.12,116.58,116.82,2231499950.0
2008-10-24 11:00:00,116.83,117.08,116.64,116.98,2231499950.0
2008-10-24 11:05:00,116.99,117.41,116.93,117.21,2231499950.0
2008-10-24 11:10:00,117.22,117.77,117.14,117.41,2231499950.0
2008-10-24 11:15:00,117.4,117.57,117.14,117.19,2231499950.0
2008-10-24 11:20:00,117.2,117.21,116.73,116.81,2231499950.0
2008-10-24 11:25:00,116.82,116.9,116.32,116.32,2231499950.0
2008-10-24 11:30:00,116.3,116.31,113.9,113.92,2231499950.0
2008-10-24 11:35:00,113.9,114.86,113.86,114.54,2231499950.0
2008-10-24 11:40:00,114.52,114.55,113.8,114.14,2231499950.0
2008-10-24 11:45:00,114.15,114.75,114.06,114.75,2231499950.0
2008-10-24 11:50:00,114.73,115.73,114.7,114.99,2231499950.0
2008-10-24 11:55:00,115.01,115.32,114.63,114.98,2231499950.0
2008-10-24 12:00:00,114.97,115.6,114.85,115.38,2231499950.0
2008-10-24 12:05:00,115.37,115.38,114.85,115.11,2231499950.0
2008-10-24 12:10:00,115.12,115.48,115.03,115.35,2231499950.0
2008-10-24 12:15:00,115.36,116.52,115.32,116.11,2231499950.0
2008-10-24 12:20:00,116.12,116.51,116.01,116.32,2231499950.0
2008-10-24 12:25:00,116.31,116.63,116.14,116.43,2231499950.0
2008-10-24 12:30:00,116.44,116.7,116.43,116.48,2231499950.0
2008-10-24 12:35:00,116.49,116.71,115.87,115.94,2231499950.0
2008-10-24 12:40:00,115.95,116.04,115.4,115.7,2231499950.0
2008-10-24 12:45:00,115.72,116.76,115.62,116.41,2231499950.0
2008-10-24 12:50:00,116.4,116.66,116.14,116.21,2231499950.0
2008-10-24 12:55:00,116.2,116.49,115.66,116.25,2231499950.0
2008-10-24 13:00:00,116.24,116.32,115.8,115.87,2231499950.0
2008-10-24 13:05:00,115.86,115.87,115.43,115.58,2231499950.0
2008-10-24 13:10:00,115.59,115.59,114.68,115.19,2231499950.0
2008-10-24 13:15:00,115.2,115.63,115.1,115.63,2231499950.0
2008-10-24 13:20:00,115.62,115.78,115.5,115.77,2231499950.0
2008-10-24 13:25:00,115.76,116.29,115.6,116.25,2231499950.0
2008-10-24 13:30:00,116.23,116.23,115.79,115.95,2231499950.0
2008-10-24 13:35:00,115.96,116.09,115.79,116.05,2231499950.0
2008-10-24 13:40:00,116.06,116.46,116.05,116.46,2231499950.0
2008-10-24 13:45:00,116.47,116.48,115.95,116.07,2231499950.0
2008-10-24 13:50:00,116.09,116.29,116.06,116.2,2231499950.0
2008-10-24 13:55:00,116.24,116.48,116.24,116.43,2231499950.0
2008-10-24 14:00:00,116.44,116.65,116.43,116.55,2231499950.0
2008-10-24 14:05:00,116.56,117.63,116.55,117.26,2231499950.0
2008-10-24 14:10:00,117.25,117.46,117.21,117.44,2231499950.0
2008-10-24 14:15:00,117.42,117.47,117.21,117.31,2231499950.0
2008-10-24 14:20:00,117.3,117.79,117.14,117.79,2231499950.0
2008-10-24 14:25:00,117.78,118.03,117.53,117.99,2231499950.0
2008-10-24 14:30:00,117.98,117.98,117.57,117.63,2231499950.0
2008-10-24 14:35:00,117.64,117.86,117.47,117.86,2231499950.0
2008-10-24 14:40:00,117.85,118.1,117.64,117.65,2231499950.0
2008-10-24 14:45:00,117.64,117.64,116.3,116.77,2231499950.0
2008-10-24 14:50:00,116.75,117.44,116.73,117.08,2231499950.0
2008-10-24 14:55:00,117.07,117.32,117.04,117.32,2231499950.0
2008-10-24 15:00:00,117.33,117.35,117.11,117.19,2231499950.0
2008-10-24 15:05:00,117.2,117.29,117.06,117.09,2231499950.0
2008-10-24 15:10:00,117.08,117.08,116.91,117.08,2231499950.0
2008-10-24 15:15:00,117.09,117.21,117.06,117.18,2231499950.0
2008-10-24 15:20:00,117.19,117.22,117.01,117.03,2231499950.0
2008-10-24 15:25:00,117.02,117.02,116.13,116.13,2231499950.0
2008-10-24 15:30:00,116.12,117.05,115.71,116.96,2231499950.0
2008-10-24 15:35:00,116.95,117.23,116.63,116.92,2231499950.0
2008-10-24 15:40:00,116.93,117.43,116.68,117.32,2231499950.0
2008-10-24 15:45:00,117.34,118.3,117.32,118.07,2231499950.0
2008-10-24 15:50:00,118.08,118.17,117.75,118.17,2231499950.0
2008-10-24 15:55:00,118.16,118.64,118.04,118.27,2231499950.0
2008-10-24 16:00:00,118.28,118.92,118.23,118.77,2231499950.0
2008-10-24 16:05:00,118.76,118.78,118.07,118.2,2231499950.0
2008-10-24 16:10:00,118.21,118.49,117.89,117.9,2231499950.0
2008-10-24 16:15:00,117.91,118.13,117.62,117.8,2231499950.0
2008-10-24 16:20:00,117.81,118.02,117.57,117.63,2231499950.0
2008-10-24 16:25:00,117.62,118.41,117.5,118.4,2231499950.0
2008-10-24 16:30:00,118.41,118.54,117.96,118.0,2231499950.0
2008-10-24 16:35:00,118.01,118.13,117.72,117.75,2231499950.0
2008-10-24 16:40:00,117.76,117.77,117.21,117.47,2231499950.0
2008-10-24 16:45:00,117.48,117.68,117.45,117.6,2231499950.0
2008-10-24 16:50:00,117.61,118.17,117.6,118.04,2231499950.0
2008-10-24 16:55:00,118.05,118.63,118.01,118.61,2231499950.0
2008-10-24 17:00:00,118.62,118.71,118.37,118.39,2231499950.0
2008-10-24 17:05:00,118.4,118.43,117.92,117.93,2231499950.0
2008-10-24 17:10:00,117.92,118.32,117.89,118.3,2231499950.0
2008-10-24 17:15:00,118.31,118.71,118.26,118.71,2231499950.0
2008-10-24 17:20:00,118.72,119.4,118.52,119.01,2231499950.0
2008-10-24 17:25:00,119.0,119.05,118.69,118.88,2231499950.0
2008-10-24 17:30:00,118.9,118.99,118.48,118.53,2231499950.0
2008-10-24 17:35:00,118.54,119.31,118.53,119.11,2231499950.0
2008-10-24 17:40:00,119.12,119.64,119.09,119.62,2231499950.0
2008-10-24 17:45:00,119.63,119.8,119.36,119.48,2231499950.0
2008-10-24 17:50:00,119.47,119.48,118.79,118.93,2231499950.0
2008-10-24 17:55:00,118.92,119.37,118.9,119.21,2231499950.0
2008-10-24 18:00:00,119.2,119.4,118.91,119.35,2231499950.0
2008-10-24 18:05:00,119.36,119.67,119.32,119.65,2231499950.0
2008-10-24 18:10:00,119.66,120.14,119.63,119.93,2231499950.0
2008-10-24 18:15:00,119.94,119.94,119.49,119.7,2231499950.0
2008-10-24 18:20:00,119.71,119.95,119.33,119.37,2231499950.0
2008-10-24 18:25:00,119.36,119.56,119.27,119.43,2231499950.0
2008-10-24 18:30:00,119.44,119.62,119.26,119.33,2231499950.0
2008-10-24 18:35:00,119.32,119.53,119.32,119.39,2231499950.0
2008-10-24 18:40:00,119.38,119.38,119.12,119.34,2231499950.0
2008-10-24 18:45:00,119.33,119.43,119.29,119.33,2231499950.0
2008-10-24 18:50:00,119.34,119.56,119.34,119.56,2231499950.0
2008-10-24 18:55:00,119.57,119.6,119.46,119.55,2231499950.0
2008-10-24 19:00:00,119.54,119.78,119.54,119.66,2231499950.0
2008-10-24 19:05:00,119.67,119.96,119.59,119.7,2231499950.0
2008-10-24 19:10:00,119.69,119.79,119.47,119.51,2231499950.0
2008-10-24 19:15:00,119.52,119.96,119.51,119.96,2231499950.0
2008-10-24 19:20:00,119.97,119.97,119.56,119.63,2231499950.0
2008-10-24 19:25:00,119.62,119.74,119.34,119.43,2231499950.0
2008-10-24 19:30:00,119.44,119.45,119.09,119.17,2231499950.0
2008-10-24 19:35:00,119.18,119.39,119.0,119.03,2231499950.0
2008-10-24 19:40:00,119.04,119.26,119.03,119.13,2231499950.0
2008-10-24 19:45:00,119.12,119.12,118.46,118.46,2231499950.0
2008-10-24 19:50:00,118.45,118.72,118.24,118.65,2231499950.0
2008-10-24 19:55:00,118.64,118.84,118.62,118.67,2231499950.0
2008-10-24 20:00:00,118.68,118.86,118.38,118.51,2231499950.0
2008-10-24 20:05:00,118.5,118.51,118.22,118.46,2231499950.0
2008-10-24 20:10:00,118.44,118.8,118.44,118.67,2231499950.0
2008-10-24 20:15:00,118.68,119.05,118.67,119.04,2231499950.0
2008-10-24 20:20:00,119.05,119.14,118.8,118.99,2231499950.0
2008-10-24 20:25:00,119.0,119.15,118.9,119.0,2231499950.0
2008-10-24 20:30:00,119.01,119.45,118.89,119.39,2231499950.0
2008-10-24 20:35:00,119.38,119.38,119.03,119.13,2231499950.0
2008-10-24 20:40:00,119.12,119.15,118.93,118.98,2231499950.0
2008-10-24 20:45:00,118.99,119.01,118.6,118.66,2231499950.0
2008-10-24 20:50:00,118.69,118.96,118.69,118.75,9004999935.0
2008-10-24 20:55:00,118.74,119.09,118.72,119.02,9004999935.0
2008-10-24 21:00:00,119.01,119.52,119.01,119.24,9004999935.0
2008-10-24 21:05:00,119.23,119.42,119.17,119.32,9004999935.0
2008-10-24 21:10:00,119.31,119.67,119.1,119.13,9004999935.0
2008-10-24 21:15:00,119.14,119.42,119.03,119.07,9004999935.0
2008-10-24 21:20:00,119.08,119.41,118.97,119.39,9004999935.0
2008-10-24 21:25:00,119.4,119.76,119.39,119.69,9004999935.0
2008-10-24 21:30:00,119.68,119.7,119.27,119.4,9004999935.0
2008-10-24 21:35:00,119.39,119.41,119.09,119.2,9004999935.0
2008-10-24 21:40:00,119.19,119.41,119.15,119.36,9004999935.0
2008-10-24 21:45:00,119.35,119.595,119.33,119.59,8224999951.0
2008-10-24 21:50:00,119.61,119.7,119.55,119.62,8074999980.0
2008-10-24 21:55:00,119.59,119.6,119.13,119.13,10109599966.0
2008-10-24 22:00:00,119.12,119.12,118.77,118.85,10458499970.0
2008-10-24 22:05:00,118.86,118.895,118.74,118.87,8087699994.0
2008-10-24 22:10:00,118.9,119.06,118.89,119.02,4110800001.0
2008-10-24 22:15:00,119.03,119.105,118.98,119.05,9576237211.0
2008-10-24 22:20:00,119.04,119.12,119.03,119.07,7328699945.0
2008-10-24 22:25:00,119.08,119.285,119.07,119.22,5150200045.0
2008-10-24 22:30:00,119.19,119.27,118.76,118.76,6977999980.0
2008-10-24 22:35:00,118.75,119.32,118.72,119.26,6877599991.0
2008-10-24 22:40:00,119.26,119.26,118.905,118.915,6728999997.0
2008-10-24 22:45:00,118.905,119.09,118.82,118.95,6362299961.0
2008-10-24 22:50:00,118.96,118.995,118.95,118.975,3599800007.0
2008-10-24 22:55:00,118.965,119.03,118.805,118.95,5021699998.0
2008-10-26 23:05:00,117.2,117.285,117.14,117.17,2161399988.0
2008-10-26 23:10:00,117.18,117.245,117.07,117.07,5537200074.0
2008-10-26 23:15:00,117.07,117.075,116.75,116.75,2309999992.0
2008-10-26 23:20:00,116.75,116.755,116.65,116.71,2486799998.0
2008-10-26 23:25:00,116.725,116.78,116.475,116.475,2126699990.0
2008-10-26 23:30:00,116.49,116.52,116.445,116.45,2508400003.0
2008-10-26 23:35:00,116.465,116.465,115.645,115.78,3402600002.0
2008-10-26 23:40:00,115.78,116.06,115.775,115.95,4227099990.0
2008-10-26 23:45:00,115.935,116.23,115.935,116.215,3052700012.0
2008-10-26 23:50:00,116.215,116.265,116.17,116.24,2494100020.0
2008-10-26 23:55:00,116.24,116.24,116.035,116.07,1582900006.0
2008-10-27 00:00:00,116.06,116.09,115.735,115.795,5924800005.0
2008-10-27 00:05:00,115.795,115.795,115.715,115.77,3304999988.0
2008-10-27 00:10:00,115.775,115.84,115.67,115.725,4801399999.0
2008-10-27 00:15:00,115.725,117.06,115.35,116.94,8018599983.0
2008-10-27 00:20:00,115.445,116.97,115.32,115.45,6293500004.0
2008-10-27 00:25:00,115.42,116.98,115.355,116.91,8523799996.0
2008-10-27 00:30:00,115.675,116.73,115.635,116.55,7734999959.0
2008-10-27 00:35:00,116.88,117.01,116.63,116.95,6422100004.0
2008-10-27 00:40:00,116.965,117.285,116.955,117.225,7957700027.0
2008-10-27 00:45:00,117.2,117.52,117.17,117.45,6016799969.0
2008-10-27 00:50:00,117.665,117.7,117.485,117.66,6447799962.0
2008-10-27 00:55:00,117.67,118.05,117.305,118.05,5081000012.0
2008-10-27 01:00:00,117.25,119.38,116.95,119.3,8921799994.0
2008-10-27 01:05:00,116.38,119.3,116.185,116.96,9218300036.0
2008-10-27 01:10:00,116.965,119.01,116.93,117.235,6873299983.0
2008-10-27 01:15:00,117.235,119.01,116.9,116.975,8543400010.0
2008-10-27 01:20:00,116.975,118.88,116.695,116.745,7268999979.0
2008-10-27 01:25:00,118.09,118.26,116.865,118.26,3807800001.0
2008-10-27 01:30:00,116.88,118.45,116.565,116.58,9394000002.0
2008-10-27 01:35:00,116.58,118.11,116.54,117.98,8808200005.0
2008-10-27 01:40:00,116.92,118.27,116.81,117.125,7961799947.0
2008-10-27 01:45:00,117.1,118.62,117.1,118.49,7651899996.0
2008-10-27 01:50:00,117.44,118.7,117.44,118.7,7263400029.0
2008-10-27 01:55:00,118.72,118.86,118.58,118.86,8511500055.0
2008-10-27 02:00:00,118.87,119.12,118.7,118.87,8511500055.0
2008-10-27 02:05:00,118.86,118.97,118.83,118.91,8511500055.0
2008-10-27 02:10:00,118.92,118.97,118.87,118.87,8511500055.0
2008-10-27 02:15:00,118.88,118.98,118.88,118.88,8511500055.0
2008-10-27 02:20:00,118.9,118.98,118.88,118.92,8511500055.0
2008-10-27 02:25:00,118.91,118.95,118.075,118.235,8511500055.0
2008-10-27 02:30:00,118.26,118.38,117.97,117.97,9134250065.0
2008-10-27 02:35:00,117.95,117.95,117.52,117.88,9134250065.0
2008-10-27 02:40:00,117.87,118.22,117.69,118.135,9134250065.0
2008-10-27 02:45:00,117.76,117.77,117.62,117.72,9663999995.0
2008-10-27 02:50:00,118.465,118.52,117.67,117.73,6892800027.0
2008-10-27 02:55:00,117.74,117.74,117.45,117.51,6200000035.0
2008-10-27 03:00:00,117.52,117.67,117.51,117.67,6200000035.0
2008-10-27 03:05:00,117.69,118.89,117.69,118.89,6926050036.0
2008-10-27 03:10:00,118.56,118.96,117.84,117.92,7530899988.0
2008-10-27 03:15:00,117.94,118.965,117.94,118.24,8805400013.0
2008-10-27 03:20:00,118.87,118.91,118.05,118.16,5184450034.0
2008-10-27 03:25:00,118.15,118.15,117.91,117.95,4351250015.0
2008-10-27 03:30:00,117.98,118.17,117.98,118.13,4351250015.0
2008-10-27 03:35:00,118.15,118.16,117.76,117.81,4351250015.0
2008-10-27 03:40:00,117.8,117.92,117.73,117.83,4351250015.0
2008-10-27 03:45:00,117.84,118.16,117.79,118.13,4351250015.0
2008-10-27 03:50:00,118.12,118.13,117.68,117.705,4754450003.0
2008-10-27 03:55:00,117.705,118.2,117.565,117.73,7809350021.0
2008-10-27 04:00:00,117.72,118.01,117.72,117.98,7021000015.0
2008-10-27 04:05:00,117.67,118.12,117.67,118.06,9376600051.0
2008-10-27 04:10:00,118.08,118.08,117.76,117.77,9965500060.0
2008-10-27 04:15:00,117.79,118.11,117.63,118.11,9965500060.0
2008-10-27 04:20:00,118.23,118.42,118.09,118.11,5235300003.0
2008-10-27 04:25:00,118.09,118.3,117.905,117.93,5911999975.0
2008-10-27 04:30:00,118.23,118.74,118.1,118.7,7181700012.0
2008-10-27 04:35:00,118.72,118.95,118.72,118.87,10142000115.0
2008-10-27 04:40:00,118.86,118.86,117.695,118.48,9547400025.0
2008-10-27 04:45:00,118.47,118.79,118.41,118.76,9150999965.0
2008-10-27 04:50:00,118.77,118.77,118.38,118.38,9150999965.0
2008-10-27 04:55:00,118.4,118.45,118.34,118.4,9150999965.0
2008-10-27 05:00:00,118.41,118.52,118.38,118.51,9150999965.0
2008-10-27 05:05:00,118.49,118.67,118.48,118.58,9150999965.0
2008-10-27 05:10:00,118.59,118.63,118.49,118.51,9150999965.0
2008-10-27 05:15:00,117.79,118.55,117.77,118.48,7555099965.0
2008-10-27 05:20:00,118.49,118.61,118.49,118.55,6921499960.0
2008-10-27 05:25:00,118.56,118.63,118.155,118.62,7503999972.0
2008-10-27 05:30:00,118.59,118.73,118.55,118.55,9834000020.0
2008-10-27 05:35:00,118.56,118.66,118.55,118.66,9834000020.0
2008-10-27 05:40:00,118.67,118.76,118.51,118.51,9834000020.0
2008-10-27 05:45:00,118.52,118.58,118.38,118.48,9834000020.0
2008-10-27 05:50:00,118.73,118.73,118.355,118.37,8363400019.0
2008-10-27 05:55:00,118.365,118.43,118.06,118.08,7599949975.0
2008-10-27 06:00:00,118.06,118.435,117.58,117.58,7592899987.0
2008-10-27 06:05:00,117.59,117.63,117.17,117.38,7239500005.0
2008-10-27 06:10:00,117.37,118.54,116.92,118.49,7239500005.0
2008-10-27 06:15:00,116.76,118.53,116.7,116.7,9217850018.0
2008-10-27 06:20:00,116.67,118.59,116.63,118.525,8106899995.0
2008-10-27 06:25:00,116.72,118.595,116.67,118.57,6370999920.0
2008-10-27 06:30:00,117.02,118.73,116.98,118.53,4879000025.0
2008-10-27 06:35:00,118.53,118.615,117.13,117.24,6765800017.0
2008-10-27 06:40:00,117.23,118.76,117.08,117.27,9141899990.0
2008-10-27 06:45:00,117.26,118.565,117.26,118.47,9932499950.0
2008-10-27 06:50:00,117.51,118.47,117.2,118.285,9700600044.0
2008-10-27 06:55:00,117.2,117.3,117.13,117.13,8470249940.0
2008-10-27 07:00:00,117.15,117.24,117.01,117.01,8470249940.0
2008-10-27 07:05:00,116.99,117.415,116.84,117.35,8470249940.0
2008-10-27 07:10:00,116.88,117.15,116.81,117.01,7994899977.0
2008-10-27 07:15:00,117.02,117.05,116.92,116.98,8018499955.0
2008-10-27 07:20:00,116.99,117.08,116.99,117.05,8018499955.0
2008-10-27 07:25:00,117.06,117.06,116.81,116.83,8018499955.0
2008-10-27 07:30:00,116.81,117.08,116.7,117.01,8018499955.0
2008-10-27 07:35:00,116.99,117.01,116.81,116.84,8018499955.0
2008-10-27 07:40:00,116.86,117.185,116.81,117.01,8090999967.0
2008-10-27 07:45:00,117.02,117.04,116.49,116.56,8381000015.0
2008-10-27 07:50:00,116.55,116.66,116.51,116.51,8381000015.0
2008-10-27 07:55:00,117.185,117.195,116.06,116.16,4893800015.0
2008-10-27 08:00:00,116.17,116.42,116.16,116.2,4022000015.0
2008-10-27 08:05:00,116.22,116.89,116.09,116.89,4022000015.0
2008-10-27 08:10:00,116.89,116.94,115.54,115.8,9350499928.0
2008-10-27 08:15:00,115.81,116.975,115.8,115.81,8748099921.0
2008-10-27 08:20:00,116.96,117.06,115.55,115.73,9479999976.0
2008-10-27 08:25:00,115.74,115.74,115.55,115.66,9462999970.0
2008-10-27 08:30:00,115.65,116.44,115.58,116.08,9462999970.0
2008-10-27 08:35:00,116.06,116.935,115.76,116.82,9591200004.0
2008-10-27 08:40:00,115.87,115.88,115.62,115.81,2310000000.0
2008-10-27 08:45:00,115.8,115.88,115.55,115.65,2310000000.0
2008-10-27 08:50:00,115.63,115.95,115.45,115.58,2310000000.0
2008-10-27 08:55:00,115.56,115.77,115.42,115.67,2310000000.0
2008-10-27 09:00:00,115.69,115.95,115.51,115.74,2310000000.0
2008-10-27 09:05:00,115.73,115.73,115.45,115.52,2310000000.0
2008-10-27 09:10:00,115.51,115.54,115.16,115.19,2310000000.0
2008-10-27 09:15:00,115.17,115.38,114.91,115.13,2310000000.0
2008-10-27 09:20:00,115.12,115.23,114.95,115.2,2310000000.0
2008-10-27 09:25:00,115.19,115.26,114.91,114.92,2310000000.0
2008-10-27 09:30:00,114.91,115.02,114.91,115.01,2310000000.0
2008-10-27 09:35:00,114.99,115.01,114.42,114.47,2310000000.0
2008-10-27 09:40:00,114.45,114.55,114.22,114.26,2310000000.0
2008-10-27 09:45:00,114.27,114.55,114.27,114.48,2310000000.0
2008-10-27 09:50:00,114.49,114.95,114.41,114.48,2310000000.0
2008-10-27 09:55:00,114.47,114.76,114.47,114.48,2310000000.0
2008-10-27 10:00:00,114.44,114.61,114.17,114.2,2310000000.0
2008-10-27 10:05:00,114.19,114.23,113.88,114.08,2310000000.0
2008-10-27 10:10:00,114.09,114.41,113.63,114.41,2310000000.0
2008-10-27 10:15:00,114.4,114.4,114.01,114.2,2310000000.0
2008-10-27 10:20:00,114.22,114.38,114.2,114.2,2310000000.0
2008-10-27 10:25:00,114.22,114.55,114.22,114.52,2310000000.0
2008-10-27 10:30:00,114.54,115.23,114.52,115.23,2310000000.0
2008-10-27 10:35:00,115.22,115.49,114.91,115.01,2310000000.0
2008-10-27 10:40:00,114.99,115.16,114.83,114.83,2310000000.0
2008-10-27 10:45:00,114.8,115.08,114.69,115.01,2310000000.0
2008-10-27 10:50:00,114.99,115.13,114.88,115.05,2310000000.0
2008-10-27 10:55:00,115.04,115.16,114.87,115.05,2310000000.0
2008-10-27 11:00:00,115.04,115.17,114.83,115.01,2310000000.0
2008-10-27 11:05:00,115.02,115.12,114.77,114.9,2310000000.0
2008-10-27 11:10:00,114.91,115.05,114.87,115.05,2310000000.0
2008-10-27 11:15:00,115.06,115.06,114.91,115.05,2310000000.0
2008-10-27 11:20:00,115.06,115.08,114.92,114.95,2310000000.0
2008-10-27 11:25:00,114.94,115.23,114.84,115.09,2310000000.0
2008-10-27 11:30:00,115.11,115.16,114.88,114.95,2310000000.0
2008-10-27 11:35:00,114.97,115.7,114.91,115.69,2310000000.0
2008-10-27 11:40:00,115.7,115.73,115.26,115.66,2310000000.0
2008-10-27 11:45:00,115.67,115.8,115.45,115.49,2310000000.0
2008-10-27 11:50:00,115.51,115.51,115.27,115.48,2310000000.0
2008-10-27 11:55:00,115.49,115.66,115.16,115.23,2310000000.0
2008-10-27 12:00:00,115.24,115.51,115.24,115.51,2310000000.0
2008-10-27 12:05:00,115.49,116.23,115.48,115.99,2310000000.0
2008-10-27 12:10:00,116.01,116.17,115.91,116.08,2310000000.0
2008-10-27 12:15:00,116.09,116.13,115.8,115.83,2310000000.0
2008-10-27 12:20:00,115.81,116.3,115.8,116.3,2310000000.0
2008-10-27 12:25:00,116.29,116.67,116.29,116.67,2310000000.0
2008-10-27 12:30:00,116.69,116.81,116.49,116.51,2310000000.0
2008-10-27 12:35:00,116.52,116.55,116.2,116.34,2310000000.0
2008-10-27 12:40:00,116.36,116.36,115.94,116.01,2310000000.0
2008-10-27 12:45:00,115.99,116.05,115.66,115.8,2310000000.0
2008-10-27 12:50:00,115.81,115.94,115.76,115.94,2310000000.0
2008-10-27 12:55:00,115.92,116.06,115.91,116.05,2310000000.0
2008-10-27 13:00:00,116.06,116.26,115.91,116.06,2310000000.0
2008-10-27 13:05:00,116.08,116.26,115.91,115.92,2310000000.0
2008-10-27 13:10:00,115.91,116.08,115.84,115.87,2310000000.0
2008-10-27 13:15:00,115.88,115.95,115.74,115.81,2310000000.0
2008-10-27 13:20:00,115.8,115.81,115.63,115.7,2310000000.0
2008-10-27 13:25:00,115.72,115.74,115.4,115.55,2310000000.0
2008-10-27 13:30:00,115.56,115.8,115.49,115.76,2310000000.0
2008-10-27 13:35:00,115.74,116.01,115.73,116.01,2310000000.0
2008-10-27 13:40:00,115.99,116.05,115.73,115.77,2310000000.0
2008-10-27 13:45:00,115.76,115.76,115.59,115.7,2310000000.0
2008-10-27 13:50:00,115.72,115.98,115.7,115.88,2310000000.0
2008-10-27 13:55:00,115.87,116.11,115.8,115.99,2310000000.0
2008-10-27 14:00:00,116.01,116.16,115.45,115.76,2310000000.0
2008-10-27 14:05:00,115.77,115.95,115.67,115.77,2310000000.0
2008-10-27 14:10:00,115.76,115.77,115.63,115.7,2310000000.0
2008-10-27 14:15:00,115.72,115.91,115.7,115.77,2310000000.0
2008-10-27 14:20:00,115.76,115.95,115.73,115.84,2310000000.0
2008-10-27 14:25:00,115.86,115.88,115.76,115.88,2310000000.0
2008-10-27 14:30:00,115.87,115.92,115.52,115.63,2310000000.0
2008-10-27 14:35:00,115.65,115.74,115.33,115.73,2310000000.0
2008-10-27 14:40:00,115.7,116.17,115.63,116.17,2310000000.0
2008-10-27 14:45:00,116.19,116.27,115.83,115.88,2310000000.0
2008-10-27 14:50:00,115.87,116.3,115.84,116.3,2310000000.0
2008-10-27 14:55:00,116.29,116.45,116.15,116.16,2310000000.0
2008-10-27 15:00:00,116.15,116.74,116.13,116.7,2310000000.0
2008-10-27 15:05:00,116.72,116.73,116.45,116.51,2310000000.0
2008-10-27 15:10:00,116.52,116.62,116.33,116.47,2310000000.0
2008-10-27 15:15:00,116.45,116.48,116.11,116.13,2310000000.0
2008-10-27 15:20:00,116.12,116.31,115.95,116.22,2310000000.0
2008-10-27 15:25:00,116.2,116.66,116.2,116.45,2310000000.0
2008-10-27 15:30:00,116.44,116.47,116.17,116.38,2310000000.0
2008-10-27 15:35:00,116.37,116.38,116.11,116.22,2310000000.0
2008-10-27 15:40:00,116.23,116.3,116.06,116.29,2310000000.0
2008-10-27 15:45:00,116.3,116.47,116.22,116.3,2310000000.0
2008-10-27 15:50:00,116.31,116.34,116.04,116.05,2310000000.0
2008-10-27 15:55:00,116.04,116.74,116.04,116.63,2310000000.0
2008-10-27 16:00:00,116.65,116.67,116.33,116.51,2310000000.0
2008-10-27 16:05:00,116.49,116.7,116.26,116.69,2310000000.0
2008-10-27 16:10:00,116.67,116.81,116.41,116.79,2310000000.0
2008-10-27 16:15:00,116.8,116.81,116.51,116.58,2310000000.0
2008-10-27 16:20:00,116.59,116.66,116.34,116.41,2310000000.0
2008-10-27 16:25:00,116.4,116.54,116.33,116.48,2310000000.0
2008-10-27 16:30:00,116.49,116.54,115.94,116.06,2310000000.0
2008-10-27 16:35:00,116.08,116.27,116.08,116.12,2310000000.0
2008-10-27 16:40:00,116.11,116.16,115.9,116.05,2310000000.0
2008-10-27 16:45:00,116.04,116.16,115.99,116.05,2310000000.0
2008-10-27 16:50:00,116.04,116.31,115.98,116.27,2310000000.0
2008-10-27 16:55:00,116.26,116.37,116.02,116.15,2310000000.0
2008-10-27 17:00:00,116.13,116.44,116.06,116.44,2310000000.0
2008-10-27 17:05:00,116.45,116.92,116.45,116.88,2310000000.0
2008-10-27 17:10:00,116.87,116.9,116.7,116.77,2310000000.0
2008-10-27 17:15:00,116.76,116.77,116.4,116.44,2310000000.0
2008-10-27 17:20:00,116.45,116.51,116.34,116.34,2310000000.0
2008-10-27 17:25:00,116.37,116.61,116.3,116.34,2310000000.0
2008-10-27 17:30:00,116.33,116.56,116.26,116.56,2310000000.0
2008-10-27 17:35:00,116.58,116.81,116.48,116.61,2310000000.0
2008-10-27 17:40:00,116.59,116.62,116.41,116.51,2310000000.0
2008-10-27 17:45:00,116.49,116.77,116.42,116.69,2310000000.0
2008-10-27 17:50:00,116.67,117.12,116.66,117.04,2310000000.0
2008-10-27 17:55:00,117.02,117.4,117.02,117.33,2310000000.0
2008-10-27 18:00:00,117.34,117.56,117.23,117.41,2310000000.0
2008-10-27 18:05:00,117.42,117.45,116.9,116.99,2310000000.0
2008-10-27 18:10:00,117.01,117.01,116.83,116.97,2310000000.0
2008-10-27 18:15:00,116.98,117.09,116.385,116.435,2530900000.0
2008-10-27 18:20:00,116.43,116.53,116.33,116.345,2139700000.0
2008-10-27 18:25:00,116.345,116.6,116.31,116.34,2050999998.0
2008-10-27 18:30:00,116.345,116.575,116.25,116.565,2020400000.0
2008-10-27 18:35:00,116.57,116.81,116.485,116.61,2354200000.0
2008-10-27 18:40:00,116.605,116.62,116.395,116.515,2425200000.0
2008-10-27 18:45:00,116.51,116.775,116.425,116.66,2884700000.0
2008-10-27 18:50:00,116.66,117.115,116.66,117.035,3138000000.0
2008-10-27 18:55:00,117.03,117.405,117.025,117.355,3147300000.0
2008-10-27 19:00:00,117.36,117.575,117.225,117.405,2941499999.0
2008-10-27 19:05:00,117.405,117.44,116.88,116.99,2074300000.0
2008-10-27 19:10:00,116.995,116.995,116.82,116.97,2138300003.0
2008-10-27 19:15:00,116.97,117.32,116.955,117.255,1977500000.0
2008-10-27 19:20:00,117.255,117.52,117.22,117.47,2101600002.0
2008-10-27 19:25:00,117.475,117.54,117.37,117.485,1675200000.0
2008-10-27 19:30:00,117.485,117.705,117.475,117.705,1417400000.0
2008-10-27 19:35:00,117.71,117.755,117.425,117.49,1961399999.0
2008-10-27 19:40:00,117.475,118.07,117.47,118.05,1690800000.0
2008-10-27 19:45:00,118.05,118.11,117.89,118.11,1547600000.0
2008-10-27 19:50:00,118.11,118.115,117.865,117.875,969899999.0
2008-10-27 19:55:00,117.87,117.965,117.715,117.965,1216200000.0
2008-10-27 20:00:00,117.965,118.015,117.615,117.67,1366800001.0
2008-10-27 20:05:00,117.67,117.95,117.575,117.95,1125600000.0
2008-10-27 20:10:00,117.95,117.975,117.6,117.705,1313199997.0
2008-10-27 20:15:00,117.695,117.88,117.505,117.625,1232200000.0
2008-10-27 20:20:00,117.62,117.705,117.23,117.5,1487600000.0
2008-10-27 20:25:00,117.5,117.52,117.225,117.305,1396000000.0
2008-10-27 20:30:00,117.305,117.36,117.065,117.1,1322500000.0
2008-10-27 20:35:00,117.105,117.43,117.1,117.41,2401399999.0
2008-10-27 20:40:00,117.41,117.85,117.365,117.81,2512600000.0
2008-10-27 20:45:00,117.81,118.16,117.655,117.955,1845399999.0
2008-10-27 20:50:00,117.95,118.06,117.56,117.82,1831900000.0
2008-10-27 20:55:00,117.815,117.85,117.505,117.515,1426600001.0
2008-10-27 21:00:00,117.5,117.76,117.49,117.745,1134600000.0
2008-10-27 21:05:00,117.74,117.95,117.69,117.75,1655100001.0
2008-10-27 21:10:00,117.75,118.13,117.735,117.965,1252300000.0
2008-10-27 21:15:00,117.955,118.19,117.93,117.96,1548999999.0
2008-10-27 21:20:00,117.96,118.06,117.645,117.84,1338000000.0
2008-10-27 21:25:00,117.845,117.945,117.725,117.835,1062400000.0
2008-10-27 21:30:00,117.835,118.155,117.835,118.065,1193700000.0
2008-10-27 21:35:00,118.065,118.21,118.015,118.21,1343200000.0
2008-10-27 21:40:00,118.225,118.28,118.08,118.19,1430600000.0
2008-10-27 21:45:00,118.19,118.19,117.975,118.165,1270000000.0
2008-10-27 21:50:00,118.155,118.22,117.96,117.965,934400000.0
2008-10-27 21:55:00,117.97,117.97,117.22,117.335,1767100000.0
2008-10-27 22:00:00,117.335,117.345,116.975,117.115,1573000000.0
2008-10-27 22:05:00,117.125,117.175,116.7,116.7,1508400011.0
2008-10-27 22:10:00,116.715,116.77,116.675,116.7,1247300000.0
2008-10-27 22:15:00,116.7,116.7,116.56,116.565,583900000.0
2008-10-27 22:20:00,116.565,116.68,116.49,116.5,890599998.0
2008-10-27 22:25:00,116.505,116.51,115.87,116.245,1324399989.0
2008-10-27 22:30:00,116.235,116.385,116.195,116.385,1172400000.0
2008-10-27 22:35:00,116.385,116.475,116.34,116.45,883900000.0
2008-10-27 22:40:00,116.475,116.575,116.38,116.405,1301900000.0
2008-10-27 22:45:00,116.395,116.42,116.29,116.295,663600000.0
2008-10-27 22:50:00,116.31,116.34,116.215,116.24,717099999.0
2008-10-27 22:55:00,116.235,116.245,115.89,115.9,1072800000.0
2008-10-27 23:00:00,115.885,115.915,115.44,115.55,1072000000.0
2008-10-27 23:05:00,115.555,115.645,115.47,115.485,868399996.0
2008-10-27 23:10:00,115.48,115.48,115.275,115.33,1089000000.0
2008-10-27 23:15:00,115.33,115.53,115.33,115.495,714100000.0
2008-10-27 23:20:00,115.495,115.82,115.48,115.82,838100000.0
2008-10-27 23:25:00,115.815,115.92,115.775,115.89,580999999.0
2008-10-27 23:30:00,115.895,115.925,115.735,115.785,1192000005.0
2008-10-27 23:35:00,115.78,115.85,115.71,115.77,635700000.0
2008-10-27 23:40:00,115.775,115.825,115.46,115.47,1539599997.0
2008-10-27 23:45:00,115.47,115.505,115.47,115.495,646200001.0
2008-10-27 23:50:00,115.505,115.745,115.5,115.675,560200000.0
2008-10-27 23:55:00,115.67,115.82,115.575,115.64,699300018.0
2008-10-28 00:00:00,115.635,115.89,115.635,115.89,520400000.0
2008-10-28 00:05:00,115.895,115.91,115.78,115.81,401400000.0
2008-10-28 00:10:00,115.805,115.805,115.73,115.8,245400000.0
2008-10-28 00:15:00,115.8,115.845,115.785,115.8,1233599992.0
2008-10-28 00:20:00,115.795,115.82,115.645,115.66,770900002.0
2008-10-28 00:25:00,115.66,115.66,115.53,115.55,1262000000.0
2008-10-28 00:30:00,115.54,115.6,115.485,115.59,691000000.0
2008-10-28 00:35:00,115.6,115.865,115.57,115.78,904200000.0
2008-10-28 00:40:00,115.8,116.03,115.78,115.96,879900000.0
2008-10-28 00:45:00,115.96,115.96,115.77,115.785,514651200.0
2008-10-28 00:50:00,115.78,115.93,115.78,115.915,570000000.0
2008-10-28 00:55:00,115.915,116.235,115.915,116.145,1271600001.0
2008-10-28 01:00:00,116.145,116.305,116.125,116.155,1467200000.0
2008-10-28 01:05:00,116.155,116.645,116.14,116.635,1217500000.0
2008-10-28 01:10:00,116.63,116.635,116.46,116.53,1198500000.0
2008-10-28 01:15:00,116.53,116.61,116.475,116.555,790100000.0
2008-10-28 01:20:00,116.565,116.565,115.79,115.83,1738700000.0
2008-10-28 01:25:00,115.815,116.17,115.58,115.67,1426000000.0
2008-10-28 01:30:00,115.68,115.76,115.515,115.705,1820900000.0
2008-10-28 01:35:00,115.705,116.185,115.69,116.015,1313300000.0
2008-10-28 01:40:00,116.015,116.065,115.905,116.0,1203400000.0
2008-10-28 01:45:00,116.025,116.06,115.79,115.82,981000000.0
2008-10-28 01:50:00,115.825,115.985,115.815,115.87,1186000000.0
2008-10-28 01:55:00,115.915,116.175,115.865,116.17,659700000.0
2008-10-28 02:00:00,116.17,116.465,116.135,116.36,1499900000.0
2008-10-28 02:05:00,116.365,116.48,116.155,116.465,1527400000.0
2008-10-28 02:10:00,116.465,116.71,116.445,116.62,1433900000.0
2008-10-28 02:15:00,116.62,117.31,116.595,117.26,1830200000.0
2008-10-28 02:20:00,117.25,117.25,116.59,116.64,1869299999.0
2008-10-28 02:25:00,116.64,116.845,116.59,116.61,1480500000.0
2008-10-28 02:30:00,116.615,116.66,116.02,116.135,1912400001.0
2008-10-28 02:35:00,116.135,116.355,115.97,116.34,1177200000.0
2008-10-28 02:40:00,116.34,116.345,116.01,116.085,954200000.0
2008-10-28 02:45:00,116.085,116.225,116.02,116.08,1182800000.0
2008-10-28 02:50:00,116.08,116.4,115.765,115.84,1415000000.0
2008-10-28 02:55:00,115.85,116.09,115.695,115.755,1792900007.0
2008-10-28 03:00:00,115.76,115.82,115.23,115.24,2079999999.0
2008-10-28 03:05:00,115.185,115.22,114.565,114.77,2965799998.0
2008-10-28 03:10:00,114.78,114.845,114.425,114.49,1503300000.0
2008-10-28 03:15:00,114.49,114.815,114.365,114.795,1867400000.0
2008-10-28 03:20:00,114.795,114.91,114.63,114.84,1101900000.0
2008-10-28 03:25:00,114.84,114.89,114.74,114.77,1059900000.0
2008-10-28 03:30:00,114.775,115.185,114.775,114.955,1249200000.0
2008-10-28 03:35:00,114.955,115.205,114.875,114.9,2129900003.0
2008-10-28 03:40:00,114.905,115.235,114.9,115.13,1466700000.0
2008-10-28 03:45:00,115.135,115.155,114.725,114.735,1597100000.0
2008-10-28 03:50:00,114.75,115.005,114.705,114.975,2062700000.0
2008-10-28 03:55:00,114.97,115.285,114.97,115.26,2493299993.0
2008-10-28 04:00:00,115.255,115.39,115.12,115.21,2368999998.0
2008-10-28 04:05:00,115.205,115.31,115.185,115.23,1657200000.0
2008-10-28 04:10:00,115.23,115.23,114.805,114.915,3245700002.0
2008-10-28 04:15:00,114.92,115.215,114.92,115.155,1660400000.0
2008-10-28 04:20:00,115.155,115.27,115.145,115.27,858600000.0
2008-10-28 04:25:00,115.27,115.485,115.25,115.29,1790599999.0
2008-10-28 04:30:00,115.3,115.8,115.3,115.78,2180200000.0
2008-10-28 04:35:00,115.78,115.99,115.49,115.94,3147399993.0
2008-10-28 04:40:00,115.94,116.095,115.84,115.96,2665400000.0
2008-10-28 04:45:00,115.96,115.96,115.735,115.76,1716200000.0
2008-10-28 04:50:00,115.75,115.85,115.675,115.78,2407500000.0
2008-10-28 04:55:00,115.79,115.795,115.66,115.695,961800000.0
2008-10-28 05:00:00,115.705,115.76,115.655,115.76,972400000.0
2008-10-28 05:05:00,115.765,115.965,115.765,115.9,2267699996.0
2008-10-28 05:10:00,115.9,115.94,115.87,115.925,1781500003.0
2008-10-28 05:15:00,115.945,115.985,115.855,115.925,1279900000.0
2008-10-28 05:20:00,115.915,115.975,115.835,115.84,1034800000.0
2008-10-28 05:25:00,115.85,115.865,115.75,115.78,1874300000.0
2008-10-28 05:30:00,115.78,116.075,115.705,116.025,2301400000.0
2008-10-28 05:35:00,116.02,116.41,115.98,116.35,2383700002.0
2008-10-28 05:40:00,116.35,116.715,116.325,116.67,2638800000.0
2008-10-28 05:45:00,116.67,116.67,116.075,116.23,2681800000.0
2008-10-28 05:50:00,116.225,116.36,116.17,116.22,3184800000.0
2008-10-28 05:55:00,116.215,116.555,116.19,116.485,2509900000.0
2008-10-28 06:00:00,116.485,116.75,116.4,116.66,3021799998.0
2008-10-28 06:05:00,116.66,116.66,116.34,116.34,2173400000.0
2008-10-28 06:10:00,116.35,116.465,116.245,116.45,2111345600.0
2008-10-28 06:15:00,116.445,116.445,116.25,116.26,1575600000.0
2008-10-28 06:20:00,116.245,116.46,116.235,116.44,2278600000.0
2008-10-28 06:25:00,116.44,116.465,116.295,116.43,2111000000.0
2008-10-28 06:30:00,116.425,116.73,116.39,116.715,2003600000.0
2008-10-28 06:35:00,116.71,117.05,116.68,116.76,2734000000.0
2008-10-28 06:40:00,116.76,116.91,116.65,116.885,2559900000.0
2008-10-28 06:45:00,116.875,116.89,116.435,116.44,1822100000.0
2008-10-28 06:50:00,116.45,116.85,116.45,116.84,2603600000.0
2008-10-28 06:55:00,116.84,116.925,116.775,116.835,1615600000.0
2008-10-28 07:00:00,116.835,116.875,116.81,116.845,1650200003.0
2008-10-28 07:05:00,116.85,117.28,116.84,117.105,3200200000.0
2008-10-28 07:10:00,117.115,117.2,116.945,116.955,1971999999.0
2008-10-28 07:15:00,116.965,117.0,116.85,116.955,1400200000.0
2008-10-28 07:20:00,116.95,117.08,116.92,117.04,2841300002.0
2008-10-28 07:25:00,117.045,117.22,117.03,117.2,1242400000.0
2008-10-28 07:30:00,117.2,117.465,117.17,117.44,2562999997.0
2008-10-28 07:35:00,117.405,118.025,117.335,118.015,3371799999.0
2008-10-28 07:40:00,118.025,118.25,117.725,118.25,4134199998.0
2008-10-28 07:45:00,118.25,119.155,118.235,119.14,3550599998.0
2008-10-28 07:50:00,119.17,120.13,119.035,120.13,3545899998.0
2008-10-28 07:55:00,120.15,120.565,119.49,119.67,3523145598.0
2008-10-28 08:00:00,119.675,120.085,119.14,119.15,3281399999.0
2008-10-28 08:05:00,119.14,119.465,118.765,119.465,2318300000.0
2008-10-28 08:10:00,119.46,119.765,119.43,119.51,1784999999.0
2008-10-28 08:15:00,119.505,119.655,119.445,119.65,1939300000.0
2008-10-28 08:20:00,119.64,119.885,119.625,119.88,2495100000.0
2008-10-28 08:25:00,119.885,120.015,119.845,120.015,2665200006.0
2008-10-28 08:30:00,120.015,120.11,119.91,120.085,2715200001.0
2008-10-28 08:35:00,120.085,120.095,119.65,119.7,4161545602.0
2008-10-28 08:40:00,119.7,120.2,119.68,120.18,3198699999.0
2008-10-28 08:45:00,120.18,120.185,119.8,119.945,3245700003.0
2008-10-28 08:50:00,119.95,119.97,119.9,119.94,1858400002.0
2008-10-28 08:55:00,119.945,120.065,119.935,120.06,2175200008.0
2008-10-28 09:00:00,120.06,120.105,119.45,119.45,3844599998.0
2008-10-28 09:05:00,119.455,119.735,119.245,119.245,4076399999.0
2008-10-28 09:10:00,119.24,119.25,118.765,118.8,3853600000.0
2008-10-28 09:15:00,118.79,119.295,118.63,118.88,3789100001.0
2008-10-28 09:20:00,118.89,119.105,118.69,119.1,2647800000.0
2008-10-28 09:25:00,119.1,119.29,119.035,119.17,2192699999.0
2008-10-28 09:30:00,119.17,119.17,118.845,119.0,2046200000.0
2008-10-28 09:35:00,119.005,119.145,118.64,118.87,2285000000.0
2008-10-28 09:40:00,118.865,118.96,118.52,118.565,2721800000.0
2008-10-28 09:45:00,118.56,118.565,118.18,118.205,2627800000.0
2008-10-28 09:50:00,118.205,118.265,117.9,118.02,2278100000.0
2008-10-28 09:55:00,118.02,118.035,117.535,117.94,2556600001.0
2008-10-28 10:00:00,117.945,118.07,117.53,117.97,2316600000.0
2008-10-28 10:05:00,117.97,118.1,117.73,118.09,2130600000.0
2008-10-28 10:10:00,118.09,118.53,118.09,118.475,2362800000.0
2008-10-28 10:15:00,118.465,118.585,118.22,118.475,2872700000.0
2008-10-28 10:20:00,118.475,118.66,118.34,118.42,2108000000.0
2008-10-28 10:25:00,118.415,118.655,118.28,118.51,2273400001.0
2008-10-28 10:30:00,118.505,118.545,118.305,118.415,2460000000.0
2008-10-28 10:35:00,118.43,118.43,118.235,118.325,2251600000.0
2008-10-28 10:40:00,118.325,118.5,118.075,118.44,2817700000.0
2008-10-28 10:45:00,118.44,118.44,118.29,118.29,1940000000.0
2008-10-28 10:50:00,118.29,118.35,118.145,118.235,2975100000.0
2008-10-28 10:55:00,118.235,118.31,117.875,118.15,2982500000.0
2008-10-28 11:00:00,118.15,118.26,117.965,118.22,2625200000.0
2008-10-28 11:05:00,118.215,118.495,118.21,118.41,2394400000.0
2008-10-28 11:10:00,118.425,118.47,118.29,118.35,1859000000.0
2008-10-28 11:15:00,118.35,118.51,118.305,118.495,2110600000.0
2008-10-28 11:20:00,118.495,118.65,118.495,118.54,1973100000.0
2008-10-28 11:25:00,118.54,118.555,118.435,118.45,1743900000.0
2008-10-28 11:30:00,118.45,118.455,118.11,118.26,1945300000.0
2008-10-28 11:35:00,118.26,118.28,118.005,118.165,1918800000.0
2008-10-28 11:40:00,118.16,118.215,118.03,118.075,1881900000.0
2008-10-28 11:45:00,118.075,118.305,118.04,118.265,1789500000.0
2008-10-28 11:50:00,118.265,118.385,118.195,118.36,1667300000.0
2008-10-28 11:55:00,118.365,118.38,118.11,118.17,1754600000.0
2008-10-28 12:00:00,118.17,118.245,118.14,118.215,1496800000.0
2008-10-28 12:05:00,118.215,118.325,118.135,118.14,1684600000.0
2008-10-28 12:10:00,118.14,118.355,118.135,118.22,2099400000.0
2008-10-28 12:15:00,118.22,118.255,118.11,118.14,1773700000.0
2008-10-28 12:20:00,118.14,118.2,118.075,118.125,1554000000.0
2008-10-28 12:25:00,118.125,118.125,117.76,117.76,2383000000.0
2008-10-28 12:30:00,117.765,117.94,117.67,117.865,2108800000.0
2008-10-28 12:35:00,117.87,117.9,117.65,117.665,2059800001.0
2008-10-28 12:40:00,117.66,117.78,117.535,117.745,1996700000.0
2008-10-28 12:45:00,117.745,117.825,117.62,117.665,1688900000.0
2008-10-28 12:50:00,117.665,118.0,117.655,118.0,1985900000.0
2008-10-28 12:55:00,118.0,118.2,117.865,118.15,1784600000.0
2008-10-28 13:00:00,118.15,118.335,118.045,118.255,1967999999.0
2008-10-28 13:05:00,118.255,118.37,118.215,118.23,1571600000.0
2008-10-28 13:10:00,118.235,118.24,118.17,118.205,1439000000.0
2008-10-28 13:15:00,118.205,118.44,118.15,118.42,1562600000.0
2008-10-28 13:20:00,118.425,118.925,118.41,118.925,1757300000.0
2008-10-28 13:25:00,118.92,119.08,118.725,118.815,2245100001.0
2008-10-28 13:30:00,118.82,118.98,118.695,118.95,1732800000.0
2008-10-28 13:35:00,118.96,119.465,118.935,119.45,2672500000.0
2008-10-28 13:40:00,119.45,119.525,119.285,119.455,2093300000.0
2008-10-28 13:45:00,119.46,119.515,119.275,119.34,2024100000.0
2008-10-28 13:50:00,119.345,119.485,119.235,119.48,1797400000.0
2008-10-28 13:55:00,119.475,119.8,119.41,119.78,2487400000.0
2008-10-28 14:00:00,119.785,119.87,119.51,119.51,2277400000.0
2008-10-28 14:05:00,119.515,119.765,119.51,119.7,1761400000.0
2008-10-28 14:10:00,119.695,120.095,119.685,120.01,2466600000.0
2008-10-28 14:15:00,120.01,120.04,119.81,119.875,2226100000.0
2008-10-28 14:20:00,119.84,119.87,119.645,119.68,2403600000.0
2008-10-28 14:25:00,119.68,119.755,119.49,119.53,2488500000.0
2008-10-28 14:30:00,119.525,119.57,119.25,119.295,2644800000.0
2008-10-28 14:35:00,119.3,119.35,119.045,119.17,1867400000.0
2008-10-28 14:40:00,119.17,119.275,119.135,119.26,2127100000.0
2008-10-28 14:45:00,119.26,119.485,119.26,119.4,2126200000.0
2008-10-28 14:50:00,119.4,119.495,119.22,119.295,2027900000.0
2008-10-28 14:55:00,119.29,119.405,119.215,119.4,1885000000.0
2008-10-28 15:00:00,119.395,119.445,119.305,119.435,2347800000.0
2008-10-28 15:05:00,119.435,119.435,119.125,119.15,1778700000.0
2008-10-28 15:10:00,119.15,119.435,119.065,119.435,1671400000.0
2008-10-28 15:15:00,119.44,119.44,119.265,119.305,1238700000.0
2008-10-28 15:20:00,119.305,119.51,119.3,119.475,1109900000.0
2008-10-28 15:25:00,119.47,119.72,119.415,119.655,2403100000.0
2008-10-28 15:30:00,119.65,119.855,119.545,119.615,2599500001.0
2008-10-28 15:35:00,119.615,119.675,119.41,119.525,2236400000.0
2008-10-28 15:40:00,119.54,119.9,119.54,119.85,2148700000.0
2008-10-28 15:45:00,119.845,120.11,119.81,120.0,2449200000.0
2008-10-28 15:50:00,120.01,120.255,119.965,120.235,2758600000.0
2008-10-28 15:55:00,120.235,120.31,120.165,120.215,2442500001.0
2008-10-28 16:00:00,120.21,120.21,119.46,119.495,2445400000.0
2008-10-28 16:05:00,119.495,119.75,119.4,119.68,2410400000.0
2008-10-28 16:10:00,119.675,119.855,119.5,119.78,2556300000.0
2008-10-28 16:15:00,119.775,119.78,119.07,119.275,2755700001.0
2008-10-28 16:20:00,119.265,119.29,119.005,119.185,2453199999.0
2008-10-28 16:25:00,119.185,119.33,119.095,119.115,2526200000.0
2008-10-28 16:30:00,119.11,119.32,119.05,119.26,2536210600.0
2008-10-28 16:35:00,119.255,119.435,119.01,119.02,2803699999.0
2008-10-28 16:40:00,119.015,119.095,118.725,118.865,2632700000.0
2008-10-28 16:45:00,118.865,119.05,118.62,118.975,2582100000.0
2008-10-28 16:50:00,118.975,119.0,118.6,118.645,2525650001.0
2008-10-28 16:55:00,118.645,118.665,118.235,118.27,2551099997.0
2008-10-28 17:00:00,118.245,118.67,118.19,118.63,2225700000.0
2008-10-28 17:05:00,118.625,118.805,118.53,118.565,2979500000.0
2008-10-28 17:10:00,118.565,118.85,118.525,118.79,3930399997.0
2008-10-28 17:15:00,118.8,118.985,118.78,118.87,2857399999.0
2008-10-28 17:20:00,118.865,119.0,118.695,118.74,2508700001.0
2008-10-28 17:25:00,118.745,118.85,118.71,118.84,3005900000.0
2008-10-28 17:30:00,118.835,119.345,118.815,119.345,2341500000.0
2008-10-28 17:35:00,119.34,119.57,119.275,119.405,3193099998.0
2008-10-28 17:40:00,119.41,119.52,119.22,119.365,2631600000.0
2008-10-28 17:45:00,119.37,119.445,119.19,119.235,2266500001.0
2008-10-28 17:50:00,119.235,119.305,119.155,119.24,2643321200.0
2008-10-28 17:55:00,119.24,119.39,119.115,119.38,1918899999.0
2008-10-28 18:00:00,119.39,119.51,119.28,119.475,2212500000.0
2008-10-28 18:05:00,119.47,119.775,119.45,119.75,2039700000.0
2008-10-28 18:10:00,119.76,120.04,119.755,119.86,2220500000.0
2008-10-28 18:15:00,119.86,120.075,119.83,119.955,1969700000.0
2008-10-28 18:20:00,119.955,119.97,119.825,119.86,2121400000.0
2008-10-28 18:25:00,119.855,119.885,119.595,119.66,2290300000.0
2008-10-28 18:30:00,119.67,120.0,119.65,119.905,2527000000.0
2008-10-28 18:35:00,119.9,119.96,119.755,119.89,3128800000.0
2008-10-28 18:40:00,119.9,120.125,119.79,119.995,1892600001.0
2008-10-28 18:45:00,120.0,120.11,119.955,119.985,2455100000.0
2008-10-28 18:50:00,119.98,120.145,119.7,119.7,1941800000.0
2008-10-28 18:55:00,119.695,119.98,119.66,119.845,2093300000.0
2008-10-28 19:00:00,119.845,119.95,119.675,119.765,1906000000.0
2008-10-28 19:05:00,119.765,120.45,119.745,120.25,2947500000.0
2008-10-28 19:10:00,120.25,120.765,120.225,120.725,2068400000.0
2008-10-28 19:15:00,120.73,121.03,120.69,120.705,2707399999.0
2008-10-28 19:20:00,120.705,120.885,120.695,120.81,1914300000.0
2008-10-28 19:25:00,120.81,120.84,120.72,120.815,1489200000.0
2008-10-28 19:30:00,120.81,120.895,120.715,120.835,1364200000.0
2008-10-28 19:35:00,120.83,120.835,120.56,120.62,1629700000.0
2008-10-28 19:40:00,120.62,120.685,120.3,120.35,1667200000.0
2008-10-28 19:45:00,120.365,120.505,120.34,120.485,913900000.0
2008-10-28 19:50:00,120.48,120.49,120.285,120.38,1450600000.0
2008-10-28 19:55:00,120.38,120.45,120.205,120.265,1818500000.0
2008-10-28 20:00:00,120.265,120.42,120.245,120.37,1376100000.0
2008-10-28 20:05:00,120.38,120.675,120.365,120.645,1536400000.0
2008-10-28 20:10:00,120.645,120.94,120.645,120.85,1864599999.0
2008-10-28 20:15:00,120.865,121.125,120.86,121.025,1671900000.0
2008-10-28 20:20:00,121.025,121.445,121.015,121.39,2062300000.0
2008-10-28 20:25:00,121.39,121.89,121.285,121.655,1977300001.0
2008-10-28 20:30:00,121.65,122.31,121.635,122.16,2440700000.0
2008-10-28 20:35:00,122.16,122.175,121.92,121.985,2155200001.0
2008-10-28 20:40:00,121.99,122.45,121.96,122.38,1843600002.0
2008-10-28 20:45:00,122.38,122.52,122.29,122.52,1906100000.0
2008-10-28 20:50:00,122.525,123.32,122.495,123.1,2754999999.0
2008-10-28 20:55:00,123.105,123.305,123.01,123.01,2773900002.0
2008-10-28 21:00:00,123.01,123.1,122.785,122.875,2031100000.0
2008-10-28 21:05:00,122.88,122.945,122.76,122.87,1814600000.0
2008-10-28 21:10:00,122.87,123.255,122.855,123.16,2479300000.0
2008-10-28 21:15:00,123.16,123.58,123.085,123.505,2642100000.0
2008-10-28 21:20:00,123.56,124.615,123.56,124.57,2717500000.0
2008-10-28 21:25:00,124.57,124.58,123.88,124.25,3121100000.0
2008-10-28 21:30:00,124.25,124.25,123.835,124.045,2081400000.0
2008-10-28 21:35:00,124.06,124.29,123.12,123.165,2468800000.0
2008-10-28 21:40:00,123.185,123.735,123.175,123.58,2461400000.0
2008-10-28 21:45:00,123.57,123.68,123.39,123.565,1270900000.0
2008-10-28 21:50:00,123.565,123.64,123.335,123.535,1381400000.0
2008-10-28 21:55:00,123.54,124.035,123.49,123.95,1848600000.0
2008-10-28 22:00:00,123.95,124.19,123.935,124.01,1693400000.0
2008-10-28 22:05:00,124.015,124.03,123.64,123.835,1584400000.0
2008-10-28 22:10:00,123.81,124.065,123.79,123.915,1899599999.0
2008-10-28 22:15:00,123.925,124.065,123.92,124.065,1231800000.0
2008-10-28 22:20:00,124.065,124.38,124.065,124.23,1588100000.0
2008-10-28 22:25:00,124.23,124.345,124.12,124.27,1249200000.0
2008-10-28 22:30:00,124.255,124.375,124.225,124.29,764800000.0
2008-10-28 22:35:00,124.285,124.51,124.23,124.48,718000000.0
2008-10-28 22:40:00,124.47,124.52,124.435,124.47,412300000.0
2008-10-28 22:45:00,124.48,124.48,124.23,124.32,726200000.0
2008-10-28 22:50:00,124.325,124.365,124.18,124.345,563000000.0
2008-10-28 22:55:00,124.335,124.36,124.245,124.295,502600000.0
2008-10-28 23:00:00,124.285,124.5,124.25,124.465,470880000.0
2008-10-28 23:05:00,124.44,125.235,124.44,125.2,1015500000.0
2008-10-28 23:10:00,125.2,125.875,125.16,125.665,940300001.0
2008-10-28 23:15:00,125.665,125.715,125.55,125.595,593800000.0
2008-10-28 23:20:00,125.595,125.595,125.34,125.35,819629994.0
2008-10-28 23:25:00,125.38,125.4,125.28,125.28,275160000.0
2008-10-28 23:30:00,125.28,125.295,124.865,124.875,665900000.0
2008-10-28 23:35:00,124.88,125.255,124.85,125.205,389670000.0
2008-10-28 23:40:00,125.21,125.69,125.185,125.605,926400000.0
2008-10-28 23:45:00,125.605,126.055,125.605,125.975,762100000.0
2008-10-28 23:50:00,125.975,126.26,125.94,126.26,669500000.0
2008-10-28 23:55:00,126.255,127.025,126.24,126.98,1329900002.0
2008-10-29 00:00:00,126.98,127.295,126.45,126.515,1245400000.0
2008-10-29 00:05:00,126.485,126.575,126.07,126.19,417990000.0
2008-10-29 00:10:00,126.19,126.415,126.145,126.35,376670000.0
2008-10-29 00:15:00,126.35,126.41,126.21,126.22,614800000.0
2008-10-29 00:20:00,126.22,126.22,125.575,125.575,643420000.0
2008-10-29 00:25:00,125.59,125.85,125.55,125.845,569600000.0
2008-10-29 00:30:00,125.845,126.3,125.845,125.945,1170200001.0
2008-10-29 00:35:00,125.94,126.08,125.835,125.995,505600002.0
2008-10-29 00:40:00,126.015,126.075,125.845,125.855,1372800002.0
2008-10-29 00:45:00,125.855,126.12,125.855,126.02,1715800001.0
2008-10-29 00:50:00,126.02,126.02,125.74,125.97,937900000.0
2008-10-29 00:55:00,125.97,126.335,125.735,125.8,1430700000.0
2008-10-29 01:00:00,125.8,125.83,125.63,125.83,626300000.0
2008-10-29 01:05:00,125.8,126.065,125.68,125.71,1266000000.0
2008-10-29 01:10:00,125.72,126.02,125.72,125.885,878300000.0
2008-10-29 01:15:00,125.9,126.045,125.865,125.94,1221100003.0
2008-10-29 01:20:00,125.945,125.945,125.655,125.69,1289800000.0
2008-10-29 01:25:00,125.68,125.75,125.545,125.56,656400000.0
2008-10-29 01:30:00,125.56,125.57,125.385,125.485,1345700002.0
2008-10-29 01:35:00,125.48,125.605,125.455,125.57,640700000.0
2008-10-29 01:40:00,125.57,125.86,125.57,125.8,1352999994.0
2008-10-29 01:45:00,125.8,126.2,125.785,126.14,701700000.0
2008-10-29 01:50:00,126.14,126.14,125.725,125.95,1629600000.0
2008-10-29 01:55:00,125.95,125.985,125.72,125.745,1842800000.0
2008-10-29 02:00:00,125.765,125.875,125.605,125.61,2382899996.0
2008-10-29 02:05:00,125.61,125.64,125.195,125.205,2212299999.0
2008-10-29 02:10:00,125.22,125.29,124.83,124.84,2506599997.0
2008-10-29 02:15:00,124.84,124.86,124.275,124.695,2583700003.0
2008-10-29 02:20:00,124.685,125.25,124.465,124.73,2918100000.0
2008-10-29 02:25:00,124.73,124.75,124.395,124.68,2000799998.0
2008-10-29 02:30:00,124.68,124.99,124.61,124.68,1098800000.0
2008-10-29 02:35:00,124.68,124.785,124.585,124.7,1028700001.0
2008-10-29 02:40:00,124.7,125.27,124.7,125.27,1296399998.0
2008-10-29 02:45:00,125.27,125.285,124.795,124.965,1523399996.0
2008-10-29 02:50:00,124.975,125.205,124.75,124.75,1167900000.0
2008-10-29 02:55:00,124.76,124.825,124.335,124.425,1397100001.0
2008-10-29 03:00:00,124.425,124.84,124.315,124.33,2390299999.0
2008-10-29 03:05:00,124.33,124.34,123.545,124.125,2162200000.0
2008-10-29 03:10:00,124.1,124.2,123.87,124.09,2031900020.0
2008-10-29 03:15:00,124.09,124.21,123.88,124.01,1471000001.0
2008-10-29 03:20:00,124.01,124.155,123.58,123.65,967900001.0
2008-10-29 03:25:00,123.66,123.665,123.21,123.5,1633200000.0
2008-10-29 03:30:00,123.505,123.865,123.435,123.665,1709799999.0
2008-10-29 03:35:00,123.65,123.825,123.615,123.75,1200400000.0
2008-10-29 03:40:00,123.75,123.84,123.37,123.4,1156100001.0
2008-10-29 03:45:00,123.4,123.59,123.4,123.42,815200000.0
2008-10-29 03:50:00,123.42,123.73,123.42,123.585,1818799997.0
2008-10-29 03:55:00,123.58,123.59,123.46,123.515,2317400000.0
2008-10-29 04:00:00,123.52,123.605,123.42,123.535,1425000001.0
2008-10-29 04:05:00,123.53,123.92,123.53,123.825,2103100002.0
2008-10-29 04:10:00,123.825,124.085,123.8,124.055,1966800000.0
2008-10-29 04:15:00,124.055,124.2,124.02,124.2,2789900004.0
2008-10-29 04:20:00,124.205,124.51,124.185,124.27,3501500002.0
2008-10-29 04:25:00,124.27,124.275,124.07,124.085,1951700001.0
2008-10-29 04:30:00,124.085,124.15,123.805,123.82,1481200000.0
2008-10-29 04:35:00,123.82,123.975,123.815,123.925,1198400000.0
2008-10-29 04:40:00,123.925,124.07,123.88,124.04,1085800000.0
2008-10-29 04:45:00,124.05,124.18,124.01,124.165,1276399998.0
2008-10-29 04:50:00,124.165,124.175,123.98,124.035,1084900000.0
2008-10-29 04:55:00,124.04,124.055,123.415,123.745,1776999999.0
2008-10-29 05:00:00,123.745,123.805,123.455,123.455,2980200002.0
2008-10-29 05:05:00,123.47,123.49,122.795,122.94,3281100008.0
2008-10-29 05:10:00,122.95,123.325,122.95,123.275,3164300007.0
2008-10-29 05:15:00,123.27,123.49,123.245,123.415,3034499999.0
2008-10-29 05:20:00,123.41,123.68,123.34,123.54,1915900000.0
2008-10-29 05:25:00,123.54,123.565,123.405,123.425,1331700000.0
2008-10-29 05:30:00,123.425,123.49,123.17,123.245,1910200000.0
2008-10-29 05:35:00,123.235,123.32,123.0,123.32,2584900000.0
2008-10-29 05:40:00,123.315,123.45,123.2,123.21,1889500000.0
2008-10-29 05:45:00,123.2,123.305,123.08,123.22,1895400000.0
2008-10-29 05:50:00,123.215,123.29,123.175,123.255,2328800000.0
2008-10-29 05:55:00,123.245,123.245,122.855,122.88,2670200007.0
2008-10-29 06:00:00,122.875,123.045,122.815,122.99,1273399999.0
2008-10-29 06:05:00,122.99,122.99,122.57,122.79,1582000001.0
2008-10-29 06:10:00,122.78,122.8,122.215,122.32,2333100002.0
2008-10-29 06:15:00,122.325,122.46,121.95,121.98,3201400000.0
2008-10-29 06:20:00,121.965,122.31,121.96,122.125,2809400005.0
2008-10-29 06:25:00,122.125,122.345,122.1,122.275,2204800000.0
2008-10-29 06:30:00,122.275,122.405,122.165,122.33,1892200000.0
2008-10-29 06:35:00,122.33,122.33,122.1,122.2,1778200000.0
2008-10-29 06:40:00,122.2,122.22,122.095,122.125,1886600000.0
2008-10-29 06:45:00,122.14,122.38,122.125,122.3,1236700000.0
2008-10-29 06:50:00,122.3,122.385,122.225,122.385,1167800000.0
2008-10-29 06:55:00,122.395,122.645,122.38,122.64,2050400003.0
2008-10-29 07:00:00,122.645,122.645,122.245,122.29,2028700000.0
2008-10-29 07:05:00,122.295,122.465,122.23,122.23,2270899999.0
2008-10-29 07:10:00,122.23,122.405,121.895,122.03,2114900000.0
2008-10-29 07:15:00,122.03,122.06,121.37,121.53,2382200000.0
2008-10-29 07:20:00,121.525,121.725,121.39,121.69,2621700000.0
2008-10-29 07:25:00,121.7,122.005,121.39,121.66,3868100006.0
2008-10-29 07:30:00,121.66,121.915,121.585,121.825,2818300004.0
2008-10-29 07:35:00,121.84,121.945,121.765,121.9,1583799999.0
2008-10-29 07:40:00,121.9,122.585,121.885,122.545,1483800000.0
2008-10-29 07:45:00,122.555,123.95,122.445,123.205,3684850000.0
2008-10-29 07:50:00,123.25,123.46,122.8,123.27,3115649999.0
2008-10-29 07:55:00,123.27,123.345,122.95,123.25,3231100000.0
2008-10-29 08:00:00,123.25,123.325,122.53,123.13,3211800000.0
2008-10-29 08:05:00,123.135,123.58,122.985,123.47,2675000000.0
2008-10-29 08:10:00,123.47,123.59,123.075,123.23,3975899998.0
2008-10-29 08:15:00,123.23,123.5,123.215,123.33,3220900003.0
2008-10-29 08:20:00,123.33,123.39,123.145,123.39,2827300000.0
2008-10-29 08:25:00,123.39,123.475,123.26,123.365,2157299997.0
2008-10-29 08:30:00,123.365,123.445,123.175,123.24,2001000000.0
2008-10-29 08:35:00,123.24,123.47,123.24,123.335,1459700000.0
2008-10-29 08:40:00,123.34,123.93,123.34,123.89,2549699989.0
2008-10-29 08:45:00,123.89,123.98,123.84,123.95,2256400008.0
2008-10-29 08:50:00,123.95,124.035,123.715,123.75,3125700002.0
2008-10-29 08:55:00,123.75,123.8,122.98,122.98,3317200002.0
2008-10-29 09:00:00,122.98,123.095,122.69,122.72,4592600007.0
2008-10-29 09:05:00,122.72,122.905,122.515,122.65,4234700012.0
2008-10-29 09:10:00,122.65,122.875,122.53,122.87,4212100008.0
2008-10-29 09:15:00,122.865,123.03,122.775,122.795,1939799999.0
2008-10-29 09:20:00,122.8,122.85,122.69,122.705,2361500002.0
2008-10-29 09:25:00,122.7,123.095,122.64,122.705,3008199998.0
2008-10-29 09:30:00,122.715,122.975,122.68,122.935,2744000003.0
2008-10-29 09:35:00,122.935,123.26,122.905,123.18,1402000000.0
2008-10-29 09:40:00,123.175,123.345,123.07,123.11,1829800003.0
2008-10-29 09:45:00,123.11,123.295,122.935,123.075,1495700000.0
2008-10-29 09:50:00,123.085,123.215,122.825,123.105,1290600000.0
2008-10-29 09:55:00,123.105,123.11,122.855,122.905,1666200000.0
2008-10-29 10:00:00,122.9,123.04,122.705,122.94,1404900000.0
2008-10-29 10:05:00,122.94,123.0,122.695,122.96,1436500000.0
2008-10-29 10:10:00,122.965,123.24,122.875,123.165,1520700000.0
2008-10-29 10:15:00,123.165,123.185,122.925,123.11,1359200000.0
2008-10-29 10:20:00,123.1,123.11,122.84,122.925,1382000000.0
2008-10-29 10:25:00,122.95,123.42,122.945,123.41,1610200000.0
2008-10-29 10:30:00,123.405,123.665,123.38,123.57,2673800000.0
2008-10-29 10:35:00,123.57,123.91,123.54,123.785,2182200000.0
2008-10-29 10:40:00,123.78,124.075,123.775,123.935,2526900000.0
2008-10-29 10:45:00,123.93,124.405,123.855,124.405,2306000000.0
2008-10-29 10:50:00,124.415,124.52,124.205,124.345,2778199999.0
2008-10-29 10:55:00,124.33,124.54,124.11,124.475,2400200000.0
2008-10-29 11:00:00,124.455,124.705,124.425,124.49,2595300006.0
2008-10-29 11:05:00,124.485,124.485,124.185,124.21,2186000000.0
2008-10-29 11:10:00,124.205,124.44,124.18,124.335,2669200000.0
2008-10-29 11:15:00,124.335,124.34,124.17,124.215,2066600000.0
2008-10-29 11:20:00,124.21,124.32,124.155,124.2,2077500000.0
2008-10-29 11:25:00,124.2,124.22,123.855,123.865,2531899999.0
2008-10-29 11:30:00,123.855,123.905,123.515,123.52,2007099999.0
2008-10-29 11:35:00,123.515,123.635,123.405,123.545,2034800000.0
2008-10-29 11:40:00,123.545,123.75,123.395,123.745,2125100000.0
2008-10-29 11:45:00,123.745,123.83,123.705,123.71,1860000000.0
2008-10-29 11:50:00,123.695,123.945,123.5,123.925,2420000000.0
2008-10-29 11:55:00,123.915,124.075,123.865,123.985,2431800000.0
2008-10-29 12:00:00,123.99,124.105,123.93,124.095,1859600000.0
2008-10-29 12:05:00,124.1,124.225,124.095,124.165,1642000000.0
2008-10-29 12:10:00,124.165,124.47,124.12,124.295,2240000000.0
2008-10-29 12:15:00,124.295,124.355,124.215,124.31,1565600000.0
2008-10-29 12:20:00,124.31,124.37,124.215,124.275,1711400000.0
2008-10-29 12:25:00,124.275,124.36,124.22,124.355,1987000000.0
2008-10-29 12:30:00,124.35,124.37,124.155,124.25,1435600000.0
2008-10-29 12:35:00,124.255,124.36,124.24,124.36,1302400000.0
2008-10-29 12:40:00,124.375,124.445,124.21,124.245,2088200000.0
2008-10-29 12:45:00,124.25,124.49,124.24,124.42,2507800000.0
2008-10-29 12:50:00,124.42,124.535,124.37,124.4,2108200000.0
2008-10-29 12:55:00,124.405,124.68,124.34,124.595,1963100000.0
2008-10-29 13:00:00,124.585,124.625,124.175,124.345,2279300000.0
2008-10-29 13:05:00,124.35,124.375,124.0,124.045,2385799999.0
2008-10-29 13:10:00,124.0,124.145,123.98,123.995,2336200000.0
2008-10-29 13:15:00,123.995,124.095,123.77,123.775,2700600000.0
2008-10-29 13:20:00,123.78,123.975,123.7,123.91,2762800001.0
2008-10-29 13:25:00,123.9,124.005,123.81,123.815,2030700000.0
2008-10-29 13:30:00,123.815,124.01,123.775,123.97,2249300000.0
2008-10-29 13:35:00,123.97,124.135,123.91,124.115,2302799999.0
2008-10-29 13:40:00,124.115,124.34,124.11,124.21,2396899999.0
2008-10-29 13:45:00,124.205,124.505,124.195,124.365,2945000002.0
2008-10-29 13:50:00,124.365,124.64,124.34,124.46,2379100000.0
2008-10-29 13:55:00,124.48,124.51,124.135,124.135,2533600000.0
2008-10-29 14:00:00,124.125,124.36,124.12,124.175,2475200000.0
2008-10-29 14:05:00,124.175,124.695,124.145,124.66,2561800000.0
2008-10-29 14:10:00,124.66,124.685,124.345,124.435,2887999999.0
2008-10-29 14:15:00,124.435,124.445,124.275,124.305,2476800000.0
2008-10-29 14:20:00,124.305,124.305,124.09,124.095,2244100000.0
2008-10-29 14:25:00,124.1,124.165,123.805,123.97,2460000000.0
2008-10-29 14:30:00,123.97,124.205,123.86,123.86,2762800000.0
2008-10-29 14:35:00,123.865,123.865,123.43,123.72,2959900000.0
2008-10-29 14:40:00,123.725,123.825,123.51,123.565,2809800000.0
2008-10-29 14:45:00,123.575,123.73,123.555,123.58,2226400000.0
2008-10-29 14:50:00,123.585,124.01,123.58,123.985,2379000000.0
2008-10-29 14:55:00,123.985,124.005,123.825,123.91,2199000000.0
2008-10-29 15:00:00,123.925,123.945,123.765,123.815,2475800000.0
2008-10-29 15:05:00,123.82,123.955,123.815,123.95,2043000000.0
2008-10-29 15:10:00,123.95,124.045,123.915,124.045,1599400000.0
2008-10-29 15:15:00,124.04,124.125,123.975,124.12,2735399999.0
2008-10-29 15:20:00,124.12,124.355,124.055,124.235,1908900001.0
2008-10-29 15:25:00,124.245,124.355,124.105,124.115,1696800001.0
2008-10-29 15:30:00,124.115,124.115,123.675,123.945,2484400000.0
2008-10-29 15:35:00,123.945,123.945,123.59,123.815,2630400000.0
2008-10-29 15:40:00,123.82,124.31,123.785,124.285,2530800000.0
2008-10-29 15:45:00,124.29,124.49,124.11,124.33,2614199998.0
2008-10-29 15:50:00,124.32,124.335,123.965,124.2,2918300000.0
2008-10-29 15:55:00,124.2,124.555,124.16,124.335,2786000001.0
2008-10-29 16:00:00,124.335,124.77,124.215,124.76,2240700000.0
2008-10-29 16:05:00,124.765,125.83,124.76,125.67,2479000000.0
2008-10-29 16:10:00,125.67,125.705,125.235,125.515,2454499998.0
2008-10-29 16:15:00,125.515,125.935,125.515,125.875,2326200000.0
2008-10-29 16:20:00,125.875,126.14,125.675,126.03,2456500000.0
2008-10-29 16:25:00,126.015,126.75,125.905,126.585,2437799999.0
2008-10-29 16:30:00,126.585,126.635,126.2,126.285,2260000000.0
2008-10-29 16:35:00,126.28,126.525,126.14,126.305,1865100000.0
2008-10-29 16:40:00,126.315,126.565,126.19,126.535,2215200001.0
2008-10-29 16:45:00,126.53,126.815,126.45,126.57,2326799999.0
2008-10-29 16:50:00,126.575,126.635,126.24,126.28,1952899999.0
2008-10-29 16:55:00,126.27,126.415,125.98,126.025,2026100000.0
2008-10-29 17:00:00,126.03,126.065,125.845,125.92,1990300000.0
2008-10-29 17:05:00,125.935,126.21,125.91,125.955,2204800000.0
2008-10-29 17:10:00,125.96,126.115,125.755,126.115,2211200000.0
2008-10-29 17:15:00,126.12,126.13,125.76,125.985,1789400000.0
2008-10-29 17:20:00,125.985,126.115,125.895,126.1,2029000000.0
2008-10-29 17:25:00,126.09,126.15,125.785,125.855,1981200000.0
2008-10-29 17:30:00,125.865,125.995,125.755,125.85,2417600000.0
2008-10-29 17:35:00,125.845,126.055,125.845,125.955,2372000000.0
2008-10-29 17:40:00,125.955,126.015,125.87,125.89,1942200002.0
2008-10-29 17:45:00,125.895,126.155,125.865,126.08,2153799998.0
2008-10-29 17:50:00,126.08,126.13,125.8,125.865,3108299997.0
2008-10-29 17:55:00,125.87,125.955,125.125,125.255,2937099996.0
2008-10-29 18:00:00,125.265,125.655,125.135,125.135,3912400009.0
2008-10-29 18:05:00,125.125,125.41,124.845,125.295,2982000000.0
2008-10-29 18:10:00,125.3,125.58,125.085,125.45,2956299999.0
2008-10-29 18:15:00,125.46,125.51,125.24,125.435,3280200002.0
2008-10-29 18:20:00,125.45,125.665,125.43,125.63,3160300002.0
2008-10-29 18:25:00,125.615,125.845,125.61,125.835,2234200001.0
2008-10-29 18:30:00,125.835,126.375,125.83,126.27,3502200000.0
2008-10-29 18:35:00,126.27,126.715,126.255,126.5,2472000002.0
2008-10-29 18:40:00,126.5,126.515,126.165,126.17,3062499998.0
2008-10-29 18:45:00,126.175,126.445,126.105,126.44,2912599992.0
2008-10-29 18:50:00,126.44,126.54,126.21,126.21,4119000000.0
2008-10-29 18:55:00,126.215,126.275,125.87,125.935,3065699999.0
2008-10-29 19:00:00,125.935,126.115,125.635,125.695,3579400011.0
2008-10-29 19:05:00,125.7,125.775,125.515,125.57,3613600016.0
2008-10-29 19:10:00,125.565,125.72,125.555,125.66,2307000003.0
2008-10-29 19:15:00,125.675,125.775,125.625,125.73,3258500003.0
2008-10-29 19:20:00,125.72,125.775,125.59,125.74,2935800003.0
2008-10-29 19:25:00,125.735,125.745,125.555,125.57,2071200004.0
2008-10-29 19:30:00,125.575,125.765,125.53,125.73,2423700005.0
2008-10-29 19:35:00,125.735,125.915,125.72,125.85,2625800000.0
2008-10-29 19:40:00,125.85,125.875,125.655,125.705,3344900002.0
2008-10-29 19:45:00,125.705,125.84,125.67,125.74,2864300004.0
2008-10-29 19:50:00,125.74,125.815,125.57,125.625,2095400003.0
2008-10-29 19:55:00,125.625,125.625,125.085,125.195,3188899999.0
2008-10-29 20:00:00,125.19,125.71,125.12,125.61,4521200000.0
2008-10-29 20:05:00,125.61,125.85,125.45,125.625,3329200007.0
2008-10-29 20:10:00,125.645,125.935,125.615,125.87,3385500002.0
2008-10-29 20:15:00,125.87,125.895,124.505,125.295,2727800000.0
2008-10-29 20:20:00,125.295,125.62,124.405,124.835,3395600000.0
2008-10-29 20:25:00,124.855,124.91,124.325,124.62,3426400002.0
2008-10-29 20:30:00,124.62,124.74,123.63,123.97,4892800001.0
2008-10-29 20:35:00,123.97,124.585,123.97,124.56,5171500004.0
2008-10-29 20:40:00,124.55,125.12,124.32,124.74,4708800003.0
2008-10-29 20:45:00,124.74,125.055,124.625,124.93,5453600000.0
2008-10-29 20:50:00,124.92,124.92,124.32,124.33,6069199991.0
2008-10-29 20:55:00,124.34,125.065,124.25,124.805,5309099999.0
2008-10-29 21:00:00,124.81,124.925,124.345,124.625,5113800000.0
2008-10-29 21:05:00,124.575,124.855,124.46,124.6,4612400000.0
2008-10-29 21:10:00,124.61,125.205,124.38,125.15,4673700002.0
2008-10-29 21:15:00,125.15,126.485,125.115,126.45,4735600005.0
2008-10-29 21:20:00,126.465,126.71,126.14,126.235,4666400001.0
2008-10-29 21:25:00,126.23,126.54,126.16,126.3,4348800001.0
2008-10-29 21:30:00,126.29,126.645,126.185,126.4,5299500002.0
2008-10-29 21:35:00,126.4,126.935,126.375,126.805,5036600000.0
2008-10-29 21:40:00,126.81,126.97,126.54,126.675,5141700002.0
2008-10-29 21:45:00,126.675,126.9,126.645,126.705,5308400002.0
2008-10-29 21:50:00,126.7,126.795,126.23,126.465,4577200002.0
2008-10-29 21:55:00,126.48,126.67,125.8,125.82,5271600000.0
2008-10-29 22:00:00,125.82,126.195,125.77,126.06,2967600001.0
2008-10-29 22:05:00,126.06,126.16,125.95,125.95,2179800000.0
2008-10-29 22:10:00,125.95,126.025,125.705,125.79,2404800000.0
2008-10-29 22:15:00,125.79,125.87,125.725,125.82,2248000001.0
2008-10-29 22:20:00,125.825,125.83,125.44,125.46,1685400000.0
2008-10-29 22:25:00,125.46,125.89,125.4,125.7,2927600001.0
2008-10-29 22:30:00,125.69,125.815,125.64,125.81,2155200004.0
2008-10-29 22:35:00,125.81,125.94,125.8,125.93,1956400004.0
2008-10-29 22:40:00,125.925,126.06,125.925,126.0,1883600002.0
2008-10-29 22:45:00,126.0,126.09,125.975,126.08,1893600004.0
2008-10-29 22:50:00,126.09,126.16,126.08,126.14,966000000.0
2008-10-29 22:55:00,126.13,126.23,126.09,126.23,1271400008.0
2008-10-29 23:00:00,126.23,126.7,126.175,126.68,1191400000.0
2008-10-29 23:05:00,126.68,126.695,126.49,126.53,1561200000.0
2008-10-29 23:10:00,126.53,126.64,126.115,126.275,1858000003.0
2008-10-29 23:15:00,126.275,126.3,126.18,126.18,763400000.0
2008-10-29 23:20:00,126.18,126.31,126.14,126.245,469400000.0
2008-10-29 23:25:00,126.245,126.27,126.195,126.215,470600002.0
2008-10-29 23:30:00,126.215,126.22,126.06,126.07,560100001.0
2008-10-29 23:35:00,126.07,126.15,126.045,126.12,454000000.0
2008-10-29 23:40:00,126.14,126.34,126.06,126.335,661800000.0
2008-10-29 23:45:00,126.335,126.35,126.135,126.26,801000000.0
2008-10-29 23:50:00,126.26,126.35,126.225,126.25,716400000.0
2008-10-29 23:55:00,126.25,126.27,126.23,126.23,318000000.0
2008-10-30 00:00:00,126.23,126.36,126.23,126.31,531400001.0
2008-10-30 00:05:00,126.31,126.38,126.31,126.36,664000000.0
2008-10-30 00:10:00,126.375,126.38,126.2,126.205,1241900000.0
2008-10-30 00:15:00,126.205,126.25,126.18,126.185,1555100000.0
2008-10-30 00:20:00,126.2,126.2,125.985,126.03,1596000004.0
2008-10-30 00:25:00,126.04,126.04,125.92,125.94,1155600007.0
2008-10-30 00:30:00,125.94,126.22,125.91,126.18,1437600000.0
2008-10-30 00:35:00,126.18,126.385,126.18,126.355,849000000.0
2008-10-30 00:40:00,126.355,126.38,126.275,126.28,903700001.0
2008-10-30 00:45:00,126.285,126.29,125.83,125.84,1762299978.0
2008-10-30 00:50:00,125.855,126.135,125.84,126.03,1216600000.0
2008-10-30 00:55:00,126.06,126.2,126.015,126.13,584800000.0
2008-10-30 01:00:00,126.05,126.09,126.045,126.055,478500000.0
2008-10-30 01:05:00,126.055,126.06,125.965,126.04,794600000.0
2008-10-30 01:10:00,126.04,126.045,126.005,126.04,513400000.0
2008-10-30 01:15:00,126.04,126.045,125.98,126.015,685500001.0
2008-10-30 01:20:00,126.015,126.13,126.015,126.13,429000000.0
2008-10-30 01:25:00,126.13,126.19,126.11,126.12,503500000.0
2008-10-30 01:30:00,126.12,126.22,126.055,126.22,1058500001.0
2008-10-30 01:35:00,126.225,126.375,126.215,126.31,1646800002.0
2008-10-30 01:40:00,126.315,126.55,126.275,126.475,1446699998.0
2008-10-30 01:45:00,126.475,126.53,126.445,126.505,1317000000.0
2008-10-30 01:50:00,126.505,126.555,126.44,126.44,907600000.0
2008-10-30 01:55:00,126.44,126.44,126.3,126.39,767500000.0
2008-10-30 02:00:00,126.38,126.53,126.365,126.46,2411100001.0
2008-10-30 02:05:00,126.46,126.725,126.46,126.72,1921100000.0
2008-10-30 02:10:00,126.72,127.085,126.695,126.88,2509000008.0
2008-10-30 02:15:00,126.88,127.725,126.785,127.59,2868900000.0
2008-10-30 02:20:00,127.59,128.68,127.555,128.34,3526000004.0
2008-10-30 02:25:00,128.34,128.34,128.1,128.17,2868800000.0
2008-10-30 02:30:00,128.17,128.175,127.43,127.45,1663100000.0
2008-10-30 02:35:00,127.46,127.745,127.455,127.64,2191600003.0
2008-10-30 02:40:00,127.64,128.07,127.64,127.96,3246800007.0
2008-10-30 02:45:00,127.96,128.09,127.66,128.045,2984200000.0
2008-10-30 02:50:00,128.05,128.915,128.05,128.905,2344200000.0
2008-10-30 02:55:00,128.92,128.945,128.39,128.42,2016000000.0
2008-10-30 03:00:00,128.42,129.155,128.42,129.155,2783299998.0
2008-10-30 03:05:00,129.15,129.465,129.09,129.14,2743100001.0
2008-10-30 03:10:00,129.14,129.865,128.995,129.8,2995100006.0
2008-10-30 03:15:00,129.8,130.66,129.59,130.33,3488699996.0
2008-10-30 03:20:00,130.33,130.355,129.375,129.55,3724100001.0
2008-10-30 03:25:00,129.55,129.805,129.455,129.605,3543300002.0
2008-10-30 03:30:00,129.6,129.64,129.025,129.21,3503400000.0
2008-10-30 03:35:00,129.185,129.675,129.1,129.39,3188999995.0
2008-10-30 03:40:00,129.395,129.535,129.29,129.45,3327000000.0
2008-10-30 03:45:00,129.44,129.555,129.185,129.28,3933299996.0
2008-10-30 03:50:00,129.28,129.53,129.22,129.525,4064800002.0
2008-10-30 03:55:00,129.52,129.805,129.5,129.75,3432100007.0
2008-10-30 04:00:00,129.75,129.75,129.385,129.41,2457099999.0
2008-10-30 04:05:00,129.425,129.68,129.415,129.66,2085500000.0
2008-10-30 04:10:00,129.66,129.66,129.505,129.61,1475400000.0
2008-10-30 04:15:00,129.61,129.665,129.525,129.655,1741500000.0
2008-10-30 04:20:00,129.655,129.7,129.53,129.645,2200000000.0
2008-10-30 04:25:00,129.655,129.755,129.63,129.735,1317800000.0
2008-10-30 04:30:00,129.73,129.995,129.71,129.825,2658900003.0
2008-10-30 04:35:00,129.825,130.445,129.78,130.44,4244399994.0
2008-10-30 04:40:00,130.44,131.035,130.43,130.73,4478000004.0
2008-10-30 04:45:00,130.735,130.94,130.49,130.655,2346300002.0
2008-10-30 04:50:00,130.665,130.68,130.455,130.64,2451300003.0
2008-10-30 04:55:00,130.635,130.725,130.32,130.32,3124700002.0
2008-10-30 05:00:00,130.32,130.37,130.22,130.32,1986900003.0
2008-10-30 05:05:00,130.32,130.405,130.295,130.33,2035199999.0
2008-10-30 05:10:00,130.33,130.405,130.165,130.21,1468400001.0
2008-10-30 05:15:00,130.21,130.35,130.145,130.25,2014500000.0
2008-10-30 05:20:00,130.25,130.32,129.88,129.975,2931300004.0
2008-10-30 05:25:00,129.98,130.09,129.47,129.67,2657700003.0
2008-10-30 05:30:00,129.67,129.735,129.105,129.425,3476600009.0
2008-10-30 05:35:00,129.42,129.87,129.42,129.66,3542200000.0
2008-10-30 05:40:00,129.655,130.105,129.61,130.01,3060500000.0
2008-10-30 05:45:00,130.02,130.085,129.58,129.665,2464100002.0
2008-10-30 05:50:00,129.675,129.835,129.575,129.795,2286600000.0
2008-10-30 05:55:00,129.79,130.48,129.78,130.315,2438599999.0
2008-10-30 06:00:00,130.33,130.34,129.82,129.865,2592400005.0
2008-10-30 06:05:00,129.865,129.865,129.395,129.81,1997000000.0
2008-10-30 06:10:00,129.81,129.915,129.7,129.755,1225700000.0
2008-10-30 06:15:00,129.76,129.865,129.655,129.86,2009600006.0
2008-10-30 06:20:00,129.86,130.05,129.815,129.925,2163800003.0
2008-10-30 06:25:00,129.94,130.025,129.76,129.89,2974900025.0
2008-10-30 06:30:00,129.89,130.255,129.89,129.955,2400200000.0
2008-10-30 06:35:00,129.95,130.095,129.86,130.025,3075400030.0
2008-10-30 06:40:00,130.025,130.03,129.86,129.915,2562400007.0
2008-10-30 06:45:00,129.92,129.96,129.715,129.74,1385000000.0
2008-10-30 06:50:00,129.725,129.88,129.61,129.87,1883300001.0
2008-10-30 06:55:00,129.88,129.905,129.695,129.795,2486200000.0
2008-10-30 07:00:00,129.8,129.835,129.71,129.715,1227700000.0
2008-10-30 07:05:00,129.715,129.825,129.58,129.77,2710399997.0
2008-10-30 07:10:00,129.76,129.76,129.515,129.56,1985000007.0
2008-10-30 07:15:00,129.58,129.725,129.53,129.57,2438199999.0
2008-10-30 07:20:00,129.6,129.725,129.415,129.68,4048300012.0
2008-10-30 07:25:00,129.675,129.695,129.365,129.46,4207200011.0
2008-10-30 07:30:00,129.46,129.93,129.42,129.88,3609600002.0
2008-10-30 07:35:00,129.87,129.89,129.675,129.785,3146900000.0
2008-10-30 07:40:00,129.8,129.85,129.69,129.78,2768200000.0
2008-10-30 07:45:00,129.79,130.275,129.76,130.25,2657399999.0
2008-10-30 07:50:00,130.25,130.25,129.83,129.855,2651500014.0
2008-10-30 07:55:00,129.86,130.135,129.77,130.12,2719400000.0
2008-10-30 08:00:00,130.12,130.12,129.55,129.56,3732200000.0
2008-10-30 08:05:00,129.56,129.66,129.42,129.51,3708499994.0
2008-10-30 08:10:00,129.515,129.56,129.115,129.125,2607400002.0
2008-10-30 08:15:00,129.13,129.395,128.905,129.38,3723000001.0
2008-10-30 08:20:00,129.38,129.935,129.375,129.75,4399699998.0
2008-10-30 08:25:00,129.75,129.835,129.68,129.69,2393199998.0
2008-10-30 08:30:00,129.69,130.065,129.68,130.045,2691800002.0
2008-10-30 08:35:00,130.04,130.135,129.96,130.135,3259400003.0
2008-10-30 08:40:00,130.13,130.2,129.85,129.89,2691000004.0
2008-10-30 08:45:00,129.9,130.015,129.735,129.98,2938800004.0
2008-10-30 08:50:00,129.98,130.015,129.64,129.685,2212399989.0
2008-10-30 08:55:00,129.685,129.8,129.67,129.8,2059400002.0
2008-10-30 09:00:00,129.8,129.83,129.74,129.83,2271600002.0
2008-10-30 09:05:00,129.83,129.83,129.485,129.75,3786200006.0
2008-10-30 09:10:00,129.75,130.255,129.725,130.13,3661800002.0
2008-10-30 09:15:00,130.135,130.945,130.07,130.935,5131800001.0
2008-10-30 09:20:00,130.935,130.995,130.49,130.64,4319800010.0
2008-10-30 09:25:00,130.64,130.73,130.265,130.325,3381599998.0
2008-10-30 09:30:00,130.33,130.39,129.95,130.31,3561000004.0
2008-10-30 09:35:00,130.31,130.48,130.31,130.465,2076700000.0
2008-10-30 09:40:00,130.465,130.5,130.03,130.155,3338700004.0
2008-10-30 09:45:00,130.155,130.19,129.945,130.11,2680300000.0
2008-10-30 09:50:00,130.11,130.315,130.095,130.3,2073600000.0
2008-10-30 09:55:00,130.3,130.455,130.26,130.455,2285200000.0
2008-10-30 10:00:00,130.45,130.455,129.885,129.995,2972799998.0
2008-10-30 10:05:00,129.995,130.17,129.9,130.01,3565500003.0
2008-10-30 10:10:00,130.01,130.025,129.745,129.755,3436900006.0
2008-10-30 10:15:00,129.76,129.78,129.525,129.705,2852000000.0
2008-10-30 10:20:00,129.705,129.84,129.7,129.755,2163800000.0
2008-10-30 10:25:00,129.755,129.77,129.415,129.48,2345200000.0
2008-10-30 10:30:00,129.475,129.635,129.465,129.545,2270100001.0
2008-10-30 10:35:00,129.545,129.61,129.505,129.595,1773200000.0
2008-10-30 10:40:00,129.6,129.82,129.59,129.775,2215900001.0
2008-10-30 10:45:00,129.775,129.895,129.645,129.725,2156299999.0
2008-10-30 10:50:00,129.725,129.75,129.545,129.58,1871100000.0
2008-10-30 10:55:00,129.58,129.595,129.215,129.22,2635700000.0
2008-10-30 11:00:00,129.22,129.255,129.035,129.185,2072400000.0
2008-10-30 11:05:00,129.185,129.225,128.74,128.845,2547200001.0
2008-10-30 11:10:00,128.85,129.125,128.85,129.11,2914300000.0
2008-10-30 11:15:00,129.11,129.285,128.955,129.215,2299000000.0
2008-10-30 11:20:00,129.22,129.25,128.935,129.24,2199000000.0
2008-10-30 11:25:00,129.235,129.3,128.955,128.97,2401100002.0
2008-10-30 11:30:00,128.965,128.97,128.385,128.395,2308900000.0
2008-10-30 11:35:00,128.4,128.605,128.355,128.565,2952100000.0
2008-10-30 11:40:00,128.565,128.82,128.555,128.785,2393399999.0
2008-10-30 11:45:00,128.785,128.785,128.375,128.53,2297000000.0
2008-10-30 11:50:00,128.52,128.625,128.52,128.57,2090999999.0
2008-10-30 11:55:00,128.565,128.57,128.145,128.375,2765199999.0
2008-10-30 12:00:00,128.37,128.385,128.29,128.325,2350400000.0
2008-10-30 12:05:00,128.325,128.47,128.195,128.37,2888900001.0
2008-10-30 12:10:00,128.365,128.605,128.34,128.57,2769600001.0
2008-10-30 12:15:00,128.565,128.83,128.52,128.765,2891999999.0
2008-10-30 12:20:00,128.765,128.93,128.72,128.845,3482100000.0
2008-10-30 12:25:00,128.845,128.915,128.76,128.795,3161100003.0
2008-10-30 12:30:00,128.795,129.005,128.79,129.005,3187300000.0
2008-10-30 12:35:00,129.01,129.205,128.855,129.185,3343200002.0
2008-10-30 12:40:00,129.185,129.295,129.07,129.295,2737699998.0
2008-10-30 12:45:00,129.295,129.615,129.275,129.605,3140000002.0
2008-10-30 12:50:00,129.61,129.775,129.445,129.63,2925500001.0
2008-10-30 12:55:00,129.63,129.92,129.445,129.825,2482700000.0
2008-10-30 13:00:00,129.825,129.89,129.68,129.83,2565100000.0
2008-10-30 13:05:00,129.83,129.975,129.655,129.725,2486100001.0
2008-10-30 13:10:00,129.73,129.93,129.71,129.725,2679600000.0
2008-10-30 13:15:00,129.725,129.74,129.32,129.34,2854399999.0
2008-10-30 13:20:00,129.33,129.345,129.125,129.14,2276000001.0
2008-10-30 13:25:00,129.14,129.425,129.065,129.14,2436999999.0
2008-10-30 13:30:00,129.14,129.14,128.94,128.955,2276000001.0
2008-10-30 13:35:00,128.945,129.11,128.925,129.02,2086899999.0
2008-10-30 13:40:00,129.02,129.435,129.01,129.29,2347300001.0
2008-10-30 13:45:00,129.29,129.41,129.195,129.205,2059200002.0
2008-10-30 13:50:00,129.17,129.185,128.87,128.935,2714800001.0
2008-10-30 13:55:00,128.93,128.95,128.67,128.8,4014899996.0
2008-10-30 14:00:00,128.8,128.83,128.68,128.705,4098900016.0
2008-10-30 14:05:00,128.705,128.77,128.43,128.6,2749700001.0
2008-10-30 14:10:00,128.58,128.86,128.57,128.845,3026300006.0
2008-10-30 14:15:00,128.845,128.985,128.805,128.85,2904700003.0
2008-10-30 14:20:00,128.845,128.93,128.76,128.88,2454800002.0
2008-10-30 14:25:00,128.88,129.02,128.86,128.89,3059799999.0
2008-10-30 14:30:00,128.89,129.31,128.765,128.845,2915399998.0
2008-10-30 14:35:00,128.845,128.965,128.635,128.84,3211400005.0
2008-10-30 14:40:00,128.84,128.9,128.46,128.63,3173700005.0
2008-10-30 14:45:00,128.63,128.64,128.09,128.175,3368300006.0
2008-10-30 14:50:00,128.18,128.355,128.15,128.315,2764600001.0
2008-10-30 14:55:00,128.325,128.44,128.265,128.375,2474799999.0
2008-10-30 15:00:00,128.37,128.72,128.37,128.475,2643600001.0
2008-10-30 15:05:00,128.475,128.59,128.43,128.54,1978400000.0
2008-10-30 15:10:00,128.54,128.765,128.53,128.65,2489100003.0
2008-10-30 15:15:00,128.65,128.85,128.635,128.65,2703600000.0
2008-10-30 15:20:00,128.65,128.735,128.37,128.38,3209100009.0
2008-10-30 15:25:00,128.38,128.41,128.03,128.07,2367099998.0
2008-10-30 15:30:00,128.07,128.615,128.055,128.555,2725000002.0
2008-10-30 15:35:00,128.555,128.66,128.305,128.365,3067000011.0
2008-10-30 15:40:00,128.38,128.44,128.24,128.35,3713200012.0
2008-10-30 15:45:00,128.345,128.41,127.96,127.975,2778400002.0
2008-10-30 15:50:00,127.97,128.335,127.74,127.755,2839299999.0
2008-10-30 15:55:00,127.76,127.845,127.475,127.61,2641000001.0
2008-10-30 16:00:00,127.61,127.75,127.3,127.51,2685200002.0
2008-10-30 16:05:00,127.525,127.905,127.51,127.845,2732200000.0
2008-10-30 16:10:00,127.845,127.92,127.615,127.68,2477800001.0
2008-10-30 16:15:00,127.675,127.7,127.455,127.55,2639500000.0
2008-10-30 16:20:00,127.555,127.71,127.54,127.63,2029199999.0
2008-10-30 16:25:00,127.635,127.895,127.57,127.59,2260200000.0
2008-10-30 16:30:00,127.59,127.615,127.145,127.155,2911900000.0
2008-10-30 16:35:00,127.16,127.18,126.535,126.675,2780700000.0
2008-10-30 16:40:00,126.67,126.68,126.255,126.5,2727800000.0
2008-10-30 16:45:00,126.49,126.675,126.325,126.64,2490500000.0
2008-10-30 16:50:00,126.64,127.075,126.625,127.06,2470000000.0
2008-10-30 16:55:00,127.055,127.15,126.525,126.685,2545499999.0
2008-10-30 17:00:00,126.69,127.02,126.65,126.99,2327400000.0
2008-10-30 17:05:00,126.99,127.005,126.79,126.855,1911800000.0
2008-10-30 17:10:00,126.86,126.945,126.7,126.785,2214799999.0
2008-10-30 17:15:00,126.78,126.81,126.225,126.445,2091900000.0
2008-10-30 17:20:00,126.445,126.48,126.205,126.395,1401200000.0
2008-10-30 17:25:00,126.395,126.405,125.985,126.2,1886000001.0
2008-10-30 17:30:00,126.2,126.435,126.025,126.1,2344100002.0
2008-10-30 17:35:00,126.1,126.1,125.645,125.89,2567400001.0
2008-10-30 17:40:00,125.895,126.04,125.76,126.04,2169999999.0
2008-10-30 17:45:00,126.04,126.055,125.375,125.5,2213000000.0
2008-10-30 17:50:00,125.5,125.525,124.775,124.775,2430200000.0
2008-10-30 17:55:00,124.78,125.25,124.775,125.24,2001000000.0
2008-10-30 18:00:00,125.235,125.75,125.145,125.75,1651000000.0
2008-10-30 18:05:00,125.745,125.8,125.35,125.425,2196700000.0
2008-10-30 18:10:00,125.425,125.53,125.135,125.51,2095700000.0
2008-10-30 18:15:00,125.51,125.67,125.39,125.595,1606700000.0
2008-10-30 18:20:00,125.595,126.085,125.59,125.99,1994900000.0
2008-10-30 18:25:00,125.99,126.0,125.74,125.905,2175100001.0
2008-10-30 18:30:00,125.905,126.275,125.82,126.215,1934700000.0
2008-10-30 18:35:00,126.22,126.69,126.22,126.445,2651999999.0
2008-10-30 18:40:00,126.45,126.685,126.3,126.38,2466900000.0
2008-10-30 18:45:00,126.38,126.51,126.24,126.445,1789100000.0
2008-10-30 18:50:00,126.445,126.485,126.305,126.39,1706099999.0
2008-10-30 18:55:00,126.39,126.405,126.185,126.285,2242900000.0
2008-10-30 19:00:00,126.26,126.325,126.115,126.285,2995300003.0
2008-10-30 19:05:00,126.29,126.805,126.29,126.8,1720000000.0
2008-10-30 19:10:00,126.8,126.99,126.725,126.915,2143000000.0
2008-10-30 19:15:00,126.915,127.305,126.735,127.235,2481100001.0
2008-10-30 19:20:00,127.23,127.23,126.815,126.815,2213200000.0
2008-10-30 19:25:00,126.805,126.9,126.65,126.655,1721700000.0
2008-10-30 19:30:00,126.655,126.72,126.4,126.44,2090400000.0
2008-10-30 19:35:00,126.435,126.83,126.415,126.82,1790200000.0
2008-10-30 19:40:00,126.82,126.83,126.325,126.505,1766800000.0
2008-10-30 19:45:00,126.5,126.68,126.495,126.68,1645800000.0
2008-10-30 19:50:00,126.68,127.06,126.68,126.835,1767700000.0
2008-10-30 19:55:00,126.835,127.34,126.78,126.955,1966800000.0
2008-10-30 20:00:00,126.955,127.24,126.87,127.045,1812900000.0
2008-10-30 20:05:00,127.045,127.375,127.04,127.245,2173500000.0
2008-10-30 20:10:00,127.25,127.35,127.14,127.32,1300100000.0
2008-10-30 20:15:00,127.315,127.37,127.14,127.23,1614600000.0
2008-10-30 20:20:00,127.23,127.75,127.1,127.745,1993700001.0
2008-10-30 20:25:00,127.74,128.355,127.74,128.03,2428499999.0
2008-10-30 20:30:00,128.03,128.095,127.715,127.975,2991399996.0
2008-10-30 20:35:00,127.975,128.225,127.765,127.8,2691299994.0
2008-10-30 20:40:00,127.8,127.935,127.5,127.59,1720399999.0
2008-10-30 20:45:00,127.585,127.595,127.225,127.575,2982200005.0
2008-10-30 20:50:00,127.56,127.615,127.245,127.4,2073899999.0
2008-10-30 20:55:00,127.4,127.665,127.345,127.66,1142300001.0
2008-10-30 21:00:00,127.66,127.935,127.6,127.93,1590100006.0
2008-10-30 21:05:00,127.925,128.18,127.91,128.035,1643200000.0
2008-10-30 21:10:00,128.035,128.055,127.795,127.805,2595200000.0
2008-10-30 21:15:00,127.795,127.795,127.32,127.445,3185599997.0
2008-10-30 21:20:00,127.45,127.49,126.795,127.23,3518200003.0
2008-10-30 21:25:00,127.24,127.39,127.17,127.39,2229800000.0
2008-10-30 21:30:00,127.385,127.4,126.93,127.015,2387000000.0
2008-10-30 21:35:00,127.02,127.275,126.845,127.235,2275200001.0
2008-10-30 21:40:00,127.23,127.315,126.83,126.93,1940900000.0
2008-10-30 21:45:00,126.93,127.12,126.74,127.03,2384100000.0
2008-10-30 21:50:00,127.03,127.135,126.92,127.015,1747199999.0
2008-10-30 21:55:00,127.01,127.525,127.0,127.17,2631999999.0
2008-10-30 22:00:00,127.165,127.37,127.13,127.295,1910700002.0
2008-10-30 22:05:00,127.295,127.4,127.29,127.355,1182000003.0
2008-10-30 22:10:00,127.365,127.4,127.315,127.375,755699999.0
2008-10-30 22:15:00,127.39,127.71,127.38,127.705,1005500000.0
2008-10-30 22:20:00,127.705,127.84,127.7,127.765,1904299998.0
2008-10-30 22:25:00,127.765,127.83,127.73,127.75,1157800000.0
2008-10-30 22:30:00,127.75,127.75,127.59,127.6,976699997.0
2008-10-30 22:35:00,127.6,127.675,127.585,127.61,1029200000.0
2008-10-30 22:40:00,127.6,127.655,127.53,127.65,586900000.0
2008-10-30 22:45:00,127.655,127.7,127.41,127.475,1042200000.0
2008-10-30 22:50:00,127.475,127.54,127.425,127.435,1116999998.0
2008-10-30 22:55:00,127.445,127.455,127.195,127.31,912400000.0
2008-10-30 23:00:00,127.31,127.49,127.295,127.445,502200000.0
2008-10-30 23:05:00,127.44,127.44,127.255,127.345,321500003.0
2008-10-30 23:10:00,127.34,127.39,127.175,127.21,447000000.0
2008-10-30 23:15:00,127.2,127.355,127.175,127.32,250800000.0
2008-10-30 23:20:00,127.285,127.335,126.74,126.76,106800000.0
2008-10-30 23:25:00,126.74,127.46,126.73,127.45,690000000.0
2008-10-30 23:30:00,127.46,127.54,127.395,127.44,767100000.0
2008-10-30 23:35:00,127.435,127.455,127.175,127.315,768300000.0
2008-10-30 23:40:00,127.29,127.29,127.045,127.045,963899998.0
2008-10-30 23:45:00,127.12,127.12,126.555,126.73,1141799992.0
2008-10-30 23:50:00,126.735,126.775,126.7,126.71,586200000.0
2008-10-30 23:55:00,126.71,126.855,126.705,126.805,360000000.0
2008-10-31 00:00:00,126.8,126.8,126.68,126.785,523200000.0
2008-10-31 00:05:00,126.78,127.13,126.775,126.96,326400000.0
2008-10-31 00:10:00,126.935,127.005,126.86,126.86,501400000.0
2008-10-31 00:15:00,126.86,126.875,126.715,126.73,428300000.0
2008-10-31 00:20:00,126.725,126.76,126.725,126.735,170400000.0
2008-10-31 00:25:00,126.735,126.815,126.725,126.815,363100000.0
2008-10-31 00:30:00,126.82,126.93,126.82,126.89,508300000.0
2008-10-31 00:35:00,126.885,126.91,126.875,126.9,178300000.0
2008-10-31 00:40:00,126.875,126.92,126.86,126.91,370200000.0
2008-10-31 00:45:00,126.91,126.925,126.82,126.905,339800000.0
2008-10-31 00:50:00,126.905,126.95,126.905,126.925,237600000.0
2008-10-31 00:55:00,126.93,126.97,126.925,126.935,185800000.0
2008-10-31 01:00:00,126.935,127.185,126.935,127.15,657900000.0
2008-10-31 01:05:00,127.15,127.44,127.055,127.44,1038099999.0
2008-10-31 01:10:00,127.43,127.49,127.3,127.415,1663200000.0
2008-10-31 01:15:00,127.42,127.51,127.335,127.415,1187999999.0
2008-10-31 01:20:00,127.4,127.42,126.87,126.955,2651100000.0
2008-10-31 01:25:00,126.94,126.945,126.575,126.61,1741900000.0
2008-10-31 01:30:00,126.62,126.845,126.545,126.84,1078300001.0
2008-10-31 01:35:00,126.84,126.895,126.76,126.825,842700000.0
2008-10-31 01:40:00,126.825,127.015,126.77,126.985,1166700001.0
2008-10-31 01:45:00,126.98,127.115,126.945,127.045,1383800000.0
2008-10-31 01:50:00,127.04,127.185,126.98,127.015,1109100000.0
2008-10-31 01:55:00,127.01,127.12,126.97,127.11,961700000.0
2008-10-31 02:00:00,127.12,127.21,126.79,126.81,2678300001.0
2008-10-31 02:05:00,126.8,126.8,126.06,126.26,2772700000.0
2008-10-31 02:10:00,126.255,126.35,126.205,126.26,1879100004.0
2008-10-31 02:15:00,126.285,126.33,126.14,126.14,1617900001.0
2008-10-31 02:20:00,126.15,126.415,125.79,125.8,2330900000.0
2008-10-31 02:25:00,125.8,125.97,125.485,125.53,2999600000.0
2008-10-31 02:30:00,125.53,125.69,125.32,125.405,2394800001.0
2008-10-31 02:35:00,125.41,125.455,124.81,124.86,2919300007.0
2008-10-31 02:40:00,124.85,125.195,124.84,124.97,2600600003.0
2008-10-31 02:45:00,124.99,125.46,124.965,125.405,1470999999.0
2008-10-31 02:50:00,125.415,125.715,125.165,125.645,2600599999.0
2008-10-31 02:55:00,125.625,125.67,125.43,125.6,2525900000.0
2008-10-31 03:00:00,125.61,125.635,125.33,125.41,2026100000.0
2008-10-31 03:05:00,125.41,126.03,125.41,125.725,3128199998.0
2008-10-31 03:10:00,125.735,126.16,125.72,126.13,2391299999.0
2008-10-31 03:15:00,126.135,126.325,126.055,126.22,2511299997.0
2008-10-31 03:20:00,126.22,126.225,125.915,125.925,2917600002.0
2008-10-31 03:25:00,125.925,126.04,125.885,126.03,1400600000.0
2008-10-31 03:30:00,126.035,126.13,125.92,125.965,909600000.0
2008-10-31 03:35:00,125.965,126.235,125.955,126.055,2036600000.0
2008-10-31 03:40:00,126.055,126.105,125.905,125.915,1703100008.0
2008-10-31 03:45:00,125.915,125.94,125.5,125.505,3330700009.0
2008-10-31 03:50:00,125.505,125.805,125.485,125.79,2043400001.0
2008-10-31 03:55:00,125.79,125.97,125.735,125.925,1151300001.0
2008-10-31 04:00:00,125.925,125.925,125.755,125.755,794600000.0
2008-10-31 04:05:00,125.755,126.08,125.695,126.01,1626799999.0
2008-10-31 04:10:00,126.005,126.02,125.795,126.01,1074300000.0
2008-10-31 04:15:00,126.01,126.155,125.93,126.065,1043900000.0
2008-10-31 04:20:00,126.06,126.065,125.845,125.89,1461199991.0
2008-10-31 04:25:00,125.93,125.99,125.705,125.945,1670900000.0
2008-10-31 04:30:00,125.95,125.965,125.775,125.815,1040900000.0
2008-10-31 04:35:00,125.83,125.895,125.645,125.72,893600000.0
2008-10-31 04:40:00,125.72,125.93,125.67,125.905,780800000.0
2008-10-31 04:45:00,125.9,126.46,125.89,126.325,1355600003.0
2008-10-31 04:50:00,126.325,126.48,126.115,126.415,1491100000.0
2008-10-31 04:55:00,126.405,126.425,126.19,126.355,1561000000.0
2008-10-31 05:00:00,126.345,126.45,126.205,126.285,1069100000.0
2008-10-31 05:05:00,126.29,126.47,126.255,126.4,961200000.0
2008-10-31 05:10:00,126.385,126.395,125.895,125.9,1001100000.0
2008-10-31 05:15:00,125.89,126.1,125.89,126.04,892000003.0
2008-10-31 05:20:00,126.045,126.125,126.005,126.105,1086800001.0
2008-10-31 05:25:00,126.11,126.295,126.075,126.145,1254500000.0
2008-10-31 05:30:00,126.135,126.265,126.135,126.215,1047899999.0
2008-10-31 05:35:00,126.22,126.635,126.22,126.415,1230200000.0
2008-10-31 05:40:00,126.425,126.51,126.355,126.39,849100003.0
2008-10-31 05:45:00,126.38,126.45,126.36,126.395,521800000.0
2008-10-31 05:50:00,126.415,126.845,126.395,126.665,1167099998.0
2008-10-31 05:55:00,126.665,126.735,126.455,126.695,942700000.0
2008-10-31 06:00:00,126.7,126.79,126.485,126.515,1289499999.0
2008-10-31 06:05:00,126.51,126.51,126.255,126.285,1574800001.0
2008-10-31 06:10:00,126.295,126.385,126.13,126.385,795500000.0
2008-10-31 06:15:00,126.395,126.43,126.285,126.285,390100000.0
2008-10-31 06:20:00,126.28,126.335,126.035,126.085,644500000.0
2008-10-31 06:25:00,126.07,126.19,125.985,126.125,1095500001.0
2008-10-31 06:30:00,126.155,126.5,126.14,126.365,638000000.0
2008-10-31 06:35:00,126.355,126.605,126.24,126.55,880100000.0
2008-10-31 06:40:00,126.555,126.555,126.335,126.465,954500000.0
2008-10-31 06:45:00,126.46,126.515,126.295,126.355,595800000.0
2008-10-31 06:50:00,126.355,126.54,126.165,126.41,718700000.0
2008-10-31 06:55:00,126.405,126.76,124.87,124.915,1255700000.0
2008-10-31 07:00:00,124.93,125.865,124.89,125.685,1675000000.0
2008-10-31 07:05:00,125.64,126.73,125.525,125.96,1583600000.0
2008-10-31 07:10:00,125.975,126.51,125.955,126.365,1998000004.0
2008-10-31 07:15:00,126.365,126.615,126.275,126.595,1109100000.0
2008-10-31 07:20:00,126.605,126.635,126.455,126.485,1390200002.0
2008-10-31 07:25:00,126.495,126.545,126.235,126.375,1614400000.0
2008-10-31 07:30:00,126.37,126.425,125.995,126.06,2034800000.0
2008-10-31 07:35:00,126.06,126.07,125.68,125.725,2245800000.0
2008-10-31 07:40:00,125.74,126.19,125.635,126.185,1543200001.0
2008-10-31 07:45:00,126.185,126.185,125.99,126.0,1408400000.0
2008-10-31 07:50:00,126.0,126.005,125.585,125.59,1875200001.0
2008-10-31 07:55:00,125.6,125.745,125.59,125.685,1516700000.0
2008-10-31 08:00:00,125.7,125.8,125.69,125.76,1512600001.0
2008-10-31 08:05:00,125.76,125.785,125.245,125.245,2011100003.0
2008-10-31 08:10:00,125.25,125.415,125.085,125.38,2439200003.0
2008-10-31 08:15:00,125.38,125.48,125.245,125.29,1750800000.0
2008-10-31 08:20:00,125.29,125.32,124.57,124.575,2594499998.0
2008-10-31 08:25:00,124.58,124.59,124.19,124.41,3013700004.0
2008-10-31 08:30:00,124.41,124.725,124.375,124.4,2073000001.0
2008-10-31 08:35:00,124.4,124.4,123.605,123.865,2589200007.0
2008-10-31 08:40:00,123.855,124.25,123.78,123.82,2535700004.0
2008-10-31 08:45:00,123.785,123.84,123.135,123.54,3347200011.0
2008-10-31 08:50:00,123.53,123.585,123.185,123.355,3047000004.0
2008-10-31 08:55:00,123.355,123.675,123.26,123.625,2890400006.0
2008-10-31 09:00:00,123.64,123.8,123.145,123.375,3511050010.0
2008-10-31 09:05:00,123.375,123.43,123.175,123.25,2573900002.0
2008-10-31 09:10:00,123.26,123.635,123.26,123.37,3161100004.0
2008-10-31 09:15:00,123.37,123.56,122.635,122.64,3469200007.0
2008-10-31 09:20:00,122.6,123.0,122.465,122.605,2619900004.0
2008-10-31 09:25:00,122.59,122.81,122.575,122.73,3047500002.0
2008-10-31 09:30:00,122.73,123.0,122.23,122.44,3292300005.0
2008-10-31 09:35:00,122.455,122.815,122.38,122.775,2049800001.0
2008-10-31 09:40:00,122.775,122.785,122.215,122.25,2307999999.0
2008-10-31 09:45:00,122.26,122.75,122.22,122.645,2735699999.0
2008-10-31 09:50:00,122.645,122.915,122.635,122.885,2047100000.0
2008-10-31 09:55:00,122.89,123.235,122.88,123.18,2251999991.0
2008-10-31 10:00:00,123.175,123.515,123.065,123.08,2002400001.0
2008-10-31 10:05:00,123.085,123.63,123.015,123.605,2261700000.0
2008-10-31 10:10:00,123.6,123.975,123.55,123.855,1630699999.0
2008-10-31 10:15:00,123.855,123.98,123.345,123.375,1665000000.0
2008-10-31 10:20:00,123.375,123.485,123.005,123.095,1800000000.0
2008-10-31 10:25:00,123.095,123.12,122.64,122.81,2154500002.0
2008-10-31 10:30:00,122.81,123.155,122.775,122.84,2170200000.0
2008-10-31 10:35:00,122.84,122.98,122.75,122.9,1765400000.0
2008-10-31 10:40:00,122.9,123.19,122.9,123.145,1632800000.0
2008-10-31 10:45:00,123.145,123.305,122.775,122.815,1796100002.0
2008-10-31 10:50:00,122.815,122.88,122.735,122.865,1616000000.0
2008-10-31 10:55:00,122.865,123.2,122.865,122.875,1722500000.0
2008-10-31 11:00:00,122.88,122.925,122.67,122.91,2196399999.0
2008-10-31 11:05:00,122.92,123.15,122.855,123.115,2080899998.0
2008-10-31 11:10:00,123.105,123.54,123.08,123.535,1841800000.0
2008-10-31 11:15:00,123.54,123.54,123.285,123.42,1989199999.0
2008-10-31 11:20:00,123.42,123.43,123.275,123.29,1360799999.0
2008-10-31 11:25:00,123.29,123.43,123.29,123.32,1070400000.0
2008-10-31 11:30:00,123.32,123.59,123.29,123.56,1600200000.0
2008-10-31 11:35:00,123.575,123.975,123.565,123.58,1936500000.0
2008-10-31 11:40:00,123.58,123.895,123.57,123.82,2048300000.0
2008-10-31 11:45:00,123.82,123.87,123.61,123.71,2147600000.0
2008-10-31 11:50:00,123.71,123.805,123.63,123.76,1177300000.0
2008-10-31 11:55:00,123.755,123.9,123.665,123.665,1345000000.0
2008-10-31 12:00:00,123.675,123.805,123.6,123.79,1335300000.0
2008-10-31 12:05:00,123.79,123.795,123.665,123.685,1466800000.0
2008-10-31 12:10:00,123.685,123.685,123.53,123.595,1399100000.0
2008-10-31 12:15:00,123.6,123.67,123.525,123.64,1438300000.0
2008-10-31 12:20:00,123.64,123.8,123.57,123.77,1665500000.0
2008-10-31 12:25:00,123.77,123.78,123.63,123.74,1634999999.0
2008-10-31 12:30:00,123.74,123.75,123.615,123.7,1173200000.0
2008-10-31 12:35:00,123.695,124.655,123.665,124.275,1637100002.0
2008-10-31 12:40:00,124.26,124.48,124.17,124.38,1903000000.0
2008-10-31 12:45:00,124.385,124.4,124.02,124.155,2064900001.0
2008-10-31 12:50:00,124.15,124.15,123.925,124.09,1791500000.0
2008-10-31 12:55:00,124.09,124.3,123.965,124.25,1406000000.0
2008-10-31 13:00:00,124.25,124.435,124.23,124.43,1862999999.0
2008-10-31 13:05:00,124.435,125.18,124.425,124.82,2296999998.0
2008-10-31 13:10:00,124.82,125.3,124.705,124.705,1787699999.0
2008-10-31 13:15:00,124.705,124.815,124.62,124.65,1405800000.0
2008-10-31 13:20:00,124.65,124.98,124.64,124.915,1663600000.0
2008-10-31 13:25:00,124.915,125.025,124.795,124.95,1748300000.0
2008-10-31 13:30:00,124.95,125.15,124.7,124.735,1868300000.0
2008-10-31 13:35:00,124.735,124.975,124.625,124.67,1267000000.0
2008-10-31 13:40:00,124.625,124.655,124.59,124.62,1142000000.0
2008-10-31 13:45:00,124.62,124.87,124.51,124.51,1686600000.0
2008-10-31 13:50:00,124.51,124.56,124.35,124.35,1643900000.0
2008-10-31 13:55:00,124.36,124.38,124.065,124.08,1764000000.0
2008-10-31 14:00:00,124.095,124.11,123.885,124.035,2047200002.0
2008-10-31 14:05:00,124.035,124.515,124.035,124.37,2321400000.0
2008-10-31 14:10:00,124.37,124.59,124.275,124.47,1708900002.0
2008-10-31 14:15:00,124.47,124.555,124.415,124.495,1782699999.0
2008-10-31 14:20:00,124.49,124.655,124.445,124.51,2320400005.0
2008-10-31 14:25:00,124.52,124.655,124.485,124.59,2846100003.0
2008-10-31 14:30:00,124.58,124.64,124.39,124.445,2151000001.0
2008-10-31 14:35:00,124.42,124.675,124.385,124.49,1816300002.0
2008-10-31 14:40:00,124.485,124.525,124.39,124.405,1782800001.0
2008-10-31 14:45:00,124.41,124.52,124.395,124.43,2080400000.0
2008-10-31 14:50:00,124.43,124.665,124.39,124.635,1980600000.0
2008-10-31 14:55:00,124.645,124.685,124.5,124.63,2078299999.0
2008-10-31 15:00:00,124.625,124.725,124.465,124.715,1838000000.0
2008-10-31 15:05:00,124.72,125.09,124.695,124.895,1752200000.0
2008-10-31 15:10:00,124.895,125.02,124.83,124.97,1544200000.0
2008-10-31 15:15:00,124.975,125.035,124.865,124.865,1473200000.0
2008-10-31 15:20:00,124.86,124.89,124.73,124.88,1475999995.0
2008-10-31 15:25:00,124.875,125.09,124.85,124.975,2129899997.0
2008-10-31 15:30:00,124.98,125.105,124.9,124.975,2076300001.0
2008-10-31 15:35:00,124.985,125.015,124.885,124.905,2142600000.0
2008-10-31 15:40:00,124.895,125.165,124.87,124.92,2242899999.0
2008-10-31 15:45:00,124.92,124.995,124.675,124.715,2502699998.0
2008-10-31 15:50:00,124.715,124.815,124.485,124.56,1786899995.0
2008-10-31 15:55:00,124.555,125.225,124.55,125.225,1483500000.0
2008-10-31 16:00:00,125.23,125.625,125.135,125.625,1616000000.0
2008-10-31 16:05:00,125.625,125.695,125.355,125.595,2440399998.0
2008-10-31 16:10:00,125.6,125.815,125.545,125.775,3088000003.0
2008-10-31 16:15:00,125.775,125.78,125.39,125.625,5364699997.0
2008-10-31 16:20:00,125.625,125.67,125.37,125.49,3839099999.0
2008-10-31 16:25:00,125.5,125.515,125.155,125.38,4244300000.0
2008-10-31 16:30:00,125.37,125.475,125.21,125.21,5427800007.0
2008-10-31 16:35:00,125.21,125.325,125.015,125.315,4292999999.0
2008-10-31 16:40:00,125.31,125.61,125.22,125.61,3466299998.0
2008-10-31 16:45:00,125.61,125.635,125.08,125.225,4379300000.0
2008-10-31 16:50:00,125.23,125.56,125.21,125.56,4264499995.0
2008-10-31 16:55:00,125.56,125.59,125.325,125.57,5514699985.0
2008-10-31 17:00:00,125.57,125.725,125.45,125.72,4839099999.0
2008-10-31 17:05:00,125.72,125.79,125.52,125.64,3538599994.0
2008-10-31 17:10:00,125.64,125.765,125.55,125.7,4560899994.0
2008-10-31 17:15:00,125.7,126.405,125.7,126.125,5497999995.0
2008-10-31 17:20:00,126.135,126.23,125.795,126.12,5267599997.0
2008-10-31 17:25:00,126.12,126.22,125.9,126.025,5312500001.0
2008-10-31 17:30:00,126.045,126.095,125.88,126.095,4790999994.0
2008-10-31 17:35:00,126.095,126.15,125.785,125.905,3998899992.0
2008-10-31 17:40:00,125.905,126.01,125.555,125.615,4498399999.0
2008-10-31 17:45:00,125.62,125.65,125.12,125.42,4216900003.0
2008-10-31 17:50:00,125.42,125.705,125.37,125.56,4031099995.0
2008-10-31 17:55:00,125.555,125.635,124.685,124.69,4420399993.0
2008-10-31 18:00:00,124.71,125.14,124.5,125.1,3552000000.0
2008-10-31 18:05:00,125.09,125.12,124.87,124.95,3641699996.0
2008-10-31 18:10:00,124.94,125.12,124.75,124.82,3896299991.0
2008-10-31 18:15:00,124.82,124.86,124.305,124.78,3763900000.0
2008-10-31 18:20:00,124.78,125.135,124.68,124.78,3410400002.0
2008-10-31 18:25:00,124.77,124.96,124.67,124.78,3745000007.0
2008-10-31 18:30:00,124.79,125.085,124.775,125.06,3128200002.0
2008-10-31 18:35:00,125.02,125.185,124.855,124.92,3610300007.0
2008-10-31 18:40:00,124.92,125.015,124.73,124.75,3744500006.0
2008-10-31 18:45:00,124.75,124.92,124.64,124.85,3053300001.0
2008-10-31 18:50:00,124.85,124.96,124.76,124.81,2757800000.0
2008-10-31 18:55:00,124.81,125.2,124.805,125.09,2634600002.0
2008-10-31 19:00:00,125.09,125.4,124.98,125.33,4152800002.0
2008-10-31 19:05:00,125.335,125.62,125.3,125.51,4798899982.0
2008-10-31 19:10:00,125.505,125.685,125.45,125.49,4689699968.0
2008-10-31 19:15:00,125.48,125.62,125.46,125.53,3796199996.0
2008-10-31 19:20:00,125.53,126.07,125.525,126.04,4641399987.0
2008-10-31 19:25:00,126.04,126.06,125.63,125.84,3796300001.0
2008-10-31 19:30:00,125.845,125.98,125.72,125.79,4639899992.0
2008-10-31 19:35:00,125.79,125.905,125.625,125.82,3377900001.0
2008-10-31 19:40:00,125.825,125.825,125.48,125.605,2688700007.0
2008-10-31 19:45:00,125.61,125.705,125.455,125.49,3387099997.0
2008-10-31 19:50:00,125.49,125.5,125.21,125.245,3552799986.0
2008-10-31 19:55:00,125.25,125.27,124.96,125.01,3539299990.0
2008-10-31 20:00:00,125.01,125.27,125.01,125.225,2387599996.0
2008-10-31 20:05:00,125.225,125.48,125.22,125.3,2654799992.0
2008-10-31 20:10:00,125.3,125.45,125.21,125.24,2746999996.0
2008-10-31 20:15:00,125.24,125.24,124.83,124.86,2792600000.0
2008-10-31 20:20:00,124.86,125.145,124.805,125.07,3116499997.0
2008-10-31 20:25:00,125.07,125.475,125.025,125.4,3821399995.0
2008-10-31 20:30:00,125.415,125.555,125.24,125.55,3838399983.0
2008-10-31 20:35:00,125.565,125.71,125.51,125.68,3748899995.0
2008-10-31 20:40:00,125.68,125.86,125.465,125.64,3764599997.0
2008-10-31 20:45:00,125.64,125.665,125.38,125.44,3236100000.0
2008-10-31 20:50:00,125.445,125.65,125.445,125.605,3771499989.0
2008-10-31 20:55:00,125.61,125.985,125.59,125.97,2772799995.0
2008-10-31 21:00:00,125.975,126.155,125.9,125.95,3367999999.0
2008-10-31 21:05:00,125.95,125.96,125.525,125.925,2941600000.0
2008-10-31 21:10:00,125.925,125.935,125.62,125.65,2752299989.0
2008-10-31 21:15:00,125.65,125.675,125.44,125.445,2970399993.0
2008-10-31 21:20:00,125.45,125.58,125.315,125.49,2431999988.0
2008-10-31 21:25:00,125.485,125.55,125.24,125.305,3333099987.0
2008-10-31 21:30:00,125.315,125.56,125.26,125.535,1732700002.0
2008-10-31 21:35:00,125.535,125.595,125.47,125.59,1926399996.0
2008-10-31 21:40:00,125.59,125.61,125.18,125.555,3992599995.0
2008-10-31 21:45:00,125.555,125.89,125.525,125.65,4218600001.0
2008-10-31 21:50:00,125.65,125.7,125.44,125.49,2382599994.0
2008-10-31 21:55:00,125.48,125.5,125.405,125.49,2460800001.0
2008-10-31 22:00:00,125.5,125.58,125.445,125.53,2686199998.0
2008-10-31 22:05:00,125.53,125.61,125.46,125.61,1483999998.0
2008-10-31 22:10:00,125.61,125.64,125.525,125.605,1787599997.0
2008-10-31 22:15:00,125.61,125.64,125.555,125.57,1029999999.0
2008-10-31 22:20:00,125.57,125.86,125.55,125.83,1529500003.0
2008-10-31 22:25:00,125.83,125.83,125.65,125.685,2774400003.0
2008-10-31 22:30:00,125.68,125.68,125.47,125.495,1286799999.0
2008-10-31 22:35:00,125.495,125.575,125.465,125.54,1592100000.0
2008-10-31 22:40:00,125.54,125.61,125.475,125.58,1663100000.0
2008-10-31 22:45:00,125.605,125.625,125.485,125.545,672600003.0
2008-10-31 22:50:00,125.54,125.635,125.49,125.575,1044300000.0
2008-10-31 22:55:00,125.58,125.58,125.32,125.33,1018800001.0
2008-11-03 00:00:00,125.69,125.75,125.67,125.725,59700000.0
2008-11-03 00:05:00,125.735,125.81,125.525,125.54,170100000.0
2008-11-03 00:10:00,125.545,125.565,125.54,125.555,67200000.0
2008-11-03 00:15:00,125.555,125.595,125.545,125.555,94000000.0
2008-11-03 00:20:00,125.595,125.595,125.525,125.53,157300000.0
2008-11-03 00:25:00,125.535,125.91,125.515,125.515,113300000.0
2008-11-03 00:30:00,125.52,125.57,125.5,125.53,203400000.0
2008-11-03 00:35:00,125.53,125.54,125.48,125.5,252000000.0
2008-11-03 00:40:00,125.49,125.55,125.49,125.505,43300000.0
2008-11-03 00:45:00,125.5,125.52,125.49,125.49,68900000.0
2008-11-03 00:50:00,125.87,125.91,125.455,125.465,62100000.0
2008-11-03 00:55:00,125.465,125.485,125.43,125.45,211900000.0
2008-11-03 01:00:00,125.455,125.685,125.435,125.685,1322500000.0
2008-11-03 01:05:00,125.675,125.82,125.675,125.76,858000000.0
2008-11-03 01:10:00,125.765,125.83,125.73,125.78,590000000.0
2008-11-03 01:15:00,125.78,125.84,125.68,125.84,343000000.0
2008-11-03 01:20:00,125.84,125.91,125.83,125.865,345200000.0
2008-11-03 01:25:00,125.875,125.915,125.87,125.905,204000000.0
2008-11-03 01:30:00,125.905,125.92,125.655,125.725,1076000000.0
2008-11-03 01:35:00,125.73,125.805,125.695,125.805,630700000.0
2008-11-03 01:40:00,125.83,125.845,125.775,125.84,211300000.0
2008-11-03 01:45:00,125.84,125.895,125.775,125.865,501800000.0
2008-11-03 01:50:00,125.87,125.91,125.855,125.88,538400000.0
2008-11-03 01:55:00,125.88,126.02,125.695,125.85,684800000.0
2008-11-03 02:00:00,125.85,125.85,125.72,125.76,758400000.0
2008-11-03 02:05:00,125.76,125.76,125.595,125.635,445200000.0
2008-11-03 02:10:00,125.62,125.75,125.615,125.72,469000000.0
2008-11-03 02:15:00,125.71,125.71,125.535,125.56,783600000.0
2008-11-03 02:20:00,125.57,125.59,125.5,125.51,808800000.0
2008-11-03 02:25:00,125.5,125.66,125.5,125.66,811700000.0
2008-11-03 02:30:00,125.66,125.79,125.63,125.63,912100000.0
2008-11-03 02:35:00,125.63,125.64,125.49,125.6,521300002.0
2008-11-03 02:40:00,125.6,125.815,125.6,125.79,692000000.0
2008-11-03 02:45:00,125.79,125.805,125.67,125.805,550700000.0
2008-11-03 02:50:00,125.81,125.93,125.81,125.92,904000000.0
2008-11-03 02:55:00,125.915,126.085,125.895,126.04,1325300000.0
2008-11-03 03:00:00,126.04,126.05,125.94,125.94,928800004.0
2008-11-03 03:05:00,125.945,125.945,125.7,125.745,583400000.0
2008-11-03 03:10:00,125.75,125.98,125.75,125.98,981400000.0
2008-11-03 03:15:00,125.99,126.03,125.975,125.99,683999999.0
2008-11-03 03:20:00,125.99,126.065,125.99,126.02,440099999.0
2008-11-03 03:25:00,126.02,126.415,125.995,126.41,733500001.0
2008-11-03 03:30:00,126.41,126.635,126.41,126.58,1317799999.0
2008-11-03 03:35:00,126.58,126.605,126.515,126.53,888900000.0
2008-11-03 03:40:00,126.52,126.78,126.51,126.77,1906699981.0
2008-11-03 03:45:00,126.78,127.145,126.77,126.93,881300001.0
2008-11-03 03:50:00,126.93,127.14,126.845,126.85,2811400000.0
2008-11-03 03:55:00,126.85,127.07,126.605,126.835,2859599999.0
2008-11-03 04:00:00,126.835,126.97,126.69,126.725,2518799995.0
2008-11-03 04:05:00,126.725,126.95,126.72,126.87,989800000.0
2008-11-03 04:10:00,126.86,126.97,126.69,126.96,1552199997.0
2008-11-03 04:15:00,126.965,127.24,126.77,127.205,1798400001.0
2008-11-03 04:20:00,127.215,127.45,127.18,127.45,1833500000.0
2008-11-03 04:25:00,127.455,127.705,127.41,127.51,2879699998.0
2008-11-03 04:30:00,127.51,127.55,127.375,127.44,1826899999.0
2008-11-03 04:35:00,127.435,127.705,127.435,127.68,2084999997.0
2008-11-03 04:40:00,127.67,127.67,127.525,127.56,1710499998.0
2008-11-03 04:45:00,127.56,127.68,127.515,127.625,1932499998.0
2008-11-03 04:50:00,127.625,127.665,127.515,127.54,1646500000.0
2008-11-03 04:55:00,127.55,127.645,127.43,127.46,1264600000.0
2008-11-03 05:00:00,127.455,127.605,127.445,127.545,1950700000.0
2008-11-03 05:05:00,127.555,127.555,127.195,127.2,2104400000.0
2008-11-03 05:10:00,127.2,127.44,126.975,127.26,2883700000.0
2008-11-03 05:15:00,127.26,127.43,127.1,127.43,1786400002.0
2008-11-03 05:20:00,127.415,127.61,127.415,127.435,1350600000.0
2008-11-03 05:25:00,127.44,127.565,127.41,127.565,903400001.0
2008-11-03 05:30:00,127.58,127.645,127.54,127.54,1615800001.0
2008-11-03 05:35:00,127.54,127.63,127.5,127.52,722299999.0
2008-11-03 05:40:00,127.52,127.665,127.46,127.495,898000000.0
2008-11-03 05:45:00,127.505,127.595,127.505,127.535,495400000.0
2008-11-03 05:50:00,127.565,127.66,127.53,127.65,420400000.0
2008-11-03 05:55:00,127.65,127.74,127.64,127.72,1471800000.0
2008-11-03 06:00:00,127.72,127.78,127.72,127.77,381600000.0
2008-11-03 06:05:00,127.77,127.81,127.77,127.795,328200001.0
2008-11-03 06:10:00,127.76,127.775,127.66,127.705,768100001.0
2008-11-03 06:15:00,127.71,127.735,127.625,127.645,747700000.0
2008-11-03 06:20:00,127.655,127.75,127.645,127.745,953500000.0
2008-11-03 06:25:00,127.74,127.74,127.345,127.4,1612500000.0
2008-11-03 06:30:00,127.4,127.58,127.37,127.55,2057900002.0
2008-11-03 06:35:00,127.55,127.665,127.46,127.595,1457700001.0
2008-11-03 06:40:00,127.585,127.6,127.385,127.495,1572500000.0
2008-11-03 06:45:00,127.485,127.495,127.345,127.35,766800000.0
2008-11-03 06:50:00,127.355,127.39,127.29,127.315,1027400000.0
2008-11-03 06:55:00,127.315,127.36,127.29,127.31,872000000.0
2008-11-03 07:00:00,127.32,127.415,127.285,127.33,1261400000.0
2008-11-03 07:05:00,127.33,127.46,127.305,127.455,761200001.0
2008-11-03 07:10:00,127.49,127.565,127.45,127.56,1027100001.0
2008-11-03 07:15:00,127.565,127.68,127.565,127.66,1081200000.0
2008-11-03 07:20:00,127.66,127.685,127.65,127.665,907400000.0
2008-11-03 07:25:00,127.66,127.955,127.64,127.875,2165700002.0
2008-11-03 07:30:00,127.87,128.0,127.87,127.965,1231200000.0
2008-11-03 07:35:00,127.95,127.955,127.605,127.65,1718900002.0
2008-11-03 07:40:00,127.665,127.735,127.665,127.68,1122800000.0
2008-11-03 07:45:00,127.68,127.71,127.63,127.64,779600002.0
2008-11-03 07:50:00,127.64,127.72,127.615,127.705,970300000.0
2008-11-03 07:55:00,127.7,127.905,127.675,127.905,2188000002.0
2008-11-03 08:00:00,127.905,128.285,127.905,128.045,2317599997.0
2008-11-03 08:05:00,128.05,128.135,127.865,128.135,3343899999.0
2008-11-03 08:10:00,128.14,128.26,128.05,128.225,2412899999.0
2008-11-03 08:15:00,128.22,128.435,128.22,128.425,940400000.0
2008-11-03 08:20:00,128.425,128.435,128.165,128.175,2123300001.0
2008-11-03 08:25:00,128.175,128.365,128.045,128.365,2400400003.0
2008-11-03 08:30:00,128.365,128.37,128.155,128.165,2500999999.0
2008-11-03 08:35:00,128.16,128.23,128.125,128.16,1437400000.0
2008-11-03 08:40:00,128.165,128.255,128.095,128.22,2107000001.0
2008-11-03 08:45:00,128.215,128.275,128.16,128.23,2524799996.0
2008-11-03 08:50:00,128.24,128.29,127.98,127.98,3589399988.0
2008-11-03 08:55:00,127.98,128.09,127.89,127.9,2366000002.0
2008-11-03 09:00:00,127.9,128.09,127.84,127.935,3725099995.0
2008-11-03 09:05:00,127.935,128.03,127.805,127.9,4702900001.0
2008-11-03 09:10:00,127.9,127.99,127.835,127.935,2335599996.0
2008-11-03 09:15:00,127.935,128.08,127.89,128.01,2086900001.0
2008-11-03 09:20:00,128.01,128.015,127.8,127.8,2346400002.0
2008-11-03 09:25:00,127.8,127.86,127.69,127.835,3514400004.0
2008-11-03 09:30:00,127.84,128.21,127.83,128.155,3008900001.0
2008-11-03 09:35:00,128.155,128.2,127.82,127.895,3281800002.0
2008-11-03 09:40:00,127.895,127.98,127.595,127.595,2349800001.0
2008-11-03 09:45:00,127.595,127.835,127.565,127.79,3406900002.0
2008-11-03 09:50:00,127.79,127.94,127.48,127.635,2469800003.0
2008-11-03 09:55:00,127.63,127.64,127.18,127.2,4320800002.0
2008-11-03 10:00:00,127.2,127.48,127.17,127.21,3372900001.0
2008-11-03 10:05:00,127.21,127.215,126.775,126.89,2976300003.0
2008-11-03 10:10:00,126.895,127.18,126.73,126.905,2949400006.0
2008-11-03 10:15:00,126.9,127.195,126.76,127.05,2971900001.0
2008-11-03 10:20:00,127.055,127.06,126.45,126.59,3263300006.0
2008-11-03 10:25:00,126.59,126.84,126.55,126.83,1842300001.0
2008-11-03 10:30:00,126.83,126.965,126.765,126.895,2067700001.0
2008-11-03 10:35:00,126.895,126.995,126.54,126.975,1987400001.0
2008-11-03 10:40:00,126.965,127.035,126.77,126.825,1783100001.0
2008-11-03 10:45:00,126.825,126.99,126.755,126.8,3116000005.0
2008-11-03 10:50:00,126.8,126.975,126.795,126.88,3544200004.0
2008-11-03 10:55:00,126.88,127.33,126.86,127.33,3278300001.0
2008-11-03 11:00:00,127.335,127.345,127.135,127.255,2743800001.0
2008-11-03 11:05:00,127.255,127.54,127.225,127.54,2499400000.0
2008-11-03 11:10:00,127.54,127.705,127.435,127.56,2441300006.0
2008-11-03 11:15:00,127.56,127.74,127.465,127.69,3431200003.0
2008-11-03 11:20:00,127.69,127.75,127.625,127.64,2713200005.0
2008-11-03 11:25:00,127.64,127.78,127.52,127.755,3770400001.0
2008-11-03 11:30:00,127.755,127.77,127.71,127.755,2486500000.0
2008-11-03 11:35:00,127.755,127.805,127.68,127.8,3643200008.0
2008-11-03 11:40:00,127.8,127.85,127.51,127.64,2865700004.0
2008-11-03 11:45:00,127.64,127.79,127.47,127.55,3969599999.0
2008-11-03 11:50:00,127.55,127.6,127.44,127.5,2385100001.0
2008-11-03 11:55:00,127.5,127.5,127.38,127.38,1759000000.0
2008-11-03 12:00:00,127.375,127.52,127.375,127.42,1810100003.0
2008-11-03 12:05:00,127.425,127.53,127.365,127.415,1821200000.0
2008-11-03 12:10:00,127.41,127.505,127.355,127.44,3138999998.0
2008-11-03 12:15:00,127.445,127.545,127.41,127.435,3034300003.0
2008-11-03 12:20:00,127.435,127.465,127.405,127.41,1292199999.0
2008-11-03 12:25:00,127.41,127.445,127.355,127.355,613100000.0
2008-11-03 12:30:00,127.355,127.45,127.235,127.335,2069100004.0
2008-11-03 12:35:00,127.335,127.46,127.305,127.43,2542300006.0
2008-11-03 12:40:00,127.43,127.555,127.42,127.525,2726900008.0
2008-11-03 12:45:00,127.525,127.55,127.47,127.47,3219699994.0
2008-11-03 12:50:00,127.47,127.535,127.41,127.51,2496900003.0
2008-11-03 12:55:00,127.52,127.67,127.505,127.64,2542700007.0
2008-11-03 13:00:00,127.64,127.7,127.585,127.655,3200800007.0
2008-11-03 13:05:00,127.655,127.76,127.57,127.73,2859699999.0
2008-11-03 13:10:00,127.73,127.81,127.665,127.73,2929900003.0
2008-11-03 13:15:00,127.73,127.82,127.62,127.665,3376900004.0
2008-11-03 13:20:00,127.665,127.69,127.49,127.5,2635800010.0
2008-11-03 13:25:00,127.5,127.56,127.34,127.345,2675400004.0
2008-11-03 13:30:00,127.345,127.395,127.12,127.28,2687100000.0
2008-11-03 13:35:00,127.28,127.4,127.26,127.36,2502200005.0
2008-11-03 13:40:00,127.36,127.375,127.21,127.31,2178500007.0
2008-11-03 13:45:00,127.31,127.48,127.285,127.43,2015600002.0
2008-11-03 13:50:00,127.43,127.48,127.38,127.42,1287400000.0
2008-11-03 13:55:00,127.42,127.52,127.31,127.365,1618000001.0
2008-11-03 14:00:00,127.365,127.525,127.365,127.445,2453699993.0
2008-11-03 14:05:00,127.445,127.51,127.275,127.335,2060200003.0
2008-11-03 14:10:00,127.345,127.445,127.315,127.44,1814100002.0
2008-11-03 14:15:00,127.44,127.525,127.315,127.34,1636000005.0
2008-11-03 14:20:00,127.34,127.37,127.27,127.365,2165600003.0
2008-11-03 14:25:00,127.37,127.53,127.37,127.425,2213200003.0
2008-11-03 14:30:00,127.425,127.43,127.29,127.33,1548799999.0
2008-11-03 14:35:00,127.33,127.465,127.19,127.235,1917200002.0
2008-11-03 14:40:00,127.235,127.325,127.21,127.21,1365400003.0
2008-11-03 14:45:00,127.21,127.295,127.19,127.26,2245600003.0
2008-11-03 14:50:00,127.26,127.26,126.705,126.725,2923600001.0
2008-11-03 14:55:00,126.725,126.82,126.645,126.695,2389000001.0
2008-11-03 15:00:00,126.695,126.745,126.505,126.545,2400800001.0
2008-11-03 15:05:00,126.545,126.655,126.22,126.23,2573199996.0
2008-11-03 15:10:00,126.23,126.41,126.23,126.36,2667400002.0
2008-11-03 15:15:00,126.365,126.415,126.22,126.28,2320400004.0
2008-11-03 15:20:00,126.28,126.3,126.055,126.21,2821799996.0
2008-11-03 15:25:00,126.215,126.24,126.06,126.18,1988900000.0
2008-11-03 15:30:00,126.18,126.22,125.955,126.06,2297200000.0
2008-11-03 15:35:00,126.06,126.105,125.75,125.94,3528999999.0
2008-11-03 15:40:00,125.935,126.01,125.725,125.8,3291899999.0
2008-11-03 15:45:00,125.8,125.82,125.665,125.76,2978699999.0
2008-11-03 15:50:00,125.76,126.025,125.71,126.02,2797600002.0
2008-11-03 15:55:00,126.02,126.185,126.015,126.105,1772100000.0
2008-11-03 16:00:00,126.105,126.105,125.78,125.795,3117400000.0
2008-11-03 16:05:00,125.79,125.84,125.56,125.6,3116099999.0
2008-11-03 16:10:00,125.6,125.6,125.43,125.565,3513699999.0
2008-11-03 16:15:00,125.565,125.575,125.38,125.51,2865700002.0
2008-11-03 16:20:00,125.51,125.715,125.485,125.645,2114400002.0
2008-11-03 16:25:00,125.66,125.7,125.6,125.66,1203300000.0
2008-11-03 16:30:00,125.66,125.88,125.6,125.88,1362100000.0
2008-11-03 16:35:00,125.88,126.16,125.86,126.105,1427000000.0
2008-11-03 16:40:00,126.11,126.385,126.11,126.305,1961400000.0
2008-11-03 16:45:00,126.305,126.45,126.295,126.445,2110900000.0
2008-11-03 16:50:00,126.435,126.45,126.155,126.155,2211500001.0
2008-11-03 16:55:00,126.155,126.205,126.055,126.08,2771599997.0
2008-11-03 17:00:00,126.08,126.105,125.465,125.665,3430999996.0
2008-11-03 17:05:00,125.66,126.185,125.64,126.02,3196999999.0
2008-11-03 17:10:00,126.025,126.14,125.89,126.0,3099600003.0
2008-11-03 17:15:00,126.005,126.14,125.77,125.78,2446099997.0
2008-11-03 17:20:00,125.78,125.87,125.48,125.49,2865900000.0
2008-11-03 17:25:00,125.5,125.845,125.43,125.735,2952900003.0
2008-11-03 17:30:00,125.725,125.905,125.565,125.865,2991799993.0
2008-11-03 17:35:00,125.86,125.89,125.625,125.85,3449100001.0
2008-11-03 17:40:00,125.85,125.925,125.7,125.73,3473100001.0
2008-11-03 17:45:00,125.735,126.07,125.615,125.96,3325600000.0
2008-11-03 17:50:00,125.96,126.185,125.955,126.075,2965600002.0
2008-11-03 17:55:00,126.075,126.355,126.075,126.105,3399899996.0
2008-11-03 18:00:00,126.11,126.215,126.02,126.035,3136100003.0
2008-11-03 18:05:00,126.035,126.125,125.56,125.665,3216100000.0
2008-11-03 18:10:00,125.665,125.7,125.465,125.465,2488299999.0
2008-11-03 18:15:00,125.46,125.465,125.045,125.285,2509000001.0
2008-11-03 18:20:00,125.295,125.5,125.265,125.43,2224600002.0
2008-11-03 18:25:00,125.43,125.585,125.4,125.48,2846600000.0
2008-11-03 18:30:00,125.455,125.705,125.45,125.67,2745800005.0
2008-11-03 18:35:00,125.665,125.74,125.6,125.625,2002800004.0
2008-11-03 18:40:00,125.625,125.69,125.52,125.57,3198000003.0
2008-11-03 18:45:00,125.565,125.57,125.425,125.505,3931700002.0
2008-11-03 18:50:00,125.505,125.96,125.44,125.925,2476100003.0
2008-11-03 18:55:00,125.925,126.01,125.805,125.825,2581200002.0
2008-11-03 19:00:00,125.83,125.855,125.625,125.815,1594900000.0
2008-11-03 19:05:00,125.82,125.86,125.645,125.66,1802100004.0
2008-11-03 19:10:00,125.66,125.825,125.52,125.595,2672900001.0
2008-11-03 19:15:00,125.595,125.665,125.405,125.475,2274400001.0
2008-11-03 19:20:00,125.475,125.49,125.205,125.21,1472300000.0
2008-11-03 19:25:00,125.21,125.605,125.145,125.565,2230600002.0
2008-11-03 19:30:00,125.565,125.7,125.515,125.515,2045200000.0
2008-11-03 19:35:00,125.515,125.525,125.32,125.34,1885100000.0
2008-11-03 19:40:00,125.33,125.34,125.19,125.24,1295700000.0
2008-11-03 19:45:00,125.24,125.39,125.225,125.25,2107800000.0
2008-11-03 19:50:00,125.23,125.23,125.08,125.19,1716400001.0
2008-11-03 19:55:00,125.19,125.405,125.145,125.335,1833100001.0
2008-11-03 20:00:00,125.33,125.455,125.31,125.31,1386400000.0
2008-11-03 20:05:00,125.31,125.31,125.21,125.285,1690799999.0
2008-11-03 20:10:00,125.275,125.48,125.225,125.31,2139300000.0
2008-11-03 20:15:00,125.31,125.345,125.215,125.22,1232100000.0
2008-11-03 20:20:00,125.22,125.22,125.01,125.17,1058400001.0
2008-11-03 20:25:00,125.17,125.335,125.125,125.31,1076000000.0
2008-11-03 20:30:00,125.315,125.485,125.295,125.315,3060199997.0
2008-11-03 20:35:00,125.31,125.51,125.285,125.305,1917000001.0
2008-11-03 20:40:00,125.31,125.48,125.21,125.255,1674700000.0
2008-11-03 20:45:00,125.26,125.265,124.97,125.05,1895300000.0
2008-11-03 20:50:00,125.045,125.12,125.04,125.065,1210800000.0
2008-11-03 20:55:00,125.065,125.08,124.79,124.88,2018399998.0
2008-11-03 21:00:00,124.88,124.95,124.825,124.91,1754200000.0
2008-11-03 21:05:00,124.91,125.07,124.895,124.965,2201900015.0
2008-11-03 21:10:00,124.96,124.97,124.77,124.78,1933200000.0
2008-11-03 21:15:00,124.785,124.855,124.71,124.8,1479600000.0
2008-11-03 21:20:00,124.8,124.93,124.74,124.845,1635000000.0
2008-11-03 21:25:00,124.845,124.915,124.78,124.84,1462100000.0
2008-11-03 21:30:00,124.835,124.9,124.785,124.83,1620400000.0
2008-11-03 21:35:00,124.83,124.965,124.805,124.94,1604100001.0
2008-11-03 21:40:00,124.94,124.945,124.825,124.9,1125000000.0
2008-11-03 21:45:00,124.87,125.355,124.87,125.29,2106300000.0
2008-11-03 21:50:00,125.29,125.315,124.97,125.06,1872399999.0
2008-11-03 21:55:00,125.055,125.11,124.99,125.0,871000001.0
2008-11-03 22:00:00,125.0,125.01,124.86,124.865,1307300000.0
2008-11-03 22:05:00,124.87,125.03,124.845,125.02,1319500000.0
2008-11-03 22:10:00,125.03,125.27,125.025,125.085,1504500000.0
2008-11-03 22:15:00,125.085,125.22,125.045,125.19,1620200000.0
2008-11-03 22:20:00,125.18,125.18,124.955,125.01,1422000000.0
2008-11-03 22:25:00,125.015,125.03,124.905,124.96,960600000.0
2008-11-03 22:30:00,124.955,125.185,124.955,125.185,1332999999.0
2008-11-03 22:35:00,125.185,125.355,125.18,125.26,513000000.0
2008-11-03 22:40:00,125.26,125.33,125.235,125.3,769900000.0
2008-11-03 22:45:00,125.285,125.49,125.26,125.48,723600000.0
2008-11-03 22:50:00,125.48,125.49,125.305,125.325,1243500000.0
2008-11-03 22:55:00,125.325,125.37,125.18,125.22,1242000001.0
2008-11-03 23:00:00,125.21,125.31,125.19,125.3,480700000.0
2008-11-03 23:05:00,125.3,125.37,125.29,125.365,557800002.0
2008-11-03 23:10:00,125.355,125.425,125.355,125.41,677200000.0
2008-11-03 23:15:00,125.42,125.6,125.38,125.52,910600000.0
2008-11-03 23:20:00,125.52,125.55,125.3,125.38,1279199999.0
2008-11-03 23:25:00,125.365,125.46,125.32,125.42,617900000.0
2008-11-03 23:30:00,125.42,125.445,125.38,125.415,750800000.0
2008-11-03 23:35:00,125.41,125.415,125.265,125.3,622800000.0
2008-11-03 23:40:00,125.295,125.35,125.24,125.3,845200004.0
2008-11-03 23:45:00,125.3,125.34,125.205,125.26,1385000009.0
2008-11-03 23:50:00,125.255,125.37,125.225,125.32,724200002.0
2008-11-03 23:55:00,125.32,125.35,125.255,125.285,928200000.0
2008-11-04 00:00:00,125.285,125.3,125.175,125.195,649200000.0
2008-11-04 00:05:00,125.19,125.215,125.1,125.14,783800000.0
2008-11-04 00:10:00,125.13,125.17,124.985,124.99,869600000.0
2008-11-04 00:15:00,124.99,125.23,124.99,125.2,839300000.0
2008-11-04 00:20:00,125.19,125.195,125.06,125.145,985500001.0
2008-11-04 00:25:00,125.155,125.265,125.145,125.22,621200004.0
2008-11-04 00:30:00,125.215,125.22,125.05,125.085,1007000004.0
2008-11-04 00:35:00,125.1,125.19,125.075,125.17,667500000.0
2008-11-04 00:40:00,125.17,125.18,124.98,124.99,1408799986.0
2008-11-04 00:45:00,124.99,125.09,124.81,124.83,875500000.0
2008-11-04 00:50:00,124.81,125.06,124.805,124.86,1672599999.0
2008-11-04 00:55:00,124.86,124.92,124.795,124.92,1482500000.0
2008-11-04 01:00:00,124.905,125.17,124.905,125.165,1167000000.0
2008-11-04 01:05:00,125.16,125.32,125.15,125.305,1164100000.0
2008-11-04 01:10:00,125.305,125.31,125.105,125.105,686400000.0
2008-11-04 01:15:00,125.11,125.125,124.955,124.975,804700000.0
2008-11-04 01:20:00,124.97,125.08,124.97,125.015,996200000.0
2008-11-04 01:25:00,125.03,125.09,125.01,125.045,616800000.0
2008-11-04 01:30:00,125.045,125.065,124.875,124.92,980700002.0
2008-11-04 01:35:00,124.87,124.965,124.84,124.845,1539900000.0
2008-11-04 01:40:00,124.84,124.845,124.58,124.68,1538000005.0
2008-11-04 01:45:00,124.685,124.845,124.675,124.82,950800000.0
2008-11-04 01:50:00,124.815,124.855,124.725,124.76,953000000.0
2008-11-04 01:55:00,124.745,124.86,124.735,124.85,499700000.0
2008-11-04 02:00:00,124.86,125.025,124.845,125.015,559499999.0
2008-11-04 02:05:00,125.015,125.015,124.91,124.91,830899997.0
2008-11-04 02:10:00,124.91,125.27,124.89,125.225,1633299999.0
2008-11-04 02:15:00,125.235,125.47,125.205,125.35,810899998.0
2008-11-04 02:20:00,125.35,125.35,125.03,125.08,1155299999.0
2008-11-04 02:25:00,125.08,125.185,125.035,125.07,965699999.0
2008-11-04 02:30:00,125.055,125.08,124.99,124.99,355800000.0
2008-11-04 02:35:00,124.995,125.055,124.9,124.925,639300000.0
2008-11-04 02:40:00,124.92,124.92,124.69,124.705,632500000.0
2008-11-04 02:45:00,124.705,124.825,124.585,124.805,1280400000.0
2008-11-04 02:50:00,124.82,124.87,124.69,124.76,1148899999.0
2008-11-04 02:55:00,124.75,124.77,124.585,124.68,1272299998.0
2008-11-04 03:00:00,124.64,124.885,124.625,124.775,2340699999.0
2008-11-04 03:05:00,124.77,124.93,124.69,124.7,2520499997.0
2008-11-04 03:10:00,124.7,124.85,124.65,124.715,1141399999.0
2008-11-04 03:15:00,124.715,124.715,124.005,124.025,1210699997.0
2008-11-04 03:20:00,124.03,124.255,123.835,123.835,1135800003.0
2008-11-04 03:25:00,123.83,123.855,123.595,123.765,1315999998.0
2008-11-04 03:30:00,123.765,123.9,123.7,123.83,1125700000.0
2008-11-04 03:35:00,123.825,124.08,123.825,124.05,1265300001.0
2008-11-04 03:40:00,124.05,124.075,123.945,124.0,791500000.0
2008-11-04 03:45:00,123.995,124.285,123.99,124.155,1647000001.0
2008-11-04 03:50:00,124.155,124.345,124.1,124.345,2913400000.0
2008-11-04 03:55:00,124.345,124.685,124.285,124.615,2713899998.0
2008-11-04 04:00:00,124.6,124.67,124.56,124.59,2881600001.0
2008-11-04 04:05:00,124.595,124.9,124.58,124.74,2430800004.0
2008-11-04 04:10:00,124.74,124.87,124.74,124.8,1228800000.0
2008-11-04 04:15:00,124.795,125.15,124.795,125.0,2459799999.0
2008-11-04 04:20:00,125.0,125.0,124.805,124.845,1512800002.0
2008-11-04 04:25:00,124.845,124.95,124.845,124.89,1830800000.0
2008-11-04 04:30:00,124.89,125.135,124.89,124.99,2299900000.0
2008-11-04 04:35:00,124.98,125.015,124.65,124.665,1623300000.0
2008-11-04 04:40:00,124.665,124.745,124.62,124.65,2120200000.0
2008-11-04 04:45:00,124.66,124.71,124.56,124.56,1471200000.0
2008-11-04 04:50:00,124.56,124.675,124.51,124.64,1413200000.0
2008-11-04 04:55:00,124.645,124.645,124.37,124.405,1406600000.0
2008-11-04 05:00:00,124.4,124.485,124.315,124.44,1354000000.0
2008-11-04 05:05:00,124.445,124.455,124.355,124.355,780199999.0
2008-11-04 05:10:00,124.355,124.415,124.27,124.39,1657700000.0
2008-11-04 05:15:00,124.385,124.45,124.295,124.3,1240400000.0
2008-11-04 05:20:00,124.3,124.325,124.16,124.185,1565799999.0
2008-11-04 05:25:00,124.175,124.23,124.02,124.13,2255200000.0
2008-11-04 05:30:00,124.135,124.275,123.775,123.885,2682700003.0
2008-11-04 05:35:00,123.89,124.04,123.825,123.925,2520900001.0
2008-11-04 05:40:00,123.925,124.095,123.92,124.08,1203000000.0
2008-11-04 05:45:00,124.075,124.505,124.075,124.5,1934200000.0
2008-11-04 05:50:00,124.54,124.56,124.12,124.145,3543000002.0
2008-11-04 05:55:00,124.16,124.225,124.115,124.135,1592600002.0
2008-11-04 06:00:00,124.13,124.145,123.89,123.94,2190800000.0
2008-11-04 06:05:00,123.94,124.12,123.78,123.78,2445700003.0
2008-11-04 06:10:00,123.78,123.93,123.6,123.605,3379900001.0
2008-11-04 06:15:00,123.605,123.73,123.475,123.605,2628100001.0
2008-11-04 06:20:00,123.605,123.655,123.4,123.455,2778700003.0
2008-11-04 06:25:00,123.445,123.66,123.44,123.53,2338800000.0
2008-11-04 06:30:00,123.53,123.835,123.45,123.74,1623000000.0
2008-11-04 06:35:00,123.74,123.975,123.6,123.825,1937100002.0
2008-11-04 06:40:00,123.825,123.975,123.76,123.935,2236200002.0
2008-11-04 06:45:00,123.93,124.03,123.895,123.97,1767300002.0
2008-11-04 06:50:00,123.97,124.18,123.965,124.175,1479200000.0
2008-11-04 06:55:00,124.17,124.28,124.075,124.265,2106100001.0
2008-11-04 07:00:00,124.265,124.3,124.035,124.105,2106900000.0
2008-11-04 07:05:00,124.105,124.225,124.08,124.19,1879700000.0
2008-11-04 07:10:00,124.185,124.2,124.09,124.095,2059099998.0
2008-11-04 07:15:00,124.09,124.325,124.02,124.315,1637900000.0
2008-11-04 07:20:00,124.31,124.435,124.175,124.185,2761800001.0
2008-11-04 07:25:00,124.185,124.375,124.18,124.29,2538700003.0
2008-11-04 07:30:00,124.29,124.575,124.27,124.45,1656900000.0
2008-11-04 07:35:00,124.455,124.46,124.265,124.27,1444300000.0
2008-11-04 07:40:00,124.27,124.295,124.0,124.105,2491800000.0
2008-11-04 07:45:00,124.105,124.33,124.085,124.18,2187200000.0
2008-11-04 07:50:00,124.18,124.36,124.165,124.335,1949300000.0
2008-11-04 07:55:00,124.33,124.485,124.29,124.485,2279700008.0
2008-11-04 08:00:00,124.485,124.79,124.475,124.59,3170200001.0
2008-11-04 08:05:00,124.58,124.655,124.535,124.595,2003599999.0
2008-11-04 08:10:00,124.595,124.89,124.57,124.88,1807300000.0
2008-11-04 08:15:00,124.88,124.985,124.665,124.955,1927900000.0
2008-11-04 08:20:00,124.96,124.97,124.665,124.67,2208000002.0
2008-11-04 08:25:00,124.67,124.71,124.41,124.655,2129999999.0
2008-11-04 08:30:00,124.665,124.7,124.52,124.59,2194099999.0
2008-11-04 08:35:00,124.59,124.76,124.545,124.61,1884000000.0
2008-11-04 08:40:00,124.62,124.79,124.6,124.725,1314000000.0
2008-11-04 08:45:00,124.73,124.73,124.45,124.605,1757800000.0
2008-11-04 08:50:00,124.6,124.61,124.44,124.54,2302800000.0
2008-11-04 08:55:00,124.54,124.605,124.46,124.5,1917400000.0
2008-11-04 09:00:00,124.495,124.915,124.495,124.795,3005600001.0
2008-11-04 09:05:00,124.8,124.865,124.625,124.645,2438500001.0
2008-11-04 09:10:00,124.64,124.8,124.47,124.57,2493900000.0
2008-11-04 09:15:00,124.58,124.86,124.54,124.85,2838199997.0
2008-11-04 09:20:00,124.85,124.89,124.65,124.79,2792900004.0
2008-11-04 09:25:00,124.78,125.36,124.78,125.24,2779400001.0
2008-11-04 09:30:00,125.24,125.38,125.09,125.24,2786700002.0
2008-11-04 09:35:00,125.24,125.4,125.14,125.205,2438100000.0
2008-11-04 09:40:00,125.205,125.23,125.14,125.21,1496900000.0
2008-11-04 09:45:00,125.21,125.315,125.115,125.17,1533600000.0
2008-11-04 09:50:00,125.165,125.405,125.14,125.325,2103900000.0
2008-11-04 09:55:00,125.325,125.335,125.035,125.285,2202400001.0
2008-11-04 10:00:00,125.29,125.29,124.815,124.84,2603100002.0
2008-11-04 10:05:00,124.845,125.0,124.84,124.875,1344600000.0
2008-11-04 10:10:00,124.88,125.18,124.86,125.12,1692400000.0
2008-11-04 10:15:00,125.12,125.285,125.045,125.285,1481300000.0
2008-11-04 10:20:00,125.285,125.89,125.285,125.62,2122600000.0
2008-11-04 10:25:00,125.62,125.71,125.495,125.535,2303100002.0
2008-11-04 10:30:00,125.54,125.74,125.385,125.48,2158200000.0
2008-11-04 10:35:00,125.475,125.485,125.075,125.245,1968200000.0
2008-11-04 10:40:00,125.24,125.375,125.09,125.125,2072500000.0
2008-11-04 10:45:00,125.135,125.49,125.1,125.44,2020400000.0
2008-11-04 10:50:00,125.44,125.515,125.265,125.3,1663800000.0
2008-11-04 10:55:00,125.3,125.73,125.295,125.73,1867900000.0
2008-11-04 11:00:00,125.73,125.815,125.285,125.345,2633800003.0
2008-11-04 11:05:00,125.35,125.47,125.225,125.31,2379600000.0
2008-11-04 11:10:00,125.31,125.35,125.22,125.245,2147400000.0
2008-11-04 11:15:00,125.25,125.5,125.24,125.43,2681600000.0
2008-11-04 11:20:00,125.43,125.52,125.345,125.35,1898500000.0
2008-11-04 11:25:00,125.35,125.61,125.33,125.59,1715400000.0
2008-11-04 11:30:00,125.59,125.625,125.355,125.445,2335400001.0
2008-11-04 11:35:00,125.455,125.475,125.165,125.475,2363400000.0
2008-11-04 11:40:00,125.485,125.63,125.435,125.6,2785100002.0
2008-11-04 11:45:00,125.6,125.665,125.52,125.61,2856000003.0
2008-11-04 11:50:00,125.615,125.865,125.43,125.77,3294300002.0
2008-11-04 11:55:00,125.77,126.03,125.6,125.99,2800900002.0
2008-11-04 12:00:00,126.0,126.06,125.925,126.0,2116399997.0
2008-11-04 12:05:00,126.0,126.06,125.885,126.05,2141900002.0
2008-11-04 12:10:00,126.05,126.325,126.035,126.275,2772400001.0
2008-11-04 12:15:00,126.275,126.44,126.24,126.31,2503200002.0
2008-11-04 12:20:00,126.31,126.695,126.305,126.68,2168599992.0
2008-11-04 12:25:00,126.68,127.055,126.665,126.925,2807300001.0
2008-11-04 12:30:00,126.925,126.935,126.765,126.865,2288999999.0
2008-11-04 12:35:00,126.865,126.92,126.78,126.83,1997599997.0
2008-11-04 12:40:00,126.83,126.83,126.49,126.5,1342700000.0
2008-11-04 12:45:00,126.5,126.765,126.475,126.71,3665499975.0
2008-11-04 12:50:00,126.71,126.775,126.655,126.73,3404599921.0
2008-11-04 12:55:00,126.73,126.76,126.625,126.725,2270599972.0
2008-11-04 13:00:00,126.725,126.825,126.645,126.815,1618700000.0
2008-11-04 13:05:00,126.815,126.825,126.735,126.805,4230799953.0
2008-11-04 13:10:00,126.82,126.855,126.79,126.795,3559699981.0
2008-11-04 13:15:00,126.8,126.825,126.59,126.66,1779699997.0
2008-11-04 13:20:00,126.65,126.715,126.595,126.715,1684599984.0
2008-11-04 13:25:00,126.715,126.855,126.655,126.85,1607300000.0
2008-11-04 13:30:00,126.84,126.87,126.69,126.72,1916900000.0
2008-11-04 13:35:00,126.73,126.88,126.695,126.77,1378000001.0
2008-11-04 13:40:00,126.78,126.945,126.76,126.945,1835399993.0
2008-11-04 13:45:00,126.945,127.52,126.945,127.4,2371099994.0
2008-11-04 13:50:00,127.395,127.56,127.33,127.44,1729500000.0
2008-11-04 13:55:00,127.435,127.445,127.285,127.295,1548900001.0
2008-11-04 14:00:00,127.295,127.315,127.015,127.025,1930900000.0
2008-11-04 14:05:00,127.025,127.1,126.9,127.02,1672400000.0
2008-11-04 14:10:00,127.02,127.325,127.015,127.275,1724900000.0
2008-11-04 14:15:00,127.275,127.405,127.255,127.27,2126900001.0
2008-11-04 14:20:00,127.275,127.395,127.22,127.245,1583700000.0
2008-11-04 14:25:00,127.245,127.615,127.235,127.47,1762300000.0
2008-11-04 14:30:00,127.47,127.62,127.465,127.5,1867400000.0
2008-11-04 14:35:00,127.5,127.615,127.42,127.595,1846100000.0
2008-11-04 14:40:00,127.59,127.93,127.585,127.795,1862499995.0
2008-11-04 14:45:00,127.78,127.97,127.77,127.92,2085300000.0
2008-11-04 14:50:00,127.925,127.97,127.76,127.815,1580400000.0
2008-11-04 14:55:00,127.815,127.935,127.79,127.855,1022200000.0
2008-11-04 15:00:00,127.855,128.025,127.69,127.71,1049500000.0
2008-11-04 15:05:00,127.705,127.78,127.65,127.69,1029600000.0
2008-11-04 15:10:00,127.695,127.71,127.31,127.335,1459100000.0
2008-11-04 15:15:00,127.35,127.51,127.27,127.28,1515900000.0
2008-11-04 15:20:00,127.275,127.475,127.16,127.395,1413000000.0
2008-11-04 15:25:00,127.395,127.66,127.37,127.55,1657700000.0
2008-11-04 15:30:00,127.55,127.8,127.535,127.595,1625399999.0
2008-11-04 15:35:00,127.595,127.675,127.22,127.265,1448900000.0
2008-11-04 15:40:00,127.265,127.28,127.08,127.135,1690100000.0
2008-11-04 15:45:00,127.125,127.24,127.085,127.17,1275000000.0
2008-11-04 15:50:00,127.17,127.255,127.13,127.2,915800000.0
2008-11-04 15:55:00,127.195,127.32,127.04,127.32,1509700000.0
2008-11-04 16:00:00,127.32,127.595,127.31,127.51,1990099999.0
2008-11-04 16:05:00,127.505,127.555,127.335,127.35,1633200000.0
2008-11-04 16:10:00,127.35,127.415,127.19,127.21,983600000.0
2008-11-04 16:15:00,127.21,127.43,127.2,127.415,1472800002.0
2008-11-04 16:20:00,127.415,127.61,127.41,127.5,1343100000.0
2008-11-04 16:25:00,127.5,127.63,127.475,127.55,1108600000.0
2008-11-04 16:30:00,127.54,127.81,127.515,127.79,1473600000.0
2008-11-04 16:35:00,127.79,128.165,127.71,128.09,1730699996.0
2008-11-04 16:40:00,128.085,128.245,127.885,128.245,1806100000.0
2008-11-04 16:45:00,128.235,128.29,128.1,128.17,1692500000.0
2008-11-04 16:50:00,128.175,128.3,128.035,128.055,1543600001.0
2008-11-04 16:55:00,128.055,128.07,127.78,127.79,1573800000.0
2008-11-04 17:00:00,127.79,127.86,127.64,127.805,1583200000.0
2008-11-04 17:05:00,127.8,127.965,127.78,127.94,1241100000.0
2008-11-04 17:10:00,127.94,128.15,127.935,128.145,1626800000.0
2008-11-04 17:15:00,128.145,128.28,127.945,128.24,1629600001.0
2008-11-04 17:20:00,128.24,128.365,128.095,128.19,1804400000.0
2008-11-04 17:25:00,128.19,128.355,128.075,128.345,1305100000.0
2008-11-04 17:30:00,128.34,128.77,128.3,128.75,1538400000.0
2008-11-04 17:35:00,128.75,129.205,128.745,129.155,1658200000.0
2008-11-04 17:40:00,129.155,129.225,128.94,129.125,2346400000.0
2008-11-04 17:45:00,129.125,129.53,129.1,129.5,1674400000.0
2008-11-04 17:50:00,129.495,129.495,129.27,129.315,1480200000.0
2008-11-04 17:55:00,129.315,129.37,129.11,129.305,1525300001.0
2008-11-04 18:00:00,129.305,129.5,129.235,129.49,1526300000.0
2008-11-04 18:05:00,129.49,129.695,129.465,129.575,2000299999.0
2008-11-04 18:10:00,129.575,129.855,129.57,129.81,1705700000.0
2008-11-04 18:15:00,129.805,129.96,129.76,129.93,1880600000.0
2008-11-04 18:20:00,129.935,130.055,129.71,129.895,2875000000.0
2008-11-04 18:25:00,129.885,130.01,129.785,129.81,3605500001.0
2008-11-04 18:30:00,129.81,130.43,129.8,130.42,2134300000.0
2008-11-04 18:35:00,130.405,130.615,130.35,130.45,3505099999.0
2008-11-04 18:40:00,130.45,130.455,130.22,130.32,2324200000.0
2008-11-04 18:45:00,130.32,130.405,130.16,130.395,1719200000.0
2008-11-04 18:50:00,130.4,130.71,130.39,130.66,2255000000.0
2008-11-04 18:55:00,130.645,130.84,130.525,130.825,2072600000.0
2008-11-04 19:00:00,130.82,130.865,130.54,130.54,1833300004.0
2008-11-04 19:05:00,130.545,130.625,130.415,130.61,1445900001.0
2008-11-04 19:10:00,130.61,130.865,130.49,130.82,2694100007.0
2008-11-04 19:15:00,130.82,130.97,130.66,130.71,1509900004.0
2008-11-04 19:20:00,130.715,130.82,130.675,130.785,1993200002.0
2008-11-04 19:25:00,130.78,130.785,130.57,130.57,1599200000.0
2008-11-04 19:30:00,130.57,130.575,130.3,130.34,1383300004.0
2008-11-04 19:35:00,130.34,130.41,130.25,130.28,1212800003.0
2008-11-04 19:40:00,130.28,130.305,130.12,130.2,730000000.0
2008-11-04 19:45:00,130.2,130.365,130.2,130.25,1076200004.0
2008-11-04 19:50:00,130.25,130.25,130.145,130.17,1615600003.0
2008-11-04 19:55:00,130.17,130.19,130.02,130.155,2637299999.0
2008-11-04 20:00:00,130.155,130.255,130.125,130.23,3087000037.0
2008-11-04 20:05:00,130.23,130.345,130.22,130.3,1163500005.0
2008-11-04 20:10:00,130.3,130.365,130.065,130.185,1781200005.0
2008-11-04 20:15:00,130.185,130.365,130.08,130.27,2081599999.0
2008-11-04 20:20:00,130.27,130.35,130.24,130.31,1260900007.0
2008-11-04 20:25:00,130.305,130.355,130.25,130.35,1061600001.0
2008-11-04 20:30:00,130.35,130.36,130.05,130.07,1633900010.0
2008-11-04 20:35:00,130.065,130.065,129.805,129.975,1692799997.0
2008-11-04 20:40:00,129.975,130.11,129.97,130.05,1809899997.0
2008-11-04 20:45:00,130.05,130.19,129.99,129.99,1618599999.0
2008-11-04 20:50:00,129.98,130.24,129.87,130.02,2314200001.0
2008-11-04 20:55:00,130.03,130.18,129.985,130.1,2248399996.0
2008-11-04 21:00:00,130.07,130.075,129.635,129.66,2684700004.0
2008-11-04 21:05:00,129.66,129.68,129.435,129.49,2993600004.0
2008-11-04 21:10:00,129.485,129.7,129.485,129.59,2817600014.0
2008-11-04 21:15:00,129.595,129.61,129.4,129.52,2231500005.0
2008-11-04 21:20:00,129.52,129.53,129.35,129.385,2736300007.0
2008-11-04 21:25:00,129.38,129.57,129.365,129.555,2994600003.0
2008-11-04 21:30:00,129.535,129.585,129.4,129.46,1534800001.0
2008-11-04 21:35:00,129.46,129.52,129.34,129.405,1642300002.0
2008-11-04 21:40:00,129.405,129.515,129.405,129.455,1560100007.0
2008-11-04 21:45:00,129.455,129.455,129.195,129.205,1818400004.0
2008-11-04 21:50:00,129.205,129.205,129.075,129.08,948800001.0
2008-11-04 21:55:00,129.07,129.175,128.94,129.155,1280800000.0
2008-11-04 22:00:00,129.16,129.18,128.91,128.955,831900000.0
2008-11-04 22:05:00,128.955,129.055,128.9,129.01,1482700000.0
2008-11-04 22:10:00,129.01,129.135,128.915,129.125,1052100000.0
2008-11-04 22:15:00,129.13,129.255,129.11,129.255,1191700000.0
2008-11-04 22:20:00,129.26,129.275,129.12,129.23,837800000.0
2008-11-04 22:25:00,129.23,129.36,129.22,129.29,723300000.0
2008-11-04 22:30:00,129.28,129.605,129.26,129.59,1194600000.0
2008-11-04 22:35:00,129.61,129.64,129.59,129.605,1323300000.0
2008-11-04 22:40:00,129.59,129.72,129.515,129.59,1424500002.0
2008-11-04 22:45:00,129.6,129.76,129.58,129.725,1463799999.0
2008-11-04 22:50:00,129.72,129.73,129.55,129.61,1633800007.0
2008-11-04 22:55:00,129.61,129.76,129.57,129.675,1793400004.0
2008-11-04 23:00:00,129.675,129.74,129.61,129.74,689000000.0
2008-11-04 23:05:00,129.74,129.765,129.685,129.76,842200002.0
2008-11-04 23:10:00,129.755,129.8,129.735,129.78,518200000.0
2008-11-04 23:15:00,129.78,129.955,129.71,129.925,1294200000.0
2008-11-04 23:20:00,129.93,129.99,129.905,129.92,1003900000.0
2008-11-04 23:25:00,129.92,129.945,129.78,129.855,1874300001.0
2008-11-04 23:30:00,129.87,129.87,129.46,129.47,1667500000.0
2008-11-04 23:35:00,129.47,129.52,129.24,129.3,1545000000.0
2008-11-04 23:40:00,129.305,129.49,129.27,129.47,1228100001.0
2008-11-04 23:45:00,129.47,129.495,129.315,129.4,1571700021.0
2008-11-04 23:50:00,129.4,129.425,129.35,129.365,1167600000.0
2008-11-04 23:55:00,129.38,129.45,129.37,129.42,869000000.0
2008-11-05 00:00:00,129.42,129.475,129.36,129.375,741600000.0
2008-11-05 00:05:00,129.395,129.45,129.365,129.4,320100000.0
2008-11-05 00:10:00,129.4,129.47,129.375,129.47,468000000.0
2008-11-05 00:15:00,129.47,129.71,129.46,129.71,921000000.0
2008-11-05 00:20:00,129.72,129.875,129.685,129.85,1375600000.0
2008-11-05 00:25:00,129.845,129.87,129.645,129.79,1033900000.0
2008-11-05 00:30:00,129.79,129.795,129.58,129.58,876000000.0
2008-11-05 00:35:00,129.57,129.64,129.495,129.61,1163200000.0
2008-11-05 00:40:00,129.61,129.76,129.6,129.71,451600000.0
2008-11-05 00:45:00,129.58,129.765,129.555,129.64,896700000.0
2008-11-05 00:50:00,129.64,129.71,129.625,129.66,746000000.0
2008-11-05 00:55:00,129.67,129.695,129.615,129.65,280400000.0
2008-11-05 01:00:00,129.65,129.675,129.63,129.645,898900000.0
2008-11-05 01:05:00,129.66,129.985,129.65,129.985,1305000000.0
2008-11-05 01:10:00,129.975,130.07,128.96,129.0,962600000.0
2008-11-05 01:15:00,130.015,130.175,130.015,130.045,1101500000.0
2008-11-05 01:20:00,130.04,130.04,129.925,129.925,620200000.0
2008-11-05 01:25:00,129.925,129.935,129.77,129.78,1502100001.0
2008-11-05 01:30:00,129.795,129.91,129.7,129.895,1354900003.0
2008-11-05 01:35:00,129.9,129.945,129.705,129.73,1239200000.0
2008-11-05 01:40:00,129.73,129.83,129.58,129.58,1964599999.0
2008-11-05 01:45:00,129.58,129.64,129.485,129.52,1768500000.0
2008-11-05 01:50:00,129.515,129.57,129.455,129.545,1413500000.0
2008-11-05 01:55:00,129.54,129.585,129.495,129.52,846100000.0
2008-11-05 02:00:00,129.52,129.53,129.39,129.39,1420100000.0
2008-11-05 02:05:00,129.39,129.405,129.155,129.18,1713400000.0
2008-11-05 02:10:00,129.175,129.185,128.825,128.99,1707699997.0
2008-11-05 02:15:00,128.99,129.01,128.67,128.8,2067399999.0
2008-11-05 02:20:00,128.8,128.8,128.58,128.66,2567100000.0
2008-11-05 02:25:00,128.66,128.75,128.51,128.535,1970500000.0
2008-11-05 02:30:00,128.54,128.725,128.52,128.72,2122999999.0
2008-11-05 02:35:00,128.72,129.02,128.7,129.01,1823900000.0
2008-11-05 02:40:00,129.01,129.24,128.99,129.14,1473400000.0
2008-11-05 02:45:00,129.135,129.37,129.13,129.16,1953400002.0
2008-11-05 02:50:00,129.165,129.225,128.94,129.21,2364000000.0
2008-11-05 02:55:00,129.215,129.215,129.005,129.1,2245500000.0
2008-11-05 03:00:00,129.085,129.29,129.04,129.2,1348000000.0
2008-11-05 03:05:00,129.2,129.2,128.895,128.9,1109200000.0
2008-11-05 03:10:00,128.9,128.905,128.59,128.605,2116600000.0
2008-11-05 03:15:00,128.6,128.905,128.595,128.76,1616299999.0
2008-11-05 03:20:00,128.76,128.76,128.375,128.505,2886345000.0
2008-11-05 03:25:00,128.525,128.955,128.515,128.67,2788200001.0
2008-11-05 03:30:00,128.665,128.69,128.51,128.585,1518900001.0
2008-11-05 03:35:00,128.6,128.785,128.55,128.595,2625800000.0
2008-11-05 03:40:00,128.6,128.675,128.56,128.64,2003000000.0
2008-11-05 03:45:00,128.635,128.735,128.56,128.725,2339100000.0
2008-11-05 03:50:00,128.725,128.91,128.71,128.8,2342600000.0
2008-11-05 03:55:00,128.795,128.82,128.7,128.715,3117300000.0
2008-11-05 04:00:00,128.715,128.86,128.655,128.8,3034700000.0
2008-11-05 04:05:00,128.8,128.805,128.685,128.71,2625200000.0
2008-11-05 04:10:00,128.71,128.93,128.655,128.895,2314100000.0
2008-11-05 04:15:00,128.89,128.91,128.785,128.88,2792600000.0
2008-11-05 04:20:00,128.875,128.88,128.685,128.79,2159700000.0
2008-11-05 04:25:00,128.795,128.93,128.76,128.88,3253700000.0
2008-11-05 04:30:00,128.89,129.14,128.825,129.11,2714600002.0
2008-11-05 04:35:00,129.105,129.435,129.06,129.345,2801800000.0
2008-11-05 04:40:00,129.34,129.465,129.3,129.31,2116500000.0
2008-11-05 04:45:00,129.29,129.335,129.075,129.085,3198100002.0
2008-11-05 04:50:00,129.09,129.11,128.72,128.865,3532700003.0
2008-11-05 04:55:00,128.865,128.985,128.865,128.965,2287100000.0
2008-11-05 05:00:00,128.97,129.025,128.83,129.01,2034700000.0
2008-11-05 05:05:00,129.01,129.08,129.0,129.06,1559200000.0
2008-11-05 05:10:00,129.06,129.335,129.02,129.325,2766700000.0
2008-11-05 05:15:00,129.33,129.42,129.25,129.27,2409100001.0
2008-11-05 05:20:00,129.27,129.3,129.215,129.3,1130200000.0
2008-11-05 05:25:00,129.295,129.37,129.26,129.315,1912700001.0
2008-11-05 05:30:00,129.315,129.335,129.245,129.27,1041300000.0
2008-11-05 05:35:00,129.26,129.26,128.99,129.015,2216000000.0
2008-11-05 05:40:00,129.015,129.095,128.915,129.065,1269800000.0
2008-11-05 05:45:00,129.07,129.08,129.025,129.06,1033500000.0
2008-11-05 05:50:00,129.055,129.145,129.02,129.13,1336100000.0
2008-11-05 05:55:00,129.14,129.36,129.105,129.22,2362500000.0
2008-11-05 06:00:00,129.22,129.295,129.205,129.21,1104100000.0
2008-11-05 06:05:00,129.21,129.295,128.82,128.84,3193400002.0
2008-11-05 06:10:00,128.845,128.845,128.28,128.445,4590500001.0
2008-11-05 06:15:00,128.45,128.495,127.815,127.91,3937400002.0
2008-11-05 06:20:00,127.91,128.33,127.89,128.29,3598300001.0
2008-11-05 06:25:00,128.29,128.395,128.12,128.18,1956700001.0
2008-11-05 06:30:00,128.18,128.35,128.075,128.085,1997500000.0
2008-11-05 06:35:00,128.085,128.13,127.25,127.515,3765800001.0
2008-11-05 06:40:00,127.52,127.9,127.47,127.795,3421700002.0
2008-11-05 06:45:00,127.79,127.8,127.57,127.62,2404800000.0
2008-11-05 06:50:00,127.62,127.73,127.61,127.67,1581700000.0
2008-11-05 06:55:00,127.67,127.815,127.655,127.815,1643700000.0
2008-11-05 07:00:00,127.815,127.815,127.425,127.53,2607400000.0
2008-11-05 07:05:00,127.54,127.56,127.355,127.5,2968700002.0
2008-11-05 07:10:00,127.52,127.525,127.435,127.435,1745700000.0
2008-11-05 07:15:00,127.45,127.45,127.2,127.415,3831600000.0
2008-11-05 07:20:00,127.41,127.67,127.405,127.64,2960199998.0
2008-11-05 07:25:00,127.645,127.73,127.57,127.67,3996200012.0
2008-11-05 07:30:00,127.67,127.69,127.41,127.44,4093300015.0
2008-11-05 07:35:00,127.435,127.94,127.43,127.795,2690300000.0
2008-11-05 07:40:00,127.795,128.03,127.78,127.99,2500000000.0
2008-11-05 07:45:00,127.99,128.17,127.92,128.105,3447700000.0
2008-11-05 07:50:00,128.105,128.105,127.71,127.83,2695200001.0
2008-11-05 07:55:00,127.845,128.13,127.805,128.12,2655000000.0
2008-11-05 08:00:00,128.135,128.49,127.98,128.44,2873900000.0
2008-11-05 08:05:00,128.44,128.44,128.25,128.25,2015900000.0
2008-11-05 08:10:00,128.24,128.35,128.195,128.245,2096500000.0
2008-11-05 08:15:00,128.25,128.265,128.16,128.26,1246700000.0
2008-11-05 08:20:00,128.25,128.87,128.24,128.67,2742800001.0
2008-11-05 08:25:00,128.66,128.88,128.6,128.815,2048800000.0
2008-11-05 08:30:00,128.81,128.82,128.345,128.36,2371500000.0
2008-11-05 08:35:00,128.365,128.71,128.365,128.695,2250900000.0
2008-11-05 08:40:00,128.695,128.755,128.525,128.57,2395400000.0
2008-11-05 08:45:00,128.56,128.67,128.45,128.63,2163800000.0
2008-11-05 08:50:00,128.625,128.625,128.46,128.46,1202300000.0
2008-11-05 08:55:00,128.46,128.46,128.1,128.17,1913000000.0
2008-11-05 09:00:00,128.18,128.29,127.74,127.845,3465299998.0
2008-11-05 09:05:00,127.845,127.92,127.66,127.915,4430899991.0
2008-11-05 09:10:00,127.92,128.115,127.735,127.81,4484500004.0
2008-11-05 09:15:00,127.815,127.815,127.47,127.56,4842700006.0
2008-11-05 09:20:00,127.57,127.775,127.465,127.705,4669800000.0
2008-11-05 09:25:00,127.705,127.945,127.695,127.85,4095100001.0
2008-11-05 09:30:00,127.855,128.055,127.735,127.79,3981500001.0
2008-11-05 09:35:00,127.79,128.0,127.735,127.795,3643500003.0
2008-11-05 09:40:00,127.79,127.845,127.46,127.46,2468400000.0
2008-11-05 09:45:00,127.46,127.515,127.345,127.475,1858700000.0
2008-11-05 09:50:00,127.475,127.75,127.445,127.675,1763899999.0
2008-11-05 09:55:00,127.68,127.68,127.45,127.61,2397800000.0
2008-11-05 10:00:00,127.595,127.975,127.515,127.78,2600100000.0
2008-11-05 10:05:00,127.78,127.785,127.34,127.35,1936500000.0
2008-11-05 10:10:00,127.35,127.36,127.07,127.235,2211900000.0
2008-11-05 10:15:00,127.23,127.245,126.835,126.97,2630500000.0
2008-11-05 10:20:00,126.97,127.12,126.7,126.71,2362400000.0
2008-11-05 10:25:00,126.705,126.875,126.545,126.785,2866000000.0
2008-11-05 10:30:00,126.78,127.045,126.72,126.925,2234400000.0
2008-11-05 10:35:00,126.925,127.06,126.845,126.86,2130500000.0
2008-11-05 10:40:00,126.875,127.165,126.79,127.165,1639100000.0
2008-11-05 10:45:00,127.165,127.51,127.135,127.28,2358600002.0
2008-11-05 10:50:00,127.275,127.565,127.265,127.55,2099100000.0
2008-11-05 10:55:00,127.555,127.65,127.515,127.6,1888000000.0
2008-11-05 11:00:00,127.6,127.62,127.265,127.275,1595600000.0
2008-11-05 11:05:00,127.275,127.475,127.2,127.405,2043900000.0
2008-11-05 11:10:00,127.39,127.43,127.08,127.195,1820600000.0
2008-11-05 11:15:00,127.195,127.27,126.965,127.075,1840100000.0
2008-11-05 11:20:00,127.075,127.075,126.87,126.905,2444100000.0
2008-11-05 11:25:00,126.91,127.12,126.9,127.045,1234000000.0
2008-11-05 11:30:00,127.05,127.05,126.885,126.91,1371100000.0
2008-11-05 11:35:00,126.91,126.96,126.795,126.81,1373300000.0
2008-11-05 11:40:00,126.81,126.81,126.515,126.675,2139000000.0
2008-11-05 11:45:00,126.68,126.68,126.255,126.555,1819600000.0
2008-11-05 11:50:00,126.56,126.565,126.235,126.235,1460400000.0
2008-11-05 11:55:00,126.245,126.285,126.045,126.21,1757900000.0
2008-11-05 12:00:00,126.225,126.45,126.16,126.34,1450700000.0
2008-11-05 12:05:00,126.335,126.435,126.295,126.435,1043000000.0
2008-11-05 12:10:00,126.44,126.475,126.325,126.385,1127600000.0
2008-11-05 12:15:00,126.385,126.45,126.335,126.42,748000000.0
2008-11-05 12:20:00,126.42,126.47,126.35,126.47,1403200000.0
2008-11-05 12:25:00,126.47,126.86,126.465,126.775,1298800000.0
2008-11-05 12:30:00,126.775,126.78,126.565,126.575,1327600000.0
2008-11-05 12:35:00,126.575,126.955,126.505,126.945,1663200000.0
2008-11-05 12:40:00,126.93,127.005,126.85,126.94,1696900000.0
2008-11-05 12:45:00,126.94,127.565,126.935,127.48,2044599999.0
2008-11-05 12:50:00,127.48,127.635,127.265,127.33,2220999999.0
2008-11-05 12:55:00,127.325,127.34,127.195,127.215,1846700000.0
2008-11-05 13:00:00,127.215,127.425,127.215,127.345,1540900000.0
2008-11-05 13:05:00,127.35,127.41,127.2,127.385,1704400000.0
2008-11-05 13:10:00,127.38,127.58,127.355,127.405,2331600000.0
2008-11-05 13:15:00,127.41,127.465,127.26,127.395,1600300006.0
2008-11-05 13:20:00,127.395,127.63,127.39,127.4,1332600000.0
2008-11-05 13:25:00,127.4,127.4,127.165,127.255,1119200000.0
2008-11-05 13:30:00,127.245,127.38,127.13,127.21,1359400000.0
2008-11-05 13:35:00,127.205,127.39,127.205,127.37,1347200000.0
2008-11-05 13:40:00,127.37,127.55,127.335,127.525,1514800000.0
2008-11-05 13:45:00,127.525,127.98,127.525,127.925,2519700002.0
2008-11-05 13:50:00,127.925,128.57,127.925,128.455,2242929997.0
2008-11-05 13:55:00,128.455,128.78,128.415,128.595,2115100000.0
2008-11-05 14:00:00,128.585,128.6,128.435,128.535,2159000000.0
2008-11-05 14:05:00,128.51,128.83,128.495,128.59,2531500000.0
2008-11-05 14:10:00,128.585,128.645,128.395,128.545,1813300000.0
2008-11-05 14:15:00,128.54,128.58,128.385,128.395,1952900000.0
2008-11-05 14:20:00,128.395,128.425,128.305,128.305,1428000000.0
2008-11-05 14:25:00,128.305,128.51,128.25,128.345,1736700000.0
2008-11-05 14:30:00,128.335,128.335,127.78,127.82,1695200000.0
2008-11-05 14:35:00,127.835,127.995,127.76,127.98,2792500001.0
2008-11-05 14:40:00,127.98,128.21,127.84,127.915,1891600000.0
2008-11-05 14:45:00,127.89,127.91,127.64,127.765,1810100000.0
2008-11-05 14:50:00,127.765,127.86,127.67,127.82,1449600000.0
2008-11-05 14:55:00,127.82,127.915,127.625,127.875,1427000000.0
2008-11-05 15:00:00,127.87,127.885,127.39,127.39,1339700000.0
2008-11-05 15:05:00,127.39,127.52,127.23,127.425,1717200000.0
2008-11-05 15:10:00,127.42,127.51,127.28,127.36,2113500000.0
2008-11-05 15:15:00,127.37,127.415,126.905,127.05,2150900000.0
2008-11-05 15:20:00,127.045,127.16,127.015,127.09,2140700000.0
2008-11-05 15:25:00,127.09,127.315,126.94,127.09,2051600000.0
2008-11-05 15:30:00,127.09,127.44,127.09,127.335,2623899998.0
2008-11-05 15:35:00,127.335,127.43,127.24,127.4,2450600000.0
2008-11-05 15:40:00,127.41,127.495,127.34,127.405,2595499999.0
2008-11-05 15:45:00,127.405,127.785,127.405,127.7,2285799998.0
2008-11-05 15:50:00,127.7,127.905,127.62,127.71,2309900001.0
2008-11-05 15:55:00,127.71,127.84,127.59,127.605,2129299999.0
2008-11-05 16:00:00,127.605,127.83,127.59,127.83,2801900000.0
2008-11-05 16:05:00,127.825,127.885,127.7,127.76,2890600000.0
2008-11-05 16:10:00,127.76,127.76,127.47,127.505,1992900000.0
2008-11-05 16:15:00,127.5,127.56,127.365,127.495,1808800000.0
2008-11-05 16:20:00,127.49,127.715,127.47,127.645,2324699999.0
2008-11-05 16:25:00,127.655,127.79,127.61,127.67,1636500000.0
2008-11-05 16:30:00,127.67,127.905,127.49,127.545,2130600000.0
2008-11-05 16:35:00,127.55,127.8,127.495,127.71,1815300000.0
2008-11-05 16:40:00,127.71,127.76,127.26,127.265,1948500000.0
2008-11-05 16:45:00,127.26,127.515,127.135,127.35,1922500000.0
2008-11-05 16:50:00,127.355,127.66,127.305,127.66,2162100000.0
2008-11-05 16:55:00,127.655,128.005,127.58,127.95,2212199999.0
2008-11-05 17:00:00,127.95,128.43,127.875,128.365,2608300000.0
2008-11-05 17:05:00,128.375,128.895,128.2,128.865,2172499999.0
2008-11-05 17:10:00,128.865,128.97,128.61,128.94,2058200000.0
2008-11-05 17:15:00,128.945,129.73,128.945,129.695,2121700001.0
2008-11-05 17:20:00,129.7,129.975,129.535,129.615,2300500000.0
2008-11-05 17:25:00,129.615,129.76,129.48,129.665,3102000001.0
2008-11-05 17:30:00,129.665,130.065,129.66,129.735,2951900002.0
2008-11-05 17:35:00,129.735,129.865,129.54,129.695,3106000003.0
2008-11-05 17:40:00,129.69,130.06,129.68,129.905,4006699996.0
2008-11-05 17:45:00,129.9,130.065,129.72,130.05,2354500001.0
2008-11-05 17:50:00,130.05,130.115,129.625,129.91,2370300000.0
2008-11-05 17:55:00,129.91,129.945,129.595,129.77,2440700000.0
2008-11-05 18:00:00,129.765,129.91,129.675,129.675,2474800000.0
2008-11-05 18:05:00,129.665,129.73,129.48,129.505,2311000001.0
2008-11-05 18:10:00,129.505,129.635,129.41,129.61,1999400000.0
2008-11-05 18:15:00,129.605,129.71,129.33,129.49,2866999999.0
2008-11-05 18:20:00,129.49,129.53,129.075,129.105,2114700000.0
2008-11-05 18:25:00,129.095,129.18,128.96,129.005,2388300000.0
2008-11-05 18:30:00,129.01,129.01,128.665,128.79,2666499999.0
2008-11-05 18:35:00,128.79,128.91,128.725,128.76,2467500001.0
2008-11-05 18:40:00,128.76,129.045,128.705,128.9,2634000000.0
2008-11-05 18:45:00,128.91,128.91,128.545,128.69,3037400000.0
2008-11-05 18:50:00,128.695,128.765,128.41,128.745,2790800001.0
2008-11-05 18:55:00,128.74,129.035,128.68,129.01,2636400000.0
2008-11-05 19:00:00,129.01,129.02,128.845,128.915,2467700000.0
2008-11-05 19:05:00,128.92,129.07,128.81,128.98,2428000000.0
2008-11-05 19:10:00,128.975,129.0,128.73,128.745,2744400000.0
2008-11-05 19:15:00,128.755,128.77,128.44,128.57,2024200000.0
2008-11-05 19:20:00,128.57,128.715,128.49,128.54,2223300000.0
2008-11-05 19:25:00,128.54,128.61,128.34,128.37,2553300000.0
2008-11-05 19:30:00,128.365,128.535,128.355,128.44,2146800000.0
2008-11-05 19:35:00,128.44,128.455,127.955,128.03,2662399999.0
2008-11-05 19:40:00,128.035,128.035,127.63,127.895,2726000001.0
2008-11-05 19:45:00,127.895,128.465,127.88,128.44,2638900000.0
2008-11-05 19:50:00,128.385,128.405,128.08,128.185,3185900003.0
2008-11-05 19:55:00,128.19,128.75,128.15,128.74,3146399996.0
2008-11-05 20:00:00,128.755,128.77,128.425,128.5,2513500000.0
2008-11-05 20:05:00,128.5,128.61,128.345,128.555,2769100000.0
2008-11-05 20:10:00,128.555,128.895,128.55,128.725,3295000000.0
2008-11-05 20:15:00,128.725,128.87,128.725,128.835,3023000000.0
2008-11-05 20:20:00,128.83,128.84,128.585,128.655,2600200000.0
2008-11-05 20:25:00,128.655,128.72,128.39,128.61,2569999999.0
2008-11-05 20:30:00,128.61,128.645,128.375,128.41,2290399999.0
2008-11-05 20:35:00,128.405,128.615,128.25,128.42,2990800000.0
2008-11-05 20:40:00,128.42,128.725,128.395,128.69,2980600000.0
2008-11-05 20:45:00,128.705,128.805,128.575,128.685,2199400000.0
2008-11-05 20:50:00,128.695,128.7,128.48,128.505,1673100000.0
2008-11-05 20:55:00,128.5,128.515,128.4,128.435,1563400000.0
2008-11-05 21:00:00,128.435,128.605,128.22,128.23,1569400000.0
2008-11-05 21:05:00,128.235,128.36,128.11,128.175,2260700000.0
2008-11-05 21:10:00,128.18,128.395,128.105,128.335,1695000000.0
2008-11-05 21:15:00,128.34,128.435,128.265,128.345,1494200000.0
2008-11-05 21:20:00,128.345,128.365,128.17,128.32,2382400000.0
2008-11-05 21:25:00,128.295,128.445,128.24,128.355,2542600000.0
2008-11-05 21:30:00,128.36,128.755,128.3,128.705,2038100000.0
2008-11-05 21:35:00,128.705,128.725,128.51,128.62,2087900000.0
2008-11-05 21:40:00,128.625,128.68,128.415,128.675,1776300000.0
2008-11-05 21:45:00,128.675,128.73,128.51,128.555,1858000000.0
2008-11-05 21:50:00,128.555,128.65,128.455,128.61,2082400000.0
2008-11-05 21:55:00,128.6,128.655,128.51,128.52,1721500000.0
2008-11-05 22:00:00,128.52,128.555,128.44,128.45,1553600000.0
2008-11-05 22:05:00,128.45,128.54,128.31,128.31,1316800000.0
2008-11-05 22:10:00,128.3,128.36,128.16,128.235,1723300000.0
2008-11-05 22:15:00,128.24,128.24,128.005,128.09,1845700000.0
2008-11-05 22:20:00,128.09,128.09,127.7,127.815,1776400000.0
2008-11-05 22:25:00,127.82,127.975,127.77,127.92,1553700000.0
2008-11-05 22:30:00,127.91,127.925,127.67,127.78,1564800001.0
2008-11-05 22:35:00,127.73,127.765,127.515,127.54,1869200000.0
2008-11-05 22:40:00,127.55,127.555,127.22,127.43,1861200000.0
2008-11-05 22:45:00,127.43,127.535,127.325,127.4,1818000000.0
2008-11-05 22:50:00,127.405,127.41,126.985,127.055,1659200000.0
2008-11-05 22:55:00,127.055,127.14,126.785,126.845,1981400000.0
2008-11-05 23:00:00,126.845,127.015,126.82,127.015,1298799999.0
2008-11-05 23:05:00,127.02,127.345,127.02,127.3,964799997.0
2008-11-05 23:10:00,127.295,127.64,127.295,127.64,1392300000.0
2008-11-05 23:15:00,127.645,127.715,127.635,127.695,1098400000.0
2008-11-05 23:20:00,127.69,127.715,127.545,127.55,2277000008.0
2008-11-05 23:25:00,127.55,127.57,127.46,127.555,1179000004.0
2008-11-05 23:30:00,127.565,127.66,127.52,127.53,1427700000.0
2008-11-05 23:35:00,127.53,127.54,127.3,127.3,1437000000.0
2008-11-05 23:40:00,127.3,127.41,127.28,127.375,1481800001.0
2008-11-05 23:45:00,127.37,127.555,127.37,127.44,1400399998.0
2008-11-05 23:50:00,127.44,127.44,127.21,127.23,1489000002.0
2008-11-05 23:55:00,127.23,127.23,126.825,126.86,2170599993.0
2008-11-06 00:00:00,126.865,126.895,126.68,126.695,885300000.0
2008-11-06 00:05:00,126.7,126.74,126.515,126.535,768200000.0
2008-11-06 00:10:00,126.545,126.56,126.365,126.405,1604800000.0
2008-11-06 00:15:00,126.4,126.48,126.375,126.465,1112000000.0
2008-11-06 00:20:00,126.465,126.545,126.445,126.47,903400000.0
2008-11-06 00:25:00,126.47,126.47,126.31,126.33,1280600000.0
2008-11-06 00:30:00,126.335,126.405,126.325,126.39,703400000.0
2008-11-06 00:35:00,126.395,126.49,126.34,126.49,1007100000.0
2008-11-06 00:40:00,126.46,126.705,126.43,126.67,995400000.0
2008-11-06 00:45:00,126.675,126.78,126.67,126.685,637600000.0
2008-11-06 00:50:00,126.69,126.71,126.635,126.675,215900000.0
2008-11-06 00:55:00,126.675,126.83,126.635,126.83,353900000.0
2008-11-06 01:00:00,126.655,126.89,126.655,126.77,943400000.0
2008-11-06 01:05:00,126.77,126.86,126.7,126.855,668600000.0
2008-11-06 01:10:00,126.845,126.885,126.72,126.885,239500000.0
2008-11-06 01:15:00,126.885,126.925,126.875,126.915,158900000.0
2008-11-06 01:20:00,126.92,127.01,126.865,126.925,807900000.0
2008-11-06 01:25:00,126.925,126.955,126.855,126.885,512600000.0
2008-11-06 01:30:00,126.88,126.91,126.705,126.72,1316300001.0
2008-11-06 01:35:00,126.695,126.695,126.61,126.63,1227500000.0
2008-11-06 01:40:00,126.63,126.675,126.615,126.63,1314200000.0
2008-11-06 01:45:00,126.63,126.75,126.61,126.72,1618699999.0
2008-11-06 01:50:00,126.725,126.845,126.685,126.81,1588300000.0
2008-11-06 01:55:00,126.785,126.825,126.725,126.825,456800000.0
2008-11-06 02:00:00,126.825,127.07,126.8,126.965,616600000.0
2008-11-06 02:05:00,126.96,126.965,126.775,126.81,1464200000.0
2008-11-06 02:10:00,126.8,126.81,126.655,126.71,1146200000.0
2008-11-06 02:15:00,126.71,126.735,126.4,126.44,1865000003.0
2008-11-06 02:20:00,126.435,126.475,126.29,126.43,2360700000.0
2008-11-06 02:25:00,126.43,126.43,126.28,126.305,1992400000.0
2008-11-06 02:30:00,126.31,126.56,126.3,126.555,2216600000.0
2008-11-06 02:35:00,126.56,126.8,126.545,126.795,2775500016.0
2008-11-06 02:40:00,126.795,126.985,126.565,126.605,2217899997.0
2008-11-06 02:45:00,126.605,126.725,126.59,126.635,1119200000.0
2008-11-06 02:50:00,126.635,126.705,126.595,126.62,1483400000.0
2008-11-06 02:55:00,126.62,126.675,126.545,126.665,1072800000.0
2008-11-06 03:00:00,126.67,126.695,126.27,126.36,2855400000.0
2008-11-06 03:05:00,126.335,126.375,126.275,126.31,2546300000.0
2008-11-06 03:10:00,126.315,126.445,126.23,126.41,2517000000.0
2008-11-06 03:15:00,126.41,126.54,126.32,126.49,1869899999.0
2008-11-06 03:20:00,126.49,126.6,126.455,126.57,1277400000.0
2008-11-06 03:25:00,126.57,126.615,126.515,126.54,1364900000.0
2008-11-06 03:30:00,126.545,126.74,126.535,126.68,1754200000.0
2008-11-06 03:35:00,126.69,126.7,126.36,126.37,1174500000.0
2008-11-06 03:40:00,126.355,126.365,126.235,126.36,1613100000.0
2008-11-06 03:45:00,126.36,126.465,126.285,126.44,1457400002.0
2008-11-06 03:50:00,126.44,126.475,126.39,126.47,721100000.0
2008-11-06 03:55:00,126.475,126.495,126.395,126.405,1069100000.0
2008-11-06 04:00:00,126.41,126.575,126.345,126.485,1574600002.0
2008-11-06 04:05:00,126.49,126.525,126.45,126.46,2059000000.0
2008-11-06 04:10:00,126.46,126.47,126.365,126.37,2908000000.0
2008-11-06 04:15:00,126.375,126.485,126.305,126.41,2434100000.0
2008-11-06 04:20:00,126.405,126.485,126.385,126.44,1329600000.0
2008-11-06 04:25:00,126.415,126.465,126.38,126.41,941900000.0
2008-11-06 04:30:00,126.405,126.43,126.245,126.3,1978599999.0
2008-11-06 04:35:00,126.285,126.33,126.24,126.275,2586000002.0
2008-11-06 04:40:00,126.27,126.31,126.13,126.14,2069700000.0
2008-11-06 04:45:00,126.15,126.335,126.145,126.2,3262400001.0
2008-11-06 04:50:00,126.2,126.26,126.18,126.24,1604700000.0
2008-11-06 04:55:00,126.24,126.25,126.12,126.13,1196300000.0
2008-11-06 05:00:00,126.13,126.265,126.125,126.23,1037100000.0
2008-11-06 05:05:00,126.235,126.235,126.08,126.115,2240400001.0
2008-11-06 05:10:00,126.11,126.11,125.655,125.825,3696100000.0
2008-11-06 05:15:00,125.83,125.86,125.5,125.545,2297400001.0
2008-11-06 05:20:00,125.545,125.625,125.335,125.615,3485200002.0
2008-11-06 05:25:00,125.615,125.72,125.52,125.62,1496000000.0
2008-11-06 05:30:00,125.595,125.825,125.595,125.655,1293800000.0
2008-11-06 05:35:00,125.64,125.67,125.565,125.605,1623600000.0
2008-11-06 05:40:00,125.605,125.955,125.575,125.895,1395200000.0
2008-11-06 05:45:00,125.89,125.94,125.625,125.825,2604100000.0
2008-11-06 05:50:00,125.825,125.98,125.785,125.925,2688600000.0
2008-11-06 05:55:00,125.925,125.94,125.775,125.885,2393100000.0
2008-11-06 06:00:00,125.89,125.995,125.815,125.99,3075200000.0
2008-11-06 06:05:00,125.98,126.015,125.81,125.925,2800500000.0
2008-11-06 06:10:00,125.925,126.02,125.87,125.94,2244700000.0
2008-11-06 06:15:00,125.94,126.065,125.925,125.98,2230800000.0
2008-11-06 06:20:00,125.98,126.035,125.94,125.99,1645400001.0
2008-11-06 06:25:00,125.99,126.33,125.985,126.32,2103600000.0
2008-11-06 06:30:00,126.32,126.345,126.125,126.205,2697100000.0
2008-11-06 06:35:00,126.205,126.215,125.91,125.915,2991700000.0
2008-11-06 06:40:00,125.92,126.03,125.79,125.87,2170100000.0
2008-11-06 06:45:00,125.865,125.925,125.81,125.845,1915500000.0
2008-11-06 06:50:00,125.84,125.875,125.795,125.855,1114600000.0
2008-11-06 06:55:00,125.86,125.915,125.825,125.84,1940300000.0
2008-11-06 07:00:00,125.835,125.845,125.405,125.555,1889300000.0
2008-11-06 07:05:00,125.555,125.56,125.4,125.49,1638800000.0
2008-11-06 07:10:00,125.49,125.595,125.475,125.545,1520000000.0
2008-11-06 07:15:00,125.555,125.74,125.535,125.71,566700000.0
2008-11-06 07:20:00,125.71,125.835,125.71,125.76,500600000.0
2008-11-06 07:25:00,125.76,125.9,125.76,125.885,923800000.0
2008-11-06 07:30:00,125.88,125.885,125.48,125.48,1390600000.0
2008-11-06 07:35:00,125.48,125.79,125.445,125.76,1732600000.0
2008-11-06 07:40:00,125.76,125.76,125.6,125.61,1313200001.0
2008-11-06 07:45:00,125.605,125.705,125.6,125.66,2041500000.0
2008-11-06 07:50:00,125.665,125.735,125.55,125.72,2444200000.0
2008-11-06 07:55:00,125.72,126.205,125.715,126.055,2689700000.0
2008-11-06 08:00:00,126.055,126.055,125.64,125.705,3533700001.0
2008-11-06 08:05:00,125.715,125.74,125.51,125.54,1861600000.0
2008-11-06 08:10:00,125.54,125.625,125.49,125.505,1907000000.0
2008-11-06 08:15:00,125.505,125.54,125.44,125.495,1764100000.0
2008-11-06 08:20:00,125.5,125.68,125.445,125.6,1900300005.0
2008-11-06 08:25:00,125.6,125.72,125.535,125.68,2214400000.0
2008-11-06 08:30:00,125.68,125.715,125.52,125.54,1739600000.0
2008-11-06 08:35:00,125.545,125.785,125.49,125.74,3498500000.0
2008-11-06 08:40:00,125.74,125.805,125.525,125.53,2993200000.0
2008-11-06 08:45:00,125.54,125.55,125.27,125.32,3073300000.0
2008-11-06 08:50:00,125.32,125.42,125.28,125.295,2989100000.0
2008-11-06 08:55:00,125.295,125.515,125.29,125.515,2747000000.0
2008-11-06 09:00:00,125.515,125.69,125.48,125.595,3326900004.0
2008-11-06 09:05:00,125.595,125.775,125.595,125.76,2992800000.0
2008-11-06 09:10:00,125.755,126.035,125.67,125.98,4068200000.0
2008-11-06 09:15:00,125.985,126.175,125.95,126.08,3753400001.0
2008-11-06 09:20:00,126.08,126.2,125.86,125.91,3441900000.0
2008-11-06 09:25:00,125.91,126.21,125.91,126.18,3505200000.0
2008-11-06 09:30:00,126.18,126.18,125.93,125.95,2016200000.0
2008-11-06 09:35:00,125.96,125.97,125.77,125.8,599900000.0
2008-11-06 09:40:00,125.795,126.02,125.73,125.98,1012300000.0
2008-11-06 09:45:00,125.985,126.01,125.79,125.89,885600000.0
2008-11-06 09:50:00,125.895,126.04,125.895,126.005,1014100000.0
2008-11-06 09:55:00,126.005,126.01,125.825,125.935,1107000000.0
2008-11-06 10:00:00,125.93,126.005,125.77,125.93,1398000000.0
2008-11-06 10:05:00,125.93,126.06,125.875,126.02,1343600000.0
2008-11-06 10:10:00,126.025,126.495,125.955,126.455,1902600000.0
2008-11-06 10:15:00,126.46,126.745,126.37,126.555,1722300000.0
2008-11-06 10:20:00,126.555,126.69,126.4,126.56,1369700000.0
2008-11-06 10:25:00,126.56,126.91,126.53,126.775,1770299995.0
2008-11-06 10:30:00,126.78,126.85,126.68,126.795,1368800000.0
2008-11-06 10:35:00,126.8,126.94,126.43,126.49,1551900000.0
2008-11-06 10:40:00,126.49,126.725,126.49,126.58,1358600000.0
2008-11-06 10:45:00,126.58,126.76,126.415,126.46,1769100000.0
2008-11-06 10:50:00,126.46,126.65,126.365,126.62,1511300000.0
2008-11-06 10:55:00,126.62,126.83,126.62,126.74,1392900000.0
2008-11-06 11:00:00,126.74,126.765,126.655,126.745,1013000000.0
2008-11-06 11:05:00,126.75,126.795,126.565,126.625,1219300000.0
2008-11-06 11:10:00,126.62,126.705,126.515,126.695,1265900000.0
2008-11-06 11:15:00,126.695,126.695,126.55,126.585,1180100000.0
2008-11-06 11:20:00,126.585,126.595,126.415,126.43,1131900000.0
2008-11-06 11:25:00,126.43,126.58,126.355,126.39,1469900000.0
2008-11-06 11:30:00,126.395,126.435,126.3,126.33,1528600000.0
2008-11-06 11:35:00,126.335,126.445,126.29,126.435,1283400000.0
2008-11-06 11:40:00,126.425,126.64,126.37,126.61,1268900000.0
2008-11-06 11:45:00,126.615,126.715,126.615,126.63,1384600000.0
2008-11-06 11:50:00,126.63,126.66,126.5,126.5,1199300000.0
2008-11-06 11:55:00,126.5,126.5,126.36,126.455,1012600000.0
2008-11-06 12:00:00,126.45,126.6,126.31,126.34,1085000000.0
2008-11-06 12:05:00,126.345,126.385,126.19,126.21,970500000.0
2008-11-06 12:10:00,126.21,126.235,125.96,125.96,1024300000.0
2008-11-06 12:15:00,125.955,126.135,125.895,125.93,1296400000.0
2008-11-06 12:20:00,125.925,126.015,125.665,125.765,1510100000.0
2008-11-06 12:25:00,125.775,125.95,125.725,125.87,1689400000.0
2008-11-06 12:30:00,125.87,125.94,125.815,125.905,1469400000.0
2008-11-06 12:35:00,125.9,125.955,125.805,125.91,1279000000.0
2008-11-06 12:40:00,125.91,125.935,125.82,125.91,1146200000.0
2008-11-06 12:45:00,125.915,126.17,125.915,126.14,1269400000.0
2008-11-06 12:50:00,126.14,126.16,125.925,126.025,1085400000.0
2008-11-06 12:55:00,126.025,126.05,125.935,125.985,993100000.0
2008-11-06 13:00:00,125.98,125.98,125.72,125.73,1252800000.0
2008-11-06 13:05:00,125.73,125.925,125.705,125.88,1149400000.0
2008-11-06 13:10:00,125.88,125.92,125.84,125.885,1117500000.0
2008-11-06 13:15:00,125.885,125.905,125.79,125.825,1063800000.0
2008-11-06 13:20:00,125.83,126.06,125.825,126.01,1208800000.0
2008-11-06 13:25:00,126.02,126.295,125.93,126.17,1039200000.0
2008-11-06 13:30:00,126.175,126.205,125.94,126.11,1156300000.0
2008-11-06 13:35:00,126.11,126.175,125.955,125.955,1222600000.0
2008-11-06 13:40:00,125.955,126.22,125.935,126.14,1202700000.0
2008-11-06 13:45:00,126.15,126.22,126.015,126.185,1270700000.0
2008-11-06 13:50:00,126.175,126.18,125.985,125.99,849600000.0
2008-11-06 13:55:00,125.975,126.11,125.945,126.03,1264900000.0
2008-11-06 14:00:00,126.025,126.63,125.725,126.22,1988800000.0
2008-11-06 14:05:00,126.245,126.25,125.475,125.895,1678200000.0
2008-11-06 14:10:00,125.89,125.95,125.53,125.95,1282200001.0
2008-11-06 14:15:00,125.97,126.185,125.765,126.165,1280400000.0
2008-11-06 14:20:00,126.17,126.725,125.97,126.66,1128800000.0
2008-11-06 14:25:00,126.665,126.67,126.21,126.445,1476000000.0
2008-11-06 14:30:00,126.44,126.645,126.29,126.49,1366900000.0
2008-11-06 14:35:00,126.49,126.615,126.015,126.175,1364200000.0
2008-11-06 14:40:00,126.175,126.425,126.155,126.345,1270400000.0
2008-11-06 14:45:00,126.34,126.44,125.38,125.65,2572600000.0
2008-11-06 14:50:00,125.66,125.81,125.31,125.395,3086099997.0
2008-11-06 14:55:00,125.395,125.395,124.615,124.84,3293000001.0
2008-11-06 15:00:00,124.855,124.92,124.29,124.62,2709700001.0
2008-11-06 15:05:00,124.62,125.075,124.445,124.96,3259399999.0
2008-11-06 15:10:00,124.96,125.055,124.71,124.845,3733100000.0
2008-11-06 15:15:00,124.86,124.925,124.74,124.92,3066100000.0
2008-11-06 15:20:00,124.92,125.47,124.92,125.27,3708000000.0
2008-11-06 15:25:00,125.265,125.35,125.0,125.015,3192800000.0
2008-11-06 15:30:00,125.02,125.3,124.98,125.285,3561200000.0
2008-11-06 15:35:00,125.29,125.675,125.285,125.455,3414000001.0
2008-11-06 15:40:00,125.46,125.715,125.435,125.645,3431999999.0
2008-11-06 15:45:00,125.65,125.71,125.45,125.655,3628200000.0
2008-11-06 15:50:00,125.67,125.99,125.605,125.705,3766700004.0
2008-11-06 15:55:00,125.71,125.9,125.63,125.71,3488300003.0
2008-11-06 16:00:00,125.705,125.705,125.365,125.475,3413100012.0
2008-11-06 16:05:00,125.48,125.775,125.445,125.585,4033900008.0
2008-11-06 16:10:00,125.58,125.61,125.325,125.38,3932200002.0
2008-11-06 16:15:00,125.38,125.435,125.15,125.345,3650800004.0
2008-11-06 16:20:00,125.35,125.39,125.215,125.315,3488800008.0
2008-11-06 16:25:00,125.31,125.82,125.21,125.81,3609300001.0
2008-11-06 16:30:00,125.82,126.245,125.75,126.18,3526600000.0
2008-11-06 16:35:00,126.18,126.62,126.18,126.33,3230100000.0
2008-11-06 16:40:00,126.34,126.56,126.31,126.425,3706300001.0
2008-11-06 16:45:00,126.425,126.47,125.975,125.98,3672600002.0
2008-11-06 16:50:00,125.975,125.98,125.65,125.825,4111000000.0
2008-11-06 16:55:00,125.81,125.97,125.73,125.845,3354999998.0
2008-11-06 17:00:00,125.84,125.92,125.55,125.825,3288000001.0
2008-11-06 17:05:00,125.83,126.285,125.805,126.23,3731600002.0
2008-11-06 17:10:00,126.23,126.27,126.09,126.14,3482799997.0
2008-11-06 17:15:00,126.14,126.755,126.1,126.66,3699399994.0
2008-11-06 17:20:00,126.66,126.71,126.28,126.395,4260499998.0
2008-11-06 17:25:00,126.4,126.42,125.85,126.04,3510900001.0
2008-11-06 17:30:00,126.035,126.05,125.725,125.99,3202999998.0
2008-11-06 17:35:00,125.99,126.08,125.79,125.98,3723699996.0
2008-11-06 17:40:00,125.98,125.995,125.625,125.71,3073400003.0
2008-11-06 17:45:00,125.715,125.84,125.485,125.82,2507900001.0
2008-11-06 17:50:00,125.81,125.845,125.385,125.46,2906900001.0
2008-11-06 17:55:00,125.47,125.535,125.295,125.3,2379300000.0
2008-11-06 18:00:00,125.315,125.485,125.125,125.205,2042700000.0
2008-11-06 18:05:00,125.21,125.485,125.115,125.14,2607699999.0
2008-11-06 18:10:00,125.13,125.15,124.94,125.0,3194400001.0
2008-11-06 18:15:00,125.0,125.01,124.49,124.805,2330199999.0
2008-11-06 18:20:00,124.815,124.93,124.44,124.65,2967599998.0
2008-11-06 18:25:00,124.65,124.775,124.475,124.77,2866900000.0
2008-11-06 18:30:00,124.775,125.04,124.735,124.91,3090299999.0
2008-11-06 18:35:00,124.9,124.995,124.57,124.84,2605299997.0
2008-11-06 18:40:00,124.84,125.035,124.72,124.865,2727900000.0
2008-11-06 18:45:00,124.85,125.24,124.785,125.17,2698600001.0
2008-11-06 18:50:00,125.17,125.285,125.025,125.04,3606500002.0
2008-11-06 18:55:00,125.04,125.21,125.01,125.05,3541800009.0
2008-11-06 19:00:00,125.05,125.05,124.78,124.9,3135099995.0
2008-11-06 19:05:00,124.9,125.02,124.705,124.705,4237199989.0
2008-11-06 19:10:00,124.705,124.96,124.7,124.93,2303999998.0
2008-11-06 19:15:00,124.93,124.955,124.805,124.85,2917699993.0
2008-11-06 19:20:00,124.85,124.97,124.615,124.895,3306799988.0
2008-11-06 19:25:00,124.885,124.985,124.775,124.79,2785399999.0
2008-11-06 19:30:00,124.79,124.86,124.61,124.84,3392900000.0
2008-11-06 19:35:00,124.85,124.92,124.73,124.78,2675199999.0
2008-11-06 19:40:00,124.78,124.915,124.64,124.755,2901999999.0
2008-11-06 19:45:00,124.765,125.0,124.64,124.99,2425300000.0
2008-11-06 19:50:00,124.99,125.2,124.88,124.9,2951999997.0
2008-11-06 19:55:00,124.905,125.0,124.75,124.885,2780900000.0
2008-11-06 20:00:00,124.885,124.98,124.61,124.64,2820399999.0
2008-11-06 20:05:00,124.635,124.65,124.33,124.46,2542999998.0
2008-11-06 20:10:00,124.46,124.47,124.225,124.32,3306799999.0
2008-11-06 20:15:00,124.32,124.35,124.2,124.295,2997800005.0
2008-11-06 20:20:00,124.295,124.44,124.275,124.4,2995800013.0
2008-11-06 20:25:00,124.4,124.545,124.21,124.42,2871100007.0
2008-11-06 20:30:00,124.425,124.44,124.22,124.32,2794300003.0
2008-11-06 20:35:00,124.315,124.38,124.2,124.25,3037200008.0
2008-11-06 20:40:00,124.25,124.255,123.99,124.065,2948400016.0
2008-11-06 20:45:00,124.06,124.39,124.055,124.26,2268700009.0
2008-11-06 20:50:00,124.26,124.45,124.2,124.365,2676300000.0
2008-11-06 20:55:00,124.365,124.46,124.285,124.395,2520000001.0
2008-11-06 21:00:00,124.39,124.715,124.365,124.48,2395200004.0
2008-11-06 21:05:00,124.465,124.775,124.455,124.56,2682700006.0
2008-11-06 21:10:00,124.56,124.66,124.355,124.41,2902800001.0
2008-11-06 21:15:00,124.41,124.56,124.295,124.54,2213499996.0
2008-11-06 21:20:00,124.54,124.55,124.315,124.465,2680199998.0
2008-11-06 21:25:00,124.465,124.515,124.13,124.2,3492800001.0
2008-11-06 21:30:00,124.2,124.4,124.19,124.39,3247799998.0
2008-11-06 21:35:00,124.39,124.86,124.26,124.8,3180899998.0
2008-11-06 21:40:00,124.8,124.93,124.605,124.91,3709099999.0
2008-11-06 21:45:00,124.91,124.92,124.53,124.68,3371399994.0
2008-11-06 21:50:00,124.67,124.865,124.585,124.585,3635599994.0
2008-11-06 21:55:00,124.55,124.63,124.425,124.535,3920699992.0
2008-11-06 22:00:00,124.54,124.69,124.485,124.54,2772200000.0
2008-11-06 22:05:00,124.535,124.55,124.3,124.33,2663600000.0
2008-11-06 22:10:00,124.34,124.47,124.28,124.325,2627400000.0
2008-11-06 22:15:00,124.325,124.46,124.31,124.44,1805000000.0
2008-11-06 22:20:00,124.44,124.445,124.265,124.345,1367100000.0
2008-11-06 22:25:00,124.34,124.345,124.09,124.12,1839900000.0
2008-11-06 22:30:00,124.12,124.29,124.01,124.215,1902399999.0
2008-11-06 22:35:00,124.22,124.35,124.01,124.02,1901100000.0
2008-11-06 22:40:00,124.015,124.335,123.96,124.22,2190700000.0
2008-11-06 22:45:00,124.22,124.475,124.21,124.33,2134800000.0
2008-11-06 22:50:00,124.32,124.335,124.21,124.225,2142300000.0
2008-11-06 22:55:00,124.23,124.31,124.17,124.25,1496600000.0
2008-11-06 23:00:00,124.25,124.28,124.05,124.125,1292500000.0
2008-11-06 23:05:00,124.135,124.255,124.11,124.14,1347599999.0
2008-11-06 23:10:00,124.14,124.175,124.1,124.15,1168400000.0
2008-11-06 23:15:00,124.14,124.2,124.075,124.11,808500000.0
2008-11-06 23:20:00,124.095,124.19,123.905,124.08,1679100000.0
2008-11-06 23:25:00,124.055,124.125,123.98,124.03,748800000.0
2008-11-06 23:30:00,124.03,124.135,124.02,124.13,828900000.0
2008-11-06 23:35:00,124.13,124.31,124.125,124.3,725299998.0
2008-11-06 23:40:00,124.3,124.3,124.16,124.27,895700000.0
2008-11-06 23:45:00,124.27,124.31,124.19,124.2,1084400000.0
2008-11-06 23:50:00,124.2,124.24,124.075,124.23,933300000.0
2008-11-06 23:55:00,124.23,124.32,124.22,124.26,1143500000.0
2008-11-07 00:00:00,124.26,124.335,123.99,124.25,716300000.0
2008-11-07 00:05:00,124.25,124.26,124.075,124.11,1171900000.0
2008-11-07 00:10:00,124.11,124.13,123.945,123.95,1116100000.0
2008-11-07 00:15:00,123.95,123.98,123.835,123.955,946200000.0
2008-11-07 00:20:00,123.96,124.25,123.96,124.12,1333300000.0
2008-11-07 00:25:00,124.13,124.13,124.025,124.09,780100000.0
2008-11-07 00:30:00,124.09,124.1,123.775,123.775,1751499990.0
2008-11-07 00:35:00,123.79,123.84,123.585,123.65,1398400004.0
2008-11-07 00:40:00,123.625,123.65,123.43,123.585,938600000.0
2008-11-07 00:45:00,123.57,123.825,123.53,123.77,954300000.0
2008-11-07 00:50:00,123.77,123.77,123.685,123.75,613000000.0
2008-11-07 00:55:00,123.745,123.75,123.55,123.56,850700000.0
2008-11-07 01:00:00,123.56,123.73,123.55,123.71,852000000.0
2008-11-07 01:05:00,123.72,123.72,123.575,123.6,595200000.0
2008-11-07 01:10:00,123.6,123.62,123.53,123.595,374500000.0
2008-11-07 01:15:00,123.605,123.61,123.53,123.54,545600000.0
2008-11-07 01:20:00,123.54,123.55,123.385,123.4,1303200000.0
2008-11-07 01:25:00,123.4,123.445,123.235,123.435,1695600001.0
2008-11-07 01:30:00,123.425,123.475,123.325,123.415,823200000.0
2008-11-07 01:35:00,123.43,123.61,123.42,123.59,816400000.0
2008-11-07 01:40:00,123.56,123.61,123.43,123.45,803100000.0
2008-11-07 01:45:00,123.43,123.43,123.355,123.385,962200000.0
2008-11-07 01:50:00,123.385,123.54,123.385,123.54,1578500001.0
2008-11-07 01:55:00,123.54,123.56,123.41,123.415,566500000.0
2008-11-07 02:00:00,123.415,123.73,123.415,123.72,740700000.0
2008-11-07 02:05:00,123.72,123.745,123.66,123.67,865900000.0
2008-11-07 02:10:00,123.67,123.685,123.495,123.52,1895100000.0
2008-11-07 02:15:00,123.52,123.555,123.42,123.54,963900000.0
2008-11-07 02:20:00,123.54,123.78,123.52,123.74,1498000000.0
2008-11-07 02:25:00,123.74,123.78,123.595,123.67,1057400000.0
2008-11-07 02:30:00,123.67,123.67,123.485,123.595,980400000.0
2008-11-07 02:35:00,123.6,123.635,123.1,123.1,1532800000.0
2008-11-07 02:40:00,123.115,123.28,123.02,123.02,2128100000.0
2008-11-07 02:45:00,123.01,123.015,122.815,122.9,1974600000.0
2008-11-07 02:50:00,122.915,122.985,122.84,122.98,854600000.0
2008-11-07 02:55:00,122.97,122.98,122.82,122.905,1151615000.0
2008-11-07 03:00:00,122.905,122.99,122.84,122.87,1540575000.0
2008-11-07 03:05:00,122.875,123.095,122.87,123.06,1669200000.0
2008-11-07 03:10:00,123.06,123.135,123.02,123.085,1240600000.0
2008-11-07 03:15:00,123.055,123.055,122.675,122.745,1960100000.0
2008-11-07 03:20:00,122.725,122.755,122.44,122.59,2558800000.0
2008-11-07 03:25:00,122.59,123.02,122.57,122.78,1591600000.0
2008-11-07 03:30:00,122.79,122.92,122.68,122.75,1876400000.0
2008-11-07 03:35:00,122.765,122.955,122.65,122.935,1774700000.0
2008-11-07 03:40:00,122.935,123.04,122.88,122.975,2098200000.0
2008-11-07 03:45:00,122.975,123.055,122.865,123.01,2586100001.0
2008-11-07 03:50:00,123.01,123.15,122.97,123.15,3010100008.0
2008-11-07 03:55:00,123.145,123.2,123.04,123.15,2387300000.0
2008-11-07 04:00:00,123.15,123.195,123.03,123.145,3264700003.0
2008-11-07 04:05:00,123.15,123.245,123.095,123.14,2322800000.0
2008-11-07 04:10:00,123.14,123.195,123.075,123.19,1754200000.0
2008-11-07 04:15:00,123.185,123.25,123.145,123.145,2457299998.0
2008-11-07 04:20:00,123.14,123.325,123.06,123.325,2789600001.0
2008-11-07 04:25:00,123.325,123.355,123.195,123.23,2058000000.0
2008-11-07 04:30:00,123.225,123.285,123.05,123.125,2670899999.0
2008-11-07 04:35:00,123.11,123.37,123.095,123.315,2767199986.0
2008-11-07 04:40:00,123.315,123.38,123.29,123.315,992800000.0
2008-11-07 04:45:00,123.315,123.625,123.31,123.455,1838400000.0
2008-11-07 04:50:00,123.455,123.49,123.425,123.445,1967800000.0
2008-11-07 04:55:00,123.435,123.49,123.355,123.385,3369700000.0
2008-11-07 05:00:00,123.38,123.45,123.37,123.42,1731400000.0
2008-11-07 05:05:00,123.415,123.415,123.295,123.315,2023799999.0
2008-11-07 05:10:00,123.32,123.33,123.15,123.15,1900000001.0
2008-11-07 05:15:00,123.15,123.155,123.035,123.1,2170099999.0
2008-11-07 05:20:00,123.105,123.205,123.09,123.175,1220200000.0
2008-11-07 05:25:00,123.175,123.23,123.065,123.14,1853400001.0
2008-11-07 05:30:00,123.14,123.435,123.09,123.425,2236000001.0
2008-11-07 05:35:00,123.425,123.535,123.36,123.48,2233200000.0
2008-11-07 05:40:00,123.48,123.76,123.48,123.615,2477699995.0
2008-11-07 05:45:00,123.615,123.69,123.51,123.645,2961099999.0
2008-11-07 05:50:00,123.645,123.97,123.64,123.945,3224499999.0
2008-11-07 05:55:00,123.94,124.125,123.935,124.12,2766199999.0
2008-11-07 06:00:00,124.12,124.125,123.92,123.975,2399700000.0
2008-11-07 06:05:00,123.98,124.09,123.915,123.945,1937599999.0
2008-11-07 06:10:00,123.96,124.04,123.73,123.74,2234899997.0
2008-11-07 06:15:00,123.74,123.855,123.72,123.845,1566900000.0
2008-11-07 06:20:00,123.84,123.91,123.75,123.9,2309400001.0
2008-11-07 06:25:00,123.91,124.125,123.845,124.09,1274400000.0
2008-11-07 06:30:00,124.1,124.45,124.075,124.34,3228800001.0
2008-11-07 06:35:00,124.34,124.46,124.23,124.42,3466800000.0
2008-11-07 06:40:00,124.43,124.805,124.42,124.615,3875000002.0
2008-11-07 06:45:00,124.615,124.64,124.29,124.325,2669500000.0
2008-11-07 06:50:00,124.325,124.39,124.115,124.155,1829700000.0
2008-11-07 06:55:00,124.155,124.505,124.145,124.475,2258400000.0
2008-11-07 07:00:00,124.475,124.72,124.365,124.575,2975400000.0
2008-11-07 07:05:00,124.57,124.61,124.3,124.34,2729303000.0
2008-11-07 07:10:00,124.34,124.37,123.855,123.875,1948900000.0
2008-11-07 07:15:00,123.885,124.14,123.835,123.875,2922399999.0
2008-11-07 07:20:00,123.87,123.93,123.745,123.76,2969200000.0
2008-11-07 07:25:00,123.76,123.91,123.705,123.905,2365300000.0
2008-11-07 07:30:00,123.895,124.25,123.88,124.035,2547700000.0
2008-11-07 07:35:00,124.035,124.04,123.87,123.93,2078800000.0
2008-11-07 07:40:00,123.93,124.045,123.885,124.01,1897600001.0
2008-11-07 07:45:00,124.01,124.25,123.93,124.19,2908700000.0
2008-11-07 07:50:00,124.19,124.19,124.01,124.035,3677299999.0
2008-11-07 07:55:00,124.035,124.135,123.97,124.1,2504300002.0
2008-11-07 08:00:00,124.105,124.145,124.065,124.065,2684199997.0
2008-11-07 08:05:00,124.075,124.315,124.055,124.255,2663500000.0
2008-11-07 08:10:00,124.265,124.4,124.245,124.33,2203300000.0
2008-11-07 08:15:00,124.335,124.395,124.315,124.35,1857500000.0
2008-11-07 08:20:00,124.355,124.365,124.045,124.08,1565100000.0
2008-11-07 08:25:00,124.075,124.165,124.015,124.075,1335800000.0
2008-11-07 08:30:00,124.08,124.1,123.99,124.04,1240900000.0
2008-11-07 08:35:00,124.035,124.07,123.99,124.015,1236900000.0
2008-11-07 08:40:00,124.005,124.135,123.935,124.095,1627200000.0
2008-11-07 08:45:00,124.085,124.085,123.935,123.965,2043200000.0
2008-11-07 08:50:00,123.965,124.145,123.955,124.105,1588000000.0
2008-11-07 08:55:00,124.1,124.215,124.035,124.12,1801500000.0
2008-11-07 09:00:00,124.125,124.225,124.105,124.19,1850800000.0
2008-11-07 09:05:00,124.19,124.49,124.185,124.49,2016500000.0
2008-11-07 09:10:00,124.49,124.62,124.41,124.615,2750000000.0
2008-11-07 09:15:00,124.615,125.07,124.61,124.715,2312400000.0
2008-11-07 09:20:00,124.715,124.755,124.51,124.64,2499900000.0
2008-11-07 09:25:00,124.64,124.75,124.555,124.72,2773200002.0
2008-11-07 09:30:00,124.715,124.765,124.52,124.575,2472099999.0
2008-11-07 09:35:00,124.565,124.575,124.31,124.375,2237200000.0
2008-11-07 09:40:00,124.39,124.62,124.33,124.475,2820799999.0
2008-11-07 09:45:00,124.48,124.48,124.23,124.29,2702300000.0
2008-11-07 09:50:00,124.285,124.675,124.285,124.545,1441600000.0
2008-11-07 09:55:00,124.545,124.715,124.44,124.64,1493600000.0
2008-11-07 10:00:00,124.64,124.77,124.595,124.61,1492500000.0
2008-11-07 10:05:00,124.62,124.91,124.62,124.72,2139400002.0
2008-11-07 10:10:00,124.72,124.84,124.575,124.64,2252800000.0
2008-11-07 10:15:00,124.64,124.775,124.565,124.65,2259699998.0
2008-11-07 10:20:00,124.655,124.78,124.585,124.6,2637899999.0
2008-11-07 10:25:00,124.6,124.645,124.47,124.535,2275100000.0
2008-11-07 10:30:00,124.535,124.61,124.46,124.535,2193000000.0
2008-11-07 10:35:00,124.53,124.67,124.46,124.66,1602100000.0
2008-11-07 10:40:00,124.66,124.715,124.56,124.63,2575400001.0
2008-11-07 10:45:00,124.635,124.91,124.635,124.89,2588300000.0
2008-11-07 10:50:00,124.89,124.93,124.73,124.885,2239000000.0
2008-11-07 10:55:00,124.89,124.92,124.795,124.845,1869600000.0
2008-11-07 11:00:00,124.845,125.215,124.82,125.18,2195500000.0
2008-11-07 11:05:00,125.18,125.32,125.025,125.295,2214400000.0
2008-11-07 11:10:00,125.3,125.335,124.955,124.995,2219900000.0
2008-11-07 11:15:00,124.995,125.005,124.8,124.8,1781100000.0
2008-11-07 11:20:00,124.8,124.855,124.78,124.835,1502900000.0
2008-11-07 11:25:00,124.83,124.885,124.715,124.72,1521200000.0
2008-11-07 11:30:00,124.73,125.1,124.725,124.905,2751200001.0
2008-11-07 11:35:00,124.9,125.025,124.875,124.99,1558800000.0
2008-11-07 11:40:00,124.985,125.215,124.95,124.97,1869000000.0
2008-11-07 11:45:00,124.975,125.045,124.765,124.805,2244800000.0
2008-11-07 11:50:00,124.805,125.06,124.805,124.98,2325600000.0
2008-11-07 11:55:00,124.975,125.115,124.975,125.08,3005800000.0
2008-11-07 12:00:00,125.08,125.265,125.02,125.13,2051700000.0
2008-11-07 12:05:00,125.13,125.24,125.07,125.135,2203100000.0
2008-11-07 12:10:00,125.135,125.18,124.755,124.76,2220200000.0
2008-11-07 12:15:00,124.76,124.83,124.685,124.775,1531300000.0
2008-11-07 12:20:00,124.775,124.9,124.77,124.795,1262700000.0
2008-11-07 12:25:00,124.795,124.84,124.745,124.795,1346300000.0
2008-11-07 12:30:00,124.795,124.82,124.72,124.74,1975000000.0
2008-11-07 12:35:00,124.74,124.915,124.715,124.83,2083500000.0
2008-11-07 12:40:00,124.835,124.885,124.6,124.605,2255500000.0
2008-11-07 12:45:00,124.61,124.68,124.515,124.545,1983600000.0
2008-11-07 12:50:00,124.545,124.59,124.51,124.555,1338100000.0
2008-11-07 12:55:00,124.56,124.655,124.5,124.62,1428300000.0
2008-11-07 13:00:00,124.635,124.67,124.515,124.575,1475000000.0
2008-11-07 13:05:00,124.575,124.59,124.475,124.475,1303700000.0
2008-11-07 13:10:00,124.47,124.49,124.36,124.49,1628900000.0
2008-11-07 13:15:00,124.49,124.71,124.425,124.7,1341000000.0
2008-11-07 13:20:00,124.7,124.7,124.39,124.41,1952000000.0
2008-11-07 13:25:00,124.41,124.48,124.395,124.45,1134600000.0
2008-11-07 13:30:00,124.445,124.46,124.35,124.43,1664100000.0
2008-11-07 13:35:00,124.43,124.58,124.31,124.325,1808600000.0
2008-11-07 13:40:00,124.33,124.46,124.26,124.44,1938100000.0
2008-11-07 13:45:00,124.445,124.475,124.315,124.315,1692600000.0
2008-11-07 13:50:00,124.31,124.38,124.205,124.245,1968600000.0
2008-11-07 13:55:00,124.245,124.26,123.88,124.06,3064999999.0
2008-11-07 14:00:00,124.06,124.275,123.975,124.265,3140299999.0
2008-11-07 14:05:00,124.255,124.35,124.21,124.21,2239499999.0
2008-11-07 14:10:00,124.21,124.23,124.07,124.115,2417199999.0
2008-11-07 14:15:00,124.115,124.275,124.11,124.27,2459300000.0
2008-11-07 14:20:00,124.27,124.425,124.25,124.3,2045500000.0
2008-11-07 14:25:00,124.3,124.59,124.21,124.57,2099600000.0
2008-11-07 14:30:00,124.57,124.6,124.315,124.37,1778000000.0
2008-11-07 14:35:00,124.38,124.56,124.33,124.545,1910100000.0
2008-11-07 14:40:00,124.545,124.575,124.4,124.485,2174600000.0
2008-11-07 14:45:00,124.48,124.57,124.445,124.52,1399800000.0
2008-11-07 14:50:00,124.52,124.55,124.36,124.5,1579600000.0
2008-11-07 14:55:00,124.5,124.56,124.445,124.47,1466400000.0
2008-11-07 15:00:00,124.47,124.48,124.235,124.345,1693700000.0
2008-11-07 15:05:00,124.35,124.51,124.23,124.26,1717900000.0
2008-11-07 15:10:00,124.26,124.35,124.17,124.215,1271800000.0
2008-11-07 15:15:00,124.22,124.555,124.215,124.555,1269800000.0
2008-11-07 15:20:00,124.555,124.755,124.41,124.66,1566800000.0
2008-11-07 15:25:00,124.66,124.81,124.5,124.685,2123500010.0
2008-11-07 15:30:00,124.59,124.685,123.54,124.16,1535900000.0
2008-11-07 15:35:00,124.16,124.66,124.155,124.365,2072100000.0
2008-11-07 15:40:00,124.365,125.115,124.365,125.015,1577300000.0
2008-11-07 15:45:00,124.995,124.995,124.605,124.86,1723400000.0
2008-11-07 15:50:00,124.855,124.91,124.58,124.795,1968300001.0
2008-11-07 15:55:00,124.795,124.87,124.185,124.325,1598000000.0
2008-11-07 16:00:00,124.335,124.37,124.0,124.305,1148000000.0
2008-11-07 16:05:00,124.305,124.585,124.275,124.53,1745300000.0
2008-11-07 16:10:00,124.53,124.855,124.49,124.55,1799700000.0
2008-11-07 16:15:00,124.54,124.79,124.38,124.67,1922900002.0
2008-11-07 16:20:00,124.66,124.83,124.475,124.77,1487700000.0
2008-11-07 16:25:00,124.77,125.015,124.77,124.93,1846400000.0
2008-11-07 16:30:00,124.93,125.205,124.645,125.17,1744200000.0
2008-11-07 16:35:00,125.165,125.19,124.78,124.855,1671500000.0
2008-11-07 16:40:00,124.86,125.01,124.46,124.53,1750800000.0
2008-11-07 16:45:00,124.535,124.7,124.29,124.425,1703100000.0
2008-11-07 16:50:00,124.41,124.805,124.365,124.74,1679300000.0
2008-11-07 16:55:00,124.75,124.94,124.64,124.66,1612700000.0
2008-11-07 17:00:00,124.66,125.01,124.63,124.985,1517000000.0
2008-11-07 17:05:00,124.975,125.48,124.97,125.42,1549800000.0
2008-11-07 17:10:00,125.425,125.655,125.225,125.655,1438000000.0
2008-11-07 17:15:00,125.65,125.84,125.595,125.74,1727300000.0
2008-11-07 17:20:00,125.75,126.22,125.73,126.11,1644800000.0
2008-11-07 17:25:00,126.105,126.36,125.77,125.81,1410600000.0
2008-11-07 17:30:00,125.8,126.04,125.755,125.995,1580200000.0
2008-11-07 17:35:00,126.005,126.19,125.88,126.055,1584800000.0
2008-11-07 17:40:00,126.055,126.1,125.89,125.95,1339980000.0
2008-11-07 17:45:00,125.955,126.055,125.7,125.755,1501000000.0
2008-11-07 17:50:00,125.76,125.885,125.52,125.64,1749000000.0
2008-11-07 17:55:00,125.635,125.74,125.49,125.585,1457400000.0
2008-11-07 18:00:00,125.58,125.635,125.34,125.345,1505600000.0
2008-11-07 18:05:00,125.355,125.545,125.24,125.245,1229700000.0
2008-11-07 18:10:00,125.245,125.43,125.22,125.32,1155600000.0
2008-11-07 18:15:00,125.325,125.555,125.17,125.395,1370100000.0
2008-11-07 18:20:00,125.4,125.42,124.775,125.02,1194500000.0
2008-11-07 18:25:00,125.02,125.02,124.73,124.905,1173400000.0
2008-11-07 18:30:00,124.905,125.185,124.855,125.135,939700000.0
2008-11-07 18:35:00,125.14,125.4,125.06,125.21,1797600000.0
2008-11-07 18:40:00,125.215,125.335,125.04,125.29,1440000000.0
2008-11-07 18:45:00,125.29,125.4,125.21,125.28,1520900000.0
2008-11-07 18:50:00,125.255,125.51,124.95,125.32,1987500001.0
2008-11-07 18:55:00,125.32,125.425,125.15,125.385,1928900001.0
2008-11-07 19:00:00,125.39,125.6,125.285,125.57,1797900000.0
2008-11-07 19:05:00,125.57,125.65,125.275,125.28,2208900000.0
2008-11-07 19:10:00,125.28,125.34,125.15,125.17,1832700000.0
2008-11-07 19:15:00,125.17,125.23,124.765,124.87,1772700000.0
2008-11-07 19:20:00,124.87,125.015,124.805,124.985,1496000000.0
2008-11-07 19:25:00,124.995,125.15,124.92,124.955,1226800000.0
2008-11-07 19:30:00,124.955,125.015,124.79,124.83,1740500000.0
2008-11-07 19:35:00,124.84,125.105,124.79,125.045,1198100000.0
2008-11-07 19:40:00,125.06,125.265,125.03,125.15,1056890000.0
2008-11-07 19:45:00,125.15,125.24,124.985,125.0,1011200000.0
2008-11-07 19:50:00,125.01,125.17,124.92,124.95,1539500000.0
2008-11-07 19:55:00,124.96,125.18,124.895,125.08,1834000000.0
2008-11-07 20:00:00,125.085,125.22,125.08,125.12,1844700000.0
2008-11-07 20:05:00,125.13,125.195,124.95,125.05,1530800000.0
2008-11-07 20:10:00,125.055,125.125,124.965,125.075,1258300000.0
2008-11-07 20:15:00,125.075,125.155,124.995,125.08,1119300000.0
2008-11-07 20:20:00,125.08,125.13,124.995,125.02,1062400000.0
2008-11-07 20:25:00,125.02,125.24,125.005,125.24,994900000.0
2008-11-07 20:30:00,125.24,125.265,125.075,125.16,1137300000.0
2008-11-07 20:35:00,125.15,125.19,125.0,125.15,1321900000.0
2008-11-07 20:40:00,125.15,125.15,124.875,124.92,1450400000.0
2008-11-07 20:45:00,124.93,125.245,124.9,125.21,2037500000.0
2008-11-07 20:50:00,125.205,125.345,125.15,125.23,1487400000.0
2008-11-07 20:55:00,125.23,125.315,125.185,125.3,1212900000.0
2008-11-07 21:00:00,125.3,125.305,125.095,125.22,1517700000.0
2008-11-07 21:05:00,125.22,125.22,125.02,125.05,1356400000.0
2008-11-07 21:10:00,125.055,125.17,125.005,125.13,1052400000.0
2008-11-07 21:15:00,125.125,125.275,125.08,125.215,862700000.0
2008-11-07 21:20:00,125.22,125.26,125.11,125.11,1054400000.0
2008-11-07 21:25:00,125.1,125.205,125.01,125.13,986900000.0
2008-11-07 21:30:00,125.13,125.315,125.13,125.315,994500000.0
2008-11-07 21:35:00,125.31,125.54,125.185,125.54,1115100000.0
2008-11-07 21:40:00,125.53,125.84,125.495,125.605,1529700000.0
2008-11-07 21:45:00,125.6,125.755,125.58,125.615,1424900000.0
2008-11-07 21:50:00,125.61,125.815,125.175,125.51,1752580000.0
2008-11-07 21:55:00,125.51,125.51,124.985,124.985,2279700000.0
2008-11-07 22:00:00,124.97,125.2,124.9,124.97,2011700000.0
2008-11-07 22:05:00,124.97,125.225,124.83,125.095,2144800000.0
2008-11-07 22:10:00,125.105,125.365,125.095,125.19,1938700000.0
2008-11-07 22:15:00,125.205,125.3,125.13,125.135,1607000000.0
2008-11-07 22:20:00,125.13,125.2,124.81,125.03,1762700000.0
2008-11-07 22:25:00,125.03,125.07,124.855,124.96,2262200000.0
2008-11-07 22:30:00,124.96,125.29,124.89,125.14,1628700000.0
2008-11-07 22:35:00,125.14,125.21,125.01,125.03,1848200000.0
2008-11-07 22:40:00,125.04,125.25,125.005,125.11,1913000000.0
2008-11-07 22:45:00,125.12,125.27,125.065,125.21,1661300000.0
2008-11-07 22:50:00,125.2,125.38,125.14,125.35,1638700000.0
2008-11-07 22:55:00,125.355,125.495,125.295,125.495,1104200000.0
2008-11-07 23:00:00,125.485,125.56,125.385,125.525,730000000.0
2008-11-07 23:05:00,125.49,125.535,125.405,125.48,1103400000.0
2008-11-07 23:10:00,125.48,125.52,125.42,125.47,336200000.0
2008-11-07 23:15:00,125.47,125.47,125.155,125.185,791200000.0
2008-11-07 23:20:00,125.185,125.225,125.14,125.17,563400000.0
2008-11-07 23:25:00,125.16,125.21,125.145,125.145,440300000.0
2008-11-07 23:30:00,125.14,125.16,125.06,125.11,639900000.0
2008-11-07 23:35:00,125.1,125.135,125.02,125.11,838300000.0
2008-11-07 23:40:00,125.11,125.16,125.105,125.12,388900000.0
2008-11-07 23:45:00,125.12,125.12,124.925,124.985,542500000.0
2008-11-07 23:50:00,124.985,125.0,124.865,124.89,334800000.0
2008-11-07 23:55:00,124.865,124.935,124.855,124.895,682400000.0
2008-11-10 00:00:00,126.84,127.235,126.8,127.03,394400000.0
2008-11-10 00:05:00,127.035,127.06,126.95,127.01,2093199981.0
2008-11-10 00:10:00,127.01,127.01,126.585,126.645,373200000.0
2008-11-10 00:15:00,126.645,126.645,126.225,126.255,377700000.0
2008-11-10 00:20:00,126.26,126.445,126.26,126.43,460000000.0
2008-11-10 00:25:00,127.19,127.2,126.3,126.32,197200000.0
2008-11-10 00:30:00,126.325,126.35,126.23,126.265,453000000.0
2008-11-10 00:35:00,126.265,126.405,126.265,126.395,428100000.0
2008-11-10 00:40:00,126.41,126.73,126.395,126.71,562600000.0
2008-11-10 00:45:00,126.73,126.73,126.635,126.72,292000000.0
2008-11-10 00:50:00,126.715,126.81,126.675,126.735,306000000.0
2008-11-10 00:55:00,126.735,126.795,126.685,126.77,340200000.0
2008-11-10 01:00:00,126.775,127.04,126.73,126.92,988100000.0
2008-11-10 01:05:00,126.935,127.02,126.87,127.01,586100000.0
2008-11-10 01:10:00,127.025,127.025,126.92,126.93,565600000.0
2008-11-10 01:15:00,126.93,126.99,126.905,126.99,365500000.0
2008-11-10 01:20:00,126.99,127.195,126.985,127.16,1152200000.0
2008-11-10 01:25:00,127.165,127.19,126.9,126.91,1026999999.0
2008-11-10 01:30:00,126.92,126.92,126.71,126.77,770100000.0
2008-11-10 01:35:00,126.765,126.78,126.58,126.615,1120000000.0
2008-11-10 01:40:00,126.615,126.655,126.58,126.595,726200000.0
2008-11-10 01:45:00,126.595,126.86,126.595,126.8,1407100000.0
2008-11-10 01:50:00,126.8,126.915,126.78,126.89,674999999.0
2008-11-10 01:55:00,126.89,126.98,126.795,126.95,545300000.0
2008-11-10 02:00:00,126.95,127.025,126.795,127.0,1232600000.0
2008-11-10 02:05:00,126.995,127.05,126.775,127.03,1256800002.0
2008-11-10 02:10:00,127.03,127.06,126.885,127.04,1070500000.0
2008-11-10 02:15:00,127.055,127.45,127.04,127.375,936500000.0
2008-11-10 02:20:00,127.365,127.635,127.335,127.57,686900000.0
2008-11-10 02:25:00,127.57,127.625,127.44,127.47,765700000.0
2008-11-10 02:30:00,127.47,127.545,127.4,127.435,512200000.0
2008-11-10 02:35:00,127.435,127.73,127.43,127.7,879700000.0
2008-11-10 02:40:00,127.7,127.89,127.625,127.83,1198400000.0
2008-11-10 02:45:00,127.83,127.83,127.635,127.66,611700000.0
2008-11-10 02:50:00,127.67,127.785,127.635,127.76,972200000.0
2008-11-10 02:55:00,127.775,127.85,127.72,127.79,842500000.0
2008-11-10 03:00:00,127.79,127.83,127.555,127.58,925900002.0
2008-11-10 03:05:00,127.575,127.725,127.54,127.67,1322600002.0
2008-11-10 03:10:00,127.67,127.67,127.405,127.52,872400000.0
2008-11-10 03:15:00,127.51,127.54,127.375,127.375,773200000.0
2008-11-10 03:20:00,127.38,127.46,127.345,127.37,763200000.0
2008-11-10 03:25:00,127.37,127.565,127.34,127.55,633600000.0
2008-11-10 03:30:00,127.545,127.555,127.45,127.5,567000000.0
2008-11-10 03:35:00,127.505,127.815,127.495,127.72,818000000.0
2008-11-10 03:40:00,127.72,127.775,127.64,127.66,697600000.0
2008-11-10 03:45:00,127.66,127.67,127.5,127.52,697800000.0
2008-11-10 03:50:00,127.52,127.66,127.49,127.6,1716400000.0
2008-11-10 03:55:00,127.6,127.69,127.59,127.69,845600000.0
2008-11-10 04:00:00,127.69,127.7,127.53,127.56,1289100000.0
2008-11-10 04:05:00,127.56,127.66,127.51,127.54,1296000000.0
2008-11-10 04:10:00,127.54,127.78,127.54,127.75,1138700000.0
2008-11-10 04:15:00,127.765,127.765,127.675,127.675,875900000.0
2008-11-10 04:20:00,127.675,127.69,127.6,127.6,1259400000.0
2008-11-10 04:25:00,127.59,127.79,127.585,127.79,1512800000.0
2008-11-10 04:30:00,127.79,127.8,127.665,127.67,1453000000.0
2008-11-10 04:35:00,127.67,127.77,127.585,127.72,1338700000.0
2008-11-10 04:40:00,127.72,127.75,127.7,127.72,966000000.0
2008-11-10 04:45:00,127.72,127.72,127.69,127.7,814700000.0
2008-11-10 04:50:00,127.69,127.71,127.59,127.6,876400000.0
2008-11-10 04:55:00,127.6,127.73,127.56,127.61,1189800000.0
2008-11-10 05:00:00,127.61,127.7,127.5,127.625,1286400000.0
2008-11-10 05:05:00,127.62,127.67,127.555,127.67,952299999.0
2008-11-10 05:10:00,127.665,127.68,127.51,127.535,1198599998.0
2008-11-10 05:15:00,127.54,127.58,127.26,127.26,1425500000.0
2008-11-10 05:20:00,127.27,127.44,127.125,127.24,1232800000.0
2008-11-10 05:25:00,127.24,127.24,127.045,127.13,1291100000.0
2008-11-10 05:30:00,127.135,127.26,127.09,127.16,1381499999.0
2008-11-10 05:35:00,127.16,127.24,127.12,127.195,779600000.0
2008-11-10 05:40:00,127.195,127.24,127.09,127.18,1168000000.0
2008-11-10 05:45:00,127.18,127.32,127.165,127.23,1071300000.0
2008-11-10 05:50:00,127.23,127.34,127.185,127.23,1215300000.0
2008-11-10 05:55:00,127.23,127.25,127.01,127.125,1721000000.0
2008-11-10 06:00:00,127.115,127.22,127.085,127.21,1443400000.0
2008-11-10 06:05:00,127.185,127.195,127.125,127.19,954900000.0
2008-11-10 06:10:00,127.19,127.22,127.115,127.115,682500000.0
2008-11-10 06:15:00,127.125,127.225,127.105,127.21,667900000.0
2008-11-10 06:20:00,127.21,127.29,127.12,127.18,1260300000.0
2008-11-10 06:25:00,127.18,127.43,127.15,127.345,1419900000.0
2008-11-10 06:30:00,127.34,127.46,127.32,127.44,985700000.0
2008-11-10 06:35:00,127.44,127.75,127.435,127.69,1639600000.0
2008-11-10 06:40:00,127.69,127.7,127.57,127.7,1103600000.0
2008-11-10 06:45:00,127.7,127.745,127.38,127.46,2089199999.0
2008-11-10 06:50:00,127.465,127.56,127.425,127.51,883600000.0
2008-11-10 06:55:00,127.515,127.54,127.445,127.48,583600000.0
2008-11-10 07:00:00,127.48,127.53,127.445,127.45,856800000.0
2008-11-10 07:05:00,127.45,127.53,127.45,127.485,1001400000.0
2008-11-10 07:10:00,127.495,127.57,127.4,127.535,1286600000.0
2008-11-10 07:15:00,127.54,127.55,127.45,127.46,895900000.0
2008-11-10 07:20:00,127.46,127.46,127.26,127.41,1050000000.0
2008-11-10 07:25:00,127.41,127.485,127.38,127.455,1188900001.0
2008-11-10 07:30:00,127.455,127.455,127.19,127.28,1482699999.0
2008-11-10 07:35:00,127.28,127.42,127.2,127.27,1446200000.0
2008-11-10 07:40:00,127.27,127.285,127.135,127.17,1383700000.0
2008-11-10 07:45:00,127.17,127.23,127.135,127.23,937700000.0
2008-11-10 07:50:00,127.22,127.28,127.18,127.28,770300001.0
2008-11-10 07:55:00,127.26,127.28,127.2,127.28,1284500000.0
2008-11-10 08:00:00,127.28,127.31,127.07,127.07,1858400000.0
2008-11-10 08:05:00,127.07,127.32,127.06,127.23,1459400000.0
2008-11-10 08:10:00,127.23,127.27,127.03,127.05,927200000.0
2008-11-10 08:15:00,127.05,127.07,127.03,127.06,826700000.0
2008-11-10 08:20:00,127.065,127.09,127.05,127.07,596200000.0
2008-11-10 08:25:00,127.07,127.1,126.98,126.98,1823499999.0
2008-11-10 08:30:00,126.98,127.21,126.88,127.21,1753500000.0
2008-11-10 08:35:00,127.21,127.345,127.17,127.24,1266400000.0
2008-11-10 08:40:00,127.23,127.35,127.22,127.24,1522299999.0
2008-11-10 08:45:00,127.24,127.29,127.015,127.14,991800000.0
2008-11-10 08:50:00,127.14,127.24,127.13,127.2,1118400000.0
2008-11-10 08:55:00,127.2,127.24,126.995,127.12,977600000.0
2008-11-10 09:00:00,127.115,127.14,126.995,127.02,2971500001.0
2008-11-10 09:05:00,127.005,127.045,126.9,127.03,2859000000.0
2008-11-10 09:10:00,127.015,127.045,126.98,127.02,2722700000.0
2008-11-10 09:15:00,127.02,127.185,127.01,127.185,2876200000.0
2008-11-10 09:20:00,127.175,127.25,127.12,127.25,3336500000.0
2008-11-10 09:25:00,127.25,127.365,127.2,127.33,3223900000.0
2008-11-10 09:30:00,127.33,127.415,127.13,127.145,2995900000.0
2008-11-10 09:35:00,127.145,127.145,126.94,127.04,2871100000.0
2008-11-10 09:40:00,127.04,127.22,127.03,127.145,1923600000.0
2008-11-10 09:45:00,127.145,127.17,126.965,127.01,2003200000.0
2008-11-10 09:50:00,127.015,127.035,126.95,127.01,1411600000.0
2008-11-10 09:55:00,127.005,127.11,126.955,127.07,1476600000.0
2008-11-10 10:00:00,127.065,127.065,126.6,126.655,2401900000.0
2008-11-10 10:05:00,126.66,126.9,126.655,126.815,1645000000.0
2008-11-10 10:10:00,126.815,126.865,126.71,126.76,1587400000.0
2008-11-10 10:15:00,126.76,126.81,126.68,126.68,1702000000.0
2008-11-10 10:20:00,126.68,126.98,126.68,126.92,2295800000.0
2008-11-10 10:25:00,126.91,127.18,126.91,127.08,2372800000.0
2008-11-10 10:30:00,127.08,127.185,127.035,127.17,2046700000.0
2008-11-10 10:35:00,127.17,127.25,127.025,127.21,2150100000.0
2008-11-10 10:40:00,127.205,127.23,127.075,127.18,2392000000.0
2008-11-10 10:45:00,127.17,127.58,127.15,127.45,2861199998.0
2008-11-10 10:50:00,127.44,127.645,127.41,127.605,2075900000.0
2008-11-10 10:55:00,127.605,127.72,127.505,127.58,2288000000.0
2008-11-10 11:00:00,127.595,127.625,127.42,127.545,2077300000.0
2008-11-10 11:05:00,127.545,127.64,127.47,127.535,1331400000.0
2008-11-10 11:10:00,127.54,127.635,127.48,127.56,1518400000.0
2008-11-10 11:15:00,127.56,127.59,127.46,127.59,1693600000.0
2008-11-10 11:20:00,127.59,127.65,127.58,127.61,1630500000.0
2008-11-10 11:25:00,127.61,127.61,127.53,127.61,1478000000.0
2008-11-10 11:30:00,127.605,127.64,127.51,127.6,2257200000.0
2008-11-10 11:35:00,127.6,127.64,127.56,127.63,1468300000.0
2008-11-10 11:40:00,127.635,127.88,127.635,127.775,2180400001.0
2008-11-10 11:45:00,127.78,127.785,127.565,127.63,1773100000.0
2008-11-10 11:50:00,127.62,127.81,127.61,127.615,1769400000.0
2008-11-10 11:55:00,127.62,127.72,127.425,127.55,1744000000.0
2008-11-10 12:00:00,127.55,127.57,127.34,127.355,1689500000.0
2008-11-10 12:05:00,127.355,127.405,127.265,127.355,1614300000.0
2008-11-10 12:10:00,127.36,127.515,127.36,127.46,1236400000.0
2008-11-10 12:15:00,127.46,127.65,127.455,127.61,1831100000.0
2008-11-10 12:20:00,127.605,127.66,127.59,127.66,1419400000.0
2008-11-10 12:25:00,127.66,127.74,127.66,127.67,1573500000.0
2008-11-10 12:30:00,127.67,127.79,127.67,127.72,1674300000.0
2008-11-10 12:35:00,127.72,128.025,127.715,128.025,2436500015.0
2008-11-10 12:40:00,128.025,128.25,128.01,128.05,2021700004.0
2008-11-10 12:45:00,128.05,128.3,128.01,128.27,1794800000.0
2008-11-10 12:50:00,128.27,128.305,128.15,128.2,2070400000.0
2008-11-10 12:55:00,128.2,128.2,128.005,128.025,1858800000.0
2008-11-10 13:00:00,128.04,128.11,127.995,128.055,1289500000.0
2008-11-10 13:05:00,128.05,128.13,128.02,128.085,1799100000.0
2008-11-10 13:10:00,128.085,128.16,128.04,128.065,1486200000.0
2008-11-10 13:15:00,128.065,128.2,128.055,128.055,1517800000.0
2008-11-10 13:20:00,128.055,128.105,127.955,127.97,1768200000.0
2008-11-10 13:25:00,127.97,128.06,127.85,128.04,2025500000.0
2008-11-10 13:30:00,128.04,128.17,128.02,128.165,1391799999.0
2008-11-10 13:35:00,128.17,128.41,128.14,128.34,2207500000.0
2008-11-10 13:40:00,128.345,128.425,128.25,128.38,2196800000.0
2008-11-10 13:45:00,128.375,128.4,128.15,128.2,2267300000.0
2008-11-10 13:50:00,128.2,128.21,128.065,128.17,1791999999.0
2008-11-10 13:55:00,128.17,128.24,128.075,128.095,1624900000.0
2008-11-10 14:00:00,128.07,128.165,127.995,127.995,1562100000.0
2008-11-10 14:05:00,127.995,128.27,127.99,128.165,1651200000.0
2008-11-10 14:10:00,128.17,128.175,128.13,128.14,1224600000.0
2008-11-10 14:15:00,128.14,128.15,128.06,128.12,1857800001.0
2008-11-10 14:20:00,128.12,128.13,128.01,128.03,1449800000.0
2008-11-10 14:25:00,128.03,128.08,127.865,127.94,1387600000.0
2008-11-10 14:30:00,127.935,127.975,127.71,127.78,1603000000.0
2008-11-10 14:35:00,127.785,127.86,127.775,127.85,1320700000.0
2008-11-10 14:40:00,127.85,128.02,127.85,127.97,924700000.0
2008-11-10 14:45:00,127.97,128.095,127.94,127.94,1658600000.0
2008-11-10 14:50:00,127.93,127.94,127.875,127.91,1511700000.0
2008-11-10 14:55:00,127.9,128.025,127.74,127.95,1964200001.0
2008-11-10 15:00:00,127.95,128.03,127.88,127.915,2085600000.0
2008-11-10 15:05:00,127.92,127.93,127.86,127.895,1167400000.0
2008-11-10 15:10:00,127.895,127.91,127.805,127.87,931400000.0
2008-11-10 15:15:00,127.87,127.92,127.835,127.845,1550100000.0
2008-11-10 15:20:00,127.85,127.85,127.685,127.69,2280100000.0
2008-11-10 15:25:00,127.7,127.73,127.635,127.685,2844200000.0
2008-11-10 15:30:00,127.69,127.92,127.655,127.895,2293400001.0
2008-11-10 15:35:00,127.9,127.935,127.755,127.815,2612299999.0
2008-11-10 15:40:00,127.815,127.995,127.795,127.975,2845500000.0
2008-11-10 15:45:00,127.975,128.115,127.95,128.075,3410499999.0
2008-11-10 15:50:00,128.075,128.075,127.985,127.99,2837299999.0
2008-11-10 15:55:00,127.985,128.02,127.89,127.935,2439600000.0
2008-11-10 16:00:00,127.935,127.94,127.795,127.82,2684200000.0
2008-11-10 16:05:00,127.82,127.84,127.695,127.705,2720400000.0
2008-11-10 16:10:00,127.705,127.705,127.345,127.51,2522999990.0
2008-11-10 16:15:00,127.495,127.62,127.38,127.61,2909500000.0
2008-11-10 16:20:00,127.61,127.61,127.28,127.435,3102199999.0
2008-11-10 16:25:00,127.435,127.53,127.385,127.385,3436299999.0
2008-11-10 16:30:00,127.39,127.665,127.32,127.57,3183700000.0
2008-11-10 16:35:00,127.57,127.595,127.115,127.245,3107600002.0
2008-11-10 16:40:00,127.24,127.295,127.1,127.105,3070100000.0
2008-11-10 16:45:00,127.105,127.165,126.87,126.87,3031600001.0
2008-11-10 16:50:00,126.87,126.875,126.675,126.805,3101700004.0
2008-11-10 16:55:00,126.81,126.81,126.395,126.555,2641500000.0
2008-11-10 17:00:00,126.555,126.62,126.395,126.395,2543500000.0
2008-11-10 17:05:00,126.395,126.685,126.36,126.685,3070999999.0
2008-11-10 17:10:00,126.685,126.785,126.645,126.78,2715600000.0
2008-11-10 17:15:00,126.775,126.795,126.58,126.585,2570100000.0
2008-11-10 17:20:00,126.595,126.805,126.455,126.73,2668700000.0
2008-11-10 17:25:00,126.74,126.865,126.6,126.65,2960400000.0
2008-11-10 17:30:00,126.66,126.75,126.585,126.66,3554200000.0
2008-11-10 17:35:00,126.65,126.725,126.515,126.6,3558000000.0
2008-11-10 17:40:00,126.59,126.86,126.505,126.75,3248900000.0
2008-11-10 17:45:00,126.755,126.865,126.425,126.495,3609199999.0
2008-11-10 17:50:00,126.495,126.63,126.295,126.3,3204500000.0
2008-11-10 17:55:00,126.3,126.415,126.11,126.37,3679999999.0
2008-11-10 18:00:00,126.375,126.395,126.0,126.13,3140900000.0
2008-11-10 18:05:00,126.14,126.32,125.99,126.23,3660199996.0
2008-11-10 18:10:00,126.225,126.235,125.835,125.955,3331599999.0
2008-11-10 18:15:00,125.955,125.96,125.61,125.79,3298100000.0
2008-11-10 18:20:00,125.79,125.96,125.715,125.93,3512600000.0
2008-11-10 18:25:00,125.93,126.075,125.93,125.965,2767400000.0
2008-11-10 18:30:00,125.965,126.15,125.915,125.94,2429199998.0
2008-11-10 18:35:00,125.95,125.975,125.69,125.82,2765600000.0
2008-11-10 18:40:00,125.82,125.83,125.515,125.52,2597900000.0
2008-11-10 18:45:00,125.53,125.545,125.26,125.27,2323600000.0
2008-11-10 18:50:00,125.265,125.325,124.92,124.92,3801399994.0
2008-11-10 18:55:00,124.915,125.17,124.895,124.97,3198300000.0
2008-11-10 19:00:00,124.97,125.18,124.88,125.18,3932700000.0
2008-11-10 19:05:00,125.18,125.47,125.16,125.45,2871500000.0
2008-11-10 19:10:00,125.455,125.48,125.37,125.4,2325700000.0
2008-11-10 19:15:00,125.4,125.46,125.105,125.15,3153600000.0
2008-11-10 19:20:00,125.14,125.3,125.055,125.11,3158400000.0
2008-11-10 19:25:00,125.115,125.28,125.095,125.135,3533000000.0
2008-11-10 19:30:00,125.12,125.22,125.085,125.105,3229999986.0
2008-11-10 19:35:00,125.105,125.16,124.845,124.945,3167000000.0
2008-11-10 19:40:00,124.95,124.985,124.535,124.73,3837000000.0
2008-11-10 19:45:00,124.73,124.79,124.595,124.695,3338500000.0
2008-11-10 19:50:00,124.7,124.72,124.545,124.61,2735200000.0
2008-11-10 19:55:00,124.6,124.86,124.6,124.74,3236300000.0
2008-11-10 20:00:00,124.74,124.82,124.625,124.63,2730900000.0
2008-11-10 20:05:00,124.63,124.99,124.605,124.99,2708800000.0
2008-11-10 20:10:00,125.005,125.05,124.865,124.98,2532000000.0
2008-11-10 20:15:00,124.98,124.98,124.77,124.81,2331500000.0
2008-11-10 20:20:00,124.815,124.915,124.67,124.715,2346200000.0
2008-11-10 20:25:00,124.71,125.18,124.71,125.145,2461900000.0
2008-11-10 20:30:00,125.145,125.23,124.975,125.01,2140499999.0
2008-11-10 20:35:00,125.025,125.27,124.985,125.25,2311400000.0
2008-11-10 20:40:00,125.25,125.27,125.095,125.175,2202200000.0
2008-11-10 20:45:00,125.175,125.18,124.93,125.01,2225800005.0
2008-11-10 20:50:00,125.01,125.22,124.96,125.21,2327800000.0
2008-11-10 20:55:00,125.2,125.355,125.18,125.26,2197700000.0
2008-11-10 21:00:00,125.26,125.285,125.18,125.24,2268400000.0
2008-11-10 21:05:00,125.24,125.53,125.23,125.4,2241500000.0
2008-11-10 21:10:00,125.4,125.48,125.31,125.39,2922500000.0
2008-11-10 21:15:00,125.4,125.52,125.135,125.265,2270400000.0
2008-11-10 21:20:00,125.26,125.29,125.065,125.14,2530000000.0
2008-11-10 21:25:00,125.15,125.28,125.07,125.215,1849100000.0
2008-11-10 21:30:00,125.215,125.265,124.98,124.99,3561900005.0
2008-11-10 21:35:00,124.995,125.095,124.92,125.095,1856700000.0
2008-11-10 21:40:00,125.1,125.265,125.085,125.125,2349300000.0
2008-11-10 21:45:00,125.13,125.21,124.9,124.9,1829900000.0
2008-11-10 21:50:00,124.9,125.03,124.785,125.015,2748700000.0
2008-11-10 21:55:00,125.015,125.07,124.865,124.96,2205100000.0
2008-11-10 22:00:00,124.96,124.98,124.64,124.83,3083800000.0
2008-11-10 22:05:00,124.83,124.9,124.635,124.71,3170000000.0
2008-11-10 22:10:00,124.715,124.81,124.625,124.77,2436700000.0
2008-11-10 22:15:00,124.77,124.83,124.615,124.72,1521600000.0
2008-11-10 22:20:00,124.72,124.74,124.495,124.54,1928700000.0
2008-11-10 22:25:00,124.545,124.605,124.305,124.305,2227800000.0
2008-11-10 22:30:00,124.3,124.45,124.28,124.385,2086900000.0
2008-11-10 22:35:00,124.375,124.46,124.235,124.25,2393900000.0
2008-11-10 22:40:00,124.26,124.465,124.2,124.415,2410800000.0
2008-11-10 22:45:00,124.415,124.435,124.26,124.38,1771900000.0
2008-11-10 22:50:00,124.38,124.615,124.38,124.49,1433400000.0
2008-11-10 22:55:00,124.49,124.665,124.49,124.645,610100000.0
2008-11-10 23:00:00,124.64,124.75,124.56,124.62,646500000.0
2008-11-10 23:05:00,124.61,124.695,124.61,124.68,788100000.0
2008-11-10 23:10:00,124.68,124.78,124.66,124.77,569800000.0
2008-11-10 23:15:00,124.77,124.795,124.76,124.76,177700000.0
2008-11-10 23:20:00,124.76,124.76,124.69,124.7,383899999.0
2008-11-10 23:25:00,124.7,124.785,124.655,124.785,725000000.0
2008-11-10 23:30:00,124.79,125.04,124.79,125.01,1217400000.0
2008-11-10 23:35:00,125.005,125.095,124.92,124.995,946300000.0
2008-11-10 23:40:00,124.995,125.04,124.965,124.97,797400000.0
2008-11-10 23:45:00,124.97,125.01,124.915,124.995,451100001.0
2008-11-10 23:50:00,124.99,124.995,124.955,124.975,422400000.0
2008-11-10 23:55:00,124.975,125.045,124.93,124.93,533800000.0
2008-11-11 00:00:00,124.92,124.98,124.885,124.94,507400000.0
2008-11-11 00:05:00,124.935,124.94,124.87,124.87,250200000.0
2008-11-11 00:10:00,124.87,124.88,124.825,124.85,331800000.0
2008-11-11 00:15:00,124.85,124.86,124.81,124.835,204600000.0
2008-11-11 00:20:00,124.825,124.875,124.805,124.845,205500000.0
2008-11-11 00:25:00,124.85,124.925,124.85,124.915,467600000.0
2008-11-11 00:30:00,124.93,124.985,124.915,124.985,445600000.0
2008-11-11 00:35:00,125.0,125.0,124.81,124.83,964300001.0
2008-11-11 00:40:00,124.83,124.83,124.72,124.76,542900000.0
2008-11-11 00:45:00,124.77,124.885,124.765,124.865,518200000.0
2008-11-11 00:50:00,124.83,124.925,124.83,124.915,521600000.0
2008-11-11 00:55:00,124.915,124.95,124.88,124.92,268400000.0
2008-11-11 01:00:00,124.93,124.94,124.87,124.905,686400000.0
2008-11-11 01:05:00,124.91,124.92,124.73,124.84,716000000.0
2008-11-11 01:10:00,124.835,124.93,124.815,124.895,551000000.0
2008-11-11 01:15:00,124.895,124.91,124.845,124.9,497400000.0
2008-11-11 01:20:00,124.89,125.0,124.89,124.965,835800000.0
2008-11-11 01:25:00,124.965,125.055,124.965,125.01,688400000.0
2008-11-11 01:30:00,125.02,125.025,124.945,124.965,601000000.0
2008-11-11 01:35:00,124.975,125.09,124.965,125.075,647500000.0
2008-11-11 01:40:00,125.07,125.085,125.03,125.05,293200000.0
2008-11-11 01:45:00,125.05,125.05,124.905,124.92,754200000.0
2008-11-11 01:50:00,124.92,124.925,124.825,124.88,524300000.0
2008-11-11 01:55:00,124.89,124.93,124.855,124.9,198600000.0
2008-11-11 02:00:00,124.9,125.0,124.865,124.97,238400000.0
2008-11-11 02:05:00,124.965,124.98,124.635,124.715,596600000.0
2008-11-11 02:10:00,124.71,124.76,124.64,124.64,386200000.0
2008-11-11 02:15:00,124.64,124.645,124.405,124.47,400300000.0
2008-11-11 02:20:00,124.475,124.505,124.36,124.49,917500000.0
2008-11-11 02:25:00,124.49,124.68,124.475,124.67,673800000.0
2008-11-11 02:30:00,124.67,124.68,124.275,124.285,608500000.0
2008-11-11 02:35:00,124.285,124.43,124.075,124.12,988499999.0
2008-11-11 02:40:00,124.125,124.245,124.045,124.19,1113900000.0
2008-11-11 02:45:00,124.19,124.275,124.12,124.12,814300000.0
2008-11-11 02:50:00,124.135,124.15,123.82,123.83,1299200000.0
2008-11-11 02:55:00,123.815,124.09,123.765,124.02,1301200000.0
2008-11-11 03:00:00,124.02,124.12,123.935,124.02,841000000.0
2008-11-11 03:05:00,124.03,124.13,123.955,124.01,809800000.0
2008-11-11 03:10:00,124.02,124.17,124.015,124.11,568800000.0
2008-11-11 03:15:00,124.11,124.27,124.055,124.27,596000000.0
2008-11-11 03:20:00,124.27,124.29,124.105,124.19,907299999.0
2008-11-11 03:25:00,124.19,124.29,124.1,124.15,818400000.0
2008-11-11 03:30:00,124.135,124.19,124.045,124.18,448900000.0
2008-11-11 03:35:00,124.17,124.19,124.045,124.05,736600000.0
2008-11-11 03:40:00,124.05,124.05,123.825,123.95,681800000.0
2008-11-11 03:45:00,123.95,124.145,123.95,124.0,718800000.0
2008-11-11 03:50:00,123.995,124.0,123.9,123.955,997200000.0
2008-11-11 03:55:00,123.955,123.965,123.81,123.91,813400000.0
2008-11-11 04:00:00,123.91,124.075,123.9,124.03,1509800000.0
2008-11-11 04:05:00,124.005,124.045,123.93,124.01,1491300000.0
2008-11-11 04:10:00,124.0,124.28,123.975,124.21,2130800000.0
2008-11-11 04:15:00,124.21,124.425,124.105,124.33,2458300000.0
2008-11-11 04:20:00,124.34,124.44,124.285,124.375,2448900000.0
2008-11-11 04:25:00,124.38,124.52,124.315,124.365,2363200000.0
2008-11-11 04:30:00,124.37,124.6,124.345,124.56,2340400021.0
2008-11-11 04:35:00,124.56,124.68,124.505,124.505,1505600001.0
2008-11-11 04:40:00,124.51,124.53,124.345,124.365,1493300000.0
2008-11-11 04:45:00,124.36,124.435,124.34,124.36,864300000.0
2008-11-11 04:50:00,124.365,124.61,124.33,124.505,2190999999.0
2008-11-11 04:55:00,124.51,124.62,124.445,124.465,1811600000.0
2008-11-11 05:00:00,124.455,124.64,124.445,124.55,2218099999.0
2008-11-11 05:05:00,124.55,124.7,124.53,124.67,1968300000.0
2008-11-11 05:10:00,124.67,124.7,124.565,124.645,2095100000.0
2008-11-11 05:15:00,124.65,124.675,124.56,124.56,1195500000.0
2008-11-11 05:20:00,124.535,124.65,124.465,124.55,1573500000.0
2008-11-11 05:25:00,124.55,124.74,124.525,124.605,1724100000.0
2008-11-11 05:30:00,124.62,124.89,124.605,124.83,2164800000.0
2008-11-11 05:35:00,124.83,124.84,124.745,124.83,2003900000.0
2008-11-11 05:40:00,124.82,124.86,124.775,124.825,1815400001.0
2008-11-11 05:45:00,124.825,124.86,124.74,124.85,2147400000.0
2008-11-11 05:50:00,124.85,124.87,124.76,124.78,2175200002.0
2008-11-11 05:55:00,124.785,125.075,124.765,125.03,1967000000.0
2008-11-11 06:00:00,125.03,125.265,125.02,125.265,1767800000.0
2008-11-11 06:05:00,125.265,125.49,125.265,125.36,1568299999.0
2008-11-11 06:10:00,125.36,125.445,125.125,125.18,2361800000.0
2008-11-11 06:15:00,125.18,125.205,125.09,125.115,1834800000.0
2008-11-11 06:20:00,125.12,125.305,125.115,125.19,2475800000.0
2008-11-11 06:25:00,125.18,125.18,125.005,125.08,1187300000.0
2008-11-11 06:30:00,125.08,125.295,125.04,125.295,1608800000.0
2008-11-11 06:35:00,125.285,125.43,125.25,125.305,1944600000.0
2008-11-11 06:40:00,125.295,125.315,124.935,124.965,2551500002.0
2008-11-11 06:45:00,124.97,125.145,124.955,125.05,2235600010.0
2008-11-11 06:50:00,125.05,125.07,124.85,124.865,2050500000.0
2008-11-11 06:55:00,124.865,125.0,124.79,124.95,2201200000.0
2008-11-11 07:00:00,124.95,124.96,124.65,124.675,2672000001.0
2008-11-11 07:05:00,124.68,124.76,124.555,124.67,2252100000.0
2008-11-11 07:10:00,124.645,124.8,124.64,124.78,1663900000.0
2008-11-11 07:15:00,124.775,124.78,124.63,124.695,1635200000.0
2008-11-11 07:20:00,124.695,124.72,124.665,124.705,1066800000.0
2008-11-11 07:25:00,124.7,124.755,124.625,124.64,2244100000.0
2008-11-11 07:30:00,124.64,124.65,124.545,124.56,2277400000.0
2008-11-11 07:35:00,124.56,124.6,124.395,124.42,1574600001.0
2008-11-11 07:40:00,124.42,124.54,124.285,124.525,2477800000.0
2008-11-11 07:45:00,124.525,124.525,124.38,124.52,1656400000.0
2008-11-11 07:50:00,124.52,124.635,124.52,124.59,1328700001.0
2008-11-11 07:55:00,124.59,124.735,124.58,124.71,1748200001.0
2008-11-11 08:00:00,124.7,124.785,124.615,124.625,2110000000.0
2008-11-11 08:05:00,124.635,124.67,124.54,124.61,2006000001.0
2008-11-11 08:10:00,124.6,124.705,124.58,124.67,1176700000.0
2008-11-11 08:15:00,124.675,124.865,124.66,124.73,1470800000.0
2008-11-11 08:20:00,124.725,124.735,124.605,124.685,1526200000.0
2008-11-11 08:25:00,124.685,124.73,124.66,124.71,1374200000.0
2008-11-11 08:30:00,124.705,124.78,124.68,124.71,1115999999.0
2008-11-11 08:35:00,124.705,124.84,124.705,124.815,1143300000.0
2008-11-11 08:40:00,124.82,124.82,124.665,124.715,2112900004.0
2008-11-11 08:45:00,124.71,124.725,124.62,124.625,1734700000.0
2008-11-11 08:50:00,124.625,124.655,124.585,124.615,1599900000.0
2008-11-11 08:55:00,124.605,124.62,124.34,124.495,1972200000.0
2008-11-11 09:00:00,124.49,124.59,124.44,124.445,1626601500.0
2008-11-11 09:05:00,124.445,124.49,124.345,124.465,2675600001.0
2008-11-11 09:10:00,124.465,124.58,124.44,124.48,1938900000.0
2008-11-11 09:15:00,124.48,124.585,124.47,124.55,1625100000.0
2008-11-11 09:20:00,124.56,124.77,124.535,124.66,2870900000.0
2008-11-11 09:25:00,124.665,124.8,124.65,124.765,2122900001.0
2008-11-11 09:30:00,124.77,124.77,124.6,124.655,3431799905.0
2008-11-11 09:35:00,124.655,124.685,124.475,124.5,1712700000.0
2008-11-11 09:40:00,124.5,124.545,124.35,124.525,3320800001.0
2008-11-11 09:45:00,124.525,124.62,124.41,124.615,2221999998.0
2008-11-11 09:50:00,124.615,124.67,124.445,124.52,2221900000.0
2008-11-11 09:55:00,124.52,124.54,124.26,124.295,2062800001.0
2008-11-11 10:00:00,124.295,124.35,124.08,124.3,2777099966.0
2008-11-11 10:05:00,124.3,124.61,124.265,124.555,2191200000.0
2008-11-11 10:10:00,124.555,124.765,124.555,124.745,1934300003.0
2008-11-11 10:15:00,124.75,124.81,124.62,124.805,2560800000.0
2008-11-11 10:20:00,124.81,124.83,124.68,124.715,1563900000.0
2008-11-11 10:25:00,124.715,124.745,124.55,124.605,2579000000.0
2008-11-11 10:30:00,124.605,124.69,124.595,124.62,2642100000.0
2008-11-11 10:35:00,124.62,124.625,124.5,124.59,2475700000.0
2008-11-11 10:40:00,124.595,124.645,124.51,124.525,2832900000.0
2008-11-11 10:45:00,124.535,124.58,124.435,124.545,2280500000.0
2008-11-11 10:50:00,124.55,124.64,124.46,124.62,2792000000.0
2008-11-11 10:55:00,124.625,124.74,124.605,124.72,2086500000.0
2008-11-11 11:00:00,124.72,125.205,124.675,125.155,2489100000.0
2008-11-11 11:05:00,125.155,125.16,124.98,125.095,2931700000.0
2008-11-11 11:10:00,125.1,125.205,125.035,125.07,2493900000.0
2008-11-11 11:15:00,125.07,125.115,124.95,125.01,1417700000.0
2008-11-11 11:20:00,125.005,125.07,124.945,124.995,1843600000.0
2008-11-11 11:25:00,124.995,125.015,124.935,124.98,1727000000.0
2008-11-11 11:30:00,124.985,125.065,124.945,124.98,1269000000.0
2008-11-11 11:35:00,124.98,125.105,124.835,124.845,1957600000.0
2008-11-11 11:40:00,124.84,124.925,124.76,124.915,1568000000.0
2008-11-11 11:45:00,124.92,124.92,124.625,124.665,2021600000.0
2008-11-11 11:50:00,124.665,124.7,124.585,124.6,1547100000.0
2008-11-11 11:55:00,124.6,124.7,124.53,124.685,1162200001.0
2008-11-11 12:00:00,124.69,124.875,124.405,124.605,2280100001.0
2008-11-11 12:05:00,124.595,124.625,124.43,124.555,2268400000.0
2008-11-11 12:10:00,124.555,124.875,124.545,124.755,2182500000.0
2008-11-11 12:15:00,124.765,125.015,124.69,124.93,2587200000.0
2008-11-11 12:20:00,124.93,124.98,124.79,124.815,2385900000.0
2008-11-11 12:25:00,124.82,124.84,124.695,124.735,1943800000.0
2008-11-11 12:30:00,124.74,124.755,124.485,124.56,2123300000.0
2008-11-11 12:35:00,124.56,124.62,124.485,124.52,2069400000.0
2008-11-11 12:40:00,124.525,124.58,124.425,124.51,1740300000.0
2008-11-11 12:45:00,124.51,124.565,124.475,124.54,2100200000.0
2008-11-11 12:50:00,124.54,124.72,124.455,124.575,2014800000.0
2008-11-11 12:55:00,124.57,124.68,124.54,124.645,1978800000.0
2008-11-11 13:00:00,124.65,124.72,124.555,124.58,1916200000.0
2008-11-11 13:05:00,124.585,124.72,124.58,124.67,1567700000.0
2008-11-11 13:10:00,124.67,124.81,124.63,124.73,2104400000.0
2008-11-11 13:15:00,124.73,124.75,124.585,124.65,2173700000.0
2008-11-11 13:20:00,124.66,124.71,124.61,124.61,1407600000.0
2008-11-11 13:25:00,124.615,124.75,124.61,124.73,2364200000.0
2008-11-11 13:30:00,124.73,124.74,124.67,124.7,1455900000.0
2008-11-11 13:35:00,124.675,124.68,124.575,124.6,2278100000.0
2008-11-11 13:40:00,124.6,124.69,124.56,124.67,2032600004.0
2008-11-11 13:45:00,124.665,124.78,124.665,124.74,1871400000.0
2008-11-11 13:50:00,124.74,124.75,124.68,124.69,1980300001.0
2008-11-11 13:55:00,124.685,124.69,124.6,124.655,2363800000.0
2008-11-11 14:00:00,124.65,124.68,124.56,124.65,1753300000.0
2008-11-11 14:05:00,124.65,124.68,124.57,124.6,2698800000.0
2008-11-11 14:10:00,124.6,124.61,124.495,124.6,2205900000.0
2008-11-11 14:15:00,124.595,124.62,124.48,124.48,2161200000.0
2008-11-11 14:20:00,124.48,124.48,124.295,124.365,2326800000.0
2008-11-11 14:25:00,124.365,124.385,124.245,124.32,2333700000.0
2008-11-11 14:30:00,124.32,124.42,124.18,124.2,2622900000.0
2008-11-11 14:35:00,124.2,124.355,124.135,124.34,2346000000.0
2008-11-11 14:40:00,124.34,124.47,124.335,124.425,1816800000.0
2008-11-11 14:45:00,124.425,124.48,124.365,124.475,2363200000.0
2008-11-11 14:50:00,124.48,124.63,124.44,124.55,3106100000.0
2008-11-11 14:55:00,124.55,124.625,124.54,124.545,2776200000.0
2008-11-11 15:00:00,124.55,124.8,124.48,124.79,2458600000.0
2008-11-11 15:05:00,124.795,124.85,124.715,124.765,3048800000.0
2008-11-11 15:10:00,124.765,124.83,124.69,124.765,1672400000.0
2008-11-11 15:15:00,124.765,124.78,124.66,124.73,2498900000.0
2008-11-11 15:20:00,124.73,124.75,124.64,124.69,2358000001.0
2008-11-11 15:25:00,124.685,124.695,124.545,124.55,3272600001.0
2008-11-11 15:30:00,124.555,124.715,124.535,124.63,3464400000.0
2008-11-11 15:35:00,124.63,124.71,124.61,124.615,3416800000.0
2008-11-11 15:40:00,124.615,124.87,124.555,124.845,3533300000.0
2008-11-11 15:45:00,124.85,125.03,124.835,124.99,3807199993.0
2008-11-11 15:50:00,124.995,124.995,124.83,124.9,3448799994.0
2008-11-11 15:55:00,124.9,124.91,124.78,124.78,2806900000.0
2008-11-11 16:00:00,124.785,124.855,124.735,124.815,3361899999.0
2008-11-11 16:05:00,124.81,124.845,124.645,124.675,3470699975.0
2008-11-11 16:10:00,124.675,124.755,124.595,124.69,2884600000.0
2008-11-11 16:15:00,124.69,124.725,124.575,124.625,3329300000.0
2008-11-11 16:20:00,124.625,124.635,124.505,124.635,2088199999.0
2008-11-11 16:25:00,124.64,124.69,124.515,124.52,1290700000.0
2008-11-11 16:30:00,124.515,124.63,124.195,124.295,1750700000.0
2008-11-11 16:35:00,124.305,124.4,124.2,124.34,1664600000.0
2008-11-11 16:40:00,124.34,124.345,124.015,124.215,3110599973.0
2008-11-11 16:45:00,124.215,124.225,123.805,123.93,2686099998.0
2008-11-11 16:50:00,123.895,123.95,123.675,123.695,4081000000.0
2008-11-11 16:55:00,123.7,123.75,123.235,123.3,4034499984.0
2008-11-11 17:00:00,123.305,123.44,123.16,123.345,3893199990.0
2008-11-11 17:05:00,123.345,123.42,123.185,123.245,3351900000.0
2008-11-11 17:10:00,123.245,123.475,123.22,123.435,3571300000.0
2008-11-11 17:15:00,123.45,123.45,123.22,123.305,2930600000.0
2008-11-11 17:20:00,123.305,123.395,123.16,123.25,2402899999.0
2008-11-11 17:25:00,123.255,123.36,123.085,123.125,2479400000.0
2008-11-11 17:30:00,123.13,123.215,123.005,123.19,2654900000.0
2008-11-11 17:35:00,123.19,123.22,122.825,122.86,2935700000.0
2008-11-11 17:40:00,122.855,122.93,122.68,122.71,2737300000.0
2008-11-11 17:45:00,122.71,122.775,122.395,122.51,2758399997.0
2008-11-11 17:50:00,122.52,122.73,122.515,122.635,1826800000.0
2008-11-11 17:55:00,122.64,122.65,122.19,122.23,2424100000.0
2008-11-11 18:00:00,122.22,122.355,121.955,122.06,2333900000.0
2008-11-11 18:05:00,122.06,122.135,121.83,122.09,2998700000.0
2008-11-11 18:10:00,122.09,122.325,122.04,122.27,2562400000.0
2008-11-11 18:15:00,122.265,122.635,122.26,122.515,1779400000.0
2008-11-11 18:20:00,122.525,122.905,122.515,122.765,1707900000.0
2008-11-11 18:25:00,122.76,122.805,122.64,122.745,1739500000.0
2008-11-11 18:30:00,122.745,122.84,122.385,122.48,2745600001.0
2008-11-11 18:35:00,122.48,122.855,122.405,122.85,1476100000.0
2008-11-11 18:40:00,122.85,123.02,122.795,123.015,2252400000.0
2008-11-11 18:45:00,123.01,123.125,122.935,122.94,2938400000.0
2008-11-11 18:50:00,122.94,123.06,122.64,123.04,3189200000.0
2008-11-11 18:55:00,123.04,123.04,122.74,122.765,2250700000.0
2008-11-11 19:00:00,122.765,122.79,122.575,122.575,2149500000.0
2008-11-11 19:05:00,122.575,122.64,122.325,122.37,2362200000.0
2008-11-11 19:10:00,122.37,122.44,122.305,122.365,2199000000.0
2008-11-11 19:15:00,122.365,122.735,122.34,122.515,2609600000.0
2008-11-11 19:20:00,122.52,122.63,122.34,122.345,2117400000.0
2008-11-11 19:25:00,122.35,122.56,122.29,122.39,1978000000.0
2008-11-11 19:30:00,122.39,122.6,122.355,122.55,2167400000.0
2008-11-11 19:35:00,122.545,122.635,122.495,122.575,1979200001.0
2008-11-11 19:40:00,122.575,122.825,122.535,122.605,2160900000.0
2008-11-11 19:45:00,122.61,122.61,122.455,122.57,1687500000.0
2008-11-11 19:50:00,122.565,122.57,122.345,122.515,2240100000.0
2008-11-11 19:55:00,122.525,122.715,122.505,122.71,1984300000.0
2008-11-11 20:00:00,122.715,122.72,122.46,122.605,2505700000.0
2008-11-11 20:05:00,122.605,122.75,122.55,122.73,2181900000.0
2008-11-11 20:10:00,122.73,122.85,122.59,122.615,2275300000.0
2008-11-11 20:15:00,122.62,122.7,122.54,122.56,2407300000.0
2008-11-11 20:20:00,122.565,122.715,122.32,122.325,2570900000.0
2008-11-11 20:25:00,122.315,122.34,122.07,122.165,2860400000.0
2008-11-11 20:30:00,122.175,122.215,122.005,122.01,2170400000.0
2008-11-11 20:35:00,122.015,122.12,121.905,122.015,2297400000.0
2008-11-11 20:40:00,122.015,122.25,122.01,122.105,2032600000.0
2008-11-11 20:45:00,122.11,122.2,122.045,122.065,2458300000.0
2008-11-11 20:50:00,122.075,122.57,122.075,122.57,2532600000.0
2008-11-11 20:55:00,122.56,122.72,122.425,122.7,2830100000.0
2008-11-11 21:00:00,122.685,122.98,122.55,122.605,3113000000.0
2008-11-11 21:05:00,122.61,122.74,122.305,122.47,2611500000.0
2008-11-11 21:10:00,122.47,122.745,122.465,122.715,2469000000.0
2008-11-11 21:15:00,122.715,122.91,122.605,122.89,2641600002.0
2008-11-11 21:20:00,122.89,123.16,122.705,122.785,2470000000.0
2008-11-11 21:25:00,122.795,123.165,122.79,123.165,2500600000.0
2008-11-11 21:30:00,123.165,123.385,122.995,123.325,2686999999.0
2008-11-11 21:35:00,123.325,123.385,122.77,122.775,3153900000.0
2008-11-11 21:40:00,122.78,122.815,122.615,122.625,2504000000.0
2008-11-11 21:45:00,122.625,122.845,122.615,122.715,3111899999.0
2008-11-11 21:50:00,122.72,122.72,122.34,122.505,1819800000.0
2008-11-11 21:55:00,122.51,122.63,122.36,122.37,2646200000.0
2008-11-11 22:00:00,122.37,122.57,122.28,122.545,2668800000.0
2008-11-11 22:05:00,122.55,122.795,122.485,122.505,2763200000.0
2008-11-11 22:10:00,122.51,122.655,122.47,122.655,2723300000.0
2008-11-11 22:15:00,122.655,122.8,122.55,122.72,2986099994.0
2008-11-11 22:20:00,122.72,122.84,122.66,122.71,2185599998.0
2008-11-11 22:25:00,122.705,122.71,122.58,122.635,1721400000.0
2008-11-11 22:30:00,122.64,122.67,122.4,122.405,2860999997.0
2008-11-11 22:35:00,122.415,122.46,122.285,122.35,2090700000.0
2008-11-11 22:40:00,122.345,122.515,122.24,122.425,2496599973.0
2008-11-11 22:45:00,122.43,122.615,122.375,122.615,1342600000.0
2008-11-11 22:50:00,122.605,122.68,122.555,122.56,759400000.0
2008-11-11 22:55:00,122.59,122.7,122.56,122.56,976900000.0
2008-11-11 23:00:00,122.56,122.58,122.455,122.53,625900000.0
2008-11-11 23:05:00,122.53,122.585,122.495,122.5,504700000.0
2008-11-11 23:10:00,122.495,122.5,122.355,122.36,568600000.0
2008-11-11 23:15:00,122.325,122.35,122.295,122.31,374700000.0
2008-11-11 23:20:00,122.31,122.32,122.2,122.31,690000000.0
2008-11-11 23:25:00,122.315,122.36,122.25,122.34,585300000.0
2008-11-11 23:30:00,122.34,122.4,122.285,122.3,1014199986.0
2008-11-11 23:35:00,122.3,122.32,122.22,122.22,276900000.0
2008-11-11 23:40:00,122.22,122.245,122.145,122.165,930700000.0
2008-11-11 23:45:00,122.17,122.455,122.17,122.355,1340949993.0
2008-11-11 23:50:00,122.36,122.365,122.06,122.355,222400000.0
2008-11-11 23:55:00,122.36,122.36,122.185,122.26,893200000.0
2008-11-12 00:00:00,122.255,122.26,122.01,122.01,368700000.0
2008-11-12 00:05:00,122.15,122.16,122.025,122.05,621800000.0
2008-11-12 00:10:00,122.055,122.085,121.99,122.06,973200000.0
2008-11-12 00:15:00,122.085,122.105,122.035,122.09,358800000.0
2008-11-12 00:20:00,122.105,122.16,122.1,122.16,434100000.0
2008-11-12 00:25:00,122.15,122.195,122.14,122.18,281800000.0
2008-11-12 00:30:00,122.185,122.205,122.07,122.08,830800000.0
2008-11-12 00:35:00,122.08,122.09,122.08,122.08,159700000.0
2008-11-12 00:40:00,122.08,122.09,122.08,122.08,93800000.0
2008-11-12 00:45:00,122.08,122.08,122.005,122.04,562300000.0
2008-11-12 00:50:00,122.045,122.08,122.025,122.045,357700000.0
2008-11-12 00:55:00,122.05,122.1,122.05,122.09,445400000.0
2008-11-12 01:00:00,122.09,122.1,122.01,122.02,721500000.0
2008-11-12 01:05:00,122.02,122.02,121.85,121.96,659900000.0
2008-11-12 01:10:00,121.955,122.13,121.945,122.125,397300000.0
2008-11-12 01:15:00,122.12,122.175,122.025,122.05,707900000.0
2008-11-12 01:20:00,122.05,122.05,121.84,121.89,1067600000.0
2008-11-12 01:25:00,121.89,121.99,121.89,121.945,553200000.0
2008-11-12 01:30:00,121.95,121.95,121.535,121.615,1100100001.0
2008-11-12 01:35:00,121.615,121.68,121.47,121.665,1389200000.0
2008-11-12 01:40:00,121.665,121.705,121.5,121.52,1058500000.0
2008-11-12 01:45:00,121.51,121.52,121.2,121.32,1653300000.0
2008-11-12 01:50:00,121.32,121.475,121.28,121.425,688200000.0
2008-11-12 01:55:00,121.415,121.76,121.36,121.71,627900000.0
2008-11-12 02:00:00,121.715,121.905,121.67,121.76,771600000.0
2008-11-12 02:05:00,121.775,121.945,121.745,121.94,862100000.0
2008-11-12 02:10:00,121.935,122.03,121.915,122.02,1046100000.0
2008-11-12 02:15:00,122.03,122.13,122.015,122.1,689900000.0
2008-11-12 02:20:00,122.1,122.31,122.05,122.31,849000000.0
2008-11-12 02:25:00,122.31,122.45,122.195,122.25,980500000.0
2008-11-12 02:30:00,122.24,122.275,122.17,122.26,613800000.0
2008-11-12 02:35:00,122.26,122.47,122.185,122.46,910300000.0
2008-11-12 02:40:00,122.455,122.49,122.345,122.405,747500000.0
2008-11-12 02:45:00,122.405,122.485,122.375,122.44,645700000.0
2008-11-12 02:50:00,122.44,122.485,122.235,122.305,1027900000.0
2008-11-12 02:55:00,122.305,122.305,122.085,122.09,1962299973.0
2008-11-12 03:00:00,122.09,122.345,122.025,122.33,993500000.0
2008-11-12 03:05:00,122.325,122.47,122.31,122.355,1157299991.0
2008-11-12 03:10:00,122.365,122.425,122.25,122.39,1027700000.0
2008-11-12 03:15:00,122.39,122.62,122.345,122.59,987000000.0
2008-11-12 03:20:00,122.575,122.74,122.565,122.725,1232700000.0
2008-11-12 03:25:00,122.725,122.77,122.515,122.53,1172900000.0
2008-11-12 03:30:00,122.53,122.715,122.525,122.71,727100000.0
2008-11-12 03:35:00,122.71,122.905,122.595,122.77,1163000000.0
2008-11-12 03:40:00,122.77,122.87,122.665,122.815,896200000.0
2008-11-12 03:45:00,122.83,123.03,122.7,122.965,809300000.0
2008-11-12 03:50:00,122.965,123.09,122.94,123.06,1072500000.0
2008-11-12 03:55:00,123.06,123.09,122.915,123.06,1302000000.0
2008-11-12 04:00:00,123.065,123.1,122.945,122.99,2598400000.0
2008-11-12 04:05:00,122.98,123.06,122.95,122.965,2283600000.0
2008-11-12 04:10:00,122.98,122.995,122.745,122.755,2769100014.0
2008-11-12 04:15:00,122.76,122.915,122.735,122.905,1241600000.0
2008-11-12 04:20:00,122.905,122.96,122.785,122.785,2430200000.0
2008-11-12 04:25:00,122.785,122.85,122.745,122.78,2203500000.0
2008-11-12 04:30:00,122.78,122.84,122.71,122.84,1552400000.0
2008-11-12 04:35:00,122.84,122.85,122.67,122.68,2088700000.0
2008-11-12 04:40:00,122.685,122.76,122.64,122.69,2406200002.0
2008-11-12 04:45:00,122.69,122.755,122.68,122.68,1082100000.0
2008-11-12 04:50:00,122.68,122.81,122.635,122.8,1639699999.0
2008-11-12 04:55:00,122.8,122.98,122.79,122.875,1658500000.0
2008-11-12 05:00:00,122.88,123.005,122.845,122.91,2123500000.0
2008-11-12 05:05:00,122.91,123.015,122.89,122.95,1876400000.0
2008-11-12 05:10:00,122.945,122.97,122.795,122.84,1687600000.0
2008-11-12 05:15:00,122.84,122.85,122.715,122.775,2047300000.0
2008-11-12 05:20:00,122.785,122.865,122.71,122.74,1780800000.0
2008-11-12 05:25:00,122.74,122.74,122.545,122.62,1935100000.0
2008-11-12 05:30:00,122.62,122.63,122.385,122.53,2217000000.0
2008-11-12 05:35:00,122.535,122.6,122.515,122.55,1861600000.0
2008-11-12 05:40:00,122.55,122.59,122.46,122.46,1633900000.0
2008-11-12 05:45:00,122.475,122.72,122.455,122.65,2057600000.0
2008-11-12 05:50:00,122.635,122.67,122.35,122.35,2075100000.0
2008-11-12 05:55:00,122.35,122.465,122.325,122.355,1739000000.0
2008-11-12 06:00:00,122.37,122.47,122.36,122.45,1496000000.0
2008-11-12 06:05:00,122.45,122.55,122.41,122.51,1568199996.0
2008-11-12 06:10:00,122.505,122.605,122.48,122.59,1689700000.0
2008-11-12 06:15:00,122.585,122.82,122.505,122.695,2254200000.0
2008-11-12 06:20:00,122.695,122.81,122.68,122.715,2065500000.0
2008-11-12 06:25:00,122.72,122.725,122.525,122.59,1405600000.0
2008-11-12 06:30:00,122.59,122.74,122.51,122.685,1843200000.0
2008-11-12 06:35:00,122.69,122.76,122.615,122.72,1706500000.0
2008-11-12 06:40:00,122.72,122.765,122.67,122.75,2146800000.0
2008-11-12 06:45:00,122.75,122.84,122.705,122.82,1723300000.0
2008-11-12 06:50:00,122.82,122.96,122.76,122.91,2375799999.0
2008-11-12 06:55:00,122.91,122.945,122.79,122.8,2747000005.0
2008-11-12 07:00:00,122.8,122.88,122.695,122.83,1824200000.0
2008-11-12 07:05:00,122.82,122.89,122.735,122.765,2018000000.0
2008-11-12 07:10:00,122.765,122.8,122.635,122.64,1805600000.0
2008-11-12 07:15:00,122.615,122.665,122.475,122.66,1706699999.0
2008-11-12 07:20:00,122.66,122.67,122.575,122.64,1491100000.0
2008-11-12 07:25:00,122.645,122.73,122.63,122.67,1558400000.0
2008-11-12 07:30:00,122.67,122.67,122.375,122.55,2233200000.0
2008-11-12 07:35:00,122.55,122.62,122.335,122.6,1842399999.0
2008-11-12 07:40:00,122.595,122.76,122.59,122.66,1577000000.0
2008-11-12 07:45:00,122.645,122.7,122.58,122.655,1215500000.0
2008-11-12 07:50:00,122.665,122.775,122.655,122.725,1527500000.0
2008-11-12 07:55:00,122.725,122.79,122.695,122.745,1455800000.0
2008-11-12 08:00:00,122.745,122.885,122.715,122.825,2093600000.0
2008-11-12 08:05:00,122.815,122.93,122.815,122.9,1887300000.0
2008-11-12 08:10:00,122.91,123.07,122.9,122.975,1581600000.0
2008-11-12 08:15:00,122.97,122.98,122.825,122.915,1799800000.0
2008-11-12 08:20:00,122.915,123.07,122.905,123.04,2514000009.0
2008-11-12 08:25:00,123.035,123.195,123.005,123.08,2538599999.0
2008-11-12 08:30:00,123.095,123.2,123.03,123.035,1750200000.0
2008-11-12 08:35:00,123.035,123.245,122.935,123.245,2129500000.0
2008-11-12 08:40:00,123.245,123.355,123.17,123.25,2328100000.0
2008-11-12 08:45:00,123.25,123.305,123.235,123.28,1845500000.0
2008-11-12 08:50:00,123.285,123.35,123.095,123.095,2103300000.0
2008-11-12 08:55:00,123.095,123.215,123.035,123.14,1851100000.0
2008-11-12 09:00:00,123.115,123.28,123.085,123.28,1199000000.0
2008-11-12 09:05:00,123.28,123.305,123.13,123.27,1961800000.0
2008-11-12 09:10:00,123.265,123.275,123.165,123.245,1971700000.0
2008-11-12 09:15:00,123.245,123.37,123.245,123.355,2030399999.0
2008-11-12 09:20:00,123.355,123.655,123.325,123.575,3018600001.0
2008-11-12 09:25:00,123.57,123.75,123.51,123.625,2935300000.0
2008-11-12 09:30:00,123.63,123.745,123.62,123.705,2806000000.0
2008-11-12 09:35:00,123.71,123.84,123.635,123.685,3243300002.0
2008-11-12 09:40:00,123.685,123.72,123.5,123.52,2826600000.0
2008-11-12 09:45:00,123.525,123.64,123.495,123.51,3047699997.0
2008-11-12 09:50:00,123.51,123.57,123.395,123.45,2217700000.0
2008-11-12 09:55:00,123.45,123.595,123.41,123.45,3114000006.0
2008-11-12 10:00:00,123.455,123.49,123.27,123.395,2231329980.0
2008-11-12 10:05:00,123.405,123.41,123.29,123.37,2702699999.0
2008-11-12 10:10:00,123.37,123.455,123.21,123.225,2442300000.0
2008-11-12 10:15:00,123.225,123.405,123.12,123.33,2363900000.0
2008-11-12 10:20:00,123.33,123.34,123.17,123.175,1870300000.0
2008-11-12 10:25:00,123.18,123.24,123.135,123.23,3023699999.0
2008-11-12 10:30:00,123.23,123.25,122.95,123.07,2433399999.0
2008-11-12 10:35:00,123.07,123.165,123.035,123.06,1628200000.0
2008-11-12 10:40:00,123.06,123.07,122.785,122.85,2138499998.0
2008-11-12 10:45:00,122.85,122.85,122.555,122.6,2171000000.0
2008-11-12 10:50:00,122.6,122.625,122.46,122.49,2036700000.0
2008-11-12 10:55:00,122.485,122.655,122.31,122.495,2792100000.0
2008-11-12 11:00:00,122.485,122.495,122.18,122.25,2523900000.0
2008-11-12 11:05:00,122.245,122.385,122.205,122.37,2107600000.0
2008-11-12 11:10:00,122.375,122.47,122.295,122.345,1922200000.0
2008-11-12 11:15:00,122.35,122.445,122.275,122.435,1528200000.0
2008-11-12 11:20:00,122.44,122.625,122.425,122.58,2349800000.0
2008-11-12 11:25:00,122.58,122.655,122.52,122.555,2422700000.0
2008-11-12 11:30:00,122.555,122.695,122.525,122.54,1952500000.0
2008-11-12 11:35:00,122.54,122.665,122.46,122.475,1716300000.0
2008-11-12 11:40:00,122.48,122.565,122.415,122.505,1674400000.0
2008-11-12 11:45:00,122.505,122.535,122.26,122.285,2001700000.0
2008-11-12 11:50:00,122.29,122.305,121.99,122.055,2323400001.0
2008-11-12 11:55:00,122.055,122.105,121.88,122.1,2248200000.0
2008-11-12 12:00:00,122.1,122.155,121.895,121.965,1915600000.0
2008-11-12 12:05:00,121.97,121.97,121.64,121.83,2480700000.0
2008-11-12 12:10:00,121.83,121.84,121.565,121.725,2500490000.0
2008-11-12 12:15:00,121.73,121.915,121.72,121.735,2060700000.0
2008-11-12 12:20:00,121.745,121.92,121.745,121.86,2560200000.0
2008-11-12 12:25:00,121.86,122.17,121.835,122.11,2685400000.0
2008-11-12 12:30:00,122.11,122.2,121.91,122.02,2702000000.0
2008-11-12 12:35:00,122.02,122.065,121.775,121.875,2489500000.0
2008-11-12 12:40:00,121.875,122.005,121.73,121.745,2463900000.0
2008-11-12 12:45:00,121.745,121.975,121.735,121.935,1674200000.0
2008-11-12 12:50:00,121.935,121.935,121.715,121.86,1902000000.0
2008-11-12 12:55:00,121.875,121.9,121.76,121.835,2148900007.0
2008-11-12 13:00:00,121.84,121.855,121.5,121.515,2143999999.0
2008-11-12 13:05:00,121.515,121.67,121.4,121.53,2771100000.0
2008-11-12 13:10:00,121.53,121.84,121.495,121.75,2574900008.0
2008-11-12 13:15:00,121.75,121.88,121.545,121.88,2647400000.0
2008-11-12 13:20:00,121.885,121.965,121.835,121.855,2231900000.0
2008-11-12 13:25:00,121.855,122.245,121.855,122.235,2274900000.0
2008-11-12 13:30:00,122.24,122.26,122.025,122.125,1496500000.0
2008-11-12 13:35:00,122.14,122.21,122.095,122.155,1797400000.0
2008-11-12 13:40:00,122.155,122.27,122.125,122.19,1753700000.0
2008-11-12 13:45:00,122.19,122.545,122.165,122.52,1724821000.0
2008-11-12 13:50:00,122.51,122.755,122.47,122.74,2243599999.0
2008-11-12 13:55:00,122.745,122.83,122.64,122.7,2560400001.0
2008-11-12 14:00:00,122.7,122.925,122.7,122.735,2291100000.0
2008-11-12 14:05:00,122.735,122.8,122.62,122.62,2155300000.0
2008-11-12 14:10:00,122.62,122.825,122.605,122.825,2626099995.0
2008-11-12 14:15:00,122.835,123.04,122.81,122.93,2608300000.0
2008-11-12 14:20:00,122.93,123.19,122.925,122.975,2281900000.0
2008-11-12 14:25:00,122.975,122.985,122.77,122.82,1734700000.0
2008-11-12 14:30:00,122.81,122.835,122.62,122.66,1927900000.0
2008-11-12 14:35:00,122.66,122.67,122.345,122.37,1924800000.0
2008-11-12 14:40:00,122.365,122.48,122.155,122.23,2369400000.0
2008-11-12 14:45:00,122.23,122.245,122.025,122.175,2272600000.0
2008-11-12 14:50:00,122.175,122.25,122.05,122.145,1781600000.0
2008-11-12 14:55:00,122.14,122.245,121.67,121.725,1922800000.0
2008-11-12 15:00:00,121.725,121.98,121.675,121.865,1588800000.0
2008-11-12 15:05:00,121.87,122.075,121.755,121.77,2162400000.0
2008-11-12 15:10:00,121.765,121.98,121.745,121.78,1956100000.0
2008-11-12 15:15:00,121.79,121.805,121.675,121.76,1907100000.0
2008-11-12 15:20:00,121.755,121.945,121.725,121.9,1959400000.0
2008-11-12 15:25:00,121.9,121.965,121.83,121.86,1774000000.0
2008-11-12 15:30:00,121.86,122.065,121.815,121.905,1524900000.0
2008-11-12 15:35:00,121.9,122.14,121.86,122.025,1722200000.0
2008-11-12 15:40:00,122.025,122.04,121.78,121.815,1768800000.0
2008-11-12 15:45:00,121.815,121.99,121.64,121.775,1880900000.0
2008-11-12 15:50:00,121.77,121.85,121.545,121.545,1682400000.0
2008-11-12 15:55:00,121.535,121.69,121.335,121.36,2018900000.0
2008-11-12 16:00:00,121.36,121.405,120.625,120.625,2549000000.0
2008-11-12 16:05:00,120.615,120.805,120.29,120.315,1839000000.0
2008-11-12 16:10:00,120.315,120.745,120.315,120.645,2057700000.0
2008-11-12 16:15:00,120.65,120.93,120.65,120.84,1938000000.0
2008-11-12 16:20:00,120.835,120.905,120.7,120.84,1298000000.0
2008-11-12 16:25:00,120.84,120.95,120.78,120.885,1660600000.0
2008-11-12 16:30:00,120.885,120.94,120.395,120.555,1887500003.0
2008-11-12 16:35:00,120.555,120.875,120.46,120.87,2085200000.0
2008-11-12 16:40:00,120.875,120.915,120.54,120.665,1722100000.0
2008-11-12 16:45:00,120.665,120.85,120.505,120.71,1673800000.0
2008-11-12 16:50:00,120.715,121.12,120.71,121.025,1695000000.0
2008-11-12 16:55:00,121.02,121.04,120.61,120.65,1973899999.0
2008-11-12 17:00:00,120.64,120.855,120.6,120.79,1614200000.0
2008-11-12 17:05:00,120.785,120.785,120.395,120.49,1634500000.0
2008-11-12 17:10:00,120.485,120.86,120.425,120.71,1736500000.0
2008-11-12 17:15:00,120.71,120.83,120.465,120.625,1655400000.0
2008-11-12 17:20:00,120.64,120.685,120.42,120.565,1864400000.0
2008-11-12 17:25:00,120.57,120.645,120.34,120.45,1704400000.0
2008-11-12 17:30:00,120.45,120.505,120.005,120.055,1526900000.0
2008-11-12 17:35:00,120.05,120.075,119.01,119.18,1813900000.0
2008-11-12 17:40:00,119.21,119.565,119.13,119.565,2161800000.0
2008-11-12 17:45:00,119.565,119.61,119.07,119.19,1707400000.0
2008-11-12 17:50:00,119.19,119.655,119.08,119.555,1837000000.0
2008-11-12 17:55:00,119.545,119.795,119.445,119.575,1971500000.0
2008-11-12 18:00:00,119.565,119.675,119.065,119.11,1545599998.0
2008-11-12 18:05:00,119.125,119.14,118.6,118.815,1695700000.0
2008-11-12 18:10:00,118.78,118.805,118.085,118.36,1928599998.0
2008-11-12 18:15:00,118.385,119.565,118.385,119.395,1926100000.0
2008-11-12 18:20:00,119.36,119.395,118.99,119.355,2007000001.0
2008-11-12 18:25:00,119.355,119.515,119.25,119.34,1876800000.0
2008-11-12 18:30:00,119.34,119.375,118.95,118.955,2005299999.0
2008-11-12 18:35:00,118.97,119.21,118.915,119.09,1803800000.0
2008-11-12 18:40:00,119.085,119.25,119.02,119.205,1994400000.0
2008-11-12 18:45:00,119.205,119.305,118.99,119.285,1955800000.0
2008-11-12 18:50:00,119.28,119.6,119.185,119.6,2279200000.0
2008-11-12 18:55:00,119.59,120.19,119.55,119.92,2234900000.0
2008-11-12 19:00:00,119.92,120.07,119.855,120.07,1846100000.0
2008-11-12 19:05:00,120.07,120.11,119.7,119.8,1841499999.0
2008-11-12 19:10:00,119.795,119.905,119.735,119.765,1554500000.0
2008-11-12 19:15:00,119.76,119.765,119.6,119.63,1485000000.0
2008-11-12 19:20:00,119.635,119.76,119.48,119.7,1659300000.0
2008-11-12 19:25:00,119.7,120.215,119.65,120.105,1388300000.0
2008-11-12 19:30:00,120.105,120.305,120.035,120.075,1081700000.0
2008-11-12 19:35:00,120.07,120.43,120.07,120.215,1033200000.0
2008-11-12 19:40:00,120.215,120.28,119.915,119.92,2176500000.0
2008-11-12 19:45:00,119.92,120.04,119.915,119.965,1544300000.0
2008-11-12 19:50:00,119.96,119.985,119.755,119.905,1406400000.0
2008-11-12 19:55:00,119.905,120.46,119.885,120.44,1096900000.0
2008-11-12 20:00:00,120.44,120.49,120.24,120.24,2007199999.0
2008-11-12 20:05:00,120.25,120.325,120.155,120.175,1834000000.0
2008-11-12 20:10:00,120.175,120.21,120.005,120.005,1806200000.0
2008-11-12 20:15:00,120.01,120.01,119.64,119.765,1557200000.0
2008-11-12 20:20:00,119.77,119.845,119.47,119.65,2073200000.0
2008-11-12 20:25:00,119.645,119.78,119.52,119.75,1192300000.0
2008-11-12 20:30:00,119.75,119.765,119.275,119.335,2275600001.0
2008-11-12 20:35:00,119.335,119.51,119.195,119.485,1764000000.0
2008-11-12 20:40:00,119.495,119.78,119.33,119.69,1869100001.0
2008-11-12 20:45:00,119.695,119.72,119.6,119.68,807300000.0
2008-11-12 20:50:00,119.68,119.68,119.42,119.44,1797300000.0
2008-11-12 20:55:00,119.44,119.635,119.38,119.63,1414900000.0
2008-11-12 21:00:00,119.625,119.725,119.505,119.615,1405000000.0
2008-11-12 21:05:00,119.62,119.64,119.27,119.39,1370000000.0
2008-11-12 21:10:00,119.39,119.39,119.24,119.25,1526200000.0
2008-11-12 21:15:00,119.24,119.68,119.24,119.645,3022800000.0
2008-11-12 21:20:00,119.62,119.785,119.55,119.75,1839100000.0
2008-11-12 21:25:00,119.75,119.845,119.635,119.635,1503900000.0
2008-11-12 21:30:00,119.635,119.82,119.57,119.645,1381900000.0
2008-11-12 21:35:00,119.65,119.7,119.465,119.505,1001400000.0
2008-11-12 21:40:00,119.52,119.73,119.435,119.73,1215200000.0
2008-11-12 21:45:00,119.745,119.82,119.57,119.57,1218200000.0
2008-11-12 21:50:00,119.57,119.625,119.425,119.53,1205200000.0
2008-11-12 21:55:00,119.53,119.615,119.505,119.535,1042400000.0
2008-11-12 22:00:00,119.54,119.545,119.31,119.445,1310000000.0
2008-11-12 22:05:00,119.435,119.45,119.2,119.215,1063800000.0
2008-11-12 22:10:00,119.215,119.235,119.05,119.1,1242100000.0
2008-11-12 22:15:00,119.105,119.22,119.02,119.19,984400000.0
2008-11-12 22:20:00,119.19,119.2,118.875,118.96,1268100000.0
2008-11-12 22:25:00,118.955,118.995,118.795,118.895,972500000.0
2008-11-12 22:30:00,118.895,118.95,118.78,118.8,1078600000.0
2008-11-12 22:35:00,118.795,118.87,118.645,118.75,1330900003.0
2008-11-12 22:40:00,118.745,118.75,118.43,118.675,1512900000.0
2008-11-12 22:45:00,118.68,118.835,118.555,118.63,2048500000.0
2008-11-12 22:50:00,118.635,118.765,118.54,118.605,1708200000.0
2008-11-12 22:55:00,118.605,118.65,118.4,118.465,1500000000.0
2008-11-12 23:00:00,118.47,118.52,118.29,118.355,1008712500.0
2008-11-12 23:05:00,118.355,118.375,118.27,118.35,2203999998.0
2008-11-12 23:10:00,118.355,118.43,118.32,118.395,1288300000.0
2008-11-12 23:15:00,118.4,118.4,118.295,118.315,637800000.0
2008-11-12 23:20:00,118.31,118.38,118.3,118.38,930999999.0
2008-11-12 23:25:00,118.38,118.58,118.37,118.58,1081600000.0
2008-11-12 23:30:00,118.58,118.775,118.58,118.775,1351600004.0
2008-11-12 23:35:00,118.765,118.825,118.705,118.79,1037700000.0
2008-11-12 23:40:00,118.79,118.815,118.74,118.8,743100000.0
2008-11-12 23:45:00,118.8,118.83,118.685,118.75,1590499999.0
2008-11-12 23:50:00,118.75,118.835,118.74,118.81,581799998.0
2008-11-12 23:55:00,118.81,118.815,118.75,118.78,759799995.0
2008-11-13 00:00:00,118.78,118.78,117.83,118.21,506200000.0
2008-11-13 00:05:00,118.21,118.24,117.88,117.92,1154700000.0
2008-11-13 00:10:00,117.93,118.145,117.925,118.05,1583900000.0
2008-11-13 00:15:00,118.06,118.12,117.985,118.07,771600000.0
2008-11-13 00:20:00,118.08,118.125,118.055,118.115,253200000.0
2008-11-13 00:25:00,118.115,118.145,118.085,118.145,218200000.0
2008-11-13 00:30:00,118.15,118.31,118.14,118.25,552200000.0
2008-11-13 00:35:00,118.25,118.28,118.185,118.19,581200000.0
2008-11-13 00:40:00,118.19,118.23,117.945,118.035,813200000.0
2008-11-13 00:45:00,118.025,118.025,117.895,117.9,234700000.0
2008-11-13 00:50:00,117.9,117.9,117.63,117.685,1329600000.0
2008-11-13 00:55:00,117.685,117.91,117.685,117.835,1691300000.0
2008-11-13 01:00:00,117.865,117.935,117.81,117.83,751800000.0
2008-11-13 01:05:00,117.83,117.865,117.74,117.85,984700000.0
2008-11-13 01:10:00,117.86,118.075,117.86,118.01,1976900000.0
2008-11-13 01:15:00,117.995,118.09,117.925,118.07,1074500000.0
2008-11-13 01:20:00,118.07,118.315,118.05,118.3,1362200000.0
2008-11-13 01:25:00,118.315,118.43,118.28,118.315,1899100000.0
2008-11-13 01:30:00,118.32,118.425,118.29,118.415,953900000.0
2008-11-13 01:35:00,118.41,118.63,118.33,118.59,1653200000.0
2008-11-13 01:40:00,118.595,118.76,118.55,118.715,1314000002.0
2008-11-13 01:45:00,118.725,118.765,118.67,118.73,1039300000.0
2008-11-13 01:50:00,118.73,118.76,118.56,118.57,1858700000.0
2008-11-13 01:55:00,118.57,118.57,118.09,118.12,1139100000.0
2008-11-13 02:00:00,118.095,118.655,118.095,118.51,2125699999.0
2008-11-13 02:05:00,118.525,119.065,118.515,118.965,1639200000.0
2008-11-13 02:10:00,118.98,119.105,118.78,118.995,1475200000.0
2008-11-13 02:15:00,118.995,118.995,118.83,118.935,1402500000.0
2008-11-13 02:20:00,118.94,118.95,118.765,118.77,1161100000.0
2008-11-13 02:25:00,118.775,118.905,118.77,118.82,1325100000.0
2008-11-13 02:30:00,118.82,119.13,118.81,119.07,2248400000.0
2008-11-13 02:35:00,119.07,119.45,119.07,119.43,2337699997.0
2008-11-13 02:40:00,119.43,119.475,119.235,119.245,2024200001.0
2008-11-13 02:45:00,119.245,119.395,119.13,119.215,1922999999.0
2008-11-13 02:50:00,119.215,119.39,119.05,119.125,1824600000.0
2008-11-13 02:55:00,119.13,119.16,118.97,119.135,3015799999.0
2008-11-13 03:00:00,119.135,119.27,119.055,119.175,2250000000.0
2008-11-13 03:05:00,119.175,119.475,119.095,119.455,2494800000.0
2008-11-13 03:10:00,119.465,119.725,119.435,119.435,3037800007.0
2008-11-13 03:15:00,119.44,119.45,119.025,119.11,3143200005.0
2008-11-13 03:20:00,119.11,119.18,119.02,119.1,2600899999.0
2008-11-13 03:25:00,119.115,119.26,119.095,119.24,2219600007.0
2008-11-13 03:30:00,119.24,119.33,119.135,119.22,1959200000.0
2008-11-13 03:35:00,119.22,119.285,119.105,119.16,2172700001.0
2008-11-13 03:40:00,119.165,119.215,119.055,119.135,2007700001.0
2008-11-13 03:45:00,119.14,119.27,119.085,119.155,2988199997.0
2008-11-13 03:50:00,119.155,119.26,119.055,119.06,2092200000.0
2008-11-13 03:55:00,119.06,119.245,119.04,119.17,2764800000.0
2008-11-13 04:00:00,119.165,119.175,119.045,119.065,2398700000.0
2008-11-13 04:05:00,119.065,119.195,119.065,119.16,2381600001.0
2008-11-13 04:10:00,119.16,119.16,119.095,119.115,1276500000.0
2008-11-13 04:15:00,119.115,119.235,119.115,119.19,1579000002.0
2008-11-13 04:20:00,119.19,119.27,119.095,119.135,1699000003.0
2008-11-13 04:25:00,119.135,119.275,119.135,119.255,2284100001.0
2008-11-13 04:30:00,119.25,119.36,119.235,119.325,2846100002.0
2008-11-13 04:35:00,119.325,119.395,119.235,119.295,3107000004.0
2008-11-13 04:40:00,119.305,119.38,119.265,119.315,2157100000.0
2008-11-13 04:45:00,119.315,119.39,119.27,119.28,1933800001.0
2008-11-13 04:50:00,119.28,119.335,119.165,119.26,2418400001.0
2008-11-13 04:55:00,119.26,119.26,119.17,119.18,1885500001.0
2008-11-13 05:00:00,119.18,119.295,119.16,119.21,1765200001.0
2008-11-13 05:05:00,119.215,119.245,119.14,119.22,1906600001.0
2008-11-13 05:10:00,119.225,119.28,119.19,119.23,1998200000.0
2008-11-13 05:15:00,119.23,119.325,119.225,119.325,2029399999.0
2008-11-13 05:20:00,119.34,119.49,119.34,119.48,1790600000.0
2008-11-13 05:25:00,119.48,119.725,119.46,119.7,1962500000.0
2008-11-13 05:30:00,119.7,119.735,119.56,119.605,2314399999.0
2008-11-13 05:35:00,119.605,120.03,119.6,119.92,3168799997.0
2008-11-13 05:40:00,119.92,119.925,119.64,119.66,1978600000.0
2008-11-13 05:45:00,119.66,119.9,119.65,119.795,3198799999.0
2008-11-13 05:50:00,119.795,119.795,119.625,119.7,1705600000.0
2008-11-13 05:55:00,119.7,119.72,119.64,119.67,1488700000.0
2008-11-13 06:00:00,119.67,119.67,119.255,119.31,2603299998.0
2008-11-13 06:05:00,119.315,119.34,119.11,119.175,2720300004.0
2008-11-13 06:10:00,119.175,119.345,119.08,119.095,1880800001.0
2008-11-13 06:15:00,119.095,119.395,119.08,119.37,2677600002.0
2008-11-13 06:20:00,119.365,119.37,119.18,119.255,2036700000.0
2008-11-13 06:25:00,119.25,119.29,119.07,119.14,2557600000.0
2008-11-13 06:30:00,119.125,119.2,119.005,119.09,2711799998.0
2008-11-13 06:35:00,119.08,119.105,118.805,118.98,3192300000.0
2008-11-13 06:40:00,118.955,119.01,118.92,118.99,2973600001.0
2008-11-13 06:45:00,118.995,119.06,118.88,118.945,2240200000.0
2008-11-13 06:50:00,118.95,119.105,118.95,119.01,2196000001.0
2008-11-13 06:55:00,119.01,119.07,119.005,119.065,1661899999.0
2008-11-13 07:00:00,119.075,119.115,118.97,119.055,2842600000.0
2008-11-13 07:05:00,119.055,119.055,118.95,119.03,2198799994.0
2008-11-13 07:10:00,119.025,119.07,118.89,118.95,2034699999.0
2008-11-13 07:15:00,118.95,119.03,118.92,118.945,1824900000.0
2008-11-13 07:20:00,118.945,119.15,118.94,119.12,2701499993.0
2008-11-13 07:25:00,119.12,119.29,119.11,119.27,1881300001.0
2008-11-13 07:30:00,119.27,119.3,119.16,119.215,1940900003.0
2008-11-13 07:35:00,119.22,119.64,119.22,119.54,2229700000.0
2008-11-13 07:40:00,119.53,119.535,119.37,119.485,2487400001.0
2008-11-13 07:45:00,119.485,119.495,119.435,119.44,1935199994.0
2008-11-13 07:50:00,119.44,119.485,119.41,119.47,1315500000.0
2008-11-13 07:55:00,119.47,119.47,119.185,119.19,1364300000.0
2008-11-13 08:00:00,119.195,119.24,119.185,119.2,1225700000.0
2008-11-13 08:05:00,119.2,119.44,119.195,119.355,2063599999.0
2008-11-13 08:10:00,119.355,119.475,119.33,119.475,1527500000.0
2008-11-13 08:15:00,119.475,119.56,119.45,119.495,1794000000.0
2008-11-13 08:20:00,119.495,119.495,119.42,119.46,1735000000.0
2008-11-13 08:25:00,119.46,119.795,119.46,119.795,1729400000.0
2008-11-13 08:30:00,119.795,119.795,119.565,119.58,2385600001.0
2008-11-13 08:35:00,119.57,119.73,119.56,119.685,2511200003.0
2008-11-13 08:40:00,119.685,119.86,119.68,119.815,2529400000.0
2008-11-13 08:45:00,119.815,119.82,119.59,119.595,2868699999.0
2008-11-13 08:50:00,119.6,119.6,119.31,119.41,1920399999.0
2008-11-13 08:55:00,119.415,119.435,119.31,119.365,2025999999.0
2008-11-13 09:00:00,119.37,119.37,118.97,119.21,2154200000.0
2008-11-13 09:05:00,119.21,119.22,119.03,119.125,2824200008.0
2008-11-13 09:10:00,119.125,119.16,118.96,118.98,2346900006.0
2008-11-13 09:15:00,118.985,119.055,118.86,118.885,2096900000.0
2008-11-13 09:20:00,118.885,118.96,118.81,118.95,2696200001.0
2008-11-13 09:25:00,118.955,118.99,118.72,118.72,2175400000.0
2008-11-13 09:30:00,118.72,118.72,118.445,118.465,3737900001.0
2008-11-13 09:35:00,118.465,118.655,118.38,118.425,2975000001.0
2008-11-13 09:40:00,118.425,118.485,118.32,118.465,2563300000.0
2008-11-13 09:45:00,118.465,118.62,118.405,118.61,2189200000.0
2008-11-13 09:50:00,118.61,118.935,118.46,118.58,2513100000.0
2008-11-13 09:55:00,118.575,118.675,118.38,118.645,2881000000.0
2008-11-13 10:00:00,118.65,118.95,118.54,118.89,3158500005.0
2008-11-13 10:05:00,118.89,119.085,118.81,119.03,2588200002.0
2008-11-13 10:10:00,119.03,119.205,119.01,119.205,2148499999.0
2008-11-13 10:15:00,119.205,119.41,119.095,119.31,2173400001.0
2008-11-13 10:20:00,119.315,119.37,119.17,119.315,1950100001.0
2008-11-13 10:25:00,119.315,119.855,119.29,119.79,2254799999.0
2008-11-13 10:30:00,119.795,119.85,119.61,119.685,1811500003.0
2008-11-13 10:35:00,119.685,119.935,119.65,119.805,1947799999.0
2008-11-13 10:40:00,119.805,119.84,119.64,119.7,2019100000.0
2008-11-13 10:45:00,119.7,119.915,119.65,119.82,2121600000.0
2008-11-13 10:50:00,119.815,119.825,119.52,119.555,1698500000.0
2008-11-13 10:55:00,119.555,119.61,119.4,119.45,1701000001.0
2008-11-13 11:00:00,119.455,119.94,119.395,119.86,1977400000.0
2008-11-13 11:05:00,119.86,120.085,119.825,119.92,1969400000.0
2008-11-13 11:10:00,119.93,120.075,119.81,120.065,1697400000.0
2008-11-13 11:15:00,120.06,120.365,120.055,120.27,1871199999.0
2008-11-13 11:20:00,120.265,120.33,120.17,120.22,1250700000.0
2008-11-13 11:25:00,120.22,120.29,119.99,120.245,1869600001.0
2008-11-13 11:30:00,120.245,120.305,120.05,120.06,1521200000.0
2008-11-13 11:35:00,120.055,120.1,119.91,119.915,2111500001.0
2008-11-13 11:40:00,119.915,120.145,119.91,120.11,1924499999.0
2008-11-13 11:45:00,120.115,120.23,120.0,120.065,1981175000.0
2008-11-13 11:50:00,120.065,120.28,120.065,120.185,1759100001.0
2008-11-13 11:55:00,120.18,120.195,119.94,120.05,2181200000.0
2008-11-13 12:00:00,120.05,120.23,120.01,120.15,1461100000.0
2008-11-13 12:05:00,120.14,120.3,120.01,120.06,1857700000.0
2008-11-13 12:10:00,120.065,120.08,119.885,119.985,1751100000.0
2008-11-13 12:15:00,119.985,120.025,119.565,119.565,1777600000.0
2008-11-13 12:20:00,119.565,119.65,119.495,119.585,1748000000.0
2008-11-13 12:25:00,119.585,119.69,119.585,119.64,883200000.0
2008-11-13 12:30:00,119.65,119.905,119.61,119.78,1359100000.0
2008-11-13 12:35:00,119.785,119.815,119.545,119.57,1450300000.0
2008-11-13 12:40:00,119.57,119.605,119.29,119.39,1852600000.0
2008-11-13 12:45:00,119.39,119.53,119.175,119.46,2166200001.0
2008-11-13 12:50:00,119.455,119.57,119.275,119.425,2569900002.0
2008-11-13 12:55:00,119.445,119.535,119.395,119.515,1815300000.0
2008-11-13 13:00:00,119.515,119.535,119.41,119.5,2390400003.0
2008-11-13 13:05:00,119.495,119.64,119.45,119.455,1877000000.0
2008-11-13 13:10:00,119.46,119.535,119.33,119.44,1798099996.0
2008-11-13 13:15:00,119.455,119.68,119.435,119.625,1941000000.0
2008-11-13 13:20:00,119.635,119.89,119.625,119.78,2418899999.0
2008-11-13 13:25:00,119.78,119.885,119.7,119.705,1579700001.0
2008-11-13 13:30:00,119.71,119.84,119.615,119.755,2044200001.0
2008-11-13 13:35:00,119.755,119.775,119.585,119.6,1845000000.0
2008-11-13 13:40:00,119.605,119.88,119.57,119.855,1902100001.0
2008-11-13 13:45:00,119.86,120.045,119.84,120.01,2309300001.0
2008-11-13 13:50:00,120.01,120.08,119.71,119.75,2566200001.0
2008-11-13 13:55:00,119.745,119.95,119.735,119.85,1956500000.0
2008-11-13 14:00:00,119.855,120.275,119.825,120.275,1848500000.0
2008-11-13 14:05:00,120.27,120.39,120.14,120.285,1987100001.0
2008-11-13 14:10:00,120.295,120.35,120.095,120.32,1327400000.0
2008-11-13 14:15:00,120.32,120.365,120.245,120.32,2189300010.0
2008-11-13 14:20:00,120.32,120.45,120.32,120.44,1638700002.0
2008-11-13 14:25:00,120.445,120.91,120.445,120.9,1690200000.0
2008-11-13 14:30:00,120.895,120.985,120.56,120.585,1912300000.0
2008-11-13 14:35:00,120.585,120.595,120.38,120.545,1577400000.0
2008-11-13 14:40:00,120.54,120.55,120.335,120.405,1354600000.0
2008-11-13 14:45:00,120.415,120.65,120.39,120.51,1366100001.0
2008-11-13 14:50:00,120.51,120.52,120.035,120.19,1655600000.0
2008-11-13 14:55:00,120.195,120.345,120.195,120.205,1523200000.0
2008-11-13 15:00:00,120.21,120.35,120.04,120.22,1873400000.0
2008-11-13 15:05:00,120.22,120.255,120.045,120.16,2442700000.0
2008-11-13 15:10:00,120.16,120.375,120.09,120.31,1981000000.0
2008-11-13 15:15:00,120.31,120.37,120.145,120.145,2327400000.0
2008-11-13 15:20:00,120.145,120.355,120.095,120.29,2835800002.0
2008-11-13 15:25:00,120.29,120.345,120.18,120.245,2248000001.0
2008-11-13 15:30:00,120.25,120.27,119.93,120.22,2342700000.0
2008-11-13 15:35:00,120.22,120.525,120.22,120.475,2411800000.0
2008-11-13 15:40:00,120.48,120.5,120.31,120.325,2484600001.0
2008-11-13 15:45:00,120.325,120.35,120.14,120.17,2606600002.0
2008-11-13 15:50:00,120.175,120.22,119.825,119.825,2553900001.0
2008-11-13 15:55:00,119.825,119.825,119.56,119.665,2227100000.0
2008-11-13 16:00:00,119.67,119.9,119.6,119.87,2472100004.0
2008-11-13 16:05:00,119.87,119.96,119.775,119.87,1633600001.0
2008-11-13 16:10:00,119.87,119.99,119.82,119.945,1566900000.0
2008-11-13 16:15:00,119.965,120.11,119.865,119.88,1318100000.0
2008-11-13 16:20:00,119.885,120.26,119.88,120.23,1154500000.0
2008-11-13 16:25:00,120.245,120.43,120.155,120.365,1467000000.0
2008-11-13 16:30:00,120.365,120.9,120.345,120.67,1987100000.0
2008-11-13 16:35:00,120.67,120.72,120.55,120.665,1951600000.0
2008-11-13 16:40:00,120.665,120.685,120.295,120.32,1937400000.0
2008-11-13 16:45:00,120.315,120.375,120.01,120.015,1963900002.0
2008-11-13 16:50:00,120.015,120.205,119.835,119.96,1492399999.0
2008-11-13 16:55:00,119.955,120.045,119.73,119.81,1443000000.0
2008-11-13 17:00:00,119.82,120.07,119.745,120.0,1408800000.0
2008-11-13 17:05:00,120.0,120.195,119.915,119.985,1309400000.0
2008-11-13 17:10:00,120.005,120.475,119.955,120.425,1318500000.0
2008-11-13 17:15:00,120.43,120.875,120.365,120.775,1414800000.0
2008-11-13 17:20:00,120.78,121.07,120.74,120.79,1226900000.0
2008-11-13 17:25:00,120.785,120.995,120.715,120.78,1392600000.0
2008-11-13 17:30:00,120.775,120.95,120.525,120.615,1280100000.0
2008-11-13 17:35:00,120.61,120.645,120.33,120.565,1419700000.0
2008-11-13 17:40:00,120.57,120.665,120.33,120.485,1418800002.0
2008-11-13 17:45:00,120.47,120.475,120.18,120.225,1408999998.0
2008-11-13 17:50:00,120.215,120.695,120.215,120.69,1481500000.0
2008-11-13 17:55:00,120.685,120.775,120.56,120.58,897300000.0
2008-11-13 18:00:00,120.57,120.64,120.405,120.615,1333200000.0
2008-11-13 18:05:00,120.62,120.63,119.76,119.905,1451600000.0
2008-11-13 18:10:00,119.905,120.155,119.74,120.155,1408000000.0
2008-11-13 18:15:00,120.165,120.215,119.9,119.965,1634200000.0
2008-11-13 18:20:00,119.965,120.205,119.765,120.185,1711400000.0
2008-11-13 18:25:00,120.18,120.535,120.17,120.535,1786100000.0
2008-11-13 18:30:00,120.535,120.685,120.25,120.25,1479600001.0
2008-11-13 18:35:00,120.235,120.255,119.795,119.855,1563100000.0
2008-11-13 18:40:00,119.845,120.175,119.845,119.92,1457400000.0
2008-11-13 18:45:00,119.92,120.195,119.905,120.095,1794000000.0
2008-11-13 18:50:00,120.095,120.265,119.885,120.015,1747100001.0
2008-11-13 18:55:00,120.015,120.2,119.84,120.18,1736500000.0
2008-11-13 19:00:00,120.18,120.27,120.055,120.09,1404300000.0
2008-11-13 19:05:00,120.08,120.155,119.935,119.985,1270400000.0
2008-11-13 19:10:00,119.995,119.995,119.65,119.65,1246800001.0
2008-11-13 19:15:00,119.655,119.72,119.465,119.69,1526800000.0
2008-11-13 19:20:00,119.69,119.8,119.475,119.695,1266900000.0
2008-11-13 19:25:00,119.69,119.74,119.395,119.46,1493100000.0
2008-11-13 19:30:00,119.46,119.595,119.305,119.545,1685699999.0
2008-11-13 19:35:00,119.555,119.785,119.48,119.545,2021400000.0
2008-11-13 19:40:00,119.555,119.68,119.42,119.445,1731100001.0
2008-11-13 19:45:00,119.445,119.64,118.915,118.915,1483599996.0
2008-11-13 19:50:00,118.915,119.075,118.76,119.03,2233099999.0
2008-11-13 19:55:00,119.02,119.08,118.535,118.7,3422200002.0
2008-11-13 20:00:00,118.705,118.945,118.625,118.775,3167599999.0
2008-11-13 20:05:00,118.78,119.135,118.555,119.09,3665500001.0
2008-11-13 20:10:00,119.065,119.14,118.84,119.025,3285400001.0
2008-11-13 20:15:00,119.035,119.52,119.01,119.17,3139500001.0
2008-11-13 20:20:00,119.175,119.21,118.85,118.865,3592900001.0
2008-11-13 20:25:00,118.86,119.38,118.8,119.38,2409100001.0
2008-11-13 20:30:00,119.375,119.57,119.055,119.23,2588800000.0
2008-11-13 20:35:00,119.235,119.755,119.075,119.59,3044799999.0
2008-11-13 20:40:00,119.6,120.07,119.48,120.065,3573600001.0
2008-11-13 20:45:00,120.06,120.26,119.715,119.765,4141199999.0
2008-11-13 20:50:00,119.765,120.68,119.74,120.44,3219599998.0
2008-11-13 20:55:00,120.435,120.525,119.99,120.055,2804799999.0
2008-11-13 21:00:00,120.055,120.425,120.005,120.36,3169799996.0
2008-11-13 21:05:00,120.355,120.52,120.15,120.345,3164999996.0
2008-11-13 21:10:00,120.34,120.605,120.245,120.3,2728400001.0
2008-11-13 21:15:00,120.3,120.6,119.99,120.015,2972899997.0
2008-11-13 21:20:00,120.03,120.63,120.015,120.52,2853099999.0
2008-11-13 21:25:00,120.52,121.425,120.31,121.23,2686699998.0
2008-11-13 21:30:00,121.25,121.455,121.0,121.0,2289100002.0
2008-11-13 21:35:00,121.0,122.73,120.98,122.52,2221800000.0
2008-11-13 21:40:00,122.525,122.94,122.29,122.855,1987400000.0
2008-11-13 21:45:00,122.86,122.99,122.545,122.71,1571700000.0
2008-11-13 21:50:00,122.71,123.07,122.535,122.625,2539199999.0
2008-11-13 21:55:00,122.625,122.695,122.37,122.42,1980200001.0
2008-11-13 22:00:00,122.435,122.645,122.03,122.175,1743899999.0
2008-11-13 22:05:00,122.165,122.285,121.59,121.795,1635599995.0
2008-11-13 22:10:00,121.795,122.26,121.795,122.14,2735600001.0
2008-11-13 22:15:00,122.14,122.745,121.915,122.665,2909000000.0
2008-11-13 22:20:00,122.66,123.45,122.475,123.445,2518700004.0
2008-11-13 22:25:00,123.445,123.965,123.445,123.965,3378000002.0
2008-11-13 22:30:00,123.98,124.155,123.84,124.015,2937000000.0
2008-11-13 22:35:00,124.015,124.34,123.875,123.955,2365700000.0
2008-11-13 22:40:00,123.97,124.665,123.96,124.5,2772100003.0
2008-11-13 22:45:00,124.49,125.03,124.47,124.71,2857799998.0
2008-11-13 22:50:00,124.72,125.245,124.65,125.22,2297899999.0
2008-11-13 22:55:00,125.235,126.02,125.225,125.67,2334100001.0
2008-11-13 23:00:00,125.67,125.725,125.17,125.17,1944700000.0
2008-11-13 23:05:00,125.17,125.27,124.98,125.08,2195700000.0
2008-11-13 23:10:00,125.08,125.215,125.02,125.07,1737899999.0
2008-11-13 23:15:00,125.06,125.225,124.835,124.89,1883699994.0
2008-11-13 23:20:00,124.895,125.01,124.835,124.97,1875599999.0
2008-11-13 23:25:00,124.97,125.075,124.765,124.765,2189200000.0
2008-11-13 23:30:00,124.835,124.835,124.535,124.645,1401299999.0
2008-11-13 23:35:00,124.645,125.035,124.64,125.03,1123700000.0
2008-11-13 23:40:00,125.035,125.035,124.7,124.775,1308000000.0
2008-11-13 23:45:00,124.78,124.87,124.74,124.85,1147300001.0
2008-11-13 23:50:00,124.85,124.85,124.785,124.785,698999999.0
2008-11-13 23:55:00,124.79,124.875,124.735,124.74,728100000.0
2008-11-14 00:00:00,124.73,124.84,124.65,124.81,944400000.0
2008-11-14 00:05:00,124.81,125.05,124.785,124.94,783600000.0
2008-11-14 00:10:00,124.94,124.94,124.77,124.855,579400000.0
2008-11-14 00:15:00,124.865,124.965,124.835,124.95,760200000.0
2008-11-14 00:20:00,124.95,124.96,124.62,124.64,442000000.0
2008-11-14 00:25:00,124.64,124.645,124.33,124.495,1785200000.0
2008-11-14 00:30:00,124.5,124.65,124.435,124.56,1331600000.0
2008-11-14 00:35:00,124.575,124.95,124.53,124.91,935000000.0
2008-11-14 00:40:00,124.935,125.025,124.885,124.935,1117800000.0
2008-11-14 00:45:00,124.935,124.98,124.905,124.945,427500000.0
2008-11-14 00:50:00,124.95,124.98,124.78,124.78,798200000.0
2008-11-14 00:55:00,124.785,124.94,124.78,124.925,1116000000.0
2008-11-14 01:00:00,124.915,124.935,124.735,124.765,1064400000.0
2008-11-14 01:05:00,124.77,124.84,124.725,124.8,953799999.0
2008-11-14 01:10:00,124.8,124.865,124.735,124.735,1141800000.0
2008-11-14 01:15:00,124.75,124.87,124.73,124.85,1076400000.0
2008-11-14 01:20:00,124.855,124.985,124.82,124.965,1127400000.0
2008-11-14 01:25:00,124.96,125.255,124.96,125.235,1822700000.0
2008-11-14 01:30:00,125.24,125.675,125.205,125.64,2117600000.0
2008-11-14 01:35:00,125.635,125.72,125.485,125.58,2078000000.0
2008-11-14 01:40:00,125.59,125.59,125.48,125.495,1198700000.0
2008-11-14 01:45:00,125.5,125.59,125.48,125.48,1960200000.0
2008-11-14 01:50:00,125.48,125.565,125.135,125.17,2304900000.0
2008-11-14 01:55:00,125.17,125.18,124.745,124.78,1544700000.0
2008-11-14 02:00:00,124.785,124.82,124.28,124.28,2044199981.0
2008-11-14 02:05:00,124.29,124.71,124.28,124.44,1822100000.0
2008-11-14 02:10:00,124.455,124.67,124.425,124.56,2479800001.0
2008-11-14 02:15:00,124.57,124.64,124.395,124.395,1870200000.0
2008-11-14 02:20:00,124.41,124.475,124.28,124.32,1756300000.0
2008-11-14 02:25:00,124.335,124.495,124.175,124.19,1837300000.0
2008-11-14 02:30:00,124.18,124.25,124.09,124.22,2314500000.0
2008-11-14 02:35:00,124.23,124.32,124.175,124.285,1219400000.0
2008-11-14 02:40:00,124.3,124.335,124.145,124.165,1251100000.0
2008-11-14 02:45:00,124.165,124.17,123.675,123.695,2289000000.0
2008-11-14 02:50:00,123.695,124.04,123.68,123.95,1938400000.0
2008-11-14 02:55:00,123.99,124.0,123.675,123.695,2076799999.0
2008-11-14 03:00:00,123.68,123.75,123.46,123.46,2335600002.0
2008-11-14 03:05:00,123.46,123.795,123.4,123.68,3003899999.0
2008-11-14 03:10:00,123.68,123.91,123.655,123.895,2139300000.0
2008-11-14 03:15:00,123.89,123.93,123.735,123.845,2195300000.0
2008-11-14 03:20:00,123.84,124.01,123.84,123.97,1519600000.0
2008-11-14 03:25:00,123.97,124.155,123.925,124.09,1037300000.0
2008-11-14 03:30:00,124.085,124.235,123.94,124.015,1319100000.0
2008-11-14 03:35:00,124.03,124.1,123.925,123.93,987700000.0
2008-11-14 03:40:00,123.925,123.935,123.73,123.785,1906799999.0
2008-11-14 03:45:00,123.785,123.84,123.67,123.74,1388200000.0
2008-11-14 03:50:00,123.74,123.82,123.735,123.745,1805200000.0
2008-11-14 03:55:00,123.75,123.965,123.59,123.6,2274199999.0
2008-11-14 04:00:00,123.59,123.73,123.575,123.67,1955800000.0
2008-11-14 04:05:00,123.665,123.755,123.6,123.63,668500000.0
2008-11-14 04:10:00,123.63,123.72,123.505,123.64,1705300000.0
2008-11-14 04:15:00,123.64,123.64,123.525,123.585,2123800000.0
2008-11-14 04:20:00,123.59,123.68,123.555,123.655,1434200000.0
2008-11-14 04:25:00,123.655,123.67,123.54,123.55,1012800000.0
2008-11-14 04:30:00,123.55,123.67,123.55,123.65,1160799999.0
2008-11-14 04:35:00,123.65,123.785,123.61,123.78,1419100000.0
2008-11-14 04:40:00,123.78,123.785,123.59,123.735,2461500000.0
2008-11-14 04:45:00,123.735,123.785,123.56,123.655,2009600000.0
2008-11-14 04:50:00,123.65,123.745,123.575,123.62,1740000000.0
2008-11-14 04:55:00,123.62,123.905,123.61,123.825,1763800000.0
2008-11-14 05:00:00,123.83,123.95,123.795,123.795,2246700000.0
2008-11-14 05:05:00,123.795,123.96,123.77,123.96,2389899999.0
2008-11-14 05:10:00,123.955,123.975,123.89,123.94,1384700000.0
2008-11-14 05:15:00,123.94,124.01,123.87,123.88,1694700000.0
2008-11-14 05:20:00,123.875,123.88,123.755,123.83,1222200000.0
2008-11-14 05:25:00,123.83,123.86,123.755,123.795,1201299998.0
2008-11-14 05:30:00,123.79,124.1,123.79,123.92,3084300000.0
2008-11-14 05:35:00,123.92,124.01,123.79,123.98,1628600000.0
2008-11-14 05:40:00,123.99,124.16,123.935,124.065,1835500000.0
2008-11-14 05:45:00,124.06,124.12,123.91,123.975,1743999999.0
2008-11-14 05:50:00,123.99,124.175,123.99,124.155,856000000.0
2008-11-14 05:55:00,124.155,124.235,124.12,124.19,1316500000.0
2008-11-14 06:00:00,124.19,124.26,124.1,124.145,1769200000.0
2008-11-14 06:05:00,124.15,124.175,124.035,124.05,1760700000.0
2008-11-14 06:10:00,124.05,124.095,123.985,123.995,1025199999.0
2008-11-14 06:15:00,124.0,124.0,123.78,123.78,1183800000.0
2008-11-14 06:20:00,123.79,123.825,123.525,123.59,3092200000.0
2008-11-14 06:25:00,123.59,123.67,123.53,123.61,2016699998.0
2008-11-14 06:30:00,123.61,123.715,123.595,123.69,1940499998.0
2008-11-14 06:35:00,123.69,123.715,123.415,123.535,1731499997.0
2008-11-14 06:40:00,123.53,123.55,123.42,123.44,2601399996.0
2008-11-14 06:45:00,123.44,123.475,123.25,123.355,1605899999.0
2008-11-14 06:50:00,123.355,123.59,123.355,123.54,1923300001.0
2008-11-14 06:55:00,123.535,123.54,123.495,123.52,755699999.0
2008-11-14 07:00:00,123.52,123.77,123.52,123.73,2283100000.0
2008-11-14 07:05:00,123.72,123.72,123.63,123.67,1635900001.0
2008-11-14 07:10:00,123.67,123.7,123.495,123.67,1329000000.0
2008-11-14 07:15:00,123.67,123.67,123.54,123.605,1016899999.0
2008-11-14 07:20:00,123.605,123.67,123.495,123.62,2143700001.0
2008-11-14 07:25:00,123.625,123.765,123.625,123.685,1829000000.0
2008-11-14 07:30:00,123.69,123.745,123.64,123.745,1534700001.0
2008-11-14 07:35:00,123.75,123.75,123.69,123.69,1118099999.0
2008-11-14 07:40:00,123.69,123.715,123.55,123.58,1557600000.0
2008-11-14 07:45:00,123.56,123.635,123.52,123.555,1409100000.0
2008-11-14 07:50:00,123.555,123.635,123.535,123.59,2075699998.0
2008-11-14 07:55:00,123.59,123.655,123.57,123.655,1323600000.0
2008-11-14 08:00:00,123.665,123.935,123.665,123.92,2013799999.0
2008-11-14 08:05:00,123.915,123.92,123.76,123.775,1709499999.0
2008-11-14 08:10:00,123.76,123.79,123.475,123.485,1123199999.0
2008-11-14 08:15:00,123.49,123.53,123.39,123.485,2216600001.0
2008-11-14 08:20:00,123.475,123.66,123.455,123.505,2606499998.0
2008-11-14 08:25:00,123.5,123.67,123.49,123.655,1871099995.0
2008-11-14 08:30:00,123.675,123.945,123.66,123.94,2137299999.0
2008-11-14 08:35:00,123.94,123.96,123.715,123.855,1252900001.0
2008-11-14 08:40:00,123.86,123.865,123.575,123.655,1799700000.0
2008-11-14 08:45:00,123.665,123.715,123.605,123.65,1288600001.0
2008-11-14 08:50:00,123.65,123.65,123.51,123.525,1409399999.0
2008-11-14 08:55:00,123.53,123.62,123.51,123.62,1367500000.0
2008-11-14 09:00:00,123.62,123.76,123.495,123.695,2952600015.0
2008-11-14 09:05:00,123.7,123.78,123.625,123.775,2685699979.0
2008-11-14 09:10:00,123.77,123.86,123.715,123.79,2700799993.0
2008-11-14 09:15:00,123.785,124.265,123.77,124.11,3197099998.0
2008-11-14 09:20:00,124.11,124.27,124.055,124.07,3069200001.0
2008-11-14 09:25:00,124.065,124.22,123.895,123.95,2960199997.0
2008-11-14 09:30:00,123.945,124.005,123.81,123.925,2605699999.0
2008-11-14 09:35:00,123.925,123.985,123.79,123.82,2703299998.0
2008-11-14 09:40:00,123.825,123.835,123.605,123.755,3068299999.0
2008-11-14 09:45:00,123.75,123.8,123.61,123.65,2442500000.0
2008-11-14 09:50:00,123.645,123.68,123.37,123.39,2656800000.0
2008-11-14 09:55:00,123.39,123.55,123.04,123.055,3546500001.0
2008-11-14 10:00:00,123.055,123.235,122.875,123.21,2837500000.0
2008-11-14 10:05:00,123.22,123.47,123.085,123.085,2329899998.0
2008-11-14 10:10:00,123.095,123.195,123.075,123.08,2312700001.0
2008-11-14 10:15:00,123.075,123.17,122.91,123.17,1528500000.0
2008-11-14 10:20:00,123.18,123.395,123.105,123.255,2120300000.0
2008-11-14 10:25:00,123.255,123.535,123.145,123.205,2407200000.0
2008-11-14 10:30:00,123.205,123.3,123.04,123.15,1596000001.0
2008-11-14 10:35:00,123.15,123.16,122.91,123.025,1730600000.0
2008-11-14 10:40:00,123.025,123.215,122.97,123.155,1589000000.0
2008-11-14 10:45:00,123.15,123.16,122.94,123.035,1738700000.0
2008-11-14 10:50:00,123.035,123.185,122.96,123.175,1459000000.0
2008-11-14 10:55:00,123.175,123.31,122.99,123.01,1410700000.0
2008-11-14 11:00:00,123.015,123.03,122.805,123.015,1396100000.0
2008-11-14 11:05:00,123.02,123.235,123.0,123.12,1642200000.0
2008-11-14 11:10:00,123.115,123.13,122.855,123.035,1440500000.0
2008-11-14 11:15:00,123.045,123.325,123.01,123.22,1596600000.0
2008-11-14 11:20:00,123.22,123.23,123.08,123.13,2206800000.0
2008-11-14 11:25:00,123.125,123.15,122.95,122.97,1865200001.0
2008-11-14 11:30:00,122.97,123.145,122.935,123.12,1695799999.0
2008-11-14 11:35:00,123.125,123.2,123.03,123.075,1637900000.0
2008-11-14 11:40:00,123.075,123.08,122.935,123.065,1077599999.0
2008-11-14 11:45:00,123.06,123.27,122.975,123.15,1821900000.0
2008-11-14 11:50:00,123.145,123.17,122.995,123.125,1733000000.0
2008-11-14 11:55:00,123.13,123.18,123.05,123.09,1249900000.0
2008-11-14 12:00:00,123.095,123.21,123.04,123.175,1818500000.0
2008-11-14 12:05:00,123.175,123.295,123.13,123.205,2517700000.0
2008-11-14 12:10:00,123.205,123.29,123.16,123.225,1985300003.0
2008-11-14 12:15:00,123.21,123.315,123.2,123.29,2067900000.0
2008-11-14 12:20:00,123.29,123.33,123.225,123.265,2323200000.0
2008-11-14 12:25:00,123.265,123.435,123.175,123.43,1857699999.0
2008-11-14 12:30:00,123.43,123.61,123.41,123.6,2230400001.0
2008-11-14 12:35:00,123.6,123.62,123.32,123.34,2190600000.0
2008-11-14 12:40:00,123.34,123.465,123.31,123.37,2269500001.0
2008-11-14 12:45:00,123.365,123.425,123.305,123.345,1450900000.0
2008-11-14 12:50:00,123.345,123.37,123.2,123.36,1412300000.0
2008-11-14 12:55:00,123.36,123.475,123.34,123.41,1814599998.0
2008-11-14 13:00:00,123.415,123.44,123.33,123.34,2072700000.0
2008-11-14 13:05:00,123.345,123.39,123.22,123.34,1796899999.0
2008-11-14 13:10:00,123.34,123.38,123.26,123.26,1578300000.0
2008-11-14 13:15:00,123.26,123.335,123.15,123.175,1931400000.0
2008-11-14 13:20:00,123.17,123.205,123.115,123.195,1939600002.0
2008-11-14 13:25:00,123.195,123.2,123.07,123.145,2045099999.0
2008-11-14 13:30:00,123.145,123.17,123.035,123.035,1691500001.0
2008-11-14 13:35:00,123.035,123.095,122.935,123.055,2257500001.0
2008-11-14 13:40:00,123.055,123.12,123.0,123.07,2018000000.0
2008-11-14 13:45:00,123.07,123.08,122.95,123.045,663200000.0
2008-11-14 13:50:00,123.045,123.18,123.04,123.17,1402300000.0
2008-11-14 13:55:00,123.175,123.215,123.125,123.175,1051500000.0
2008-11-14 14:00:00,123.18,123.2,122.985,123.125,1316700000.0
2008-11-14 14:05:00,123.14,123.25,122.62,122.715,1271700000.0
2008-11-14 14:10:00,122.715,122.9,122.61,122.835,1972000001.0
2008-11-14 14:15:00,122.835,122.89,122.455,122.49,1797300002.0
2008-11-14 14:20:00,122.495,122.675,121.98,122.22,2853300004.0
2008-11-14 14:25:00,122.205,122.51,122.19,122.43,2516100002.0
2008-11-14 14:30:00,122.43,122.48,122.115,122.115,2452500001.0
2008-11-14 14:35:00,122.115,122.255,122.115,122.25,2749900000.0
2008-11-14 14:40:00,122.255,122.64,122.25,122.635,2646500002.0
2008-11-14 14:45:00,122.64,122.8,122.53,122.625,2278800001.0
2008-11-14 14:50:00,122.635,122.69,122.54,122.545,1665900000.0
2008-11-14 14:55:00,122.55,122.655,122.43,122.445,2760699998.0
2008-11-14 15:00:00,122.44,122.465,122.255,122.455,3139600000.0
2008-11-14 15:05:00,122.455,122.455,122.1,122.26,3013099999.0
2008-11-14 15:10:00,122.255,122.385,122.09,122.12,3195400000.0
2008-11-14 15:15:00,122.12,122.25,121.88,121.925,3255499999.0
2008-11-14 15:20:00,121.925,121.955,121.67,121.85,3044400000.0
2008-11-14 15:25:00,121.855,121.88,121.73,121.73,2653400000.0
2008-11-14 15:30:00,121.73,122.025,121.335,121.84,2959799999.0
2008-11-14 15:35:00,121.84,122.15,121.815,121.995,2864899999.0
2008-11-14 15:40:00,121.995,122.0,121.72,121.91,3335800002.0
2008-11-14 15:45:00,121.92,122.265,121.825,122.25,2926100001.0
2008-11-14 15:50:00,122.255,122.265,122.1,122.17,3327099999.0
2008-11-14 15:55:00,122.17,122.54,122.115,122.495,2272600000.0
2008-11-14 16:00:00,122.495,122.55,122.14,122.155,3428800004.0
2008-11-14 16:05:00,122.155,122.22,122.015,122.105,3988400002.0
2008-11-14 16:10:00,122.105,122.15,121.96,122.025,3414600000.0
2008-11-14 16:15:00,122.015,122.165,121.975,122.1,2795899998.0
2008-11-14 16:20:00,122.105,122.14,121.955,122.025,1803000000.0
2008-11-14 16:25:00,122.025,122.16,122.025,122.155,1548299999.0
2008-11-14 16:30:00,122.155,122.43,121.99,122.32,2293600001.0
2008-11-14 16:35:00,122.32,122.455,122.05,122.335,2498300000.0
2008-11-14 16:40:00,122.33,123.28,122.27,123.145,2400100001.0
2008-11-14 16:45:00,123.135,123.49,123.11,123.35,2771799998.0
2008-11-14 16:50:00,123.35,123.525,123.315,123.41,2077099999.0
2008-11-14 16:55:00,123.41,124.09,123.41,123.715,2937199997.0
2008-11-14 17:00:00,123.705,124.08,123.43,123.48,2655599999.0
2008-11-14 17:05:00,123.43,123.555,122.85,122.965,2900300001.0
2008-11-14 17:10:00,122.97,122.99,122.605,122.835,2900699997.0
2008-11-14 17:15:00,122.84,123.29,122.72,122.795,2929599998.0
2008-11-14 17:20:00,122.78,122.99,122.62,122.78,3138299999.0
2008-11-14 17:25:00,122.78,123.095,122.69,123.085,2165699994.0
2008-11-14 17:30:00,123.085,123.085,122.595,122.69,1940300000.0
2008-11-14 17:35:00,122.695,122.855,122.33,122.33,1991300000.0
2008-11-14 17:40:00,122.325,122.55,122.245,122.47,1913299998.0
2008-11-14 17:45:00,122.475,122.65,122.145,122.65,1990100001.0
2008-11-14 17:50:00,122.66,122.705,122.345,122.62,2043200000.0
2008-11-14 17:55:00,122.62,122.765,122.35,122.735,1925300001.0
2008-11-14 18:00:00,122.74,122.755,122.48,122.615,1861300010.0
2008-11-14 18:05:00,122.615,122.94,122.475,122.885,1450500000.0
2008-11-14 18:10:00,122.88,122.97,122.59,122.9,1722500000.0
2008-11-14 18:15:00,122.9,123.18,122.835,123.17,1675599998.0
2008-11-14 18:20:00,123.17,123.265,122.965,123.185,2045343574.0
2008-11-14 18:25:00,123.17,123.475,123.125,123.145,1860300002.0
2008-11-14 18:30:00,123.085,123.22,122.985,123.065,1725900000.0
2008-11-14 18:35:00,123.065,123.3,122.92,123.15,1767600000.0
2008-11-14 18:40:00,123.14,123.2,122.9,123.14,1528400000.0
2008-11-14 18:45:00,123.155,123.305,123.04,123.29,1652500000.0
2008-11-14 18:50:00,123.275,123.395,123.155,123.17,2028099999.0
2008-11-14 18:55:00,123.165,123.22,122.88,123.075,1832399999.0
2008-11-14 19:00:00,123.085,123.09,122.5,122.52,2080300000.0
2008-11-14 19:05:00,122.52,122.64,122.26,122.5,1530200000.0
2008-11-14 19:10:00,122.495,122.69,122.4,122.6,2720399996.0
2008-11-14 19:15:00,122.6,122.6,122.22,122.26,3485699998.0
2008-11-14 19:20:00,122.26,122.685,122.225,122.66,2893699998.0
2008-11-14 19:25:00,122.66,122.98,122.66,122.84,3395000000.0
2008-11-14 19:30:00,122.84,123.025,122.795,122.88,3236299997.0
2008-11-14 19:35:00,122.88,123.175,122.78,123.135,2986199998.0
2008-11-14 19:40:00,123.135,123.25,122.935,122.95,2938300002.0
2008-11-14 19:45:00,122.955,123.17,122.77,122.805,2368400002.0
2008-11-14 19:50:00,122.795,122.98,122.785,122.82,2458699995.0
2008-11-14 19:55:00,122.815,123.13,122.805,122.995,2347300000.0
2008-11-14 20:00:00,123.01,123.01,122.545,122.695,2405200000.0
2008-11-14 20:05:00,122.71,122.85,122.59,122.795,2962200000.0
2008-11-14 20:10:00,122.795,122.855,122.535,122.6,2543500000.0
2008-11-14 20:15:00,122.6,123.115,122.525,123.04,3127100000.0
2008-11-14 20:20:00,123.04,123.255,122.855,123.22,3591399998.0
2008-11-14 20:25:00,123.235,123.49,123.165,123.47,2985899998.0
2008-11-14 20:30:00,123.47,123.695,123.375,123.415,2894700003.0
2008-11-14 20:35:00,123.4,123.58,123.235,123.345,2503800000.0
2008-11-14 20:40:00,123.355,123.635,123.28,123.29,2368399994.0
2008-11-14 20:45:00,123.29,123.435,123.15,123.405,1973900000.0
2008-11-14 20:50:00,123.4,123.685,123.34,123.5,2844200000.0
2008-11-14 20:55:00,123.505,123.665,123.22,123.25,2900600001.0
2008-11-14 21:00:00,123.25,123.39,123.095,123.355,3092600000.0
2008-11-14 21:05:00,123.36,123.68,123.34,123.345,3114399996.0
2008-11-14 21:10:00,123.35,123.46,123.2,123.275,3150199998.0
2008-11-14 21:15:00,123.27,124.055,123.235,124.055,3027499999.0
2008-11-14 21:20:00,124.055,124.325,123.835,124.3,2403200000.0
2008-11-14 21:25:00,124.3,124.46,123.98,124.165,2818000001.0
2008-11-14 21:30:00,124.18,124.195,123.61,123.92,2555899999.0
2008-11-14 21:35:00,123.935,124.24,123.86,124.03,3206200009.0
2008-11-14 21:40:00,124.03,124.45,124.03,124.42,2061400002.0
2008-11-14 21:45:00,124.42,124.45,124.12,124.31,2271699995.0
2008-11-14 21:50:00,124.315,124.495,124.28,124.44,1612800000.0
2008-11-14 21:55:00,124.435,124.86,124.395,124.85,1774600000.0
2008-11-14 22:00:00,124.85,124.98,124.455,124.555,2362099999.0
2008-11-14 22:05:00,124.56,124.81,124.36,124.81,2872300009.0
2008-11-14 22:10:00,124.82,124.96,124.685,124.815,2984500004.0
2008-11-14 22:15:00,124.8,125.005,124.7,124.71,2553300000.0
2008-11-14 22:20:00,124.71,125.005,124.665,124.675,2734800001.0
2008-11-14 22:25:00,124.715,124.875,124.235,124.39,2738299998.0
2008-11-14 22:30:00,124.39,124.4,123.65,124.095,2827999999.0
2008-11-14 22:35:00,124.08,124.315,123.975,124.12,2915500000.0
2008-11-14 22:40:00,124.135,124.17,123.665,123.81,3383900004.0
2008-11-14 22:45:00,123.825,124.25,123.79,124.145,2601100000.0
2008-11-14 22:50:00,124.14,124.155,123.64,123.67,2652900000.0
2008-11-14 22:55:00,123.67,123.71,123.17,123.19,2285600001.0
2008-11-14 23:00:00,123.19,123.21,122.775,122.78,1678400001.0
2008-11-14 23:05:00,122.78,122.81,122.57,122.7,1789700000.0
2008-11-14 23:10:00,122.7,123.01,122.7,122.97,1178400000.0
2008-11-14 23:15:00,122.965,122.99,122.475,122.51,2325700000.0
2008-11-14 23:20:00,122.51,122.51,121.745,122.13,2566800000.0
2008-11-14 23:25:00,122.125,122.425,122.125,122.375,1733200000.0
2008-11-14 23:30:00,122.37,122.395,122.175,122.29,1700400000.0
2008-11-14 23:35:00,122.29,122.29,122.165,122.26,1583800000.0
2008-11-14 23:40:00,122.265,122.42,122.255,122.34,984700005.0
2008-11-14 23:45:00,122.33,122.445,122.305,122.37,608800000.0
2008-11-14 23:50:00,122.305,122.34,122.165,122.23,804600000.0
2008-11-14 23:55:00,122.215,122.42,122.195,122.3,694600000.0
2008-11-17 00:00:00,120.69,120.9,120.165,120.28,150300000.0
2008-11-17 00:05:00,120.27,120.42,120.25,120.41,395200000.0
2008-11-17 00:10:00,120.415,120.44,120.41,120.42,167400000.0
2008-11-17 00:15:00,120.445,121.045,120.435,121.03,379000000.0
2008-11-17 00:20:00,121.04,121.39,121.025,121.39,428600000.0
2008-11-17 00:25:00,121.375,121.785,121.365,121.52,494700000.0
2008-11-17 00:30:00,121.52,121.52,121.23,121.27,346300000.0
2008-11-17 00:35:00,121.27,121.29,121.105,121.215,377000000.0
2008-11-17 00:40:00,121.225,121.225,120.95,120.96,547100000.0
2008-11-17 00:45:00,120.96,120.96,120.745,120.75,223200000.0
2008-11-17 00:50:00,120.75,120.79,120.535,120.565,412800000.0
2008-11-17 00:55:00,120.56,120.65,120.555,120.64,279100000.0
2008-11-17 01:00:00,120.64,120.98,120.64,120.98,498300000.0
2008-11-17 01:05:00,120.995,121.08,120.81,120.81,667800000.0
2008-11-17 01:10:00,120.81,121.0,120.76,121.0,658400000.0
2008-11-17 01:15:00,121.0,121.145,120.865,120.935,1060500001.0
2008-11-17 01:20:00,120.935,120.945,120.685,120.73,1263400000.0
2008-11-17 01:25:00,120.725,120.78,120.52,120.62,1231800000.0
2008-11-17 01:30:00,120.625,120.8,120.625,120.69,1534400000.0
2008-11-17 01:35:00,120.69,120.73,120.51,120.545,2264799999.0
2008-11-17 01:40:00,120.54,120.56,120.15,120.255,2471600000.0
2008-11-17 01:45:00,120.255,120.39,120.23,120.34,1633200000.0
2008-11-17 01:50:00,120.33,120.545,120.29,120.46,2079200000.0
2008-11-17 01:55:00,120.45,120.48,120.335,120.48,1170900000.0
2008-11-17 02:00:00,120.48,120.64,120.47,120.63,1141300000.0
2008-11-17 02:05:00,120.62,120.735,120.535,120.54,1434100000.0
2008-11-17 02:10:00,120.54,120.54,120.17,120.255,1363400000.0
2008-11-17 02:15:00,120.25,120.545,120.245,120.45,1778200000.0
2008-11-17 02:20:00,120.44,120.725,120.415,120.695,1990800000.0
2008-11-17 02:25:00,120.695,120.75,120.65,120.73,1955700004.0
2008-11-17 02:30:00,120.74,120.81,120.495,120.555,2069000000.0
2008-11-17 02:35:00,120.55,120.66,120.535,120.62,1321500000.0
2008-11-17 02:40:00,120.62,120.73,120.61,120.695,865400000.0
2008-11-17 02:45:00,120.695,120.81,120.69,120.795,871300000.0
2008-11-17 02:50:00,120.8,121.12,120.785,120.97,1828500000.0
2008-11-17 02:55:00,120.97,121.13,120.885,121.045,1754500000.0
2008-11-17 03:00:00,121.04,121.05,120.825,120.94,1305200000.0
2008-11-17 03:05:00,120.96,121.02,120.855,121.02,1220900000.0
2008-11-17 03:10:00,121.015,121.05,120.895,120.925,638200000.0
2008-11-17 03:15:00,120.935,121.43,120.935,121.4,1552000000.0
2008-11-17 03:20:00,121.415,121.415,121.12,121.22,1412900000.0
2008-11-17 03:25:00,121.22,121.42,121.195,121.32,1537900000.0
2008-11-17 03:30:00,121.33,121.41,121.165,121.19,1254200000.0
2008-11-17 03:35:00,121.195,121.525,121.195,121.42,1169000000.0
2008-11-17 03:40:00,121.42,121.79,121.35,121.75,2100299999.0
2008-11-17 03:45:00,121.75,121.835,121.575,121.665,1957000000.0
2008-11-17 03:50:00,121.655,121.725,121.515,121.6,2359499999.0
2008-11-17 03:55:00,121.6,121.96,121.57,121.95,1814600000.0
2008-11-17 04:00:00,121.95,122.015,121.92,121.94,2365799999.0
2008-11-17 04:05:00,121.94,122.08,121.83,121.845,1833400000.0
2008-11-17 04:10:00,121.845,121.975,121.665,121.975,1847800000.0
2008-11-17 04:15:00,121.975,121.98,121.835,121.925,2026600000.0
2008-11-17 04:20:00,121.925,121.97,121.88,121.93,1025200000.0
2008-11-17 04:25:00,121.93,121.96,121.705,121.895,1997399999.0
2008-11-17 04:30:00,121.9,121.9,121.545,121.56,1445700000.0
2008-11-17 04:35:00,121.56,121.7,121.56,121.665,1271500000.0
2008-11-17 04:40:00,121.665,121.675,121.48,121.525,687200000.0
2008-11-17 04:45:00,121.525,121.55,121.425,121.52,839200000.0
2008-11-17 04:50:00,121.525,121.71,121.52,121.665,1323600000.0
2008-11-17 04:55:00,121.665,121.68,121.555,121.57,1007700000.0
2008-11-17 05:00:00,121.57,121.57,121.42,121.495,1322800000.0
2008-11-17 05:05:00,121.49,121.59,121.455,121.575,1293900000.0
2008-11-17 05:10:00,121.59,121.755,121.535,121.72,1853000000.0
2008-11-17 05:15:00,121.72,122.02,121.695,121.985,1477400000.0
2008-11-17 05:20:00,121.985,122.03,121.91,121.995,987900000.0
2008-11-17 05:25:00,122.0,122.35,122.0,122.31,1496500000.0
2008-11-17 05:30:00,122.325,122.39,122.095,122.115,1476300000.0
2008-11-17 05:35:00,122.12,122.45,122.115,122.365,1311100000.0
2008-11-17 05:40:00,122.375,122.45,122.365,122.44,713600000.0
2008-11-17 05:45:00,122.47,122.58,122.44,122.505,1083000000.0
2008-11-17 05:50:00,122.51,122.815,122.505,122.59,1691599999.0
2008-11-17 05:55:00,122.59,122.69,122.485,122.485,891100000.0
2008-11-17 06:00:00,122.5,122.75,122.48,122.66,1547500000.0
2008-11-17 06:05:00,122.66,122.85,122.565,122.84,1158800000.0
2008-11-17 06:10:00,122.845,122.87,122.655,122.71,1485700000.0
2008-11-17 06:15:00,122.705,122.755,122.59,122.64,1153400000.0
2008-11-17 06:20:00,122.635,122.65,122.44,122.44,1006000000.0
2008-11-17 06:25:00,122.435,122.45,122.23,122.26,1301600000.0
2008-11-17 06:30:00,122.255,122.67,122.25,122.54,1881000000.0
2008-11-17 06:35:00,122.535,122.535,122.39,122.45,1218900000.0
2008-11-17 06:40:00,122.45,122.49,122.375,122.375,599400000.0
2008-11-17 06:45:00,122.375,122.43,122.325,122.355,1223000000.0
2008-11-17 06:50:00,122.355,122.38,122.235,122.29,885700000.0
2008-11-17 06:55:00,122.29,122.3,122.215,122.275,868200000.0
2008-11-17 07:00:00,122.275,122.385,122.265,122.31,1536200000.0
2008-11-17 07:05:00,122.3,122.3,122.18,122.22,765700000.0
2008-11-17 07:10:00,122.225,122.63,122.225,122.545,1707000000.0
2008-11-17 07:15:00,122.545,122.545,121.965,121.965,1946400007.0
2008-11-17 07:20:00,121.96,122.165,121.945,122.07,1873400001.0
2008-11-17 07:25:00,122.07,122.2,122.01,122.18,1554100002.0
2008-11-17 07:30:00,122.18,122.18,121.93,121.94,1179600000.0
2008-11-17 07:35:00,121.94,121.95,121.73,121.775,1736899998.0
2008-11-17 07:40:00,121.78,122.08,121.755,122.005,1268400000.0
2008-11-17 07:45:00,122.005,122.14,121.945,121.96,1315400000.0
2008-11-17 07:50:00,121.95,121.95,121.715,121.735,1324000000.0
2008-11-17 07:55:00,121.73,121.845,121.615,121.675,1623200000.0
2008-11-17 08:00:00,121.695,121.92,121.645,121.915,1521500000.0
2008-11-17 08:05:00,121.915,121.915,121.74,121.8,2097100000.0
2008-11-17 08:10:00,121.805,121.915,121.805,121.815,998000000.0
2008-11-17 08:15:00,121.81,121.83,121.765,121.825,786400000.0
2008-11-17 08:20:00,121.82,121.88,121.815,121.87,458300000.0
2008-11-17 08:25:00,121.87,121.95,121.79,121.9,1623000000.0
2008-11-17 08:30:00,121.9,121.955,121.78,121.93,1451600000.0
2008-11-17 08:35:00,121.93,121.96,121.725,121.8,1425600001.0
2008-11-17 08:40:00,121.8,121.855,121.685,121.745,659600000.0
2008-11-17 08:45:00,121.725,121.8,121.685,121.71,800500000.0
2008-11-17 08:50:00,121.71,121.73,121.645,121.67,1083100000.0
2008-11-17 08:55:00,121.67,121.995,121.635,121.995,1178800000.0
2008-11-17 09:00:00,121.995,122.31,121.99,122.31,1338000000.0
2008-11-17 09:05:00,122.31,122.31,122.21,122.3,690200000.0
2008-11-17 09:10:00,122.3,122.62,122.295,122.42,1499200000.0
2008-11-17 09:15:00,122.415,122.45,122.285,122.43,1471000000.0
2008-11-17 09:20:00,122.435,122.565,122.4,122.535,1182300000.0
2008-11-17 09:25:00,122.535,122.535,122.38,122.45,1545000000.0
2008-11-17 09:30:00,122.45,122.63,122.22,122.22,992400000.0
2008-11-17 09:35:00,122.22,122.305,122.115,122.25,1398700004.0
2008-11-17 09:40:00,122.25,122.46,122.23,122.26,886900000.0
2008-11-17 09:45:00,122.26,122.27,122.1,122.16,1452700000.0
2008-11-17 09:50:00,122.155,122.23,122.045,122.12,1075800000.0
2008-11-17 09:55:00,122.12,122.455,122.12,122.265,1339100000.0
2008-11-17 10:00:00,122.265,122.46,122.06,122.455,1248300000.0
2008-11-17 10:05:00,122.47,122.585,122.265,122.345,1866100000.0
2008-11-17 10:10:00,122.34,122.64,122.29,122.51,1457800000.0
2008-11-17 10:15:00,122.51,122.64,122.51,122.58,1115100000.0
2008-11-17 10:20:00,122.585,122.745,122.565,122.72,1153700000.0
2008-11-17 10:25:00,122.705,122.735,122.545,122.725,1128800000.0
2008-11-17 10:30:00,122.725,122.81,122.68,122.735,1153300000.0
2008-11-17 10:35:00,122.74,122.795,122.69,122.745,1053400000.0
2008-11-17 10:40:00,122.75,122.93,122.7,122.79,1260500000.0
2008-11-17 10:45:00,122.785,122.87,122.735,122.85,936600000.0
2008-11-17 10:50:00,122.855,123.01,122.835,122.905,1025600000.0
2008-11-17 10:55:00,122.905,123.25,122.905,123.155,1079300000.0
2008-11-17 11:00:00,123.16,123.16,122.905,123.02,855300000.0
2008-11-17 11:05:00,123.02,123.18,122.995,123.18,1236600000.0
2008-11-17 11:10:00,123.18,123.25,123.125,123.13,1067300000.0
2008-11-17 11:15:00,123.13,123.15,122.87,122.92,1560400000.0
2008-11-17 11:20:00,122.92,123.16,122.865,123.145,1067600000.0
2008-11-17 11:25:00,123.145,123.205,122.92,123.18,1431200001.0
2008-11-17 11:30:00,123.18,123.225,122.885,122.93,1418200000.0
2008-11-17 11:35:00,122.935,123.06,122.7,122.7,1275500000.0
2008-11-17 11:40:00,122.7,122.85,122.455,122.745,2183899999.0
2008-11-17 11:45:00,122.745,122.81,122.6,122.775,1498500000.0
2008-11-17 11:50:00,122.77,122.78,122.585,122.65,1834900000.0
2008-11-17 11:55:00,122.65,122.705,122.525,122.535,1267500000.0
2008-11-17 12:00:00,122.54,122.65,122.5,122.565,1058600000.0
2008-11-17 12:05:00,122.56,122.685,122.535,122.57,1920000000.0
2008-11-17 12:10:00,122.575,122.695,122.545,122.625,1713700000.0
2008-11-17 12:15:00,122.645,122.705,122.56,122.62,1608900000.0
2008-11-17 12:20:00,122.615,122.67,122.515,122.66,1656300000.0
2008-11-17 12:25:00,122.67,122.75,122.62,122.66,1406300000.0
2008-11-17 12:30:00,122.67,122.72,122.535,122.6,2163700003.0
2008-11-17 12:35:00,122.59,122.63,122.41,122.61,1596000002.0
2008-11-17 12:40:00,122.61,122.65,122.55,122.64,1108300000.0
2008-11-17 12:45:00,122.64,122.73,122.61,122.64,1860600000.0
2008-11-17 12:50:00,122.64,122.655,122.475,122.555,1391200000.0
2008-11-17 12:55:00,122.55,122.555,122.395,122.44,1164400000.0
2008-11-17 13:00:00,122.43,122.525,122.29,122.295,1221900000.0
2008-11-17 13:05:00,122.295,122.385,122.21,122.37,1537099999.0
2008-11-17 13:10:00,122.365,122.38,122.09,122.11,1468000000.0
2008-11-17 13:15:00,122.11,122.21,122.045,122.07,1762500000.0
2008-11-17 13:20:00,122.075,122.085,121.925,121.96,1490200000.0
2008-11-17 13:25:00,121.96,122.035,121.865,121.885,1876000001.0
2008-11-17 13:30:00,121.87,121.95,121.815,121.88,1658599999.0
2008-11-17 13:35:00,121.89,122.015,121.875,121.995,1310800000.0
2008-11-17 13:40:00,122.0,122.07,121.96,122.06,1530900000.0
2008-11-17 13:45:00,122.05,122.05,121.805,121.93,1234000000.0
2008-11-17 13:50:00,121.935,122.02,121.855,121.97,1010699999.0
2008-11-17 13:55:00,121.97,122.055,121.92,121.95,1040500000.0
2008-11-17 14:00:00,121.95,122.075,121.91,122.025,1073900000.0
2008-11-17 14:05:00,122.025,122.08,121.85,121.9,756400000.0
2008-11-17 14:10:00,121.895,121.97,121.87,121.95,993400000.0
2008-11-17 14:15:00,121.95,122.15,121.94,122.05,879500000.0
2008-11-17 14:20:00,122.05,122.27,122.02,122.18,1284000000.0
2008-11-17 14:25:00,122.18,122.25,122.065,122.165,1514800000.0
2008-11-17 14:30:00,122.175,122.185,121.985,122.005,1391300000.0
2008-11-17 14:35:00,122.005,122.035,121.905,122.035,794200000.0
2008-11-17 14:40:00,122.035,122.08,121.885,121.9,1113700000.0
2008-11-17 14:45:00,121.91,122.065,121.83,122.01,1824300001.0
2008-11-17 14:50:00,122.01,122.07,121.815,121.955,1623300000.0
2008-11-17 14:55:00,121.95,122.04,121.895,121.96,916100000.0
2008-11-17 15:00:00,121.955,122.05,121.92,122.025,1201700000.0
2008-11-17 15:05:00,122.025,122.08,121.98,122.035,1303000000.0
2008-11-17 15:10:00,122.03,122.15,121.935,121.94,1583900000.0
2008-11-17 15:15:00,121.935,122.185,121.915,121.94,2128999998.0
2008-11-17 15:20:00,121.94,122.18,121.93,122.12,2030599999.0
2008-11-17 15:25:00,122.11,122.2,122.075,122.1,1373100000.0
2008-11-17 15:30:00,122.09,122.22,122.065,122.08,2038100000.0
2008-11-17 15:35:00,122.08,122.12,121.84,122.1,1787600000.0
2008-11-17 15:40:00,122.09,122.09,121.76,121.78,1678500001.0
2008-11-17 15:45:00,121.78,121.91,121.765,121.875,1514500000.0
2008-11-17 15:50:00,121.87,121.87,121.65,121.73,1758900001.0
2008-11-17 15:55:00,121.73,121.915,121.685,121.82,1711500000.0
2008-11-17 16:00:00,121.825,121.93,121.745,121.865,1402800000.0
2008-11-17 16:05:00,121.865,121.92,121.74,121.89,1353400000.0
2008-11-17 16:10:00,121.855,122.36,121.815,122.235,1791000000.0
2008-11-17 16:15:00,122.25,122.585,122.25,122.365,1565900000.0
2008-11-17 16:20:00,122.37,122.715,122.24,122.645,1693700000.0
2008-11-17 16:25:00,122.66,122.665,122.465,122.485,1651800000.0
2008-11-17 16:30:00,122.485,122.575,122.115,122.195,2286299999.0
2008-11-17 16:35:00,122.145,122.615,122.125,122.395,3022100002.0
2008-11-17 16:40:00,122.395,122.435,122.05,122.36,3027450001.0
2008-11-17 16:45:00,122.355,122.395,122.075,122.31,2963700000.0
2008-11-17 16:50:00,122.31,122.57,122.23,122.43,3537100002.0
2008-11-17 16:55:00,122.43,122.835,122.35,122.67,2956700000.0
2008-11-17 17:00:00,122.675,122.7,122.475,122.645,2816300001.0
2008-11-17 17:05:00,122.645,122.69,122.475,122.635,3272200000.0
2008-11-17 17:10:00,122.635,122.67,122.445,122.525,2807600000.0
2008-11-17 17:15:00,122.535,122.56,122.11,122.165,2530999999.0
2008-11-17 17:20:00,122.155,122.305,122.005,122.235,2866350000.0
2008-11-17 17:25:00,122.23,122.365,122.15,122.28,1541700000.0
2008-11-17 17:30:00,122.27,122.41,122.115,122.31,1416400000.0
2008-11-17 17:35:00,122.31,122.365,122.175,122.295,1340100000.0
2008-11-17 17:40:00,122.295,122.445,122.215,122.37,1793900001.0
2008-11-17 17:45:00,122.37,122.42,122.165,122.205,2113900002.0
2008-11-17 17:50:00,122.205,122.33,122.07,122.125,1475100001.0
2008-11-17 17:55:00,122.12,122.125,121.915,122.08,1443199999.0
2008-11-17 18:00:00,122.08,122.37,122.065,122.35,1731999999.0
2008-11-17 18:05:00,122.36,122.52,122.36,122.49,1208800000.0
2008-11-17 18:10:00,122.485,122.945,122.475,122.635,1783899999.0
2008-11-17 18:15:00,122.65,122.855,122.51,122.68,2040900000.0
2008-11-17 18:20:00,122.685,122.775,122.505,122.56,1765500000.0
2008-11-17 18:25:00,122.56,122.665,122.425,122.57,1976900000.0
2008-11-17 18:30:00,122.57,122.67,122.395,122.58,1794500000.0
2008-11-17 18:35:00,122.58,123.01,122.49,122.925,1844900000.0
2008-11-17 18:40:00,122.925,122.925,122.535,122.685,1705300000.0
2008-11-17 18:45:00,122.695,123.3,122.675,123.295,2399799996.0
2008-11-17 18:50:00,123.295,123.73,123.23,123.675,3089000000.0
2008-11-17 18:55:00,123.675,123.695,123.44,123.46,3120700000.0
2008-11-17 19:00:00,123.46,123.615,123.24,123.275,3397000004.0
2008-11-17 19:05:00,123.28,123.705,123.265,123.695,2203400000.0
2008-11-17 19:10:00,123.7,123.815,123.48,123.75,2697000002.0
2008-11-17 19:15:00,123.755,123.85,123.585,123.765,2349600000.0
2008-11-17 19:20:00,123.765,123.88,123.65,123.7,2462800003.0
2008-11-17 19:25:00,123.705,123.73,123.405,123.65,2331600002.0
2008-11-17 19:30:00,123.65,123.795,123.625,123.67,3151300000.0
2008-11-17 19:35:00,123.665,123.685,123.145,123.165,2289399999.0
2008-11-17 19:40:00,123.165,123.455,123.165,123.435,1052900000.0
2008-11-17 19:45:00,123.435,123.65,123.355,123.625,2152500000.0
2008-11-17 19:50:00,123.625,123.625,123.485,123.51,2618200001.0
2008-11-17 19:55:00,123.515,123.525,123.265,123.39,2107600005.0
2008-11-17 20:00:00,123.385,123.425,123.175,123.19,2726100000.0
2008-11-17 20:05:00,123.195,123.235,123.06,123.185,3143000004.0
2008-11-17 20:10:00,123.19,123.265,123.06,123.2,3107600001.0
2008-11-17 20:15:00,123.2,123.225,122.91,123.09,1901700000.0
2008-11-17 20:20:00,123.095,123.205,123.005,123.065,1812600001.0
2008-11-17 20:25:00,123.06,123.425,123.02,123.32,2037100000.0
2008-11-17 20:30:00,123.325,123.49,123.165,123.18,2013500000.0
2008-11-17 20:35:00,123.18,123.235,122.925,123.21,2706000000.0
2008-11-17 20:40:00,123.205,123.265,123.05,123.12,2142300001.0
2008-11-17 20:45:00,123.13,123.305,123.08,123.25,1891600000.0
2008-11-17 20:50:00,123.25,123.445,123.13,123.33,2678800004.0
2008-11-17 20:55:00,123.33,123.51,123.295,123.405,3085699997.0
2008-11-17 21:00:00,123.415,123.5,123.145,123.21,2802600000.0
2008-11-17 21:05:00,123.21,123.465,123.185,123.46,2079499998.0
2008-11-17 21:10:00,123.46,123.685,123.375,123.66,2709999998.0
2008-11-17 21:15:00,123.66,123.735,123.49,123.635,1866899998.0
2008-11-17 21:20:00,123.64,123.77,123.26,123.28,2463700000.0
2008-11-17 21:25:00,123.28,123.415,123.15,123.275,3017000000.0
2008-11-17 21:30:00,123.28,123.44,123.09,123.345,2064599998.0
2008-11-17 21:35:00,123.355,123.555,123.235,123.435,3943099995.0
2008-11-17 21:40:00,123.435,123.54,123.3,123.495,2551199999.0
2008-11-17 21:45:00,123.49,123.49,123.135,123.22,2522700007.0
2008-11-17 21:50:00,123.22,123.22,122.99,123.07,3111799999.0
2008-11-17 21:55:00,123.07,123.205,122.825,122.885,3805699995.0
2008-11-17 22:00:00,122.885,123.09,122.765,123.06,2819900004.0
2008-11-17 22:05:00,123.06,123.09,122.84,122.95,2141900000.0
2008-11-17 22:10:00,122.95,122.97,122.795,122.945,2336300002.0
2008-11-17 22:15:00,122.95,123.09,122.945,122.945,2273200000.0
2008-11-17 22:20:00,122.95,123.02,122.73,122.81,1520500000.0
2008-11-17 22:25:00,122.81,122.86,122.615,122.755,2232100000.0
2008-11-17 22:30:00,122.755,122.81,122.565,122.565,2018400001.0
2008-11-17 22:35:00,122.565,122.7,122.265,122.45,2348500000.0
2008-11-17 22:40:00,122.455,122.67,122.425,122.59,1859600000.0
2008-11-17 22:45:00,122.585,122.66,122.495,122.54,1915900001.0
2008-11-17 22:50:00,122.54,122.57,122.375,122.415,1309000004.0
2008-11-17 22:55:00,122.43,122.44,121.91,121.92,1835200000.0
2008-11-17 23:00:00,121.925,122.04,121.925,121.98,1035300000.0
2008-11-17 23:05:00,121.98,122.04,121.93,121.99,1177100002.0
2008-11-17 23:10:00,121.99,121.99,121.85,121.895,966500000.0
2008-11-17 23:15:00,121.895,121.905,121.85,121.875,679100000.0
2008-11-17 23:20:00,121.87,121.89,121.71,121.73,1221700000.0
2008-11-17 23:25:00,121.72,121.885,121.715,121.88,605700000.0
2008-11-17 23:30:00,121.885,121.895,121.82,121.845,1028500002.0
2008-11-17 23:35:00,121.84,121.88,121.83,121.85,516399999.0
2008-11-17 23:40:00,121.85,121.95,121.84,121.935,608299997.0
2008-11-17 23:45:00,121.945,122.06,121.925,122.04,659900000.0
2008-11-17 23:50:00,122.045,122.08,121.97,121.985,1038600000.0
2008-11-17 23:55:00,121.985,122.01,121.92,121.97,924400000.0
2008-11-18 00:00:00,121.955,122.005,121.94,121.95,711800000.0
2008-11-18 00:05:00,121.95,121.985,121.935,121.95,409300000.0
2008-11-18 00:10:00,121.95,121.95,121.855,121.86,549199999.0
2008-11-18 00:15:00,121.86,121.86,121.715,121.77,875400000.0
2008-11-18 00:20:00,121.775,121.78,121.75,121.76,257000000.0
2008-11-18 00:25:00,121.76,121.765,121.7,121.75,322300000.0
2008-11-18 00:30:00,121.75,121.84,121.73,121.82,653300000.0
2008-11-18 00:35:00,121.81,121.915,121.81,121.825,856200000.0
2008-11-18 00:40:00,121.865,121.865,121.795,121.825,612500000.0
2008-11-18 00:45:00,121.83,121.83,121.74,121.77,1010600000.0
2008-11-18 00:50:00,121.77,121.77,121.695,121.74,939500000.0
2008-11-18 00:55:00,121.74,121.74,121.515,121.6,1198300000.0
2008-11-18 01:00:00,121.6,121.765,121.585,121.73,1236800000.0
2008-11-18 01:05:00,121.73,121.84,121.715,121.815,691300000.0
2008-11-18 01:10:00,121.81,121.955,121.795,121.88,1119500000.0
2008-11-18 01:15:00,121.88,122.36,121.87,121.97,921200000.0
2008-11-18 01:20:00,121.97,122.035,121.935,122.01,1411200001.0
2008-11-18 01:25:00,122.01,122.035,121.95,121.96,553000000.0
2008-11-18 01:30:00,121.96,121.97,121.775,121.795,878000000.0
2008-11-18 01:35:00,121.795,121.8,121.715,121.75,1104600001.0
2008-11-18 01:40:00,121.745,121.82,121.73,121.79,738800001.0
2008-11-18 01:45:00,121.8,121.9,121.795,121.845,1420600000.0
2008-11-18 01:50:00,121.845,121.88,121.79,121.83,769500000.0
2008-11-18 01:55:00,121.835,121.97,121.835,121.86,609700000.0
2008-11-18 02:00:00,121.86,122.025,121.795,121.985,650500000.0
2008-11-18 02:05:00,121.98,122.215,121.95,122.19,1160600006.0
2008-11-18 02:10:00,122.185,122.28,122.105,122.235,1619900002.0
2008-11-18 02:15:00,122.235,122.36,122.205,122.235,1308600001.0
2008-11-18 02:20:00,122.25,122.25,122.02,122.065,1826600000.0
2008-11-18 02:25:00,122.065,122.135,122.055,122.07,1554200001.0
2008-11-18 02:30:00,122.065,122.065,121.725,121.75,1145200000.0
2008-11-18 02:35:00,121.75,121.775,121.6,121.765,1852600009.0
2008-11-18 02:40:00,121.77,121.925,121.75,121.855,1130600000.0
2008-11-18 02:45:00,121.84,121.885,121.66,121.75,1320199997.0
2008-11-18 02:50:00,121.755,121.83,121.63,121.63,1057600000.0
2008-11-18 02:55:00,121.64,121.835,121.64,121.655,1761600000.0
2008-11-18 03:00:00,121.655,121.69,121.45,121.515,1602200000.0
2008-11-18 03:05:00,121.515,121.685,121.515,121.645,1107299999.0
2008-11-18 03:10:00,121.65,121.765,121.645,121.7,1081700000.0
2008-11-18 03:15:00,121.7,121.8,121.69,121.79,1201500000.0
2008-11-18 03:20:00,121.795,121.865,121.765,121.825,861600000.0
2008-11-18 03:25:00,121.835,121.86,121.775,121.795,985599999.0
2008-11-18 03:30:00,121.795,121.8,121.65,121.795,1194000000.0
2008-11-18 03:35:00,121.795,121.915,121.775,121.915,751400000.0
2008-11-18 03:40:00,121.915,121.93,121.75,121.75,840300000.0
2008-11-18 03:45:00,121.75,121.905,121.605,121.885,1463700000.0
2008-11-18 03:50:00,121.885,122.065,121.875,122.015,2827100000.0
2008-11-18 03:55:00,122.01,122.03,121.905,121.98,1981300000.0
2008-11-18 04:00:00,121.98,122.105,121.975,122.1,2281599999.0
2008-11-18 04:05:00,122.105,122.245,122.095,122.145,2881900000.0
2008-11-18 04:10:00,122.145,122.185,122.085,122.125,1643000000.0
2008-11-18 04:15:00,122.12,122.125,121.965,122.015,1437400000.0
2008-11-18 04:20:00,122.03,122.1,121.99,122.06,1173600000.0
2008-11-18 04:25:00,122.06,122.09,121.965,121.98,1706700000.0
2008-11-18 04:30:00,121.98,122.03,121.965,122.0,1033100000.0
2008-11-18 04:35:00,122.0,122.055,121.96,122.055,753600000.0
2008-11-18 04:40:00,122.05,122.1,121.94,122.065,700400000.0
2008-11-18 04:45:00,122.065,122.125,122.045,122.065,1187800000.0
2008-11-18 04:50:00,122.06,122.08,122.015,122.045,1004600000.0
2008-11-18 04:55:00,122.045,122.06,121.95,122.015,1161100002.0
2008-11-18 05:00:00,122.01,122.08,122.0,122.065,2066400000.0
2008-11-18 05:05:00,122.06,122.1,122.0,122.03,2449900000.0
2008-11-18 05:10:00,122.035,122.04,121.975,121.995,1472200000.0
2008-11-18 05:15:00,121.995,122.06,121.99,122.045,1681200000.0
2008-11-18 05:20:00,122.03,122.1,122.03,122.08,1593299998.0
2008-11-18 05:25:00,122.085,122.14,122.045,122.105,1542700000.0
2008-11-18 05:30:00,122.095,122.14,122.03,122.095,1402800000.0
2008-11-18 05:35:00,122.1,122.11,121.995,121.995,1467700000.0
2008-11-18 05:40:00,121.995,122.015,121.92,121.92,1822100000.0
2008-11-18 05:45:00,121.92,121.95,121.82,121.885,943600000.0
2008-11-18 05:50:00,121.88,121.93,121.835,121.905,2194799997.0
2008-11-18 05:55:00,121.905,121.925,121.735,121.755,1665100002.0
2008-11-18 06:00:00,121.755,121.83,121.705,121.815,1420400000.0
2008-11-18 06:05:00,121.815,121.94,121.775,121.81,1762999996.0
2008-11-18 06:10:00,121.81,122.005,121.78,121.98,2186200000.0
2008-11-18 06:15:00,121.98,121.995,121.855,121.855,1194100000.0
2008-11-18 06:20:00,121.855,121.905,121.79,121.795,1586899999.0
2008-11-18 06:25:00,121.8,121.935,121.8,121.835,1634900000.0
2008-11-18 06:30:00,121.85,121.915,121.835,121.845,1398300000.0
2008-11-18 06:35:00,121.845,121.93,121.825,121.875,1381400000.0
2008-11-18 06:40:00,121.875,121.985,121.875,121.96,772500000.0
2008-11-18 06:45:00,121.96,121.96,121.905,121.925,530900000.0
2008-11-18 06:50:00,121.925,121.94,121.86,121.87,1465999999.0
2008-11-18 06:55:00,121.87,121.945,121.855,121.925,532800000.0
2008-11-18 07:00:00,121.915,121.935,121.915,121.92,1831499990.0
2008-11-18 07:05:00,121.92,121.945,121.91,121.935,471000000.0
2008-11-18 07:10:00,121.935,121.995,121.93,121.96,679300000.0
2008-11-18 07:15:00,121.965,121.97,121.865,121.875,1173699997.0
2008-11-18 07:20:00,121.875,121.94,121.87,121.91,1046600000.0
2008-11-18 07:25:00,121.915,122.055,121.91,121.96,1397499999.0
2008-11-18 07:30:00,121.965,122.03,121.92,122.005,1227700000.0
2008-11-18 07:35:00,122.0,122.06,122.0,122.03,1377000000.0
2008-11-18 07:40:00,122.03,122.105,121.98,122.045,1387799999.0
2008-11-18 07:45:00,122.045,122.06,122.005,122.02,946500000.0
2008-11-18 07:50:00,122.02,122.05,121.995,122.035,624900000.0
2008-11-18 07:55:00,122.035,122.09,122.005,122.075,917200000.0
2008-11-18 08:00:00,122.07,122.09,121.905,121.935,1736200000.0
2008-11-18 08:05:00,121.93,121.95,121.715,121.755,1771800001.0
2008-11-18 08:10:00,121.755,121.87,121.67,121.71,2068600000.0
2008-11-18 08:15:00,121.71,121.725,121.63,121.66,1812799999.0
2008-11-18 08:20:00,121.665,121.71,121.58,121.66,1495700000.0
2008-11-18 08:25:00,121.675,121.88,121.65,121.87,2014400000.0
2008-11-18 08:30:00,121.87,121.89,121.52,121.545,1917400000.0
2008-11-18 08:35:00,121.545,121.705,121.545,121.695,2006500000.0
2008-11-18 08:40:00,121.69,121.695,121.495,121.56,2011999998.0
2008-11-18 08:45:00,121.56,121.63,121.49,121.5,3145199997.0
2008-11-18 08:50:00,121.5,121.695,121.495,121.65,2229299998.0
2008-11-18 08:55:00,121.65,121.915,121.65,121.835,2057100000.0
2008-11-18 09:00:00,121.835,121.845,121.565,121.69,2021200002.0
2008-11-18 09:05:00,121.695,121.72,121.595,121.72,2329700000.0
2008-11-18 09:10:00,121.725,121.745,121.605,121.695,1678599999.0
2008-11-18 09:15:00,121.695,121.77,121.555,121.725,2603900000.0
2008-11-18 09:20:00,121.725,121.925,121.695,121.915,2967199999.0
2008-11-18 09:25:00,121.915,121.99,121.87,121.94,1926500000.0
2008-11-18 09:30:00,121.935,121.96,121.885,121.92,1596099999.0
2008-11-18 09:35:00,121.915,121.975,121.83,121.905,2278700000.0
2008-11-18 09:40:00,121.91,122.025,121.835,121.985,1484499999.0
2008-11-18 09:45:00,121.985,122.07,121.97,121.975,1148100000.0
2008-11-18 09:50:00,121.975,122.07,121.905,122.055,1339000001.0
2008-11-18 09:55:00,122.06,122.21,122.035,122.195,2004700000.0
2008-11-18 10:00:00,122.19,122.445,122.13,122.42,2068399999.0
2008-11-18 10:05:00,122.42,122.455,122.225,122.34,2183700001.0
2008-11-18 10:10:00,122.34,122.42,121.965,122.1,2031999998.0
2008-11-18 10:15:00,122.09,122.09,121.825,121.855,2011100001.0
2008-11-18 10:20:00,121.855,122.065,121.84,121.945,2258099998.0
2008-11-18 10:25:00,121.95,122.02,121.915,121.955,1579900001.0
2008-11-18 10:30:00,121.955,122.015,121.845,121.925,2157799999.0
2008-11-18 10:35:00,121.92,121.945,121.795,121.795,2104300000.0
2008-11-18 10:40:00,121.795,121.82,121.675,121.695,2205900001.0
2008-11-18 10:45:00,121.7,121.97,121.685,121.79,3312199999.0
2008-11-18 10:50:00,121.79,121.825,121.495,121.505,3120700000.0
2008-11-18 10:55:00,121.5,121.51,121.095,121.305,3097500002.0
2008-11-18 11:00:00,121.32,121.46,121.035,121.205,3462000000.0
2008-11-18 11:05:00,121.185,121.27,121.1,121.175,3141400001.0
2008-11-18 11:10:00,121.17,121.305,120.995,121.305,2870300001.0
2008-11-18 11:15:00,121.305,121.405,121.17,121.34,2165200001.0
2008-11-18 11:20:00,121.34,121.37,121.195,121.33,1966900002.0
2008-11-18 11:25:00,121.335,121.47,121.335,121.4,1641000000.0
2008-11-18 11:30:00,121.395,121.685,121.355,121.61,2762800000.0
2008-11-18 11:35:00,121.605,121.855,121.56,121.565,2480700000.0
2008-11-18 11:40:00,121.565,121.64,121.46,121.49,2416400000.0
2008-11-18 11:45:00,121.505,121.52,121.315,121.345,1573500000.0
2008-11-18 11:50:00,121.345,121.54,121.255,121.515,2100500000.0
2008-11-18 11:55:00,121.525,121.605,121.46,121.555,1757500003.0
2008-11-18 12:00:00,121.555,121.74,121.455,121.74,1960400000.0
2008-11-18 12:05:00,121.745,121.755,121.515,121.58,1989100000.0
2008-11-18 12:10:00,121.575,121.71,121.57,121.595,1861699999.0
2008-11-18 12:15:00,121.59,121.75,121.575,121.75,1901800002.0
2008-11-18 12:20:00,121.76,121.8,121.675,121.7,1509599999.0
2008-11-18 12:25:00,121.705,121.755,121.6,121.605,801400001.0
2008-11-18 12:30:00,121.6,121.705,121.55,121.605,1926300000.0
2008-11-18 12:35:00,121.61,121.63,121.43,121.54,1678000000.0
2008-11-18 12:40:00,121.54,121.55,121.35,121.355,1629699999.0
2008-11-18 12:45:00,121.36,121.42,121.31,121.355,2367600002.0
2008-11-18 12:50:00,121.355,121.47,121.35,121.44,1794099999.0
2008-11-18 12:55:00,121.435,121.525,121.38,121.395,1089500000.0
2008-11-18 13:00:00,121.395,121.55,121.38,121.51,1202300000.0
2008-11-18 13:05:00,121.51,121.63,121.465,121.565,1406100000.0
2008-11-18 13:10:00,121.56,121.57,121.44,121.46,1056100001.0
2008-11-18 13:15:00,121.46,121.595,121.44,121.545,1305199999.0
2008-11-18 13:20:00,121.545,121.61,121.355,121.38,1172100001.0
2008-11-18 13:25:00,121.38,121.435,121.32,121.43,1107500000.0
2008-11-18 13:30:00,121.43,121.43,121.145,121.16,961000001.0
2008-11-18 13:35:00,121.16,121.285,121.12,121.265,2665500001.0
2008-11-18 13:40:00,121.255,121.3,121.185,121.3,1944900001.0
2008-11-18 13:45:00,121.3,121.355,121.255,121.27,1259700000.0
2008-11-18 13:50:00,121.275,121.45,121.27,121.435,1028200001.0
2008-11-18 13:55:00,121.435,121.475,121.3,121.3,1727800000.0
2008-11-18 14:00:00,121.305,121.565,121.3,121.56,1765400000.0
2008-11-18 14:05:00,121.56,121.58,121.32,121.475,2103300001.0
2008-11-18 14:10:00,121.485,121.5,121.42,121.42,1440600003.0
2008-11-18 14:15:00,121.42,121.51,121.345,121.39,1518899998.0
2008-11-18 14:20:00,121.395,121.56,121.39,121.535,1376000001.0
2008-11-18 14:25:00,121.54,121.54,121.39,121.47,1615699999.0
2008-11-18 14:30:00,121.47,121.59,121.39,121.525,1360500000.0
2008-11-18 14:35:00,121.52,121.635,121.51,121.595,1225100000.0
2008-11-18 14:40:00,121.595,121.605,121.515,121.555,1022600000.0
2008-11-18 14:45:00,121.545,121.55,121.445,121.49,685999999.0
2008-11-18 14:50:00,121.49,121.575,121.46,121.555,1136099999.0
2008-11-18 14:55:00,121.555,121.73,121.52,121.59,1451799999.0
2008-11-18 15:00:00,121.59,121.92,121.46,121.795,2516500001.0
2008-11-18 15:05:00,121.8,122.12,121.785,122.055,5043500003.0
2008-11-18 15:10:00,122.055,122.085,121.84,122.0,3871600000.0
2008-11-18 15:15:00,121.995,122.08,121.78,121.835,3715899998.0
2008-11-18 15:20:00,121.845,121.91,121.725,121.765,3321500000.0
2008-11-18 15:25:00,121.775,121.91,121.705,121.875,2182000001.0
2008-11-18 15:30:00,121.875,121.885,121.615,121.74,3592400005.0
2008-11-18 15:35:00,121.74,122.31,121.73,122.26,4062699999.0
2008-11-18 15:40:00,122.27,122.89,122.23,122.78,4433599998.0
2008-11-18 15:45:00,122.795,122.795,122.52,122.57,2388600000.0
2008-11-18 15:50:00,122.57,122.655,122.325,122.345,2371200000.0
2008-11-18 15:55:00,122.34,122.45,122.21,122.28,2667199999.0
2008-11-18 16:00:00,122.28,122.33,122.075,122.14,3171500000.0
2008-11-18 16:05:00,122.14,122.545,122.105,122.48,2535599999.0
2008-11-18 16:10:00,122.485,122.505,122.28,122.36,2470500000.0
2008-11-18 16:15:00,122.36,122.825,122.345,122.77,2991499999.0
2008-11-18 16:20:00,122.77,122.795,122.47,122.495,2029300000.0
2008-11-18 16:25:00,122.5,122.54,122.3,122.435,1948000000.0
2008-11-18 16:30:00,122.435,122.535,122.205,122.38,2377000000.0
2008-11-18 16:35:00,122.385,122.845,122.38,122.72,1985500000.0
2008-11-18 16:40:00,122.715,122.95,122.59,122.595,1892800000.0
2008-11-18 16:45:00,122.595,122.82,122.46,122.8,1595900000.0
2008-11-18 16:50:00,122.805,122.83,122.495,122.5,1686699999.0
2008-11-18 16:55:00,122.495,122.605,122.365,122.545,1478600000.0
2008-11-18 17:00:00,122.545,122.6,122.185,122.255,1725399999.0
2008-11-18 17:05:00,122.26,122.375,122.165,122.275,1433100000.0
2008-11-18 17:10:00,122.285,122.475,122.22,122.315,1468000000.0
2008-11-18 17:15:00,122.32,122.71,122.32,122.665,1427400000.0
2008-11-18 17:20:00,122.665,122.775,122.5,122.52,1411199999.0
2008-11-18 17:25:00,122.515,122.955,122.415,122.935,1856500000.0
2008-11-18 17:30:00,122.935,122.95,122.56,122.6,2379300000.0
2008-11-18 17:35:00,122.6,122.695,122.385,122.64,2004100001.0
2008-11-18 17:40:00,122.64,122.99,122.58,122.695,2424700000.0
2008-11-18 17:45:00,122.695,122.875,122.62,122.87,2137800000.0
2008-11-18 17:50:00,122.87,123.055,122.71,122.98,1653800000.0
2008-11-18 17:55:00,122.975,123.17,122.865,123.16,1482199999.0
2008-11-18 18:00:00,123.16,123.165,122.79,122.82,1548699999.0
2008-11-18 18:05:00,122.82,122.925,122.74,122.865,2079900000.0
2008-11-18 18:10:00,122.865,123.045,122.83,122.96,2873600000.0
2008-11-18 18:15:00,122.955,123.14,122.95,123.015,1647600000.0
2008-11-18 18:20:00,123.015,123.065,122.855,122.965,2515800000.0
2008-11-18 18:25:00,122.96,123.04,122.9,122.945,2383299999.0
2008-11-18 18:30:00,122.945,123.2,122.885,123.14,2040500000.0
2008-11-18 18:35:00,123.14,123.3,123.085,123.105,2106499998.0
2008-11-18 18:40:00,123.105,123.245,122.985,123.15,2786100000.0
2008-11-18 18:45:00,123.15,123.44,123.14,123.265,3768800001.0
2008-11-18 18:50:00,123.26,123.575,123.245,123.4,3577600000.0
2008-11-18 18:55:00,123.405,123.55,123.38,123.55,3051399999.0
2008-11-18 19:00:00,123.56,123.57,123.31,123.36,3414799999.0
2008-11-18 19:05:00,123.36,123.375,123.13,123.165,3044500000.0
2008-11-18 19:10:00,123.165,123.27,123.09,123.17,3721399999.0
2008-11-18 19:15:00,123.17,123.24,122.995,123.05,3246400000.0
2008-11-18 19:20:00,123.06,123.11,122.895,122.95,3138900000.0
2008-11-18 19:25:00,122.955,122.955,122.675,122.83,2699899999.0
2008-11-18 19:30:00,122.825,122.835,122.645,122.71,1392900000.0
2008-11-18 19:35:00,122.72,122.785,122.585,122.775,1789799999.0
2008-11-18 19:40:00,122.78,122.915,122.765,122.875,1146600000.0
2008-11-18 19:45:00,122.855,122.865,122.565,122.71,1500700001.0
2008-11-18 19:50:00,122.705,122.77,122.64,122.745,1326500000.0
2008-11-18 19:55:00,122.745,122.945,122.725,122.89,1119000000.0
2008-11-18 20:00:00,122.885,122.89,122.54,122.605,1505000001.0
2008-11-18 20:05:00,122.61,122.635,122.155,122.26,2551300000.0
2008-11-18 20:10:00,122.26,122.375,121.965,122.06,3525700001.0
2008-11-18 20:15:00,122.05,122.06,121.68,122.01,3757500004.0
2008-11-18 20:20:00,122.005,122.125,121.945,122.03,4080000001.0
2008-11-18 20:25:00,122.025,122.195,121.955,122.0,2641600001.0
2008-11-18 20:30:00,121.995,122.085,121.66,121.985,2248200002.0
2008-11-18 20:35:00,121.985,121.985,121.595,121.745,2467500001.0
2008-11-18 20:40:00,121.75,122.045,121.745,121.785,2986500001.0
2008-11-18 20:45:00,121.77,121.83,121.335,121.39,3258700001.0
2008-11-18 20:50:00,121.385,121.705,121.37,121.665,2651500000.0
2008-11-18 20:55:00,121.66,121.87,121.58,121.805,2872199996.0
2008-11-18 21:00:00,121.805,121.845,121.455,121.52,2942900004.0
2008-11-18 21:05:00,121.525,121.535,121.255,121.3,3742899997.0
2008-11-18 21:10:00,121.3,121.685,121.235,121.63,4173199999.0
2008-11-18 21:15:00,121.63,121.735,121.545,121.64,3725099998.0
2008-11-18 21:20:00,121.64,121.81,121.46,121.615,3672099998.0
2008-11-18 21:25:00,121.62,121.77,121.6,121.655,2945500000.0
2008-11-18 21:30:00,121.665,121.675,121.285,121.4,3996500000.0
2008-11-18 21:35:00,121.405,121.68,121.375,121.56,3520099999.0
2008-11-18 21:40:00,121.56,121.68,121.455,121.485,2709700000.0
2008-11-18 21:45:00,121.48,121.48,121.105,121.24,3483999998.0
2008-11-18 21:50:00,121.245,121.29,121.155,121.245,3253299999.0
2008-11-18 21:55:00,121.245,121.4,121.15,121.275,3279200000.0
2008-11-18 22:00:00,121.26,121.48,121.185,121.215,3245700000.0
2008-11-18 22:05:00,121.215,121.745,121.19,121.715,3015599998.0
2008-11-18 22:10:00,121.715,121.925,121.47,121.47,3741100000.0
2008-11-18 22:15:00,121.47,121.605,121.315,121.6,3085600000.0
2008-11-18 22:20:00,121.6,121.97,121.545,121.685,2907000000.0
2008-11-18 22:25:00,121.685,121.735,121.41,121.61,3080400002.0
2008-11-18 22:30:00,121.61,121.615,121.335,121.505,3009300001.0
2008-11-18 22:35:00,121.52,121.85,121.51,121.73,2972200001.0
2008-11-18 22:40:00,121.74,122.18,121.71,121.71,2539500000.0
2008-11-18 22:45:00,121.72,122.235,121.715,122.175,2897499999.0
2008-11-18 22:50:00,122.17,122.265,122.04,122.22,2673800001.0
2008-11-18 22:55:00,122.22,122.29,121.985,122.12,2285099999.0
2008-11-18 23:00:00,122.11,122.295,122.11,122.255,1802600000.0
2008-11-18 23:05:00,122.265,122.415,122.255,122.38,1107100000.0
2008-11-18 23:10:00,122.395,122.485,122.385,122.425,1276700000.0
2008-11-18 23:15:00,122.425,122.595,122.39,122.57,1075700000.0
2008-11-18 23:20:00,122.57,122.7,122.54,122.64,835900000.0
2008-11-18 23:25:00,122.635,122.73,122.555,122.56,1321300000.0
2008-11-18 23:30:00,122.555,122.555,122.28,122.29,1115799999.0
2008-11-18 23:35:00,122.29,122.33,122.28,122.315,761100000.0
2008-11-18 23:40:00,122.31,122.36,122.29,122.31,1033800000.0
2008-11-18 23:45:00,122.305,122.37,122.28,122.3,1391700000.0
2008-11-18 23:50:00,122.3,122.4,122.285,122.34,1309000000.0
2008-11-18 23:55:00,122.345,122.425,122.33,122.41,1149100000.0
2008-11-19 00:00:00,122.4,122.465,122.265,122.39,745599999.0
2008-11-19 00:05:00,122.395,122.485,122.335,122.435,639000000.0
2008-11-19 00:10:00,122.44,122.64,122.44,122.635,1215200000.0
2008-11-19 00:15:00,122.635,122.72,122.58,122.69,1019099999.0
2008-11-19 00:20:00,122.695,122.7,122.435,122.44,923149996.0
2008-11-19 00:25:00,122.46,122.46,122.2,122.225,1573174999.0
2008-11-19 00:30:00,122.23,122.23,122.135,122.17,1160099999.0
2008-11-19 00:35:00,122.18,122.39,122.18,122.35,580000000.0
2008-11-19 00:40:00,122.355,122.395,122.08,122.395,200700000.0
2008-11-19 00:45:00,122.395,122.395,122.33,122.36,259800000.0
2008-11-19 00:50:00,122.37,122.505,122.355,122.45,676000000.0
2008-11-19 00:55:00,122.46,122.56,122.37,122.44,461200001.0
2008-11-19 01:00:00,122.44,122.495,122.41,122.44,853500001.0
2008-11-19 01:05:00,122.44,122.44,122.185,122.19,1042100000.0
2008-11-19 01:10:00,122.19,122.245,122.18,122.23,701800001.0
2008-11-19 01:15:00,122.23,122.265,122.215,122.265,727200000.0
2008-11-19 01:20:00,122.26,122.32,122.25,122.305,630600000.0
2008-11-19 01:25:00,122.3,122.375,122.275,122.285,744100000.0
2008-11-19 01:30:00,122.28,122.285,122.05,122.27,698999999.0
2008-11-19 01:35:00,122.275,122.285,122.21,122.21,631799999.0
2008-11-19 01:40:00,122.21,122.215,122.03,122.14,1543300000.0
2008-11-19 01:45:00,122.135,122.285,122.12,122.215,1103600000.0
2008-11-19 01:50:00,122.23,122.23,122.115,122.19,807500000.0
2008-11-19 01:55:00,122.17,122.275,122.17,122.24,392300000.0
2008-11-19 02:00:00,122.24,122.26,122.085,122.12,692000000.0
2008-11-19 02:05:00,122.115,122.225,122.115,122.18,2185200001.0
2008-11-19 02:10:00,122.17,122.2,122.025,122.09,1333600001.0
2008-11-19 02:15:00,122.08,122.1,121.99,122.07,740300000.0
2008-11-19 02:20:00,122.075,122.075,122.0,122.04,701000000.0
2008-11-19 02:25:00,122.04,122.21,122.03,122.19,950600000.0
2008-11-19 02:30:00,122.18,122.195,122.025,122.135,1403900000.0
2008-11-19 02:35:00,122.12,122.175,121.91,121.94,2198300001.0
2008-11-19 02:40:00,121.94,122.04,121.785,121.84,1497500002.0
2008-11-19 02:45:00,121.835,121.86,121.765,121.78,831100000.0
2008-11-19 02:50:00,121.79,121.92,121.78,121.865,1971000000.0
2008-11-19 02:55:00,121.875,121.895,121.76,121.825,1886400001.0
2008-11-19 03:00:00,121.83,121.855,121.775,121.82,1584200002.0
2008-11-19 03:05:00,121.82,121.855,121.685,121.705,1519900000.0
2008-11-19 03:10:00,121.72,121.795,121.7,121.79,1124200002.0
2008-11-19 03:15:00,121.79,121.96,121.725,121.915,1259600000.0
2008-11-19 03:20:00,121.915,122.0,121.88,121.945,918300000.0
2008-11-19 03:25:00,121.95,121.96,121.79,121.79,1531900000.0
2008-11-19 03:30:00,121.78,121.91,121.78,121.91,742300000.0
2008-11-19 03:35:00,121.91,121.91,121.815,121.855,999800001.0
2008-11-19 03:40:00,121.86,121.94,121.86,121.92,852700000.0
2008-11-19 03:45:00,121.925,121.99,121.885,121.92,1307100002.0
2008-11-19 03:50:00,121.92,121.92,121.88,121.91,573700000.0
2008-11-19 03:55:00,121.915,121.98,121.79,121.87,1628199998.0
2008-11-19 04:00:00,121.87,121.935,121.82,121.835,2514799991.0
2008-11-19 04:05:00,121.83,121.92,121.795,121.9,1221700000.0
2008-11-19 04:10:00,121.895,121.93,121.88,121.92,1961900015.0
2008-11-19 04:15:00,121.92,121.935,121.875,121.89,1702400010.0
2008-11-19 04:20:00,121.89,121.92,121.82,121.825,1561500000.0
2008-11-19 04:25:00,121.83,121.87,121.77,121.835,2054999998.0
2008-11-19 04:30:00,121.84,121.99,121.835,121.92,1994400001.0
2008-11-19 04:35:00,121.92,121.935,121.83,121.83,1743199999.0
2008-11-19 04:40:00,121.835,121.87,121.815,121.835,1451399999.0
2008-11-19 04:45:00,121.835,121.895,121.805,121.86,1419899998.0
2008-11-19 04:50:00,121.86,121.875,121.82,121.835,1370000002.0
2008-11-19 04:55:00,121.835,121.85,121.775,121.805,1407099999.0
2008-11-19 05:00:00,121.805,121.905,121.77,121.81,1839700000.0
2008-11-19 05:05:00,121.805,121.825,121.705,121.735,2169900001.0
2008-11-19 05:10:00,121.735,121.805,121.715,121.745,1114100001.0
2008-11-19 05:15:00,121.745,121.765,121.715,121.715,1312999999.0
2008-11-19 05:20:00,121.715,121.745,121.65,121.7,2650499998.0
2008-11-19 05:25:00,121.7,121.735,121.6,121.65,1152300001.0
2008-11-19 05:30:00,121.645,121.645,121.44,121.49,1664500005.0
2008-11-19 05:35:00,121.49,121.665,121.45,121.61,1693399997.0
2008-11-19 05:40:00,121.61,121.655,121.565,121.615,1889599993.0
2008-11-19 05:45:00,121.62,121.645,121.545,121.595,2111599999.0
2008-11-19 05:50:00,121.595,121.655,121.575,121.62,1425599999.0
2008-11-19 05:55:00,121.625,121.87,121.62,121.77,2528199998.0
2008-11-19 06:00:00,121.77,121.855,121.69,121.81,1826199999.0
2008-11-19 06:05:00,121.815,121.97,121.81,121.96,1459199998.0
2008-11-19 06:10:00,121.955,121.97,121.835,121.845,2217599996.0
2008-11-19 06:15:00,121.845,121.86,121.79,121.83,3075099998.0
2008-11-19 06:20:00,121.83,121.87,121.795,121.8,1239400000.0
2008-11-19 06:25:00,121.795,121.81,121.7,121.74,2006400002.0
2008-11-19 06:30:00,121.735,121.77,121.68,121.68,1101600000.0
2008-11-19 06:35:00,121.68,121.84,121.655,121.795,1996799999.0
2008-11-19 06:40:00,121.795,121.845,121.775,121.83,1394800000.0
2008-11-19 06:45:00,121.835,121.85,121.8,121.84,1176299999.0
2008-11-19 06:50:00,121.84,121.86,121.765,121.77,701400000.0
2008-11-19 06:55:00,121.78,121.83,121.765,121.81,1154199998.0
2008-11-19 07:00:00,121.82,121.885,121.805,121.85,1694500000.0
2008-11-19 07:05:00,121.85,121.87,121.815,121.82,1394499998.0
2008-11-19 07:10:00,121.82,121.865,121.78,121.785,852100000.0
2008-11-19 07:15:00,121.785,121.825,121.755,121.805,1184600001.0
2008-11-19 07:20:00,121.8,121.84,121.71,121.805,1351200000.0
2008-11-19 07:25:00,121.805,121.82,121.72,121.73,1357199991.0
2008-11-19 07:30:00,121.725,121.84,121.725,121.84,1617000000.0
2008-11-19 07:35:00,121.83,121.895,121.785,121.895,1969299998.0
2008-11-19 07:40:00,121.895,121.96,121.86,121.94,1695399999.0
2008-11-19 07:45:00,121.94,121.99,121.91,121.93,1850499998.0
2008-11-19 07:50:00,121.935,121.99,121.91,121.945,1478299999.0
2008-11-19 07:55:00,121.945,121.97,121.94,121.96,934900000.0
2008-11-19 08:00:00,121.965,122.0,121.905,121.985,1851499999.0
2008-11-19 08:05:00,121.995,122.05,121.91,121.935,1874499995.0
2008-11-19 08:10:00,121.94,121.955,121.885,121.92,2260999999.0
2008-11-19 08:15:00,121.91,121.97,121.905,121.94,1479200010.0
2008-11-19 08:20:00,121.94,121.96,121.915,121.955,934000006.0
2008-11-19 08:25:00,121.95,122.075,121.94,122.01,1444699998.0
2008-11-19 08:30:00,122.01,122.05,121.965,122.01,1493700000.0
2008-11-19 08:35:00,122.01,122.075,122.01,122.05,1441900003.0
2008-11-19 08:40:00,122.05,122.12,122.005,122.11,1194300001.0
2008-11-19 08:45:00,122.11,122.285,122.09,122.18,3180999997.0
2008-11-19 08:50:00,122.18,122.23,122.17,122.22,1838399998.0
2008-11-19 08:55:00,122.22,122.27,122.18,122.21,1374199995.0
2008-11-19 09:00:00,122.215,122.27,122.025,122.04,1945600000.0
2008-11-19 09:05:00,122.055,122.21,122.025,122.205,2511300000.0
2008-11-19 09:10:00,122.205,122.275,122.175,122.185,2214600000.0
2008-11-19 09:15:00,122.185,122.28,122.08,122.12,2431300001.0
2008-11-19 09:20:00,122.11,122.175,122.01,122.05,3207599999.0
2008-11-19 09:25:00,122.05,122.135,122.05,122.105,2222999988.0
2008-11-19 09:30:00,122.11,122.2,122.1,122.18,3783499998.0
2008-11-19 09:35:00,122.18,122.245,122.135,122.145,3012299995.0
2008-11-19 09:40:00,122.14,122.39,122.135,122.375,2497400000.0
2008-11-19 09:45:00,122.37,122.45,122.315,122.395,3349799998.0
2008-11-19 09:50:00,122.39,122.4,122.245,122.26,3348700000.0
2008-11-19 09:55:00,122.26,122.32,122.23,122.305,3754899996.0
2008-11-19 10:00:00,122.315,122.34,122.165,122.235,3762199998.0
2008-11-19 10:05:00,122.235,122.27,122.165,122.21,3233900003.0
2008-11-19 10:10:00,122.215,122.3,122.12,122.26,3069999999.0
2008-11-19 10:15:00,122.27,122.27,122.12,122.14,2841799999.0
2008-11-19 10:20:00,122.14,122.33,122.135,122.235,2997900002.0
2008-11-19 10:25:00,122.245,122.4,122.245,122.285,3213799997.0
2008-11-19 10:30:00,122.29,122.4,122.24,122.32,3355100001.0
2008-11-19 10:35:00,122.32,122.395,122.27,122.28,2744099997.0
2008-11-19 10:40:00,122.28,122.3,122.015,122.1,3006900000.0
2008-11-19 10:45:00,122.105,122.13,121.92,121.955,3556599997.0
2008-11-19 10:50:00,121.955,122.005,121.79,122.005,4081700011.0
2008-11-19 10:55:00,122.005,122.045,121.74,121.745,3338500001.0
2008-11-19 11:00:00,121.75,121.845,121.715,121.78,4144000007.0
2008-11-19 11:05:00,121.775,121.88,121.705,121.81,3989500000.0
2008-11-19 11:10:00,121.805,121.96,121.775,121.89,4268200001.0
2008-11-19 11:15:00,121.89,121.925,121.725,121.815,4248800000.0
2008-11-19 11:20:00,121.815,121.905,121.8,121.89,3093400003.0
2008-11-19 11:25:00,121.89,121.935,121.855,121.895,2983399999.0
2008-11-19 11:30:00,121.895,121.925,121.77,121.895,3404999999.0
2008-11-19 11:35:00,121.895,122.05,121.875,121.955,3139900001.0
2008-11-19 11:40:00,121.955,122.045,121.885,121.99,2946800003.0
2008-11-19 11:45:00,121.995,122.05,121.97,122.04,2139200001.0
2008-11-19 11:50:00,122.045,122.08,121.99,121.99,2063200002.0
2008-11-19 11:55:00,122.005,122.02,121.945,121.975,2366699999.0
2008-11-19 12:00:00,121.97,122.095,121.935,122.095,1869100001.0
2008-11-19 12:05:00,122.105,122.105,121.955,122.03,2424399997.0
2008-11-19 12:10:00,122.035,122.055,121.92,121.95,2537500001.0
2008-11-19 12:15:00,121.94,122.045,121.93,122.01,3188700000.0
2008-11-19 12:20:00,122.01,122.08,122.0,122.035,2820500000.0
2008-11-19 12:25:00,122.04,122.11,122.0,122.09,2763000000.0
2008-11-19 12:30:00,122.09,122.12,122.035,122.09,2727000000.0
2008-11-19 12:35:00,122.085,122.17,122.075,122.125,2646700000.0
2008-11-19 12:40:00,122.14,122.355,122.12,122.34,2858099999.0
2008-11-19 12:45:00,122.34,122.34,122.215,122.265,2549000000.0
2008-11-19 12:50:00,122.27,122.345,122.19,122.33,3507100002.0
2008-11-19 12:55:00,122.335,122.4,122.255,122.3,2933799998.0
2008-11-19 13:00:00,122.3,122.36,122.22,122.25,2526700000.0
2008-11-19 13:05:00,122.24,122.355,122.195,122.295,3428600004.0
2008-11-19 13:10:00,122.295,122.425,122.265,122.37,2537499999.0
2008-11-19 13:15:00,122.37,122.39,122.265,122.29,1454600000.0
2008-11-19 13:20:00,122.29,122.38,122.25,122.285,1865700001.0
2008-11-19 13:25:00,122.285,122.29,122.19,122.245,2265800001.0
2008-11-19 13:30:00,122.245,122.245,122.185,122.22,1914800004.0
2008-11-19 13:35:00,122.22,122.225,122.085,122.115,2613700002.0
2008-11-19 13:40:00,122.11,122.2,122.11,122.135,2596599997.0
2008-11-19 13:45:00,122.145,122.16,122.1,122.135,2565399997.0
2008-11-19 13:50:00,122.135,122.275,122.095,122.11,3097199996.0
2008-11-19 13:55:00,122.11,122.18,122.11,122.14,1873799998.0
2008-11-19 14:00:00,122.14,122.275,122.135,122.24,2032299998.0
2008-11-19 14:05:00,122.24,122.43,122.24,122.315,2632500000.0
2008-11-19 14:10:00,122.32,122.37,122.295,122.36,1725200000.0
2008-11-19 14:15:00,122.36,122.56,122.36,122.46,3104899998.0
2008-11-19 14:20:00,122.46,122.58,122.395,122.495,3368900001.0
2008-11-19 14:25:00,122.5,122.525,122.37,122.405,2413000000.0
2008-11-19 14:30:00,122.415,122.475,122.375,122.405,2242200000.0
2008-11-19 14:35:00,122.405,122.45,122.38,122.45,1645199998.0
2008-11-19 14:40:00,122.45,122.48,122.395,122.42,3813000013.0
2008-11-19 14:45:00,122.42,122.435,122.34,122.36,3275999997.0
2008-11-19 14:50:00,122.365,122.39,122.305,122.31,2562499999.0
2008-11-19 14:55:00,122.3,122.335,122.17,122.21,3092300000.0
2008-11-19 15:00:00,122.205,122.205,121.995,122.015,3365199998.0
2008-11-19 15:05:00,122.01,122.105,121.99,122.075,2873299998.0
2008-11-19 15:10:00,122.07,122.135,122.03,122.095,3108700000.0
2008-11-19 15:15:00,122.095,122.105,121.915,122.045,3085300003.0
2008-11-19 15:20:00,122.05,122.29,122.03,122.23,3438399995.0
2008-11-19 15:25:00,122.23,122.25,122.17,122.175,2654399993.0
2008-11-19 15:30:00,122.18,122.575,122.15,122.495,3861500000.0
2008-11-19 15:35:00,122.51,122.53,122.38,122.39,3578599999.0
2008-11-19 15:40:00,122.385,122.435,122.115,122.33,3605999999.0
2008-11-19 15:45:00,122.32,122.355,122.055,122.095,3729099997.0
2008-11-19 15:50:00,122.095,122.175,121.965,122.145,4134299995.0
2008-11-19 15:55:00,122.15,122.15,122.045,122.11,3672699996.0
2008-11-19 16:00:00,122.105,122.34,122.08,122.305,3799000000.0
2008-11-19 16:05:00,122.305,122.59,122.305,122.55,4087599999.0
2008-11-19 16:10:00,122.54,123.02,122.535,122.87,3836900000.0
2008-11-19 16:15:00,122.87,123.435,122.865,123.335,3766099999.0
2008-11-19 16:20:00,123.33,123.46,123.22,123.34,2714899999.0
2008-11-19 16:25:00,123.33,123.345,123.19,123.205,2105500000.0
2008-11-19 16:30:00,123.2,123.435,123.17,123.42,2833599999.0
2008-11-19 16:35:00,123.41,124.065,123.305,123.98,3066700002.0
2008-11-19 16:40:00,123.975,124.285,123.805,123.82,3124799999.0
2008-11-19 16:45:00,123.81,124.015,123.545,123.76,2978700000.0
2008-11-19 16:50:00,123.755,123.845,123.505,123.57,3506800000.0
2008-11-19 16:55:00,123.57,123.635,123.42,123.635,3059800001.0
2008-11-19 17:00:00,123.65,123.82,123.595,123.8,3623400008.0
2008-11-19 17:05:00,123.815,124.005,123.55,123.91,3251900001.0
2008-11-19 17:10:00,123.915,124.03,123.78,124.01,2790099999.0
2008-11-19 17:15:00,123.995,124.08,123.4,123.415,3004199998.0
2008-11-19 17:20:00,123.415,123.535,123.215,123.33,2656200000.0
2008-11-19 17:25:00,123.34,123.51,123.08,123.475,3003100000.0
2008-11-19 17:30:00,123.475,123.485,123.03,123.16,3192300001.0
2008-11-19 17:35:00,123.165,123.165,122.555,122.825,2600000002.0
2008-11-19 17:40:00,122.825,123.055,122.73,123.005,2288599998.0
2008-11-19 17:45:00,123.0,123.0,122.72,122.815,2712499996.0
2008-11-19 17:50:00,122.79,122.94,122.755,122.815,3080400001.0
2008-11-19 17:55:00,122.81,122.825,122.545,122.6,2843500000.0
2008-11-19 18:00:00,122.6,122.73,122.54,122.59,2741400000.0
2008-11-19 18:05:00,122.59,122.77,122.54,122.77,2585399997.0
2008-11-19 18:10:00,122.77,122.87,122.575,122.605,3346099999.0
2008-11-19 18:15:00,122.6,122.7,122.44,122.695,2777099999.0
2008-11-19 18:20:00,122.695,122.695,122.015,122.05,2867099999.0
2008-11-19 18:25:00,122.05,122.08,121.47,121.555,2637300003.0
2008-11-19 18:30:00,121.57,121.955,121.565,121.825,2903200002.0
2008-11-19 18:35:00,121.825,122.01,121.73,122.0,2671700000.0
2008-11-19 18:40:00,122.0,122.05,121.78,121.965,3384100002.0
2008-11-19 18:45:00,121.96,122.03,121.77,121.93,3189300000.0
2008-11-19 18:50:00,121.935,122.15,121.88,121.975,3311600001.0
2008-11-19 18:55:00,121.98,122.065,121.77,121.84,3783499995.0
2008-11-19 19:00:00,121.84,122.0,121.7,121.87,3975100001.0
2008-11-19 19:05:00,121.885,121.97,121.805,121.825,3375400000.0
2008-11-19 19:10:00,121.83,121.845,121.54,121.715,3809000001.0
2008-11-19 19:15:00,121.71,121.72,121.245,121.275,3695700000.0
2008-11-19 19:20:00,121.27,121.445,121.23,121.355,3078900003.0
2008-11-19 19:25:00,121.365,121.45,121.105,121.275,2856599999.0
2008-11-19 19:30:00,121.28,121.36,121.165,121.325,3263399995.0
2008-11-19 19:35:00,121.335,121.64,121.3,121.615,2633699998.0
2008-11-19 19:40:00,121.63,121.67,121.46,121.465,3559400002.0
2008-11-19 19:45:00,121.46,121.61,121.355,121.445,2054799999.0
2008-11-19 19:50:00,121.445,121.515,121.355,121.425,3316800002.0
2008-11-19 19:55:00,121.44,121.7,121.415,121.575,3253000008.0
2008-11-19 20:00:00,121.57,121.9,121.535,121.82,2852699998.0
2008-11-19 20:05:00,121.81,121.93,121.61,121.65,1330400001.0
2008-11-19 20:10:00,121.665,121.73,121.56,121.7,3076400006.0
2008-11-19 20:15:00,121.695,121.695,121.325,121.38,3147499997.0
2008-11-19 20:20:00,121.385,121.42,121.315,121.325,2087200000.0
2008-11-19 20:25:00,121.335,121.355,121.115,121.145,2849999995.0
2008-11-19 20:30:00,121.145,121.185,120.795,120.815,2560600002.0
2008-11-19 20:35:00,120.84,121.1,120.825,121.065,2849799999.0
2008-11-19 20:40:00,121.065,121.465,121.055,121.22,3349200000.0
2008-11-19 20:45:00,121.225,121.495,121.16,121.255,3293900003.0
2008-11-19 20:50:00,121.27,121.355,121.035,121.33,3714000002.0
2008-11-19 20:55:00,121.33,121.62,121.33,121.36,3147000002.0
2008-11-19 21:00:00,121.36,121.36,120.895,120.905,3133900005.0
2008-11-19 21:05:00,120.905,121.14,120.665,121.125,3507600002.0
2008-11-19 21:10:00,121.13,121.465,121.035,121.34,3817400000.0
2008-11-19 21:15:00,121.34,121.37,120.765,120.815,4024000000.0
2008-11-19 21:20:00,120.825,120.95,120.69,120.7,3339000000.0
2008-11-19 21:25:00,120.71,121.215,120.71,120.865,3836700001.0
2008-11-19 21:30:00,120.86,121.0,120.78,120.78,3376900003.0
2008-11-19 21:35:00,120.775,120.865,120.51,120.7,4026500003.0
2008-11-19 21:40:00,120.7,121.23,120.7,121.135,3616299998.0
2008-11-19 21:45:00,121.15,121.53,120.99,121.295,4326200005.0
2008-11-19 21:50:00,121.295,121.6,121.155,121.245,4544000004.0
2008-11-19 21:55:00,121.245,121.54,121.125,121.48,3662900002.0
2008-11-19 22:00:00,121.48,121.49,121.1,121.375,3900000006.0
2008-11-19 22:05:00,121.385,121.425,121.235,121.37,3213100008.0
2008-11-19 22:10:00,121.37,121.4,121.165,121.28,3289400005.0
2008-11-19 22:15:00,121.285,121.305,120.79,120.795,3558800002.0
2008-11-19 22:20:00,120.805,120.82,120.515,120.595,4201100000.0
2008-11-19 22:25:00,120.605,120.78,120.455,120.71,3757200001.0
2008-11-19 22:30:00,120.71,120.84,120.575,120.84,3496699999.0
2008-11-19 22:35:00,120.855,120.92,120.185,120.255,4125400001.0
2008-11-19 22:40:00,120.26,120.525,120.175,120.19,3628499999.0
2008-11-19 22:45:00,120.205,120.265,119.875,120.23,3446700002.0
2008-11-19 22:50:00,120.22,120.32,120.12,120.18,2730199995.0
2008-11-19 22:55:00,120.17,120.185,119.795,119.91,2727299985.0
2008-11-19 23:00:00,119.91,120.05,119.895,119.98,1728100000.0
2008-11-19 23:05:00,119.97,120.04,119.905,119.995,1856899997.0
2008-11-19 23:10:00,120.0,120.18,120.0,120.085,2395500000.0
2008-11-19 23:15:00,120.08,120.135,120.045,120.05,1370400000.0
2008-11-19 23:20:00,120.045,120.16,120.015,120.155,1157500001.0
2008-11-19 23:25:00,120.16,120.2,120.065,120.14,1595999999.0
2008-11-19 23:30:00,120.135,120.135,119.915,119.97,1928499999.0
2008-11-19 23:35:00,119.975,119.985,119.92,119.95,850600001.0
2008-11-19 23:40:00,119.95,119.97,119.785,119.835,1491100000.0
2008-11-19 23:45:00,119.84,119.89,119.82,119.83,1650800000.0
2008-11-19 23:50:00,119.83,119.87,119.545,119.69,2408599998.0
2008-11-19 23:55:00,119.7,119.7,119.45,119.525,1477000000.0
2008-11-20 00:00:00,119.54,119.545,119.295,119.32,1352100000.0
2008-11-20 00:05:00,119.32,119.33,119.2,119.33,1398700000.0
2008-11-20 00:10:00,119.305,119.635,119.305,119.63,1094900000.0
2008-11-20 00:15:00,119.65,119.715,119.595,119.665,1106300003.0
2008-11-20 00:20:00,119.67,119.75,119.65,119.74,2499000003.0
2008-11-20 00:25:00,119.74,119.8,119.625,119.64,2292600006.0
2008-11-20 00:30:00,119.65,119.65,119.58,119.6,1486200000.0
2008-11-20 00:35:00,119.6,119.65,119.575,119.585,989400001.0
2008-11-20 00:40:00,119.6,119.61,119.44,119.45,794900002.0
2008-11-20 00:45:00,119.47,119.76,119.445,119.63,568199999.0
2008-11-20 00:50:00,119.62,119.715,119.61,119.69,402900000.0
2008-11-20 00:55:00,119.695,119.715,119.67,119.68,842500005.0
2008-11-20 01:00:00,119.68,119.685,119.615,119.645,1154700001.0
2008-11-20 01:05:00,119.645,119.76,119.64,119.73,1318600001.0
2008-11-20 01:10:00,119.735,119.815,119.735,119.815,623500000.0
2008-11-20 01:15:00,119.815,119.865,119.805,119.825,388600000.0
2008-11-20 01:20:00,119.845,119.92,119.81,119.87,784600000.0
2008-11-20 01:25:00,119.87,119.87,119.67,119.67,905500003.0
2008-11-20 01:30:00,119.67,119.695,119.62,119.64,1620600001.0
2008-11-20 01:35:00,119.64,119.81,119.63,119.75,1291700000.0
2008-11-20 01:40:00,119.75,119.85,119.67,119.7,1875700000.0
2008-11-20 01:45:00,119.71,119.79,119.655,119.73,1614800000.0
2008-11-20 01:50:00,119.73,119.86,119.655,119.795,1590000000.0
2008-11-20 01:55:00,119.795,120.045,119.77,120.045,601100000.0
2008-11-20 02:00:00,120.035,120.12,119.945,119.98,1496700000.0
2008-11-20 02:05:00,119.985,120.005,119.755,119.87,1676600000.0
2008-11-20 02:10:00,119.87,119.925,119.695,119.87,1312600000.0
2008-11-20 02:15:00,119.87,119.965,119.78,119.795,1100000000.0
2008-11-20 02:20:00,119.805,119.84,119.595,119.69,1478000000.0
2008-11-20 02:25:00,119.69,119.74,119.625,119.71,1151300000.0
2008-11-20 02:30:00,119.7,119.76,119.635,119.64,956500000.0
2008-11-20 02:35:00,119.64,119.865,119.625,119.835,1410300000.0
2008-11-20 02:40:00,119.84,120.06,119.82,119.98,1438000000.0
2008-11-20 02:45:00,119.98,119.98,119.8,119.91,1024400000.0
2008-11-20 02:50:00,119.91,119.95,119.85,119.875,1507000000.0
2008-11-20 02:55:00,119.86,119.91,119.775,119.88,1930900001.0
2008-11-20 03:00:00,119.88,119.88,119.785,119.8,972900003.0
2008-11-20 03:05:00,119.8,119.93,119.76,119.845,1394200000.0
2008-11-20 03:10:00,119.845,119.96,119.845,119.93,876200001.0
2008-11-20 03:15:00,119.935,120.07,119.91,120.0,1250300004.0
2008-11-20 03:20:00,120.005,120.02,119.91,120.005,727400000.0
2008-11-20 03:25:00,120.005,120.04,119.895,120.03,1449600000.0
2008-11-20 03:30:00,120.015,120.03,119.805,119.805,983200000.0
2008-11-20 03:35:00,119.805,119.9,119.8,119.8,762500000.0
2008-11-20 03:40:00,119.8,119.805,119.705,119.715,558900000.0
2008-11-20 03:45:00,119.715,119.845,119.71,119.835,483500000.0
2008-11-20 03:50:00,119.845,119.92,119.825,119.855,1081300000.0
2008-11-20 03:55:00,119.855,119.945,119.85,119.905,1429900000.0
2008-11-20 04:00:00,119.895,119.9,119.725,119.78,968100000.0
2008-11-20 04:05:00,119.765,119.885,119.745,119.82,1096400000.0
2008-11-20 04:10:00,119.82,119.875,119.62,119.625,1392100002.0
2008-11-20 04:15:00,119.635,119.805,119.605,119.77,1140900000.0
2008-11-20 04:20:00,119.78,119.815,119.7,119.765,727800000.0
2008-11-20 04:25:00,119.765,119.87,119.765,119.845,289100000.0
2008-11-20 04:30:00,119.845,119.845,119.63,119.72,528600000.0
2008-11-20 04:35:00,119.725,119.775,119.645,119.645,974000000.0
2008-11-20 04:40:00,119.645,119.755,119.615,119.675,1054400000.0
2008-11-20 04:45:00,119.675,119.82,119.675,119.795,918300000.0
2008-11-20 04:50:00,119.79,119.875,119.76,119.865,1050800000.0
2008-11-20 04:55:00,119.855,119.895,119.71,119.745,1035700000.0
2008-11-20 05:00:00,119.735,119.785,119.69,119.75,813700000.0
2008-11-20 05:05:00,119.75,119.785,119.735,119.76,416500000.0
2008-11-20 05:10:00,119.775,119.775,119.64,119.645,777400001.0
2008-11-20 05:15:00,119.655,119.785,119.645,119.695,1319800001.0
2008-11-20 05:20:00,119.695,119.695,119.61,119.645,1168000001.0
2008-11-20 05:25:00,119.64,119.675,119.615,119.625,662899999.0
2008-11-20 05:30:00,119.625,119.71,119.59,119.7,1114500000.0
2008-11-20 05:35:00,119.69,119.745,119.625,119.71,957900000.0
2008-11-20 05:40:00,119.7,119.74,119.675,119.715,846700000.0
2008-11-20 05:45:00,119.705,119.725,119.655,119.66,1006800003.0
2008-11-20 05:50:00,119.66,119.685,119.62,119.625,629600000.0
2008-11-20 05:55:00,119.625,119.635,119.59,119.595,716000000.0
2008-11-20 06:00:00,119.595,119.61,119.47,119.47,1072500000.0
2008-11-20 06:05:00,119.475,119.59,119.46,119.525,1538899998.0
2008-11-20 06:10:00,119.525,119.555,119.37,119.375,1459500000.0
2008-11-20 06:15:00,119.37,119.385,119.05,119.055,1779400002.0
2008-11-20 06:20:00,119.055,119.225,118.99,119.195,2211300000.0
2008-11-20 06:25:00,119.19,119.19,118.85,118.965,1789899999.0
2008-11-20 06:30:00,118.97,119.12,118.945,119.055,1134400000.0
2008-11-20 06:35:00,119.055,119.11,118.935,118.945,1100500000.0
2008-11-20 06:40:00,118.94,119.025,118.91,118.96,1270500000.0
2008-11-20 06:45:00,118.96,118.975,118.815,118.825,1235600000.0
2008-11-20 06:50:00,118.825,118.825,118.515,118.555,1802799999.0
2008-11-20 06:55:00,118.555,118.87,118.55,118.84,1687399999.0
2008-11-20 07:00:00,118.84,118.97,118.765,118.86,1373300000.0
2008-11-20 07:05:00,118.875,118.895,118.77,118.835,1442900004.0
2008-11-20 07:10:00,118.82,118.915,118.82,118.865,827299995.0
2008-11-20 07:15:00,118.865,118.895,118.61,118.65,1161200001.0
2008-11-20 07:20:00,118.645,118.815,118.63,118.78,1027200001.0
2008-11-20 07:25:00,118.78,118.82,118.715,118.775,1649300009.0
2008-11-20 07:30:00,118.775,118.805,118.725,118.795,1479400000.0
2008-11-20 07:35:00,118.79,118.795,118.635,118.685,1670899999.0
2008-11-20 07:40:00,118.675,118.76,118.575,118.655,1835000000.0
2008-11-20 07:45:00,118.66,118.8,118.545,118.8,1706900001.0
2008-11-20 07:50:00,118.795,118.925,118.735,118.825,1742400000.0
2008-11-20 07:55:00,118.825,119.175,118.81,119.085,2730300011.0
2008-11-20 08:00:00,119.095,119.125,118.995,119.06,1875500001.0
2008-11-20 08:05:00,119.06,119.095,118.86,118.935,1980299991.0
2008-11-20 08:10:00,118.925,119.065,118.895,118.915,1416200000.0
2008-11-20 08:15:00,118.94,118.97,118.815,118.855,1572200000.0
2008-11-20 08:20:00,118.86,118.865,118.65,118.7,1354000000.0
2008-11-20 08:25:00,118.72,118.84,118.69,118.77,971400000.0
2008-11-20 08:30:00,118.77,118.9,118.77,118.845,1707899999.0
2008-11-20 08:35:00,118.845,119.11,118.84,119.105,1188699999.0
2008-11-20 08:40:00,119.105,119.18,119.015,119.135,1897099999.0
2008-11-20 08:45:00,119.135,119.15,118.965,119.13,2211299995.0
2008-11-20 08:50:00,119.13,119.32,119.11,119.255,2181000003.0
2008-11-20 08:55:00,119.255,119.255,118.88,119.13,2240500000.0
2008-11-20 09:00:00,119.145,119.145,119.015,119.105,2251000003.0
2008-11-20 09:05:00,119.105,119.13,118.985,119.13,2515899995.0
2008-11-20 09:10:00,119.13,119.17,118.955,119.08,2167300000.0
2008-11-20 09:15:00,119.085,119.165,119.07,119.13,1900300000.0
2008-11-20 09:20:00,119.13,119.35,119.095,119.305,1668299998.0
2008-11-20 09:25:00,119.3,119.31,119.24,119.28,2049299999.0
2008-11-20 09:30:00,119.28,119.325,119.205,119.275,2060800000.0
2008-11-20 09:35:00,119.275,119.515,119.275,119.445,1294400000.0
2008-11-20 09:40:00,119.445,119.495,119.265,119.295,1412200000.0
2008-11-20 09:45:00,119.295,119.385,119.235,119.375,1758100000.0
2008-11-20 09:50:00,119.375,119.505,119.265,119.355,2178300000.0
2008-11-20 09:55:00,119.355,119.375,119.12,119.12,2559500000.0
2008-11-20 10:00:00,119.12,119.21,118.845,118.885,1887800000.0
2008-11-20 10:05:00,118.895,118.985,118.785,118.96,1846400000.0
2008-11-20 10:10:00,118.96,119.07,118.92,118.94,1982800000.0
2008-11-20 10:15:00,118.945,119.03,118.935,118.975,1620000000.0
2008-11-20 10:20:00,118.98,119.075,118.94,119.075,2528400000.0
2008-11-20 10:25:00,119.07,119.26,119.035,119.22,2627699997.0
2008-11-20 10:30:00,119.22,119.23,119.005,119.005,2427000000.0
2008-11-20 10:35:00,119.005,119.09,118.955,119.01,2244200000.0
2008-11-20 10:40:00,119.01,119.1,118.955,119.1,2704099998.0
2008-11-20 10:45:00,119.1,119.24,119.085,119.225,2473300000.0
2008-11-20 10:50:00,119.225,119.375,119.195,119.35,2528300000.0
2008-11-20 10:55:00,119.35,119.445,119.325,119.42,2618399998.0
2008-11-20 11:00:00,119.42,119.565,119.34,119.37,2712900000.0
2008-11-20 11:05:00,119.37,119.375,119.255,119.295,2333499999.0
2008-11-20 11:10:00,119.295,119.31,119.23,119.295,1939099999.0
2008-11-20 11:15:00,119.295,119.31,119.235,119.3,2553699998.0
2008-11-20 11:20:00,119.3,119.58,119.285,119.53,2644500000.0
2008-11-20 11:25:00,119.525,119.625,119.42,119.555,3210399998.0
2008-11-20 11:30:00,119.55,119.755,119.55,119.625,3259399996.0
2008-11-20 11:35:00,119.625,119.78,119.605,119.68,3972899999.0
2008-11-20 11:40:00,119.68,119.685,119.545,119.545,2371700000.0
2008-11-20 11:45:00,119.545,119.545,119.415,119.435,1794500001.0
2008-11-20 11:50:00,119.435,119.505,119.335,119.45,1756200000.0
2008-11-20 11:55:00,119.445,119.47,119.37,119.415,2107299999.0
2008-11-20 12:00:00,119.415,119.545,119.415,119.535,1617399999.0
2008-11-20 12:05:00,119.535,119.59,119.52,119.565,1392700000.0
2008-11-20 12:10:00,119.565,119.62,119.535,119.57,1539599999.0
2008-11-20 12:15:00,119.57,119.585,119.485,119.525,1603899999.0
2008-11-20 12:20:00,119.525,119.615,119.485,119.495,2068100000.0
2008-11-20 12:25:00,119.495,119.505,119.26,119.435,2502100002.0
2008-11-20 12:30:00,119.435,119.445,119.305,119.325,3590400002.0
2008-11-20 12:35:00,119.32,119.405,119.285,119.37,2154100002.0
2008-11-20 12:40:00,119.375,119.485,119.365,119.425,1946999998.0
2008-11-20 12:45:00,119.42,119.435,119.3,119.345,1786200001.0
2008-11-20 12:50:00,119.36,119.545,119.315,119.51,2458599998.0
2008-11-20 12:55:00,119.525,119.62,119.475,119.485,2850100001.0
2008-11-20 13:00:00,119.485,119.525,119.445,119.48,1427199999.0
2008-11-20 13:05:00,119.48,119.52,119.465,119.465,1356400000.0
2008-11-20 13:10:00,119.465,119.565,119.425,119.475,1979200000.0
2008-11-20 13:15:00,119.48,119.515,119.42,119.45,1214600001.0
2008-11-20 13:20:00,119.45,119.545,119.45,119.52,894400000.0
2008-11-20 13:25:00,119.52,119.565,119.5,119.53,1235200000.0
2008-11-20 13:30:00,119.53,119.535,119.45,119.465,1356699999.0
2008-11-20 13:35:00,119.465,119.5,119.435,119.445,954000000.0
2008-11-20 13:40:00,119.445,119.52,119.41,119.51,1819300000.0
2008-11-20 13:45:00,119.505,119.59,119.47,119.57,1665600000.0
2008-11-20 13:50:00,119.565,119.735,119.555,119.69,1259200000.0
2008-11-20 13:55:00,119.69,119.885,119.675,119.805,2075599999.0
2008-11-20 14:00:00,119.765,120.26,119.765,120.105,2944000001.0
2008-11-20 14:05:00,120.095,120.095,119.725,119.88,2364700002.0
2008-11-20 14:10:00,119.885,120.47,119.87,120.21,2424500000.0
2008-11-20 14:15:00,120.21,120.395,120.115,120.175,2687600000.0
2008-11-20 14:20:00,120.175,120.19,120.09,120.11,2716099998.0
2008-11-20 14:25:00,120.11,120.215,120.11,120.16,2023600000.0
2008-11-20 14:30:00,120.175,120.195,119.95,120.035,2322899998.0
2008-11-20 14:35:00,120.04,120.09,119.715,119.715,2657600000.0
2008-11-20 14:40:00,119.705,119.89,119.575,119.885,2564800001.0
2008-11-20 14:45:00,119.885,120.085,119.885,119.955,2531000000.0
2008-11-20 14:50:00,119.95,120.035,119.85,119.91,2369500001.0
2008-11-20 14:55:00,119.905,120.05,119.905,119.965,2267299998.0
2008-11-20 15:00:00,119.975,119.995,119.81,119.84,2918000000.0
2008-11-20 15:05:00,119.835,119.965,119.83,119.875,2097399999.0
2008-11-20 15:10:00,119.875,120.01,119.835,119.845,1972400000.0
2008-11-20 15:15:00,119.845,119.895,119.835,119.865,1538800001.0
2008-11-20 15:20:00,119.87,119.92,119.765,119.795,2507100000.0
2008-11-20 15:25:00,119.795,119.805,119.59,119.655,2718500000.0
2008-11-20 15:30:00,119.66,119.66,119.095,119.115,2822899998.0
2008-11-20 15:35:00,119.105,119.455,119.09,119.35,1905200001.0
2008-11-20 15:40:00,119.355,119.455,119.145,119.215,1546400000.0
2008-11-20 15:45:00,119.215,119.395,119.18,119.305,1932100002.0
2008-11-20 15:50:00,119.31,119.4,118.99,119.035,1939900000.0
2008-11-20 15:55:00,119.035,119.135,118.93,118.93,2204900000.0
2008-11-20 16:00:00,118.93,119.095,118.835,119.005,1743400000.0
2008-11-20 16:05:00,119.005,119.215,118.895,118.895,2365200000.0
2008-11-20 16:10:00,118.895,118.895,118.545,118.765,2264800000.0
2008-11-20 16:15:00,118.775,118.92,118.675,118.695,1957500000.0
2008-11-20 16:20:00,118.695,118.745,118.42,118.57,2540800000.0
2008-11-20 16:25:00,118.57,118.885,118.565,118.87,3367500001.0
2008-11-20 16:30:00,118.87,119.215,118.77,119.085,3348599998.0
2008-11-20 16:35:00,119.08,119.155,118.495,118.56,2805700002.0
2008-11-20 16:40:00,118.565,118.61,118.125,118.13,2549900000.0
2008-11-20 16:45:00,118.13,118.67,118.125,118.575,3052700001.0
2008-11-20 16:50:00,118.56,118.76,118.38,118.405,3451199996.0
2008-11-20 16:55:00,118.41,118.605,118.4,118.59,2453899999.0
2008-11-20 17:00:00,118.6,118.67,118.445,118.48,2955700000.0
2008-11-20 17:05:00,118.49,118.605,118.215,118.325,2258200000.0
2008-11-20 17:10:00,118.325,118.325,117.905,118.185,2680200002.0
2008-11-20 17:15:00,118.175,118.245,117.815,117.905,2751400000.0
2008-11-20 17:20:00,117.91,118.295,117.855,118.245,2951499999.0
2008-11-20 17:25:00,118.245,118.255,117.905,118.14,2331100000.0
2008-11-20 17:30:00,118.145,118.525,118.06,118.26,2792999999.0
2008-11-20 17:35:00,118.26,118.27,117.92,117.99,2657200000.0
2008-11-20 17:40:00,117.99,118.48,117.87,118.475,2866099998.0
2008-11-20 17:45:00,118.485,118.76,118.29,118.605,2822799994.0
2008-11-20 17:50:00,118.57,118.715,118.335,118.71,3012600003.0
2008-11-20 17:55:00,118.725,118.975,118.55,118.975,2544000001.0
2008-11-20 18:00:00,118.975,119.245,118.88,119.245,2477499997.0
2008-11-20 18:05:00,119.245,119.37,119.025,119.055,2577000003.0
2008-11-20 18:10:00,119.055,119.4,118.915,119.32,2744300000.0
2008-11-20 18:15:00,119.32,119.355,119.015,119.055,2816400002.0
2008-11-20 18:20:00,119.05,119.135,118.93,118.93,3352300000.0
2008-11-20 18:25:00,118.94,119.22,118.89,119.195,3225800002.0
2008-11-20 18:30:00,119.195,119.195,118.855,118.965,2387700000.0
2008-11-20 18:35:00,118.965,119.035,118.775,118.885,2582099999.0
2008-11-20 18:40:00,118.89,118.98,118.8,118.935,2354800000.0
2008-11-20 18:45:00,118.935,118.995,118.795,118.97,3277400004.0
2008-11-20 18:50:00,118.97,119.085,118.815,119.01,2515199997.0
2008-11-20 18:55:00,119.01,119.07,118.875,118.935,2620599999.0
2008-11-20 19:00:00,118.935,118.94,118.53,118.635,2791499998.0
2008-11-20 19:05:00,118.64,118.93,118.635,118.715,3138100001.0
2008-11-20 19:10:00,118.725,119.03,118.68,118.985,3068299998.0
2008-11-20 19:15:00,118.99,119.175,118.895,119.01,3384400004.0
2008-11-20 19:20:00,119.01,119.585,118.985,119.525,3290799999.0
2008-11-20 19:25:00,119.535,120.245,119.445,120.07,3814300000.0
2008-11-20 19:30:00,120.08,120.51,119.99,120.31,3407799999.0
2008-11-20 19:35:00,120.3,120.395,119.99,120.235,3454299998.0
2008-11-20 19:40:00,120.245,120.39,120.13,120.31,3636800000.0
2008-11-20 19:45:00,120.31,120.955,120.195,120.92,2971300002.0
2008-11-20 19:50:00,120.92,121.155,120.68,120.76,3120700002.0
2008-11-20 19:55:00,120.745,120.9,120.495,120.61,3206599999.0
2008-11-20 20:00:00,120.595,120.595,120.095,120.21,2748800001.0
2008-11-20 20:05:00,120.225,120.485,120.2,120.445,3769700001.0
2008-11-20 20:10:00,120.445,120.515,120.18,120.385,3617500000.0
2008-11-20 20:15:00,120.4,120.635,119.755,119.815,3057499998.0
2008-11-20 20:20:00,119.815,120.2,119.42,120.105,3408600002.0
2008-11-20 20:25:00,120.13,120.155,119.835,119.875,3564000000.0
2008-11-20 20:30:00,119.88,120.285,119.775,120.165,3663600002.0
2008-11-20 20:35:00,120.18,120.18,119.395,119.815,3033200002.0
2008-11-20 20:40:00,119.815,120.04,119.685,119.87,2081700005.0
2008-11-20 20:45:00,119.84,119.995,119.73,119.75,1958500000.0
2008-11-20 20:50:00,119.75,120.0,119.695,119.85,1667400000.0
2008-11-20 20:55:00,119.85,120.045,119.725,119.995,1706100000.0
2008-11-20 21:00:00,119.995,120.045,119.59,119.595,1907100005.0
2008-11-20 21:05:00,119.595,119.76,119.4,119.43,1879400000.0
2008-11-20 21:10:00,119.42,119.59,119.36,119.36,1812700000.0
2008-11-20 21:15:00,119.345,119.58,119.225,119.235,1943900000.0
2008-11-20 21:20:00,119.245,119.355,119.12,119.175,2034400000.0
2008-11-20 21:25:00,119.18,119.26,118.925,118.985,1984799999.0
2008-11-20 21:30:00,118.985,119.07,118.685,118.785,2158000000.0
2008-11-20 21:35:00,118.785,119.125,118.74,118.91,2279100000.0
2008-11-20 21:40:00,118.91,119.21,118.855,118.88,1986800001.0
2008-11-20 21:45:00,118.88,118.97,118.605,118.68,1454900000.0
2008-11-20 21:50:00,118.68,118.975,118.68,118.735,1542800000.0
2008-11-20 21:55:00,118.72,118.775,118.4,118.55,1692500001.0
2008-11-20 22:00:00,118.55,118.76,118.32,118.33,1468800001.0
2008-11-20 22:05:00,118.345,118.51,118.21,118.5,1250700000.0
2008-11-20 22:10:00,118.485,118.69,118.315,118.44,1491799999.0
2008-11-20 22:15:00,118.44,118.595,118.21,118.255,1853900000.0
2008-11-20 22:20:00,118.27,118.56,118.11,118.175,1477800000.0
2008-11-20 22:25:00,118.19,118.225,117.925,118.225,1327100000.0
2008-11-20 22:30:00,118.23,118.36,117.83,117.86,1214500000.0
2008-11-20 22:35:00,117.87,117.87,117.46,117.475,1881900000.0
2008-11-20 22:40:00,117.48,117.62,117.33,117.415,1804000000.0
2008-11-20 22:45:00,117.42,117.86,117.415,117.475,1549500000.0
2008-11-20 22:50:00,117.47,117.48,116.9,116.905,1866600000.0
2008-11-20 22:55:00,116.905,117.385,116.8,117.33,1240500000.0
2008-11-20 23:00:00,117.31,117.535,117.235,117.35,881400000.0
2008-11-20 23:05:00,117.34,117.45,117.235,117.45,652400000.0
2008-11-20 23:10:00,117.455,117.475,117.275,117.34,718000000.0
2008-11-20 23:15:00,117.34,117.355,117.115,117.17,771700000.0
2008-11-20 23:20:00,117.17,117.26,117.02,117.05,525600000.0
2008-11-20 23:25:00,117.05,117.125,116.97,117.025,561700000.0
2008-11-20 23:30:00,117.03,117.045,116.68,116.7,1072100001.0
2008-11-20 23:35:00,116.705,116.825,116.475,116.495,1375100012.0
2008-11-20 23:40:00,116.495,116.52,116.415,116.445,623200000.0
2008-11-20 23:45:00,116.445,116.53,116.435,116.5,985800000.0
2008-11-20 23:50:00,116.5,116.61,116.49,116.575,658700000.0
2008-11-20 23:55:00,116.59,116.71,116.565,116.655,365600000.0
2008-11-21 00:00:00,116.65,116.7,116.565,116.69,165600000.0
2008-11-21 00:05:00,116.715,116.92,116.715,116.89,240900000.0
2008-11-21 00:10:00,116.91,116.965,116.755,116.845,153300000.0
2008-11-21 00:15:00,116.84,117.25,116.815,117.2,683200000.0
2008-11-21 00:20:00,117.195,117.245,117.105,117.24,366500000.0
2008-11-21 00:25:00,117.255,117.33,117.23,117.31,600100001.0
2008-11-21 00:30:00,117.31,117.345,117.22,117.265,448300002.0
2008-11-21 00:35:00,117.23,117.255,117.15,117.15,343600000.0
2008-11-21 00:40:00,117.15,117.22,117.1,117.22,399400000.0
2008-11-21 00:45:00,117.225,117.26,117.18,117.18,222900000.0
2008-11-21 00:50:00,117.18,117.22,117.08,117.205,287500000.0
2008-11-21 00:55:00,117.22,117.28,117.13,117.255,290600000.0
2008-11-21 01:00:00,117.255,117.255,117.185,117.21,399300000.0
2008-11-21 01:05:00,117.2,117.33,117.2,117.32,184600000.0
2008-11-21 01:10:00,117.315,117.485,117.295,117.345,401200000.0
2008-11-21 01:15:00,117.355,117.415,117.31,117.315,309100000.0
2008-11-21 01:20:00,117.325,117.385,117.3,117.315,421900000.0
2008-11-21 01:25:00,117.33,117.345,117.245,117.26,614000000.0
2008-11-21 01:30:00,117.245,117.255,116.92,116.95,471200000.0
2008-11-21 01:35:00,116.955,116.96,116.715,116.715,851800000.0
2008-11-21 01:40:00,116.715,116.73,116.545,116.595,979700000.0
2008-11-21 01:45:00,116.59,116.705,116.465,116.61,1555300000.0
2008-11-21 01:50:00,116.61,116.875,116.57,116.805,858100000.0
2008-11-21 01:55:00,116.8,116.99,116.8,116.98,443500000.0
2008-11-21 02:00:00,116.985,117.03,116.845,116.975,839600000.0
2008-11-21 02:05:00,116.98,117.23,116.975,117.195,973800000.0
2008-11-21 02:10:00,117.21,117.3,116.935,116.945,848699999.0
2008-11-21 02:15:00,116.96,116.98,116.78,116.8,1218200000.0
2008-11-21 02:20:00,116.8,116.91,116.77,116.845,948200000.0
2008-11-21 02:25:00,116.845,116.975,116.755,116.965,1067100000.0
2008-11-21 02:30:00,116.96,117.07,116.88,116.975,914900000.0
2008-11-21 02:35:00,116.98,117.04,116.905,117.01,1090700000.0
2008-11-21 02:40:00,117.005,117.08,116.94,117.05,881100000.0
2008-11-21 02:45:00,117.055,117.205,117.035,117.135,769500000.0
2008-11-21 02:50:00,117.13,117.325,117.1,117.1,948700000.0
2008-11-21 02:55:00,117.09,117.1,116.86,116.87,1570200000.0
2008-11-21 03:00:00,116.87,117.15,116.87,117.14,955900000.0
2008-11-21 03:05:00,117.14,117.145,116.925,117.095,790500000.0
2008-11-21 03:10:00,117.095,117.165,117.075,117.11,472500000.0
2008-11-21 03:15:00,117.11,117.145,117.0,117.085,1057900000.0
2008-11-21 03:20:00,117.09,117.255,117.07,117.23,1082300000.0
2008-11-21 03:25:00,117.165,117.27,117.145,117.24,412600000.0
2008-11-21 03:30:00,117.225,117.275,117.165,117.17,410600000.0
2008-11-21 03:35:00,117.165,117.38,117.135,117.335,860200001.0
2008-11-21 03:40:00,117.345,117.385,117.26,117.35,711500000.0
2008-11-21 03:45:00,117.35,117.355,117.275,117.3,860900000.0
2008-11-21 03:50:00,117.3,117.45,117.245,117.4,1214900000.0
2008-11-21 03:55:00,117.41,117.41,117.22,117.275,897200000.0
2008-11-21 04:00:00,117.27,117.295,117.195,117.195,1268600000.0
2008-11-21 04:05:00,117.2,117.315,117.155,117.31,917600000.0
2008-11-21 04:10:00,117.305,117.355,117.23,117.305,1138900000.0
2008-11-21 04:15:00,117.305,117.71,117.305,117.53,1332400000.0
2008-11-21 04:20:00,117.53,117.655,117.505,117.565,1028600000.0
2008-11-21 04:25:00,117.57,117.72,117.545,117.64,1015100000.0
2008-11-21 04:30:00,117.635,117.635,117.455,117.475,784900000.0
2008-11-21 04:35:00,117.475,117.545,117.47,117.535,708400000.0
2008-11-21 04:40:00,117.535,117.57,117.48,117.53,632000000.0
2008-11-21 04:45:00,117.525,117.645,117.365,117.495,834500000.0
2008-11-21 04:50:00,117.5,117.575,117.5,117.53,421200000.0
2008-11-21 04:55:00,117.54,117.57,117.51,117.51,629600000.0
2008-11-21 05:00:00,117.51,117.595,117.51,117.565,520500000.0
2008-11-21 05:05:00,117.565,117.58,117.49,117.5,320100000.0
2008-11-21 05:10:00,117.5,117.505,117.43,117.475,519600000.0
2008-11-21 05:15:00,117.475,117.525,117.47,117.515,590600000.0
2008-11-21 05:20:00,117.515,117.55,117.495,117.495,450300000.0
2008-11-21 05:25:00,117.51,117.52,117.225,117.405,1649700000.0
2008-11-21 05:30:00,117.405,117.495,117.335,117.495,1615200000.0
2008-11-21 05:35:00,117.49,117.535,117.37,117.445,2305600000.0
2008-11-21 05:40:00,117.435,117.565,117.435,117.53,843000000.0
2008-11-21 05:45:00,117.53,117.54,117.42,117.45,1296800000.0
2008-11-21 05:50:00,117.44,117.53,117.34,117.505,1110200000.0
2008-11-21 05:55:00,117.505,117.62,117.505,117.6,807700000.0
2008-11-21 06:00:00,117.6,117.85,117.6,117.83,1430700000.0
2008-11-21 06:05:00,117.83,117.84,117.69,117.695,1441900000.0
2008-11-21 06:10:00,117.695,117.95,117.695,117.915,1601700000.0
2008-11-21 06:15:00,117.915,118.43,117.915,118.43,2423400000.0
2008-11-21 06:20:00,118.435,118.625,118.32,118.615,3137800000.0
2008-11-21 06:25:00,118.625,118.655,118.43,118.43,2549500000.0
2008-11-21 06:30:00,118.43,118.44,118.165,118.195,2516800000.0
2008-11-21 06:35:00,118.195,118.255,118.05,118.18,1630899999.0
2008-11-21 06:40:00,118.18,118.28,118.14,118.21,1208399999.0
2008-11-21 06:45:00,118.21,118.345,118.15,118.345,1120600000.0
2008-11-21 06:50:00,118.32,118.5,118.11,118.12,1819300000.0
2008-11-21 06:55:00,118.12,118.17,118.035,118.14,1338500000.0
2008-11-21 07:00:00,118.14,118.195,118.075,118.095,2043300000.0
2008-11-21 07:05:00,118.11,118.11,117.84,117.96,1841300000.0
2008-11-21 07:10:00,117.95,118.05,117.9,117.9,1463900000.0
2008-11-21 07:15:00,117.9,118.02,117.825,117.945,1968999999.0
2008-11-21 07:20:00,117.945,118.095,117.945,118.095,1137499999.0
2008-11-21 07:25:00,118.105,118.18,118.09,118.14,1312399998.0
2008-11-21 07:30:00,118.15,118.4,118.11,118.36,1733999998.0
2008-11-21 07:35:00,118.365,118.46,118.34,118.41,1681999999.0
2008-11-21 07:40:00,118.41,118.6,118.36,118.48,2107500000.0
2008-11-21 07:45:00,118.48,118.995,118.465,118.91,3482600000.0
2008-11-21 07:50:00,118.905,118.915,118.72,118.82,3014900000.0
2008-11-21 07:55:00,118.82,118.87,118.72,118.78,2387399998.0
2008-11-21 08:00:00,118.78,118.785,118.48,118.565,1843500006.0
2008-11-21 08:05:00,118.56,118.685,118.525,118.59,1251000000.0
2008-11-21 08:10:00,118.585,118.7,118.53,118.53,1638200000.0
2008-11-21 08:15:00,118.535,118.905,118.515,118.815,2723900000.0
2008-11-21 08:20:00,118.82,119.04,118.7,119.015,2574200001.0
2008-11-21 08:25:00,119.015,119.3,118.97,119.14,2692500000.0
2008-11-21 08:30:00,119.135,119.135,119.01,119.075,1785800000.0
2008-11-21 08:35:00,119.075,119.2,119.06,119.2,2109300000.0
2008-11-21 08:40:00,119.205,119.245,119.12,119.14,1742400000.0
2008-11-21 08:45:00,119.14,119.14,118.745,118.775,1804600000.0
2008-11-21 08:50:00,118.78,119.07,118.775,119.0,1685500000.0
2008-11-21 08:55:00,118.995,119.11,118.84,118.92,1934800002.0
2008-11-21 09:00:00,118.915,118.935,118.815,118.92,1219700000.0
2008-11-21 09:05:00,118.915,118.95,118.835,118.905,1186100000.0
2008-11-21 09:10:00,118.91,118.93,118.845,118.93,935300000.0
2008-11-21 09:15:00,118.94,118.995,118.875,118.935,1138500001.0
2008-11-21 09:20:00,118.935,119.075,118.855,118.88,1639099999.0
2008-11-21 09:25:00,118.88,118.96,118.86,118.96,1031000001.0
2008-11-21 09:30:00,118.96,119.01,118.74,118.745,1605100000.0
2008-11-21 09:35:00,118.75,118.85,118.745,118.83,1515700000.0
2008-11-21 09:40:00,118.83,118.855,118.71,118.78,1597500000.0
2008-11-21 09:45:00,118.78,118.995,118.69,118.995,2037200000.0
2008-11-21 09:50:00,119.0,119.3,118.995,119.255,2288700001.0
2008-11-21 09:55:00,119.24,119.24,119.02,119.07,2377699999.0
2008-11-21 10:00:00,119.08,119.1,118.845,118.965,2556499999.0
2008-11-21 10:05:00,118.96,119.075,118.82,118.87,2139300000.0
2008-11-21 10:10:00,118.855,119.04,118.825,119.04,2699700007.0
2008-11-21 10:15:00,119.035,119.145,118.955,119.095,2335300001.0
2008-11-21 10:20:00,119.095,119.105,118.955,119.085,2629600001.0
2008-11-21 10:25:00,119.09,119.21,118.95,119.19,1844699999.0
2008-11-21 10:30:00,119.185,119.27,119.085,119.18,1332100000.0
2008-11-21 10:35:00,119.175,119.495,119.145,119.485,1600999999.0
2008-11-21 10:40:00,119.48,119.48,119.22,119.235,1404500001.0
2008-11-21 10:45:00,119.225,119.295,119.17,119.22,2288900000.0
2008-11-21 10:50:00,119.22,119.3,119.215,119.29,2251200000.0
2008-11-21 10:55:00,119.28,119.295,119.21,119.28,2198500000.0
2008-11-21 11:00:00,119.28,119.305,119.195,119.275,1291800001.0
2008-11-21 11:05:00,119.275,119.355,119.255,119.325,2107500000.0
2008-11-21 11:10:00,119.325,119.545,119.325,119.52,2183600000.0
2008-11-21 11:15:00,119.52,119.64,119.515,119.58,1685900000.0
2008-11-21 11:20:00,119.605,119.655,119.55,119.585,1795700000.0
2008-11-21 11:25:00,119.585,119.685,119.555,119.665,2842900007.0
2008-11-21 11:30:00,119.655,119.815,119.605,119.75,2380700002.0
2008-11-21 11:35:00,119.75,119.84,119.73,119.795,1910800000.0
2008-11-21 11:40:00,119.79,120.125,119.745,120.125,1827000000.0
2008-11-21 11:45:00,120.12,120.16,120.005,120.075,2059000000.0
2008-11-21 11:50:00,120.085,120.22,120.045,120.22,1657400000.0
2008-11-21 11:55:00,120.22,120.31,120.105,120.125,2160300000.0
2008-11-21 12:00:00,120.125,120.515,120.115,120.42,2231500000.0
2008-11-21 12:05:00,120.42,120.48,120.225,120.235,2087700000.0
2008-11-21 12:10:00,120.235,120.24,120.04,120.125,2101500000.0
2008-11-21 12:15:00,120.125,120.22,120.075,120.135,2225300000.0
2008-11-21 12:20:00,120.14,120.165,119.775,119.9,1736400000.0
2008-11-21 12:25:00,119.9,120.02,119.845,119.865,1594300000.0
2008-11-21 12:30:00,119.865,119.915,119.835,119.86,1772300000.0
2008-11-21 12:35:00,119.86,119.865,119.65,119.76,2039800005.0
2008-11-21 12:40:00,119.76,119.83,119.705,119.815,1560800000.0
2008-11-21 12:45:00,119.82,119.845,119.71,119.775,2273100000.0
2008-11-21 12:50:00,119.775,119.775,119.66,119.665,1490700000.0
2008-11-21 12:55:00,119.67,119.845,119.65,119.845,1811800000.0
2008-11-21 13:00:00,119.835,119.93,119.805,119.855,1350700000.0
2008-11-21 13:05:00,119.855,119.95,119.775,119.95,1544600000.0
2008-11-21 13:10:00,119.955,120.01,119.785,119.785,2117300000.0
2008-11-21 13:15:00,119.78,119.805,119.675,119.71,2611299998.0
2008-11-21 13:20:00,119.7,119.97,119.695,119.93,2046799999.0
2008-11-21 13:25:00,119.93,119.96,119.73,119.78,2967400005.0
2008-11-21 13:30:00,119.78,119.84,119.755,119.82,1968500000.0
2008-11-21 13:35:00,119.82,119.86,119.51,119.525,1750600001.0
2008-11-21 13:40:00,119.525,119.615,119.44,119.52,2050700000.0
2008-11-21 13:45:00,119.52,119.555,119.205,119.21,1805099998.0
2008-11-21 13:50:00,119.21,119.31,119.13,119.22,1999499998.0
2008-11-21 13:55:00,119.215,119.305,119.17,119.275,2919400000.0
2008-11-21 14:00:00,119.275,119.29,119.115,119.18,2713499997.0
2008-11-21 14:05:00,119.18,119.24,119.13,119.19,1671500000.0
2008-11-21 14:10:00,119.2,119.315,119.185,119.3,1262900000.0
2008-11-21 14:15:00,119.3,119.405,119.3,119.355,1776400001.0
2008-11-21 14:20:00,119.355,119.375,119.21,119.235,1362500000.0
2008-11-21 14:25:00,119.245,119.245,119.005,119.05,1672900000.0
2008-11-21 14:30:00,119.045,119.045,118.615,118.81,2000800001.0
2008-11-21 14:35:00,118.815,118.965,118.73,118.95,1897199998.0
2008-11-21 14:40:00,118.95,119.375,118.9,119.27,1681200001.0
2008-11-21 14:45:00,119.265,119.415,119.245,119.295,3164099999.0
2008-11-21 14:50:00,119.295,119.405,119.245,119.28,2833300000.0
2008-11-21 14:55:00,119.28,119.345,119.19,119.19,1414200001.0
2008-11-21 15:00:00,119.19,119.425,119.155,119.275,1638699999.0
2008-11-21 15:05:00,119.27,119.385,119.15,119.28,1925700001.0
2008-11-21 15:10:00,119.285,119.465,119.265,119.285,2078600000.0
2008-11-21 15:15:00,119.285,119.415,119.23,119.325,2122900000.0
2008-11-21 15:20:00,119.325,119.685,119.31,119.685,2228100001.0
2008-11-21 15:25:00,119.675,119.98,119.67,119.775,2311700000.0
2008-11-21 15:30:00,119.78,120.15,119.725,119.89,2358900000.0
2008-11-21 15:35:00,119.88,120.1,119.825,120.04,3424199995.0
2008-11-21 15:40:00,120.03,120.14,119.84,119.96,3205099997.0
2008-11-21 15:45:00,119.945,120.115,119.565,119.705,2932799992.0
2008-11-21 15:50:00,119.715,119.785,119.3,119.455,3079200002.0
2008-11-21 15:55:00,119.46,119.545,119.3,119.395,3879400010.0
2008-11-21 16:00:00,119.395,119.475,119.115,119.405,3221800006.0
2008-11-21 16:05:00,119.405,119.465,119.075,119.265,3426599998.0
2008-11-21 16:10:00,119.265,119.565,119.235,119.37,2907599999.0
2008-11-21 16:15:00,119.365,119.575,119.285,119.525,3510000001.0
2008-11-21 16:20:00,119.525,119.71,119.395,119.685,3828000005.0
2008-11-21 16:25:00,119.695,119.74,119.55,119.695,1938600001.0
2008-11-21 16:30:00,119.705,119.91,119.5,119.765,3407400000.0
2008-11-21 16:35:00,119.775,119.885,119.31,119.315,3700799996.0
2008-11-21 16:40:00,119.31,119.515,119.125,119.505,3408399997.0
2008-11-21 16:45:00,119.5,119.72,119.42,119.43,3365799998.0
2008-11-21 16:50:00,119.435,119.665,119.215,119.245,3267999997.0
2008-11-21 16:55:00,119.255,119.34,119.135,119.33,2889599996.0
2008-11-21 17:00:00,119.345,119.345,118.97,119.13,3136999994.0
2008-11-21 17:05:00,119.13,119.45,119.125,119.365,3232999988.0
2008-11-21 17:10:00,119.36,119.495,119.3,119.335,3084799999.0
2008-11-21 17:15:00,119.335,119.35,119.105,119.305,3078399998.0
2008-11-21 17:20:00,119.305,119.425,119.15,119.23,2937199998.0
2008-11-21 17:25:00,119.23,119.27,118.825,118.91,3387000000.0
2008-11-21 17:30:00,118.91,119.225,118.91,119.0,3001400004.0
2008-11-21 17:35:00,119.005,119.495,118.985,119.4,3229199997.0
2008-11-21 17:40:00,119.4,119.515,119.145,119.16,3372799994.0
2008-11-21 17:45:00,119.155,119.52,119.12,119.415,3474799994.0
2008-11-21 17:50:00,119.4,119.45,119.005,119.06,2773200000.0
2008-11-21 17:55:00,119.06,119.175,118.68,118.765,2951400000.0
2008-11-21 18:00:00,118.755,118.915,118.305,118.305,2660200001.0
2008-11-21 18:05:00,118.31,118.445,117.99,118.26,2731799998.0
2008-11-21 18:10:00,118.26,118.575,118.195,118.445,2754399998.0
2008-11-21 18:15:00,118.455,118.77,118.405,118.745,3260100001.0
2008-11-21 18:20:00,118.74,119.415,118.66,119.285,3261400000.0
2008-11-21 18:25:00,119.285,119.525,119.17,119.26,2343800001.0
2008-11-21 18:30:00,119.26,119.35,119.005,119.16,3244400002.0
2008-11-21 18:35:00,119.155,119.27,119.045,119.15,3519400003.0
2008-11-21 18:40:00,119.15,119.465,119.15,119.26,3447600003.0
2008-11-21 18:45:00,119.26,119.345,119.065,119.135,3572199999.0
2008-11-21 18:50:00,119.135,119.345,119.065,119.18,3646000000.0
2008-11-21 18:55:00,119.175,119.545,119.145,119.535,3105600002.0
2008-11-21 19:00:00,119.55,119.68,119.3,119.645,3368199999.0
2008-11-21 19:05:00,119.645,119.955,119.635,119.805,3545699999.0
2008-11-21 19:10:00,119.805,119.85,119.57,119.645,4349799996.0
2008-11-21 19:15:00,119.645,119.975,119.645,119.805,4425599999.0
2008-11-21 19:20:00,119.805,120.04,119.71,119.835,3747200000.0
2008-11-21 19:25:00,119.83,120.14,119.805,120.0,2856599996.0
2008-11-21 19:30:00,120.015,120.07,119.83,119.925,2552200000.0
2008-11-21 19:35:00,119.925,120.06,119.845,119.855,2406800001.0
2008-11-21 19:40:00,119.855,119.965,119.665,119.745,3648000000.0
2008-11-21 19:45:00,119.745,119.94,119.595,119.625,3101400020.0
2008-11-21 19:50:00,119.615,119.855,119.595,119.835,2514800000.0
2008-11-21 19:55:00,119.835,119.855,119.52,119.54,3043200001.0
2008-11-21 20:00:00,119.555,119.595,119.115,119.145,3441499999.0
2008-11-21 20:05:00,119.15,119.2,118.865,119.025,4543599995.0
2008-11-21 20:10:00,119.025,119.335,119.025,119.28,4660600001.0
2008-11-21 20:15:00,119.295,119.44,119.155,119.205,4040199993.0
2008-11-21 20:20:00,119.2,119.2,118.69,118.755,2700200000.0
2008-11-21 20:25:00,118.75,118.89,118.685,118.86,1743400000.0
2008-11-21 20:30:00,118.875,119.02,118.815,118.855,2393900002.0
2008-11-21 20:35:00,118.86,119.075,118.79,119.04,3554999995.0
2008-11-21 20:40:00,119.04,119.445,118.965,119.21,3561600006.0
2008-11-21 20:45:00,119.2,119.36,119.185,119.3,3688199995.0
2008-11-21 20:50:00,119.285,119.34,119.07,119.205,4429000001.0
2008-11-21 20:55:00,119.21,119.22,118.73,118.75,3980799996.0
2008-11-21 21:00:00,118.755,119.0,118.665,118.905,4505000004.0
2008-11-21 21:05:00,118.915,118.97,118.79,118.87,4269399991.0
2008-11-21 21:10:00,118.86,118.965,118.835,118.865,3274599999.0
2008-11-21 21:15:00,118.86,119.09,118.805,119.065,5250600017.0
2008-11-21 21:20:00,119.06,119.285,119.015,119.19,3810199998.0
2008-11-21 21:25:00,119.175,119.3,119.025,119.155,3986600007.0
2008-11-21 21:30:00,119.16,119.3,119.1,119.17,4849600003.0
2008-11-21 21:35:00,119.16,119.16,118.885,119.05,5212200001.0
2008-11-21 21:40:00,119.055,119.095,118.79,119.095,5001800008.0
2008-11-21 21:45:00,119.11,119.42,119.08,119.385,4346000001.0
2008-11-21 21:50:00,119.38,119.415,119.14,119.275,3657199999.0
2008-11-21 21:55:00,119.25,119.435,118.945,119.08,4367399999.0
2008-11-21 22:00:00,119.08,119.725,119.08,119.695,4222000003.0
2008-11-21 22:05:00,119.7,119.975,119.57,119.84,3816000000.0
2008-11-21 22:10:00,119.835,120.255,119.56,120.205,4341199999.0
2008-11-21 22:15:00,120.2,120.2,119.695,119.94,4989000003.0
2008-11-21 22:20:00,119.94,120.01,119.635,119.95,4345600002.0
2008-11-21 22:25:00,119.95,120.17,119.77,120.07,5445600000.0
2008-11-21 22:30:00,120.075,120.43,119.775,120.28,4732599997.0
2008-11-21 22:35:00,120.3,120.68,120.045,120.5,4429400000.0
2008-11-21 22:40:00,120.5,120.565,120.03,120.125,5240600002.0
2008-11-21 22:45:00,120.125,120.32,119.835,120.21,5325599998.0
2008-11-21 22:50:00,120.215,120.45,120.1,120.425,5061000005.0
2008-11-21 22:55:00,120.425,120.74,120.425,120.67,4267600013.0
2008-11-21 23:00:00,120.67,120.675,120.36,120.365,3829200003.0
2008-11-21 23:05:00,120.365,120.57,120.33,120.5,3899599991.0
2008-11-21 23:10:00,120.5,120.62,120.415,120.58,2288799993.0
2008-11-21 23:15:00,120.585,120.745,120.58,120.715,1897599995.0
2008-11-21 23:20:00,120.71,120.715,120.64,120.685,1371200000.0
2008-11-21 23:25:00,120.69,120.82,120.655,120.795,853000000.0
2008-11-21 23:30:00,120.795,120.81,120.745,120.76,1322800001.0
2008-11-21 23:35:00,120.76,120.76,120.62,120.66,820199996.0
2008-11-21 23:40:00,120.665,120.695,120.625,120.655,588000000.0
2008-11-21 23:45:00,120.655,120.68,120.61,120.675,1065799992.0
2008-11-21 23:50:00,120.685,120.685,120.66,120.67,211400000.0
2008-11-21 23:55:00,120.67,120.76,120.615,120.7,725000000.0
2008-11-24 00:00:00,120.64,120.64,120.585,120.59,128400000.0
2008-11-24 00:05:00,120.59,121.14,120.59,121.14,86000000.0
2008-11-24 00:10:00,120.645,121.14,120.645,120.655,83800000.0
2008-11-24 00:15:00,120.67,120.735,120.64,120.65,115200000.0
2008-11-24 00:20:00,120.65,120.685,120.65,120.65,75000000.0
2008-11-24 00:25:00,120.65,120.68,120.65,120.655,144000000.0
2008-11-24 00:30:00,120.665,121.43,120.655,121.42,126400000.0
2008-11-24 00:35:00,120.69,120.73,120.69,120.725,87400000.0
2008-11-24 00:40:00,120.715,120.88,120.71,120.855,305200000.0
2008-11-24 00:45:00,120.855,120.96,120.85,120.96,255600000.0
2008-11-24 00:50:00,120.96,120.965,120.96,120.965,84800000.0
2008-11-24 00:55:00,120.965,120.99,120.95,120.99,99800000.0
2008-11-24 01:00:00,120.99,121.08,120.99,121.08,277200000.0
2008-11-24 01:05:00,121.075,121.135,121.075,121.135,339400000.0
2008-11-24 01:10:00,121.135,121.145,120.945,121.02,556400000.0
2008-11-24 01:15:00,121.02,121.02,120.975,120.975,377200000.0
2008-11-24 01:20:00,120.975,121.22,120.96,121.215,1188000000.0
2008-11-24 01:25:00,121.23,121.34,121.215,121.33,735200000.0
2008-11-24 01:30:00,121.33,121.455,121.33,121.41,1117400000.0
2008-11-24 01:35:00,121.415,121.45,121.355,121.42,1047800000.0
2008-11-24 01:40:00,121.43,121.45,121.135,121.39,2368600000.0
2008-11-24 01:45:00,121.39,121.44,121.385,121.42,1281600000.0
2008-11-24 01:50:00,121.415,121.415,121.28,121.315,1081999999.0
2008-11-24 01:55:00,121.305,121.345,121.27,121.33,327400000.0
2008-11-24 02:00:00,121.33,121.33,120.815,120.865,805400000.0
2008-11-24 02:05:00,120.865,120.875,120.495,120.495,433600000.0
2008-11-24 02:10:00,120.49,120.73,120.34,120.645,1129600000.0
2008-11-24 02:15:00,120.66,120.725,120.565,120.62,533600000.0
2008-11-24 02:20:00,120.605,120.69,120.555,120.65,543400000.0
2008-11-24 02:25:00,120.645,120.7,120.47,120.495,547800000.0
2008-11-24 02:30:00,120.49,120.535,120.445,120.47,520400000.0
2008-11-24 02:35:00,120.48,120.525,120.43,120.495,229800000.0
2008-11-24 02:40:00,120.505,120.505,120.275,120.28,444800000.0
2008-11-24 02:45:00,120.28,120.28,119.965,120.13,1070800000.0
2008-11-24 02:50:00,120.13,120.135,120.015,120.075,655999999.0
2008-11-24 02:55:00,120.075,120.09,119.885,119.89,542200000.0
2008-11-24 03:00:00,119.895,120.01,119.87,119.905,769000000.0
2008-11-24 03:05:00,119.905,119.905,119.6,119.72,671200000.0
2008-11-24 03:10:00,119.725,119.725,119.505,119.59,748400000.0
2008-11-24 03:15:00,119.585,119.65,119.58,119.61,698000000.0
2008-11-24 03:20:00,119.61,120.005,119.59,120.0,1172200000.0
2008-11-24 03:25:00,120.005,120.035,119.76,119.84,1801399997.0
2008-11-24 03:30:00,119.84,120.02,119.83,119.97,1247800000.0
2008-11-24 03:35:00,119.98,119.98,119.82,119.84,776800000.0
2008-11-24 03:40:00,119.85,119.88,119.795,119.84,859600000.0
2008-11-24 03:45:00,119.84,119.865,119.78,119.79,916000000.0
2008-11-24 03:50:00,119.79,119.915,119.76,119.915,1295800000.0
2008-11-24 03:55:00,119.905,119.915,119.68,119.785,2153600000.0
2008-11-24 04:00:00,119.78,119.835,119.77,119.805,848600000.0
2008-11-24 04:05:00,119.8,119.81,119.715,119.725,558600000.0
2008-11-24 04:10:00,119.72,119.745,119.695,119.715,1102000001.0
2008-11-24 04:15:00,119.715,119.8,119.71,119.8,1037800000.0
2008-11-24 04:20:00,119.8,119.86,119.65,119.695,1303200000.0
2008-11-24 04:25:00,119.695,119.845,119.67,119.8,1419400000.0
2008-11-24 04:30:00,119.8,120.31,119.8,120.29,2067800000.0
2008-11-24 04:35:00,120.285,120.325,119.855,120.07,3408000001.0
2008-11-24 04:40:00,120.07,120.225,120.055,120.225,1357200000.0
2008-11-24 04:45:00,120.225,120.44,120.215,120.305,2341200001.0
2008-11-24 04:50:00,120.305,120.465,120.25,120.26,2767000001.0
2008-11-24 04:55:00,120.26,120.385,120.12,120.175,2126799997.0
2008-11-24 05:00:00,120.175,120.215,120.005,120.055,1746199998.0
2008-11-24 05:05:00,120.06,120.12,120.04,120.095,1168599998.0
2008-11-24 05:10:00,120.095,120.11,119.97,119.985,777600000.0
2008-11-24 05:15:00,119.975,119.99,119.565,119.695,2543200001.0
2008-11-24 05:20:00,119.7,119.805,119.645,119.8,1766200001.0
2008-11-24 05:25:00,119.805,120.075,119.805,119.97,2621999996.0
2008-11-24 05:30:00,119.97,120.065,119.925,120.04,1190200000.0
2008-11-24 05:35:00,120.035,120.09,120.015,120.07,594800000.0
2008-11-24 05:40:00,120.07,120.07,120.015,120.035,696000000.0
2008-11-24 05:45:00,120.04,120.24,120.035,120.21,1178200000.0
2008-11-24 05:50:00,120.215,120.235,120.145,120.165,1391800001.0
2008-11-24 05:55:00,120.16,120.21,120.15,120.185,948400000.0
2008-11-24 06:00:00,120.175,120.19,120.09,120.09,1081200001.0
2008-11-24 06:05:00,120.09,120.57,120.09,120.125,729799999.0
2008-11-24 06:10:00,120.12,120.135,120.12,120.125,157200000.0
2008-11-24 06:15:00,120.125,120.28,120.125,120.24,937199998.0
2008-11-24 06:20:00,120.235,120.26,120.205,120.235,353400000.0
2008-11-24 06:25:00,120.26,120.275,120.21,120.21,679200000.0
2008-11-24 06:30:00,120.205,120.415,120.205,120.395,1036399999.0
2008-11-24 06:35:00,120.405,120.68,120.385,120.455,1787599998.0
2008-11-24 06:40:00,120.46,120.69,120.405,120.655,2002000000.0
2008-11-24 06:45:00,120.64,120.765,120.635,120.685,2721999997.0
2008-11-24 06:50:00,120.695,120.875,120.585,120.665,3044800000.0
2008-11-24 06:55:00,120.67,120.67,120.51,120.605,2531200000.0
2008-11-24 07:00:00,120.61,120.65,120.585,120.595,906399998.0
2008-11-24 07:05:00,120.595,120.595,120.465,120.515,1975999998.0
2008-11-24 07:10:00,120.53,120.54,120.435,120.445,1243800000.0
2008-11-24 07:15:00,120.42,120.535,120.38,120.52,1672399998.0
2008-11-24 07:20:00,120.52,120.69,120.52,120.6,1271800000.0
2008-11-24 07:25:00,120.615,120.685,120.565,120.665,1500999999.0
2008-11-24 07:30:00,120.665,120.79,120.655,120.705,1212000000.0
2008-11-24 07:35:00,120.71,120.71,120.52,120.57,1944800000.0
2008-11-24 07:40:00,120.565,120.645,120.535,120.62,1733599999.0
2008-11-24 07:45:00,120.62,120.64,120.325,120.385,1875199999.0
2008-11-24 07:50:00,120.38,120.51,120.365,120.445,733000000.0
2008-11-24 07:55:00,120.455,120.5,120.39,120.455,1646999995.0
2008-11-24 08:00:00,120.46,120.635,120.435,120.605,1615600000.0
2008-11-24 08:05:00,120.605,120.665,120.53,120.57,1387200001.0
2008-11-24 08:10:00,120.56,120.655,120.545,120.655,738400000.0
2008-11-24 08:15:00,120.655,120.74,120.525,120.625,1473199999.0
2008-11-24 08:20:00,120.635,120.885,120.625,120.765,1831400001.0
2008-11-24 08:25:00,120.78,120.825,120.565,120.68,2243800001.0
2008-11-24 08:30:00,120.68,120.68,120.56,120.575,1539400000.0
2008-11-24 08:35:00,120.575,120.735,120.55,120.685,1389400000.0
2008-11-24 08:40:00,120.69,120.76,120.66,120.735,1439799999.0
2008-11-24 08:45:00,120.735,120.98,120.73,120.95,1043800001.0
2008-11-24 08:50:00,120.95,121.03,120.935,120.96,1460800003.0
2008-11-24 08:55:00,120.96,120.965,120.7,120.81,1639199999.0
2008-11-24 09:00:00,120.825,120.84,120.6,120.615,989399998.0
2008-11-24 09:05:00,120.615,120.615,120.385,120.46,1736399999.0
2008-11-24 09:10:00,120.46,120.495,120.395,120.445,2468000000.0
2008-11-24 09:15:00,120.445,120.505,120.33,120.355,2468799999.0
2008-11-24 09:20:00,120.355,120.355,120.19,120.19,2374000001.0
2008-11-24 09:25:00,120.195,120.315,120.125,120.29,2554400005.0
2008-11-24 09:30:00,120.29,120.43,120.285,120.325,2461400000.0
2008-11-24 09:35:00,120.325,120.35,120.265,120.29,2533400005.0
2008-11-24 09:40:00,120.29,120.445,120.28,120.43,3119199991.0
2008-11-24 09:45:00,120.435,120.585,120.305,120.305,2751200000.0
2008-11-24 09:50:00,120.3,120.3,120.015,120.02,2367800000.0
2008-11-24 09:55:00,120.02,120.02,119.815,119.895,3522800003.0
2008-11-24 10:00:00,119.89,120.07,119.785,119.86,3815200014.0
2008-11-24 10:05:00,119.86,119.945,119.725,119.785,2677200005.0
2008-11-24 10:10:00,119.785,120.01,119.785,119.97,3072800000.0
2008-11-24 10:15:00,119.97,120.105,119.835,119.935,4107000011.0
2008-11-24 10:20:00,119.935,120.05,119.835,119.9,3581400017.0
2008-11-24 10:25:00,119.895,120.0,119.835,119.99,2028399999.0
2008-11-24 10:30:00,119.985,120.01,119.895,119.95,3789600000.0
2008-11-24 10:35:00,119.94,119.97,119.905,119.925,2852600003.0
2008-11-24 10:40:00,119.925,119.96,119.8,119.83,3238800009.0
2008-11-24 10:45:00,119.84,119.95,119.765,119.88,3413200001.0
2008-11-24 10:50:00,119.88,119.895,119.725,119.78,4444600001.0
2008-11-24 10:55:00,119.78,119.885,119.765,119.84,2592000008.0
2008-11-24 11:00:00,119.84,119.925,119.605,119.78,3834399999.0
2008-11-24 11:05:00,119.78,119.875,119.74,119.795,3547999996.0
2008-11-24 11:10:00,119.795,120.05,119.76,119.96,4437999999.0
2008-11-24 11:15:00,119.96,120.05,119.925,120.01,3748400000.0
2008-11-24 11:20:00,120.01,120.185,120.005,120.18,2809399999.0
2008-11-24 11:25:00,120.185,120.355,120.16,120.315,2593999995.0
2008-11-24 11:30:00,120.31,120.4,120.295,120.385,1772199999.0
2008-11-24 11:35:00,120.385,120.44,120.305,120.32,3110799998.0
2008-11-24 11:40:00,120.32,120.395,120.275,120.39,3431000006.0
2008-11-24 11:45:00,120.39,120.545,120.35,120.535,3405600000.0
2008-11-24 11:50:00,120.535,120.595,120.365,120.37,3712399992.0
2008-11-24 11:55:00,120.37,120.525,120.255,120.52,3710199996.0
2008-11-24 12:00:00,120.525,120.585,120.48,120.525,3129199997.0
2008-11-24 12:05:00,120.52,120.685,120.47,120.685,2666999983.0
2008-11-24 12:10:00,120.685,120.79,120.66,120.755,5142999994.0
2008-11-24 12:15:00,120.76,120.895,120.695,120.81,3795199996.0
2008-11-24 12:20:00,120.805,120.875,120.74,120.81,3944400002.0
2008-11-24 12:25:00,120.81,120.825,120.695,120.72,2782599999.0
2008-11-24 12:30:00,120.72,120.72,120.585,120.585,2579199989.0
2008-11-24 12:35:00,120.585,120.585,120.49,120.535,2854399998.0
2008-11-24 12:40:00,120.54,120.57,120.515,120.54,1499999995.0
2008-11-24 12:45:00,120.545,120.685,120.535,120.62,3008000001.0
2008-11-24 12:50:00,120.63,120.635,120.52,120.55,3970199999.0
2008-11-24 12:55:00,120.55,120.56,120.45,120.45,3680799999.0
2008-11-24 13:00:00,120.45,120.77,120.45,120.76,4364999996.0
2008-11-24 13:05:00,120.765,120.835,120.72,120.78,3484600004.0
2008-11-24 13:10:00,120.79,120.895,120.72,120.805,4548000006.0
2008-11-24 13:15:00,120.81,120.94,120.75,120.88,3413599999.0
2008-11-24 13:20:00,120.885,121.03,120.885,121.015,4573800002.0
2008-11-24 13:25:00,121.01,121.255,121.005,121.155,4573999997.0
2008-11-24 13:30:00,121.165,121.17,121.045,121.08,3718399994.0
2008-11-24 13:35:00,121.09,121.205,121.07,121.16,4432999999.0
2008-11-24 13:40:00,121.17,121.23,121.135,121.14,3577799994.0
2008-11-24 13:45:00,121.14,121.15,120.955,121.075,3948200010.0
2008-11-24 13:50:00,121.075,121.13,120.9,121.08,4576800008.0
2008-11-24 13:55:00,121.08,121.08,120.925,121.05,4542400007.0
2008-11-24 14:00:00,121.045,121.155,120.99,121.13,4030400015.0
2008-11-24 14:05:00,121.13,121.45,121.13,121.435,2964400001.0
2008-11-24 14:10:00,121.435,121.485,121.395,121.46,2903000010.0
2008-11-24 14:15:00,121.46,121.52,121.2,121.315,4219799998.0
2008-11-24 14:20:00,121.315,121.42,121.31,121.355,3515999991.0
2008-11-24 14:25:00,121.375,121.385,121.21,121.275,3049800003.0
2008-11-24 14:30:00,121.27,121.73,121.27,121.705,5159600001.0
2008-11-24 14:35:00,121.705,121.92,121.695,121.845,5669400015.0
2008-11-24 14:40:00,121.85,122.12,121.77,122.11,5691999994.0
2008-11-24 14:45:00,122.11,122.27,121.955,121.985,5853599995.0
2008-11-24 14:50:00,121.98,122.2,121.935,122.065,4299799998.0
2008-11-24 14:55:00,122.065,122.375,122.05,122.345,5045599995.0
2008-11-24 15:00:00,122.345,122.565,122.345,122.54,3829399989.0
2008-11-24 15:05:00,122.54,122.73,122.51,122.555,3731599997.0
2008-11-24 15:10:00,122.56,122.615,122.445,122.49,3445599999.0
2008-11-24 15:15:00,122.5,122.535,122.37,122.385,3601799989.0
2008-11-24 15:20:00,122.385,122.68,122.36,122.59,3597799997.0
2008-11-24 15:25:00,122.58,122.61,122.395,122.44,4361799991.0
2008-11-24 15:30:00,122.455,122.49,122.195,122.21,3293200001.0
2008-11-24 15:35:00,122.215,122.275,122.095,122.255,3152199988.0
2008-11-24 15:40:00,122.255,122.32,122.175,122.18,4661799983.0
2008-11-24 15:45:00,122.18,122.2,122.08,122.145,3923799993.0
2008-11-24 15:50:00,122.15,122.435,122.1,122.42,4808599993.0
2008-11-24 15:55:00,122.42,122.475,122.245,122.275,3265999990.0
2008-11-24 16:00:00,122.275,122.275,122.025,122.1,4039799996.0
2008-11-24 16:05:00,122.1,122.43,122.1,122.335,3401599998.0
2008-11-24 16:10:00,122.34,122.915,122.34,122.815,3809999999.0
2008-11-24 16:15:00,122.79,122.88,122.615,122.645,3636600000.0
2008-11-24 16:20:00,122.645,122.77,122.495,122.76,3889399987.0
2008-11-24 16:25:00,122.76,122.76,122.665,122.665,2509399997.0
2008-11-24 16:30:00,122.66,122.77,122.445,122.515,4628399989.0
2008-11-24 16:35:00,122.515,122.655,122.445,122.525,4552399999.0
2008-11-24 16:40:00,122.53,122.555,122.26,122.4,4156199993.0
2008-11-24 16:45:00,122.4,122.51,122.27,122.44,5320499993.0
2008-11-24 16:50:00,122.44,122.535,122.37,122.425,4634599998.0
2008-11-24 16:55:00,122.43,122.62,122.34,122.57,5093600005.0
2008-11-24 17:00:00,122.505,122.98,122.505,122.79,4747999993.0
2008-11-24 17:05:00,122.79,122.94,122.735,122.92,5207599999.0
2008-11-24 17:10:00,122.92,123.03,122.815,123.03,4684199994.0
2008-11-24 17:15:00,123.03,123.09,122.855,123.08,5032399990.0
2008-11-24 17:20:00,123.09,123.465,123.09,123.41,4541599996.0
2008-11-24 17:25:00,123.42,123.94,123.415,123.9,4547400000.0
2008-11-24 17:30:00,123.895,123.975,123.66,123.685,4142000000.0
2008-11-24 17:35:00,123.68,123.69,123.295,123.315,6060799978.0
2008-11-24 17:40:00,123.315,123.82,123.315,123.725,5742199993.0
2008-11-24 17:45:00,123.735,123.805,123.435,123.51,6457799996.0
2008-11-24 17:50:00,123.505,123.64,123.44,123.47,5204599993.0
2008-11-24 17:55:00,123.465,123.64,123.365,123.61,4615200003.0
2008-11-24 18:00:00,123.605,123.735,123.48,123.49,4620799998.0
2008-11-24 18:05:00,123.49,123.73,123.475,123.645,5231999990.0
2008-11-24 18:10:00,123.65,123.68,123.54,123.655,5036400000.0
2008-11-24 18:15:00,123.65,123.85,123.56,123.59,4871599999.0
2008-11-24 18:20:00,123.595,123.86,123.57,123.81,4995599988.0
2008-11-24 18:25:00,123.81,123.95,123.79,123.87,5419599994.0
2008-11-24 18:30:00,123.87,123.93,123.655,123.84,3830799996.0
2008-11-24 18:35:00,123.84,124.005,123.75,123.995,5804499996.0
2008-11-24 18:40:00,124.0,124.06,123.82,123.945,5254000001.0
2008-11-24 18:45:00,123.945,124.06,123.845,124.02,4074000003.0
2008-11-24 18:50:00,123.995,124.32,123.965,124.32,5025799993.0
2008-11-24 18:55:00,124.32,124.685,124.3,124.635,3572599999.0
2008-11-24 19:00:00,124.635,124.695,124.425,124.43,4175400001.0
2008-11-24 19:05:00,124.42,124.68,124.375,124.61,4284199999.0
2008-11-24 19:10:00,124.61,124.61,124.19,124.27,3639400007.0
2008-11-24 19:15:00,124.27,124.415,124.035,124.18,5746200002.0
2008-11-24 19:20:00,124.155,124.16,123.445,123.685,4832100002.0
2008-11-24 19:25:00,123.685,123.785,123.62,123.645,4397800001.0
2008-11-24 19:30:00,123.655,123.995,123.635,123.97,4899600006.0
2008-11-24 19:35:00,123.975,124.08,123.715,123.715,3522400001.0
2008-11-24 19:40:00,123.715,123.975,123.715,123.835,5708000006.0
2008-11-24 19:45:00,123.83,123.96,123.75,123.88,4913000006.0
2008-11-24 19:50:00,123.88,124.23,123.875,124.215,5334000003.0
2008-11-24 19:55:00,124.22,124.345,124.175,124.26,4413400000.0
2008-11-24 20:00:00,124.25,124.775,124.17,124.74,3970600004.0
2008-11-24 20:05:00,124.74,124.81,124.625,124.66,3859600003.0
2008-11-24 20:10:00,124.66,124.67,124.26,124.435,4406199989.0
2008-11-24 20:15:00,124.44,124.67,124.235,124.55,4213100001.0
2008-11-24 20:20:00,124.55,124.645,124.44,124.53,5088600012.0
2008-11-24 20:25:00,124.53,124.86,124.49,124.84,4451600002.0
2008-11-24 20:30:00,124.84,124.885,124.76,124.81,4025000001.0
2008-11-24 20:35:00,124.825,124.86,124.76,124.85,3992200003.0
2008-11-24 20:40:00,124.85,124.885,124.77,124.77,4003799993.0
2008-11-24 20:45:00,124.77,124.8,124.66,124.67,4410199995.0
2008-11-24 20:50:00,124.67,124.7,124.645,124.675,4325400010.0
2008-11-24 20:55:00,124.67,124.97,124.615,124.97,3625600006.0
2008-11-24 21:00:00,124.97,124.99,124.65,124.69,3926600009.0
2008-11-24 21:05:00,124.69,124.745,124.545,124.59,4229600000.0
2008-11-24 21:10:00,124.59,124.63,124.435,124.485,5030800004.0
2008-11-24 21:15:00,124.49,124.665,124.4,124.56,4637200007.0
2008-11-24 21:20:00,124.565,124.825,124.56,124.805,2971600006.0
2008-11-24 21:25:00,124.815,124.86,124.64,124.79,4686000005.0
2008-11-24 21:30:00,124.79,124.97,124.77,124.82,4612800017.0
2008-11-24 21:35:00,124.82,124.85,124.7,124.77,3378800008.0
2008-11-24 21:40:00,124.77,124.81,124.48,124.585,3590000009.0
2008-11-24 21:45:00,124.585,124.64,124.445,124.49,4544800009.0
2008-11-24 21:50:00,124.49,124.62,124.485,124.57,5293799997.0
2008-11-24 21:55:00,124.57,124.715,124.57,124.71,4255399996.0
2008-11-24 22:00:00,124.715,124.95,124.61,124.95,4654600004.0
2008-11-24 22:05:00,124.93,125.04,124.775,125.04,4232199999.0
2008-11-24 22:10:00,125.045,125.09,124.905,124.975,4833400002.0
2008-11-24 22:15:00,124.98,124.99,124.83,124.855,4173000013.0
2008-11-24 22:20:00,124.855,125.12,124.825,125.085,4130800007.0
2008-11-24 22:25:00,125.085,125.36,125.075,125.31,3573800011.0
2008-11-24 22:30:00,125.31,125.34,124.975,125.1,4094400009.0
2008-11-24 22:35:00,125.095,125.28,125.085,125.275,4637200000.0
2008-11-24 22:40:00,125.265,125.485,125.265,125.4,3033400007.0
2008-11-24 22:45:00,125.4,125.41,125.13,125.215,4872000008.0
2008-11-24 22:50:00,125.22,125.25,124.895,125.11,4924599999.0
2008-11-24 22:55:00,125.11,125.22,125.03,125.12,4674400013.0
2008-11-24 23:00:00,125.12,125.26,125.085,125.18,2309800003.0
2008-11-24 23:05:00,125.17,125.26,125.125,125.25,1650200015.0
2008-11-24 23:10:00,125.255,125.255,125.24,125.245,921000009.0
2008-11-24 23:15:00,125.24,125.33,125.24,125.325,783000001.0
2008-11-24 23:20:00,125.32,125.36,125.205,125.21,1629000002.0
2008-11-24 23:25:00,125.21,125.35,125.195,125.34,2121900000.0
2008-11-24 23:30:00,125.325,125.355,125.235,125.315,2001200002.0
2008-11-24 23:35:00,125.31,125.46,125.265,125.4,2102400001.0
2008-11-24 23:40:00,125.41,125.45,125.385,125.44,2106400009.0
2008-11-24 23:45:00,125.44,125.55,125.375,125.55,3534300001.0
2008-11-24 23:50:00,125.55,125.73,125.49,125.71,4092600002.0
2008-11-24 23:55:00,125.71,126.12,125.67,126.11,4527399999.0
2008-11-25 00:00:00,126.085,126.23,126.03,126.07,3925600002.0
2008-11-25 00:05:00,126.06,126.14,125.835,125.835,1967800001.0
2008-11-25 00:10:00,125.85,125.95,125.795,125.86,1947200002.0
2008-11-25 00:15:00,125.86,125.86,125.62,125.71,2761900000.0
2008-11-25 00:20:00,125.7,125.8,125.7,125.78,985200000.0
2008-11-25 00:25:00,125.79,125.83,125.735,125.81,1548800003.0
2008-11-25 00:30:00,125.81,125.83,125.77,125.8,1800399983.0
2008-11-25 00:35:00,125.8,125.8,125.68,125.74,1985599996.0
2008-11-25 00:40:00,125.735,125.74,125.7,125.72,1642399999.0
2008-11-25 00:45:00,125.72,125.76,125.71,125.75,765600002.0
2008-11-25 00:50:00,125.75,125.8,125.71,125.76,1188400000.0
2008-11-25 00:55:00,125.76,125.785,125.655,125.67,1146600001.0
2008-11-25 01:00:00,125.67,125.685,125.445,125.46,1370400002.0
2008-11-25 01:05:00,125.46,125.63,125.415,125.63,1704400002.0
2008-11-25 01:10:00,125.635,125.69,125.51,125.515,2356600000.0
2008-11-25 01:15:00,125.515,125.53,125.41,125.41,2067599955.0
2008-11-25 01:20:00,125.44,125.5,125.4,125.47,1886400004.0
2008-11-25 01:25:00,125.475,125.475,125.4,125.435,1019800003.0
2008-11-25 01:30:00,125.44,125.49,125.39,125.405,1043699998.0
2008-11-25 01:35:00,125.405,125.405,125.21,125.275,1468200002.0
2008-11-25 01:40:00,125.285,125.285,125.23,125.25,720000000.0
2008-11-25 01:45:00,125.25,125.265,125.19,125.235,1390400000.0
2008-11-25 01:50:00,125.235,125.255,125.13,125.13,1887000001.0
2008-11-25 01:55:00,125.09,125.125,125.035,125.09,884800000.0
2008-11-25 02:00:00,125.095,125.14,125.03,125.095,1174400000.0
2008-11-25 02:05:00,125.1,125.145,124.88,124.895,1222200000.0
2008-11-25 02:10:00,124.895,124.9,124.65,124.7,1288400000.0
2008-11-25 02:15:00,124.7,124.83,124.7,124.74,1187400000.0
2008-11-25 02:20:00,124.735,124.91,124.715,124.885,1760800000.0
2008-11-25 02:25:00,124.885,125.095,124.775,125.015,1387600000.0
2008-11-25 02:30:00,125.015,125.02,124.87,124.875,1077000000.0
2008-11-25 02:35:00,124.875,124.875,124.735,124.765,939399999.0
2008-11-25 02:40:00,124.78,124.78,124.62,124.635,1527400003.0
2008-11-25 02:45:00,124.645,124.77,124.64,124.65,1867000000.0
2008-11-25 02:50:00,124.65,124.675,124.325,124.335,2412399999.0
2008-11-25 02:55:00,124.325,124.5,124.325,124.485,1857600000.0
2008-11-25 03:00:00,124.495,124.545,124.47,124.48,1089000000.0
2008-11-25 03:05:00,124.485,124.53,124.06,124.1,1770400000.0
2008-11-25 03:10:00,124.11,124.21,124.015,124.07,1786400000.0
2008-11-25 03:15:00,124.07,124.245,124.065,124.21,1754800000.0
2008-11-25 03:20:00,124.21,124.36,124.19,124.35,1564400000.0
2008-11-25 03:25:00,124.35,124.485,124.34,124.45,1691800000.0
2008-11-25 03:30:00,124.455,124.545,124.425,124.45,1987000001.0
2008-11-25 03:35:00,124.45,124.48,124.36,124.36,1483800000.0
2008-11-25 03:40:00,124.36,124.43,124.285,124.3,1555400000.0
2008-11-25 03:45:00,124.32,124.4,124.24,124.26,1770800000.0
2008-11-25 03:50:00,124.27,124.27,124.14,124.18,3498200000.0
2008-11-25 03:55:00,124.18,124.4,124.15,124.4,2771200002.0
2008-11-25 04:00:00,124.395,124.485,124.37,124.38,2763000002.0
2008-11-25 04:05:00,124.38,124.46,124.38,124.415,2319599997.0
2008-11-25 04:10:00,124.41,124.625,124.4,124.61,3438799998.0
2008-11-25 04:15:00,124.6,124.685,124.56,124.6,3265200002.0
2008-11-25 04:20:00,124.6,124.635,124.58,124.635,1775600001.0
2008-11-25 04:25:00,124.64,124.73,124.62,124.72,1893600000.0
2008-11-25 04:30:00,124.72,124.74,124.68,124.73,2260600000.0
2008-11-25 04:35:00,124.73,124.74,124.62,124.63,2491800002.0
2008-11-25 04:40:00,124.63,124.63,124.51,124.56,2827200001.0
2008-11-25 04:45:00,124.565,124.565,124.49,124.52,1356000003.0
2008-11-25 04:50:00,124.52,124.54,124.41,124.425,2406600000.0
2008-11-25 04:55:00,124.425,124.425,124.32,124.34,1667400000.0
2008-11-25 05:00:00,124.34,124.49,124.305,124.49,2163799995.0
2008-11-25 05:05:00,124.49,124.495,124.35,124.395,2063600001.0
2008-11-25 05:10:00,124.39,124.46,124.35,124.36,1808200001.0
2008-11-25 05:15:00,124.35,124.4,124.345,124.385,1924800002.0
2008-11-25 05:20:00,124.38,124.405,124.25,124.25,1314200000.0
2008-11-25 05:25:00,124.25,124.295,124.095,124.11,3002200000.0
2008-11-25 05:30:00,124.11,124.125,123.91,124.08,4698000010.0
2008-11-25 05:35:00,124.075,124.11,124.02,124.055,2212200000.0
2008-11-25 05:40:00,124.05,124.06,123.78,123.865,4257800003.0
2008-11-25 05:45:00,123.87,124.1,123.85,124.025,3837200013.0
2008-11-25 05:50:00,124.03,124.03,123.69,123.74,4305799999.0
2008-11-25 05:55:00,123.74,123.76,123.575,123.58,3248399998.0
2008-11-25 06:00:00,123.58,123.88,123.525,123.88,5174400010.0
2008-11-25 06:05:00,123.88,123.905,123.715,123.78,3305999998.0
2008-11-25 06:10:00,123.78,123.945,123.78,123.84,2079000008.0
2008-11-25 06:15:00,123.84,123.87,123.77,123.795,2722799999.0
2008-11-25 06:20:00,123.795,123.795,123.65,123.7,3442800011.0
2008-11-25 06:25:00,123.7,123.78,123.685,123.74,2099600004.0
2008-11-25 06:30:00,123.735,123.735,123.565,123.635,2774600006.0
2008-11-25 06:35:00,123.63,123.645,123.475,123.5,1788000005.0
2008-11-25 06:40:00,123.5,123.695,123.5,123.66,1484400002.0
2008-11-25 06:45:00,123.66,123.74,123.63,123.74,2702400000.0
2008-11-25 06:50:00,123.74,123.825,123.725,123.77,2094200002.0
2008-11-25 06:55:00,123.765,123.785,123.69,123.725,2152999999.0
2008-11-25 07:00:00,123.725,123.775,123.715,123.76,927600004.0
2008-11-25 07:05:00,123.76,123.81,123.715,123.78,2211800004.0
2008-11-25 07:10:00,123.78,123.925,123.77,123.925,2116399999.0
2008-11-25 07:15:00,123.925,124.05,123.88,124.01,2659399997.0
2008-11-25 07:20:00,124.015,124.065,123.84,123.84,3049600005.0
2008-11-25 07:25:00,123.84,123.885,123.765,123.86,2991600000.0
2008-11-25 07:30:00,123.865,123.915,123.845,123.87,2187200002.0
2008-11-25 07:35:00,123.88,123.93,123.86,123.86,1650800007.0
2008-11-25 07:40:00,123.86,123.92,123.785,123.915,2851800000.0
2008-11-25 07:45:00,123.92,123.97,123.915,123.92,2575400000.0
2008-11-25 07:50:00,123.92,123.92,123.805,123.845,2793399995.0
2008-11-25 07:55:00,123.85,123.89,123.815,123.885,1429199995.0
2008-11-25 08:00:00,123.875,124.14,123.86,124.07,1829000002.0
2008-11-25 08:05:00,124.07,124.155,124.07,124.14,3148399995.0
2008-11-25 08:10:00,124.135,124.295,124.13,124.25,2779200000.0
2008-11-25 08:15:00,124.245,124.255,124.13,124.195,2926600005.0
2008-11-25 08:20:00,124.195,124.265,124.08,124.09,3481400001.0
2008-11-25 08:25:00,124.1,124.125,123.775,123.88,3704600003.0
2008-11-25 08:30:00,123.88,123.95,123.82,123.905,3535200005.0
2008-11-25 08:35:00,123.9,124.055,123.89,123.975,1718399998.0
2008-11-25 08:40:00,123.98,124.05,123.98,124.01,1538399998.0
2008-11-25 08:45:00,124.01,124.09,123.94,124.055,3659800002.0
2008-11-25 08:50:00,124.06,124.11,124.005,124.08,2232399999.0
2008-11-25 08:55:00,124.07,124.08,123.925,123.955,2097400001.0
2008-11-25 09:00:00,123.95,123.97,123.775,123.815,3361399991.0
2008-11-25 09:05:00,123.82,123.83,123.55,123.56,4211599986.0
2008-11-25 09:10:00,123.56,123.77,123.545,123.64,4558400002.0
2008-11-25 09:15:00,123.64,123.835,123.635,123.79,4538100002.0
2008-11-25 09:20:00,123.79,123.945,123.78,123.85,3623800006.0
2008-11-25 09:25:00,123.865,124.11,123.84,124.1,3215999999.0
2008-11-25 09:30:00,124.1,124.13,124.01,124.05,3914900002.0
2008-11-25 09:35:00,124.05,124.4,124.04,124.325,5424600003.0
2008-11-25 09:40:00,124.325,124.33,124.175,124.255,5039400009.0
2008-11-25 09:45:00,124.255,124.505,124.14,124.3,5077100010.0
2008-11-25 09:50:00,124.3,124.405,124.245,124.28,3491600006.0
2008-11-25 09:55:00,124.28,124.34,124.18,124.33,3847100011.0
2008-11-25 10:00:00,124.33,124.48,124.175,124.405,4187400009.0
2008-11-25 10:05:00,124.41,124.46,124.255,124.31,3635600000.0
2008-11-25 10:10:00,124.3,124.395,124.25,124.32,4960599994.0
2008-11-25 10:15:00,124.32,124.365,124.265,124.335,4016200000.0
2008-11-25 10:20:00,124.33,124.665,124.33,124.575,4456200002.0
2008-11-25 10:25:00,124.575,124.575,124.22,124.305,4013400013.0
2008-11-25 10:30:00,124.31,124.565,124.295,124.53,3725600011.0
2008-11-25 10:35:00,124.54,124.575,124.3,124.33,2955600000.0
2008-11-25 10:40:00,124.325,124.345,124.185,124.21,3274400002.0
2008-11-25 10:45:00,124.21,124.22,123.925,123.98,3097399998.0
2008-11-25 10:50:00,123.98,124.075,123.785,123.81,2388200000.0
2008-11-25 10:55:00,123.805,123.94,123.775,123.94,3678600009.0
2008-11-25 11:00:00,123.94,123.94,123.79,123.925,3445199997.0
2008-11-25 11:05:00,123.93,124.035,123.885,124.035,3751200011.0
2008-11-25 11:10:00,124.035,124.045,123.845,123.855,3957999995.0
2008-11-25 11:15:00,123.85,123.85,123.195,123.255,4398099997.0
2008-11-25 11:20:00,123.265,123.31,123.045,123.2,3834800007.0
2008-11-25 11:25:00,123.205,123.27,123.105,123.255,2286200000.0
2008-11-25 11:30:00,123.255,123.44,123.255,123.36,2550800002.0
2008-11-25 11:35:00,123.355,123.43,123.355,123.375,2047800002.0
2008-11-25 11:40:00,123.375,123.45,123.345,123.39,1975000006.0
2008-11-25 11:45:00,123.395,123.65,123.39,123.64,3066400001.0
2008-11-25 11:50:00,123.645,123.65,123.33,123.34,2544800007.0
2008-11-25 11:55:00,123.34,123.36,123.11,123.33,3988000005.0
2008-11-25 12:00:00,123.33,123.44,123.315,123.375,1368700003.0
2008-11-25 12:05:00,123.375,123.42,122.91,123.025,3718200002.0
2008-11-25 12:10:00,123.025,123.1,122.795,122.835,3576300000.0
2008-11-25 12:15:00,122.845,123.09,122.795,123.065,4237999998.0
2008-11-25 12:20:00,123.065,123.15,122.78,122.95,4312399988.0
2008-11-25 12:25:00,122.95,123.075,122.615,122.825,3871800001.0
2008-11-25 12:30:00,122.825,122.985,122.81,122.865,3607699997.0
2008-11-25 12:35:00,122.865,123.085,122.865,122.975,3307400001.0
2008-11-25 12:40:00,122.98,123.27,122.965,123.205,3665400007.0
2008-11-25 12:45:00,123.205,123.205,123.03,123.06,2642800005.0
2008-11-25 12:50:00,123.06,123.145,123.05,123.075,2342600001.0
2008-11-25 12:55:00,123.075,123.09,122.895,122.94,2870000003.0
2008-11-25 13:00:00,122.94,123.115,122.91,123.015,2102700004.0
2008-11-25 13:05:00,123.02,123.08,122.92,122.98,1976600000.0
2008-11-25 13:10:00,122.98,123.295,122.96,123.23,2397200003.0
2008-11-25 13:15:00,123.225,123.28,123.165,123.215,3698999999.0
2008-11-25 13:20:00,123.215,123.29,123.125,123.21,3218600007.0
2008-11-25 13:25:00,123.21,123.41,123.175,123.345,2945800000.0
2008-11-25 13:30:00,123.34,123.43,123.295,123.375,2325200002.0
2008-11-25 13:35:00,123.38,123.42,123.245,123.265,4174399989.0
2008-11-25 13:40:00,123.265,123.545,123.255,123.535,4118000002.0
2008-11-25 13:45:00,123.54,123.955,123.54,123.91,3362699999.0
2008-11-25 13:50:00,123.91,124.0,123.82,123.97,2821700001.0
2008-11-25 13:55:00,123.97,124.1,123.82,123.955,3703999999.0
2008-11-25 14:00:00,123.95,124.04,123.94,123.945,2291999996.0
2008-11-25 14:05:00,123.945,123.945,123.68,123.69,2762800002.0
2008-11-25 14:10:00,123.685,123.72,123.565,123.69,3475400006.0
2008-11-25 14:15:00,123.69,123.755,123.65,123.65,3165400003.0
2008-11-25 14:20:00,123.65,123.675,123.57,123.6,2542800005.0
2008-11-25 14:25:00,123.62,123.715,123.485,123.485,3915599996.0
2008-11-25 14:30:00,123.485,123.59,123.45,123.57,3023800003.0
2008-11-25 14:35:00,123.57,123.67,123.52,123.64,2731000001.0
2008-11-25 14:40:00,123.645,123.655,123.38,123.395,2361800001.0
2008-11-25 14:45:00,123.405,123.435,122.815,123.06,4668200002.0
2008-11-25 14:50:00,123.06,123.17,122.97,123.17,3851800003.0
2008-11-25 14:55:00,123.17,123.21,123.095,123.095,2060200001.0
2008-11-25 15:00:00,123.09,123.16,122.8,122.9,2585399993.0
2008-11-25 15:05:00,122.9,122.965,122.72,122.9,3284899998.0
2008-11-25 15:10:00,122.9,123.05,122.89,122.985,2733800001.0
2008-11-25 15:15:00,122.985,123.99,122.98,123.99,4637000011.0
2008-11-25 15:20:00,123.99,124.265,123.915,123.965,3587400004.0
2008-11-25 15:25:00,123.955,124.125,123.945,124.1,2989100000.0
2008-11-25 15:30:00,124.105,124.745,124.1,124.745,3140400002.0
2008-11-25 15:35:00,124.745,125.045,124.74,124.93,2798200000.0
2008-11-25 15:40:00,124.93,125.145,124.71,125.085,3134400001.0
2008-11-25 15:45:00,125.095,125.375,124.935,124.935,3432200008.0
2008-11-25 15:50:00,124.945,125.005,124.725,124.825,3162000002.0
2008-11-25 15:55:00,124.825,125.375,124.825,125.08,2909199996.0
2008-11-25 16:00:00,125.075,125.275,124.995,125.04,3124200000.0
2008-11-25 16:05:00,125.04,125.255,124.995,125.245,3584199999.0
2008-11-25 16:10:00,125.245,125.78,125.245,125.7,3174599998.0
2008-11-25 16:15:00,125.705,125.92,125.6,125.76,3208400002.0
2008-11-25 16:20:00,125.76,125.855,125.41,125.665,3410600004.0
2008-11-25 16:25:00,125.665,125.745,125.365,125.52,3117099995.0
2008-11-25 16:30:00,125.52,125.545,125.165,125.205,3147400002.0
2008-11-25 16:35:00,125.21,125.21,124.83,124.85,3684000005.0
2008-11-25 16:40:00,124.85,125.015,124.635,124.69,3626399998.0
2008-11-25 16:45:00,124.69,124.875,124.525,124.81,3553199995.0
2008-11-25 16:50:00,124.81,124.995,124.65,124.655,3733200000.0
2008-11-25 16:55:00,124.655,124.655,124.165,124.325,3527199999.0
2008-11-25 17:00:00,124.355,124.735,124.355,124.59,3307799998.0
2008-11-25 17:05:00,124.59,125.055,124.585,125.02,2809000000.0
2008-11-25 17:10:00,125.005,125.075,124.575,124.77,2852800000.0
2008-11-25 17:15:00,124.765,124.765,124.245,124.36,3173399998.0
2008-11-25 17:20:00,124.365,124.555,124.34,124.39,2866700000.0
2008-11-25 17:25:00,124.385,124.71,124.385,124.67,2926200002.0
2008-11-25 17:30:00,124.67,124.715,124.42,124.485,2661400004.0
2008-11-25 17:35:00,124.485,124.53,124.175,124.175,2861400000.0
2008-11-25 17:40:00,124.18,124.215,123.775,123.845,3003000001.0
2008-11-25 17:45:00,123.84,123.845,123.445,123.495,2754200000.0
2008-11-25 17:50:00,123.495,123.705,123.465,123.53,3202399998.0
2008-11-25 17:55:00,123.53,124.085,123.53,124.085,2577199999.0
2008-11-25 18:00:00,124.075,124.15,123.855,123.91,2434000000.0
2008-11-25 18:05:00,123.92,123.925,123.205,123.355,3310199981.0
2008-11-25 18:10:00,123.355,123.655,123.32,123.655,2553000000.0
2008-11-25 18:15:00,123.665,123.89,123.465,123.715,2229400000.0
2008-11-25 18:20:00,123.72,123.975,123.655,123.955,2315999999.0
2008-11-25 18:25:00,123.945,124.2,123.925,124.095,2460000000.0
2008-11-25 18:30:00,124.095,124.245,123.975,124.01,2389999999.0
2008-11-25 18:35:00,124.01,124.315,123.92,124.16,2047400000.0
2008-11-25 18:40:00,124.16,124.48,124.12,124.395,2544999999.0
2008-11-25 18:45:00,124.4,124.565,124.38,124.535,3175000000.0
2008-11-25 18:50:00,124.535,124.625,124.29,124.605,3675399998.0
2008-11-25 18:55:00,124.605,124.73,124.475,124.51,2134599999.0
2008-11-25 19:00:00,124.515,124.615,124.325,124.33,2892200000.0
2008-11-25 19:05:00,124.325,124.34,124.165,124.265,3173200001.0
2008-11-25 19:10:00,124.265,124.31,123.925,124.0,2565600001.0
2008-11-25 19:15:00,124.0,124.125,123.82,123.9,2868200000.0
2008-11-25 19:20:00,123.89,123.925,123.415,123.495,2369900000.0
2008-11-25 19:25:00,123.48,123.61,123.4,123.575,2482200001.0
2008-11-25 19:30:00,123.57,123.675,123.505,123.585,1992800000.0
2008-11-25 19:35:00,123.59,124.025,123.56,123.89,2519600003.0
2008-11-25 19:40:00,123.895,123.975,123.795,123.86,2859200000.0
2008-11-25 19:45:00,123.86,123.86,123.535,123.545,3564600002.0
2008-11-25 19:50:00,123.545,123.56,123.245,123.33,2718400000.0
2008-11-25 19:55:00,123.345,123.72,123.245,123.515,4439800002.0
2008-11-25 20:00:00,123.505,123.605,123.105,123.115,3367000004.0
2008-11-25 20:05:00,123.105,123.61,123.1,123.6,3114199998.0
2008-11-25 20:10:00,123.6,123.84,123.58,123.62,3223600000.0
2008-11-25 20:15:00,123.615,123.815,123.41,123.795,2686400000.0
2008-11-25 20:20:00,123.795,124.05,123.79,123.835,3120800001.0
2008-11-25 20:25:00,123.835,124.325,123.835,124.14,2884400001.0
2008-11-25 20:30:00,124.145,124.465,124.145,124.345,3421199999.0
2008-11-25 20:35:00,124.355,124.545,124.315,124.435,2651400000.0
2008-11-25 20:40:00,124.44,124.485,124.19,124.19,3220400012.0
2008-11-25 20:45:00,124.19,124.405,124.175,124.3,3355800000.0
2008-11-25 20:50:00,124.3,124.465,124.165,124.35,3164300001.0
2008-11-25 20:55:00,124.335,124.4,124.04,124.055,3852400001.0
2008-11-25 21:00:00,124.055,124.28,123.985,124.22,3828200001.0
2008-11-25 21:05:00,124.22,124.26,123.9,123.925,3849800009.0
2008-11-25 21:10:00,123.94,124.05,123.72,123.88,3602600002.0
2008-11-25 21:15:00,123.88,123.955,123.57,123.92,3374800000.0
2008-11-25 21:20:00,123.92,123.925,123.795,123.91,2497600000.0
2008-11-25 21:25:00,123.91,123.965,123.81,123.82,2926800003.0
2008-11-25 21:30:00,123.815,124.025,123.795,123.95,2985000000.0
2008-11-25 21:35:00,123.95,124.155,123.865,124.1,2813600001.0
2008-11-25 21:40:00,124.105,124.12,123.995,124.075,2166400000.0
2008-11-25 21:45:00,124.075,124.16,123.97,124.095,3162600002.0
2008-11-25 21:50:00,124.1,124.265,124.0,124.215,3273200000.0
2008-11-25 21:55:00,124.21,124.63,124.19,124.49,3073400000.0
2008-11-25 22:00:00,124.49,124.885,124.49,124.84,4571600003.0
2008-11-25 22:05:00,124.845,125.035,124.505,124.545,4335599980.0
2008-11-25 22:10:00,124.545,124.835,124.52,124.835,3468700001.0
2008-11-25 22:15:00,124.83,124.915,124.695,124.845,3998600000.0
2008-11-25 22:20:00,124.845,124.845,124.48,124.615,4319400001.0
2008-11-25 22:25:00,124.615,124.775,124.495,124.725,3079000000.0
2008-11-25 22:30:00,124.725,124.835,124.65,124.7,3050399999.0
2008-11-25 22:35:00,124.71,125.06,124.7,124.93,3504300001.0
2008-11-25 22:40:00,124.93,125.18,124.915,125.105,2715600000.0
2008-11-25 22:45:00,125.105,125.155,124.805,124.97,3811000001.0
2008-11-25 22:50:00,124.97,125.095,124.78,124.805,2564800000.0
2008-11-25 22:55:00,124.81,124.825,124.645,124.745,2588300001.0
2008-11-25 23:00:00,124.745,124.81,124.64,124.77,1524600002.0
2008-11-25 23:05:00,124.78,124.81,124.65,124.66,1456799996.0
2008-11-25 23:10:00,124.66,124.66,124.445,124.49,2151399998.0
2008-11-25 23:15:00,124.49,124.505,124.39,124.41,875200000.0
2008-11-25 23:20:00,124.415,124.415,124.29,124.325,1994200000.0
2008-11-25 23:25:00,124.305,124.315,124.155,124.165,1446000000.0
2008-11-25 23:30:00,124.17,124.305,124.015,124.305,1879600000.0
2008-11-25 23:35:00,124.31,124.455,124.31,124.445,1700200000.0
2008-11-25 23:40:00,124.435,124.44,124.4,124.435,1262000002.0
2008-11-25 23:45:00,124.44,124.465,124.405,124.43,470000000.0
2008-11-25 23:50:00,124.43,124.5,124.42,124.475,322200000.0
2008-11-25 23:55:00,124.465,124.465,124.395,124.405,300000000.0
2008-11-26 00:00:00,124.405,124.5,124.4,124.475,489000000.0
2008-11-26 00:05:00,124.495,124.495,124.385,124.385,209600000.0
2008-11-26 00:10:00,124.4,124.495,124.395,124.47,377800000.0
2008-11-26 00:15:00,124.475,124.5,124.34,124.46,720400001.0
2008-11-26 00:20:00,124.43,124.49,124.415,124.435,343000000.0
2008-11-26 00:25:00,124.445,124.455,124.325,124.445,849200001.0
2008-11-26 00:30:00,124.445,124.45,124.375,124.405,2979399994.0
2008-11-26 00:35:00,124.405,124.41,124.315,124.36,1074600000.0
2008-11-26 00:40:00,124.365,124.365,124.285,124.295,362400000.0
2008-11-26 00:45:00,124.295,124.4,124.295,124.39,691800000.0
2008-11-26 00:50:00,124.385,124.415,124.345,124.36,339600000.0
2008-11-26 00:55:00,124.36,124.41,124.325,124.385,687100000.0
2008-11-26 01:00:00,124.405,124.475,124.26,124.27,1461800002.0
2008-11-26 01:05:00,124.27,124.27,124.19,124.2,603400000.0
2008-11-26 01:10:00,124.2,124.265,124.2,124.265,235600000.0
2008-11-26 01:15:00,124.265,124.28,124.225,124.25,565400000.0
2008-11-26 01:20:00,124.245,124.265,124.2,124.205,1122200001.0
2008-11-26 01:25:00,124.205,124.25,124.125,124.23,1041600001.0
2008-11-26 01:30:00,124.24,124.265,124.195,124.225,1092800001.0
2008-11-26 01:35:00,124.225,124.415,124.21,124.41,2077200003.0
2008-11-26 01:40:00,124.41,124.515,124.385,124.46,1815399996.0
2008-11-26 01:45:00,124.46,124.59,124.45,124.59,1732999999.0
2008-11-26 01:50:00,124.59,124.6,124.44,124.45,1754999999.0
2008-11-26 01:55:00,124.45,124.47,124.355,124.38,1158400000.0
2008-11-26 02:00:00,124.38,124.41,124.28,124.36,2146200000.0
2008-11-26 02:05:00,124.36,124.38,124.165,124.18,1640000000.0
2008-11-26 02:10:00,124.18,124.19,124.015,124.05,1303700000.0
2008-11-26 02:15:00,124.05,124.055,123.76,123.815,1750699992.0
2008-11-26 02:20:00,123.815,123.84,123.605,123.605,2094800000.0
2008-11-26 02:25:00,123.61,123.645,123.325,123.6,2083800000.0
2008-11-26 02:30:00,123.605,123.765,123.49,123.7,2245399995.0
2008-11-26 02:35:00,123.695,123.825,123.62,123.81,1847800000.0
2008-11-26 02:40:00,123.815,123.885,123.64,123.67,1803000003.0
2008-11-26 02:45:00,123.67,123.83,123.63,123.695,1625400000.0
2008-11-26 02:50:00,123.685,123.71,123.48,123.485,1764800000.0
2008-11-26 02:55:00,123.495,123.775,123.495,123.73,1629400000.0
2008-11-26 03:00:00,123.735,123.85,123.715,123.77,1213600000.0
2008-11-26 03:05:00,123.78,123.795,123.66,123.67,1183400000.0
2008-11-26 03:10:00,123.67,123.79,123.66,123.73,736400000.0
2008-11-26 03:15:00,123.72,123.74,123.65,123.7,996800000.0
2008-11-26 03:20:00,123.7,123.725,123.6,123.605,1399600000.0
2008-11-26 03:25:00,123.6,123.665,123.6,123.655,455000000.0
2008-11-26 03:30:00,123.65,123.675,123.53,123.575,941000000.0
2008-11-26 03:35:00,123.585,123.65,123.535,123.56,939600000.0
2008-11-26 03:40:00,123.555,123.645,123.555,123.6,755600000.0
2008-11-26 03:45:00,123.6,123.7,123.6,123.68,822400002.0
2008-11-26 03:50:00,123.68,123.89,123.67,123.85,1826000000.0
2008-11-26 03:55:00,123.85,123.85,123.72,123.775,1870600001.0
2008-11-26 04:00:00,123.78,123.835,123.73,123.82,1117999999.0
2008-11-26 04:05:00,123.81,123.82,123.75,123.8,1670000000.0
2008-11-26 04:10:00,123.795,123.81,123.73,123.74,947800000.0
2008-11-26 04:15:00,123.74,123.845,123.74,123.845,986400000.0
2008-11-26 04:20:00,123.845,123.925,123.8,123.82,1301000006.0
2008-11-26 04:25:00,123.82,123.84,123.75,123.825,1436199999.0
2008-11-26 04:30:00,123.825,123.84,123.74,123.745,982200000.0
2008-11-26 04:35:00,123.745,123.755,123.66,123.69,1212200000.0
2008-11-26 04:40:00,123.69,123.71,123.68,123.695,496400000.0
2008-11-26 04:45:00,123.685,123.72,123.605,123.62,626400000.0
2008-11-26 04:50:00,123.62,123.63,123.53,123.595,1130600001.0
2008-11-26 04:55:00,123.585,123.605,123.495,123.6,734800000.0
2008-11-26 05:00:00,123.6,123.605,123.545,123.59,929000000.0
2008-11-26 05:05:00,123.585,123.63,123.55,123.615,825200000.0
2008-11-26 05:10:00,123.61,123.61,123.38,123.43,2158799988.0
2008-11-26 05:15:00,123.43,123.465,123.1,123.16,1545600000.0
2008-11-26 05:20:00,123.155,123.355,123.145,123.34,1247800000.0
2008-11-26 05:25:00,123.335,123.345,123.2,123.25,822200000.0
2008-11-26 05:30:00,123.25,123.445,123.25,123.365,1311000000.0
2008-11-26 05:35:00,123.37,123.435,123.365,123.38,678200000.0
2008-11-26 05:40:00,123.375,123.555,123.365,123.53,914600001.0
2008-11-26 05:45:00,123.54,123.55,123.25,123.29,1978800001.0
2008-11-26 05:50:00,123.285,123.425,123.285,123.36,1276999997.0
2008-11-26 05:55:00,123.36,123.39,123.215,123.25,1462399995.0
2008-11-26 06:00:00,123.25,123.33,123.23,123.235,924800000.0
2008-11-26 06:05:00,123.235,123.35,123.235,123.32,1093799999.0
2008-11-26 06:10:00,123.32,123.46,123.315,123.43,1630599999.0
2008-11-26 06:15:00,123.425,123.5,123.39,123.475,1143400000.0
2008-11-26 06:20:00,123.475,123.65,123.47,123.56,1342800000.0
2008-11-26 06:25:00,123.56,123.57,123.44,123.5,2044599999.0
2008-11-26 06:30:00,123.515,123.685,123.505,123.635,931000000.0
2008-11-26 06:35:00,123.635,123.635,123.51,123.565,1978800001.0
2008-11-26 06:40:00,123.565,123.575,123.41,123.51,2127599999.0
2008-11-26 06:45:00,123.51,123.51,123.42,123.49,1443199999.0
2008-11-26 06:50:00,123.49,123.51,123.46,123.5,1008199999.0
2008-11-26 06:55:00,123.505,123.555,123.49,123.55,2045399996.0
2008-11-26 07:00:00,123.55,123.605,123.515,123.535,2047600000.0
2008-11-26 07:05:00,123.53,123.535,123.435,123.455,1245600000.0
2008-11-26 07:10:00,123.46,123.47,123.15,123.165,1710400002.0
2008-11-26 07:15:00,123.165,123.26,123.08,123.19,2449000006.0
2008-11-26 07:20:00,123.19,123.345,123.18,123.295,746600000.0
2008-11-26 07:25:00,123.29,123.365,123.235,123.275,931400000.0
2008-11-26 07:30:00,123.275,123.29,123.1,123.2,924400000.0
2008-11-26 07:35:00,123.2,123.325,123.2,123.29,813400000.0
2008-11-26 07:40:00,123.29,123.415,123.26,123.4,474200000.0
2008-11-26 07:45:00,123.4,123.43,123.35,123.42,1337400000.0
2008-11-26 07:50:00,123.42,123.43,123.34,123.34,1014400001.0
2008-11-26 07:55:00,123.34,123.525,123.34,123.49,1284800000.0
2008-11-26 08:00:00,123.475,123.475,123.36,123.42,1816800000.0
2008-11-26 08:05:00,123.43,123.43,123.09,123.21,2568200001.0
2008-11-26 08:10:00,123.21,123.28,123.15,123.16,2437599998.0
2008-11-26 08:15:00,123.165,123.175,123.025,123.105,2433799999.0
2008-11-26 08:20:00,123.105,123.14,123.06,123.14,979400000.0
2008-11-26 08:25:00,123.13,123.25,123.12,123.25,2120000005.0
2008-11-26 08:30:00,123.25,123.46,123.185,123.42,3499599999.0
2008-11-26 08:35:00,123.43,123.52,123.195,123.195,3219200002.0
2008-11-26 08:40:00,123.195,123.21,123.075,123.1,1809000000.0
2008-11-26 08:45:00,123.11,123.22,123.1,123.115,2696800000.0
2008-11-26 08:50:00,123.115,123.185,123.095,123.17,2441000001.0
2008-11-26 08:55:00,123.17,123.275,123.155,123.275,3123599999.0
2008-11-26 09:00:00,123.27,123.385,123.205,123.25,1739800002.0
2008-11-26 09:05:00,123.25,123.25,122.895,122.98,3413200001.0
2008-11-26 09:10:00,122.98,122.99,122.84,122.89,3243400001.0
2008-11-26 09:15:00,122.89,123.1,122.86,123.07,3543600000.0
2008-11-26 09:20:00,123.055,123.175,122.99,123.07,3348199999.0
2008-11-26 09:25:00,123.065,123.365,123.055,123.365,3685999998.0
2008-11-26 09:30:00,123.365,123.365,123.065,123.1,3117499996.0
2008-11-26 09:35:00,123.095,123.28,122.945,123.23,4098000004.0
2008-11-26 09:40:00,123.19,123.275,123.06,123.185,2637000002.0
2008-11-26 09:45:00,123.19,123.205,123.075,123.18,3025200003.0
2008-11-26 09:50:00,123.175,123.175,122.88,122.915,2650000001.0
2008-11-26 09:55:00,122.915,123.01,122.875,122.97,2405399999.0
2008-11-26 10:00:00,122.97,123.025,122.85,122.935,2845000005.0
2008-11-26 10:05:00,122.94,123.305,122.925,123.08,3863299999.0
2008-11-26 10:10:00,123.085,123.135,122.825,123.1,2744899999.0
2008-11-26 10:15:00,123.095,123.145,122.91,122.93,2965000003.0
2008-11-26 10:20:00,122.93,123.285,122.93,123.26,2247599997.0
2008-11-26 10:25:00,123.255,123.3,123.18,123.22,2459999999.0
2008-11-26 10:30:00,123.22,123.315,123.065,123.11,2056200001.0
2008-11-26 10:35:00,123.11,123.13,122.995,123.02,2012600000.0
2008-11-26 10:40:00,123.02,123.325,123.01,123.28,2483399994.0
2008-11-26 10:45:00,123.27,123.57,123.27,123.45,2930800006.0
2008-11-26 10:50:00,123.46,123.75,123.41,123.62,2633800002.0
2008-11-26 10:55:00,123.625,123.835,123.55,123.79,2549600000.0
2008-11-26 11:00:00,123.785,124.055,123.77,123.9,3133600001.0
2008-11-26 11:05:00,123.89,123.89,123.62,123.71,3512700000.0
2008-11-26 11:10:00,123.7,123.8,123.49,123.58,3935400011.0
2008-11-26 11:15:00,123.58,123.645,123.42,123.545,4671200003.0
2008-11-26 11:20:00,123.54,123.83,123.51,123.785,3519800010.0
2008-11-26 11:25:00,123.795,123.825,123.705,123.775,2644799999.0
2008-11-26 11:30:00,123.775,123.935,123.76,123.91,3663999993.0
2008-11-26 11:35:00,123.91,123.925,123.57,123.575,3408399999.0
2008-11-26 11:40:00,123.58,123.68,123.55,123.61,3277000003.0
2008-11-26 11:45:00,123.605,123.69,123.52,123.57,2893400000.0
2008-11-26 11:50:00,123.575,123.67,123.455,123.5,2679800001.0
2008-11-26 11:55:00,123.45,123.575,123.38,123.5,3245800002.0
2008-11-26 12:00:00,123.5,123.6,123.2,123.345,3976400003.0
2008-11-26 12:05:00,123.345,123.41,123.2,123.22,3006000000.0
2008-11-26 12:10:00,123.22,123.26,123.08,123.18,3643400002.0
2008-11-26 12:15:00,123.18,123.495,123.16,123.38,3145800007.0
2008-11-26 12:20:00,123.395,123.525,123.33,123.49,2384599998.0
2008-11-26 12:25:00,123.49,123.525,123.385,123.47,4055399994.0
2008-11-26 12:30:00,123.47,123.555,123.39,123.4,3344000000.0
2008-11-26 12:35:00,123.395,123.605,123.39,123.39,3841800005.0
2008-11-26 12:40:00,123.39,123.53,123.33,123.46,3609800003.0
2008-11-26 12:45:00,123.46,123.46,123.295,123.41,2004400000.0
2008-11-26 12:50:00,123.42,123.45,123.365,123.395,3447200007.0
2008-11-26 12:55:00,123.4,123.53,123.4,123.465,3476999995.0
2008-11-26 13:00:00,123.475,123.515,123.42,123.48,3272600002.0
2008-11-26 13:05:00,123.495,123.53,123.395,123.42,2171600000.0
2008-11-26 13:10:00,123.42,123.48,123.375,123.455,2203200005.0
2008-11-26 13:15:00,123.46,123.59,123.45,123.49,2552799998.0
2008-11-26 13:20:00,123.485,123.51,123.36,123.445,2135200009.0
2008-11-26 13:25:00,123.45,123.47,123.305,123.33,3299800003.0
2008-11-26 13:30:00,123.33,123.46,123.29,123.44,2404600003.0
2008-11-26 13:35:00,123.45,123.65,123.43,123.535,3616500016.0
2008-11-26 13:40:00,123.535,123.605,123.465,123.47,3167800001.0
2008-11-26 13:45:00,123.465,123.49,123.385,123.385,2400200001.0
2008-11-26 13:50:00,123.385,123.405,123.225,123.37,2952200007.0
2008-11-26 13:55:00,123.365,123.59,123.34,123.58,4092600012.0
2008-11-26 14:00:00,123.59,123.74,123.56,123.66,4387400008.0
2008-11-26 14:05:00,123.66,123.72,123.605,123.72,4210500007.0
2008-11-26 14:10:00,123.71,123.71,123.41,123.44,4101400016.0
2008-11-26 14:15:00,123.44,123.49,123.365,123.49,2223600003.0
2008-11-26 14:20:00,123.5,123.58,123.385,123.52,2720800006.0
2008-11-26 14:25:00,123.52,123.57,123.445,123.48,4634600012.0
2008-11-26 14:30:00,123.48,123.615,123.36,123.375,3524600013.0
2008-11-26 14:35:00,123.38,123.4,123.03,123.055,4073199996.0
2008-11-26 14:40:00,123.065,123.25,123.05,123.25,4066000010.0
2008-11-26 14:45:00,123.25,123.255,122.885,123.045,2076600003.0
2008-11-26 14:50:00,123.035,123.11,122.915,122.95,3280800002.0
2008-11-26 14:55:00,122.95,123.14,122.895,122.92,4362000004.0
2008-11-26 15:00:00,122.915,123.07,122.79,123.05,2950800002.0
2008-11-26 15:05:00,123.05,123.2,123.05,123.18,2673400000.0
2008-11-26 15:10:00,123.18,123.19,123.04,123.115,3111999989.0
2008-11-26 15:15:00,123.115,123.12,123.02,123.02,3247600002.0
2008-11-26 15:20:00,123.02,123.105,122.875,123.04,2314200004.0
2008-11-26 15:25:00,123.04,123.085,122.955,123.05,4016800000.0
2008-11-26 15:30:00,123.04,123.155,122.555,122.94,4944600004.0
2008-11-26 15:35:00,122.945,123.13,122.83,123.095,6639200012.0
2008-11-26 15:40:00,123.095,123.495,123.095,123.45,6357199995.0
2008-11-26 15:45:00,123.44,123.655,123.35,123.635,5609200003.0
2008-11-26 15:50:00,123.625,123.63,123.355,123.39,3772599999.0
2008-11-26 15:55:00,123.395,123.465,123.28,123.36,3509299996.0
2008-11-26 16:00:00,123.36,123.5,123.355,123.38,4811599999.0
2008-11-26 16:05:00,123.375,123.565,123.365,123.45,4096600005.0
2008-11-26 16:10:00,123.45,123.54,123.25,123.25,4033199996.0
2008-11-26 16:15:00,123.25,123.33,123.21,123.285,3293199983.0
2008-11-26 16:20:00,123.29,123.43,123.1,123.145,3290600004.0
2008-11-26 16:25:00,123.155,123.22,123.1,123.13,2956000005.0
2008-11-26 16:30:00,123.135,123.22,122.81,123.01,3548999999.0
2008-11-26 16:35:00,123.01,123.21,122.88,122.98,4341999991.0
2008-11-26 16:40:00,122.965,123.13,122.715,122.81,4931799995.0
2008-11-26 16:45:00,122.81,123.08,122.795,123.07,3415999998.0
2008-11-26 16:50:00,123.07,123.255,123.0,123.18,3926499996.0
2008-11-26 16:55:00,123.17,123.32,123.12,123.17,3714100002.0
2008-11-26 17:00:00,123.17,123.28,123.035,123.165,3237699998.0
2008-11-26 17:05:00,123.16,123.17,122.925,122.99,3288799998.0
2008-11-26 17:10:00,122.985,123.055,122.645,122.76,3033200002.0
2008-11-26 17:15:00,122.755,123.125,122.755,123.06,2570799999.0
2008-11-26 17:20:00,123.06,123.17,122.895,122.92,2876600000.0
2008-11-26 17:25:00,122.935,123.145,122.915,123.03,4351699998.0
2008-11-26 17:30:00,123.03,123.08,122.76,122.77,2089799997.0
2008-11-26 17:35:00,122.77,122.77,121.925,122.305,3977499990.0
2008-11-26 17:40:00,122.31,122.32,122.05,122.26,3607399995.0
2008-11-26 17:45:00,122.27,122.365,122.115,122.17,3338400001.0
2008-11-26 17:50:00,122.175,122.655,122.13,122.44,3135099998.0
2008-11-26 17:55:00,122.44,122.7,122.44,122.525,4082599997.0
2008-11-26 18:00:00,122.525,122.545,122.16,122.17,3603400003.0
2008-11-26 18:05:00,122.17,122.45,122.02,122.14,4017199998.0
2008-11-26 18:10:00,122.14,122.82,122.14,122.73,3747300001.0
2008-11-26 18:15:00,122.735,122.91,122.53,122.71,3103100000.0
2008-11-26 18:20:00,122.71,122.93,122.68,122.88,4570200027.0
2008-11-26 18:25:00,122.89,122.93,122.64,122.67,4347100001.0
2008-11-26 18:30:00,122.67,122.85,122.285,122.4,3864399997.0
2008-11-26 18:35:00,122.4,122.485,122.23,122.385,4292000006.0
2008-11-26 18:40:00,122.385,122.625,122.38,122.525,4417800003.0
2008-11-26 18:45:00,122.52,122.7,122.395,122.695,4077599998.0
2008-11-26 18:50:00,122.695,122.72,122.405,122.49,3083400000.0
2008-11-26 18:55:00,122.49,122.645,122.395,122.445,2198999998.0
2008-11-26 19:00:00,122.445,122.51,122.275,122.46,2268800000.0
2008-11-26 19:05:00,122.455,122.56,122.365,122.47,3525400000.0
2008-11-26 19:10:00,122.47,122.49,122.39,122.43,2677100000.0
2008-11-26 19:15:00,122.43,122.465,122.365,122.405,2397599998.0
2008-11-26 19:20:00,122.41,122.695,122.41,122.63,3017799990.0
2008-11-26 19:25:00,122.63,122.875,122.52,122.825,2521399999.0
2008-11-26 19:30:00,122.85,123.08,122.775,123.075,3379799998.0
2008-11-26 19:35:00,123.07,123.135,122.99,123.0,2143600000.0
2008-11-26 19:40:00,123.0,123.155,123.0,123.13,2373399992.0
2008-11-26 19:45:00,123.13,123.29,123.12,123.2,2520799997.0
2008-11-26 19:50:00,123.2,123.355,123.2,123.205,4360999999.0
2008-11-26 19:55:00,123.205,123.24,122.92,122.96,2407799989.0
2008-11-26 20:00:00,122.96,123.2,122.96,123.185,3203399971.0
2008-11-26 20:05:00,123.185,123.41,123.15,123.185,4351399998.0
2008-11-26 20:10:00,123.18,123.22,123.105,123.135,2564400000.0
2008-11-26 20:15:00,123.13,123.185,123.105,123.14,1654600000.0
2008-11-26 20:20:00,123.145,123.26,122.955,123.02,4105400000.0
2008-11-26 20:25:00,123.01,123.135,122.885,123.09,3008200001.0
2008-11-26 20:30:00,123.09,123.11,122.865,122.88,3712800000.0
2008-11-26 20:35:00,122.87,122.97,122.805,122.955,4519600003.0
2008-11-26 20:40:00,122.955,122.96,122.735,122.935,4744200000.0
2008-11-26 20:45:00,122.935,123.08,122.91,122.955,4469600004.0
2008-11-26 20:50:00,122.97,123.14,122.95,122.955,3297600001.0
2008-11-26 20:55:00,122.965,123.05,122.955,123.01,2973600001.0
2008-11-26 21:00:00,123.01,123.01,122.795,122.9,2618200004.0
2008-11-26 21:05:00,122.895,123.0,122.885,122.99,3986800001.0
2008-11-26 21:10:00,122.995,123.05,122.965,123.04,2025600001.0
2008-11-26 21:15:00,123.015,123.17,123.005,123.14,4189000002.0
2008-11-26 21:20:00,123.135,123.26,123.02,123.235,2924599997.0
2008-11-26 21:25:00,123.245,123.255,123.13,123.13,3247800000.0
2008-11-26 21:30:00,123.145,123.385,123.14,123.28,3321200000.0
2008-11-26 21:35:00,123.28,123.34,123.25,123.25,2373200000.0
2008-11-26 21:40:00,123.25,123.63,123.245,123.525,3523999997.0
2008-11-26 21:45:00,123.525,123.53,123.465,123.49,2605400000.0
2008-11-26 21:50:00,123.495,123.525,123.445,123.48,2750600002.0
2008-11-26 21:55:00,123.48,123.53,123.42,123.455,596600000.0
2008-11-26 22:00:00,123.475,123.51,123.425,123.465,1053599998.0
2008-11-26 22:05:00,123.485,123.515,123.44,123.45,831000001.0
2008-11-26 22:10:00,123.445,123.795,123.44,123.725,1940600000.0
2008-11-26 22:15:00,123.72,123.73,123.505,123.55,1819399983.0
2008-11-26 22:20:00,123.55,123.59,123.47,123.56,1034200000.0
2008-11-26 22:25:00,123.575,123.6,123.545,123.595,802400000.0
2008-11-26 22:30:00,123.595,123.685,123.55,123.66,885000000.0
2008-11-26 22:35:00,123.66,123.705,123.525,123.53,1784599999.0
2008-11-26 22:40:00,123.53,123.57,123.39,123.39,1142000000.0
2008-11-26 22:45:00,123.4,123.4,123.325,123.36,1348800000.0
2008-11-26 22:50:00,123.36,123.36,123.205,123.23,1043600000.0
2008-11-26 22:55:00,123.235,123.395,123.235,123.35,1077000000.0
2008-11-26 23:00:00,123.35,123.355,123.25,123.25,1127800000.0
2008-11-26 23:05:00,123.25,123.33,123.19,123.29,972600000.0
2008-11-26 23:10:00,123.28,123.31,123.27,123.29,544199998.0
2008-11-26 23:15:00,123.29,123.29,123.195,123.23,2628600009.0
2008-11-26 23:20:00,123.22,123.235,123.19,123.19,475800000.0
2008-11-26 23:25:00,123.19,123.24,123.185,123.215,1190200000.0
2008-11-26 23:30:00,123.21,123.25,123.195,123.21,411600000.0
2008-11-26 23:35:00,123.21,123.215,123.155,123.16,565600000.0
2008-11-26 23:40:00,123.17,123.2,122.99,123.0,1216000001.0
2008-11-26 23:45:00,123.0,123.03,123.0,123.03,457000000.0
2008-11-26 23:50:00,123.03,123.195,123.03,123.155,820800001.0
2008-11-26 23:55:00,123.165,123.275,123.135,123.19,1370200000.0
2008-11-27 00:00:00,123.185,123.185,123.09,123.14,306800000.0
2008-11-27 00:05:00,123.135,123.135,123.065,123.065,313000000.0
2008-11-27 00:10:00,123.075,123.075,123.035,123.05,228000000.0
2008-11-27 00:15:00,123.05,123.065,122.91,122.93,180200000.0
2008-11-27 00:20:00,123.05,123.085,123.05,123.05,189600001.0
2008-11-27 00:25:00,123.05,123.09,123.045,123.045,354600000.0
2008-11-27 00:30:00,123.05,123.135,123.045,123.125,384000000.0
2008-11-27 00:35:00,123.135,123.14,122.845,122.865,1723700002.0
2008-11-27 00:40:00,122.87,122.95,122.855,122.895,825599999.0
2008-11-27 00:45:00,122.89,122.92,122.88,122.905,617399995.0
2008-11-27 00:50:00,122.895,122.895,122.82,122.845,767800000.0
2008-11-27 00:55:00,122.845,122.895,122.8,122.855,628000000.0
2008-11-27 01:00:00,122.855,122.865,122.79,122.86,225000000.0
2008-11-27 01:05:00,122.85,122.88,122.795,122.8,672800003.0
2008-11-27 01:10:00,122.795,122.88,122.795,122.875,427800000.0
2008-11-27 01:15:00,122.88,122.93,122.875,122.93,496600000.0
2008-11-27 01:20:00,122.945,123.155,122.945,123.1,2452500002.0
2008-11-27 01:25:00,123.1,123.165,123.1,123.15,1000200000.0
2008-11-27 01:30:00,123.155,123.185,123.13,123.16,1065400001.0
2008-11-27 01:35:00,123.16,123.165,123.065,123.07,750599999.0
2008-11-27 01:40:00,123.07,123.195,123.04,123.18,701399999.0
2008-11-27 01:45:00,123.165,123.17,123.045,123.15,907400001.0
2008-11-27 01:50:00,123.15,123.205,123.135,123.145,557200000.0
2008-11-27 01:55:00,123.145,123.34,123.145,123.31,964000000.0
2008-11-27 02:00:00,123.31,123.4,123.23,123.395,1123400000.0
2008-11-27 02:05:00,123.395,123.51,123.385,123.47,1041199999.0
2008-11-27 02:10:00,123.47,123.545,123.445,123.51,1178600001.0
2008-11-27 02:15:00,123.51,123.52,123.43,123.51,1343199999.0
2008-11-27 02:20:00,123.51,123.55,123.29,123.31,1393200001.0
2008-11-27 02:25:00,123.31,123.39,123.255,123.27,1037600000.0
2008-11-27 02:30:00,123.27,123.3,123.09,123.16,2233599999.0
2008-11-27 02:35:00,123.16,123.165,123.08,123.12,1214000000.0
2008-11-27 02:40:00,123.14,123.14,122.89,122.9,1308000000.0
2008-11-27 02:45:00,122.9,123.02,122.9,122.945,1509100000.0
2008-11-27 02:50:00,122.945,123.0,122.835,122.845,1495599999.0
2008-11-27 02:55:00,122.845,123.075,122.805,123.05,2164000005.0
2008-11-27 03:00:00,123.065,123.17,123.065,123.155,866799998.0
2008-11-27 03:05:00,123.155,123.155,123.07,123.12,1136800000.0
2008-11-27 03:10:00,123.12,123.165,123.095,123.145,754200000.0
2008-11-27 03:15:00,123.145,123.175,123.075,123.11,2033600000.0
2008-11-27 03:20:00,123.11,123.14,123.085,123.135,700000000.0
2008-11-27 03:25:00,123.135,123.14,123.115,123.115,456200000.0
2008-11-27 03:30:00,123.125,123.165,123.115,123.165,528999997.0
2008-11-27 03:35:00,123.165,123.26,123.165,123.24,1038600001.0
2008-11-27 03:40:00,123.255,123.255,123.165,123.22,1446999999.0
2008-11-27 03:45:00,123.22,123.22,123.115,123.15,2265000001.0
2008-11-27 03:50:00,123.15,123.15,123.025,123.07,2140400000.0
2008-11-27 03:55:00,123.07,123.07,122.945,122.96,1520599996.0
2008-11-27 04:00:00,122.96,122.975,122.91,122.95,1721400003.0
2008-11-27 04:05:00,122.95,122.95,122.895,122.93,879600000.0
2008-11-27 04:10:00,122.95,122.965,122.895,122.905,1142399999.0
2008-11-27 04:15:00,122.905,122.915,122.815,122.865,1558800004.0
2008-11-27 04:20:00,122.855,122.885,122.815,122.86,857600001.0
2008-11-27 04:25:00,122.85,122.935,122.81,122.9,1455999990.0
2008-11-27 04:30:00,122.905,123.095,122.9,123.05,1197999999.0
2008-11-27 04:35:00,123.05,123.06,122.985,122.995,863399999.0
2008-11-27 04:40:00,122.98,123.0,122.935,122.975,724400000.0
2008-11-27 04:45:00,122.975,122.995,122.95,122.965,725200000.0
2008-11-27 04:50:00,122.955,122.97,122.955,122.965,397199998.0
2008-11-27 04:55:00,122.97,123.01,122.955,122.98,1291799999.0
2008-11-27 05:00:00,122.975,123.025,122.86,123.015,302600000.0
2008-11-27 05:05:00,123.025,123.045,123.01,123.025,197400000.0
2008-11-27 05:10:00,123.03,123.045,122.985,123.01,197000000.0
2008-11-27 05:15:00,123.01,123.025,122.97,123.02,254400000.0
2008-11-27 05:20:00,123.03,123.19,123.015,123.17,1269999999.0
2008-11-27 05:25:00,123.165,123.185,123.05,123.075,1204400000.0
2008-11-27 05:30:00,123.075,123.12,123.01,123.03,671000000.0
2008-11-27 05:35:00,123.03,123.045,122.97,122.97,783399996.0
2008-11-27 05:40:00,122.97,122.995,122.82,122.925,2032000000.0
2008-11-27 05:45:00,122.925,123.01,122.86,122.87,2768600007.0
2008-11-27 05:50:00,122.87,122.95,122.795,122.95,2582200005.0
2008-11-27 05:55:00,122.95,122.95,122.8,122.925,2897600014.0
2008-11-27 06:00:00,122.925,122.96,122.785,122.795,2329000002.0
2008-11-27 06:05:00,122.795,122.92,122.795,122.81,1963300005.0
2008-11-27 06:10:00,122.805,122.83,122.75,122.76,2171800001.0
2008-11-27 06:15:00,122.76,122.795,122.685,122.73,1948600004.0
2008-11-27 06:20:00,122.74,122.805,122.715,122.79,2328200000.0
2008-11-27 06:25:00,122.79,122.795,122.735,122.765,1051600001.0
2008-11-27 06:30:00,122.77,122.865,122.76,122.865,867600000.0
2008-11-27 06:35:00,122.865,122.865,122.81,122.855,1278999999.0
2008-11-27 06:40:00,122.855,122.875,122.82,122.84,336000001.0
2008-11-27 06:45:00,122.835,122.935,122.835,122.925,1469200000.0
2008-11-27 06:50:00,122.92,122.94,122.9,122.925,828400000.0
2008-11-27 06:55:00,122.925,122.925,122.81,122.83,1084199999.0
2008-11-27 07:00:00,122.83,122.84,122.75,122.785,931000000.0
2008-11-27 07:05:00,122.79,122.795,122.72,122.725,791600000.0
2008-11-27 07:10:00,122.725,122.83,122.685,122.81,1603200000.0
2008-11-27 07:15:00,122.81,122.89,122.74,122.795,2038400002.0
2008-11-27 07:20:00,122.795,122.825,122.725,122.805,1023800001.0
2008-11-27 07:25:00,122.8,122.8,122.73,122.75,1126200003.0
2008-11-27 07:30:00,122.75,122.795,122.73,122.785,617800002.0
2008-11-27 07:35:00,122.785,122.855,122.77,122.77,1272800000.0
2008-11-27 07:40:00,122.765,122.81,122.765,122.775,770000000.0
2008-11-27 07:45:00,122.775,122.805,122.745,122.77,911000000.0
2008-11-27 07:50:00,122.76,122.775,122.745,122.775,710000000.0
2008-11-27 07:55:00,122.775,122.88,122.76,122.88,1258800001.0
2008-11-27 08:00:00,122.88,122.985,122.84,122.965,1451399999.0
2008-11-27 08:05:00,122.97,122.97,122.87,122.9,2044600003.0
2008-11-27 08:10:00,122.9,123.1,122.895,123.1,2882200014.0
2008-11-27 08:15:00,123.095,123.135,122.99,123.025,3814800002.0
2008-11-27 08:20:00,123.03,123.065,123.0,123.015,2967200004.0
2008-11-27 08:25:00,123.02,123.025,122.875,122.875,2379600002.0
2008-11-27 08:30:00,122.875,122.935,122.86,122.895,1011599998.0
2008-11-27 08:35:00,122.9,122.985,122.885,122.95,1086799996.0
2008-11-27 08:40:00,122.955,122.98,122.925,122.93,1479800003.0
2008-11-27 08:45:00,122.925,122.94,122.81,122.825,2239600001.0
2008-11-27 08:50:00,122.825,122.915,122.77,122.885,1351400000.0
2008-11-27 08:55:00,122.885,122.895,122.81,122.815,1998199993.0
2008-11-27 09:00:00,122.815,122.835,122.76,122.77,1867600005.0
2008-11-27 09:05:00,122.765,122.905,122.735,122.835,3159200014.0
2008-11-27 09:10:00,122.835,122.835,122.755,122.815,2102599996.0
2008-11-27 09:15:00,122.815,122.835,122.715,122.715,1850999998.0
2008-11-27 09:20:00,122.72,122.805,122.695,122.77,3435200001.0
2008-11-27 09:25:00,122.77,122.785,122.51,122.565,3108999997.0
2008-11-27 09:30:00,122.565,122.755,122.44,122.75,2850700001.0
2008-11-27 09:35:00,122.745,122.745,122.635,122.705,2761400003.0
2008-11-27 09:40:00,122.71,122.74,122.605,122.61,3120800000.0
2008-11-27 09:45:00,122.605,122.605,122.495,122.55,3801600004.0
2008-11-27 09:50:00,122.545,122.59,122.515,122.585,1935800005.0
2008-11-27 09:55:00,122.585,122.685,122.55,122.625,4356600000.0
2008-11-27 10:00:00,122.64,122.735,122.585,122.72,4779400005.0
2008-11-27 10:05:00,122.725,122.76,122.595,122.685,4943599992.0
2008-11-27 10:10:00,122.69,122.81,122.565,122.795,5157600006.0
2008-11-27 10:15:00,122.79,122.855,122.735,122.785,3581599997.0
2008-11-27 10:20:00,122.79,122.795,122.705,122.76,4211800004.0
2008-11-27 10:25:00,122.76,122.785,122.69,122.76,2614999999.0
2008-11-27 10:30:00,122.76,122.87,122.74,122.835,4317200024.0
2008-11-27 10:35:00,122.845,122.9,122.78,122.78,3168200001.0
2008-11-27 10:40:00,122.78,122.825,122.655,122.825,4588400010.0
2008-11-27 10:45:00,122.825,122.865,122.78,122.845,4036400004.0
2008-11-27 10:50:00,122.85,122.95,122.765,122.9,4240200013.0
2008-11-27 10:55:00,122.9,122.95,122.815,122.86,4589600009.0
2008-11-27 11:00:00,122.86,122.89,122.78,122.8,4502800004.0
2008-11-27 11:05:00,122.8,122.935,122.765,122.925,4561200008.0
2008-11-27 11:10:00,122.93,122.95,122.87,122.945,3578400009.0
2008-11-27 11:15:00,122.945,122.95,122.855,122.885,4083200007.0
2008-11-27 11:20:00,122.885,122.945,122.845,122.895,3094800000.0
2008-11-27 11:25:00,122.9,122.95,122.875,122.91,2677999999.0
2008-11-27 11:30:00,122.91,122.96,122.885,122.9,3723399998.0
2008-11-27 11:35:00,122.905,123.0,122.88,123.0,3870600003.0
2008-11-27 11:40:00,123.0,123.27,122.96,123.215,4323899994.0
2008-11-27 11:45:00,123.215,123.475,123.2,123.395,2068200001.0
2008-11-27 11:50:00,123.395,123.495,123.325,123.325,5159300005.0
2008-11-27 11:55:00,123.335,123.37,123.235,123.325,3523600000.0
2008-11-27 12:00:00,123.33,123.38,123.21,123.24,3892999989.0
2008-11-27 12:05:00,123.245,123.28,123.105,123.235,4674800005.0
2008-11-27 12:10:00,123.235,123.625,123.225,123.565,4077400013.0
2008-11-27 12:15:00,123.57,123.665,123.46,123.505,2540900001.0
2008-11-27 12:20:00,123.505,123.505,123.38,123.42,3023500010.0
2008-11-27 12:25:00,123.415,123.415,123.28,123.355,3377400006.0
2008-11-27 12:30:00,123.355,123.405,123.275,123.315,2338599996.0
2008-11-27 12:35:00,123.32,123.385,123.31,123.33,2148400002.0
2008-11-27 12:40:00,123.325,123.33,123.235,123.245,1518200001.0
2008-11-27 12:45:00,123.245,123.25,123.23,123.24,685200002.0
2008-11-27 12:50:00,123.24,123.375,123.235,123.355,2281300005.0
2008-11-27 12:55:00,123.355,123.47,123.355,123.445,2702400003.0
2008-11-27 13:00:00,123.445,123.555,123.385,123.485,2647599996.0
2008-11-27 13:05:00,123.495,123.51,123.345,123.375,2656399994.0
2008-11-27 13:10:00,123.375,123.435,123.34,123.35,2206400004.0
2008-11-27 13:15:00,123.355,123.4,123.03,123.095,3646500001.0
2008-11-27 13:20:00,123.095,123.14,122.865,122.98,5654200010.0
2008-11-27 13:25:00,122.98,123.01,122.805,122.89,3673599999.0
2008-11-27 13:30:00,122.9,122.94,122.83,122.925,3034300005.0
2008-11-27 13:35:00,122.925,123.045,122.9,123.035,2912400011.0
2008-11-27 13:40:00,123.04,123.04,122.975,122.985,1605199996.0
2008-11-27 13:45:00,122.99,122.99,122.855,122.92,1919800006.0
2008-11-27 13:50:00,122.915,123.03,122.905,123.0,2448200009.0
2008-11-27 13:55:00,123.0,123.035,122.83,122.85,4046999996.0
2008-11-27 14:00:00,122.855,122.925,122.67,122.705,3888400006.0
2008-11-27 14:05:00,122.71,122.76,122.69,122.72,1754100001.0
2008-11-27 14:10:00,122.72,122.865,122.69,122.8,4636700003.0
2008-11-27 14:15:00,122.8,122.84,122.745,122.77,3620799999.0
2008-11-27 14:20:00,122.77,122.92,122.69,122.85,2665799998.0
2008-11-27 14:25:00,122.845,122.875,122.805,122.865,2475799999.0
2008-11-27 14:30:00,122.865,122.94,122.84,122.865,3187000003.0
2008-11-27 14:35:00,122.865,122.875,122.805,122.87,3354200009.0
2008-11-27 14:40:00,122.87,122.93,122.86,122.915,1177000003.0
2008-11-27 14:45:00,122.915,122.92,122.865,122.885,1862600003.0
2008-11-27 14:50:00,122.885,122.98,122.86,122.97,1952199992.0
2008-11-27 14:55:00,122.965,122.97,122.855,122.865,3115399991.0
2008-11-27 15:00:00,122.865,122.91,122.805,122.825,3359600002.0
2008-11-27 15:05:00,122.825,123.035,122.8,123.02,3516999995.0
2008-11-27 15:10:00,123.03,123.085,122.975,122.975,2589200001.0
2008-11-27 15:15:00,122.975,123.08,122.975,123.075,3649599991.0
2008-11-27 15:20:00,123.075,123.125,123.04,123.095,2742400012.0
2008-11-27 15:25:00,123.1,123.235,123.06,123.2,3376200000.0
2008-11-27 15:30:00,123.195,123.3,123.16,123.255,4677599999.0
2008-11-27 15:35:00,123.26,123.38,123.255,123.27,5405800006.0
2008-11-27 15:40:00,123.235,123.33,123.225,123.26,3761200002.0
2008-11-27 15:45:00,123.26,123.285,123.21,123.245,4515399986.0
2008-11-27 15:50:00,123.245,123.28,123.21,123.275,3035599998.0
2008-11-27 15:55:00,123.275,123.375,123.275,123.375,2882599995.0
2008-11-27 16:00:00,123.39,123.405,123.28,123.305,2767100001.0
2008-11-27 16:05:00,123.255,123.345,123.185,123.185,3933400001.0
2008-11-27 16:10:00,123.185,123.22,122.995,123.015,4105599992.0
2008-11-27 16:15:00,123.025,123.08,123.025,123.05,2283399993.0
2008-11-27 16:20:00,123.055,123.2,123.035,123.2,3602199992.0
2008-11-27 16:25:00,123.2,123.22,123.085,123.115,3915200006.0
2008-11-27 16:30:00,123.115,123.245,123.115,123.235,4849199986.0
2008-11-27 16:35:00,123.235,123.245,123.035,123.075,4707199979.0
2008-11-27 16:40:00,123.075,123.18,123.045,123.16,3004199995.0
2008-11-27 16:45:00,123.16,123.16,123.01,123.06,3691199988.0
2008-11-27 16:50:00,123.06,123.16,123.02,123.055,5057200000.0
2008-11-27 16:55:00,123.055,123.06,122.99,123.005,3362399992.0
2008-11-27 17:00:00,123.005,123.04,122.905,122.92,3058200006.0
2008-11-27 17:05:00,122.92,122.99,122.885,122.91,3748999998.0
2008-11-27 17:10:00,122.92,122.945,122.895,122.905,1759800002.0
2008-11-27 17:15:00,122.905,122.945,122.825,122.875,2392399999.0
2008-11-27 17:20:00,122.875,122.95,122.875,122.9,2172000001.0
2008-11-27 17:25:00,122.895,123.13,122.895,123.105,2835999994.0
2008-11-27 17:30:00,123.105,123.175,123.045,123.165,3481600013.0
2008-11-27 17:35:00,123.165,123.185,123.0,123.0,2165200002.0
2008-11-27 17:40:00,123.0,123.075,122.935,123.02,2870800009.0
2008-11-27 17:45:00,123.02,123.03,122.955,123.01,2024600001.0
2008-11-27 17:50:00,123.01,123.13,122.99,123.07,3914000009.0
2008-11-27 17:55:00,123.065,123.09,122.94,123.015,2528000002.0
2008-11-27 18:00:00,123.015,123.29,123.015,123.095,4751300005.0
2008-11-27 18:05:00,123.09,123.155,122.985,123.015,2450200006.0
2008-11-27 18:10:00,123.015,123.06,122.95,123.045,2610200000.0
2008-11-27 18:15:00,123.06,123.06,122.825,123.005,2688899999.0
2008-11-27 18:20:00,123.005,123.01,122.845,122.93,4569600006.0
2008-11-27 18:25:00,122.93,122.95,122.815,122.945,1885599997.0
2008-11-27 18:30:00,122.945,123.075,122.945,123.06,1760800001.0
2008-11-27 18:35:00,123.06,123.075,122.945,122.96,2000000006.0
2008-11-27 18:40:00,122.955,123.105,122.955,123.065,1513200004.0
2008-11-27 18:45:00,123.07,123.1,122.995,122.995,1422400002.0
2008-11-27 18:50:00,123.01,123.095,123.01,123.08,1033800000.0
2008-11-27 18:55:00,123.09,123.16,123.065,123.085,1720400001.0
2008-11-27 19:00:00,123.085,123.11,123.05,123.095,1377000001.0
2008-11-27 19:05:00,123.095,123.12,123.04,123.045,2696200017.0
2008-11-27 19:10:00,123.055,123.06,122.965,122.99,686600001.0
2008-11-27 19:15:00,122.995,123.035,122.985,123.0,664799999.0
2008-11-27 19:20:00,123.0,123.075,122.97,122.995,1888200001.0
2008-11-27 19:25:00,123.005,123.005,122.905,122.945,867200000.0
2008-11-27 19:30:00,122.945,122.945,122.9,122.91,911999998.0
2008-11-27 19:35:00,122.91,122.965,122.91,122.94,458000000.0
2008-11-27 19:40:00,122.94,122.97,122.9,122.965,35200000.0
2008-11-27 19:45:00,122.96,122.985,122.93,122.965,451200003.0
2008-11-27 19:50:00,122.975,123.035,122.975,123.015,278800000.0
2008-11-27 19:55:00,123.015,123.135,123.005,123.065,466400001.0
2008-11-27 20:00:00,123.08,123.115,123.035,123.06,876400000.0
2008-11-27 20:05:00,123.07,123.09,122.965,122.965,225000000.0
2008-11-27 20:10:00,122.99,123.0,122.965,122.97,201600000.0
2008-11-27 20:15:00,122.97,122.97,122.91,122.91,177000000.0
2008-11-27 20:20:00,122.91,123.03,122.91,123.02,302400000.0
2008-11-27 20:25:00,123.01,123.02,122.91,122.92,454400000.0
2008-11-27 20:30:00,122.92,122.945,122.91,122.91,429600002.0
2008-11-27 20:35:00,122.935,122.945,122.905,122.92,328000000.0
2008-11-27 20:40:00,122.92,123.09,122.9,122.94,251999996.0
2008-11-27 20:45:00,123.06,123.08,122.94,122.94,135199993.0
2008-11-27 20:50:00,122.94,123.09,122.94,123.07,158399997.0
2008-11-27 20:55:00,122.94,123.08,122.94,123.08,157599994.0
2008-11-27 21:00:00,122.94,122.965,122.935,122.96,365599996.0
2008-11-27 21:05:00,122.955,123.0,122.94,122.995,488199996.0
2008-11-27 21:10:00,122.99,123.07,122.975,123.04,726000000.0
2008-11-27 21:15:00,123.04,123.04,122.975,122.99,344000000.0
2008-11-27 21:20:00,122.995,123.1,122.985,123.0,395200000.0
2008-11-27 21:25:00,123.005,123.025,122.995,123.01,156800000.0
2008-11-27 21:30:00,123.14,123.15,123.0,123.02,76800000.0
2008-11-27 21:35:00,123.03,123.05,123.03,123.05,370000000.0
2008-11-27 21:40:00,123.06,123.08,122.97,123.08,334200001.0
2008-11-27 21:45:00,123.08,123.1,123.03,123.08,40000000.0
2008-11-27 21:50:00,123.07,123.12,123.06,123.07,15600000.0
2008-11-27 21:55:00,123.08,123.11,123.02,123.05,72400000.0
2008-11-27 22:00:00,123.075,123.125,122.99,123.09,307000000.0
2008-11-27 22:05:00,123.125,123.145,123.09,123.095,304000000.0
2008-11-27 22:10:00,123.04,123.11,123.0,123.095,112400000.0
2008-11-27 22:15:00,123.11,123.115,122.93,123.095,338600000.0
2008-11-27 22:20:00,123.11,123.125,123.095,123.115,254400000.0
2008-11-27 22:25:00,123.105,123.13,123.04,123.13,124800000.0
2008-11-27 22:30:00,123.125,123.125,123.03,123.06,196800000.0
2008-11-27 22:35:00,123.05,123.09,122.96,123.07,457600000.0
2008-11-27 22:40:00,122.985,123.06,122.975,123.04,479400000.0
2008-11-27 22:45:00,123.045,123.11,123.005,123.08,665600000.0
2008-11-27 22:50:00,123.065,123.1,123.035,123.035,554600000.0
2008-11-27 22:55:00,123.055,123.09,122.89,122.95,271800000.0
2008-11-27 23:00:00,123.05,123.07,122.84,123.07,64000000.0
2008-11-27 23:05:00,122.95,123.075,122.94,123.05,320000000.0
2008-11-27 23:10:00,123.05,123.05,123.01,123.015,144000000.0
2008-11-27 23:15:00,123.07,123.07,122.9,122.94,502400000.0
2008-11-27 23:20:00,122.94,122.97,122.94,122.945,427000000.0
2008-11-27 23:25:00,122.965,123.115,122.965,123.09,908000000.0
2008-11-27 23:30:00,123.09,123.09,123.08,123.09,488800000.0
2008-11-27 23:35:00,123.1,123.1,122.87,123.09,454400000.0
2008-11-27 23:40:00,123.09,123.095,122.89,123.09,280799999.0
2008-11-27 23:45:00,123.1,123.11,123.09,123.09,697000000.0
2008-11-27 23:50:00,123.09,123.09,122.89,123.015,333200000.0
2008-11-27 23:55:00,123.02,123.02,122.885,122.925,430000000.0
2008-11-28 00:00:00,122.935,122.99,122.88,122.955,413600000.0
2008-11-28 00:05:00,122.965,123.12,122.965,123.12,193600000.0
2008-11-28 00:10:00,123.035,123.13,122.945,123.035,608000000.0
2008-11-28 00:15:00,123.04,123.14,122.895,122.91,580800000.0
2008-11-28 00:20:00,122.92,123.12,122.92,122.95,309500000.0
2008-11-28 00:25:00,122.95,122.995,122.92,122.93,746000000.0
2008-11-28 00:30:00,122.93,123.02,122.84,123.0,527200000.0
2008-11-28 00:35:00,122.875,122.935,122.835,122.895,724800000.0
2008-11-28 00:40:00,122.89,122.935,122.875,122.89,497799999.0
2008-11-28 00:45:00,122.885,122.895,122.835,122.895,424000000.0
2008-11-28 00:50:00,122.905,123.03,122.84,122.895,129000000.0
2008-11-28 00:55:00,123.04,123.05,122.89,122.905,35200000.0
2008-11-28 01:00:00,122.93,123.095,122.92,123.06,784600000.0
2008-11-28 01:05:00,123.06,123.125,123.055,123.09,814600001.0
2008-11-28 01:10:00,123.09,123.12,123.04,123.04,555999998.0
2008-11-28 01:15:00,123.045,123.16,123.045,123.13,976800000.0
2008-11-28 01:20:00,123.125,123.125,123.07,123.07,304400000.0
2008-11-28 01:25:00,123.07,123.07,122.96,122.965,351200000.0
2008-11-28 01:30:00,122.975,123.02,122.945,122.995,603599999.0
2008-11-28 01:35:00,122.995,123.045,122.98,123.005,351799999.0
2008-11-28 01:40:00,122.995,123.055,122.975,123.01,577200000.0
2008-11-28 01:45:00,123.01,123.05,123.005,123.03,107600000.0
2008-11-28 01:50:00,123.035,123.16,123.01,123.15,239600000.0
2008-11-28 01:55:00,123.025,123.05,123.02,123.035,118400000.0
2008-11-28 02:00:00,123.035,123.055,122.875,123.045,955200000.0
2008-11-28 02:05:00,123.055,123.06,122.97,123.01,1139400000.0
2008-11-28 02:10:00,123.0,123.02,122.905,122.915,1306600000.0
2008-11-28 02:15:00,122.915,122.95,122.89,122.94,912600000.0
2008-11-28 02:20:00,122.94,122.955,122.915,122.92,413800000.0
2008-11-28 02:25:00,122.92,122.975,122.9,122.925,798400000.0
2008-11-28 02:30:00,122.955,122.965,122.845,122.85,631600000.0
2008-11-28 02:35:00,122.855,122.89,122.805,122.87,662800000.0
2008-11-28 02:40:00,122.86,122.945,122.845,122.945,639600000.0
2008-11-28 02:45:00,122.935,122.965,122.845,122.935,1345200000.0
2008-11-28 02:50:00,122.93,123.165,122.925,123.165,2383400000.0
2008-11-28 02:55:00,123.145,123.175,123.045,123.055,1792200002.0
2008-11-28 03:00:00,123.055,123.14,123.055,123.1,1160400000.0
2008-11-28 03:05:00,123.1,123.145,123.06,123.145,1841600003.0
2008-11-28 03:10:00,123.145,123.155,123.085,123.13,1246000000.0
2008-11-28 03:15:00,123.13,123.225,123.105,123.18,1719999999.0
2008-11-28 03:20:00,123.18,123.26,123.16,123.23,1962600000.0
2008-11-28 03:25:00,123.23,123.305,123.2,123.24,1513000000.0
2008-11-28 03:30:00,123.24,123.29,123.24,123.29,1106800000.0
2008-11-28 03:35:00,123.29,123.29,123.18,123.26,1174599997.0
2008-11-28 03:40:00,123.26,123.26,123.135,123.145,1057400000.0
2008-11-28 03:45:00,123.15,123.17,123.075,123.105,1298400003.0
2008-11-28 03:50:00,123.1,123.125,123.05,123.105,1874000003.0
2008-11-28 03:55:00,123.105,123.26,123.085,123.23,1309000000.0
2008-11-28 04:00:00,123.23,123.235,123.15,123.16,1188000004.0
2008-11-28 04:05:00,123.16,123.165,123.11,123.14,946200001.0
2008-11-28 04:10:00,123.13,123.15,123.095,123.115,925599998.0
2008-11-28 04:15:00,123.125,123.15,123.065,123.08,555200003.0
2008-11-28 04:20:00,123.08,123.17,123.08,123.15,1071400003.0
2008-11-28 04:25:00,123.155,123.195,123.04,123.05,913799998.0
2008-11-28 04:30:00,123.05,123.065,122.97,123.0,1387599999.0
2008-11-28 04:35:00,123.0,123.0,122.78,122.835,1094799998.0
2008-11-28 04:40:00,122.835,122.865,122.795,122.82,634399998.0
2008-11-28 04:45:00,122.815,122.86,122.675,122.845,2212599999.0
2008-11-28 04:50:00,122.835,122.865,122.79,122.805,610200000.0
2008-11-28 04:55:00,122.805,122.82,122.76,122.78,720800001.0
2008-11-28 05:00:00,122.785,122.905,122.785,122.88,1433000002.0
2008-11-28 05:05:00,122.88,122.905,122.84,122.845,644599999.0
2008-11-28 05:10:00,122.85,122.89,122.8,122.885,771200002.0
2008-11-28 05:15:00,122.875,122.92,122.85,122.85,801200000.0
2008-11-28 05:20:00,122.855,122.91,122.85,122.895,812999998.0
2008-11-28 05:25:00,122.895,122.905,122.86,122.875,387800001.0
2008-11-28 05:30:00,122.87,122.91,122.84,122.855,425199999.0
2008-11-28 05:35:00,122.855,122.91,122.855,122.89,992999999.0
2008-11-28 05:40:00,122.89,122.965,122.875,122.875,1136599997.0
2008-11-28 05:45:00,122.875,122.92,122.87,122.885,799799998.0
2008-11-28 05:50:00,122.885,122.94,122.875,122.905,515600000.0
2008-11-28 05:55:00,122.905,122.915,122.885,122.885,209400000.0
2008-11-28 06:00:00,122.885,122.885,122.855,122.875,592800000.0
2008-11-28 06:05:00,122.875,122.9,122.875,122.875,967599999.0
2008-11-28 06:10:00,122.89,122.955,122.875,122.945,654600000.0
2008-11-28 06:15:00,122.945,122.97,122.905,122.935,673399998.0
2008-11-28 06:20:00,122.935,122.94,122.89,122.92,734000001.0
2008-11-28 06:25:00,122.925,122.945,122.895,122.92,563400001.0
2008-11-28 06:30:00,122.925,122.975,122.895,122.945,1344000003.0
2008-11-28 06:35:00,122.95,122.965,122.92,122.925,468000001.0
2008-11-28 06:40:00,122.93,122.945,122.905,122.905,381400001.0
2008-11-28 06:45:00,122.905,122.94,122.885,122.9,1558200003.0
2008-11-28 06:50:00,122.875,122.9,122.845,122.88,929600002.0
2008-11-28 06:55:00,122.88,122.92,122.87,122.91,1005000004.0
2008-11-28 07:00:00,122.91,122.95,122.885,122.895,684400002.0
2008-11-28 07:05:00,122.895,122.94,122.875,122.94,681199998.0
2008-11-28 07:10:00,122.94,122.96,122.795,122.84,1678200003.0
2008-11-28 07:15:00,122.845,122.885,122.79,122.885,1733799994.0
2008-11-28 07:20:00,122.895,122.96,122.895,122.945,1083400000.0
2008-11-28 07:25:00,122.955,122.965,122.915,122.925,229199999.0
2008-11-28 07:30:00,122.925,123.095,122.925,123.095,944399996.0
2008-11-28 07:35:00,123.11,123.11,123.045,123.08,581799999.0
2008-11-28 07:40:00,123.09,123.095,123.015,123.065,1652799999.0
2008-11-28 07:45:00,123.065,123.075,123.015,123.02,1201600004.0
2008-11-28 07:50:00,123.02,123.08,123.01,123.025,576600001.0
2008-11-28 07:55:00,123.025,123.095,123.025,123.08,689600001.0
2008-11-28 08:00:00,123.095,123.12,123.055,123.095,1016000001.0
2008-11-28 08:05:00,123.1,123.205,123.1,123.125,1738000001.0
2008-11-28 08:10:00,123.125,123.205,123.125,123.17,874400007.0
2008-11-28 08:15:00,123.17,123.17,123.07,123.145,1696399998.0
2008-11-28 08:20:00,123.145,123.225,123.08,123.105,1616200000.0
2008-11-28 08:25:00,123.105,123.16,123.055,123.145,1370999997.0
2008-11-28 08:30:00,123.15,123.235,123.125,123.235,1131999998.0
2008-11-28 08:35:00,123.235,123.255,123.16,123.19,2027000000.0
2008-11-28 08:40:00,123.19,123.205,123.105,123.135,1179199999.0
2008-11-28 08:45:00,123.135,123.185,123.115,123.145,1040200001.0
2008-11-28 08:50:00,123.145,123.195,123.125,123.145,628800000.0
2008-11-28 08:55:00,123.145,123.345,123.14,123.345,1208400003.0
2008-11-28 09:00:00,123.33,123.385,123.245,123.245,2189599992.0
2008-11-28 09:05:00,123.245,123.315,123.24,123.285,1835999993.0
2008-11-28 09:10:00,123.29,123.41,123.285,123.34,2407999995.0
2008-11-28 09:15:00,123.34,123.435,123.305,123.34,2534199997.0
2008-11-28 09:20:00,123.35,123.37,123.185,123.21,1933800000.0
2008-11-28 09:25:00,123.21,123.33,123.2,123.3,1802599999.0
2008-11-28 09:30:00,123.29,123.32,123.145,123.22,2408999991.0
2008-11-28 09:35:00,123.22,123.22,123.09,123.105,1819199995.0
2008-11-28 09:40:00,123.105,123.195,123.07,123.175,1755799999.0
2008-11-28 09:45:00,123.175,123.27,123.075,123.225,3603800005.0
2008-11-28 09:50:00,123.225,123.32,123.195,123.245,2241400005.0
2008-11-28 09:55:00,123.245,123.305,123.215,123.285,1691800004.0
2008-11-28 10:00:00,123.285,123.405,123.235,123.285,2578400003.0
2008-11-28 10:05:00,123.285,123.3,123.145,123.185,1645200001.0
2008-11-28 10:10:00,123.185,123.35,123.185,123.265,2213199999.0
2008-11-28 10:15:00,123.265,123.355,123.195,123.35,1742599998.0
2008-11-28 10:20:00,123.35,123.405,123.27,123.29,4145400002.0
2008-11-28 10:25:00,123.29,123.34,123.285,123.325,3155200001.0
2008-11-28 10:30:00,123.31,123.32,123.21,123.255,3742000009.0
2008-11-28 10:35:00,123.245,123.31,123.175,123.24,4061200000.0
2008-11-28 10:40:00,123.245,123.29,123.145,123.145,3819400000.0
2008-11-28 10:45:00,123.16,123.185,123.065,123.075,4799400018.0
2008-11-28 10:50:00,123.085,123.105,122.925,122.95,5252800003.0
2008-11-28 10:55:00,122.95,123.14,122.945,123.125,4018000006.0
2008-11-28 11:00:00,123.135,123.17,122.92,122.92,4540400010.0
2008-11-28 11:05:00,122.93,122.93,122.795,122.85,2954499996.0
2008-11-28 11:10:00,122.85,122.88,122.745,122.745,4899800001.0
2008-11-28 11:15:00,122.745,122.75,122.585,122.685,4873400009.0
2008-11-28 11:20:00,122.685,122.75,122.605,122.7,5466800003.0
2008-11-28 11:25:00,122.69,122.76,122.595,122.615,3883499999.0
2008-11-28 11:30:00,122.61,122.65,122.495,122.525,4251800002.0
2008-11-28 11:35:00,122.53,122.64,122.5,122.605,5002600010.0
2008-11-28 11:40:00,122.605,122.675,122.575,122.595,2659999999.0
2008-11-28 11:45:00,122.595,122.655,122.49,122.56,3396199995.0
2008-11-28 11:50:00,122.555,122.615,122.51,122.605,3297200005.0
2008-11-28 11:55:00,122.6,122.62,122.535,122.545,4431999992.0
2008-11-28 12:00:00,122.55,122.6,122.515,122.57,3132400010.0
2008-11-28 12:05:00,122.57,122.61,122.555,122.585,2456600002.0
2008-11-28 12:10:00,122.595,122.66,122.58,122.64,3312400023.0
2008-11-28 12:15:00,122.64,122.65,122.575,122.59,4003400014.0
2008-11-28 12:20:00,122.585,122.625,122.47,122.49,4705800028.0
2008-11-28 12:25:00,122.475,122.475,122.185,122.29,5176500018.0
2008-11-28 12:30:00,122.28,122.395,122.19,122.375,4476699996.0
2008-11-28 12:35:00,122.375,122.46,122.37,122.45,3832900012.0
2008-11-28 12:40:00,122.45,122.66,122.44,122.655,3920200012.0
2008-11-28 12:45:00,122.65,122.685,122.595,122.645,3368600007.0
2008-11-28 12:50:00,122.65,122.65,122.535,122.535,1887399998.0
2008-11-28 12:55:00,122.55,122.6,122.445,122.55,3246600008.0
2008-11-28 13:00:00,122.545,122.565,122.435,122.455,2961899992.0
2008-11-28 13:05:00,122.455,122.46,122.33,122.35,2856399996.0
2008-11-28 13:10:00,122.35,122.35,122.22,122.295,4184399996.0
2008-11-28 13:15:00,122.3,122.325,122.195,122.3,3671000004.0
2008-11-28 13:20:00,122.31,122.31,122.13,122.165,4634200011.0
2008-11-28 13:25:00,122.165,122.34,122.155,122.265,3604000004.0
2008-11-28 13:30:00,122.265,122.29,122.17,122.19,3430799996.0
2008-11-28 13:35:00,122.19,122.245,122.17,122.185,3356999995.0
2008-11-28 13:40:00,122.19,122.195,121.95,122.07,4398800010.0
2008-11-28 13:45:00,122.07,122.27,122.065,122.26,4115699993.0
2008-11-28 13:50:00,122.26,122.29,122.19,122.245,3339199999.0
2008-11-28 13:55:00,122.245,122.255,121.805,121.86,5768800009.0
2008-11-28 14:00:00,121.86,121.94,121.785,121.855,5992299997.0
2008-11-28 14:05:00,121.85,121.915,121.625,121.64,4891800016.0
2008-11-28 14:10:00,121.64,121.72,121.59,121.7,4883599999.0
2008-11-28 14:15:00,121.695,121.71,121.495,121.625,5427800002.0
2008-11-28 14:20:00,121.625,121.73,121.605,121.69,4657999998.0
2008-11-28 14:25:00,121.7,121.73,121.595,121.685,4149600004.0
2008-11-28 14:30:00,121.69,121.69,121.45,121.555,5515000010.0
2008-11-28 14:35:00,121.545,121.68,121.53,121.565,5565599998.0
2008-11-28 14:40:00,121.565,121.585,121.485,121.52,4095200008.0
2008-11-28 14:45:00,121.515,121.68,121.515,121.6,4344200000.0
2008-11-28 14:50:00,121.6,121.635,121.375,121.4,4134399995.0
2008-11-28 14:55:00,121.385,121.415,121.16,121.275,5506799998.0
2008-11-28 15:00:00,121.275,121.44,121.215,121.4,4092499979.0
2008-11-28 15:05:00,121.4,121.5,121.345,121.475,4231799998.0
2008-11-28 15:10:00,121.47,121.475,121.37,121.455,5174399979.0
2008-11-28 15:15:00,121.455,121.61,121.41,121.58,4438199991.0
2008-11-28 15:20:00,121.58,121.615,121.525,121.545,4028799998.0
2008-11-28 15:25:00,121.545,121.63,121.525,121.605,3973799999.0
2008-11-28 15:30:00,121.605,121.76,121.585,121.715,5209400008.0
2008-11-28 15:35:00,121.715,121.815,121.665,121.78,4316399995.0
2008-11-28 15:40:00,121.78,121.9,121.75,121.825,7053800022.0
2008-11-28 15:45:00,121.825,121.88,121.8,121.84,6185600031.0
2008-11-28 15:50:00,121.835,121.86,121.715,121.715,4969600003.0
2008-11-28 15:55:00,121.715,121.715,121.535,121.635,5213000017.0
2008-11-28 16:00:00,121.63,121.78,121.615,121.755,5067000014.0
2008-11-28 16:05:00,121.755,121.78,121.71,121.745,4318400009.0
2008-11-28 16:10:00,121.745,121.75,121.57,121.57,5233000012.0
2008-11-28 16:15:00,121.57,121.58,121.39,121.39,5407200003.0
2008-11-28 16:20:00,121.38,121.48,121.205,121.455,5902000002.0
2008-11-28 16:25:00,121.455,121.5,121.435,121.49,3880800009.0
2008-11-28 16:30:00,121.495,121.65,121.48,121.645,4483599994.0
2008-11-28 16:35:00,121.64,121.875,121.625,121.745,5750200010.0
2008-11-28 16:40:00,121.745,121.8,121.545,121.59,5462200008.0
2008-11-28 16:45:00,121.595,121.72,121.595,121.655,5947400015.0
2008-11-28 16:50:00,121.655,121.655,121.45,121.48,6922600007.0
2008-11-28 16:55:00,121.48,121.6,121.45,121.48,7117600005.0
2008-11-28 17:00:00,121.49,121.585,121.375,121.465,6132200003.0
2008-11-28 17:05:00,121.465,121.47,121.205,121.365,6427200000.0
2008-11-28 17:10:00,121.37,121.38,121.185,121.245,6352600008.0
2008-11-28 17:15:00,121.245,121.35,121.195,121.345,6045700012.0
2008-11-28 17:20:00,121.345,121.555,121.345,121.525,6213400001.0
2008-11-28 17:25:00,121.52,121.6,121.455,121.495,5821600005.0
2008-11-28 17:30:00,121.495,121.51,121.315,121.425,5965200004.0
2008-11-28 17:35:00,121.42,121.545,121.2,121.255,6153000016.0
2008-11-28 17:40:00,121.26,121.475,121.195,121.46,5695300009.0
2008-11-28 17:45:00,121.445,121.725,121.33,121.53,5697600010.0
2008-11-28 17:50:00,121.53,121.58,121.395,121.405,6787800017.0
2008-11-28 17:55:00,121.405,121.515,120.78,120.78,5918399997.0
2008-11-28 18:00:00,120.78,120.93,120.74,120.825,5419599991.0
2008-11-28 18:05:00,120.83,120.89,120.66,120.75,6184799997.0
2008-11-28 18:10:00,120.755,120.94,120.635,120.645,5717200013.0
2008-11-28 18:15:00,120.645,120.645,120.49,120.575,6359999992.0
2008-11-28 18:20:00,120.575,120.73,120.565,120.7,5356999993.0
2008-11-28 18:25:00,120.7,120.795,120.66,120.77,5817800002.0
2008-11-28 18:30:00,120.775,120.83,120.515,120.535,5335599998.0
2008-11-28 18:35:00,120.535,120.77,120.465,120.755,4343799999.0
2008-11-28 18:40:00,120.755,120.93,120.725,120.89,5948600002.0
2008-11-28 18:45:00,120.89,120.94,120.78,120.855,4876800003.0
2008-11-28 18:50:00,120.86,121.2,120.86,121.195,5692399999.0
2008-11-28 18:55:00,121.195,121.23,121.06,121.165,6168800002.0
2008-11-28 19:00:00,121.16,121.29,121.135,121.285,5388200002.0
2008-11-28 19:05:00,121.285,121.325,121.165,121.235,4773600001.0
2008-11-28 19:10:00,121.235,121.38,121.215,121.295,4956000002.0
2008-11-28 19:15:00,121.285,121.365,121.175,121.19,4581600008.0
2008-11-28 19:20:00,121.195,121.2,120.995,121.085,5492600007.0
2008-11-28 19:25:00,121.095,121.1,121.0,121.095,3570800005.0
2008-11-28 19:30:00,121.11,121.23,121.08,121.13,3636400001.0
2008-11-28 19:35:00,121.125,121.24,121.025,121.215,4186999998.0
2008-11-28 19:40:00,121.22,121.36,121.22,121.265,3683000004.0
2008-11-28 19:45:00,121.265,121.34,121.24,121.305,3765200004.0
2008-11-28 19:50:00,121.305,121.36,121.27,121.35,3745999995.0
2008-11-28 19:55:00,121.34,121.43,121.315,121.415,4337400002.0
2008-11-28 20:00:00,121.375,121.54,121.365,121.5,4299000001.0
2008-11-28 20:05:00,121.5,121.54,121.445,121.46,4279399994.0
2008-11-28 20:10:00,121.46,121.52,121.355,121.435,3818800008.0
2008-11-28 20:15:00,121.44,121.49,121.38,121.45,2962800000.0
2008-11-28 20:20:00,121.45,121.47,121.315,121.34,3989400002.0
2008-11-28 20:25:00,121.34,121.38,121.33,121.335,2748199978.0
2008-11-28 20:30:00,121.34,121.385,121.34,121.37,2021799987.0
2008-11-28 20:35:00,121.37,121.39,121.345,121.35,2006600002.0
2008-11-28 20:40:00,121.35,121.38,121.325,121.36,1244800006.0
2008-11-28 20:45:00,121.36,121.36,121.295,121.31,1922599992.0
2008-11-28 20:50:00,121.305,121.34,121.27,121.305,1735800002.0
2008-11-28 20:55:00,121.31,121.44,121.31,121.41,2194100006.0
2008-11-28 21:00:00,121.41,121.56,121.38,121.39,476400000.0
2008-11-28 21:05:00,121.39,121.435,121.385,121.4,2056400002.0
2008-11-28 21:10:00,121.4,121.42,121.385,121.4,635600001.0
2008-11-28 21:15:00,121.4,121.42,121.39,121.41,1046400004.0
2008-11-28 21:20:00,121.41,121.49,121.385,121.44,2126400004.0
2008-11-28 21:25:00,121.455,121.51,121.38,121.395,1537199995.0
2008-11-28 21:30:00,121.395,121.55,121.38,121.48,2210200005.0
2008-11-28 21:35:00,121.48,121.59,121.4,121.56,2059000001.0
2008-11-28 21:40:00,121.56,121.56,121.505,121.52,1641599995.0
2008-11-28 21:45:00,121.51,121.58,121.5,121.57,2113000003.0
2008-11-28 21:50:00,121.46,121.585,121.44,121.55,1670200005.0
2008-11-28 21:55:00,121.545,121.565,121.51,121.51,890400001.0
2008-11-28 22:00:00,121.515,121.59,121.51,121.555,955600007.0
2008-11-28 22:05:00,121.56,121.59,121.495,121.53,629200000.0
2008-11-28 22:10:00,121.53,121.53,121.425,121.485,1325400000.0
2008-11-28 22:15:00,121.49,121.525,121.22,121.23,1011000006.0
2008-11-28 22:20:00,121.46,121.52,121.45,121.465,783400005.0
2008-11-28 22:25:00,121.46,121.46,121.385,121.415,614400000.0
2008-11-28 22:30:00,121.425,121.52,121.405,121.495,974000003.0
2008-11-28 22:35:00,121.485,121.52,121.46,121.485,1298799999.0
2008-11-28 22:40:00,121.485,121.51,121.455,121.475,1345000000.0
2008-11-28 22:45:00,121.48,121.48,121.405,121.445,1527199998.0
2008-11-28 22:50:00,121.455,121.47,121.325,121.37,806600000.0
2008-11-28 22:55:00,121.365,121.37,121.325,121.33,376000000.0
2008-11-28 23:00:00,121.325,121.34,121.28,121.32,1141600009.0
2008-11-28 23:05:00,121.32,121.37,121.295,121.315,1717400019.0
2008-11-28 23:10:00,121.32,121.32,121.255,121.285,1247800002.0
2008-11-28 23:15:00,121.29,121.31,121.2,121.215,1468000007.0
2008-11-28 23:20:00,121.22,121.25,121.205,121.235,314600000.0
2008-11-28 23:25:00,121.235,121.25,121.19,121.215,1852200014.0
2008-11-28 23:30:00,121.21,121.265,121.2,121.2,1081600000.0
2008-11-28 23:35:00,121.2,121.21,121.19,121.2,424000000.0
2008-11-28 23:40:00,121.2,121.265,121.2,121.21,458200001.0
2008-11-28 23:45:00,121.21,121.24,121.21,121.225,592000000.0
2008-11-28 23:50:00,121.24,121.33,121.23,121.27,1173600000.0
2008-11-28 23:55:00,121.27,121.315,121.23,121.26,816400002.0
2008-12-01 00:00:00,121.34,121.375,121.305,121.355,64800000.0
2008-12-01 00:05:00,121.3,121.365,121.235,121.36,142000000.0
2008-12-01 00:10:00,121.37,121.39,121.31,121.36,41000000.0
2008-12-01 00:15:00,121.35,121.43,121.335,121.335,180800000.0
2008-12-01 00:20:00,121.33,121.33,121.155,121.18,137000000.0
2008-12-01 00:25:00,121.17,121.35,121.15,121.175,81600000.0
2008-12-01 00:30:00,121.2,121.2,121.16,121.18,153600000.0
2008-12-01 00:35:00,121.18,121.24,121.17,121.185,55800000.0
2008-12-01 00:40:00,121.16,121.235,121.16,121.215,117400000.0
2008-12-01 00:45:00,121.225,121.25,121.195,121.225,122000000.0
2008-12-01 00:50:00,121.235,121.285,121.21,121.285,98400000.0
2008-12-01 00:55:00,121.285,121.325,121.26,121.26,63000000.0
2008-12-01 01:00:00,121.26,121.35,121.25,121.295,135000000.0
2008-12-01 01:05:00,121.29,121.38,121.245,121.37,549600000.0
2008-12-01 01:10:00,121.36,121.43,121.32,121.43,669200000.0
2008-12-01 01:15:00,121.42,121.44,121.4,121.4,812800000.0
2008-12-01 01:20:00,121.4,121.4,120.62,121.38,399400000.0
2008-12-01 01:25:00,121.35,121.375,120.64,121.35,424000000.0
2008-12-01 01:30:00,121.35,121.36,121.265,121.275,637400000.0
2008-12-01 01:35:00,121.28,121.31,121.19,121.19,840600000.0
2008-12-01 01:40:00,121.19,121.215,121.15,121.185,414000000.0
2008-12-01 01:45:00,121.185,121.19,121.005,121.025,1649800003.0
2008-12-01 01:50:00,121.02,121.1,120.945,120.955,2204600001.0
2008-12-01 01:55:00,120.95,120.975,120.735,120.77,976799998.0
2008-12-01 02:00:00,120.755,120.905,120.645,120.7,1366800002.0
2008-12-01 02:05:00,120.705,120.715,120.655,120.68,851000000.0
2008-12-01 02:10:00,120.68,120.745,120.66,120.735,710200000.0
2008-12-01 02:15:00,120.75,120.76,120.655,120.725,1155000000.0
2008-12-01 02:20:00,120.725,120.725,120.565,120.675,1546000000.0
2008-12-01 02:25:00,120.675,120.83,120.635,120.65,1227800000.0
2008-12-01 02:30:00,120.645,120.645,120.53,120.54,809600000.0
2008-12-01 02:35:00,120.545,120.7,120.52,120.69,1477400000.0
2008-12-01 02:40:00,120.68,120.77,120.61,120.615,2120800000.0
2008-12-01 02:45:00,120.61,120.645,120.54,120.585,667600000.0
2008-12-01 02:50:00,120.585,120.68,120.585,120.615,920000000.0
2008-12-01 02:55:00,120.615,120.67,120.57,120.65,957200000.0
2008-12-01 03:00:00,120.65,120.65,120.555,120.59,1387400000.0
2008-12-01 03:05:00,120.59,120.69,120.58,120.655,603200000.0
2008-12-01 03:10:00,120.645,120.705,120.56,120.56,840800000.0
2008-12-01 03:15:00,120.565,120.565,120.235,120.245,1597700000.0
2008-12-01 03:20:00,120.245,120.285,120.135,120.23,1693200000.0
2008-12-01 03:25:00,120.23,120.365,120.205,120.295,1181600000.0
2008-12-01 03:30:00,120.295,120.39,120.295,120.39,638800000.0
2008-12-01 03:35:00,120.4,120.68,120.4,120.53,1112400000.0
2008-12-01 03:40:00,120.515,120.635,120.445,120.57,1480800000.0
2008-12-01 03:45:00,120.57,120.59,120.495,120.495,1238200001.0
2008-12-01 03:50:00,120.495,120.655,120.47,120.62,2730599996.0
2008-12-01 03:55:00,120.62,120.76,120.59,120.73,2094399996.0
2008-12-01 04:00:00,120.73,120.73,120.645,120.68,1497400001.0
2008-12-01 04:05:00,120.675,120.68,120.58,120.615,2326600003.0
2008-12-01 04:10:00,120.615,120.675,120.59,120.655,1288800000.0
2008-12-01 04:15:00,120.655,120.67,120.58,120.615,1071999999.0
2008-12-01 04:20:00,120.615,120.65,120.6,120.625,1029199999.0
2008-12-01 04:25:00,120.615,120.645,120.59,120.635,951999998.0
2008-12-01 04:30:00,120.645,120.675,120.61,120.615,979799995.0
2008-12-01 04:35:00,120.615,120.655,120.595,120.655,883999995.0
2008-12-01 04:40:00,120.655,120.77,120.645,120.675,2067799992.0
2008-12-01 04:45:00,120.675,120.82,120.67,120.73,1870599998.0
2008-12-01 04:50:00,120.73,120.775,120.665,120.7,1078799999.0
2008-12-01 04:55:00,120.695,120.785,120.68,120.745,1454000000.0
2008-12-01 05:00:00,120.745,120.77,120.685,120.73,326200000.0
2008-12-01 05:05:00,120.72,120.76,120.675,120.7,700100000.0
2008-12-01 05:10:00,120.7,120.75,120.7,120.74,594799997.0
2008-12-01 05:15:00,120.74,120.77,120.715,120.745,758399997.0
2008-12-01 05:20:00,120.745,120.765,120.695,120.73,478399999.0
2008-12-01 05:25:00,120.73,120.77,120.72,120.735,581999997.0
2008-12-01 05:30:00,120.745,120.755,120.655,120.67,657199999.0
2008-12-01 05:35:00,120.675,120.685,120.565,120.575,1474399996.0
2008-12-01 05:40:00,120.575,120.67,120.56,120.62,839799993.0
2008-12-01 05:45:00,120.62,120.68,120.62,120.665,1015399992.0
2008-12-01 05:50:00,120.665,120.685,120.635,120.66,1085199993.0
2008-12-01 05:55:00,120.66,120.675,120.655,120.665,630799995.0
2008-12-01 06:00:00,120.665,120.69,120.655,120.69,658599996.0
2008-12-01 06:05:00,120.695,120.78,120.675,120.745,758799998.0
2008-12-01 06:10:00,120.745,120.775,120.68,120.745,1064799998.0
2008-12-01 06:15:00,120.75,120.785,120.695,120.695,598799999.0
2008-12-01 06:20:00,120.7,120.73,120.61,120.715,1082599999.0
2008-12-01 06:25:00,120.715,120.73,120.67,120.7,1324799993.0
2008-12-01 06:30:00,120.695,120.73,120.675,120.725,580600000.0
2008-12-01 06:35:00,120.725,120.88,120.695,120.845,1912399995.0
2008-12-01 06:40:00,120.855,120.965,120.835,120.945,1405799998.0
2008-12-01 06:45:00,120.945,120.945,120.815,120.87,1508200007.0
2008-12-01 06:50:00,120.87,120.975,120.865,120.91,1279000013.0
2008-12-01 06:55:00,120.91,120.92,120.87,120.895,993000000.0
2008-12-01 07:00:00,120.895,120.96,120.86,120.95,1197600008.0
2008-12-01 07:05:00,120.945,120.965,120.885,120.895,539599997.0
2008-12-01 07:10:00,120.9,120.905,120.765,120.795,1451600012.0
2008-12-01 07:15:00,120.8,120.82,120.755,120.8,1172200011.0
2008-12-01 07:20:00,120.8,120.845,120.775,120.845,1092600012.0
2008-12-01 07:25:00,120.845,120.915,120.805,120.82,755400001.0
2008-12-01 07:30:00,120.795,120.8,120.65,120.655,1543200003.0
2008-12-01 07:35:00,120.65,120.825,120.65,120.815,1336600007.0
2008-12-01 07:40:00,120.815,120.83,120.76,120.785,1208200000.0
2008-12-01 07:45:00,120.78,120.81,120.715,120.77,813800001.0
2008-12-01 07:50:00,120.77,120.81,120.765,120.765,737400000.0
2008-12-01 07:55:00,120.765,120.87,120.735,120.86,1815799997.0
2008-12-01 08:00:00,120.875,120.905,120.785,120.89,1719600017.0
2008-12-01 08:05:00,120.895,120.945,120.76,120.785,2531800014.0
2008-12-01 08:10:00,120.785,120.835,120.71,120.74,3027800018.0
2008-12-01 08:15:00,120.74,120.83,120.705,120.785,3053800008.0
2008-12-01 08:20:00,120.785,120.805,120.705,120.705,2368200016.0
2008-12-01 08:25:00,120.695,120.815,120.685,120.815,1674800010.0
2008-12-01 08:30:00,120.81,120.825,120.745,120.76,1709200007.0
2008-12-01 08:35:00,120.77,120.79,120.655,120.75,1759600011.0
2008-12-01 08:40:00,120.745,120.77,120.71,120.725,1576000005.0
2008-12-01 08:45:00,120.725,120.82,120.72,120.79,1387200009.0
2008-12-01 08:50:00,120.79,120.83,120.745,120.81,1789400016.0
2008-12-01 08:55:00,120.81,120.81,120.73,120.745,1600600010.0
2008-12-01 09:00:00,120.75,120.75,120.6,120.625,1704600001.0
2008-12-01 09:05:00,120.625,120.655,120.53,120.53,1835200001.0
2008-12-01 09:10:00,120.53,120.655,120.52,120.655,1046400000.0
2008-12-01 09:15:00,120.665,120.695,120.645,120.69,1260600002.0
2008-12-01 09:20:00,120.69,120.845,120.69,120.815,1995999998.0
2008-12-01 09:25:00,120.825,120.84,120.785,120.795,1595799999.0
2008-12-01 09:30:00,120.795,120.975,120.785,120.92,2888400000.0
2008-12-01 09:35:00,120.92,121.0,120.91,120.99,3146800002.0
2008-12-01 09:40:00,120.985,121.01,120.925,120.935,4471999997.0
2008-12-01 09:45:00,120.95,120.95,120.84,120.845,2425599994.0
2008-12-01 09:50:00,120.845,120.845,120.735,120.755,3327599994.0
2008-12-01 09:55:00,120.755,120.785,120.575,120.575,5144199993.0
2008-12-01 10:00:00,120.575,120.81,120.55,120.735,6074199968.0
2008-12-01 10:05:00,120.735,120.76,120.44,120.44,5939299993.0
2008-12-01 10:10:00,120.45,120.575,120.395,120.52,4294900005.0
2008-12-01 10:15:00,120.515,120.515,120.025,120.075,5095500010.0
2008-12-01 10:20:00,120.075,120.125,119.45,119.68,5279900015.0
2008-12-01 10:25:00,119.68,119.705,119.51,119.52,4438800028.0
2008-12-01 10:30:00,119.51,119.73,119.495,119.635,4898099994.0
2008-12-01 10:35:00,119.635,119.895,119.585,119.84,5445599989.0
2008-12-01 10:40:00,119.84,119.98,119.765,119.92,5218200009.0
2008-12-01 10:45:00,119.915,120.11,119.885,120.045,5509400022.0
2008-12-01 10:50:00,120.045,120.08,119.95,119.955,4184900009.0
2008-12-01 10:55:00,119.955,120.08,119.955,119.995,4351099989.0
2008-12-01 11:00:00,119.995,120.06,119.815,119.845,5258599994.0
2008-12-01 11:05:00,119.85,120.015,119.59,119.655,5425099983.0
2008-12-01 11:10:00,119.645,119.755,119.46,119.46,5510199995.0
2008-12-01 11:15:00,119.47,119.595,119.335,119.355,5299700005.0
2008-12-01 11:20:00,119.36,119.395,119.05,119.13,3403200000.0
2008-12-01 11:25:00,119.135,119.26,119.13,119.17,2866399998.0
2008-12-01 11:30:00,119.17,119.17,118.855,118.905,3669500004.0
2008-12-01 11:35:00,118.905,119.085,118.79,119.015,3435599989.0
2008-12-01 11:40:00,119.015,119.18,118.96,119.105,2765200001.0
2008-12-01 11:45:00,119.095,119.33,119.06,119.33,4854400002.0
2008-12-01 11:50:00,119.335,119.385,119.135,119.365,5414000002.0
2008-12-01 11:55:00,119.37,119.385,119.195,119.2,4226800007.0
2008-12-01 12:00:00,119.2,119.2,118.82,119.04,4836400000.0
2008-12-01 12:05:00,119.04,119.13,118.955,119.07,3735999996.0
2008-12-01 12:10:00,119.07,119.125,118.95,118.965,4413999995.0
2008-12-01 12:15:00,118.965,118.99,118.39,118.565,4537200002.0
2008-12-01 12:20:00,118.55,118.845,118.545,118.835,4092399995.0
2008-12-01 12:25:00,118.835,118.86,118.67,118.69,3094399996.0
2008-12-01 12:30:00,118.665,118.68,118.34,118.415,3759699993.0
2008-12-01 12:35:00,118.42,118.425,118.25,118.335,4533999998.0
2008-12-01 12:40:00,118.335,118.64,118.32,118.545,4072799990.0
2008-12-01 12:45:00,118.535,118.6,118.46,118.575,2888999990.0
2008-12-01 12:50:00,118.575,118.61,118.48,118.49,3754799989.0
2008-12-01 12:55:00,118.49,118.685,118.46,118.68,3368999993.0
2008-12-01 13:00:00,118.675,118.96,118.67,118.895,3634999996.0
2008-12-01 13:05:00,118.895,119.03,118.87,118.925,3962599999.0
2008-12-01 13:10:00,118.925,119.075,118.925,119.045,1855199994.0
2008-12-01 13:15:00,119.045,119.2,118.97,119.2,2272399997.0
2008-12-01 13:20:00,119.19,119.2,119.055,119.06,3523399996.0
2008-12-01 13:25:00,119.06,119.08,118.965,119.015,1718600002.0
2008-12-01 13:30:00,119.015,119.06,118.905,118.915,3400799997.0
2008-12-01 13:35:00,118.915,119.01,118.89,118.945,2655999995.0
2008-12-01 13:40:00,118.95,119.045,118.95,118.98,1939199993.0
2008-12-01 13:45:00,118.98,118.985,118.845,118.9,3364999984.0
2008-12-01 13:50:00,118.9,119.015,118.865,118.98,3067799992.0
2008-12-01 13:55:00,118.98,119.035,118.87,118.88,1615799996.0
2008-12-01 14:00:00,118.88,119.045,118.88,118.995,3168799994.0
2008-12-01 14:05:00,119.0,119.065,118.94,119.035,2269599999.0
2008-12-01 14:10:00,119.035,119.05,118.91,118.91,2124400005.0
2008-12-01 14:15:00,118.915,118.93,118.715,118.74,2691800000.0
2008-12-01 14:20:00,118.74,118.85,118.73,118.77,4127999996.0
2008-12-01 14:25:00,118.77,118.77,118.65,118.7,2758999995.0
2008-12-01 14:30:00,118.705,118.745,118.5,118.505,2914199993.0
2008-12-01 14:35:00,118.505,118.53,118.275,118.3,2733800000.0
2008-12-01 14:40:00,118.3,118.43,118.2,118.405,2407000002.0
2008-12-01 14:45:00,118.415,118.56,118.395,118.49,3653399995.0
2008-12-01 14:50:00,118.49,118.54,118.375,118.465,3749999997.0
2008-12-01 14:55:00,118.47,118.67,118.455,118.65,3321599998.0
2008-12-01 15:00:00,118.65,118.655,118.49,118.515,2961599986.0
2008-12-01 15:05:00,118.515,118.515,118.36,118.37,3120899995.0
2008-12-01 15:10:00,118.36,118.48,118.315,118.365,4287799987.0
2008-12-01 15:15:00,118.37,118.575,118.345,118.56,4057799994.0
2008-12-01 15:20:00,118.56,118.655,118.45,118.595,4329799992.0
2008-12-01 15:25:00,118.605,118.61,118.53,118.59,5467399979.0
2008-12-01 15:30:00,118.59,118.745,118.545,118.73,3253599993.0
2008-12-01 15:35:00,118.73,118.89,118.665,118.67,3745199996.0
2008-12-01 15:40:00,118.665,118.775,118.555,118.685,2021999999.0
2008-12-01 15:45:00,118.69,118.7,118.325,118.33,3552799998.0
2008-12-01 15:50:00,118.335,118.52,118.295,118.345,2753399998.0
2008-12-01 15:55:00,118.345,118.685,118.265,118.57,2682799997.0
2008-12-01 16:00:00,118.58,118.67,118.54,118.56,4671799995.0
2008-12-01 16:05:00,118.57,118.93,118.57,118.925,4045300001.0
2008-12-01 16:10:00,118.925,118.955,118.705,118.72,3947399995.0
2008-12-01 16:15:00,118.715,118.76,118.605,118.615,4530699988.0
2008-12-01 16:20:00,118.615,118.81,118.59,118.715,4208199992.0
2008-12-01 16:25:00,118.715,118.84,118.625,118.745,4950199988.0
2008-12-01 16:30:00,118.735,118.88,118.635,118.68,5633799987.0
2008-12-01 16:35:00,118.685,118.855,118.605,118.71,5155799995.0
2008-12-01 16:40:00,118.715,118.745,118.355,118.38,4228400000.0
2008-12-01 16:45:00,118.375,118.575,118.345,118.535,4511399996.0
2008-12-01 16:50:00,118.55,118.59,118.345,118.37,4431099994.0
2008-12-01 16:55:00,118.37,118.405,118.315,118.32,3642099999.0
2008-12-01 17:00:00,118.31,118.625,118.195,118.545,4191799994.0
2008-12-01 17:05:00,118.55,118.64,118.32,118.64,3934799988.0
2008-12-01 17:10:00,118.64,118.64,118.41,118.525,3270499999.0
2008-12-01 17:15:00,118.53,118.8,118.445,118.61,3802799995.0
2008-12-01 17:20:00,118.605,118.7,118.51,118.645,4618399987.0
2008-12-01 17:25:00,118.655,118.69,118.55,118.59,5106999989.0
2008-12-01 17:30:00,118.58,118.605,118.39,118.565,4697599991.0
2008-12-01 17:35:00,118.565,118.675,118.525,118.595,4801399988.0
2008-12-01 17:40:00,118.59,118.775,118.555,118.68,4888799987.0
2008-12-01 17:45:00,118.685,118.795,118.66,118.695,6036199991.0
2008-12-01 17:50:00,118.695,118.76,118.335,118.405,4321500002.0
2008-12-01 17:55:00,118.405,118.45,118.155,118.175,3193599999.0
2008-12-01 18:00:00,118.175,118.415,118.125,118.41,3423000001.0
2008-12-01 18:05:00,118.41,118.42,118.13,118.18,3759000000.0
2008-12-01 18:10:00,118.185,118.46,118.155,118.445,2434200001.0
2008-12-01 18:15:00,118.445,118.5,118.385,118.465,3503599995.0
2008-12-01 18:20:00,118.465,118.495,118.2,118.245,3771000000.0
2008-12-01 18:25:00,118.25,118.285,118.14,118.24,2199699998.0
2008-12-01 18:30:00,118.24,118.3,118.07,118.205,3202000000.0
2008-12-01 18:35:00,118.205,118.39,118.205,118.31,4415199991.0
2008-12-01 18:40:00,118.32,118.405,118.3,118.335,4616799992.0
2008-12-01 18:45:00,118.335,118.47,118.325,118.41,3657799995.0
2008-12-01 18:50:00,118.41,118.455,118.345,118.35,3931399994.0
2008-12-01 18:55:00,118.365,118.42,118.26,118.37,4561799995.0
2008-12-01 19:00:00,118.365,118.48,118.315,118.365,4872399954.0
2008-12-01 19:05:00,118.355,118.585,118.2,118.225,5752199980.0
2008-12-01 19:10:00,118.225,118.45,118.215,118.365,4847599989.0
2008-12-01 19:15:00,118.365,118.385,118.155,118.16,4342199984.0
2008-12-01 19:20:00,118.16,118.26,118.14,118.17,4383799993.0
2008-12-01 19:25:00,118.175,118.205,117.895,117.895,4439299981.0
2008-12-01 19:30:00,117.895,117.965,117.69,117.855,3774999991.0
2008-12-01 19:35:00,117.855,117.915,117.635,117.645,2545399992.0
2008-12-01 19:40:00,117.645,117.735,117.605,117.725,3705799992.0
2008-12-01 19:45:00,117.74,117.835,117.65,117.71,3658499983.0
2008-12-01 19:50:00,117.71,117.72,117.455,117.56,4045399984.0
2008-12-01 19:55:00,117.555,117.63,117.5,117.615,5105599977.0
2008-12-01 20:00:00,117.615,117.79,117.605,117.71,3026199983.0
2008-12-01 20:05:00,117.71,117.85,117.67,117.85,4030599996.0
2008-12-01 20:10:00,117.85,118.15,117.84,118.105,3707399982.0
2008-12-01 20:15:00,118.105,118.155,117.94,118.07,3522999987.0
2008-12-01 20:20:00,118.08,118.13,117.915,117.915,3321999987.0
2008-12-01 20:25:00,117.92,117.97,117.845,117.885,3429599992.0
2008-12-01 20:30:00,117.885,118.105,117.86,118.06,4370599991.0
2008-12-01 20:35:00,118.06,118.1,117.975,118.015,4591199985.0
2008-12-01 20:40:00,118.02,118.035,117.86,117.86,4318599990.0
2008-12-01 20:45:00,117.865,118.01,117.84,117.86,5572399997.0
2008-12-01 20:50:00,117.87,118.0,117.79,117.83,4802599992.0
2008-12-01 20:55:00,117.835,118.165,117.66,118.135,4634199999.0
2008-12-01 21:00:00,118.135,118.175,117.855,117.885,4522599992.0
2008-12-01 21:05:00,117.89,118.04,117.71,117.925,3807199991.0
2008-12-01 21:10:00,117.935,117.95,117.785,117.81,4139799994.0
2008-12-01 21:15:00,117.795,117.89,117.665,117.755,4106800000.0
2008-12-01 21:20:00,117.765,117.805,117.605,117.79,4208799991.0
2008-12-01 21:25:00,117.795,117.915,117.545,117.675,4969799980.0
2008-12-01 21:30:00,117.675,117.94,117.55,117.73,5377599995.0
2008-12-01 21:35:00,117.73,117.79,117.595,117.655,5614399989.0
2008-12-01 21:40:00,117.655,118.045,117.595,117.985,4590999973.0
2008-12-01 21:45:00,117.985,118.155,117.975,118.06,3365199989.0
2008-12-01 21:50:00,118.055,118.37,118.05,118.36,4745599998.0
2008-12-01 21:55:00,118.37,118.52,118.185,118.23,5637599998.0
2008-12-01 22:00:00,118.195,118.34,118.045,118.08,4045099999.0
2008-12-01 22:05:00,118.07,118.2,118.0,118.035,4111599998.0
2008-12-01 22:10:00,118.04,118.165,117.99,118.08,3231800000.0
2008-12-01 22:15:00,118.08,118.1,117.91,117.98,2298400002.0
2008-12-01 22:20:00,117.975,117.985,117.665,117.665,3451200001.0
2008-12-01 22:25:00,117.655,117.89,117.655,117.735,3660199998.0
2008-12-01 22:30:00,117.73,117.795,117.655,117.765,3911599995.0
2008-12-01 22:35:00,117.78,117.88,117.68,117.685,2965000011.0
2008-12-01 22:40:00,117.685,117.86,117.635,117.75,4631400010.0
2008-12-01 22:45:00,117.75,117.76,117.52,117.665,4616600019.0
2008-12-01 22:50:00,117.665,117.685,117.35,117.38,4124600016.0
2008-12-01 22:55:00,117.38,117.45,117.325,117.375,3136600020.0
2008-12-01 23:00:00,117.375,117.515,117.375,117.505,1297999998.0
2008-12-01 23:05:00,117.505,117.64,117.475,117.575,1840400003.0
2008-12-01 23:10:00,117.575,117.695,117.57,117.695,1300400002.0
2008-12-01 23:15:00,117.685,117.695,117.635,117.685,1602400005.0
2008-12-01 23:20:00,117.685,117.815,117.625,117.745,1677199999.0
2008-12-01 23:25:00,117.745,117.745,117.595,117.625,1639600000.0
2008-12-01 23:30:00,117.63,117.65,117.4,117.48,3945199998.0
2008-12-01 23:35:00,117.48,117.57,117.45,117.465,1604000005.0
2008-12-01 23:40:00,117.47,117.525,117.425,117.51,743800000.0
2008-12-01 23:45:00,117.52,117.595,117.375,117.45,2302200002.0
2008-12-01 23:50:00,117.45,117.48,117.445,117.465,1054400000.0
2008-12-01 23:55:00,117.465,117.58,117.42,117.5,1369999999.0
2008-12-02 00:00:00,117.485,117.565,117.47,117.565,522600000.0
2008-12-02 00:05:00,117.56,117.65,117.48,117.5,726200000.0
2008-12-02 00:10:00,117.495,117.53,117.45,117.5,868600000.0
2008-12-02 00:15:00,117.525,117.625,117.475,117.615,1224600000.0
2008-12-02 00:20:00,117.615,117.655,117.435,117.47,1647200001.0
2008-12-02 00:25:00,117.495,117.52,117.335,117.42,1385800000.0
2008-12-02 00:30:00,117.405,117.42,117.21,117.25,1562399998.0
2008-12-02 00:35:00,117.255,117.39,117.255,117.34,839600000.0
2008-12-02 00:40:00,117.34,117.38,117.305,117.355,701000000.0
2008-12-02 00:45:00,117.36,117.375,117.315,117.37,513600000.0
2008-12-02 00:50:00,117.365,117.425,117.34,117.375,435200000.0
2008-12-02 00:55:00,117.37,117.39,117.32,117.35,278000000.0
2008-12-02 01:00:00,117.32,117.43,117.28,117.38,1162600000.0
2008-12-02 01:05:00,117.39,117.52,117.39,117.47,633600003.0
2008-12-02 01:10:00,117.47,117.515,117.47,117.5,406200000.0
2008-12-02 01:15:00,117.5,117.505,117.345,117.35,1149600000.0
2008-12-02 01:20:00,117.35,117.405,117.32,117.33,1471800008.0
2008-12-02 01:25:00,117.325,117.435,117.22,117.31,1638000016.0
2008-12-02 01:30:00,117.305,117.375,117.225,117.265,1580800000.0
2008-12-02 01:35:00,117.265,117.375,117.22,117.355,1342800000.0
2008-12-02 01:40:00,117.355,117.41,117.31,117.32,1337600000.0
2008-12-02 01:45:00,117.32,117.46,117.225,117.425,1871400000.0
2008-12-02 01:50:00,117.425,117.54,117.405,117.52,1337400000.0
2008-12-02 01:55:00,117.505,117.515,117.335,117.4,416600000.0
2008-12-02 02:00:00,117.4,117.485,117.245,117.48,917100000.0
2008-12-02 02:05:00,117.485,117.61,117.37,117.535,1600800003.0
2008-12-02 02:10:00,117.535,117.885,117.49,117.86,1783400000.0
2008-12-02 02:15:00,117.86,117.87,117.725,117.79,1386400000.0
2008-12-02 02:20:00,117.8,118.095,117.785,117.945,1911800000.0
2008-12-02 02:25:00,117.94,117.955,117.885,117.89,518400000.0
2008-12-02 02:30:00,117.89,118.33,117.89,118.285,1053200001.0
2008-12-02 02:35:00,118.285,118.36,118.245,118.265,1374400001.0
2008-12-02 02:40:00,118.27,118.325,118.24,118.265,1232000000.0
2008-12-02 02:45:00,118.265,118.49,118.265,118.48,1604400000.0
2008-12-02 02:50:00,118.485,118.485,118.135,118.16,1064400000.0
2008-12-02 02:55:00,118.175,118.205,118.0,118.135,999400000.0
2008-12-02 03:00:00,118.135,118.265,118.13,118.26,722800000.0
2008-12-02 03:05:00,118.25,118.275,118.02,118.06,858600000.0
2008-12-02 03:10:00,118.06,118.075,117.895,117.97,1626600000.0
2008-12-02 03:15:00,117.97,118.06,117.925,118.04,1326200000.0
2008-12-02 03:20:00,118.04,118.315,118.04,118.235,1722200000.0
2008-12-02 03:25:00,118.235,118.31,118.225,118.295,604600000.0
2008-12-02 03:30:00,118.295,118.325,118.29,118.295,400800000.0
2008-12-02 03:35:00,118.295,118.295,118.15,118.19,936000000.0
2008-12-02 03:40:00,118.19,118.31,118.185,118.275,1550000001.0
2008-12-02 03:45:00,118.28,118.385,118.265,118.385,974400000.0
2008-12-02 03:50:00,118.385,118.505,118.365,118.445,1885600021.0
2008-12-02 03:55:00,118.45,118.46,118.33,118.375,1774000005.0
2008-12-02 04:00:00,118.38,118.45,118.36,118.425,1074200004.0
2008-12-02 04:05:00,118.425,118.43,118.34,118.405,1646600018.0
2008-12-02 04:10:00,118.415,118.44,118.365,118.425,1203400012.0
2008-12-02 04:15:00,118.415,118.51,118.395,118.405,940100001.0
2008-12-02 04:20:00,118.41,118.43,118.375,118.41,551800000.0
2008-12-02 04:25:00,118.42,118.505,118.41,118.465,725800000.0
2008-12-02 04:30:00,118.465,118.465,118.375,118.42,625600000.0
2008-12-02 04:35:00,118.42,118.42,118.33,118.38,1230200000.0
2008-12-02 04:40:00,118.39,118.39,118.33,118.355,1536800005.0
2008-12-02 04:45:00,118.355,118.355,118.245,118.245,920400007.0
2008-12-02 04:50:00,118.245,118.285,118.095,118.115,2373800009.0
2008-12-02 04:55:00,118.115,118.175,118.115,118.16,1226200016.0
2008-12-02 05:00:00,118.16,118.17,118.14,118.155,809000004.0
2008-12-02 05:05:00,118.155,118.245,118.145,118.215,1071400001.0
2008-12-02 05:10:00,118.215,118.315,118.205,118.295,878000001.0
2008-12-02 05:15:00,118.29,118.295,118.215,118.23,1177800000.0
2008-12-02 05:20:00,118.24,118.24,118.08,118.095,1144000007.0
2008-12-02 05:25:00,118.095,118.18,118.09,118.18,1555999999.0
2008-12-02 05:30:00,118.175,118.195,118.095,118.195,547600000.0
2008-12-02 05:35:00,118.19,118.245,118.165,118.2,450600000.0
2008-12-02 05:40:00,118.19,118.235,118.15,118.215,609600001.0
2008-12-02 05:45:00,118.22,118.235,118.095,118.115,479800000.0
2008-12-02 05:50:00,118.11,118.135,117.995,118.01,863800000.0
2008-12-02 05:55:00,118.0,118.055,117.96,117.995,659000000.0
2008-12-02 06:00:00,118.005,118.005,117.84,117.885,715000001.0
2008-12-02 06:05:00,117.885,118.045,117.86,118.045,743000000.0
2008-12-02 06:10:00,118.045,118.115,118.025,118.075,599600000.0
2008-12-02 06:15:00,118.075,118.085,117.975,117.985,1063800004.0
2008-12-02 06:20:00,117.985,118.015,117.96,117.98,1704800004.0
2008-12-02 06:25:00,117.98,117.98,117.88,117.955,2373400015.0
2008-12-02 06:30:00,117.965,118.1,117.96,118.09,1672200003.0
2008-12-02 06:35:00,118.09,118.125,118.04,118.095,846399998.0
2008-12-02 06:40:00,118.1,118.165,118.085,118.13,1051800003.0
2008-12-02 06:45:00,118.135,118.18,118.11,118.155,1337200008.0
2008-12-02 06:50:00,118.155,118.19,118.085,118.085,1608000010.0
2008-12-02 06:55:00,118.085,118.27,118.075,118.255,1488200001.0
2008-12-02 07:00:00,118.265,118.31,118.195,118.21,2188600018.0
2008-12-02 07:05:00,118.21,118.21,118.145,118.165,794800001.0
2008-12-02 07:10:00,118.165,118.165,118.09,118.135,1335600000.0
2008-12-02 07:15:00,118.135,118.14,118.05,118.07,1878200027.0
2008-12-02 07:20:00,118.07,118.125,118.055,118.07,1328000008.0
2008-12-02 07:25:00,118.08,118.115,118.025,118.065,2606599999.0
2008-12-02 07:30:00,118.065,118.075,117.865,117.895,1945400010.0
2008-12-02 07:35:00,117.9,118.01,117.85,118.0,1412000006.0
2008-12-02 07:40:00,117.995,118.005,117.685,117.72,1865000005.0
2008-12-02 07:45:00,117.72,117.725,117.46,117.52,2428400013.0
2008-12-02 07:50:00,117.515,117.68,117.465,117.52,2632200007.0
2008-12-02 07:55:00,117.52,117.525,117.29,117.32,2554800012.0
2008-12-02 08:00:00,117.32,117.475,117.32,117.42,2212000006.0
2008-12-02 08:05:00,117.42,117.595,117.395,117.545,1089600002.0
2008-12-02 08:10:00,117.55,117.58,117.455,117.47,4503600008.0
2008-12-02 08:15:00,117.47,117.62,117.435,117.59,3444400000.0
2008-12-02 08:20:00,117.59,117.625,117.46,117.46,3126600008.0
2008-12-02 08:25:00,117.47,117.49,117.315,117.345,2771000009.0
2008-12-02 08:30:00,117.345,117.395,117.26,117.36,2370600004.0
2008-12-02 08:35:00,117.36,117.715,117.345,117.635,3447400008.0
2008-12-02 08:40:00,117.64,117.695,117.515,117.53,2918200001.0
2008-12-02 08:45:00,117.53,117.62,117.505,117.565,2142000006.0
2008-12-02 08:50:00,117.58,117.62,117.445,117.51,1946400013.0
2008-12-02 08:55:00,117.51,117.575,117.455,117.53,1316800003.0
2008-12-02 09:00:00,117.52,117.54,117.395,117.45,1596599992.0
2008-12-02 09:05:00,117.46,117.605,117.445,117.605,1569599994.0
2008-12-02 09:10:00,117.6,117.625,117.54,117.555,2115600006.0
2008-12-02 09:15:00,117.555,117.625,117.54,117.575,2469599996.0
2008-12-02 09:20:00,117.575,117.665,117.525,117.625,1788399998.0
2008-12-02 09:25:00,117.625,117.845,117.59,117.715,1954400004.0
2008-12-02 09:30:00,117.715,117.935,117.71,117.795,2197800004.0
2008-12-02 09:35:00,117.795,117.93,117.765,117.89,2516600008.0
2008-12-02 09:40:00,117.895,117.905,117.825,117.86,2574000004.0
2008-12-02 09:45:00,117.865,117.87,117.7,117.76,2044800001.0
2008-12-02 09:50:00,117.76,117.77,117.61,117.66,1954599999.0
2008-12-02 09:55:00,117.67,117.765,117.62,117.685,2113000001.0
2008-12-02 10:00:00,117.685,117.9,117.645,117.715,2925800007.0
2008-12-02 10:05:00,117.715,117.785,117.265,117.27,3153799995.0
2008-12-02 10:10:00,117.275,117.305,116.915,116.915,2978290003.0
2008-12-02 10:15:00,116.915,117.075,116.735,116.865,2956799995.0
2008-12-02 10:20:00,116.865,116.99,116.765,116.805,2864000007.0
2008-12-02 10:25:00,116.805,116.825,116.555,116.655,2629999998.0
2008-12-02 10:30:00,116.655,116.945,116.655,116.945,2532199996.0
2008-12-02 10:35:00,116.94,116.965,116.76,116.815,2326600001.0
2008-12-02 10:40:00,116.805,116.95,116.785,116.935,3102600001.0
2008-12-02 10:45:00,116.935,116.96,116.81,116.85,2344999998.0
2008-12-02 10:50:00,116.85,116.865,116.62,116.715,2128599997.0
2008-12-02 10:55:00,116.72,116.795,116.705,116.755,2274600000.0
2008-12-02 11:00:00,116.755,116.925,116.74,116.815,2597999999.0
2008-12-02 11:05:00,116.825,117.2,116.82,117.13,2489199997.0
2008-12-02 11:10:00,117.125,117.275,117.065,117.105,3423800004.0
2008-12-02 11:15:00,117.115,117.34,117.115,117.16,2832599998.0
2008-12-02 11:20:00,117.175,117.56,117.16,117.365,2166199996.0
2008-12-02 11:25:00,117.355,117.61,117.335,117.475,2536199998.0
2008-12-02 11:30:00,117.475,117.475,117.275,117.285,1912599989.0
2008-12-02 11:35:00,117.285,117.3,117.125,117.235,2249000001.0
2008-12-02 11:40:00,117.24,117.28,117.155,117.25,2458999985.0
2008-12-02 11:45:00,117.25,117.285,117.145,117.2,3046399987.0
2008-12-02 11:50:00,117.215,117.32,117.135,117.29,2299199999.0
2008-12-02 11:55:00,117.29,117.52,117.25,117.505,1953999999.0
2008-12-02 12:00:00,117.505,117.705,117.425,117.7,1821299997.0
2008-12-02 12:05:00,117.7,117.765,117.57,117.6,2860399998.0
2008-12-02 12:10:00,117.595,117.765,117.465,117.67,1475500002.0
2008-12-02 12:15:00,117.675,117.86,117.625,117.86,2607599999.0
2008-12-02 12:20:00,117.85,117.94,117.785,117.8,3489799997.0
2008-12-02 12:25:00,117.8,118.21,117.775,118.1,2792399998.0
2008-12-02 12:30:00,118.1,118.11,117.865,117.945,3580399998.0
2008-12-02 12:35:00,117.945,117.965,117.825,117.865,2765399990.0
2008-12-02 12:40:00,117.86,117.91,117.725,117.805,2662800001.0
2008-12-02 12:45:00,117.805,117.895,117.705,117.795,2079399997.0
2008-12-02 12:50:00,117.795,117.865,117.74,117.855,1655800000.0
2008-12-02 12:55:00,117.855,117.855,117.63,117.65,2469799991.0
2008-12-02 13:00:00,117.645,117.7,117.51,117.555,2141199992.0
2008-12-02 13:05:00,117.555,117.7,117.5,117.7,2522301971.0
2008-12-02 13:10:00,117.71,117.875,117.63,117.63,2298399991.0
2008-12-02 13:15:00,117.63,117.895,117.585,117.78,2718800005.0
2008-12-02 13:20:00,117.78,117.925,117.77,117.89,1922600000.0
2008-12-02 13:25:00,117.88,117.93,117.595,117.66,2561599988.0
2008-12-02 13:30:00,117.655,117.715,117.57,117.615,1877800001.0
2008-12-02 13:35:00,117.615,117.875,117.585,117.865,2191799999.0
2008-12-02 13:40:00,117.855,117.885,117.745,117.83,3164000004.0
2008-12-02 13:45:00,117.83,117.98,117.83,117.905,2086999993.0
2008-12-02 13:50:00,117.905,117.92,117.785,117.815,2588799996.0
2008-12-02 13:55:00,117.815,117.835,117.795,117.815,2038199998.0
2008-12-02 14:00:00,117.815,117.94,117.805,117.85,2037400001.0
2008-12-02 14:05:00,117.855,117.94,117.82,117.845,2431999998.0
2008-12-02 14:10:00,117.845,117.985,117.84,117.95,2607600008.0
2008-12-02 14:15:00,117.95,118.125,117.91,118.11,1953800003.0
2008-12-02 14:20:00,118.095,118.205,118.035,118.06,2393000007.0
2008-12-02 14:25:00,118.06,118.225,118.04,118.11,3273400005.0
2008-12-02 14:30:00,118.11,118.14,117.995,118.015,3169599999.0
2008-12-02 14:35:00,118.005,118.035,117.875,117.88,2818800004.0
2008-12-02 14:40:00,117.88,118.205,117.865,118.1,3750400010.0
2008-12-02 14:45:00,118.105,118.18,117.995,118.165,3109400004.0
2008-12-02 14:50:00,118.165,118.535,118.16,118.495,2173199999.0
2008-12-02 14:55:00,118.495,118.52,118.36,118.51,3444800004.0
2008-12-02 15:00:00,118.51,118.51,118.255,118.315,4221400003.0
2008-12-02 15:05:00,118.315,118.755,118.245,118.7,3245400002.0
2008-12-02 15:10:00,118.7,118.72,118.48,118.57,3361600003.0
2008-12-02 15:15:00,118.56,118.72,118.545,118.645,2853200006.0
2008-12-02 15:20:00,118.645,118.665,118.435,118.54,3877900003.0
2008-12-02 15:25:00,118.54,118.775,118.47,118.715,4212799998.0
2008-12-02 15:30:00,118.705,118.75,118.595,118.65,4666199989.0
2008-12-02 15:35:00,118.65,119.0,118.65,118.89,3628599999.0
2008-12-02 15:40:00,118.9,119.05,118.83,119.015,3132600002.0
2008-12-02 15:45:00,119.02,119.09,118.99,119.005,2483000005.0
2008-12-02 15:50:00,119.005,119.03,118.825,118.84,3204600001.0
2008-12-02 15:55:00,118.835,118.835,118.68,118.805,3922600005.0
2008-12-02 16:00:00,118.81,118.945,118.665,118.68,3764800004.0
2008-12-02 16:05:00,118.68,118.745,118.555,118.575,2652399999.0
2008-12-02 16:10:00,118.575,118.595,118.305,118.46,2886400001.0
2008-12-02 16:15:00,118.455,118.865,118.455,118.83,5301800015.0
2008-12-02 16:20:00,118.83,118.955,118.76,118.795,4035999993.0
2008-12-02 16:25:00,118.795,118.92,118.72,118.785,3195199990.0
2008-12-02 16:30:00,118.785,118.835,118.625,118.675,3686000002.0
2008-12-02 16:35:00,118.68,119.105,118.63,119.045,4099499999.0
2008-12-02 16:40:00,119.045,119.045,118.735,118.775,3252799999.0
2008-12-02 16:45:00,118.78,118.8,118.58,118.675,2657000001.0
2008-12-02 16:50:00,118.685,118.98,118.61,118.775,4268599998.0
2008-12-02 16:55:00,118.78,118.96,118.69,118.77,4602000002.0
2008-12-02 17:00:00,118.77,119.225,118.76,119.2,4071200006.0
2008-12-02 17:05:00,119.2,119.345,119.115,119.275,3043599999.0
2008-12-02 17:10:00,119.275,119.445,119.195,119.28,3246599997.0
2008-12-02 17:15:00,119.29,119.455,119.07,119.22,4120800000.0
2008-12-02 17:20:00,119.215,119.32,119.015,119.21,3437800005.0
2008-12-02 17:25:00,119.215,119.22,119.08,119.11,4704293978.0
2008-12-02 17:30:00,119.12,119.355,119.12,119.195,5760000003.0
2008-12-02 17:35:00,119.19,119.225,119.06,119.175,3688941006.0
2008-12-02 17:40:00,119.18,119.25,119.055,119.125,2954350000.0
2008-12-02 17:45:00,119.12,119.225,119.005,119.09,3602199991.0
2008-12-02 17:50:00,119.095,119.105,118.835,118.88,3648999994.0
2008-12-02 17:55:00,118.88,119.015,118.845,118.98,2792200000.0
2008-12-02 18:00:00,118.985,119.005,118.89,118.9,2684200000.0
2008-12-02 18:05:00,118.9,118.92,118.8,118.87,2997199997.0
2008-12-02 18:10:00,118.87,118.995,118.745,118.745,3382000013.0
2008-12-02 18:15:00,118.74,118.795,118.595,118.75,2314800000.0
2008-12-02 18:20:00,118.75,118.905,118.675,118.77,3301399998.0
2008-12-02 18:25:00,118.775,118.905,118.72,118.75,2689699999.0
2008-12-02 18:30:00,118.75,118.97,118.67,118.675,3612199997.0
2008-12-02 18:35:00,118.675,118.805,118.65,118.71,2837399997.0
2008-12-02 18:40:00,118.71,118.795,118.64,118.65,3068200002.0
2008-12-02 18:45:00,118.655,118.88,118.585,118.84,2878199996.0
2008-12-02 18:50:00,118.84,119.005,118.805,118.975,2367399999.0
2008-12-02 18:55:00,118.985,119.23,118.955,119.135,3392600000.0
2008-12-02 19:00:00,119.14,119.18,119.025,119.025,3593199994.0
2008-12-02 19:05:00,119.025,119.22,118.965,119.19,2806999999.0
2008-12-02 19:10:00,119.18,119.21,118.86,118.985,3226000004.0
2008-12-02 19:15:00,118.985,119.12,118.965,119.085,3820800005.0
2008-12-02 19:20:00,119.085,119.255,119.05,119.065,2779000009.0
2008-12-02 19:25:00,119.065,119.25,119.05,119.065,2822500001.0
2008-12-02 19:30:00,119.075,119.19,118.955,118.985,3587399992.0
2008-12-02 19:35:00,118.985,119.06,118.92,118.935,3196000002.0
2008-12-02 19:40:00,118.935,118.97,118.84,118.96,3535000001.0
2008-12-02 19:45:00,118.96,119.07,118.905,119.03,3250200000.0
2008-12-02 19:50:00,119.045,119.055,118.825,118.905,2649800000.0
2008-12-02 19:55:00,118.905,119.065,118.86,118.965,2256600005.0
2008-12-02 20:00:00,118.975,118.995,118.87,118.915,3313299996.0
2008-12-02 20:05:00,118.905,118.94,118.79,118.825,3017399989.0
2008-12-02 20:10:00,118.825,118.965,118.76,118.9,3304399998.0
2008-12-02 20:15:00,118.92,119.02,118.92,118.93,3205599986.0
2008-12-02 20:20:00,118.93,119.07,118.925,119.0,3111599988.0
2008-12-02 20:25:00,119.005,119.005,118.86,118.93,3557599975.0
2008-12-02 20:30:00,118.93,118.94,118.74,118.755,2967599989.0
2008-12-02 20:35:00,118.765,118.86,118.655,118.675,3946599999.0
2008-12-02 20:40:00,118.66,118.84,118.66,118.75,5273999984.0
2008-12-02 20:45:00,118.75,118.85,118.73,118.78,3489199990.0
2008-12-02 20:50:00,118.78,118.78,118.66,118.68,3387799991.0
2008-12-02 20:55:00,118.675,118.71,118.6,118.675,2421199997.0
2008-12-02 21:00:00,118.675,118.7,118.285,118.375,2792999992.0
2008-12-02 21:05:00,118.38,118.38,118.135,118.145,2267399995.0
2008-12-02 21:10:00,118.15,118.245,118.09,118.245,1860599998.0
2008-12-02 21:15:00,118.25,118.345,118.055,118.12,2739199997.0
2008-12-02 21:20:00,118.13,118.13,117.865,117.965,2839799997.0
2008-12-02 21:25:00,117.955,117.99,117.795,117.99,3722599993.0
2008-12-02 21:30:00,117.99,118.205,117.91,118.135,3831199991.0
2008-12-02 21:35:00,118.14,118.26,118.03,118.25,3451399990.0
2008-12-02 21:40:00,118.24,118.395,118.135,118.2,3364799991.0
2008-12-02 21:45:00,118.195,118.265,118.125,118.235,3833199985.0
2008-12-02 21:50:00,118.235,118.535,118.21,118.44,4359999979.0
2008-12-02 21:55:00,118.455,118.535,118.345,118.345,3404299992.0
2008-12-02 22:00:00,118.35,118.355,118.19,118.245,2983199981.0
2008-12-02 22:05:00,118.245,118.28,118.06,118.18,2962399988.0
2008-12-02 22:10:00,118.18,118.265,118.085,118.195,3318799989.0
2008-12-02 22:15:00,118.19,118.52,118.19,118.51,3591399996.0
2008-12-02 22:20:00,118.515,118.68,118.355,118.615,3729999987.0
2008-12-02 22:25:00,118.615,118.69,118.38,118.465,3620999995.0
2008-12-02 22:30:00,118.465,118.665,118.405,118.615,3548799985.0
2008-12-02 22:35:00,118.61,118.695,118.49,118.495,4059399981.0
2008-12-02 22:40:00,118.495,118.68,118.395,118.475,3789399982.0
2008-12-02 22:45:00,118.475,118.565,118.15,118.2,4702999987.0
2008-12-02 22:50:00,118.2,118.52,118.2,118.47,4360199976.0
2008-12-02 22:55:00,118.455,118.595,118.455,118.49,2557999996.0
2008-12-02 23:00:00,118.49,118.55,118.475,118.535,943999995.0
2008-12-02 23:05:00,118.535,118.545,118.49,118.515,543400002.0
2008-12-02 23:10:00,118.515,118.605,118.51,118.605,786799998.0
2008-12-02 23:15:00,118.61,118.74,118.595,118.72,808999998.0
2008-12-02 23:20:00,118.715,118.74,118.69,118.725,1010600001.0
2008-12-02 23:25:00,118.715,118.76,118.695,118.695,1338399998.0
2008-12-02 23:30:00,118.695,118.715,118.585,118.585,983400001.0
2008-12-02 23:35:00,118.585,118.585,118.465,118.485,1216399998.0
2008-12-02 23:40:00,118.49,118.57,118.465,118.535,1890199993.0
2008-12-02 23:45:00,118.53,118.575,118.525,118.575,840799994.0
2008-12-02 23:50:00,118.575,118.6,118.495,118.53,1617599996.0
2008-12-02 23:55:00,118.515,118.615,118.375,118.435,2731399994.0
2008-12-03 00:00:00,118.44,118.46,118.285,118.285,1070400000.0
2008-12-03 00:05:00,118.305,118.335,118.2,118.335,1369199998.0
2008-12-03 00:10:00,118.365,118.39,118.31,118.365,1084000000.0
2008-12-03 00:15:00,118.365,118.475,118.35,118.465,482400001.0
2008-12-03 00:20:00,118.47,118.515,118.44,118.475,1131800002.0
2008-12-03 00:25:00,118.475,118.565,118.47,118.51,463199997.0
2008-12-03 00:30:00,118.51,118.52,118.435,118.48,458200000.0
2008-12-03 00:35:00,118.475,118.49,118.44,118.465,301999999.0
2008-12-03 00:40:00,118.465,118.49,118.445,118.465,468399997.0
2008-12-03 00:45:00,118.475,118.49,118.435,118.47,401599999.0
2008-12-03 00:50:00,118.475,118.49,118.415,118.45,391400000.0
2008-12-03 00:55:00,118.46,118.48,118.44,118.44,375200000.0
2008-12-03 01:00:00,118.475,118.51,118.42,118.455,862199998.0
2008-12-03 01:05:00,118.445,118.59,118.395,118.565,1648999996.0
2008-12-03 01:10:00,118.58,118.67,118.56,118.62,1248600001.0
2008-12-03 01:15:00,118.61,118.65,118.24,118.625,1465600004.0
2008-12-03 01:20:00,118.64,118.665,118.56,118.56,1275399997.0
2008-12-03 01:25:00,118.555,118.57,118.485,118.5,1201799996.0
2008-12-03 01:30:00,118.515,118.55,118.455,118.49,981999991.0
2008-12-03 01:35:00,118.475,118.5,118.395,118.46,2149199991.0
2008-12-03 01:40:00,118.445,118.5,118.335,118.335,2860999981.0
2008-12-03 01:45:00,118.35,118.425,118.27,118.28,1345999993.0
2008-12-03 01:50:00,118.28,118.33,118.255,118.3,1623400000.0
2008-12-03 01:55:00,118.3,118.43,118.295,118.39,1123799998.0
2008-12-03 02:00:00,118.39,118.43,118.295,118.305,1270199997.0
2008-12-03 02:05:00,118.305,118.325,118.08,118.29,1121200000.0
2008-12-03 02:10:00,118.31,118.31,118.14,118.165,409200000.0
2008-12-03 02:15:00,118.145,118.33,118.135,118.235,534000000.0
2008-12-03 02:20:00,118.245,118.255,118.195,118.195,439000000.0
2008-12-03 02:25:00,118.19,118.19,117.98,118.03,1727400002.0
2008-12-03 02:30:00,118.03,118.19,117.99,118.175,1054400000.0
2008-12-03 02:35:00,118.18,118.18,118.045,118.055,771400000.0
2008-12-03 02:40:00,118.065,118.16,118.065,118.115,474000000.0
2008-12-03 02:45:00,118.125,118.13,118.025,118.05,1179600000.0
2008-12-03 02:50:00,118.055,118.06,117.81,117.99,1665600001.0
2008-12-03 02:55:00,117.99,118.0,117.915,117.93,1027400000.0
2008-12-03 03:00:00,117.93,118.01,117.93,117.995,605400000.0
2008-12-03 03:05:00,118.005,118.055,117.945,118.025,1000400000.0
2008-12-03 03:10:00,118.025,118.065,117.895,117.915,1337400001.0
2008-12-03 03:15:00,117.92,117.99,117.88,117.93,2235200000.0
2008-12-03 03:20:00,117.935,118.04,117.9,117.985,1350200000.0
2008-12-03 03:25:00,117.995,118.05,117.98,118.02,1208400000.0
2008-12-03 03:30:00,118.02,118.135,117.965,118.135,1091000000.0
2008-12-03 03:35:00,118.135,118.27,118.135,118.265,1527800000.0
2008-12-03 03:40:00,118.275,118.525,118.255,118.405,1379599999.0
2008-12-03 03:45:00,118.41,118.41,118.315,118.36,1778200000.0
2008-12-03 03:50:00,118.375,118.455,118.275,118.325,2000000000.0
2008-12-03 03:55:00,118.325,118.45,118.31,118.385,1380399999.0
2008-12-03 04:00:00,118.395,118.41,118.345,118.405,2251800000.0
2008-12-03 04:05:00,118.41,118.445,118.395,118.43,1346800000.0
2008-12-03 04:10:00,118.43,118.7,118.425,118.65,1693800000.0
2008-12-03 04:15:00,118.65,118.66,118.54,118.54,3840800002.0
2008-12-03 04:20:00,118.54,118.61,118.52,118.57,2612599994.0
2008-12-03 04:25:00,118.565,118.59,118.495,118.495,1706600000.0
2008-12-03 04:30:00,118.51,118.715,118.5,118.67,773399999.0
2008-12-03 04:35:00,118.67,118.745,118.65,118.735,859400000.0
2008-12-03 04:40:00,118.725,118.82,118.685,118.795,2177000001.0
2008-12-03 04:45:00,118.8,118.88,118.755,118.88,1795400001.0
2008-12-03 04:50:00,118.88,118.935,118.86,118.9,916000002.0
2008-12-03 04:55:00,118.9,118.99,118.84,118.965,2989599999.0
2008-12-03 05:00:00,118.96,118.96,118.84,118.86,2551999997.0
2008-12-03 05:05:00,118.85,118.86,118.755,118.775,1600800000.0
2008-12-03 05:10:00,118.765,118.82,118.715,118.765,1673199992.0
2008-12-03 05:15:00,118.755,118.76,118.685,118.69,1482999997.0
2008-12-03 05:20:00,118.695,118.725,118.645,118.715,1694999995.0
2008-12-03 05:25:00,118.715,118.78,118.7,118.74,2552999994.0
2008-12-03 05:30:00,118.73,118.875,118.71,118.845,2034199997.0
2008-12-03 05:35:00,118.845,119.065,118.84,119.065,1233400002.0
2008-12-03 05:40:00,119.065,119.265,118.915,118.925,3236799994.0
2008-12-03 05:45:00,118.93,118.985,118.79,118.84,2365399995.0
2008-12-03 05:50:00,118.84,118.9,118.705,118.74,2950799995.0
2008-12-03 05:55:00,118.76,119.065,118.725,118.97,2033599996.0
2008-12-03 06:00:00,118.97,118.99,118.69,118.895,2580999986.0
2008-12-03 06:05:00,118.895,118.92,118.69,118.735,2932399999.0
2008-12-03 06:10:00,118.735,118.815,118.605,118.645,2970799995.0
2008-12-03 06:15:00,118.65,118.865,118.61,118.755,2751800001.0
2008-12-03 06:20:00,118.755,118.89,118.725,118.74,2358000001.0
2008-12-03 06:25:00,118.74,118.77,118.7,118.71,1371999993.0
2008-12-03 06:30:00,118.72,118.735,118.62,118.655,2428600001.0
2008-12-03 06:35:00,118.655,118.75,118.355,118.505,2885400001.0
2008-12-03 06:40:00,118.5,118.53,118.37,118.37,2876599993.0
2008-12-03 06:45:00,118.39,118.415,118.26,118.26,1891399998.0
2008-12-03 06:50:00,118.26,118.395,118.205,118.305,2202799998.0
2008-12-03 06:55:00,118.315,118.5,118.3,118.46,1895399989.0
2008-12-03 07:00:00,118.46,118.46,118.35,118.405,1230399998.0
2008-12-03 07:05:00,118.39,118.42,118.36,118.395,827199998.0
2008-12-03 07:10:00,118.395,118.405,118.305,118.325,1556799996.0
2008-12-03 07:15:00,118.325,118.375,118.295,118.305,1539399999.0
2008-12-03 07:20:00,118.315,118.38,118.31,118.355,1657799999.0
2008-12-03 07:25:00,118.34,118.355,118.21,118.25,1709800004.0
2008-12-03 07:30:00,118.24,118.315,118.205,118.275,1827299999.0
2008-12-03 07:35:00,118.275,118.345,118.245,118.295,1362199999.0
2008-12-03 07:40:00,118.3,118.375,118.295,118.335,1154199997.0
2008-12-03 07:45:00,118.33,118.42,118.315,118.325,1569200000.0
2008-12-03 07:50:00,118.335,118.43,118.335,118.42,2103800000.0
2008-12-03 07:55:00,118.415,118.51,118.405,118.465,2033200006.0
2008-12-03 08:00:00,118.47,118.575,118.465,118.545,1518500000.0
2008-12-03 08:05:00,118.545,118.615,118.49,118.5,1011200001.0
2008-12-03 08:10:00,118.505,118.54,118.475,118.525,1083000000.0
2008-12-03 08:15:00,118.53,118.545,118.475,118.505,1127399993.0
2008-12-03 08:20:00,118.505,118.645,118.485,118.59,1904599993.0
2008-12-03 08:25:00,118.59,118.77,118.59,118.62,2693599993.0
2008-12-03 08:30:00,118.62,118.64,118.445,118.47,2364799997.0
2008-12-03 08:35:00,118.46,118.46,118.245,118.26,1849799998.0
2008-12-03 08:40:00,118.265,118.315,118.195,118.195,2290100001.0
2008-12-03 08:45:00,118.195,118.25,118.045,118.135,2303999994.0
2008-12-03 08:50:00,118.135,118.255,118.12,118.245,1812399997.0
2008-12-03 08:55:00,118.245,118.27,118.235,118.26,1000600004.0
2008-12-03 09:00:00,118.26,118.35,118.195,118.315,2256599996.0
2008-12-03 09:05:00,118.315,118.455,118.24,118.44,3062199985.0
2008-12-03 09:10:00,118.43,118.465,118.31,118.325,2249999996.0
2008-12-03 09:15:00,118.335,118.365,118.305,118.325,1270199998.0
2008-12-03 09:20:00,118.325,118.405,118.32,118.395,1779199997.0
2008-12-03 09:25:00,118.39,118.605,118.375,118.555,2152299998.0
2008-12-03 09:30:00,118.555,118.575,118.5,118.565,2073700002.0
2008-12-03 09:35:00,118.565,118.68,118.53,118.62,1798999999.0
2008-12-03 09:40:00,118.62,118.625,118.45,118.575,2071000001.0
2008-12-03 09:45:00,118.59,118.64,118.485,118.62,1584400000.0
2008-12-03 09:50:00,118.62,118.68,118.5,118.52,1666600000.0
2008-12-03 09:55:00,118.525,118.525,118.345,118.45,2525000000.0
2008-12-03 10:00:00,118.45,118.5,118.24,118.315,3573400001.0
2008-12-03 10:05:00,118.31,118.38,118.285,118.315,2669599998.0
2008-12-03 10:10:00,118.305,118.39,118.29,118.365,2768200006.0
2008-12-03 10:15:00,118.365,118.49,118.3,118.325,2613199997.0
2008-12-03 10:20:00,118.325,118.325,118.085,118.09,2802400003.0
2008-12-03 10:25:00,118.085,118.12,117.86,117.865,2673200001.0
2008-12-03 10:30:00,117.865,118.03,117.805,118.02,2559800002.0
2008-12-03 10:35:00,118.02,118.065,117.665,117.8,2714499999.0
2008-12-03 10:40:00,117.795,117.81,117.595,117.64,2488600000.0
2008-12-03 10:45:00,117.64,117.755,117.565,117.655,2428600001.0
2008-12-03 10:50:00,117.655,117.845,117.565,117.69,2506099998.0
2008-12-03 10:55:00,117.69,117.69,117.335,117.395,3206300002.0
2008-12-03 11:00:00,117.395,117.52,117.305,117.52,2604200000.0
2008-12-03 11:05:00,117.52,117.55,117.265,117.345,2512000000.0
2008-12-03 11:10:00,117.36,117.385,117.16,117.16,1981800001.0
2008-12-03 11:15:00,117.16,117.295,116.96,117.24,4188400000.0
2008-12-03 11:20:00,117.235,117.385,117.2,117.33,2353799998.0
2008-12-03 11:25:00,117.325,117.34,117.195,117.29,2600799999.0
2008-12-03 11:30:00,117.3,117.555,117.285,117.525,2589199999.0
2008-12-03 11:35:00,117.53,117.56,117.19,117.19,2872400000.0
2008-12-03 11:40:00,117.2,117.355,117.17,117.34,2294200001.0
2008-12-03 11:45:00,117.345,117.48,117.25,117.43,2529000003.0
2008-12-03 11:50:00,117.42,117.445,117.335,117.405,2993300005.0
2008-12-03 11:55:00,117.415,117.485,117.335,117.405,2305400000.0
2008-12-03 12:00:00,117.405,117.485,117.38,117.435,2199600001.0
2008-12-03 12:05:00,117.435,117.56,117.41,117.535,1361600001.0
2008-12-03 12:10:00,117.535,117.535,117.3,117.335,2550399997.0
2008-12-03 12:15:00,117.335,117.46,117.305,117.385,3681400011.0
2008-12-03 12:20:00,117.375,117.67,117.355,117.55,2618600000.0
2008-12-03 12:25:00,117.55,117.55,117.375,117.44,2214199998.0
2008-12-03 12:30:00,117.445,117.535,117.385,117.445,1978000001.0
2008-12-03 12:35:00,117.455,117.455,117.395,117.44,2053399993.0
2008-12-03 12:40:00,117.44,117.545,117.405,117.49,2350599995.0
2008-12-03 12:45:00,117.49,117.525,117.4,117.465,1889999999.0
2008-12-03 12:50:00,117.47,117.49,117.38,117.44,2139600001.0
2008-12-03 12:55:00,117.44,117.605,117.435,117.59,1743600003.0
2008-12-03 13:00:00,117.59,117.605,117.55,117.58,1068000003.0
2008-12-03 13:05:00,117.58,117.61,117.48,117.61,1528800003.0
2008-12-03 13:10:00,117.61,117.68,117.49,117.535,1958399999.0
2008-12-03 13:15:00,117.535,117.54,117.435,117.515,2076800001.0
2008-12-03 13:20:00,117.5,117.64,117.475,117.59,2101199999.0
2008-12-03 13:25:00,117.595,117.64,117.56,117.595,3556000016.0
2008-12-03 13:30:00,117.59,117.765,117.59,117.665,3645600001.0
2008-12-03 13:35:00,117.665,117.675,117.605,117.645,2004800001.0
2008-12-03 13:40:00,117.645,117.775,117.58,117.765,3338800004.0
2008-12-03 13:45:00,117.765,117.77,117.65,117.72,2667799983.0
2008-12-03 13:50:00,117.715,117.755,117.575,117.595,1684200000.0
2008-12-03 13:55:00,117.6,117.65,117.505,117.64,1773599999.0
2008-12-03 14:00:00,117.65,117.715,117.615,117.67,1673800002.0
2008-12-03 14:05:00,117.665,117.765,117.625,117.765,2502200001.0
2008-12-03 14:10:00,117.775,117.87,117.66,117.87,2735999997.0
2008-12-03 14:15:00,117.87,117.935,117.675,117.765,2751499998.0
2008-12-03 14:20:00,117.755,117.94,117.725,117.89,2779200001.0
2008-12-03 14:25:00,117.89,117.97,117.875,117.915,2429000004.0
2008-12-03 14:30:00,117.915,117.94,117.755,117.785,1544400001.0
2008-12-03 14:35:00,117.785,117.81,117.705,117.705,1417800001.0
2008-12-03 14:40:00,117.705,117.81,117.615,117.635,2371400004.0
2008-12-03 14:45:00,117.63,117.67,117.445,117.52,2477599997.0
2008-12-03 14:50:00,117.52,117.585,117.375,117.445,2118600000.0
2008-12-03 14:55:00,117.42,117.515,117.31,117.425,2062000001.0
2008-12-03 15:00:00,117.435,117.515,117.345,117.455,1966599998.0
2008-12-03 15:05:00,117.465,117.535,117.365,117.395,2318600001.0
2008-12-03 15:10:00,117.41,117.435,117.255,117.385,2772400000.0
2008-12-03 15:15:00,117.37,117.395,117.125,117.33,2773399999.0
2008-12-03 15:20:00,117.325,117.325,117.195,117.23,2695799997.0
2008-12-03 15:25:00,117.21,117.265,117.0,117.085,2356400000.0
2008-12-03 15:30:00,117.085,117.385,117.085,117.315,3758199999.0
2008-12-03 15:35:00,117.315,117.46,117.23,117.435,2718799999.0
2008-12-03 15:40:00,117.435,117.495,117.105,117.125,3184599997.0
2008-12-03 15:45:00,117.125,117.265,117.06,117.215,2909800001.0
2008-12-03 15:50:00,117.225,117.325,117.18,117.285,3046200002.0
2008-12-03 15:55:00,117.285,117.335,117.205,117.27,2228600000.0
2008-12-03 16:00:00,117.27,117.28,117.05,117.1,3308999995.0
2008-12-03 16:05:00,117.1,117.175,117.025,117.115,3444999999.0
2008-12-03 16:10:00,117.125,117.2,116.97,117.155,3306599997.0
2008-12-03 16:15:00,117.16,117.165,116.935,117.02,2637600001.0
2008-12-03 16:20:00,117.015,117.215,116.98,117.205,2555800001.0
2008-12-03 16:25:00,117.2,117.345,117.18,117.19,3380999995.0
2008-12-03 16:30:00,117.19,117.4,117.12,117.375,3139799996.0
2008-12-03 16:35:00,117.375,117.475,117.315,117.475,2796999998.0
2008-12-03 16:40:00,117.47,117.51,117.325,117.48,3747000000.0
2008-12-03 16:45:00,117.475,117.475,117.155,117.235,2859300003.0
2008-12-03 16:50:00,117.235,117.255,116.995,117.03,2554200000.0
2008-12-03 16:55:00,117.04,117.06,116.94,117.0,2957200001.0
2008-12-03 17:00:00,116.995,117.125,116.8,117.125,3234399997.0
2008-12-03 17:05:00,117.125,117.31,117.085,117.145,2881399999.0
2008-12-03 17:10:00,117.145,117.145,116.89,116.995,3006699998.0
2008-12-03 17:15:00,117.005,117.145,116.97,116.97,2737399998.0
2008-12-03 17:20:00,116.975,117.125,116.905,116.925,2491599997.0
2008-12-03 17:25:00,116.925,117.28,116.895,117.255,2421999999.0
2008-12-03 17:30:00,117.255,117.285,116.995,117.28,2828199998.0
2008-12-03 17:35:00,117.28,117.41,117.235,117.255,3740199994.0
2008-12-03 17:40:00,117.245,117.405,117.24,117.39,3339399995.0
2008-12-03 17:45:00,117.39,117.945,117.36,117.905,3023200001.0
2008-12-03 17:50:00,117.905,117.985,117.82,117.935,3118999998.0
2008-12-03 17:55:00,117.94,118.445,117.845,118.425,2962099997.0
2008-12-03 18:00:00,118.425,118.425,118.155,118.26,2842399998.0
2008-12-03 18:05:00,118.26,118.31,118.095,118.095,2887999989.0
2008-12-03 18:10:00,118.1,118.33,118.075,118.27,2512600000.0
2008-12-03 18:15:00,118.27,118.4,118.16,118.175,3481999993.0
2008-12-03 18:20:00,118.175,118.195,118.045,118.055,2069000000.0
2008-12-03 18:25:00,118.055,118.255,117.905,117.925,3164199990.0
2008-12-03 18:30:00,117.93,118.08,117.855,117.86,2866499997.0
2008-12-03 18:35:00,117.855,117.99,117.775,117.935,3082000004.0
2008-12-03 18:40:00,117.94,118.12,117.875,117.955,4018599995.0
2008-12-03 18:45:00,117.955,118.04,117.895,118.01,2524199998.0
2008-12-03 18:50:00,118.02,118.185,117.92,118.175,3368599995.0
2008-12-03 18:55:00,118.18,118.23,118.04,118.14,3104199996.0
2008-12-03 19:00:00,118.14,118.155,117.735,117.785,2880000003.0
2008-12-03 19:05:00,117.79,117.9,117.67,117.71,2281400000.0
2008-12-03 19:10:00,117.71,117.81,117.685,117.75,2086199996.0
2008-12-03 19:15:00,117.755,117.905,117.74,117.765,2668199997.0
2008-12-03 19:20:00,117.76,117.845,117.705,117.79,2356799998.0
2008-12-03 19:25:00,117.79,117.895,117.79,117.84,4446599995.0
2008-12-03 19:30:00,117.84,117.99,117.81,117.865,4358199989.0
2008-12-03 19:35:00,117.865,118.0,117.835,117.965,4342399997.0
2008-12-03 19:40:00,117.97,118.03,117.75,117.84,3378799995.0
2008-12-03 19:45:00,117.85,118.025,117.81,117.88,3992399998.0
2008-12-03 19:50:00,117.885,117.895,117.76,117.87,2642099996.0
2008-12-03 19:55:00,117.87,117.97,117.745,117.81,3377800001.0
2008-12-03 20:00:00,117.805,117.82,117.73,117.765,3068199995.0
2008-12-03 20:05:00,117.765,117.765,117.535,117.59,3181399991.0
2008-12-03 20:10:00,117.6,117.68,117.525,117.675,3010899998.0
2008-12-03 20:15:00,117.675,117.765,117.605,117.695,3062199998.0
2008-12-03 20:20:00,117.695,117.85,117.535,117.555,3335400007.0
2008-12-03 20:25:00,117.555,117.625,117.405,117.56,2803200000.0
2008-12-03 20:30:00,117.56,117.56,117.375,117.46,2058000000.0
2008-12-03 20:35:00,117.465,117.48,117.305,117.34,2425799998.0
2008-12-03 20:40:00,117.335,117.425,117.255,117.425,3766199996.0
2008-12-03 20:45:00,117.42,117.495,117.33,117.49,2864800006.0
2008-12-03 20:50:00,117.49,117.55,117.335,117.41,3628299998.0
2008-12-03 20:55:00,117.415,117.54,117.375,117.39,2431999996.0
2008-12-03 21:00:00,117.405,117.68,117.385,117.605,4170599990.0
2008-12-03 21:05:00,117.605,117.64,117.335,117.51,3420400002.0
2008-12-03 21:10:00,117.51,117.755,117.495,117.58,3254799997.0
2008-12-03 21:15:00,117.58,117.795,117.535,117.67,3384999997.0
2008-12-03 21:20:00,117.66,117.77,117.54,117.735,2981600000.0
2008-12-03 21:25:00,117.735,117.97,117.725,117.815,2914699997.0
2008-12-03 21:30:00,117.81,118.045,117.805,117.92,4104600000.0
2008-12-03 21:35:00,117.93,118.02,117.725,117.755,3836599985.0
2008-12-03 21:40:00,117.755,118.05,117.745,117.875,3125400004.0
2008-12-03 21:45:00,117.885,118.085,117.865,117.915,3124399998.0
2008-12-03 21:50:00,117.915,118.075,117.895,117.925,3283899996.0
2008-12-03 21:55:00,117.915,117.975,117.75,117.755,3118000000.0
2008-12-03 22:00:00,117.75,117.835,117.605,117.625,2556400000.0
2008-12-03 22:05:00,117.625,118.045,117.62,117.955,3143400001.0
2008-12-03 22:10:00,117.955,118.035,117.84,117.985,2839400003.0
2008-12-03 22:15:00,117.985,118.06,117.84,118.005,2614799999.0
2008-12-03 22:20:00,118.0,118.165,117.975,118.02,2047800001.0
2008-12-03 22:25:00,118.03,118.14,117.89,118.135,2616800001.0
2008-12-03 22:30:00,118.14,118.165,118.03,118.14,2587800000.0
2008-12-03 22:35:00,118.14,118.25,118.07,118.215,2032800000.0
2008-12-03 22:40:00,118.215,118.375,118.215,118.24,3000999995.0
2008-12-03 22:45:00,118.24,118.365,118.17,118.265,4730299998.0
2008-12-03 22:50:00,118.25,118.45,118.195,118.44,4517600001.0
2008-12-03 22:55:00,118.44,118.735,118.415,118.725,2952100001.0
2008-12-03 23:00:00,118.715,118.79,118.565,118.66,2592400000.0
2008-12-03 23:05:00,118.66,118.685,118.59,118.675,2108200000.0
2008-12-03 23:10:00,118.675,118.76,118.655,118.705,1283400000.0
2008-12-03 23:15:00,118.715,118.735,118.63,118.68,1681400000.0
2008-12-03 23:20:00,118.69,118.7,118.615,118.63,1679400001.0
2008-12-03 23:25:00,118.625,118.66,118.58,118.595,1123400000.0
2008-12-03 23:30:00,118.595,118.605,118.53,118.53,1115600000.0
2008-12-03 23:35:00,118.525,118.55,118.46,118.525,1178400001.0
2008-12-03 23:40:00,118.53,118.56,118.49,118.54,1056000001.0
2008-12-03 23:45:00,118.54,118.58,118.51,118.565,1304400000.0
2008-12-03 23:50:00,118.565,118.585,118.505,118.585,1167799999.0
2008-12-03 23:55:00,118.585,118.63,118.54,118.625,1649199997.0
2008-12-04 00:00:00,118.625,118.67,118.47,118.61,1554600000.0
2008-12-04 00:05:00,118.605,118.665,118.605,118.665,468600000.0
2008-12-04 00:10:00,118.665,118.87,118.65,118.81,1134600001.0
2008-12-04 00:15:00,118.81,118.83,118.67,118.725,1239999996.0
2008-12-04 00:20:00,118.725,118.825,118.705,118.71,914799996.0
2008-12-04 00:25:00,118.725,118.73,118.66,118.665,525200000.0
2008-12-04 00:30:00,118.665,118.68,118.615,118.635,467800000.0
2008-12-04 00:35:00,118.635,118.65,118.555,118.61,558000000.0
2008-12-04 00:40:00,118.61,118.685,118.42,118.6,1474000000.0
2008-12-04 00:45:00,118.6,118.62,118.39,118.605,746400000.0
2008-12-04 00:50:00,118.605,118.61,118.57,118.585,363200000.0
2008-12-04 00:55:00,118.59,118.62,118.555,118.62,518400000.0
2008-12-04 01:00:00,118.615,118.68,118.6,118.62,1764600000.0
2008-12-04 01:05:00,118.62,118.665,118.24,118.665,487200000.0
2008-12-04 01:10:00,118.665,118.71,118.66,118.705,1086599999.0
2008-12-04 01:15:00,118.705,118.71,118.65,118.65,921199999.0
2008-12-04 01:20:00,118.65,118.65,118.555,118.59,1074800000.0
2008-12-04 01:25:00,118.59,118.6,118.51,118.51,1476600000.0
2008-12-04 01:30:00,118.51,118.56,118.51,118.525,763800003.0
2008-12-04 01:35:00,118.525,118.54,118.44,118.44,796200000.0
2008-12-04 01:40:00,118.44,118.45,118.385,118.395,775800000.0
2008-12-04 01:45:00,118.395,118.43,118.395,118.395,714600002.0
2008-12-04 01:50:00,118.395,118.42,118.2,118.375,698000000.0
2008-12-04 01:55:00,118.38,118.38,118.33,118.33,482600000.0
2008-12-04 02:00:00,118.34,118.35,118.18,118.195,838800000.0
2008-12-04 02:05:00,118.195,118.31,118.095,118.29,1929800000.0
2008-12-04 02:10:00,118.29,118.475,118.27,118.27,1161200002.0
2008-12-04 02:15:00,118.28,118.475,118.28,118.325,1822800000.0
2008-12-04 02:20:00,118.325,118.41,118.225,118.24,1525400000.0
2008-12-04 02:25:00,118.245,118.325,118.235,118.26,748200000.0
2008-12-04 02:30:00,118.26,118.27,118.195,118.23,857800000.0
2008-12-04 02:35:00,118.24,118.24,118.21,118.215,625800000.0
2008-12-04 02:40:00,118.215,118.245,118.185,118.235,725800000.0
2008-12-04 02:45:00,118.235,118.28,118.2,118.26,1155000000.0
2008-12-04 02:50:00,118.26,118.315,118.145,118.19,1914199999.0
2008-12-04 02:55:00,118.19,118.295,118.145,118.225,1491999997.0
2008-12-04 03:00:00,118.225,118.295,118.205,118.275,1101999995.0
2008-12-04 03:05:00,118.27,118.345,118.265,118.32,1218000005.0
2008-12-04 03:10:00,118.3,118.3,118.235,118.255,1395200000.0
2008-12-04 03:15:00,118.255,118.27,118.155,118.22,1300999996.0
2008-12-04 03:20:00,118.23,118.325,118.22,118.315,683200000.0
2008-12-04 03:25:00,118.315,118.345,118.28,118.285,959399998.0
2008-12-04 03:30:00,118.295,118.34,118.295,118.32,443599998.0
2008-12-04 03:35:00,118.32,118.63,118.27,118.605,2417800001.0
2008-12-04 03:40:00,118.605,118.68,118.56,118.645,2240599999.0
2008-12-04 03:45:00,118.645,118.72,118.575,118.585,1701800001.0
2008-12-04 03:50:00,118.585,118.68,118.575,118.66,553600000.0
2008-12-04 03:55:00,118.665,118.7,118.645,118.67,376400000.0
2008-12-04 04:00:00,118.67,118.67,118.485,118.545,2365599999.0
2008-12-04 04:05:00,118.55,118.595,118.515,118.57,2001799999.0
2008-12-04 04:10:00,118.56,118.675,118.56,118.635,1626400000.0
2008-12-04 04:15:00,118.64,118.735,118.625,118.69,2443200000.0
2008-12-04 04:20:00,118.685,118.735,118.645,118.665,1524400000.0
2008-12-04 04:25:00,118.665,118.67,118.52,118.52,1499799993.0
2008-12-04 04:30:00,118.52,118.65,118.52,118.625,2141600000.0
2008-12-04 04:35:00,118.6,118.62,118.505,118.505,1825000000.0
2008-12-04 04:40:00,118.505,118.575,118.455,118.535,1475800002.0
2008-12-04 04:45:00,118.535,118.535,118.485,118.485,880800001.0
2008-12-04 04:50:00,118.485,118.55,118.47,118.55,1035000001.0
2008-12-04 04:55:00,118.55,118.6,118.535,118.6,1321599999.0
2008-12-04 05:00:00,118.6,118.61,118.485,118.5,901600000.0
2008-12-04 05:05:00,118.505,118.555,118.495,118.555,755799999.0
2008-12-04 05:10:00,118.565,118.58,118.44,118.525,757200000.0
2008-12-04 05:15:00,118.525,118.545,118.37,118.37,847800003.0
2008-12-04 05:20:00,118.495,118.52,118.49,118.515,641199996.0
2008-12-04 05:25:00,118.515,118.56,118.49,118.495,927799997.0
2008-12-04 05:30:00,118.495,118.51,118.325,118.405,1499599996.0
2008-12-04 05:35:00,118.405,118.485,118.4,118.485,1081399999.0
2008-12-04 05:40:00,118.485,118.52,118.415,118.415,1023200000.0
2008-12-04 05:45:00,118.415,118.46,117.95,117.96,682800000.0
2008-12-04 05:50:00,117.95,118.04,117.93,118.01,80000000.0
2008-12-04 05:55:00,118.02,118.02,117.96,117.97,80000000.0
2008-12-04 06:00:00,117.96,117.97,117.8,117.86,80000000.0
2008-12-04 06:05:00,117.85,117.86,117.64,117.66,80000000.0
2008-12-04 06:10:00,117.65,117.77,117.59,117.73,80000000.0
2008-12-04 06:15:00,117.72,117.97,117.72,117.97,80000000.0
2008-12-04 06:20:00,117.95,117.98,117.85,117.9,80000000.0
2008-12-04 06:25:00,117.89,117.9,117.84,117.86,80000000.0
2008-12-04 06:30:00,117.85,117.88,117.71,117.74,80000000.0
2008-12-04 06:35:00,117.75,117.94,117.75,117.9,80000000.0
2008-12-04 06:40:00,117.89,117.9,117.83,117.89,80000000.0
2008-12-04 06:45:00,117.9,117.95,117.9,117.92,80000000.0
2008-12-04 06:50:00,117.93,117.98,117.92,117.92,80000000.0
2008-12-04 06:55:00,117.93,118.02,117.91,117.97,80000000.0
2008-12-04 07:00:00,117.96,118.06,117.94,118.06,80000000.0
2008-12-04 07:05:00,118.05,118.07,117.99,118.02,80000000.0
2008-12-04 07:10:00,118.03,118.03,117.93,117.94,80000000.0
2008-12-04 07:15:00,117.93,117.95,117.78,117.87,80000000.0
2008-12-04 07:20:00,117.86,117.92,117.77,117.81,138600000.0
2008-12-04 07:25:00,117.8,117.895,117.78,117.865,320800000.0
2008-12-04 07:30:00,117.81,117.91,117.75,117.87,406400001.0
2008-12-04 07:35:00,117.86,117.95,117.76,117.87,1231400002.0
2008-12-04 07:40:00,117.9,117.9,117.81,117.885,760799994.0
2008-12-04 07:45:00,117.885,117.965,117.885,117.915,2183600001.0
2008-12-04 07:50:00,117.915,117.98,117.915,117.925,1974800001.0
2008-12-04 07:55:00,117.925,118.02,117.9,117.96,1762999998.0
2008-12-04 08:00:00,117.96,118.07,117.94,118.055,2405199998.0
2008-12-04 08:05:00,118.06,118.07,117.985,118.02,1956999998.0
2008-12-04 08:10:00,118.02,118.03,117.925,117.93,2519000000.0
2008-12-04 08:15:00,117.93,117.955,117.775,117.855,2370399991.0
2008-12-04 08:20:00,117.865,117.92,117.765,117.795,3596399997.0
2008-12-04 08:25:00,117.795,117.87,117.76,117.795,2661399997.0
2008-12-04 08:30:00,117.8,117.92,117.795,117.83,3047199994.0
2008-12-04 08:35:00,117.86,117.935,117.84,117.86,1998999999.0
2008-12-04 08:40:00,117.86,117.89,117.805,117.87,2880200004.0
2008-12-04 08:45:00,117.86,117.945,117.86,117.86,3107199994.0
2008-12-04 08:50:00,117.86,117.95,117.695,117.75,3690999997.0
2008-12-04 08:55:00,117.75,117.78,117.64,117.665,3382400005.0
2008-12-04 09:00:00,117.665,117.725,117.45,117.54,3538200003.0
2008-12-04 09:05:00,117.54,117.585,117.46,117.485,2667399992.0
2008-12-04 09:10:00,117.485,117.655,117.36,117.375,4406999996.0
2008-12-04 09:15:00,117.375,117.475,117.215,117.44,3763899994.0
2008-12-04 09:20:00,117.44,117.535,117.42,117.495,1687600000.0
2008-12-04 09:25:00,117.495,117.575,117.44,117.515,2350400000.0
2008-12-04 09:30:00,117.515,117.59,117.465,117.565,1748399999.0
2008-12-04 09:35:00,117.565,117.58,117.435,117.435,2725399989.0
2008-12-04 09:40:00,117.435,117.625,117.435,117.615,4863999995.0
2008-12-04 09:45:00,117.62,117.64,117.455,117.53,5301799990.0
2008-12-04 09:50:00,117.53,117.605,117.53,117.535,4319799996.0
2008-12-04 09:55:00,117.54,117.545,117.405,117.42,4322199995.0
2008-12-04 10:00:00,117.425,117.57,117.345,117.52,5015999997.0
2008-12-04 10:05:00,117.515,117.56,117.485,117.515,4250799991.0
2008-12-04 10:10:00,117.52,117.575,117.445,117.49,4781799999.0
2008-12-04 10:15:00,117.5,117.69,117.485,117.67,4706499990.0
2008-12-04 10:20:00,117.665,117.665,117.405,117.475,5985091008.0
2008-12-04 10:25:00,117.48,117.52,117.39,117.42,6176600018.0
2008-12-04 10:30:00,117.425,117.52,117.155,117.4,6631200008.0
2008-12-04 10:35:00,117.395,117.41,117.105,117.23,6335200004.0
2008-12-04 10:40:00,117.225,117.49,117.2,117.3,7245700002.0
2008-12-04 10:45:00,117.295,117.37,117.18,117.27,6853700000.0
2008-12-04 10:50:00,117.26,117.27,117.055,117.14,6836800002.0
2008-12-04 10:55:00,117.125,117.19,116.99,117.005,7101199978.0
2008-12-04 11:00:00,117.0,117.0,116.325,116.605,6931900007.0
2008-12-04 11:05:00,116.6,116.87,116.585,116.805,6227200003.0
2008-12-04 11:10:00,116.805,116.84,116.715,116.785,6399600003.0
2008-12-04 11:15:00,116.785,117.11,116.725,117.095,6429400002.0
2008-12-04 11:20:00,117.09,117.145,116.98,117.065,5777699995.0
2008-12-04 11:25:00,117.07,117.13,116.915,116.99,5605399997.0
2008-12-04 11:30:00,116.99,117.01,116.935,116.96,5072599997.0
2008-12-04 11:35:00,116.96,117.0,116.885,116.94,4913200000.0
2008-12-04 11:40:00,116.945,116.98,116.715,116.745,5011399997.0
2008-12-04 11:45:00,116.735,117.085,116.715,117.055,5926299996.0
2008-12-04 11:50:00,117.045,117.055,116.875,116.92,4193199999.0
2008-12-04 11:55:00,116.92,117.03,116.89,117.0,4969600002.0
2008-12-04 12:00:00,117.0,117.015,116.85,116.9,4963399995.0
2008-12-04 12:05:00,116.9,116.93,116.78,116.8,4614600004.0
2008-12-04 12:10:00,116.81,116.99,116.72,116.94,3305000000.0
2008-12-04 12:15:00,116.93,116.94,116.77,116.8,3305000000.0
2008-12-04 12:20:00,116.81,116.87,116.64,116.66,3305000000.0
2008-12-04 12:25:00,116.67,116.86,116.66,116.77,3305000000.0
2008-12-04 12:30:00,116.79,117.19,116.79,117.11,3305000000.0
2008-12-04 12:35:00,117.1,117.1,116.91,116.91,3305000000.0
2008-12-04 12:40:00,116.9,116.94,116.81,116.89,3305000000.0
2008-12-04 12:45:00,116.94,116.94,116.82,116.89,2772799997.0
2008-12-04 12:50:00,116.88,116.97,116.88,116.96,2284999995.0
2008-12-04 12:55:00,116.97,117.05,116.92,116.92,2284999995.0
2008-12-04 13:00:00,116.91,117.05,116.79,116.88,2803399999.0
2008-12-04 13:05:00,116.885,116.94,116.775,116.795,5179599975.0
2008-12-04 13:10:00,116.8,117.02,116.715,116.925,5821599998.0
2008-12-04 13:15:00,116.925,116.95,116.74,116.815,4754199989.0
2008-12-04 13:20:00,116.815,116.905,116.615,116.665,7294799966.0
2008-12-04 13:25:00,116.67,116.91,116.655,116.765,5860299993.0
2008-12-04 13:30:00,116.77,117.23,116.76,117.09,6019999999.0
2008-12-04 13:35:00,117.09,117.125,116.895,116.9,5347399999.0
2008-12-04 13:40:00,116.9,116.96,116.815,116.89,4103800002.0
2008-12-04 13:45:00,116.89,116.94,116.825,116.9,4599999990.0
2008-12-04 13:50:00,116.9,116.98,116.88,116.98,3524000008.0
2008-12-04 13:55:00,116.975,117.06,116.89,116.91,3273400005.0
2008-12-04 14:00:00,116.925,117.31,116.855,117.295,6530799982.0
2008-12-04 14:05:00,117.31,117.46,117.085,117.15,6523400006.0
2008-12-04 14:10:00,117.15,117.3,117.075,117.26,5912599998.0
2008-12-04 14:15:00,117.26,117.46,117.26,117.27,6292000003.0
2008-12-04 14:20:00,117.27,117.41,117.23,117.295,4880199999.0
2008-12-04 14:25:00,117.295,117.4,117.225,117.3,4819000002.0
2008-12-04 14:30:00,117.3,117.375,117.16,117.18,3313800005.0
2008-12-04 14:35:00,117.165,117.22,117.105,117.19,3961450997.0
2008-12-04 14:40:00,117.19,117.27,117.185,117.235,3459099994.0
2008-12-04 14:45:00,117.25,117.54,117.245,117.31,3388900001.0
2008-12-04 14:50:00,117.31,117.345,117.165,117.32,3971800005.0
2008-12-04 14:55:00,117.31,117.55,117.285,117.445,4976500010.0
2008-12-04 15:00:00,117.445,117.495,117.32,117.36,6416000009.0
2008-12-04 15:05:00,117.36,117.37,117.14,117.29,7221900009.0
2008-12-04 15:10:00,117.265,117.345,117.015,117.07,7288651004.0
2008-12-04 15:15:00,117.065,117.235,117.065,117.18,7656199994.0
2008-12-04 15:20:00,117.18,117.215,117.035,117.14,7870500000.0
2008-12-04 15:25:00,117.14,117.175,116.95,116.985,7007000001.0
2008-12-04 15:30:00,116.99,117.23,116.99,117.105,6657000012.0
2008-12-04 15:35:00,117.105,117.195,117.035,117.04,6492599999.0
2008-12-04 15:40:00,117.04,117.19,116.995,117.17,6781799987.0
2008-12-04 15:45:00,117.17,117.235,116.925,117.045,7391100009.0
2008-12-04 15:50:00,117.05,117.08,116.885,116.93,7328799997.0
2008-12-04 15:55:00,116.93,117.105,116.835,116.88,6880600004.0
2008-12-04 16:00:00,116.885,116.95,116.715,116.72,6187400000.0
2008-12-04 16:05:00,116.72,116.995,116.72,116.955,7126800021.0
2008-12-04 16:10:00,116.96,117.265,116.955,117.155,5979500008.0
2008-12-04 16:15:00,117.155,117.24,117.01,117.17,5310399999.0
2008-12-04 16:20:00,117.165,117.465,117.155,117.41,7282099994.0
2008-12-04 16:25:00,117.415,117.47,117.31,117.345,7267600021.0
2008-12-04 16:30:00,117.345,117.655,117.245,117.595,7214600001.0
2008-12-04 16:35:00,117.6,117.665,117.41,117.585,7469400010.0
2008-12-04 16:40:00,117.6,117.74,117.555,117.64,7286000007.0
2008-12-04 16:45:00,117.635,117.75,117.56,117.705,7393200008.0
2008-12-04 16:50:00,117.705,117.785,117.665,117.685,6517600021.0
2008-12-04 16:55:00,117.69,117.8,117.58,117.66,7347600007.0
2008-12-04 17:00:00,117.645,117.82,117.58,117.695,7506200003.0
2008-12-04 17:05:00,117.7,117.75,117.45,117.555,8168600003.0
2008-12-04 17:10:00,117.555,117.635,117.39,117.435,7521200010.0
2008-12-04 17:15:00,117.435,117.63,117.435,117.505,7699200000.0
2008-12-04 17:20:00,117.495,117.675,117.45,117.61,7630600008.0
2008-12-04 17:25:00,117.605,117.63,117.22,117.245,7759800013.0
2008-12-04 17:30:00,117.235,117.57,117.195,117.55,8269799984.0
2008-12-04 17:35:00,117.555,117.855,117.465,117.855,8195800022.0
2008-12-04 17:40:00,117.85,117.99,117.78,117.79,7609600013.0
2008-12-04 17:45:00,117.8,118.0,117.735,117.95,6604200028.0
2008-12-04 17:50:00,117.94,118.315,117.885,118.28,7548400020.0
2008-12-04 17:55:00,118.28,118.34,118.135,118.215,7066500017.0
2008-12-04 18:00:00,118.21,118.245,118.03,118.185,7029600010.0
2008-12-04 18:05:00,118.185,118.235,117.93,117.975,7279399996.0
2008-12-04 18:10:00,117.965,118.325,117.88,118.315,5570200004.0
2008-12-04 18:15:00,118.305,118.485,118.295,118.39,7363000005.0
2008-12-04 18:20:00,118.39,119.015,118.39,118.995,6372600007.0
2008-12-04 18:25:00,118.995,119.18,118.785,119.145,7553100011.0
2008-12-04 18:30:00,119.16,119.17,118.855,119.04,7155900012.0
2008-12-04 18:35:00,119.045,119.055,118.775,119.05,5729199999.0
2008-12-04 18:40:00,119.05,119.09,118.9,119.015,6654800013.0
2008-12-04 18:45:00,119.005,119.125,118.93,118.99,6554600012.0
2008-12-04 18:50:00,118.99,119.095,118.895,119.09,5707899997.0
2008-12-04 18:55:00,119.09,119.285,119.065,119.11,6548100001.0
2008-12-04 19:00:00,119.115,119.14,118.895,118.95,6360900006.0
2008-12-04 19:05:00,118.95,118.95,118.79,118.9,5198000001.0
2008-12-04 19:10:00,118.9,118.94,118.765,118.795,5863600003.0
2008-12-04 19:15:00,118.8,119.095,118.785,118.855,5628999998.0
2008-12-04 19:20:00,118.855,118.93,118.75,118.925,5394800008.0
2008-12-04 19:25:00,118.925,118.975,118.84,118.88,5479000003.0
2008-12-04 19:30:00,118.885,118.92,118.715,118.75,5556900004.0
2008-12-04 19:35:00,118.745,118.785,118.595,118.705,6084000000.0
2008-12-04 19:40:00,118.705,118.75,118.635,118.715,3560600002.0
2008-12-04 19:45:00,118.725,118.81,118.595,118.705,4473400005.0
2008-12-04 19:50:00,118.695,118.77,118.515,118.725,5516800006.0
2008-12-04 19:55:00,118.725,118.82,118.61,118.63,4563600003.0
2008-12-04 20:00:00,118.62,118.625,118.51,118.6,4600200003.0
2008-12-04 20:05:00,118.595,118.72,118.565,118.595,4764399998.0
2008-12-04 20:10:00,118.59,118.62,118.49,118.575,4365100001.0
2008-12-04 20:15:00,118.59,118.66,118.535,118.575,4388400000.0
2008-12-04 20:20:00,118.58,118.62,118.5,118.565,4581000006.0
2008-12-04 20:25:00,118.565,118.585,118.39,118.395,4565000002.0
2008-12-04 20:30:00,118.4,118.555,118.365,118.435,3946399998.0
2008-12-04 20:35:00,118.435,118.59,118.39,118.585,4315100001.0
2008-12-04 20:40:00,118.59,118.71,118.585,118.615,3009200001.0
2008-12-04 20:45:00,118.62,118.795,118.545,118.77,3049176001.0
2008-12-04 20:50:00,118.77,118.9,118.7,118.79,4481799999.0
2008-12-04 20:55:00,118.785,118.83,118.715,118.715,3239600000.0
2008-12-04 21:00:00,118.725,118.78,118.68,118.725,3056399989.0
2008-12-04 21:05:00,118.73,118.89,118.71,118.72,2684799995.0
2008-12-04 21:10:00,118.72,118.805,118.675,118.715,4242800004.0
2008-12-04 21:15:00,118.72,118.72,118.555,118.62,4693800004.0
2008-12-04 21:20:00,118.615,118.73,118.6,118.63,2687600000.0
2008-12-04 21:25:00,118.625,118.625,118.395,118.495,3867300001.0
2008-12-04 21:30:00,118.49,118.65,118.485,118.62,5417400000.0
2008-12-04 21:35:00,118.625,118.645,118.51,118.575,4502599999.0
2008-12-04 21:40:00,118.56,118.57,118.375,118.38,4116800004.0
2008-12-04 21:45:00,118.38,118.385,118.055,118.24,5896900000.0
2008-12-04 21:50:00,118.245,118.34,118.155,118.22,4503799996.0
2008-12-04 21:55:00,118.24,118.38,118.17,118.17,4686299997.0
2008-12-04 22:00:00,118.175,118.2,117.895,117.895,4908300009.0
2008-12-04 22:05:00,117.89,117.93,117.79,117.93,5735000004.0
2008-12-04 22:10:00,117.935,118.07,117.745,117.745,5472800001.0
2008-12-04 22:15:00,117.74,117.93,117.605,117.9,6345799998.0
2008-12-04 22:20:00,117.905,117.955,117.79,117.86,6538800002.0
2008-12-04 22:25:00,117.865,118.03,117.795,117.83,5615200002.0
2008-12-04 22:30:00,117.82,117.94,117.615,117.675,5032100001.0
2008-12-04 22:35:00,117.68,117.685,117.53,117.63,5636399998.0
2008-12-04 22:40:00,117.63,117.805,117.555,117.66,6450500005.0
2008-12-04 22:45:00,117.655,117.85,117.585,117.765,4982000003.0
2008-12-04 22:50:00,117.775,117.825,117.645,117.77,3826399999.0
2008-12-04 22:55:00,117.765,118.06,117.715,118.03,4238300005.0
2008-12-04 23:00:00,117.985,118.02,117.955,117.98,2969499996.0
2008-12-04 23:05:00,117.99,118.06,117.96,117.96,2191200000.0
2008-12-04 23:10:00,117.96,117.97,117.8,117.805,2342000001.0
2008-12-04 23:15:00,117.805,117.835,117.705,117.765,2585599990.0
2008-12-04 23:20:00,117.77,117.78,117.725,117.755,1015200001.0
2008-12-04 23:25:00,117.76,117.84,117.735,117.84,1658000008.0
2008-12-04 23:30:00,117.84,117.9,117.79,117.805,1808000000.0
2008-12-04 23:35:00,117.81,117.905,117.81,117.89,710999994.0
2008-12-04 23:40:00,117.895,117.96,117.855,117.955,669800000.0
2008-12-04 23:45:00,117.96,118.025,117.94,118.005,1550000000.0
2008-12-04 23:50:00,117.995,118.01,117.97,117.97,1245600000.0
2008-12-04 23:55:00,117.97,118.01,117.815,117.825,2095400000.0
2008-12-05 00:00:00,117.83,117.86,117.7,117.705,1236000000.0
2008-12-05 00:05:00,117.705,117.74,117.58,117.62,1973800000.0
2008-12-05 00:10:00,117.62,117.665,117.565,117.625,1285400004.0
2008-12-05 00:15:00,117.63,117.645,117.555,117.585,1579499998.0
2008-12-05 00:20:00,117.575,117.64,117.495,117.625,1994000000.0
2008-12-05 00:25:00,117.62,117.695,117.57,117.6,873400000.0
2008-12-05 00:30:00,117.6,117.695,117.555,117.62,1170400000.0
2008-12-05 00:35:00,117.63,117.695,117.63,117.655,557800000.0
2008-12-05 00:40:00,117.66,117.745,117.655,117.7,796800000.0
2008-12-05 00:45:00,117.76,117.86,117.705,117.815,1109800000.0
2008-12-05 00:50:00,117.79,117.96,117.79,117.87,688600000.0
2008-12-05 00:55:00,117.9,117.91,117.775,117.84,813600000.0
2008-12-05 01:00:00,117.84,117.87,117.78,117.81,840200000.0
2008-12-05 01:05:00,117.81,117.905,117.805,117.9,1747599999.0
2008-12-05 01:10:00,117.905,117.935,117.89,117.91,742400000.0
2008-12-05 01:15:00,117.91,117.985,117.895,117.975,357400000.0
2008-12-05 01:20:00,117.975,118.065,117.94,118.015,871800001.0
2008-12-05 01:25:00,118.02,118.1,118.01,118.055,861799995.0
2008-12-05 01:30:00,118.06,118.065,117.95,117.995,640800000.0
2008-12-05 01:35:00,117.995,118.035,117.955,118.015,893000001.0
2008-12-05 01:40:00,118.015,118.06,118.005,118.005,547600000.0
2008-12-05 01:45:00,118.015,118.095,118.005,118.015,879200000.0
2008-12-05 01:50:00,118.01,118.08,118.01,118.06,1141999998.0
2008-12-05 01:55:00,118.055,118.125,118.055,118.09,296000000.0
2008-12-05 02:00:00,118.09,118.18,118.065,118.11,1062200001.0
2008-12-05 02:05:00,118.115,118.185,118.055,118.095,811399995.0
2008-12-05 02:10:00,118.095,118.145,118.065,118.135,806000000.0
2008-12-05 02:15:00,118.14,118.17,118.095,118.105,926399998.0
2008-12-05 02:20:00,118.11,118.19,118.105,118.15,814999999.0
2008-12-05 02:25:00,118.15,118.15,118.005,118.11,846400000.0
2008-12-05 02:30:00,118.115,118.115,117.91,117.96,1451999992.0
2008-12-05 02:35:00,117.965,117.965,117.87,117.92,891800000.0
2008-12-05 02:40:00,117.915,117.98,117.895,117.935,752000000.0
2008-12-05 02:45:00,117.935,118.005,117.9,117.935,842200000.0
2008-12-05 02:50:00,117.925,117.945,117.845,117.895,756000000.0
2008-12-05 02:55:00,117.895,117.895,117.73,117.79,1228400000.0
2008-12-05 03:00:00,117.795,117.85,117.755,117.765,1050000000.0
2008-12-05 03:05:00,117.775,117.795,117.7,117.785,733800000.0
2008-12-05 03:10:00,117.79,117.845,117.775,117.79,459600000.0
2008-12-05 03:15:00,117.785,117.865,117.745,117.83,879200000.0
2008-12-05 03:20:00,117.84,117.995,117.825,117.985,863600000.0
2008-12-05 03:25:00,117.985,118.055,117.94,117.955,982600000.0
2008-12-05 03:30:00,117.965,117.965,117.89,117.925,594200000.0
2008-12-05 03:35:00,117.94,117.98,117.92,117.965,481600000.0
2008-12-05 03:40:00,117.96,117.975,117.92,117.935,347200000.0
2008-12-05 03:45:00,117.925,118.0,117.905,117.985,542800000.0
2008-12-05 03:50:00,117.99,117.99,117.935,117.95,625800000.0
2008-12-05 03:55:00,117.945,118.075,117.92,118.055,1364600000.0
2008-12-05 04:00:00,118.06,118.14,118.0,118.055,2137400010.0
2008-12-05 04:05:00,118.06,118.06,118.02,118.035,911400000.0
2008-12-05 04:10:00,118.03,118.04,117.995,118.025,844600000.0
2008-12-05 04:15:00,118.025,118.085,118.01,118.025,1054000000.0
2008-12-05 04:20:00,118.04,118.08,118.0,118.015,967200000.0
2008-12-05 04:25:00,118.015,118.07,118.005,118.045,795800000.0
2008-12-05 04:30:00,118.045,118.115,118.045,118.05,1159399999.0
2008-12-05 04:35:00,118.05,118.05,117.955,117.975,1230800000.0
2008-12-05 04:40:00,117.975,117.98,117.975,117.975,141600000.0
2008-12-05 04:45:00,117.975,118.005,117.91,117.935,560600000.0
2008-12-05 04:50:00,117.935,118.025,117.93,117.99,939800000.0
2008-12-05 04:55:00,117.99,118.015,117.93,117.965,1038000000.0
2008-12-05 05:00:00,117.965,117.985,117.915,117.925,693600000.0
2008-12-05 05:05:00,117.93,118.095,117.93,118.055,1012800000.0
2008-12-05 05:10:00,118.03,118.095,118.0,118.085,639800000.0
2008-12-05 05:15:00,118.085,118.095,118.04,118.095,628600000.0
2008-12-05 05:20:00,118.085,118.085,118.065,118.07,278600000.0
2008-12-05 05:25:00,118.08,118.08,118.065,118.07,116000000.0
2008-12-05 05:30:00,118.07,118.09,118.02,118.02,1106000000.0
2008-12-05 05:35:00,118.025,118.045,117.995,117.995,681600000.0
2008-12-05 05:40:00,117.995,118.035,117.995,118.0,842800000.0
2008-12-05 05:45:00,118.0,118.1,118.0,118.095,603200000.0
2008-12-05 05:50:00,118.095,118.17,118.05,118.135,886600000.0
2008-12-05 05:55:00,118.14,118.15,118.095,118.125,767600000.0
2008-12-05 06:00:00,118.115,118.12,117.975,117.995,1096800000.0
2008-12-05 06:05:00,118.005,118.005,117.945,117.975,981600000.0
2008-12-05 06:10:00,117.975,117.975,117.89,117.925,1448800000.0
2008-12-05 06:15:00,117.925,117.975,117.875,117.875,1736400000.0
2008-12-05 06:20:00,117.89,117.895,117.82,117.85,623200000.0
2008-12-05 06:25:00,117.855,117.935,117.855,117.92,728600000.0
2008-12-05 06:30:00,117.92,117.93,117.845,117.875,629000000.0
2008-12-05 06:35:00,117.875,117.875,117.835,117.87,990800000.0
2008-12-05 06:40:00,117.875,117.905,117.85,117.87,1445400028.0
2008-12-05 06:45:00,117.87,117.88,117.805,117.82,2445600049.0
2008-12-05 06:50:00,117.82,117.82,117.63,117.655,915800000.0
2008-12-05 06:55:00,117.655,117.725,117.655,117.695,1111200000.0
2008-12-05 07:00:00,117.695,117.855,117.68,117.765,1896400000.0
2008-12-05 07:05:00,117.76,117.875,117.745,117.745,2153000000.0
2008-12-05 07:10:00,117.745,117.825,117.745,117.81,1168800000.0
2008-12-05 07:15:00,117.81,117.86,117.77,117.825,1569800000.0
2008-12-05 07:20:00,117.835,117.835,117.745,117.77,1021400000.0
2008-12-05 07:25:00,117.77,117.82,117.77,117.81,379400000.0
2008-12-05 07:30:00,117.81,117.945,117.81,117.865,902600000.0
2008-12-05 07:35:00,117.865,117.875,117.745,117.75,1338400000.0
2008-12-05 07:40:00,117.75,117.835,117.745,117.825,1337200000.0
2008-12-05 07:45:00,117.82,117.835,117.67,117.675,855200000.0
2008-12-05 07:50:00,117.675,117.75,117.65,117.735,612200000.0
2008-12-05 07:55:00,117.735,117.755,117.715,117.72,553600000.0
2008-12-05 08:00:00,117.72,117.725,117.62,117.69,1079400000.0
2008-12-05 08:05:00,117.695,117.795,117.68,117.77,1175600000.0
2008-12-05 08:10:00,117.77,117.82,117.73,117.785,1554600000.0
2008-12-05 08:15:00,117.76,117.79,117.72,117.775,1335400000.0
2008-12-05 08:20:00,117.79,117.865,117.765,117.845,1498000000.0
2008-12-05 08:25:00,117.845,117.905,117.82,117.905,1141400000.0
2008-12-05 08:30:00,117.905,117.98,117.875,117.975,1561200000.0
2008-12-05 08:35:00,117.98,118.01,117.85,117.85,1907000000.0
2008-12-05 08:40:00,117.855,117.9,117.845,117.895,1331800000.0
2008-12-05 08:45:00,117.89,117.965,117.87,117.95,1256200000.0
2008-12-05 08:50:00,117.955,117.985,117.9,117.985,1160000000.0
2008-12-05 08:55:00,117.97,118.075,117.96,118.04,1876200001.0
2008-12-05 09:00:00,118.03,118.045,117.95,117.995,2575400002.0
2008-12-05 09:05:00,118.0,118.0,117.91,117.945,1552000002.0
2008-12-05 09:10:00,117.945,117.945,117.875,117.88,2291000001.0
2008-12-05 09:15:00,117.875,117.975,117.835,117.925,1886400005.0
2008-12-05 09:20:00,117.925,118.085,117.925,118.075,2245800004.0
2008-12-05 09:25:00,118.075,118.1,117.99,118.01,2694800001.0
2008-12-05 09:30:00,118.01,118.075,117.96,117.965,2932600002.0
2008-12-05 09:35:00,117.97,118.0,117.9,117.93,2556400000.0
2008-12-05 09:40:00,117.925,117.98,117.905,117.95,1649400002.0
2008-12-05 09:45:00,117.945,117.95,117.845,117.855,2805400000.0
2008-12-05 09:50:00,117.855,117.94,117.81,117.915,2858199997.0
2008-12-05 09:55:00,117.915,117.915,117.72,117.755,2096000000.0
2008-12-05 10:00:00,117.755,117.755,117.615,117.695,3686000000.0
2008-12-05 10:05:00,117.69,117.72,117.54,117.615,3736199996.0
2008-12-05 10:10:00,117.615,117.75,117.6,117.7,3497800001.0
2008-12-05 10:15:00,117.7,117.815,117.565,117.795,3427600000.0
2008-12-05 10:20:00,117.8,117.92,117.625,117.68,4397600002.0
2008-12-05 10:25:00,117.68,117.765,117.605,117.625,4157999996.0
2008-12-05 10:30:00,117.63,117.665,117.565,117.565,3355200000.0
2008-12-05 10:35:00,117.565,117.595,117.46,117.515,3839600003.0
2008-12-05 10:40:00,117.515,117.545,117.45,117.455,2706199999.0
2008-12-05 10:45:00,117.455,117.555,117.455,117.545,2685599999.0
2008-12-05 10:50:00,117.545,117.705,117.54,117.665,3391399999.0
2008-12-05 10:55:00,117.67,117.74,117.595,117.72,2560400001.0
2008-12-05 11:00:00,117.715,117.725,117.655,117.67,3623000000.0
2008-12-05 11:05:00,117.67,117.685,117.63,117.64,3209799999.0
2008-12-05 11:10:00,117.64,117.785,117.585,117.68,2998200000.0
2008-12-05 11:15:00,117.68,117.68,117.615,117.64,2873800001.0
2008-12-05 11:20:00,117.64,117.78,117.575,117.71,3007200000.0
2008-12-05 11:25:00,117.71,117.72,117.585,117.68,3392200000.0
2008-12-05 11:30:00,117.68,117.83,117.665,117.765,3574900001.0
2008-12-05 11:35:00,117.765,117.805,117.655,117.685,3458400001.0
2008-12-05 11:40:00,117.685,117.7,117.54,117.675,3745199999.0
2008-12-05 11:45:00,117.675,117.71,117.56,117.56,3133399999.0
2008-12-05 11:50:00,117.555,117.575,117.28,117.46,4281800001.0
2008-12-05 11:55:00,117.455,117.46,117.27,117.42,3782200001.0
2008-12-05 12:00:00,117.42,117.67,117.35,117.645,3306000000.0
2008-12-05 12:05:00,117.645,117.72,117.59,117.65,2155199998.0
2008-12-05 12:10:00,117.655,117.8,117.615,117.8,3825399999.0
2008-12-05 12:15:00,117.79,117.87,117.745,117.78,3640000000.0
2008-12-05 12:20:00,117.78,117.87,117.75,117.815,3048200000.0
2008-12-05 12:25:00,117.815,117.82,117.71,117.735,3282800000.0
2008-12-05 12:30:00,117.73,117.77,117.625,117.715,2917799998.0
2008-12-05 12:35:00,117.715,117.805,117.665,117.75,2881600000.0
2008-12-05 12:40:00,117.75,117.79,117.72,117.755,2115800003.0
2008-12-05 12:45:00,117.755,117.76,117.615,117.635,2025800000.0
2008-12-05 12:50:00,117.635,117.67,117.305,117.325,4603000000.0
2008-12-05 12:55:00,117.33,117.44,117.31,117.385,3733600001.0
2008-12-05 13:00:00,117.39,117.45,117.34,117.415,2560000001.0
2008-12-05 13:05:00,117.415,117.415,117.25,117.315,3169199998.0
2008-12-05 13:10:00,117.315,117.35,117.265,117.295,3634200002.0
2008-12-05 13:15:00,117.29,117.38,117.275,117.295,3530000003.0
2008-12-05 13:20:00,117.3,117.36,117.25,117.265,3015200002.0
2008-12-05 13:25:00,117.275,117.325,117.215,117.28,3064600000.0
2008-12-05 13:30:00,117.28,117.305,117.215,117.27,2719200000.0
2008-12-05 13:35:00,117.265,117.325,117.255,117.285,1969400000.0
2008-12-05 13:40:00,117.285,117.295,117.01,117.07,3789000000.0
2008-12-05 13:45:00,117.065,117.165,117.025,117.14,2698000000.0
2008-12-05 13:50:00,117.14,117.165,116.985,117.075,3929600001.0
2008-12-05 13:55:00,117.075,117.11,117.045,117.085,2475400000.0
2008-12-05 14:00:00,117.085,117.085,116.955,117.015,3289800001.0
2008-12-05 14:05:00,117.015,117.085,116.95,117.065,4079000001.0
2008-12-05 14:10:00,117.07,117.205,117.06,117.07,3744800002.0
2008-12-05 14:15:00,117.07,117.09,117.015,117.065,2732600002.0
2008-12-05 14:20:00,117.065,117.065,116.88,116.955,3022000003.0
2008-12-05 14:25:00,116.955,116.955,116.835,116.875,3441600005.0
2008-12-05 14:30:00,116.875,117.055,116.875,116.915,3524800003.0
2008-12-05 14:35:00,116.915,116.995,116.875,116.975,3234000006.0
2008-12-05 14:40:00,116.975,117.075,116.92,116.955,2925600000.0
2008-12-05 14:45:00,116.955,117.03,116.935,117.005,1827600002.0
2008-12-05 14:50:00,117.0,117.04,116.875,116.97,3236400000.0
2008-12-05 14:55:00,116.97,117.065,116.925,116.97,3386200006.0
2008-12-05 15:00:00,116.965,116.975,116.79,116.835,4182400008.0
2008-12-05 15:05:00,116.84,116.965,116.815,116.87,4065800009.0
2008-12-05 15:10:00,116.87,116.96,116.835,116.88,4394000006.0
2008-12-05 15:15:00,116.87,117.135,116.86,117.025,4497400001.0
2008-12-05 15:20:00,117.025,117.045,116.89,117.0,3211799999.0
2008-12-05 15:25:00,117.0,117.08,116.86,116.95,3494200003.0
2008-12-05 15:30:00,116.96,117.48,116.19,117.205,3768200003.0
2008-12-05 15:35:00,117.215,117.345,116.47,116.745,3279799997.0
2008-12-05 15:40:00,116.76,116.795,115.93,116.105,3235799999.0
2008-12-05 15:45:00,116.115,116.32,115.925,115.925,3007200003.0
2008-12-05 15:50:00,115.94,116.21,115.865,116.21,3303800001.0
2008-12-05 15:55:00,116.21,116.535,116.015,116.42,3591800000.0
2008-12-05 16:00:00,116.43,116.685,116.155,116.605,3395000000.0
2008-12-05 16:05:00,116.605,116.79,116.34,116.72,3869000008.0
2008-12-05 16:10:00,116.715,116.765,116.595,116.655,3728000005.0
2008-12-05 16:15:00,116.655,116.76,116.55,116.72,3267000005.0
2008-12-05 16:20:00,116.735,117.03,116.675,116.835,3178400006.0
2008-12-05 16:25:00,116.83,116.85,116.685,116.695,2900000004.0
2008-12-05 16:30:00,116.695,116.92,116.595,116.82,3493200003.0
2008-12-05 16:35:00,116.83,116.945,116.525,116.93,3613400005.0
2008-12-05 16:40:00,116.935,117.05,116.73,116.78,3885600009.0
2008-12-05 16:45:00,116.78,116.895,116.595,116.595,4103800003.0
2008-12-05 16:50:00,116.6,116.825,116.59,116.76,3980200008.0
2008-12-05 16:55:00,116.76,116.8,116.595,116.64,3988800002.0
2008-12-05 17:00:00,116.645,116.705,116.485,116.55,3713800003.0
2008-12-05 17:05:00,116.545,116.695,116.54,116.575,3688200006.0
2008-12-05 17:10:00,116.575,116.595,116.395,116.4,3703000011.0
2008-12-05 17:15:00,116.4,116.54,116.33,116.34,4595000000.0
2008-12-05 17:20:00,116.33,116.385,116.255,116.385,4088600014.0
2008-12-05 17:25:00,116.385,116.61,116.325,116.555,3738199998.0
2008-12-05 17:30:00,116.56,116.65,116.45,116.64,4363400015.0
2008-12-05 17:35:00,116.64,116.64,116.35,116.38,4244000003.0
2008-12-05 17:40:00,116.38,116.405,116.275,116.305,3605199999.0
2008-12-05 17:45:00,116.305,116.495,116.3,116.455,3288000003.0
2008-12-05 17:50:00,116.45,116.59,116.335,116.55,3594200006.0
2008-12-05 17:55:00,116.56,116.715,116.53,116.67,2388400000.0
2008-12-05 18:00:00,116.67,116.675,116.44,116.485,2948600000.0
2008-12-05 18:05:00,116.485,116.575,116.44,116.485,2531200000.0
2008-12-05 18:10:00,116.485,116.605,116.42,116.56,2773200000.0
2008-12-05 18:15:00,116.56,116.565,116.345,116.43,2711600001.0
2008-12-05 18:20:00,116.43,116.44,116.215,116.3,3146800000.0
2008-12-05 18:25:00,116.295,116.4,116.205,116.35,2218400000.0
2008-12-05 18:30:00,116.35,116.455,116.185,116.415,2335599999.0
2008-12-05 18:35:00,116.42,116.43,116.255,116.43,2271799999.0
2008-12-05 18:40:00,116.43,116.63,116.39,116.56,2777000001.0
2008-12-05 18:45:00,116.565,116.64,116.44,116.475,2795800000.0
2008-12-05 18:50:00,116.48,116.725,116.48,116.665,3038600000.0
2008-12-05 18:55:00,116.665,116.665,116.54,116.62,2886600001.0
2008-12-05 19:00:00,116.62,116.785,116.62,116.74,2444000000.0
2008-12-05 19:05:00,116.74,116.83,116.705,116.74,1665600000.0
2008-12-05 19:10:00,116.75,116.765,116.52,116.595,1540599999.0
2008-12-05 19:15:00,116.6,116.685,116.47,116.64,2529000001.0
2008-12-05 19:20:00,116.64,116.805,116.5,116.595,2159800000.0
2008-12-05 19:25:00,116.595,116.7,116.57,116.67,2650200000.0
2008-12-05 19:30:00,116.665,116.68,116.425,116.46,2875400003.0
2008-12-05 19:35:00,116.465,116.575,116.45,116.555,2091799998.0
2008-12-05 19:40:00,116.55,116.555,116.26,116.405,2422199998.0
2008-12-05 19:45:00,116.395,116.505,116.375,116.485,2799999997.0
2008-12-05 19:50:00,116.485,116.485,116.345,116.41,2620600000.0
2008-12-05 19:55:00,116.41,116.49,116.325,116.46,2041000000.0
2008-12-05 20:00:00,116.47,116.565,116.46,116.465,2076400000.0
2008-12-05 20:05:00,116.46,116.645,116.46,116.625,2699400001.0
2008-12-05 20:10:00,116.625,116.785,116.56,116.705,2617800004.0
2008-12-05 20:15:00,116.705,116.75,116.495,116.545,1650400006.0
2008-12-05 20:20:00,116.545,116.67,116.525,116.56,1852600003.0
2008-12-05 20:25:00,116.545,116.695,116.52,116.53,2554000002.0
2008-12-05 20:30:00,116.54,116.725,116.505,116.62,1676000000.0
2008-12-05 20:35:00,116.61,116.635,116.43,116.61,2806400000.0
2008-12-05 20:40:00,116.61,116.71,116.505,116.71,3289599997.0
2008-12-05 20:45:00,116.71,116.85,116.645,116.695,2710000001.0
2008-12-05 20:50:00,116.695,117.02,116.63,116.925,3832999997.0
2008-12-05 20:55:00,116.94,117.315,116.935,117.085,3551000003.0
2008-12-05 21:00:00,117.08,117.365,117.075,117.18,4221399998.0
2008-12-05 21:05:00,117.18,117.36,117.085,117.09,3399000003.0
2008-12-05 21:10:00,117.08,117.25,117.015,117.24,2095000002.0
2008-12-05 21:15:00,117.24,117.285,117.065,117.23,3289200001.0
2008-12-05 21:20:00,117.235,117.44,117.205,117.4,3965000002.0
2008-12-05 21:25:00,117.4,117.475,117.295,117.31,3016000000.0
2008-12-05 21:30:00,117.325,117.615,117.215,117.56,3373400001.0
2008-12-05 21:35:00,117.58,117.885,117.56,117.885,3417400002.0
2008-12-05 21:40:00,117.885,118.415,117.885,118.23,3419400000.0
2008-12-05 21:45:00,118.23,118.745,118.185,118.695,4150399999.0
2008-12-05 21:50:00,118.695,118.695,118.34,118.345,4353000002.0
2008-12-05 21:55:00,118.345,118.44,118.035,118.065,5607000000.0
2008-12-05 22:00:00,118.065,118.305,117.76,117.81,5339399989.0
2008-12-05 22:05:00,117.82,118.29,117.82,118.075,4162799998.0
2008-12-05 22:10:00,118.075,118.335,118.005,118.23,4345399998.0
2008-12-05 22:15:00,118.24,118.5,118.24,118.35,4000599999.0
2008-12-05 22:20:00,118.345,118.36,118.135,118.26,4187199998.0
2008-12-05 22:25:00,118.26,118.39,118.245,118.37,2949599999.0
2008-12-05 22:30:00,118.365,118.515,118.33,118.415,3378400000.0
2008-12-05 22:35:00,118.405,118.52,118.35,118.495,2955600000.0
2008-12-05 22:40:00,118.495,118.53,118.385,118.445,2737800000.0
2008-12-05 22:45:00,118.445,118.5,118.34,118.38,2155800000.0
2008-12-05 22:50:00,118.395,118.41,118.18,118.21,771000000.0
2008-12-05 22:55:00,118.225,118.365,118.22,118.26,1404000000.0
2008-12-05 23:00:00,118.26,118.26,118.205,118.25,395400000.0
2008-12-05 23:05:00,118.25,118.325,118.22,118.325,892600000.0
2008-12-05 23:10:00,118.325,118.345,118.275,118.335,427000000.0
2008-12-05 23:15:00,118.345,118.345,118.275,118.305,857800000.0
2008-12-05 23:20:00,118.305,118.315,118.235,118.235,150400000.0
2008-12-05 23:25:00,118.235,118.255,118.17,118.17,550000000.0
2008-12-05 23:30:00,118.175,118.19,118.13,118.14,1540400000.0
2008-12-05 23:35:00,118.135,118.26,118.13,118.26,1208799999.0
2008-12-05 23:40:00,118.26,118.375,118.245,118.34,1077500000.0
2008-12-05 23:45:00,118.345,118.345,118.13,118.16,1680000000.0
2008-12-05 23:50:00,118.16,118.18,117.97,117.99,1975200000.0
2008-12-05 23:55:00,117.995,118.27,117.955,118.06,1679600000.0
2008-12-08 00:00:00,118.12,118.165,118.12,118.16,43200000.0
2008-12-08 00:05:00,118.185,118.27,118.175,118.195,63000000.0
2008-12-08 00:10:00,118.195,118.205,118.19,118.195,199200000.0
2008-12-08 00:15:00,118.195,118.195,117.92,118.195,68800000.0
2008-12-08 00:20:00,118.195,118.21,117.97,118.21,33600000.0
2008-12-08 00:25:00,118.21,118.215,117.98,118.0,40800000.0
2008-12-08 00:30:00,118.195,118.25,118.18,118.195,20600000.0
2008-12-08 00:35:00,118.195,118.225,118.0,118.0,105600000.0
2008-12-08 00:40:00,118.195,118.215,118.195,118.21,73600000.0
2008-12-08 00:45:00,118.21,118.215,118.19,118.195,56000000.0
2008-12-08 00:50:00,118.19,118.195,118.04,118.04,259400000.0
2008-12-08 00:55:00,118.04,118.04,117.94,117.94,276000000.0
2008-12-08 01:00:00,117.94,117.94,117.89,117.905,149800000.0
2008-12-08 01:05:00,117.9,117.97,117.895,117.935,133600000.0
2008-12-08 01:10:00,117.945,118.49,117.895,117.905,118400000.0
2008-12-08 01:15:00,117.905,117.965,117.885,117.96,426600000.0
2008-12-08 01:20:00,117.96,118.015,117.925,117.99,545600000.0
2008-12-08 01:25:00,117.995,118.025,117.97,117.985,202400000.0
2008-12-08 01:30:00,117.975,118.37,117.945,117.97,536800000.0
2008-12-08 01:35:00,117.97,118.015,117.955,118.0,304000000.0
2008-12-08 01:40:00,117.995,118.03,117.995,117.995,380000000.0
2008-12-08 01:45:00,117.995,118.095,117.995,118.05,654400000.0
2008-12-08 01:50:00,118.06,118.09,118.045,118.08,336800000.0
2008-12-08 01:55:00,118.08,118.085,118.04,118.075,296800000.0
2008-12-08 02:00:00,118.085,118.175,118.075,118.155,618000000.0
2008-12-08 02:05:00,118.17,118.335,118.155,118.32,1012200000.0
2008-12-08 02:10:00,118.31,118.505,118.31,118.45,1240000000.0
2008-12-08 02:15:00,118.46,118.59,118.395,118.52,1461800000.0
2008-12-08 02:20:00,118.515,118.605,118.5,118.56,1221000000.0
2008-12-08 02:25:00,118.56,118.58,118.26,118.375,1741200000.0
2008-12-08 02:30:00,118.38,118.41,118.015,118.045,1437400002.0
2008-12-08 02:35:00,118.045,118.24,118.045,118.15,1162800001.0
2008-12-08 02:40:00,118.15,118.25,118.07,118.24,1298600000.0
2008-12-08 02:45:00,118.255,118.325,118.18,118.245,872600000.0
2008-12-08 02:50:00,118.25,118.325,118.165,118.27,657000000.0
2008-12-08 02:55:00,118.28,118.365,118.26,118.345,621800000.0
2008-12-08 03:00:00,118.36,118.44,118.345,118.42,621600000.0
2008-12-08 03:05:00,118.435,118.465,118.405,118.42,958200000.0
2008-12-08 03:10:00,118.42,118.43,118.295,118.31,751800000.0
2008-12-08 03:15:00,118.32,118.335,118.22,118.245,1018800000.0
2008-12-08 03:20:00,118.255,118.395,118.255,118.385,669600000.0
2008-12-08 03:25:00,118.4,118.41,118.24,118.275,1505400000.0
2008-12-08 03:30:00,118.27,118.35,118.24,118.345,1007000001.0
2008-12-08 03:35:00,118.36,118.435,118.29,118.41,1356400000.0
2008-12-08 03:40:00,118.41,118.46,118.32,118.33,1762200000.0
2008-12-08 03:45:00,118.34,118.48,118.33,118.44,1394999996.0
2008-12-08 03:50:00,118.44,118.44,118.295,118.32,2362000002.0
2008-12-08 03:55:00,118.32,118.36,118.305,118.34,1437200002.0
2008-12-08 04:00:00,118.335,118.345,118.25,118.275,564200000.0
2008-12-08 04:05:00,118.29,118.325,118.26,118.29,835200000.0
2008-12-08 04:10:00,118.29,118.295,118.21,118.275,603600001.0
2008-12-08 04:15:00,118.275,118.295,118.21,118.255,1037800000.0
2008-12-08 04:20:00,118.255,118.315,118.22,118.225,535000000.0
2008-12-08 04:25:00,118.235,118.25,118.185,118.225,947200000.0
2008-12-08 04:30:00,118.225,118.26,118.16,118.235,872400002.0
2008-12-08 04:35:00,118.235,118.255,118.185,118.245,1312200000.0
2008-12-08 04:40:00,118.245,118.245,118.18,118.215,870000002.0
2008-12-08 04:45:00,118.215,118.4,118.21,118.36,982200000.0
2008-12-08 04:50:00,118.35,118.38,118.335,118.38,815200001.0
2008-12-08 04:55:00,118.38,118.435,118.35,118.435,318200000.0
2008-12-08 05:00:00,118.425,118.43,118.275,118.275,465000000.0
2008-12-08 05:05:00,118.275,118.42,118.275,118.41,1079400001.0
2008-12-08 05:10:00,118.41,118.5,118.395,118.445,1746400000.0
2008-12-08 05:15:00,118.445,118.455,118.4,118.445,571400000.0
2008-12-08 05:20:00,118.435,118.55,118.415,118.53,1536000001.0
2008-12-08 05:25:00,118.54,118.57,118.5,118.52,947400001.0
2008-12-08 05:30:00,118.52,118.67,118.5,118.585,1788800000.0
2008-12-08 05:35:00,118.585,118.695,118.56,118.665,2316000000.0
2008-12-08 05:40:00,118.68,118.76,118.575,118.625,2467800001.0
2008-12-08 05:45:00,118.63,118.63,118.54,118.585,1019599999.0
2008-12-08 05:50:00,118.58,118.675,118.555,118.645,1085600001.0
2008-12-08 05:55:00,118.645,118.74,118.635,118.65,1143199999.0
2008-12-08 06:00:00,118.64,118.68,118.535,118.57,1224000001.0
2008-12-08 06:05:00,118.565,118.625,118.525,118.565,1082000005.0
2008-12-08 06:10:00,118.565,118.575,118.465,118.535,1115600000.0
2008-12-08 06:15:00,118.525,118.57,118.485,118.485,893800001.0
2008-12-08 06:20:00,118.495,118.61,118.495,118.575,1333400001.0
2008-12-08 06:25:00,118.575,118.61,118.55,118.575,457400000.0
2008-12-08 06:30:00,118.55,118.65,118.55,118.61,1213200001.0
2008-12-08 06:35:00,118.61,118.61,118.47,118.535,1582500000.0
2008-12-08 06:40:00,118.535,118.585,118.445,118.445,1004200000.0
2008-12-08 06:45:00,118.445,118.48,118.28,118.34,1652600000.0
2008-12-08 06:50:00,118.325,118.44,118.315,118.42,1074800001.0
2008-12-08 06:55:00,118.42,118.435,118.305,118.35,974000002.0
2008-12-08 07:00:00,118.35,118.36,118.19,118.225,1209399998.0
2008-12-08 07:05:00,118.24,118.34,118.24,118.34,955600000.0
2008-12-08 07:10:00,118.335,118.51,118.325,118.495,765000005.0
2008-12-08 07:15:00,118.49,118.505,118.435,118.44,787200000.0
2008-12-08 07:20:00,118.44,118.465,118.4,118.445,1074400016.0
2008-12-08 07:25:00,118.445,118.495,118.305,118.355,1068400001.0
2008-12-08 07:30:00,118.355,118.41,118.35,118.41,989999999.0
2008-12-08 07:35:00,118.4,118.5,118.4,118.5,683399999.0
2008-12-08 07:40:00,118.5,118.535,118.47,118.49,1128400000.0
2008-12-08 07:45:00,118.49,118.575,118.485,118.56,1813600000.0
2008-12-08 07:50:00,118.57,118.64,118.555,118.58,3575400001.0
2008-12-08 07:55:00,118.59,118.6,118.575,118.595,1046000000.0
2008-12-08 08:00:00,118.595,118.705,118.55,118.7,2521000000.0
2008-12-08 08:05:00,118.71,118.9,118.695,118.85,3592200003.0
2008-12-08 08:10:00,118.85,118.955,118.85,118.945,3213800001.0
2008-12-08 08:15:00,118.935,119.08,118.865,119.01,4435199999.0
2008-12-08 08:20:00,119.01,119.07,118.96,119.04,3039200000.0
2008-12-08 08:25:00,119.015,119.065,118.99,119.055,1922999999.0
2008-12-08 08:30:00,119.05,119.145,118.955,118.955,3741199999.0
2008-12-08 08:35:00,118.965,119.005,118.94,118.97,2960799991.0
2008-12-08 08:40:00,118.98,119.06,118.89,118.915,3590200000.0
2008-12-08 08:45:00,118.915,118.975,118.855,118.945,2462000000.0
2008-12-08 08:50:00,118.945,119.03,118.915,118.975,2495200000.0
2008-12-08 08:55:00,118.96,119.04,118.865,118.91,3333599999.0
2008-12-08 09:00:00,118.93,119.01,118.8,118.965,3487400002.0
2008-12-08 09:05:00,118.965,119.135,118.9,119.0,4291599995.0
2008-12-08 09:10:00,119.0,119.265,118.98,119.215,3834800002.0
2008-12-08 09:15:00,119.215,119.255,119.075,119.175,3468800000.0
2008-12-08 09:20:00,119.18,119.18,118.825,118.83,3930199998.0
2008-12-08 09:25:00,118.83,118.985,118.815,118.965,2525000000.0
2008-12-08 09:30:00,118.97,119.215,118.97,119.09,3185000002.0
2008-12-08 09:35:00,119.09,119.12,119.005,119.095,2569800000.0
2008-12-08 09:40:00,119.095,119.245,119.095,119.2,3148399999.0
2008-12-08 09:45:00,119.19,119.46,119.19,119.46,2536199999.0
2008-12-08 09:50:00,119.465,119.66,119.405,119.595,3701599996.0
2008-12-08 09:55:00,119.595,119.805,119.595,119.735,4656999987.0
2008-12-08 10:00:00,119.73,120.14,119.72,120.045,3788999996.0
2008-12-08 10:05:00,120.04,120.24,119.98,120.22,4703399997.0
2008-12-08 10:10:00,120.22,120.32,120.155,120.19,4110400011.0
2008-12-08 10:15:00,120.195,120.285,119.995,120.035,3439000002.0
2008-12-08 10:20:00,120.03,120.56,120.03,120.54,4788200000.0
2008-12-08 10:25:00,120.545,120.97,120.465,120.71,5642999995.0
2008-12-08 10:30:00,120.71,120.79,120.615,120.63,3842200002.0
2008-12-08 10:35:00,120.63,120.79,120.59,120.78,5186199998.0
2008-12-08 10:40:00,120.78,120.855,120.585,120.595,4671399991.0
2008-12-08 10:45:00,120.595,120.76,120.565,120.75,3923599996.0
2008-12-08 10:50:00,120.75,120.775,120.56,120.57,3549799998.0
2008-12-08 10:55:00,120.57,120.69,120.495,120.69,3611000004.0
2008-12-08 11:00:00,120.68,120.69,120.515,120.61,3462100001.0
2008-12-08 11:05:00,120.625,120.78,120.535,120.545,3095200006.0
2008-12-08 11:10:00,120.545,120.545,120.25,120.41,3313000003.0
2008-12-08 11:15:00,120.415,120.425,120.295,120.32,3087599997.0
2008-12-08 11:20:00,120.32,120.345,120.17,120.23,3073600013.0
2008-12-08 11:25:00,120.23,120.475,120.2,120.45,3266200003.0
2008-12-08 11:30:00,120.45,120.45,120.265,120.315,2238999995.0
2008-12-08 11:35:00,120.315,120.38,120.225,120.375,3788900005.0
2008-12-08 11:40:00,120.375,120.43,120.31,120.42,3534399993.0
2008-12-08 11:45:00,120.42,120.42,120.02,120.045,3828199989.0
2008-12-08 11:50:00,120.05,120.115,119.92,120.075,2373200002.0
2008-12-08 11:55:00,120.08,120.285,120.025,120.225,2045399994.0
2008-12-08 12:00:00,120.225,120.32,120.085,120.085,3106999988.0
2008-12-08 12:05:00,120.09,120.2,120.0,120.2,2956399997.0
2008-12-08 12:10:00,120.205,120.245,120.01,120.055,2985199985.0
2008-12-08 12:15:00,120.05,120.285,120.05,120.16,3002399993.0
2008-12-08 12:20:00,120.155,120.24,120.1,120.2,2830199998.0
2008-12-08 12:25:00,120.2,120.235,120.135,120.19,2315499990.0
2008-12-08 12:30:00,120.195,120.2,119.985,120.015,3408199980.0
2008-12-08 12:35:00,120.015,120.055,119.91,119.975,2628400000.0
2008-12-08 12:40:00,119.98,120.03,119.895,119.92,1823400004.0
2008-12-08 12:45:00,119.92,120.095,119.92,120.015,2174799991.0
2008-12-08 12:50:00,120.015,120.045,119.975,120.0,1250000002.0
2008-12-08 12:55:00,120.0,120.075,119.98,120.015,2355199988.0
2008-12-08 13:00:00,120.02,120.12,120.01,120.1,1921200001.0
2008-12-08 13:05:00,120.105,120.11,119.985,120.02,1981599989.0
2008-12-08 13:10:00,120.015,120.075,119.965,119.97,2749999999.0
2008-12-08 13:15:00,119.97,120.095,119.94,120.09,2599000005.0
2008-12-08 13:20:00,120.09,120.14,120.04,120.14,3189600001.0
2008-12-08 13:25:00,120.155,120.19,120.075,120.075,2686599995.0
2008-12-08 13:30:00,120.075,120.19,120.07,120.15,2118800002.0
2008-12-08 13:35:00,120.16,120.245,120.125,120.205,2845599994.0
2008-12-08 13:40:00,120.205,120.215,120.15,120.21,2772399990.0
2008-12-08 13:45:00,120.21,120.28,120.185,120.23,4406200000.0
2008-12-08 13:50:00,120.23,120.285,120.2,120.215,2600799992.0
2008-12-08 13:55:00,120.215,120.315,120.17,120.17,2401000005.0
2008-12-08 14:00:00,120.17,120.27,120.17,120.18,3386399986.0
2008-12-08 14:05:00,120.175,120.29,120.175,120.22,2855199998.0
2008-12-08 14:10:00,120.225,120.28,120.195,120.25,2662399997.0
2008-12-08 14:15:00,120.25,120.305,120.2,120.205,2578799998.0
2008-12-08 14:20:00,120.205,120.21,120.07,120.07,2398599992.0
2008-12-08 14:25:00,120.07,120.08,119.76,119.79,3201499990.0
2008-12-08 14:30:00,119.79,119.87,119.665,119.865,3472999998.0
2008-12-08 14:35:00,119.865,120.005,119.86,119.935,2787200000.0
2008-12-08 14:40:00,119.94,119.945,119.79,119.825,3407800006.0
2008-12-08 14:45:00,119.83,119.95,119.805,119.9,3344799999.0
2008-12-08 14:50:00,119.9,119.915,119.8,119.84,3116600001.0
2008-12-08 14:55:00,119.84,119.98,119.82,119.94,3676400001.0
2008-12-08 15:00:00,119.94,119.995,119.85,119.9,2781599999.0
2008-12-08 15:05:00,119.9,120.195,119.895,120.13,3933400002.0
2008-12-08 15:10:00,120.13,120.255,120.06,120.08,3387799998.0
2008-12-08 15:15:00,120.075,120.22,120.075,120.2,3791400004.0
2008-12-08 15:20:00,120.205,120.23,120.065,120.19,4212600000.0
2008-12-08 15:25:00,120.19,120.28,120.18,120.275,4452100006.0
2008-12-08 15:30:00,120.27,120.27,120.1,120.185,4399000007.0
2008-12-08 15:35:00,120.18,120.245,120.13,120.21,3004200004.0
2008-12-08 15:40:00,120.205,120.265,120.095,120.13,3325200000.0
2008-12-08 15:45:00,120.125,120.245,120.095,120.21,3910800001.0
2008-12-08 15:50:00,120.205,120.31,120.155,120.31,3502600001.0
2008-12-08 15:55:00,120.305,120.4,120.195,120.36,4013600003.0
2008-12-08 16:00:00,120.355,120.4,120.295,120.345,3768200006.0
2008-12-08 16:05:00,120.345,120.375,120.2,120.205,3169600003.0
2008-12-08 16:10:00,120.205,120.205,120.05,120.08,2917000001.0
2008-12-08 16:15:00,120.075,120.105,119.985,120.05,3373200001.0
2008-12-08 16:20:00,120.045,120.22,120.04,120.17,3023199999.0
2008-12-08 16:25:00,120.17,120.185,120.115,120.14,2212600007.0
2008-12-08 16:30:00,120.135,120.19,120.07,120.07,2682400002.0
2008-12-08 16:35:00,120.07,120.315,120.055,120.25,3789800002.0
2008-12-08 16:40:00,120.25,120.44,120.25,120.385,3699400005.0
2008-12-08 16:45:00,120.395,120.43,120.205,120.29,4590599999.0
2008-12-08 16:50:00,120.255,120.3,120.145,120.145,3971800008.0
2008-12-08 16:55:00,120.145,120.18,119.91,119.91,3796000003.0
2008-12-08 17:00:00,119.915,119.95,119.73,119.86,4111000002.0
2008-12-08 17:05:00,119.855,120.105,119.845,120.07,3954200009.0
2008-12-08 17:10:00,120.075,120.08,119.875,119.925,4223300006.0
2008-12-08 17:15:00,119.925,119.975,119.82,119.9,3069200002.0
2008-12-08 17:20:00,119.905,120.215,119.87,120.205,3607600001.0
2008-12-08 17:25:00,120.205,120.295,120.1,120.205,4239400002.0
2008-12-08 17:30:00,120.205,120.44,120.185,120.405,3682200006.0
2008-12-08 17:35:00,120.4,120.415,120.17,120.265,3434400000.0
2008-12-08 17:40:00,120.265,120.525,120.22,120.52,3910600004.0
2008-12-08 17:45:00,120.53,120.62,120.435,120.52,5383999997.0
2008-12-08 17:50:00,120.52,120.635,120.285,120.285,3710399998.0
2008-12-08 17:55:00,120.295,120.47,120.235,120.265,3847200002.0
2008-12-08 18:00:00,120.265,120.49,120.265,120.315,3201599997.0
2008-12-08 18:05:00,120.315,120.355,120.14,120.18,3242999997.0
2008-12-08 18:10:00,120.18,120.185,119.995,120.02,2972799998.0
2008-12-08 18:15:00,120.01,120.195,119.96,120.11,3785799999.0
2008-12-08 18:20:00,120.11,120.28,120.105,120.255,2891400001.0
2008-12-08 18:25:00,120.255,120.33,120.25,120.265,3412400002.0
2008-12-08 18:30:00,120.26,120.405,120.235,120.35,3980999990.0
2008-12-08 18:35:00,120.345,120.395,119.83,119.975,4036000000.0
2008-12-08 18:40:00,119.975,120.155,119.895,120.035,4826699996.0
2008-12-08 18:45:00,120.035,120.19,119.985,120.105,4268599976.0
2008-12-08 18:50:00,120.105,120.135,120.035,120.12,3470399992.0
2008-12-08 18:55:00,120.12,120.15,119.935,120.06,2833399995.0
2008-12-08 19:00:00,120.065,120.13,120.02,120.035,3543399982.0
2008-12-08 19:05:00,120.035,120.065,119.865,119.93,3722400009.0
2008-12-08 19:10:00,119.93,120.085,119.855,120.06,2377200001.0
2008-12-08 19:15:00,120.06,120.165,120.06,120.135,3187000018.0
2008-12-08 19:20:00,120.135,120.29,120.115,120.125,3073999993.0
2008-12-08 19:25:00,120.125,120.245,120.075,120.14,3192999996.0
2008-12-08 19:30:00,120.14,120.27,120.11,120.115,2959399995.0
2008-12-08 19:35:00,120.115,120.115,119.88,119.965,3566200014.0
2008-12-08 19:40:00,119.97,120.045,119.96,120.015,2434000000.0
2008-12-08 19:45:00,120.015,120.12,119.985,120.0,3370800010.0
2008-12-08 19:50:00,120.0,120.025,119.76,119.795,3718599999.0
2008-12-08 19:55:00,119.795,119.85,119.705,119.8,3783999982.0
2008-12-08 20:00:00,119.805,119.995,119.805,119.915,2688199991.0
2008-12-08 20:05:00,119.915,119.98,119.875,119.955,2889399988.0
2008-12-08 20:10:00,119.955,119.985,119.855,119.875,2813799989.0
2008-12-08 20:15:00,119.875,119.875,119.665,119.685,3722799989.0
2008-12-08 20:20:00,119.69,119.81,119.595,119.74,3589399993.0
2008-12-08 20:25:00,119.74,119.93,119.725,119.8,5057999995.0
2008-12-08 20:30:00,119.805,119.805,119.595,119.685,4050199989.0
2008-12-08 20:35:00,119.69,119.795,119.615,119.755,3937399980.0
2008-12-08 20:40:00,119.75,119.92,119.73,119.835,3659499999.0
2008-12-08 20:45:00,119.835,119.895,119.745,119.89,2981399996.0
2008-12-08 20:50:00,119.89,120.02,119.84,119.855,4309600000.0
2008-12-08 20:55:00,119.855,119.95,119.725,119.885,4136199995.0
2008-12-08 21:00:00,119.885,119.92,119.705,119.92,3807399993.0
2008-12-08 21:05:00,119.93,120.05,119.93,120.025,2644599993.0
2008-12-08 21:10:00,120.025,120.105,120.025,120.045,2866399994.0
2008-12-08 21:15:00,120.055,120.085,119.99,120.035,3271999991.0
2008-12-08 21:20:00,120.04,120.19,119.985,120.025,3320399992.0
2008-12-08 21:25:00,120.035,120.3,120.025,120.16,3477399994.0
2008-12-08 21:30:00,120.15,120.2,119.985,120.03,4004199996.0
2008-12-08 21:35:00,120.03,120.165,119.985,120.105,4140399997.0
2008-12-08 21:40:00,120.105,120.23,120.08,120.15,2739399993.0
2008-12-08 21:45:00,120.15,120.445,120.145,120.355,3485999984.0
2008-12-08 21:50:00,120.355,120.37,120.25,120.29,3992399998.0
2008-12-08 21:55:00,120.29,120.445,120.235,120.42,3506599999.0
2008-12-08 22:00:00,120.42,120.51,120.355,120.465,4005999992.0
2008-12-08 22:05:00,120.475,120.475,120.335,120.44,3543799985.0
2008-12-08 22:10:00,120.435,120.495,120.305,120.365,3643199987.0
2008-12-08 22:15:00,120.365,120.39,120.255,120.34,2682599991.0
2008-12-08 22:20:00,120.345,120.4,120.24,120.245,2460399996.0
2008-12-08 22:25:00,120.245,120.34,120.24,120.295,3040599993.0
2008-12-08 22:30:00,120.295,120.33,120.25,120.305,2180399991.0
2008-12-08 22:35:00,120.305,120.48,120.295,120.295,3608999991.0
2008-12-08 22:40:00,120.305,120.37,120.165,120.28,3932400000.0
2008-12-08 22:45:00,120.28,120.28,119.86,119.985,4016399998.0
2008-12-08 22:50:00,119.99,120.325,119.98,120.295,5347599998.0
2008-12-08 22:55:00,120.29,120.385,120.245,120.305,4463200002.0
2008-12-08 23:00:00,120.31,120.31,120.2,120.22,1714599998.0
2008-12-08 23:05:00,120.23,120.285,120.22,120.27,2582400001.0
2008-12-08 23:10:00,120.275,120.28,120.16,120.18,1731000000.0
2008-12-08 23:15:00,120.18,120.18,120.125,120.15,959000022.0
2008-12-08 23:20:00,120.155,120.295,120.145,120.295,2091599998.0
2008-12-08 23:25:00,120.3,120.4,120.26,120.26,2117799997.0
2008-12-08 23:30:00,120.265,120.305,120.185,120.2,2062200000.0
2008-12-08 23:35:00,120.2,120.225,120.165,120.215,1297200000.0
2008-12-08 23:40:00,120.22,120.28,120.19,120.225,1693399997.0
2008-12-08 23:45:00,120.225,120.265,120.175,120.25,1608999996.0
2008-12-08 23:50:00,120.25,120.34,120.245,120.325,2145400002.0
2008-12-08 23:55:00,120.325,120.33,120.235,120.275,2885799997.0
2008-12-09 00:00:00,120.275,120.295,120.13,120.17,1160600000.0
2008-12-09 00:05:00,120.18,120.2,120.105,120.19,1138799999.0
2008-12-09 00:10:00,120.19,120.22,120.095,120.145,1043400000.0
2008-12-09 00:15:00,120.15,120.16,120.095,120.095,756199996.0
2008-12-09 00:20:00,120.095,120.12,120.055,120.065,615399999.0
2008-12-09 00:25:00,120.08,120.135,120.04,120.095,647000000.0
2008-12-09 00:30:00,120.105,120.18,120.06,120.07,957000000.0
2008-12-09 00:35:00,120.1,120.24,120.05,120.1,1678099999.0
2008-12-09 00:40:00,120.105,120.185,120.09,120.155,1476000000.0
2008-12-09 00:45:00,120.16,120.175,120.095,120.125,888799999.0
2008-12-09 00:50:00,120.13,120.21,120.12,120.19,1032000000.0
2008-12-09 00:55:00,120.19,120.21,120.125,120.195,647200000.0
2008-12-09 01:00:00,120.2,120.24,120.12,120.24,1114200000.0
2008-12-09 01:05:00,120.235,120.26,120.135,120.15,1329600000.0
2008-12-09 01:10:00,120.155,120.16,120.035,120.075,992200000.0
2008-12-09 01:15:00,120.075,120.13,120.06,120.1,1091000000.0
2008-12-09 01:20:00,120.1,120.17,120.095,120.135,1023799999.0
2008-12-09 01:25:00,120.135,120.155,120.095,120.145,1049200000.0
2008-12-09 01:30:00,120.145,120.155,120.045,120.11,1147599999.0
2008-12-09 01:35:00,120.105,120.2,120.105,120.17,1247200000.0
2008-12-09 01:40:00,120.18,120.2,120.14,120.17,1477000000.0
2008-12-09 01:45:00,120.16,120.18,120.06,120.06,1477000000.0
2008-12-09 01:50:00,120.05,120.08,120.03,120.06,1477000000.0
2008-12-09 01:55:00,120.05,120.06,119.71,119.74,1477000000.0
2008-12-09 02:00:00,120.07,120.075,119.82,119.9,306600000.0
2008-12-09 02:05:00,119.91,119.94,119.8,119.86,16000000.0
2008-12-09 02:10:00,119.85,119.87,119.7,119.71,16000000.0
2008-12-09 02:15:00,119.7,119.76,119.6,119.7,16000000.0
2008-12-09 02:20:00,119.69,119.69,119.62,119.69,16000000.0
2008-12-09 02:25:00,119.7,120.1,119.69,119.78,20400000.0
2008-12-09 02:30:00,119.79,119.84,119.57,119.58,27000000.0
2008-12-09 02:35:00,119.59,119.62,119.51,119.59,27000000.0
2008-12-09 02:40:00,119.6,119.63,119.59,119.63,27000000.0
2008-12-09 02:45:00,119.64,119.7,119.52,119.55,27000000.0
2008-12-09 02:50:00,119.56,119.56,119.45,119.53,27000000.0
2008-12-09 02:55:00,119.52,119.53,119.35,119.37,27000000.0
2008-12-09 03:00:00,119.38,119.41,119.3,119.4,27000000.0
2008-12-09 03:05:00,119.39,119.43,119.34,119.43,27000000.0
2008-12-09 03:10:00,119.42,119.5,119.4,119.47,27000000.0
2008-12-09 03:15:00,119.48,119.56,119.47,119.54,27000000.0
2008-12-09 03:20:00,119.55,119.645,119.51,119.55,24600000.0
2008-12-09 03:25:00,119.54,119.59,119.52,119.53,15000000.0
2008-12-09 03:30:00,119.835,119.835,119.54,119.55,9400000.0
2008-12-09 03:35:00,119.56,119.56,119.5,119.51,8000000.0
2008-12-09 03:40:00,119.52,119.6,119.45,119.49,10400000.0
2008-12-09 03:45:00,119.5,119.655,119.37,119.4,342600000.0
2008-12-09 03:50:00,119.41,119.555,119.41,119.525,914800000.0
2008-12-09 03:55:00,119.525,119.525,119.345,119.37,1408600000.0
2008-12-09 04:00:00,119.37,119.415,119.295,119.4,1349200000.0
2008-12-09 04:05:00,119.4,119.45,119.35,119.44,897200000.0
2008-12-09 04:10:00,119.43,119.495,119.405,119.475,914000000.0
2008-12-09 04:15:00,119.49,119.57,119.49,119.54,837200000.0
2008-12-09 04:20:00,119.54,119.565,119.505,119.55,619600000.0
2008-12-09 04:25:00,119.55,119.595,119.535,119.54,444600000.0
2008-12-09 04:30:00,119.54,119.59,119.535,119.565,707100002.0
2008-12-09 04:35:00,119.565,119.565,119.5,119.515,807200000.0
2008-12-09 04:40:00,119.515,119.53,119.44,119.5,1218199996.0
2008-12-09 04:45:00,119.51,119.545,119.37,119.405,1492400001.0
2008-12-09 04:50:00,119.42,119.435,119.345,119.4,974000001.0
2008-12-09 04:55:00,119.4,119.43,119.355,119.43,1025800000.0
2008-12-09 05:00:00,119.43,119.465,119.42,119.465,481600000.0
2008-12-09 05:05:00,119.465,119.525,119.455,119.455,911999998.0
2008-12-09 05:10:00,119.455,119.475,119.415,119.47,603599998.0
2008-12-09 05:15:00,119.46,119.475,119.43,119.44,1033800000.0
2008-12-09 05:20:00,119.44,119.545,119.43,119.44,949500001.0
2008-12-09 05:25:00,119.44,119.46,119.345,119.375,843200001.0
2008-12-09 05:30:00,119.375,119.47,119.355,119.46,544400000.0
2008-12-09 05:35:00,119.455,119.46,119.195,119.23,1771999997.0
2008-12-09 05:40:00,119.23,119.245,119.105,119.16,2281300001.0
2008-12-09 05:45:00,119.155,119.225,119.15,119.2,873300000.0
2008-12-09 05:50:00,119.2,119.225,119.155,119.22,1002799999.0
2008-12-09 05:55:00,119.22,119.36,119.22,119.34,1217200003.0
2008-12-09 06:00:00,119.34,119.375,119.28,119.3,1638599994.0
2008-12-09 06:05:00,119.3,119.335,119.26,119.325,803600000.0
2008-12-09 06:10:00,119.32,119.495,119.32,119.495,1648600001.0
2008-12-09 06:15:00,119.49,119.495,119.395,119.415,2161900007.0
2008-12-09 06:20:00,119.415,119.575,119.415,119.56,2326500002.0
2008-12-09 06:25:00,119.56,119.56,119.455,119.515,2643699996.0
2008-12-09 06:30:00,119.515,119.575,119.515,119.54,1311599998.0
2008-12-09 06:35:00,119.54,119.54,119.44,119.47,1179300008.0
2008-12-09 06:40:00,119.47,119.51,119.41,119.425,1135799997.0
2008-12-09 06:45:00,119.43,119.505,119.405,119.46,1874400000.0
2008-12-09 06:50:00,119.46,119.48,119.455,119.46,776400000.0
2008-12-09 06:55:00,119.465,119.465,119.36,119.37,968400003.0
2008-12-09 07:00:00,119.37,119.37,119.265,119.31,1766999997.0
2008-12-09 07:05:00,119.31,119.35,119.29,119.335,1136899999.0
2008-12-09 07:10:00,119.335,119.39,119.295,119.38,2206299992.0
2008-12-09 07:15:00,119.38,119.395,119.235,119.255,2516699994.0
2008-12-09 07:20:00,119.255,119.375,119.06,119.06,2723499994.0
2008-12-09 07:25:00,119.04,119.13,118.92,118.985,3973500011.0
2008-12-09 07:30:00,118.995,119.08,118.92,119.055,2558399999.0
2008-12-09 07:35:00,119.055,119.115,119.005,119.07,2594600005.0
2008-12-09 07:40:00,119.08,119.09,118.93,118.97,2080799999.0
2008-12-09 07:45:00,118.97,119.03,118.96,119.01,1583599998.0
2008-12-09 07:50:00,119.01,119.05,118.965,118.99,1323800000.0
2008-12-09 07:55:00,118.995,119.26,118.95,119.25,3336800000.0
2008-12-09 08:00:00,119.24,119.26,119.14,119.18,1588000002.0
2008-12-09 08:05:00,119.18,119.22,119.115,119.125,2733800001.0
2008-12-09 08:10:00,119.125,119.225,119.1,119.15,1721800003.0
2008-12-09 08:15:00,119.15,119.205,119.14,119.2,592800000.0
2008-12-09 08:20:00,119.195,119.195,119.12,119.13,853400000.0
2008-12-09 08:25:00,119.125,119.16,119.11,119.135,1065599997.0
2008-12-09 08:30:00,119.135,119.185,119.11,119.17,866400000.0
2008-12-09 08:35:00,119.17,119.25,119.16,119.23,1598800001.0
2008-12-09 08:40:00,119.225,119.275,119.2,119.235,1468600001.0
2008-12-09 08:45:00,119.235,119.295,119.18,119.27,2144200006.0
2008-12-09 08:50:00,119.27,119.37,119.25,119.36,849799998.0
2008-12-09 08:55:00,119.36,119.36,119.235,119.28,1048600000.0
2008-12-09 09:00:00,119.28,119.29,119.24,119.27,736400001.0
2008-12-09 09:05:00,119.27,119.305,119.215,119.215,837999998.0
2008-12-09 09:10:00,119.215,119.215,119.07,119.12,3234799999.0
2008-12-09 09:15:00,119.12,119.21,119.1,119.17,1241400000.0
2008-12-09 09:20:00,119.17,119.205,119.105,119.105,693400000.0
2008-12-09 09:25:00,119.105,119.155,119.08,119.08,1213200001.0
2008-12-09 09:30:00,119.08,119.09,118.955,119.0,2692799999.0
2008-12-09 09:35:00,119.0,119.01,118.815,118.945,1893800004.0
2008-12-09 09:40:00,118.945,119.07,118.92,118.995,2409000001.0
2008-12-09 09:45:00,118.98,119.07,118.925,119.065,1661200001.0
2008-12-09 09:50:00,119.07,119.2,118.97,119.07,2009000001.0
2008-12-09 09:55:00,119.07,119.12,119.02,119.1,1801400003.0
2008-12-09 10:00:00,119.1,119.11,119.005,119.06,2995600004.0
2008-12-09 10:05:00,119.07,119.07,118.945,118.99,2858200003.0
2008-12-09 10:10:00,118.995,119.0,118.855,118.9,3147100008.0
2008-12-09 10:15:00,118.9,118.92,118.465,118.53,3906399996.0
2008-12-09 10:20:00,118.53,118.67,118.52,118.55,2957100001.0
2008-12-09 10:25:00,118.55,118.625,118.525,118.54,3708099996.0
2008-12-09 10:30:00,118.545,118.65,118.48,118.61,4044500002.0
2008-12-09 10:35:00,118.57,118.615,118.47,118.52,3064799997.0
2008-12-09 10:40:00,118.52,118.73,118.49,118.72,3724200001.0
2008-12-09 10:45:00,118.725,118.86,118.655,118.81,3277400002.0
2008-12-09 10:50:00,118.81,118.92,118.79,118.89,2611800004.0
2008-12-09 10:55:00,118.89,118.91,118.675,118.745,3785300004.0
2008-12-09 11:00:00,118.75,119.0,118.74,118.985,1842900003.0
2008-12-09 11:05:00,118.99,119.12,118.92,119.02,3224399999.0
2008-12-09 11:10:00,119.02,119.02,118.84,118.94,3759700023.0
2008-12-09 11:15:00,118.94,118.95,118.84,118.925,2993200003.0
2008-12-09 11:20:00,118.94,119.045,118.89,119.045,3053599998.0
2008-12-09 11:25:00,119.045,119.1,119.005,119.01,2710800000.0
2008-12-09 11:30:00,119.01,119.12,118.9,119.06,2988499999.0
2008-12-09 11:35:00,119.05,119.16,119.025,119.14,2700600000.0
2008-12-09 11:40:00,119.135,119.16,119.05,119.09,3735199998.0
2008-12-09 11:45:00,119.09,119.15,118.98,119.005,2831000000.0
2008-12-09 11:50:00,119.01,119.08,118.99,119.05,1763800000.0
2008-12-09 11:55:00,119.06,119.06,118.83,118.855,2510600000.0
2008-12-09 12:00:00,118.87,119.09,118.85,118.98,3124800000.0
2008-12-09 12:05:00,118.985,119.02,118.905,118.915,2390000006.0
2008-12-09 12:10:00,118.915,119.085,118.915,119.04,2423600000.0
2008-12-09 12:15:00,119.045,119.075,119.015,119.06,2184600000.0
2008-12-09 12:20:00,119.06,119.235,119.06,119.23,2537200003.0
2008-12-09 12:25:00,119.235,119.27,119.16,119.175,1745600001.0
2008-12-09 12:30:00,119.175,119.285,119.135,119.165,2104800000.0
2008-12-09 12:35:00,119.17,119.17,119.035,119.05,2543200001.0
2008-12-09 12:40:00,119.045,119.14,119.045,119.11,1880400001.0
2008-12-09 12:45:00,119.11,119.31,119.11,119.305,2271400000.0
2008-12-09 12:50:00,119.3,119.45,119.3,119.32,2901800000.0
2008-12-09 12:55:00,119.32,119.445,119.31,119.395,3257600000.0
2008-12-09 13:00:00,119.395,119.395,119.235,119.24,2345200000.0
2008-12-09 13:05:00,119.24,119.24,118.95,119.11,3483399999.0
2008-12-09 13:10:00,119.11,119.15,118.81,118.81,3033399999.0
2008-12-09 13:15:00,118.81,118.96,118.79,118.82,3569200002.0
2008-12-09 13:20:00,118.82,119.155,118.8,119.06,3123800001.0
2008-12-09 13:25:00,119.06,119.095,119.005,119.015,3246800000.0
2008-12-09 13:30:00,119.015,119.17,118.99,119.135,1932000000.0
2008-12-09 13:35:00,119.145,119.15,118.995,119.08,1805600001.0
2008-12-09 13:40:00,119.08,119.15,119.04,119.125,1752800000.0
2008-12-09 13:45:00,119.125,119.13,119.065,119.085,2017400000.0
2008-12-09 13:50:00,119.08,119.22,118.99,119.045,2960200001.0
2008-12-09 13:55:00,119.05,119.055,118.995,119.03,1746800000.0
2008-12-09 14:00:00,119.035,119.085,118.995,119.025,2570000000.0
2008-12-09 14:05:00,119.03,119.195,119.01,119.17,2721599999.0
2008-12-09 14:10:00,119.17,119.185,119.09,119.12,2514400002.0
2008-12-09 14:15:00,119.125,119.15,119.1,119.13,1847800000.0
2008-12-09 14:20:00,119.125,119.17,119.075,119.15,2824000001.0
2008-12-09 14:25:00,119.14,119.15,118.99,119.0,2614400001.0
2008-12-09 14:30:00,119.0,119.03,118.93,118.94,1915999998.0
2008-12-09 14:35:00,118.945,119.05,118.945,119.03,2594600002.0
2008-12-09 14:40:00,119.03,119.07,119.02,119.035,2387399995.0
2008-12-09 14:45:00,119.045,119.165,119.03,119.16,1435400000.0
2008-12-09 14:50:00,119.16,119.255,119.14,119.255,2027000006.0
2008-12-09 14:55:00,119.245,119.245,119.115,119.175,2521799999.0
2008-12-09 15:00:00,119.175,119.175,118.945,118.945,2287599999.0
2008-12-09 15:05:00,118.95,119.045,118.95,119.035,1741200003.0
2008-12-09 15:10:00,119.035,119.035,118.845,118.845,1833600000.0
2008-12-09 15:15:00,118.84,118.89,118.775,118.805,2694799996.0
2008-12-09 15:20:00,118.805,118.835,118.695,118.745,3412999999.0
2008-12-09 15:25:00,118.745,118.78,118.47,118.7,3511200004.0
2008-12-09 15:30:00,118.715,118.745,118.565,118.7,3389599999.0
2008-12-09 15:35:00,118.7,118.815,118.695,118.735,2995399998.0
2008-12-09 15:40:00,118.725,118.795,118.705,118.77,2680399999.0
2008-12-09 15:45:00,118.765,118.875,118.76,118.785,3002000000.0
2008-12-09 15:50:00,118.785,118.8,118.63,118.725,3576599999.0
2008-12-09 15:55:00,118.73,118.825,118.645,118.815,2610600001.0
2008-12-09 16:00:00,118.82,118.835,118.665,118.745,2777200000.0
2008-12-09 16:05:00,118.745,118.76,118.565,118.565,3634200002.0
2008-12-09 16:10:00,118.57,118.61,118.39,118.58,5557000001.0
2008-12-09 16:15:00,118.59,118.715,118.57,118.615,4791200002.0
2008-12-09 16:20:00,118.62,118.85,118.615,118.845,4793799996.0
2008-12-09 16:25:00,118.84,118.865,118.76,118.795,3052599999.0
2008-12-09 16:30:00,118.795,118.795,118.555,118.655,5438200003.0
2008-12-09 16:35:00,118.655,118.91,118.64,118.82,5628800002.0
2008-12-09 16:40:00,118.82,118.89,118.69,118.855,5993000005.0
2008-12-09 16:45:00,118.86,118.93,118.73,118.745,6480800002.0
2008-12-09 16:50:00,118.745,118.86,118.675,118.69,5015400002.0
2008-12-09 16:55:00,118.685,118.745,118.56,118.675,4878800004.0
2008-12-09 17:00:00,118.665,118.935,118.66,118.905,6057799996.0
2008-12-09 17:05:00,118.905,118.97,118.825,118.875,5457000004.0
2008-12-09 17:10:00,118.885,119.065,118.86,119.065,5739000010.0
2008-12-09 17:15:00,119.06,119.28,118.97,119.255,5744400013.0
2008-12-09 17:20:00,119.265,119.415,119.195,119.205,4372400006.0
2008-12-09 17:25:00,119.205,119.205,119.04,119.085,5481800006.0
2008-12-09 17:30:00,119.085,119.355,119.085,119.345,5637000012.0
2008-12-09 17:35:00,119.335,119.44,119.27,119.295,5386400006.0
2008-12-09 17:40:00,119.295,119.565,119.29,119.45,5277800009.0
2008-12-09 17:45:00,119.445,119.625,119.425,119.425,5768199992.0
2008-12-09 17:50:00,119.425,119.575,119.325,119.345,4201400013.0
2008-12-09 17:55:00,119.355,119.585,119.265,119.375,3954500002.0
2008-12-09 18:00:00,119.375,119.615,119.375,119.47,4614000011.0
2008-12-09 18:05:00,119.47,119.47,119.355,119.37,3972400010.0
2008-12-09 18:10:00,119.37,119.465,119.305,119.355,3483600011.0
2008-12-09 18:15:00,119.355,119.365,119.25,119.27,4220000002.0
2008-12-09 18:20:00,119.275,119.345,119.245,119.255,3134000003.0
2008-12-09 18:25:00,119.255,119.485,119.255,119.395,4145800012.0
2008-12-09 18:30:00,119.395,119.59,119.395,119.555,3081800002.0
2008-12-09 18:35:00,119.56,119.645,119.385,119.435,3504199997.0
2008-12-09 18:40:00,119.435,119.645,119.435,119.555,3422599996.0
2008-12-09 18:45:00,119.55,119.62,119.545,119.57,3365999993.0
2008-12-09 18:50:00,119.565,119.74,119.555,119.72,3032399995.0
2008-12-09 18:55:00,119.725,119.74,119.575,119.575,3755399988.0
2008-12-09 19:00:00,119.58,119.635,119.535,119.595,2407599995.0
2008-12-09 19:05:00,119.595,119.75,119.595,119.695,2832000005.0
2008-12-09 19:10:00,119.695,120.08,119.65,119.96,3416799997.0
2008-12-09 19:15:00,119.97,120.095,119.9,120.07,5124800010.0
2008-12-09 19:20:00,120.075,120.09,119.72,119.89,3356000000.0
2008-12-09 19:25:00,119.89,119.93,119.815,119.88,3034399999.0
2008-12-09 19:30:00,119.88,119.95,119.795,119.81,3657999998.0
2008-12-09 19:35:00,119.825,120.015,119.815,119.975,4285599992.0
2008-12-09 19:40:00,119.98,119.985,119.845,119.905,3819999995.0
2008-12-09 19:45:00,119.905,119.965,119.845,119.895,4316399996.0
2008-12-09 19:50:00,119.905,119.99,119.82,119.865,4250799997.0
2008-12-09 19:55:00,119.85,119.86,119.695,119.71,4148199987.0
2008-12-09 20:00:00,119.71,119.725,119.56,119.62,3569999996.0
2008-12-09 20:05:00,119.625,119.69,119.59,119.65,2631399998.0
2008-12-09 20:10:00,119.65,119.67,119.315,119.335,3671799995.0
2008-12-09 20:15:00,119.335,119.345,119.165,119.18,3220199999.0
2008-12-09 20:20:00,119.18,119.22,119.1,119.215,2478399998.0
2008-12-09 20:25:00,119.21,119.24,118.96,119.045,3667799990.0
2008-12-09 20:30:00,119.045,119.095,118.845,118.885,3259200000.0
2008-12-09 20:35:00,118.89,119.075,118.835,119.07,2485000001.0
2008-12-09 20:40:00,119.07,119.125,118.89,118.895,3192200010.0
2008-12-09 20:45:00,118.895,119.105,118.845,119.105,1988400001.0
2008-12-09 20:50:00,119.11,119.135,118.91,118.935,3077100011.0
2008-12-09 20:55:00,118.93,119.065,118.9,118.98,2535400002.0
2008-12-09 21:00:00,118.98,119.055,118.905,118.94,3387200004.0
2008-12-09 21:05:00,118.935,118.945,118.74,118.755,3533800002.0
2008-12-09 21:10:00,118.76,118.805,118.685,118.745,3189599998.0
2008-12-09 21:15:00,118.745,119.0,118.745,118.98,3527400001.0
2008-12-09 21:20:00,118.98,118.98,118.68,118.735,3735199996.0
2008-12-09 21:25:00,118.74,118.755,118.625,118.735,3563399995.0
2008-12-09 21:30:00,118.735,118.775,118.595,118.62,2520199999.0
2008-12-09 21:35:00,118.63,118.7,118.585,118.64,3142600004.0
2008-12-09 21:40:00,118.645,118.72,118.605,118.62,4174799992.0
2008-12-09 21:45:00,118.63,118.925,118.6,118.89,3570800004.0
2008-12-09 21:50:00,118.89,118.915,118.745,118.845,5147000006.0
2008-12-09 21:55:00,118.86,119.02,118.83,118.91,5091200007.0
2008-12-09 22:00:00,118.91,119.17,118.91,119.055,5012200006.0
2008-12-09 22:05:00,119.05,119.14,118.805,118.965,4206000012.0
2008-12-09 22:10:00,118.97,118.97,118.685,118.78,5744000010.0
2008-12-09 22:15:00,118.785,118.91,118.77,118.905,5215000016.0
2008-12-09 22:20:00,118.905,119.025,118.825,118.9,5956600035.0
2008-12-09 22:25:00,118.9,118.91,118.77,118.83,5380200019.0
2008-12-09 22:30:00,118.83,119.03,118.775,118.93,5584600006.0
2008-12-09 22:35:00,118.94,119.01,118.86,118.94,5218000009.0
2008-12-09 22:40:00,118.94,119.22,118.915,119.12,4990800008.0
2008-12-09 22:45:00,119.12,119.125,119.02,119.07,3935400004.0
2008-12-09 22:50:00,119.07,119.12,119.015,119.02,2710000012.0
2008-12-09 22:55:00,119.02,119.08,118.985,119.06,2658799995.0
2008-12-09 23:00:00,119.065,119.095,119.015,119.02,1444600001.0
2008-12-09 23:05:00,119.02,119.02,118.97,119.005,1991600002.0
2008-12-09 23:10:00,119.005,119.005,118.915,118.96,1494800006.0
2008-12-09 23:15:00,118.96,118.995,118.865,118.97,2273399998.0
2008-12-09 23:20:00,118.97,118.99,118.935,118.99,2176399993.0
2008-12-09 23:25:00,118.995,119.02,118.99,119.01,1343000001.0
2008-12-09 23:30:00,119.01,119.07,119.005,119.065,1357000004.0
2008-12-09 23:35:00,119.08,119.095,119.055,119.065,808600000.0
2008-12-09 23:40:00,119.06,119.09,119.05,119.07,947600000.0
2008-12-09 23:45:00,119.07,119.21,119.07,119.21,2127400000.0
2008-12-09 23:50:00,119.21,119.21,119.07,119.105,1760599999.0
2008-12-09 23:55:00,119.105,119.13,119.05,119.06,2114400000.0
2008-12-10 00:00:00,119.06,119.125,119.02,119.08,1012000000.0
2008-12-10 00:05:00,119.08,119.09,119.02,119.025,708000000.0
2008-12-10 00:10:00,119.035,119.17,118.965,119.165,973999999.0
2008-12-10 00:15:00,119.165,119.18,119.14,119.165,346400000.0
2008-12-10 00:20:00,119.155,119.17,119.125,119.16,990399999.0
2008-12-10 00:25:00,119.165,119.3,119.165,119.25,1410399995.0
2008-12-10 00:30:00,119.27,119.36,119.235,119.26,2887200000.0
2008-12-10 00:35:00,119.27,119.29,119.17,119.21,1097600000.0
2008-12-10 00:40:00,119.21,119.25,119.18,119.25,606000000.0
2008-12-10 00:45:00,119.225,119.32,119.225,119.32,815700000.0
2008-12-10 00:50:00,119.325,119.34,119.285,119.29,893800000.0
2008-12-10 00:55:00,119.29,119.32,119.25,119.27,1580799998.0
2008-12-10 01:00:00,119.27,119.295,119.21,119.29,1547600000.0
2008-12-10 01:05:00,119.3,119.31,119.27,119.31,424800002.0
2008-12-10 01:10:00,119.31,119.31,119.27,119.27,882399994.0
2008-12-10 01:15:00,119.27,119.295,119.235,119.245,1010800000.0
2008-12-10 01:20:00,119.245,119.245,119.165,119.17,892200000.0
2008-12-10 01:25:00,119.17,119.19,119.135,119.15,1286999999.0
2008-12-10 01:30:00,119.15,119.205,119.14,119.19,1861599996.0
2008-12-10 01:35:00,119.19,119.21,119.13,119.15,1768400001.0
2008-12-10 01:40:00,119.15,119.155,119.115,119.145,1009000000.0
2008-12-10 01:45:00,119.145,119.2,119.12,119.18,1499400001.0
2008-12-10 01:50:00,119.185,119.315,119.18,119.295,1058200000.0
2008-12-10 01:55:00,119.3,119.38,119.295,119.34,714000000.0
2008-12-10 02:00:00,119.335,119.415,119.26,119.405,1416200001.0
2008-12-10 02:05:00,119.395,119.585,119.395,119.53,2389200001.0
2008-12-10 02:10:00,119.54,119.7,119.495,119.67,1815200000.0
2008-12-10 02:15:00,119.665,119.685,119.615,119.64,1314800000.0
2008-12-10 02:20:00,119.64,119.645,119.585,119.615,1433799999.0
2008-12-10 02:25:00,119.615,119.655,119.585,119.61,1757800004.0
2008-12-10 02:30:00,119.61,119.66,119.6,119.62,1185000000.0
2008-12-10 02:35:00,119.62,119.68,119.61,119.675,750200001.0
2008-12-10 02:40:00,119.675,119.815,119.665,119.79,1541800000.0
2008-12-10 02:45:00,119.785,119.83,119.67,119.68,2204000000.0
2008-12-10 02:50:00,119.68,119.78,119.65,119.73,1598000000.0
2008-12-10 02:55:00,119.745,119.755,119.63,119.645,1562000000.0
2008-12-10 03:00:00,119.645,119.685,119.54,119.555,1605200001.0
2008-12-10 03:05:00,119.555,119.58,119.43,119.465,1607500000.0
2008-12-10 03:10:00,119.465,119.52,119.335,119.355,1687200003.0
2008-12-10 03:15:00,119.355,119.48,119.33,119.47,2061200001.0
2008-12-10 03:20:00,119.46,119.55,119.46,119.47,1759200001.0
2008-12-10 03:25:00,119.485,119.535,119.46,119.495,1199800002.0
2008-12-10 03:30:00,119.495,119.54,119.455,119.525,866400000.0
2008-12-10 03:35:00,119.525,119.715,119.52,119.715,834400001.0
2008-12-10 03:40:00,119.715,119.73,119.555,119.62,1901000002.0
2008-12-10 03:45:00,119.625,119.68,119.6,119.68,1281200001.0
2008-12-10 03:50:00,119.68,119.725,119.665,119.715,917600001.0
2008-12-10 03:55:00,119.725,119.785,119.715,119.74,658400001.0
2008-12-10 04:00:00,119.74,119.885,119.72,119.84,1895799996.0
2008-12-10 04:05:00,119.85,119.855,119.755,119.78,1385200004.0
2008-12-10 04:10:00,119.78,119.825,119.675,119.745,1668399998.0
2008-12-10 04:15:00,119.75,119.76,119.685,119.715,1204999998.0
2008-12-10 04:20:00,119.715,119.715,119.59,119.6,1622000002.0
2008-12-10 04:25:00,119.6,119.615,119.53,119.615,1441999999.0
2008-12-10 04:30:00,119.615,119.645,119.58,119.585,962200001.0
2008-12-10 04:35:00,119.585,119.655,119.565,119.645,1039400001.0
2008-12-10 04:40:00,119.645,119.67,119.6,119.62,655000003.0
2008-12-10 04:45:00,119.62,119.635,119.555,119.56,1925599992.0
2008-12-10 04:50:00,119.57,119.6,119.555,119.56,1471999999.0
2008-12-10 04:55:00,119.56,119.57,119.515,119.53,1423400003.0
2008-12-10 05:00:00,119.53,119.53,119.39,119.46,803200001.0
2008-12-10 05:05:00,119.46,119.525,119.44,119.495,455400000.0
2008-12-10 05:10:00,119.495,119.495,119.465,119.48,264800000.0
2008-12-10 05:15:00,119.48,119.59,119.47,119.59,599800001.0
2008-12-10 05:20:00,119.585,119.59,119.52,119.55,1580799997.0
2008-12-10 05:25:00,119.55,119.55,119.49,119.525,919200000.0
2008-12-10 05:30:00,119.525,119.635,119.525,119.63,1107200000.0
2008-12-10 05:35:00,119.625,119.705,119.615,119.625,1255600005.0
2008-12-10 05:40:00,119.625,119.625,119.6,119.605,815400001.0
2008-12-10 05:45:00,119.61,119.69,119.59,119.675,1312400001.0
2008-12-10 05:50:00,119.675,119.745,119.655,119.74,915600002.0
2008-12-10 05:55:00,119.74,119.975,119.74,119.945,2555000001.0
2008-12-10 06:00:00,119.945,119.995,119.87,119.88,1952599987.0
2008-12-10 06:05:00,119.88,119.89,119.83,119.83,1415400004.0
2008-12-10 06:10:00,119.83,119.85,119.77,119.785,1737399999.0
2008-12-10 06:15:00,119.785,119.89,119.775,119.85,1886600006.0
2008-12-10 06:20:00,119.85,119.93,119.84,119.9,2530000003.0
2008-12-10 06:25:00,119.9,119.94,119.875,119.91,1981999997.0
2008-12-10 06:30:00,119.91,119.965,119.895,119.91,2702200001.0
2008-12-10 06:35:00,119.9,119.92,119.83,119.855,2441599997.0
2008-12-10 06:40:00,119.865,119.9,119.85,119.86,1683600002.0
2008-12-10 06:45:00,119.86,119.86,119.78,119.795,2476000001.0
2008-12-10 06:50:00,119.795,119.95,119.795,119.95,1706000000.0
2008-12-10 06:55:00,119.95,120.045,119.95,119.985,2657699999.0
2008-12-10 07:00:00,119.985,119.985,119.825,119.825,2088600001.0
2008-12-10 07:05:00,119.83,120.025,119.78,120.0,1450600003.0
2008-12-10 07:10:00,120.0,120.055,119.985,120.03,1457600002.0
2008-12-10 07:15:00,120.03,120.03,119.965,119.965,1224400000.0
2008-12-10 07:20:00,119.965,120.005,119.915,119.965,1518999999.0
2008-12-10 07:25:00,119.975,119.995,119.935,119.985,759600001.0
2008-12-10 07:30:00,119.98,119.995,119.835,119.86,2170200000.0
2008-12-10 07:35:00,119.86,119.87,119.755,119.765,2363200002.0
2008-12-10 07:40:00,119.765,119.78,119.7,119.74,976400000.0
2008-12-10 07:45:00,119.745,119.77,119.72,119.745,857400000.0
2008-12-10 07:50:00,119.745,119.745,119.675,119.71,1137400000.0
2008-12-10 07:55:00,119.7,119.845,119.65,119.845,1419199999.0
2008-12-10 08:00:00,119.845,119.875,119.795,119.855,2138399998.0
2008-12-10 08:05:00,119.855,119.95,119.83,119.83,1955999996.0
2008-12-10 08:10:00,119.845,119.875,119.77,119.825,1823200003.0
2008-12-10 08:15:00,119.825,119.86,119.81,119.845,1299399995.0
2008-12-10 08:20:00,119.845,119.855,119.82,119.83,1252000002.0
2008-12-10 08:25:00,119.84,119.89,119.77,119.87,2614399999.0
2008-12-10 08:30:00,119.88,119.88,119.76,119.78,1914400002.0
2008-12-10 08:35:00,119.78,119.935,119.775,119.935,2385400001.0
2008-12-10 08:40:00,119.935,120.145,119.935,120.11,2645599998.0
2008-12-10 08:45:00,120.105,120.155,120.065,120.15,1746399996.0
2008-12-10 08:50:00,120.15,120.155,119.95,120.05,2811600001.0
2008-12-10 08:55:00,120.05,120.305,120.035,120.29,2554199995.0
2008-12-10 09:00:00,120.28,120.54,120.24,120.51,3775999998.0
2008-12-10 09:05:00,120.51,120.51,120.285,120.38,3439000002.0
2008-12-10 09:10:00,120.38,120.475,120.365,120.455,3500400002.0
2008-12-10 09:15:00,120.455,120.555,120.355,120.36,3338000001.0
2008-12-10 09:20:00,120.36,120.475,120.3,120.46,2984800002.0
2008-12-10 09:25:00,120.455,120.515,120.4,120.45,3622600002.0
2008-12-10 09:30:00,120.45,120.455,120.32,120.33,2000800000.0
2008-12-10 09:35:00,120.33,120.365,120.21,120.305,2709800013.0
2008-12-10 09:40:00,120.31,120.315,120.12,120.2,3377000005.0
2008-12-10 09:45:00,120.2,120.285,120.195,120.245,1401800000.0
2008-12-10 09:50:00,120.245,120.295,120.19,120.21,2519400001.0
2008-12-10 09:55:00,120.185,120.205,119.945,120.135,3740899998.0
2008-12-10 10:00:00,120.135,120.145,119.995,120.105,3664000003.0
2008-12-10 10:05:00,120.105,120.155,120.04,120.135,2142800004.0
2008-12-10 10:10:00,120.135,120.29,120.135,120.285,2093999996.0
2008-12-10 10:15:00,120.285,120.335,120.185,120.23,3301400003.0
2008-12-10 10:20:00,120.24,120.295,120.185,120.23,3303000000.0
2008-12-10 10:25:00,120.23,120.275,120.17,120.245,3203999996.0
2008-12-10 10:30:00,120.25,120.34,120.25,120.315,3315200000.0
2008-12-10 10:35:00,120.315,120.44,120.27,120.305,3170500003.0
2008-12-10 10:40:00,120.305,120.36,120.175,120.18,2534400006.0
2008-12-10 10:45:00,120.18,120.2,120.09,120.095,2508600001.0
2008-12-10 10:50:00,120.095,120.115,119.74,119.74,4345800010.0
2008-12-10 10:55:00,119.73,119.89,119.69,119.89,3851199999.0
2008-12-10 11:00:00,119.895,119.895,119.705,119.75,3146200004.0
2008-12-10 11:05:00,119.745,119.795,119.73,119.785,2117000001.0
2008-12-10 11:10:00,119.785,119.925,119.77,119.895,2847000002.0
2008-12-10 11:15:00,119.895,119.905,119.8,119.855,3056000004.0
2008-12-10 11:20:00,119.855,120.05,119.85,120.01,3478200003.0
2008-12-10 11:25:00,120.01,120.055,119.915,119.97,3803100010.0
2008-12-10 11:30:00,119.97,119.995,119.89,119.91,2365800001.0
2008-12-10 11:35:00,119.91,120.005,119.85,119.985,2363400000.0
2008-12-10 11:40:00,119.985,120.015,119.86,119.86,3147600002.0
2008-12-10 11:45:00,119.86,119.875,119.765,119.795,3737000004.0
2008-12-10 11:50:00,119.795,119.795,119.635,119.68,2950000003.0
2008-12-10 11:55:00,119.68,119.745,119.67,119.685,2634000000.0
2008-12-10 12:00:00,119.685,119.735,119.66,119.695,2617399999.0
2008-12-10 12:05:00,119.695,119.805,119.695,119.775,2077800003.0
2008-12-10 12:10:00,119.775,119.785,119.75,119.76,2469400013.0
2008-12-10 12:15:00,119.76,119.78,119.735,119.775,3119600002.0
2008-12-10 12:20:00,119.765,119.8,119.665,119.675,3782000005.0
2008-12-10 12:25:00,119.675,119.835,119.67,119.81,3669800005.0
2008-12-10 12:30:00,119.81,119.81,119.635,119.645,2403200002.0
2008-12-10 12:35:00,119.645,119.645,119.575,119.605,2169000006.0
2008-12-10 12:40:00,119.605,119.645,119.36,119.47,3491200004.0
2008-12-10 12:45:00,119.47,119.655,119.455,119.615,3100800005.0
2008-12-10 12:50:00,119.615,119.67,119.57,119.67,2346000008.0
2008-12-10 12:55:00,119.685,119.825,119.68,119.8,1983199999.0
2008-12-10 13:00:00,119.805,119.94,119.79,119.865,2526799997.0
2008-12-10 13:05:00,119.87,119.91,119.785,119.795,2011600002.0
2008-12-10 13:10:00,119.795,119.895,119.795,119.835,3326400008.0
2008-12-10 13:15:00,119.83,119.985,119.78,119.96,3095400000.0
2008-12-10 13:20:00,119.965,120.06,119.935,120.02,4031200000.0
2008-12-10 13:25:00,120.025,120.04,119.975,119.975,1753399999.0
2008-12-10 13:30:00,119.975,120.045,119.975,120.035,2559200004.0
2008-12-10 13:35:00,120.045,120.075,119.98,120.015,2807800001.0
2008-12-10 13:40:00,120.015,120.1,120.01,120.095,2959000004.0
2008-12-10 13:45:00,120.1,120.14,120.01,120.035,4237200006.0
2008-12-10 13:50:00,120.035,120.135,120.035,120.07,2630000001.0
2008-12-10 13:55:00,120.075,120.085,119.97,119.995,2439599997.0
2008-12-10 14:00:00,119.995,120.045,119.99,120.005,2192799997.0
2008-12-10 14:05:00,120.015,120.085,119.995,120.005,2503599997.0
2008-12-10 14:10:00,120.005,120.065,119.985,120.045,2372400002.0
2008-12-10 14:15:00,120.045,120.09,119.97,119.995,2542800004.0
2008-12-10 14:20:00,119.995,120.03,119.97,120.005,2096600003.0
2008-12-10 14:25:00,120.005,120.055,119.99,120.03,2753200006.0
2008-12-10 14:30:00,120.025,120.045,119.95,119.99,2371399999.0
2008-12-10 14:35:00,119.99,119.995,119.855,119.915,2081400002.0
2008-12-10 14:40:00,119.915,119.955,119.875,119.92,2587000002.0
2008-12-10 14:45:00,119.925,119.965,119.9,119.965,3024000002.0
2008-12-10 14:50:00,119.965,119.995,119.885,119.915,2792600003.0
2008-12-10 14:55:00,119.905,119.935,119.8,119.805,2242000002.0
2008-12-10 15:00:00,119.805,119.82,119.77,119.805,2448200002.0
2008-12-10 15:05:00,119.805,119.855,119.675,119.76,2706000004.0
2008-12-10 15:10:00,119.76,119.81,119.72,119.755,2170399998.0
2008-12-10 15:15:00,119.755,119.775,119.705,119.745,2251599999.0
2008-12-10 15:20:00,119.745,119.955,119.745,119.92,2661600002.0
2008-12-10 15:25:00,119.92,120.045,119.905,120.04,2759600003.0
2008-12-10 15:30:00,120.04,120.08,119.94,119.955,3413600012.0
2008-12-10 15:35:00,119.955,120.125,119.925,120.11,4491399997.0
2008-12-10 15:40:00,120.11,120.125,120.045,120.09,4224099994.0
2008-12-10 15:45:00,120.09,120.385,120.09,120.385,4371199994.0
2008-12-10 15:50:00,120.395,120.405,120.225,120.255,3975599993.0
2008-12-10 15:55:00,120.255,120.3,120.22,120.265,4059000000.0
2008-12-10 16:00:00,120.265,120.305,120.23,120.265,3216599998.0
2008-12-10 16:05:00,120.265,120.415,120.245,120.39,1955200004.0
2008-12-10 16:10:00,120.395,120.43,120.355,120.4,4371799997.0
2008-12-10 16:15:00,120.405,120.43,120.24,120.275,3843400000.0
2008-12-10 16:20:00,120.27,120.435,120.26,120.38,5214799984.0
2008-12-10 16:25:00,120.38,120.41,120.305,120.315,2959400003.0
2008-12-10 16:30:00,120.31,120.415,120.235,120.395,4352999991.0
2008-12-10 16:35:00,120.395,120.44,120.295,120.395,4159599991.0
2008-12-10 16:40:00,120.41,120.48,120.355,120.41,3813599998.0
2008-12-10 16:45:00,120.41,120.54,120.39,120.435,4599599992.0
2008-12-10 16:50:00,120.425,120.44,120.29,120.315,3580899988.0
2008-12-10 16:55:00,120.315,120.34,120.155,120.31,3860099999.0
2008-12-10 17:00:00,120.31,120.445,120.26,120.445,4058599987.0
2008-12-10 17:05:00,120.445,120.75,120.365,120.635,4606199972.0
2008-12-10 17:10:00,120.635,120.805,120.62,120.775,4093099967.0
2008-12-10 17:15:00,120.77,120.89,120.73,120.885,4391399983.0
2008-12-10 17:20:00,120.885,120.985,120.85,120.855,3744499997.0
2008-12-10 17:25:00,120.855,120.855,120.68,120.755,3697199985.0
2008-12-10 17:30:00,120.75,120.965,120.745,120.935,4106200004.0
2008-12-10 17:35:00,120.935,120.945,120.77,120.845,3750199985.0
2008-12-10 17:40:00,120.845,120.86,120.455,120.53,3672599996.0
2008-12-10 17:45:00,120.53,120.57,120.36,120.555,3417799999.0
2008-12-10 17:50:00,120.56,120.575,120.175,120.18,3456400002.0
2008-12-10 17:55:00,120.19,120.54,120.19,120.51,3758000005.0
2008-12-10 18:00:00,120.51,120.635,120.415,120.595,3345600002.0
2008-12-10 18:05:00,120.595,120.68,120.485,120.615,4497200003.0
2008-12-10 18:10:00,120.62,120.785,120.6,120.78,5259400017.0
2008-12-10 18:15:00,120.775,120.885,120.765,120.855,5138400057.0
2008-12-10 18:20:00,120.865,120.87,120.685,120.735,4894000040.0
2008-12-10 18:25:00,120.735,120.8,120.55,120.795,4466799989.0
2008-12-10 18:30:00,120.805,120.925,120.765,120.885,3714399996.0
2008-12-10 18:35:00,120.885,120.905,120.755,120.855,3782400005.0
2008-12-10 18:40:00,120.865,120.94,120.84,120.895,3400599999.0
2008-12-10 18:45:00,120.895,121.04,120.895,121.005,4303199992.0
2008-12-10 18:50:00,121.005,121.02,120.795,120.855,4358399996.0
2008-12-10 18:55:00,120.86,121.045,120.835,121.015,4874199998.0
2008-12-10 19:00:00,121.015,121.255,120.975,121.115,3942399992.0
2008-12-10 19:05:00,121.11,121.255,121.08,121.125,4720799995.0
2008-12-10 19:10:00,121.125,121.19,121.02,121.085,4849799983.0
2008-12-10 19:15:00,121.085,121.095,120.995,121.04,3124999994.0
2008-12-10 19:20:00,121.045,121.08,120.795,120.83,3658800000.0
2008-12-10 19:25:00,120.83,120.88,120.79,120.835,1642600000.0
2008-12-10 19:30:00,120.84,120.99,120.73,120.975,1633999999.0
2008-12-10 19:35:00,120.965,120.965,120.82,120.925,3493799989.0
2008-12-10 19:40:00,120.915,120.915,120.805,120.91,4156799971.0
2008-12-10 19:45:00,120.91,120.955,120.885,120.95,3699199991.0
2008-12-10 19:50:00,120.945,121.045,120.915,121.005,2781199995.0
2008-12-10 19:55:00,121.015,121.025,120.785,120.81,3385199987.0
2008-12-10 20:00:00,120.81,121.13,120.805,121.1,2890999996.0
2008-12-10 20:05:00,121.1,121.225,121.045,121.175,2588799999.0
2008-12-10 20:10:00,121.175,121.34,121.16,121.295,2528100007.0
2008-12-10 20:15:00,121.3,121.465,121.215,121.215,3600600006.0
2008-12-10 20:20:00,121.215,121.26,121.15,121.205,3028000019.0
2008-12-10 20:25:00,121.205,121.25,121.14,121.18,2753600009.0
2008-12-10 20:30:00,121.18,121.205,121.065,121.145,3833000019.0
2008-12-10 20:35:00,121.145,121.245,121.035,121.09,3155600007.0
2008-12-10 20:40:00,121.085,121.09,120.79,120.955,3176200014.0
2008-12-10 20:45:00,120.955,121.285,120.94,121.115,2620700003.0
2008-12-10 20:50:00,121.12,121.12,120.545,120.785,4025300009.0
2008-12-10 20:55:00,120.78,120.795,120.45,120.64,4121199998.0
2008-12-10 21:00:00,120.65,120.66,120.3,120.385,4715100010.0
2008-12-10 21:05:00,120.38,120.66,120.36,120.575,3404200003.0
2008-12-10 21:10:00,120.58,120.705,120.545,120.64,4654300012.0
2008-12-10 21:15:00,120.635,120.675,120.56,120.655,3254199999.0
2008-12-10 21:20:00,120.655,120.655,120.225,120.38,4279800002.0
2008-12-10 21:25:00,120.385,120.44,120.295,120.395,4319800002.0
2008-12-10 21:30:00,120.395,120.41,120.195,120.255,3027399998.0
2008-12-10 21:35:00,120.255,120.605,120.255,120.435,2809599996.0
2008-12-10 21:40:00,120.425,120.525,120.345,120.485,3270700017.0
2008-12-10 21:45:00,120.49,120.495,120.27,120.275,4231900010.0
2008-12-10 21:50:00,120.28,120.535,120.215,120.495,4808400026.0
2008-12-10 21:55:00,120.5,120.56,120.43,120.53,3976800012.0
2008-12-10 22:00:00,120.525,120.57,120.435,120.44,4522800002.0
2008-12-10 22:05:00,120.44,120.655,120.39,120.615,3553800004.0
2008-12-10 22:10:00,120.615,120.68,120.6,120.67,2604799999.0
2008-12-10 22:15:00,120.67,120.695,120.555,120.555,3198200002.0
2008-12-10 22:20:00,120.55,120.565,120.465,120.535,3070800006.0
2008-12-10 22:25:00,120.535,120.625,120.485,120.585,2616600002.0
2008-12-10 22:30:00,120.585,120.69,120.5,120.53,3012600001.0
2008-12-10 22:35:00,120.53,120.59,120.39,120.445,1980500004.0
2008-12-10 22:40:00,120.455,120.605,120.455,120.6,2968400003.0
2008-12-10 22:45:00,120.595,120.625,120.545,120.555,2228599998.0
2008-12-10 22:50:00,120.555,120.615,120.53,120.585,2040600003.0
2008-12-10 22:55:00,120.59,120.69,120.565,120.655,1710400004.0
2008-12-10 23:00:00,120.655,120.67,120.62,120.64,1595200001.0
2008-12-10 23:05:00,120.64,120.65,120.6,120.61,1259599999.0
2008-12-10 23:10:00,120.61,120.61,120.52,120.535,1302800002.0
2008-12-10 23:15:00,120.53,120.595,120.475,120.595,2184800002.0
2008-12-10 23:20:00,120.595,120.645,120.575,120.64,1444000001.0
2008-12-10 23:25:00,120.645,120.645,120.53,120.545,1636399999.0
2008-12-10 23:30:00,120.55,120.635,120.52,120.59,1759200000.0
2008-12-10 23:35:00,120.595,120.665,120.59,120.605,2007800007.0
2008-12-10 23:40:00,120.605,120.63,120.565,120.615,1332000000.0
2008-12-10 23:45:00,120.615,120.72,120.605,120.67,1939000001.0
2008-12-10 23:50:00,120.67,120.79,120.67,120.765,2929200000.0
2008-12-10 23:55:00,120.77,120.79,120.695,120.77,2500800000.0
2008-12-11 00:00:00,120.77,120.81,120.655,120.77,912600000.0
2008-12-11 00:05:00,120.77,120.86,120.76,120.855,926400000.0
2008-12-11 00:10:00,120.85,120.865,120.79,120.83,941200000.0
2008-12-11 00:15:00,120.83,120.845,120.795,120.81,535600000.0
2008-12-11 00:20:00,120.815,120.845,120.745,120.765,390600000.0
2008-12-11 00:25:00,120.78,120.81,120.665,120.72,374400000.0
2008-12-11 00:30:00,120.72,120.83,120.72,120.775,575100000.0
2008-12-11 00:35:00,120.775,120.79,120.685,120.715,801000000.0
2008-12-11 00:40:00,120.705,120.71,120.68,120.695,399600000.0
2008-12-11 00:45:00,120.695,120.74,120.685,120.72,165000000.0
2008-12-11 00:50:00,120.735,120.805,120.725,120.76,292400000.0
2008-12-11 00:55:00,120.765,120.8,120.76,120.795,240800000.0
2008-12-11 01:00:00,120.795,120.8,120.715,120.725,233000000.0
2008-12-11 01:05:00,120.725,120.725,120.605,120.625,465800000.0
2008-12-11 01:10:00,120.625,120.67,120.59,120.645,559000000.0
2008-12-11 01:15:00,120.65,120.685,120.645,120.685,191600000.0
2008-12-11 01:20:00,120.68,120.745,120.66,120.745,690400000.0
2008-12-11 01:25:00,120.745,120.775,120.71,120.745,771800000.0
2008-12-11 01:30:00,120.745,120.83,120.73,120.825,1512700000.0
2008-12-11 01:35:00,120.835,120.84,120.69,120.76,2449400000.0
2008-12-11 01:40:00,120.755,120.855,120.755,120.795,1344000000.0
2008-12-11 01:45:00,120.795,120.84,120.77,120.815,749200000.0
2008-12-11 01:50:00,120.815,120.815,120.79,120.795,493799999.0
2008-12-11 01:55:00,120.795,120.835,120.775,120.79,636199999.0
2008-12-11 02:00:00,120.79,120.82,120.625,120.64,775600001.0
2008-12-11 02:05:00,120.645,120.71,120.575,120.595,1610000001.0
2008-12-11 02:10:00,120.6,120.65,120.505,120.625,1262599999.0
2008-12-11 02:15:00,120.625,120.64,120.49,120.535,942200000.0
2008-12-11 02:20:00,120.53,120.53,120.395,120.415,1226000001.0
2008-12-11 02:25:00,120.42,120.475,120.385,120.445,1666600002.0
2008-12-11 02:30:00,120.445,120.64,120.445,120.55,1910800000.0
2008-12-11 02:35:00,120.55,120.55,120.415,120.445,1328800000.0
2008-12-11 02:40:00,120.445,120.52,120.415,120.495,1342200000.0
2008-12-11 02:45:00,120.505,120.565,120.48,120.545,2259200000.0
2008-12-11 02:50:00,120.54,120.67,120.495,120.64,1343000001.0
2008-12-11 02:55:00,120.645,120.67,120.525,120.545,2105400000.0
2008-12-11 03:00:00,120.545,120.58,120.485,120.535,1720799999.0
2008-12-11 03:05:00,120.53,120.62,120.495,120.525,1297600000.0
2008-12-11 03:10:00,120.53,120.535,120.385,120.42,1222800000.0
2008-12-11 03:15:00,120.425,120.475,120.395,120.415,1577600000.0
2008-12-11 03:20:00,120.415,120.475,120.395,120.44,1261800000.0
2008-12-11 03:25:00,120.44,120.475,120.335,120.36,1606000000.0
2008-12-11 03:30:00,120.36,120.38,120.265,120.295,2013800001.0
2008-12-11 03:35:00,120.295,120.55,120.295,120.535,2140600000.0
2008-12-11 03:40:00,120.535,120.635,120.43,120.625,2565400000.0
2008-12-11 03:45:00,120.625,120.625,120.475,120.49,2441200002.0
2008-12-11 03:50:00,120.495,120.715,120.49,120.675,4157200002.0
2008-12-11 03:55:00,120.675,120.68,120.495,120.605,2501400001.0
2008-12-11 04:00:00,120.61,120.62,120.465,120.49,2513200012.0
2008-12-11 04:05:00,120.5,120.52,120.47,120.49,1985200006.0
2008-12-11 04:10:00,120.495,120.55,120.495,120.53,1507200003.0
2008-12-11 04:15:00,120.54,120.59,120.495,120.55,1997300001.0
2008-12-11 04:20:00,120.55,120.575,120.5,120.56,1919200004.0
2008-12-11 04:25:00,120.56,120.575,120.54,120.545,726800000.0
2008-12-11 04:30:00,120.545,120.56,120.505,120.535,2484600003.0
2008-12-11 04:35:00,120.535,120.54,120.445,120.505,2741800013.0
2008-12-11 04:40:00,120.5,120.545,120.445,120.505,2352400004.0
2008-12-11 04:45:00,120.505,120.6,120.505,120.6,1152200001.0
2008-12-11 04:50:00,120.605,120.725,120.59,120.72,1451800000.0
2008-12-11 04:55:00,120.72,120.82,120.7,120.81,1704000008.0
2008-12-11 05:00:00,120.81,120.82,120.69,120.735,1950800001.0
2008-12-11 05:05:00,120.735,120.74,120.685,120.685,1734000010.0
2008-12-11 05:10:00,120.69,120.73,120.675,120.72,970399998.0
2008-12-11 05:15:00,120.72,120.785,120.7,120.755,1597800003.0
2008-12-11 05:20:00,120.765,120.835,120.69,120.7,1722799997.0
2008-12-11 05:25:00,120.7,120.705,120.615,120.615,1364000003.0
2008-12-11 05:30:00,120.615,120.645,120.615,120.645,584200004.0
2008-12-11 05:35:00,120.645,120.74,120.63,120.725,1545000001.0
2008-12-11 05:40:00,120.725,120.79,120.715,120.755,2995600006.0
2008-12-11 05:45:00,120.755,120.775,120.715,120.72,2133600003.0
2008-12-11 05:50:00,120.72,120.74,120.695,120.71,1558800010.0
2008-12-11 05:55:00,120.715,120.72,120.675,120.675,2480199998.0
2008-12-11 06:00:00,120.675,120.675,120.52,120.575,2875400004.0
2008-12-11 06:05:00,120.575,120.58,120.5,120.55,1773800003.0
2008-12-11 06:10:00,120.55,120.65,120.55,120.585,1674800005.0
2008-12-11 06:15:00,120.585,120.62,120.52,120.525,1141200003.0
2008-12-11 06:20:00,120.53,120.58,120.52,120.57,2253000000.0
2008-12-11 06:25:00,120.57,120.615,120.535,120.6,2037800005.0
2008-12-11 06:30:00,120.6,120.67,120.58,120.63,2323000011.0
2008-12-11 06:35:00,120.63,120.67,120.615,120.665,1760600003.0
2008-12-11 06:40:00,120.665,120.7,120.655,120.7,1512599999.0
2008-12-11 06:45:00,120.7,120.73,120.66,120.695,1615800005.0
2008-12-11 06:50:00,120.695,120.73,120.67,120.725,763200000.0
2008-12-11 06:55:00,120.715,120.72,120.6,120.625,1534199998.0
2008-12-11 07:00:00,120.625,120.69,120.62,120.675,2017800005.0
2008-12-11 07:05:00,120.675,120.69,120.655,120.68,886800002.0
2008-12-11 07:10:00,120.67,120.69,120.63,120.645,1052599998.0
2008-12-11 07:15:00,120.645,120.645,120.56,120.56,1509600001.0
2008-12-11 07:20:00,120.56,120.65,120.54,120.635,2835600004.0
2008-12-11 07:25:00,120.645,120.91,120.625,120.875,4037400019.0
2008-12-11 07:30:00,120.875,121.125,120.83,120.97,5183000004.0
2008-12-11 07:35:00,120.965,120.965,120.84,120.94,4247800007.0
2008-12-11 07:40:00,120.93,120.98,120.895,120.965,3435000000.0
2008-12-11 07:45:00,120.96,120.985,120.9,120.95,3033000019.0
2008-12-11 07:50:00,120.945,121.02,120.895,120.95,3565200006.0
2008-12-11 07:55:00,120.955,121.18,120.955,121.17,3366199999.0
2008-12-11 08:00:00,121.16,121.275,121.075,121.225,4066800003.0
2008-12-11 08:05:00,121.225,121.275,121.145,121.22,4364800015.0
2008-12-11 08:10:00,121.225,121.285,121.105,121.135,4963800020.0
2008-12-11 08:15:00,121.13,121.16,121.095,121.145,2935200001.0
2008-12-11 08:20:00,121.14,121.285,121.11,121.215,2927600009.0
2008-12-11 08:25:00,121.225,121.395,121.215,121.31,4342600008.0
2008-12-11 08:30:00,121.295,121.515,121.29,121.51,3289800009.0
2008-12-11 08:35:00,121.515,121.555,121.375,121.42,3951400004.0
2008-12-11 08:40:00,121.415,121.515,121.375,121.505,2589200000.0
2008-12-11 08:45:00,121.51,121.675,121.505,121.605,3535799994.0
2008-12-11 08:50:00,121.615,121.65,121.525,121.56,2983199990.0
2008-12-11 08:55:00,121.56,121.62,121.405,121.405,2836999988.0
2008-12-11 09:00:00,121.395,121.395,121.295,121.31,3071200000.0
2008-12-11 09:05:00,121.31,121.375,121.265,121.355,3191600000.0
2008-12-11 09:10:00,121.36,121.545,121.32,121.505,2282400002.0
2008-12-11 09:15:00,121.505,121.635,121.455,121.46,3999000001.0
2008-12-11 09:20:00,121.465,121.48,121.34,121.42,2574000002.0
2008-12-11 09:25:00,121.42,121.48,121.395,121.455,2465000000.0
2008-12-11 09:30:00,121.455,121.625,121.455,121.56,3088400003.0
2008-12-11 09:35:00,121.56,121.605,121.505,121.56,2109400002.0
2008-12-11 09:40:00,121.56,121.585,121.485,121.495,2178600000.0
2008-12-11 09:45:00,121.49,121.505,121.335,121.395,1989400002.0
2008-12-11 09:50:00,121.395,121.395,121.28,121.295,2304300000.0
2008-12-11 09:55:00,121.295,121.37,121.27,121.35,2942600001.0
2008-12-11 10:00:00,121.35,121.485,121.345,121.485,3575400003.0
2008-12-11 10:05:00,121.485,121.575,121.43,121.56,2539599995.0
2008-12-11 10:10:00,121.56,121.575,121.48,121.5,2941800003.0
2008-12-11 10:15:00,121.5,121.505,121.275,121.315,3708899999.0
2008-12-11 10:20:00,121.315,121.38,121.275,121.285,2759200005.0
2008-12-11 10:25:00,121.285,121.305,121.165,121.195,2430000000.0
2008-12-11 10:30:00,121.205,121.305,121.175,121.175,3362599999.0
2008-12-11 10:35:00,121.175,121.22,120.825,120.86,3435599999.0
2008-12-11 10:40:00,120.865,120.92,120.665,120.79,4545799999.0
2008-12-11 10:45:00,120.785,120.965,120.735,120.88,5779399977.0
2008-12-11 10:50:00,120.875,120.905,120.72,120.805,4904199987.0
2008-12-11 10:55:00,120.805,120.815,120.715,120.725,5497799967.0
2008-12-11 11:00:00,120.725,120.905,120.695,120.895,4537199994.0
2008-12-11 11:05:00,120.895,120.915,120.855,120.865,3927799980.0
2008-12-11 11:10:00,120.865,120.9,120.815,120.845,3408199991.0
2008-12-11 11:15:00,120.85,120.975,120.845,120.945,4869199987.0
2008-12-11 11:20:00,120.945,121.04,120.925,121.005,5075399985.0
2008-12-11 11:25:00,121.005,121.085,120.975,121.065,4860799960.0
2008-12-11 11:30:00,121.065,121.24,121.01,121.11,5146999997.0
2008-12-11 11:35:00,121.11,121.165,120.82,120.94,4651599983.0
2008-12-11 11:40:00,120.935,120.955,120.845,120.895,4426399983.0
2008-12-11 11:45:00,120.9,120.945,120.69,120.69,5381399991.0
2008-12-11 11:50:00,120.68,120.72,120.6,120.645,4728000009.0
2008-12-11 11:55:00,120.645,120.815,120.51,120.785,5182799989.0
2008-12-11 12:00:00,120.78,120.845,120.75,120.805,5325199999.0
2008-12-11 12:05:00,120.81,120.85,120.755,120.78,5121399994.0
2008-12-11 12:10:00,120.78,120.815,120.67,120.775,3893800000.0
2008-12-11 12:15:00,120.78,120.875,120.68,120.855,4058200000.0
2008-12-11 12:20:00,120.855,120.875,120.815,120.875,4535800008.0
2008-12-11 12:25:00,120.875,121.075,120.85,121.065,5698199988.0
2008-12-11 12:30:00,121.065,121.145,120.98,120.995,4336199987.0
2008-12-11 12:35:00,120.995,121.23,120.995,121.145,4704400002.0
2008-12-11 12:40:00,121.15,121.275,121.125,121.27,5004199995.0
2008-12-11 12:45:00,121.27,121.37,121.195,121.305,4691199992.0
2008-12-11 12:50:00,121.305,121.415,121.26,121.315,5431199988.0
2008-12-11 12:55:00,121.32,121.365,121.28,121.32,4557799984.0
2008-12-11 13:00:00,121.32,121.38,121.23,121.23,4878399997.0
2008-12-11 13:05:00,121.225,121.455,121.14,121.425,4029100000.0
2008-12-11 13:10:00,121.425,121.485,121.375,121.48,2682799997.0
2008-12-11 13:15:00,121.485,121.59,121.46,121.565,2691199995.0
2008-12-11 13:20:00,121.565,121.68,121.5,121.51,2709999996.0
2008-12-11 13:25:00,121.515,121.595,121.505,121.555,2804399998.0
2008-12-11 13:30:00,121.555,121.555,121.455,121.475,2767800004.0
2008-12-11 13:35:00,121.465,121.505,121.415,121.415,2306799997.0
2008-12-11 13:40:00,121.415,121.56,121.375,121.56,4730600009.0
2008-12-11 13:45:00,121.56,121.585,121.385,121.525,5560799999.0
2008-12-11 13:50:00,121.53,121.55,121.4,121.47,4866599997.0
2008-12-11 13:55:00,121.48,121.505,121.355,121.46,3733199999.0
2008-12-11 14:00:00,121.46,121.46,121.19,121.285,4325999993.0
2008-12-11 14:05:00,121.285,121.42,121.285,121.365,4067999999.0
2008-12-11 14:10:00,121.35,121.39,121.255,121.3,4051799994.0
2008-12-11 14:15:00,121.3,121.31,120.84,120.91,4551900000.0
2008-12-11 14:20:00,120.915,121.23,120.915,121.225,3859199995.0
2008-12-11 14:25:00,121.225,121.275,121.005,121.18,4217499998.0
2008-12-11 14:30:00,121.18,121.195,120.835,120.93,4151399995.0
2008-12-11 14:35:00,120.93,120.99,120.695,120.985,4756299998.0
2008-12-11 14:40:00,120.98,121.205,120.915,120.99,4462799994.0
2008-12-11 14:45:00,120.99,121.15,120.985,121.0,3692799998.0
2008-12-11 14:50:00,120.995,121.065,120.895,120.97,3595700003.0
2008-12-11 14:55:00,120.97,121.125,120.97,121.105,3584399994.0
2008-12-11 15:00:00,121.105,121.105,120.745,120.845,3562799999.0
2008-12-11 15:05:00,120.85,120.935,120.75,120.85,4239799999.0
2008-12-11 15:10:00,120.855,120.89,120.655,120.675,3384600000.0
2008-12-11 15:15:00,120.675,120.81,120.575,120.785,4208600004.0
2008-12-11 15:20:00,120.785,120.9,120.77,120.86,4155799998.0
2008-12-11 15:25:00,120.86,120.92,120.79,120.895,2624799997.0
2008-12-11 15:30:00,120.885,121.01,120.625,120.675,3346600002.0
2008-12-11 15:35:00,120.665,120.865,120.66,120.76,3271600000.0
2008-12-11 15:40:00,120.765,120.925,120.61,120.645,3704599996.0
2008-12-11 15:45:00,120.645,120.8,120.625,120.7,3085999997.0
2008-12-11 15:50:00,120.7,120.885,120.62,120.845,3336800004.0
2008-12-11 15:55:00,120.855,120.98,120.775,120.815,2932399997.0
2008-12-11 16:00:00,120.825,121.005,120.815,120.99,2690599999.0
2008-12-11 16:05:00,120.99,121.12,120.925,120.925,2905999995.0
2008-12-11 16:10:00,120.925,121.105,120.88,120.995,2941200001.0
2008-12-11 16:15:00,120.99,121.06,120.94,121.015,3285799995.0
2008-12-11 16:20:00,121.015,121.07,120.955,121.005,3803200000.0
2008-12-11 16:25:00,121.005,121.105,120.98,121.085,2901000000.0
2008-12-11 16:30:00,121.085,121.1,120.815,120.875,3678600001.0
2008-12-11 16:35:00,120.875,121.055,120.835,120.985,3017199995.0
2008-12-11 16:40:00,120.985,121.12,120.97,121.095,2960800003.0
2008-12-11 16:45:00,121.11,121.455,121.08,121.365,3307999998.0
2008-12-11 16:50:00,121.365,121.48,121.275,121.31,3611399995.0
2008-12-11 16:55:00,121.32,121.485,121.255,121.39,3718399998.0
2008-12-11 17:00:00,121.405,121.52,121.3,121.475,3292099998.0
2008-12-11 17:05:00,121.465,121.58,121.34,121.515,4094599990.0
2008-12-11 17:10:00,121.515,121.525,121.32,121.42,4795400001.0
2008-12-11 17:15:00,121.415,121.505,121.29,121.325,4074600008.0
2008-12-11 17:20:00,121.325,121.495,121.325,121.46,3634200021.0
2008-12-11 17:25:00,121.45,121.625,121.435,121.57,4460400005.0
2008-12-11 17:30:00,121.57,121.605,121.45,121.545,3780799999.0
2008-12-11 17:35:00,121.54,121.57,121.325,121.33,4132400011.0
2008-12-11 17:40:00,121.33,121.335,121.115,121.185,3429400004.0
2008-12-11 17:45:00,121.195,121.42,121.17,121.34,3638200006.0
2008-12-11 17:50:00,121.34,121.38,121.32,121.365,3663400007.0
2008-12-11 17:55:00,121.365,121.52,121.24,121.43,3433200005.0
2008-12-11 18:00:00,121.43,121.455,121.27,121.315,3589000009.0
2008-12-11 18:05:00,121.315,121.385,121.245,121.37,4438000005.0
2008-12-11 18:10:00,121.36,121.58,121.355,121.58,3677200003.0
2008-12-11 18:15:00,121.58,121.595,121.465,121.475,5282300009.0
2008-12-11 18:20:00,121.48,121.55,121.395,121.41,4677400004.0
2008-12-11 18:25:00,121.405,121.48,121.2,121.32,3359399995.0
2008-12-11 18:30:00,121.33,121.55,121.31,121.485,3686600005.0
2008-12-11 18:35:00,121.485,121.56,121.265,121.555,3728600001.0
2008-12-11 18:40:00,121.56,122.015,121.475,121.905,4126000000.0
2008-12-11 18:45:00,121.92,122.155,121.855,121.93,3616600001.0
2008-12-11 18:50:00,121.935,122.05,121.89,122.025,3081800005.0
2008-12-11 18:55:00,122.03,122.28,122.03,122.245,3358600000.0
2008-12-11 19:00:00,122.25,122.48,122.225,122.415,3222400012.0
2008-12-11 19:05:00,122.415,122.485,122.34,122.405,4662600010.0
2008-12-11 19:10:00,122.41,122.42,122.245,122.245,3706600018.0
2008-12-11 19:15:00,122.25,122.31,122.125,122.155,4753700019.0
2008-12-11 19:20:00,122.175,122.24,121.98,121.985,4945500033.0
2008-12-11 19:25:00,121.985,122.125,121.94,122.07,3792000010.0
2008-12-11 19:30:00,122.07,122.4,122.065,122.345,4494600010.0
2008-12-11 19:35:00,122.355,122.515,122.315,122.335,4125100028.0
2008-12-11 19:40:00,122.345,122.38,122.255,122.34,5084400026.0
2008-12-11 19:45:00,122.345,122.48,122.26,122.47,4464000018.0
2008-12-11 19:50:00,122.47,122.71,122.44,122.685,3975400014.0
2008-12-11 19:55:00,122.695,122.72,122.56,122.56,3947600022.0
2008-12-11 20:00:00,122.555,122.67,122.495,122.655,4702800013.0
2008-12-11 20:05:00,122.645,122.645,122.47,122.49,3640820006.0
2008-12-11 20:10:00,122.49,122.565,122.36,122.36,2919000011.0
2008-12-11 20:15:00,122.36,122.405,122.18,122.38,3566800005.0
2008-12-11 20:20:00,122.38,122.45,122.255,122.43,3934800009.0
2008-12-11 20:25:00,122.43,122.43,122.275,122.375,2481400003.0
2008-12-11 20:30:00,122.39,122.4,122.155,122.29,3339600003.0
2008-12-11 20:35:00,122.29,122.43,122.2,122.42,4317800009.0
2008-12-11 20:40:00,122.42,122.495,122.4,122.445,1902800007.0
2008-12-11 20:45:00,122.44,122.51,122.435,122.435,2894800002.0
2008-12-11 20:50:00,122.435,122.435,122.35,122.36,2818600028.0
2008-12-11 20:55:00,122.375,122.375,122.19,122.32,4272800010.0
2008-12-11 21:00:00,122.32,122.35,122.255,122.35,3089600011.0
2008-12-11 21:05:00,122.35,122.38,122.275,122.275,2788800006.0
2008-12-11 21:10:00,122.275,122.46,122.24,122.29,3604600019.0
2008-12-11 21:15:00,122.29,122.305,122.19,122.21,2347000013.0
2008-12-11 21:20:00,122.215,122.26,122.15,122.225,2903200005.0
2008-12-11 21:25:00,122.225,122.27,122.185,122.265,2381200003.0
2008-12-11 21:30:00,122.265,122.535,122.215,122.515,3915600010.0
2008-12-11 21:35:00,122.515,122.63,122.35,122.36,3737200023.0
2008-12-11 21:40:00,122.365,122.475,122.3,122.305,4017200009.0
2008-12-11 21:45:00,122.305,122.32,122.155,122.215,3176200012.0
2008-12-11 21:50:00,122.215,122.33,122.135,122.2,3481200008.0
2008-12-11 21:55:00,122.2,122.27,122.15,122.195,4925100003.0
2008-12-11 22:00:00,122.195,122.22,122.095,122.195,3214400008.0
2008-12-11 22:05:00,122.21,122.215,122.025,122.155,4105600015.0
2008-12-11 22:10:00,122.155,122.175,122.015,122.04,3551800010.0
2008-12-11 22:15:00,122.045,122.165,122.045,122.115,3739900004.0
2008-12-11 22:20:00,122.12,122.18,122.035,122.145,4316600016.0
2008-12-11 22:25:00,122.145,122.28,122.145,122.25,3446200012.0
2008-12-11 22:30:00,122.255,122.285,121.96,121.96,4203800010.0
2008-12-11 22:35:00,121.965,122.055,121.94,122.005,3440400009.0
2008-12-11 22:40:00,122.005,122.24,122.005,122.24,2946200004.0
2008-12-11 22:45:00,122.24,122.265,122.155,122.185,3638200022.0
2008-12-11 22:50:00,122.19,122.29,122.175,122.23,3296400028.0
2008-12-11 22:55:00,122.22,122.365,122.22,122.305,1968200016.0
2008-12-11 23:00:00,122.295,122.43,122.24,122.385,2043200005.0
2008-12-11 23:05:00,122.375,122.485,122.34,122.395,2014200012.0
2008-12-11 23:10:00,122.395,122.47,122.395,122.455,1737000017.0
2008-12-11 23:15:00,122.455,122.585,122.43,122.465,2579600011.0
2008-12-11 23:20:00,122.465,122.485,122.39,122.445,2321200028.0
2008-12-11 23:25:00,122.455,122.47,122.365,122.44,1882600013.0
2008-12-11 23:30:00,122.435,122.46,122.32,122.32,2425400024.0
2008-12-11 23:35:00,122.33,122.37,122.19,122.2,1498600007.0
2008-12-11 23:40:00,122.195,122.195,122.095,122.095,1190000006.0
2008-12-11 23:45:00,122.095,122.12,122.005,122.065,1939600012.0
2008-12-11 23:50:00,122.065,122.11,122.025,122.1,1715400018.0
2008-12-11 23:55:00,122.1,122.12,122.025,122.09,1648200006.0
2008-12-12 00:00:00,122.09,122.22,122.045,122.19,974200000.0
2008-12-12 00:05:00,122.19,122.27,122.015,122.03,982000000.0
2008-12-12 00:10:00,122.025,122.105,122.01,122.07,848600009.0
2008-12-12 00:15:00,122.07,122.105,122.02,122.03,1133999994.0
2008-12-12 00:20:00,122.045,122.16,121.995,122.16,1645800004.0
2008-12-12 00:25:00,122.17,122.17,122.075,122.13,1823200000.0
2008-12-12 00:30:00,122.135,122.18,122.105,122.18,1318800001.0
2008-12-12 00:35:00,122.175,122.235,122.045,122.165,1271200004.0
2008-12-12 00:40:00,122.165,122.305,122.13,122.26,1313600001.0
2008-12-12 00:45:00,122.26,122.31,122.205,122.22,1341000000.0
2008-12-12 00:50:00,122.22,122.27,122.07,122.13,1584600008.0
2008-12-12 00:55:00,122.14,122.155,122.055,122.08,717599982.0
2008-12-12 01:00:00,122.025,122.045,121.905,121.905,1983000014.0
2008-12-12 01:05:00,121.91,121.93,121.895,121.91,1323200011.0
2008-12-12 01:10:00,121.905,121.91,121.895,121.905,538600002.0
2008-12-12 01:15:00,121.91,122.0,121.9,121.97,1107000007.0
2008-12-12 01:20:00,121.97,122.07,121.965,122.07,584800003.0
2008-12-12 01:25:00,122.06,122.185,122.045,122.185,1121800006.0
2008-12-12 01:30:00,122.2,122.29,122.17,122.26,1399800005.0
2008-12-12 01:35:00,122.26,122.29,122.145,122.185,2319800010.0
2008-12-12 01:40:00,122.185,122.195,121.97,122.065,1887400008.0
2008-12-12 01:45:00,122.065,122.08,121.935,121.94,1664600007.0
2008-12-12 01:50:00,121.94,121.96,121.84,121.91,934200001.0
2008-12-12 01:55:00,121.915,121.99,121.915,121.97,716200000.0
2008-12-12 02:00:00,121.97,122.025,121.95,121.995,1176799999.0
2008-12-12 02:05:00,121.995,122.0,121.83,121.865,1826200000.0
2008-12-12 02:10:00,121.86,121.86,121.7,121.745,2169999997.0
2008-12-12 02:15:00,121.75,121.765,121.6,121.685,1746399999.0
2008-12-12 02:20:00,121.695,121.77,121.59,121.755,2361200001.0
2008-12-12 02:25:00,121.76,121.76,121.69,121.715,1277600001.0
2008-12-12 02:30:00,121.73,121.745,121.695,121.725,1157200000.0
2008-12-12 02:35:00,121.72,121.75,121.64,121.67,1416400000.0
2008-12-12 02:40:00,121.67,121.8,121.67,121.8,1124200000.0
2008-12-12 02:45:00,121.8,121.975,121.765,121.79,1522800000.0
2008-12-12 02:50:00,121.78,121.985,121.705,121.985,1516800000.0
2008-12-12 02:55:00,122.0,122.04,121.835,121.855,1582100002.0
2008-12-12 03:00:00,121.855,122.035,121.855,121.97,1751600001.0
2008-12-12 03:05:00,121.975,122.07,121.965,122.055,1657600000.0
2008-12-12 03:10:00,122.045,122.14,122.01,122.105,1458400003.0
2008-12-12 03:15:00,122.11,122.125,122.07,122.075,1402200000.0
2008-12-12 03:20:00,122.07,122.115,121.89,121.935,1710400000.0
2008-12-12 03:25:00,121.935,121.99,121.92,121.975,743600000.0
2008-12-12 03:30:00,121.975,122.015,121.87,121.9,1264800000.0
2008-12-12 03:35:00,121.9,121.955,121.81,121.865,1539200000.0
2008-12-12 03:40:00,121.865,121.92,121.805,121.885,1262600001.0
2008-12-12 03:45:00,121.895,122.065,121.87,122.065,1772000005.0
2008-12-12 03:50:00,122.075,122.085,122.015,122.07,1644600008.0
2008-12-12 03:55:00,122.075,122.265,122.075,122.21,3044200018.0
2008-12-12 04:00:00,122.205,122.205,122.06,122.105,2042600023.0
2008-12-12 04:05:00,122.12,122.275,122.105,122.275,1818400019.0
2008-12-12 04:10:00,122.265,122.375,122.225,122.335,1526600006.0
2008-12-12 04:15:00,122.34,122.445,122.34,122.375,2011800005.0
2008-12-12 04:20:00,122.375,122.43,122.355,122.36,1860000034.0
2008-12-12 04:25:00,122.355,122.365,122.23,122.32,1942800016.0
2008-12-12 04:30:00,122.33,122.475,122.32,122.43,1529800010.0
2008-12-12 04:35:00,122.42,122.515,122.345,122.355,1903400012.0
2008-12-12 04:40:00,122.355,122.355,122.155,122.19,1780800005.0
2008-12-12 04:45:00,122.19,122.28,122.11,122.23,2421400004.0
2008-12-12 04:50:00,122.235,122.235,122.17,122.18,1510000011.0
2008-12-12 04:55:00,122.175,122.255,122.15,122.175,1853600012.0
2008-12-12 05:00:00,122.17,122.355,122.125,122.33,2287200026.0
2008-12-12 05:05:00,122.345,122.485,122.235,122.275,3182400024.0
2008-12-12 05:10:00,122.275,122.3,122.19,122.22,2462200018.0
2008-12-12 05:15:00,122.235,122.245,121.8,121.8,3829200017.0
2008-12-12 05:20:00,121.8,121.805,121.475,121.76,3407400006.0
2008-12-12 05:25:00,121.75,121.815,121.495,121.545,4500000000.0
2008-12-12 05:30:00,121.545,122.165,121.485,121.9,5086399997.0
2008-12-12 05:35:00,121.9,122.075,121.895,122.0,4753600001.0
2008-12-12 05:40:00,121.985,122.045,121.835,121.835,3163400000.0
2008-12-12 05:45:00,121.84,121.855,121.375,121.385,4497000032.0
2008-12-12 05:50:00,121.385,121.61,121.33,121.505,4681800056.0
2008-12-12 05:55:00,121.505,121.505,121.185,121.42,4115500013.0
2008-12-12 06:00:00,121.42,121.5,121.05,121.065,5043600032.0
2008-12-12 06:05:00,121.08,121.22,120.73,120.73,5074000025.0
2008-12-12 06:10:00,120.73,120.8,120.425,120.64,5773799998.0
2008-12-12 06:15:00,120.645,120.66,119.76,119.845,5218100001.0
2008-12-12 06:20:00,119.845,120.035,119.52,119.825,3920199996.0
2008-12-12 06:25:00,119.825,119.9,118.38,118.49,3596599999.0
2008-12-12 06:30:00,118.48,119.035,117.405,118.53,4532450001.0
2008-12-12 06:35:00,118.56,118.755,118.45,118.585,3236600002.0
2008-12-12 06:40:00,118.585,119.98,118.585,119.875,4073750002.0
2008-12-12 06:45:00,119.87,119.89,119.375,119.395,5040000004.0
2008-12-12 06:50:00,119.405,119.53,119.29,119.33,3065200001.0
2008-12-12 06:55:00,119.34,119.6,119.305,119.385,3306200001.0
2008-12-12 07:00:00,119.385,119.545,119.375,119.525,2656400000.0
2008-12-12 07:05:00,119.53,120.015,119.52,119.65,3016200001.0
2008-12-12 07:10:00,119.65,119.835,119.495,119.495,2935000002.0
2008-12-12 07:15:00,119.485,119.76,119.475,119.76,1812000000.0
2008-12-12 07:20:00,119.755,119.905,119.56,119.565,1671800000.0
2008-12-12 07:25:00,119.565,119.63,119.425,119.445,2119000001.0
2008-12-12 07:30:00,119.445,119.725,119.37,119.565,1475800000.0
2008-12-12 07:35:00,119.565,119.905,119.565,119.89,1806800000.0
2008-12-12 07:40:00,119.9,119.905,119.55,119.56,1355199999.0
2008-12-12 07:45:00,119.58,119.615,119.39,119.515,2412600003.0
2008-12-12 07:50:00,119.515,119.57,119.35,119.35,1568400005.0
2008-12-12 07:55:00,119.35,119.355,119.24,119.31,1583800000.0
2008-12-12 08:00:00,119.315,119.52,119.295,119.44,1662800001.0
2008-12-12 08:05:00,119.47,119.535,119.425,119.43,1217600000.0
2008-12-12 08:10:00,119.44,119.455,119.205,119.245,1724000002.0
2008-12-12 08:15:00,119.245,119.265,119.145,119.25,1096199999.0
2008-12-12 08:20:00,119.255,119.29,119.185,119.2,912199999.0
2008-12-12 08:25:00,119.2,119.245,118.985,118.995,1340199999.0
2008-12-12 08:30:00,118.995,119.01,118.69,118.725,1490599999.0
2008-12-12 08:35:00,118.725,118.845,118.67,118.8,2306799995.0
2008-12-12 08:40:00,118.79,119.245,118.78,119.245,1397600000.0
2008-12-12 08:45:00,119.255,119.36,119.03,119.15,1888599999.0
2008-12-12 08:50:00,119.16,119.26,118.795,119.065,3073400000.0
2008-12-12 08:55:00,119.08,119.17,119.005,119.08,2929999997.0
2008-12-12 09:00:00,119.1,119.155,118.945,119.045,2308399991.0
2008-12-12 09:05:00,119.02,119.065,118.935,118.97,2339799996.0
2008-12-12 09:10:00,118.97,118.98,118.86,118.92,1557799999.0
2008-12-12 09:15:00,118.915,119.0,118.795,118.865,2538599989.0
2008-12-12 09:20:00,118.865,119.03,118.85,118.925,2915800002.0
2008-12-12 09:25:00,118.925,118.94,118.75,118.76,4183400006.0
2008-12-12 09:30:00,118.76,118.87,118.645,118.72,3997200003.0
2008-12-12 09:35:00,118.72,118.825,118.665,118.795,2175700000.0
2008-12-12 09:40:00,118.8,118.81,118.62,118.65,3090000001.0
2008-12-12 09:45:00,118.65,118.715,118.585,118.695,4072599994.0
2008-12-12 09:50:00,118.69,118.965,118.69,118.84,4437999998.0
2008-12-12 09:55:00,118.84,119.11,118.745,119.1,4141399998.0
2008-12-12 10:00:00,119.095,119.2,119.045,119.155,4039999998.0
2008-12-12 10:05:00,119.155,119.175,119.035,119.085,2791599997.0
2008-12-12 10:10:00,119.085,119.52,119.085,119.46,3392899991.0
2008-12-12 10:15:00,119.46,119.675,119.315,119.66,3854099991.0
2008-12-12 10:20:00,119.665,119.765,119.545,119.605,3623399996.0
2008-12-12 10:25:00,119.605,119.785,119.605,119.715,3970999994.0
2008-12-12 10:30:00,119.715,119.74,119.55,119.635,4041399997.0
2008-12-12 10:35:00,119.63,119.78,119.555,119.69,3989199996.0
2008-12-12 10:40:00,119.69,119.845,119.635,119.685,5007799987.0
2008-12-12 10:45:00,119.685,119.775,119.62,119.735,3836399990.0
2008-12-12 10:50:00,119.725,119.875,119.695,119.765,4098199991.0
2008-12-12 10:55:00,119.765,120.07,119.71,120.055,5487199994.0
2008-12-12 11:00:00,120.055,120.055,119.845,120.015,4501800004.0
2008-12-12 11:05:00,120.03,120.12,119.99,120.01,4407399998.0
2008-12-12 11:10:00,120.01,120.175,120.0,120.12,4406599997.0
2008-12-12 11:15:00,120.12,120.175,120.0,120.125,5335999994.0
2008-12-12 11:20:00,120.125,120.485,120.125,120.34,3981600000.0
2008-12-12 11:25:00,120.355,120.48,120.255,120.475,4885200019.0
2008-12-12 11:30:00,120.48,121.045,120.475,120.96,4006900004.0
2008-12-12 11:35:00,120.955,121.29,120.925,121.225,3970599993.0
2008-12-12 11:40:00,121.225,121.35,121.175,121.24,3948899996.0
2008-12-12 11:45:00,121.24,121.25,120.78,120.975,3622599999.0
2008-12-12 11:50:00,120.985,120.99,120.835,120.85,4171000001.0
2008-12-12 11:55:00,120.845,120.855,120.63,120.69,3144500000.0
2008-12-12 12:00:00,120.695,120.785,120.47,120.48,3762799998.0
2008-12-12 12:05:00,120.48,120.68,120.47,120.565,3957399996.0
2008-12-12 12:10:00,120.565,120.715,120.545,120.655,3773799999.0
2008-12-12 12:15:00,120.66,120.685,120.525,120.575,3510199995.0
2008-12-12 12:20:00,120.575,120.58,120.365,120.425,3133800012.0
2008-12-12 12:25:00,120.425,120.45,120.36,120.415,4353799997.0
2008-12-12 12:30:00,120.415,120.42,120.295,120.295,4341600003.0
2008-12-12 12:35:00,120.295,120.305,119.995,120.14,3783200002.0
2008-12-12 12:40:00,120.115,120.295,120.035,120.11,3685599992.0
2008-12-12 12:45:00,120.105,120.125,119.985,120.02,3628999999.0
2008-12-12 12:50:00,120.015,120.12,119.945,120.01,3788399994.0
2008-12-12 12:55:00,120.01,120.015,119.67,119.87,3929200003.0
2008-12-12 13:00:00,119.87,120.14,119.675,120.105,4285099998.0
2008-12-12 13:05:00,120.105,120.12,119.83,119.905,4070599993.0
2008-12-12 13:10:00,119.905,120.14,119.83,120.005,4225200000.0
2008-12-12 13:15:00,120.015,120.095,119.915,120.025,4441200000.0
2008-12-12 13:20:00,120.025,120.19,119.975,120.035,3276200001.0
2008-12-12 13:25:00,120.025,120.215,120.0,120.2,2607599999.0
2008-12-12 13:30:00,120.21,120.265,120.105,120.265,1791199996.0
2008-12-12 13:35:00,120.265,120.545,120.25,120.455,4230800002.0
2008-12-12 13:40:00,120.455,120.745,120.45,120.595,3612800001.0
2008-12-12 13:45:00,120.595,120.66,120.49,120.61,4581600001.0
2008-12-12 13:50:00,120.61,120.61,120.44,120.515,4286000007.0
2008-12-12 13:55:00,120.505,120.615,120.275,120.415,3818800000.0
2008-12-12 14:00:00,120.405,120.43,120.335,120.41,3410800001.0
2008-12-12 14:05:00,120.41,120.465,120.27,120.4,4764999995.0
2008-12-12 14:10:00,120.405,120.635,120.355,120.605,5332599998.0
2008-12-12 14:15:00,120.605,120.61,120.42,120.545,4552399991.0
2008-12-12 14:20:00,120.545,120.685,120.535,120.56,4161799995.0
2008-12-12 14:25:00,120.55,120.775,120.54,120.585,5982999999.0
2008-12-12 14:30:00,120.59,120.765,120.565,120.65,5945600016.0
2008-12-12 14:35:00,120.645,120.675,120.475,120.475,3615600005.0
2008-12-12 14:40:00,120.48,120.525,120.35,120.425,2418200007.0
2008-12-12 14:45:00,120.42,120.46,120.24,120.27,2087799998.0
2008-12-12 14:50:00,120.28,120.35,120.18,120.335,3480199990.0
2008-12-12 14:55:00,120.34,120.42,120.285,120.33,3368200004.0
2008-12-12 15:00:00,120.33,120.365,120.18,120.21,3829400001.0
2008-12-12 15:05:00,120.23,120.29,120.135,120.15,4405399993.0
2008-12-12 15:10:00,120.155,120.235,120.135,120.185,4407399985.0
2008-12-12 15:15:00,120.185,120.31,120.15,120.305,3840199988.0
2008-12-12 15:20:00,120.305,120.475,120.295,120.465,3522399996.0
2008-12-12 15:25:00,120.47,120.59,120.43,120.43,3454599995.0
2008-12-12 15:30:00,120.45,120.79,120.435,120.475,4687199998.0
2008-12-12 15:35:00,120.475,120.77,120.47,120.7,4117399989.0
2008-12-12 15:40:00,120.7,120.83,120.665,120.785,3380599991.0
2008-12-12 15:45:00,120.785,120.895,120.76,120.795,4050199992.0
2008-12-12 15:50:00,120.795,120.945,120.785,120.93,4817200002.0
2008-12-12 15:55:00,120.935,121.005,120.735,120.735,6608999997.0
2008-12-12 16:00:00,120.725,120.965,120.69,120.945,6564800015.0
2008-12-12 16:05:00,120.945,121.42,120.74,121.325,5328600004.0
2008-12-12 16:10:00,121.325,121.34,120.785,120.845,3988199998.0
2008-12-12 16:15:00,120.83,121.07,120.765,120.845,3750399996.0
2008-12-12 16:20:00,120.81,121.005,120.695,120.895,4184399987.0
2008-12-12 16:25:00,120.895,120.995,120.545,120.69,3898800006.0
2008-12-12 16:30:00,120.69,120.92,120.53,120.805,4441599996.0
2008-12-12 16:35:00,120.8,121.25,120.755,121.105,5093000000.0
2008-12-12 16:40:00,121.095,121.165,120.96,121.085,5097400003.0
2008-12-12 16:45:00,121.085,121.14,120.9,121.11,4992100006.0
2008-12-12 16:50:00,121.11,121.18,120.955,121.07,4095000007.0
2008-12-12 16:55:00,121.065,121.305,121.055,121.245,4672400002.0
2008-12-12 17:00:00,121.26,121.46,121.2,121.395,4182399995.0
2008-12-12 17:05:00,121.4,121.52,121.27,121.335,4630599999.0
2008-12-12 17:10:00,121.335,121.36,121.05,121.3,4183400008.0
2008-12-12 17:15:00,121.285,121.545,121.195,121.425,4170500003.0
2008-12-12 17:20:00,121.425,121.525,121.345,121.435,4334200000.0
2008-12-12 17:25:00,121.435,121.545,121.325,121.535,3275199996.0
2008-12-12 17:30:00,121.55,121.635,121.435,121.51,4324799997.0
2008-12-12 17:35:00,121.515,121.685,121.505,121.665,3409400001.0
2008-12-12 17:40:00,121.665,121.795,121.62,121.75,4200799987.0
2008-12-12 17:45:00,121.745,121.77,121.645,121.72,3675999998.0
2008-12-12 17:50:00,121.72,122.155,121.72,122.155,3431799993.0
2008-12-12 17:55:00,122.155,122.375,122.095,122.155,3356399996.0
2008-12-12 18:00:00,122.125,122.13,121.845,121.93,3738600003.0
2008-12-12 18:05:00,121.93,122.295,121.89,122.29,4793899988.0
2008-12-12 18:10:00,122.285,122.315,121.68,121.83,4793399991.0
2008-12-12 18:15:00,121.83,121.845,121.53,121.62,4418799997.0
2008-12-12 18:20:00,121.62,121.795,121.585,121.71,4125200000.0
2008-12-12 18:25:00,121.72,121.74,121.615,121.655,2942999997.0
2008-12-12 18:30:00,121.66,121.66,121.355,121.475,4707299984.0
2008-12-12 18:35:00,121.47,121.58,121.34,121.415,2966500000.0
2008-12-12 18:40:00,121.415,121.65,121.31,121.455,4899400001.0
2008-12-12 18:45:00,121.455,121.605,121.415,121.495,4658999995.0
2008-12-12 18:50:00,121.495,121.725,121.495,121.685,4113400001.0
2008-12-12 18:55:00,121.69,121.85,121.625,121.81,5047000005.0
2008-12-12 19:00:00,121.815,122.01,121.81,121.86,4760200005.0
2008-12-12 19:05:00,121.87,121.94,121.805,121.825,4721099999.0
2008-12-12 19:10:00,121.825,121.96,121.765,121.775,4519300003.0
2008-12-12 19:15:00,121.775,121.82,121.635,121.795,4000800002.0
2008-12-12 19:20:00,121.8,121.92,121.695,121.845,3943800003.0
2008-12-12 19:25:00,121.85,121.85,121.685,121.7,2856000003.0
2008-12-12 19:30:00,121.71,121.9,121.62,121.865,3188600001.0
2008-12-12 19:35:00,121.87,122.055,121.855,121.9,3577199998.0
2008-12-12 19:40:00,121.885,121.91,121.695,121.84,4402000002.0
2008-12-12 19:45:00,121.84,121.915,121.715,121.775,4278600000.0
2008-12-12 19:50:00,121.78,121.83,121.65,121.79,3616799996.0
2008-12-12 19:55:00,121.8,121.97,121.79,121.85,3871400001.0
2008-12-12 20:00:00,121.85,121.915,121.795,121.85,3792399944.0
2008-12-12 20:05:00,121.86,121.92,121.73,121.92,3799800006.0
2008-12-12 20:10:00,121.92,121.92,121.755,121.82,4098099998.0
2008-12-12 20:15:00,121.82,121.83,121.765,121.795,3118800007.0
2008-12-12 20:20:00,121.795,121.875,121.745,121.805,2715599997.0
2008-12-12 20:25:00,121.805,121.82,121.43,121.52,3364800007.0
2008-12-12 20:30:00,121.52,121.57,121.395,121.395,1724000003.0
2008-12-12 20:35:00,121.4,121.435,121.295,121.43,3519799995.0
2008-12-12 20:40:00,121.43,121.49,121.345,121.41,4230200005.0
2008-12-12 20:45:00,121.4,121.415,121.305,121.345,1603600001.0
2008-12-12 20:50:00,121.34,121.555,121.235,121.55,2983600006.0
2008-12-12 20:55:00,121.55,121.605,121.445,121.445,2924000002.0
2008-12-12 21:00:00,121.455,121.715,121.445,121.69,2404400001.0
2008-12-12 21:05:00,121.695,121.78,121.655,121.68,3437999998.0
2008-12-12 21:10:00,121.67,121.77,121.665,121.7,3384600001.0
2008-12-12 21:15:00,121.71,121.83,121.51,121.515,2752400001.0
2008-12-12 21:20:00,121.52,121.62,121.43,121.62,3579999999.0
2008-12-12 21:25:00,121.62,121.735,121.56,121.725,2723200001.0
2008-12-12 21:30:00,121.725,121.735,121.405,121.545,3732399999.0
2008-12-12 21:35:00,121.545,121.675,121.45,121.605,4823000008.0
2008-12-12 21:40:00,121.61,121.78,121.535,121.685,3476400000.0
2008-12-12 21:45:00,121.69,121.745,121.545,121.675,3357200001.0
2008-12-12 21:50:00,121.675,121.935,121.67,121.71,3988800007.0
2008-12-12 21:55:00,121.685,121.76,121.615,121.735,4078000000.0
2008-12-12 22:00:00,121.735,121.88,121.675,121.675,2574100015.0
2008-12-12 22:05:00,121.69,121.74,121.6,121.7,3079200003.0
2008-12-12 22:10:00,121.7,121.78,121.685,121.765,2977200016.0
2008-12-12 22:15:00,121.765,121.81,121.55,121.56,2987800017.0
2008-12-12 22:20:00,121.56,121.795,121.555,121.57,3670600021.0
2008-12-12 22:25:00,121.57,121.725,121.51,121.7,2980800016.0
2008-12-12 22:30:00,121.705,121.73,121.61,121.675,2642000004.0
2008-12-12 22:35:00,121.675,121.78,121.58,121.7,2192200015.0
2008-12-12 22:40:00,121.7,121.77,121.69,121.725,3081800036.0
2008-12-12 22:45:00,121.735,121.76,121.575,121.66,3577000044.0
2008-12-12 22:50:00,121.66,121.765,121.62,121.705,2692600022.0
2008-12-12 22:55:00,121.71,121.81,121.695,121.765,2412600023.0
2008-12-12 23:00:00,121.765,121.8,121.74,121.785,1633000019.0
2008-12-12 23:05:00,121.785,121.865,121.75,121.82,1529700009.0
2008-12-12 23:10:00,121.82,121.87,121.82,121.86,1303600015.0
2008-12-12 23:15:00,121.87,121.88,121.845,121.875,1000800016.0
2008-12-12 23:20:00,121.875,121.885,121.815,121.885,1682400015.0
2008-12-12 23:25:00,121.88,121.885,121.77,121.79,1675000026.0
2008-12-12 23:30:00,121.8,121.885,121.775,121.875,902800004.0
2008-12-12 23:35:00,121.875,121.88,121.83,121.845,1476000004.0
2008-12-12 23:40:00,121.85,121.885,121.8,121.86,1481600009.0
2008-12-12 23:45:00,121.87,121.89,121.835,121.88,1344199997.0
2008-12-12 23:50:00,121.88,121.88,121.745,121.79,1859699992.0
2008-12-12 23:55:00,121.78,121.875,121.735,121.865,1042800000.0
2008-12-15 00:00:00,122.075,122.09,121.925,121.93,386400000.0
2008-12-15 00:05:00,121.93,122.025,121.93,121.95,679200000.0
2008-12-15 00:10:00,121.95,121.965,121.785,121.795,369200000.0
2008-12-15 00:15:00,121.795,121.865,121.66,121.72,297400000.0
2008-12-15 00:20:00,121.725,121.815,121.695,121.725,270400000.0
2008-12-15 00:25:00,121.725,121.795,121.68,121.75,358000000.0
2008-12-15 00:30:00,121.755,121.81,121.655,121.735,382400000.0
2008-12-15 00:35:00,121.735,121.8,121.645,121.675,241800000.0
2008-12-15 00:40:00,121.67,121.7,121.645,121.69,156000000.0
2008-12-15 00:45:00,121.69,121.75,121.675,121.705,209200000.0
2008-12-15 00:50:00,121.7,121.78,121.7,121.745,233600000.0
2008-12-15 00:55:00,121.765,121.845,121.72,121.83,602400000.0
2008-12-15 01:00:00,121.845,121.92,121.745,121.835,688800000.0
2008-12-15 01:05:00,121.86,121.97,121.815,121.84,801200000.0
2008-12-15 01:10:00,121.84,121.86,121.65,121.77,991200001.0
2008-12-15 01:15:00,121.78,121.895,121.665,121.7,1851400000.0
2008-12-15 01:20:00,121.705,122.075,121.695,121.815,1860000000.0
2008-12-15 01:25:00,121.815,121.83,121.64,121.645,2039800000.0
2008-12-15 01:30:00,121.64,121.74,121.625,121.71,1073000000.0
2008-12-15 01:35:00,121.725,121.785,121.64,121.71,980600000.0
2008-12-15 01:40:00,121.695,121.95,121.695,121.945,995400000.0
2008-12-15 01:45:00,121.945,122.015,121.76,121.76,1352000000.0
2008-12-15 01:50:00,121.79,122.05,121.79,121.93,1053400000.0
2008-12-15 01:55:00,121.93,122.025,121.84,121.925,494200000.0
2008-12-15 02:00:00,121.93,122.055,121.865,122.055,563200000.0
2008-12-15 02:05:00,122.055,122.1,121.99,122.025,667600000.0
2008-12-15 02:10:00,122.025,122.245,122.0,122.245,849200000.0
2008-12-15 02:15:00,122.245,122.37,122.19,122.33,1020000002.0
2008-12-15 02:20:00,122.345,122.385,122.27,122.38,589000000.0
2008-12-15 02:25:00,122.37,122.51,122.36,122.495,890600000.0
2008-12-15 02:30:00,122.495,122.77,122.495,122.77,1124600000.0
2008-12-15 02:35:00,122.785,122.95,122.765,122.865,1083400000.0
2008-12-15 02:40:00,122.87,122.87,122.705,122.765,651800000.0
2008-12-15 02:45:00,122.765,122.77,122.585,122.63,794200000.0
2008-12-15 02:50:00,122.635,122.66,122.585,122.595,729200000.0
2008-12-15 02:55:00,122.595,122.595,122.265,122.335,1302000000.0
2008-12-15 03:00:00,122.335,122.57,122.15,122.535,1078400000.0
2008-12-15 03:05:00,122.535,122.67,122.525,122.67,480200000.0
2008-12-15 03:10:00,122.67,122.71,122.605,122.63,714800000.0
2008-12-15 03:15:00,122.63,122.645,122.58,122.59,414600000.0
2008-12-15 03:20:00,122.605,122.61,122.455,122.475,623000000.0
2008-12-15 03:25:00,122.475,122.475,122.225,122.26,1227399999.0
2008-12-15 03:30:00,122.26,122.29,122.2,122.27,673400000.0
2008-12-15 03:35:00,122.275,122.32,122.195,122.21,731800000.0
2008-12-15 03:40:00,122.21,122.295,122.16,122.26,629000000.0
2008-12-15 03:45:00,122.26,122.285,122.21,122.26,967200000.0
2008-12-15 03:50:00,122.26,122.295,122.125,122.295,1368400000.0
2008-12-15 03:55:00,122.28,122.29,122.205,122.21,907400004.0
2008-12-15 04:00:00,122.21,122.21,122.14,122.145,954800000.0
2008-12-15 04:05:00,122.145,122.26,122.135,122.215,1199200005.0
2008-12-15 04:10:00,122.205,122.205,122.13,122.13,847600003.0
2008-12-15 04:15:00,122.14,122.17,122.13,122.155,411800000.0
2008-12-15 04:20:00,122.155,122.18,122.145,122.145,635999997.0
2008-12-15 04:25:00,122.145,122.22,122.14,122.205,1057799998.0
2008-12-15 04:30:00,122.21,122.23,122.18,122.225,908800004.0
2008-12-15 04:35:00,122.225,122.28,122.21,122.27,873600009.0
2008-12-15 04:40:00,122.27,122.285,122.26,122.285,198000000.0
2008-12-15 04:45:00,122.29,122.32,122.265,122.31,564000002.0
2008-12-15 04:50:00,122.31,122.31,122.255,122.295,1222000021.0
2008-12-15 04:55:00,122.295,122.31,122.26,122.265,320800001.0
2008-12-15 05:00:00,122.265,122.38,122.255,122.37,1269600008.0
2008-12-15 05:05:00,122.37,122.385,122.315,122.37,918200011.0
2008-12-15 05:10:00,122.37,122.385,122.315,122.345,2255200026.0
2008-12-15 05:15:00,122.36,122.38,122.34,122.35,826000000.0
2008-12-15 05:20:00,122.36,122.36,122.34,122.345,723400000.0
2008-12-15 05:25:00,122.36,122.385,122.34,122.36,267199998.0
2008-12-15 05:30:00,122.36,122.375,122.305,122.315,1065599997.0
2008-12-15 05:35:00,122.31,122.335,122.3,122.33,1164800009.0
2008-12-15 05:40:00,122.34,122.375,122.315,122.35,617000008.0
2008-12-15 05:45:00,122.345,122.47,122.345,122.41,1349400009.0
2008-12-15 05:50:00,122.41,122.49,122.4,122.48,609400002.0
2008-12-15 05:55:00,122.495,122.515,122.47,122.515,202400000.0
2008-12-15 06:00:00,122.515,122.52,122.44,122.455,1043400015.0
2008-12-15 06:05:00,122.465,122.495,122.44,122.495,854200001.0
2008-12-15 06:10:00,122.495,122.575,122.485,122.545,1055800012.0
2008-12-15 06:15:00,122.545,122.545,122.42,122.525,1270200008.0
2008-12-15 06:20:00,122.515,122.68,122.5,122.625,2366000028.0
2008-12-15 06:25:00,122.625,122.625,122.55,122.58,1612800001.0
2008-12-15 06:30:00,122.585,122.65,122.565,122.62,2230800020.0
2008-12-15 06:35:00,122.625,122.68,122.59,122.595,2838600040.0
2008-12-15 06:40:00,122.605,122.65,122.595,122.61,1927000003.0
2008-12-15 06:45:00,122.615,122.705,122.615,122.665,979800011.0
2008-12-15 06:50:00,122.665,122.765,122.665,122.705,1072600006.0
2008-12-15 06:55:00,122.71,122.725,122.625,122.625,627600000.0
2008-12-15 07:00:00,122.625,122.7,122.625,122.685,1657400014.0
2008-12-15 07:05:00,122.685,122.705,122.66,122.66,696400001.0
2008-12-15 07:10:00,122.66,122.675,122.6,122.625,1721200011.0
2008-12-15 07:15:00,122.63,122.65,122.545,122.545,1643400027.0
2008-12-15 07:20:00,122.535,122.55,122.445,122.455,2460800035.0
2008-12-15 07:25:00,122.455,122.53,122.375,122.375,2798800032.0
2008-12-15 07:30:00,122.38,122.38,122.26,122.365,2186400026.0
2008-12-15 07:35:00,122.355,122.355,122.225,122.26,2022600022.0
2008-12-15 07:40:00,122.27,122.325,122.215,122.305,1442000002.0
2008-12-15 07:45:00,122.305,122.525,122.305,122.43,1544800001.0
2008-12-15 07:50:00,122.43,122.44,122.375,122.44,590999999.0
2008-12-15 07:55:00,122.445,122.57,122.425,122.57,2058200016.0
2008-12-15 08:00:00,122.555,122.61,122.515,122.575,1932000017.0
2008-12-15 08:05:00,122.575,122.67,122.505,122.665,2140000018.0
2008-12-15 08:10:00,122.68,122.715,122.495,122.52,2192800024.0
2008-12-15 08:15:00,122.52,122.565,122.47,122.52,1698000001.0
2008-12-15 08:20:00,122.51,122.685,122.51,122.65,1897600020.0
2008-12-15 08:25:00,122.65,122.71,122.625,122.68,1848800009.0
2008-12-15 08:30:00,122.67,122.795,122.67,122.78,2118600016.0
2008-12-15 08:35:00,122.78,122.83,122.765,122.785,809600003.0
2008-12-15 08:40:00,122.785,122.805,122.725,122.735,803400014.0
2008-12-15 08:45:00,122.735,122.755,122.485,122.495,2207000005.0
2008-12-15 08:50:00,122.49,122.605,122.415,122.55,1943599998.0
2008-12-15 08:55:00,122.555,122.605,122.495,122.57,2833400002.0
2008-12-15 09:00:00,122.565,122.715,122.51,122.705,2327200000.0
2008-12-15 09:05:00,122.72,122.76,122.58,122.725,2370599999.0
2008-12-15 09:10:00,122.72,122.755,122.565,122.575,1657799999.0
2008-12-15 09:15:00,122.575,122.61,122.465,122.56,2993000010.0
2008-12-15 09:20:00,122.56,122.57,122.495,122.495,3565000002.0
2008-12-15 09:25:00,122.495,122.515,122.345,122.415,2590399997.0
2008-12-15 09:30:00,122.415,122.47,122.4,122.435,1549000000.0
2008-12-15 09:35:00,122.435,122.585,122.425,122.585,805000000.0
2008-12-15 09:40:00,122.585,122.595,122.51,122.52,2254000000.0
2008-12-15 09:45:00,122.52,122.535,122.455,122.495,1455199998.0
2008-12-15 09:50:00,122.495,122.495,122.4,122.43,2224800001.0
2008-12-15 09:55:00,122.435,122.435,122.23,122.255,2313799998.0
2008-12-15 10:00:00,122.255,122.295,122.045,122.235,3237199997.0
2008-12-15 10:05:00,122.235,122.365,122.21,122.295,2654800000.0
2008-12-15 10:10:00,122.295,122.295,122.02,122.155,5007400024.0
2008-12-15 10:15:00,122.155,122.19,121.98,121.98,5605399972.0
2008-12-15 10:20:00,121.98,121.985,121.71,121.755,5531999995.0
2008-12-15 10:25:00,121.755,121.94,121.75,121.93,5090400001.0
2008-12-15 10:30:00,121.93,121.97,121.865,121.93,5205999996.0
2008-12-15 10:35:00,121.92,121.94,121.815,121.925,4450299993.0
2008-12-15 10:40:00,121.94,122.115,121.925,122.095,6975800057.0
2008-12-15 10:45:00,122.095,122.105,121.835,121.895,5612000023.0
2008-12-15 10:50:00,121.89,122.03,121.875,121.91,6863000006.0
2008-12-15 10:55:00,121.915,122.01,121.885,121.97,5089699991.0
2008-12-15 11:00:00,121.975,122.12,121.955,122.03,5062800017.0
2008-12-15 11:05:00,122.03,122.035,121.845,121.845,4893400007.0
2008-12-15 11:10:00,121.84,122.025,121.825,121.95,5119000014.0
2008-12-15 11:15:00,121.95,122.09,121.945,122.085,3902200009.0
2008-12-15 11:20:00,122.085,122.22,122.05,122.08,5481599988.0
2008-12-15 11:25:00,122.085,122.205,122.065,122.14,5482600010.0
2008-12-15 11:30:00,122.145,122.22,122.055,122.055,5013800033.0
2008-12-15 11:35:00,122.06,122.11,121.78,121.79,6351199972.0
2008-12-15 11:40:00,121.785,121.905,121.665,121.875,5300400011.0
2008-12-15 11:45:00,121.875,121.995,121.875,121.92,3768400007.0
2008-12-15 11:50:00,121.935,122.14,121.885,122.05,6291800038.0
2008-12-15 11:55:00,122.05,122.18,122.03,122.105,6162400028.0
2008-12-15 12:00:00,122.105,122.195,122.065,122.1,4083000001.0
2008-12-15 12:05:00,122.1,122.23,122.1,122.16,3814799994.0
2008-12-15 12:10:00,122.16,122.235,122.125,122.175,3841000006.0
2008-12-15 12:15:00,122.175,122.315,122.12,122.3,4658400028.0
2008-12-15 12:20:00,122.305,122.41,122.3,122.3,5173399966.0
2008-12-15 12:25:00,122.3,122.495,122.295,122.405,5191500002.0
2008-12-15 12:30:00,122.405,122.525,122.36,122.405,4591400035.0
2008-12-15 12:35:00,122.395,122.545,122.375,122.46,5342800014.0
2008-12-15 12:40:00,122.465,122.5,122.345,122.365,3817599996.0
2008-12-15 12:45:00,122.36,122.39,122.27,122.27,3649799997.0
2008-12-15 12:50:00,122.27,122.325,122.235,122.285,3238400001.0
2008-12-15 12:55:00,122.29,122.355,122.17,122.325,4848800009.0
2008-12-15 13:00:00,122.325,122.325,122.215,122.285,2833800003.0
2008-12-15 13:05:00,122.29,122.46,122.28,122.46,2525599999.0
2008-12-15 13:10:00,122.455,122.585,122.395,122.395,4754799986.0
2008-12-15 13:15:00,122.395,122.41,122.315,122.39,4212400001.0
2008-12-15 13:20:00,122.39,122.56,122.32,122.5,4933199988.0
2008-12-15 13:25:00,122.5,122.54,122.45,122.455,3885000000.0
2008-12-15 13:30:00,122.455,122.455,122.295,122.345,3602999993.0
2008-12-15 13:35:00,122.345,122.435,122.325,122.39,4022200004.0
2008-12-15 13:40:00,122.385,122.405,122.325,122.365,4179000021.0
2008-12-15 13:45:00,122.365,122.395,122.31,122.375,3068099995.0
2008-12-15 13:50:00,122.375,122.455,122.305,122.35,3462000005.0
2008-12-15 13:55:00,122.35,122.39,122.325,122.36,4060400005.0
2008-12-15 14:00:00,122.36,122.36,122.19,122.295,3409800003.0
2008-12-15 14:05:00,122.3,122.31,122.135,122.165,5713999982.0
2008-12-15 14:10:00,122.165,122.275,122.145,122.19,4571600004.0
2008-12-15 14:15:00,122.19,122.265,122.175,122.2,4280200000.0
2008-12-15 14:20:00,122.2,122.245,122.12,122.18,5311600010.0
2008-12-15 14:25:00,122.175,122.36,122.165,122.29,4747400028.0
2008-12-15 14:30:00,122.28,122.32,122.245,122.265,3108300020.0
2008-12-15 14:35:00,122.265,122.32,122.215,122.25,3096400022.0
2008-12-15 14:40:00,122.255,122.315,122.255,122.295,3987100001.0
2008-12-15 14:45:00,122.305,122.6,122.305,122.555,5437500004.0
2008-12-15 14:50:00,122.56,122.59,122.455,122.47,5276400016.0
2008-12-15 14:55:00,122.47,122.56,122.455,122.51,5162500001.0
2008-12-15 15:00:00,122.51,122.52,122.275,122.325,5701300004.0
2008-12-15 15:05:00,122.32,122.5,122.295,122.465,5838800001.0
2008-12-15 15:10:00,122.46,122.475,122.365,122.385,5248700009.0
2008-12-15 15:15:00,122.405,122.42,122.175,122.21,5129500000.0
2008-12-15 15:20:00,122.195,122.38,122.12,122.38,5992400015.0
2008-12-15 15:25:00,122.385,122.425,122.195,122.2,5786800022.0
2008-12-15 15:30:00,122.2,122.31,122.08,122.135,5141900021.0
2008-12-15 15:35:00,122.135,122.285,122.125,122.245,4645300013.0
2008-12-15 15:40:00,122.24,122.44,122.2,122.395,5626200046.0
2008-12-15 15:45:00,122.395,122.58,122.34,122.54,4187400005.0
2008-12-15 15:50:00,122.555,122.555,122.31,122.435,4697200035.0
2008-12-15 15:55:00,122.43,122.495,122.345,122.45,4868000016.0
2008-12-15 16:00:00,122.44,122.575,122.435,122.435,4458800023.0
2008-12-15 16:05:00,122.435,122.675,122.435,122.675,4511200001.0
2008-12-15 16:10:00,122.675,122.685,122.41,122.52,4711599992.0
2008-12-15 16:15:00,122.52,122.64,122.48,122.64,4560800006.0
2008-12-15 16:20:00,122.635,122.915,122.56,122.885,5047300006.0
2008-12-15 16:25:00,122.885,122.9,122.82,122.89,3492099992.0
2008-12-15 16:30:00,122.89,123.01,122.86,122.965,4673999993.0
2008-12-15 16:35:00,122.965,123.065,122.87,122.965,4389300003.0
2008-12-15 16:40:00,122.965,122.965,122.745,122.86,5573299984.0
2008-12-15 16:45:00,122.86,123.035,122.8,122.935,5473199997.0
2008-12-15 16:50:00,122.935,123.23,122.92,123.21,4328999996.0
2008-12-15 16:55:00,123.205,123.215,122.9,122.9,3599899998.0
2008-12-15 17:00:00,122.895,123.305,122.885,123.285,4703799991.0
2008-12-15 17:05:00,123.285,123.435,123.245,123.33,4845699998.0
2008-12-15 17:10:00,123.33,123.45,123.275,123.38,5183199999.0
2008-12-15 17:15:00,123.38,123.555,123.335,123.505,4766800006.0
2008-12-15 17:20:00,123.505,123.74,123.37,123.74,4881300017.0
2008-12-15 17:25:00,123.735,124.08,123.7,124.055,4546199997.0
2008-12-15 17:30:00,124.045,124.055,123.82,123.84,3863200000.0
2008-12-15 17:35:00,123.84,123.905,123.74,123.9,4410600001.0
2008-12-15 17:40:00,123.89,124.08,123.8,124.055,5050900006.0
2008-12-15 17:45:00,124.065,124.155,123.885,123.905,4826200000.0
2008-12-15 17:50:00,123.915,124.025,123.825,123.88,4601600006.0
2008-12-15 17:55:00,123.88,123.895,123.655,123.695,4534399999.0
2008-12-15 18:00:00,123.71,123.71,123.52,123.545,3483599999.0
2008-12-15 18:05:00,123.545,123.765,123.535,123.735,3614099998.0
2008-12-15 18:10:00,123.735,123.855,123.685,123.8,3418300001.0
2008-12-15 18:15:00,123.8,123.885,123.73,123.755,3117400000.0
2008-12-15 18:20:00,123.765,123.87,123.73,123.845,3700200000.0
2008-12-15 18:25:00,123.845,123.96,123.835,123.85,3201800000.0
2008-12-15 18:30:00,123.85,123.945,123.81,123.85,3177199991.0
2008-12-15 18:35:00,123.85,123.86,123.69,123.705,3531399993.0
2008-12-15 18:40:00,123.7,123.72,123.54,123.585,3448399991.0
2008-12-15 18:45:00,123.585,123.685,123.545,123.685,2927399991.0
2008-12-15 18:50:00,123.695,123.875,123.695,123.85,3790399990.0
2008-12-15 18:55:00,123.85,123.91,123.785,123.91,2878899998.0
2008-12-15 19:00:00,123.91,123.925,123.785,123.875,3434000003.0
2008-12-15 19:05:00,123.865,123.92,123.775,123.905,2927599997.0
2008-12-15 19:10:00,123.895,123.99,123.895,123.97,2202600000.0
2008-12-15 19:15:00,123.965,124.04,123.935,123.985,2276900000.0
2008-12-15 19:20:00,123.98,124.125,123.96,124.12,2125399999.0
2008-12-15 19:25:00,124.11,124.16,124.08,124.15,2375699999.0
2008-12-15 19:30:00,124.14,124.15,123.99,123.995,2850200000.0
2008-12-15 19:35:00,123.995,124.005,123.795,123.795,2438200000.0
2008-12-15 19:40:00,123.8,123.83,123.67,123.75,3069000000.0
2008-12-15 19:45:00,123.745,123.795,123.68,123.715,2170000000.0
2008-12-15 19:50:00,123.715,123.795,123.7,123.725,2723200000.0
2008-12-15 19:55:00,123.725,123.835,123.71,123.8,2774900000.0
2008-12-15 20:00:00,123.81,123.865,123.745,123.84,3451800002.0
2008-12-15 20:05:00,123.84,123.84,123.645,123.67,3596200000.0
2008-12-15 20:10:00,123.67,123.81,123.655,123.74,3508177999.0
2008-12-15 20:15:00,123.74,123.755,123.63,123.755,2445600000.0
2008-12-15 20:20:00,123.77,123.91,123.77,123.89,2525800000.0
2008-12-15 20:25:00,123.89,124.165,123.89,124.15,2701200001.0
2008-12-15 20:30:00,124.15,124.16,124.015,124.08,2407200005.0
2008-12-15 20:35:00,124.08,124.095,123.98,123.995,1732400000.0
2008-12-15 20:40:00,124.0,124.135,123.98,123.995,2605400000.0
2008-12-15 20:45:00,123.995,124.145,123.995,124.11,2964200010.0
2008-12-15 20:50:00,124.105,124.12,123.86,123.92,2807599999.0
2008-12-15 20:55:00,123.92,124.01,123.9,123.945,2170600000.0
2008-12-15 21:00:00,123.945,124.06,123.915,124.055,2465600000.0
2008-12-15 21:05:00,124.06,124.08,124.025,124.07,1635200000.0
2008-12-15 21:10:00,124.07,124.07,123.86,123.88,2208400000.0
2008-12-15 21:15:00,123.88,123.915,123.82,123.885,1711200000.0
2008-12-15 21:20:00,123.9,123.965,123.87,123.945,1628800000.0
2008-12-15 21:25:00,123.94,123.98,123.805,123.81,1752800000.0
2008-12-15 21:30:00,123.815,124.075,123.8,124.03,2621100000.0
2008-12-15 21:35:00,124.025,124.03,123.94,124.01,2247000000.0
2008-12-15 21:40:00,124.005,124.085,123.91,123.91,2565600000.0
2008-12-15 21:45:00,123.905,123.945,123.855,123.89,2203600000.0
2008-12-15 21:50:00,123.89,123.905,123.81,123.84,1383800000.0
2008-12-15 21:55:00,123.85,123.875,123.765,123.77,2390800000.0
2008-12-15 22:00:00,123.77,123.94,123.77,123.875,1937400000.0
2008-12-15 22:05:00,123.875,123.905,123.785,123.79,2245799995.0
2008-12-15 22:10:00,123.78,123.795,123.68,123.725,2217800000.0
2008-12-15 22:15:00,123.725,123.86,123.72,123.785,1833999999.0
2008-12-15 22:20:00,123.775,123.84,123.755,123.84,1334000000.0
2008-12-15 22:25:00,123.835,123.99,123.835,123.99,1816600000.0
2008-12-15 22:30:00,123.995,124.185,123.97,124.185,2312800000.0
2008-12-15 22:35:00,124.195,124.58,124.195,124.425,3975400000.0
2008-12-15 22:40:00,124.435,124.53,124.35,124.385,3749600001.0
2008-12-15 22:45:00,124.39,124.39,124.31,124.33,2747999999.0
2008-12-15 22:50:00,124.33,124.345,124.26,124.29,2351599993.0
2008-12-15 22:55:00,124.295,124.395,124.29,124.345,2195199997.0
2008-12-15 23:00:00,124.35,124.375,124.29,124.34,1491000000.0
2008-12-15 23:05:00,124.34,124.355,124.275,124.33,1356200000.0
2008-12-15 23:10:00,124.34,124.425,124.305,124.38,1799599999.0
2008-12-15 23:15:00,124.38,124.4,124.315,124.395,1398400000.0
2008-12-15 23:20:00,124.395,124.435,124.315,124.36,2366799997.0
2008-12-15 23:25:00,124.36,124.36,124.135,124.16,1481799998.0
2008-12-15 23:30:00,124.15,124.15,124.04,124.095,1607199999.0
2008-12-15 23:35:00,124.095,124.125,124.02,124.06,1219400000.0
2008-12-15 23:40:00,124.06,124.095,123.99,124.015,1158800000.0
2008-12-15 23:45:00,124.015,124.125,124.0,124.09,1536799998.0
2008-12-15 23:50:00,124.085,124.135,124.04,124.105,1352799997.0
2008-12-15 23:55:00,124.1,124.135,124.06,124.075,846400000.0
2008-12-16 00:00:00,124.07,124.18,124.065,124.155,576000000.0
2008-12-16 00:05:00,124.15,124.185,124.06,124.18,574800000.0
2008-12-16 00:10:00,124.155,124.2,124.14,124.18,496000000.0
2008-12-16 00:15:00,124.18,124.465,124.18,124.4,1661400000.0
2008-12-16 00:20:00,124.405,124.44,124.24,124.295,1302600000.0
2008-12-16 00:25:00,124.295,124.31,124.21,124.21,634000000.0
2008-12-16 00:30:00,124.205,124.225,124.125,124.2,921200000.0
2008-12-16 00:35:00,124.205,124.225,124.2,124.22,310000000.0
2008-12-16 00:40:00,124.21,124.31,124.205,124.3,682800000.0
2008-12-16 00:45:00,124.29,124.315,124.25,124.25,314000000.0
2008-12-16 00:50:00,124.24,124.255,124.175,124.175,352000000.0
2008-12-16 00:55:00,124.175,124.175,124.105,124.15,176000000.0
2008-12-16 01:00:00,124.15,124.15,124.11,124.145,904000000.0
2008-12-16 01:05:00,124.145,124.155,124.11,124.15,181200000.0
2008-12-16 01:10:00,124.15,124.165,124.135,124.165,575800000.0
2008-12-16 01:15:00,124.16,124.24,124.145,124.235,442800001.0
2008-12-16 01:20:00,124.235,124.33,124.23,124.315,369600000.0
2008-12-16 01:25:00,124.315,124.335,124.28,124.285,280800000.0
2008-12-16 01:30:00,124.29,124.355,124.225,124.235,1081800000.0
2008-12-16 01:35:00,124.235,124.26,124.18,124.18,745800000.0
2008-12-16 01:40:00,124.185,124.205,124.14,124.17,452800000.0
2008-12-16 01:45:00,124.17,124.17,123.92,123.93,1288200001.0
2008-12-16 01:50:00,123.93,124.03,123.885,123.95,1875599997.0
2008-12-16 01:55:00,123.965,123.985,123.905,123.975,683400000.0
2008-12-16 02:00:00,123.975,123.99,123.895,123.965,768600000.0
2008-12-16 02:05:00,123.97,123.98,123.875,123.905,927600000.0
2008-12-16 02:10:00,123.9,123.965,123.835,123.95,587200000.0
2008-12-16 02:15:00,123.95,123.95,123.83,123.905,683200000.0
2008-12-16 02:20:00,123.91,123.91,123.8,123.845,778600000.0
2008-12-16 02:25:00,123.835,123.895,123.805,123.825,627000000.0
2008-12-16 02:30:00,123.815,123.84,123.765,123.77,657000000.0
2008-12-16 02:35:00,123.78,123.875,123.77,123.87,732800000.0
2008-12-16 02:40:00,123.87,123.925,123.77,123.815,873600000.0
2008-12-16 02:45:00,123.815,123.91,123.805,123.91,1023400000.0
2008-12-16 02:50:00,123.91,124.04,123.9,123.91,1486000000.0
2008-12-16 02:55:00,123.905,123.97,123.85,123.91,1081600000.0
2008-12-16 03:00:00,123.915,124.08,123.895,124.035,1058000000.0
2008-12-16 03:05:00,124.025,124.23,124.025,124.18,1294000000.0
2008-12-16 03:10:00,124.185,124.185,124.13,124.185,665200000.0
2008-12-16 03:15:00,124.18,124.195,124.085,124.1,722200000.0
2008-12-16 03:20:00,124.1,124.14,124.05,124.055,611000000.0
2008-12-16 03:25:00,124.065,124.145,124.055,124.09,446400000.0
2008-12-16 03:30:00,124.08,124.145,124.08,124.135,663600000.0
2008-12-16 03:35:00,124.135,124.185,124.13,124.165,521600000.0
2008-12-16 03:40:00,124.16,124.165,124.06,124.06,664000000.0
2008-12-16 03:45:00,124.065,124.205,124.065,124.185,661400000.0
2008-12-16 03:50:00,124.19,124.305,124.165,124.27,965999998.0
2008-12-16 03:55:00,124.27,124.34,124.23,124.3,1023400001.0
2008-12-16 04:00:00,124.3,124.3,124.16,124.17,1028400001.0
2008-12-16 04:05:00,124.17,124.17,124.055,124.08,1206199996.0
2008-12-16 04:10:00,124.08,124.105,123.995,124.01,714200000.0
2008-12-16 04:15:00,124.01,124.095,123.995,124.055,560000001.0
2008-12-16 04:20:00,124.055,124.07,123.995,124.005,1094200000.0
2008-12-16 04:25:00,124.0,124.025,123.905,123.935,1270399999.0
2008-12-16 04:30:00,123.93,123.95,123.9,123.95,1235999999.0
2008-12-16 04:35:00,123.95,123.965,123.93,123.935,582399999.0
2008-12-16 04:40:00,123.935,123.935,123.845,123.895,1036800002.0
2008-12-16 04:45:00,123.91,123.985,123.885,123.95,1075400002.0
2008-12-16 04:50:00,123.96,123.985,123.9,123.935,810400000.0
2008-12-16 04:55:00,123.935,124.035,123.9,124.035,856000000.0
2008-12-16 05:00:00,124.065,124.065,123.975,124.05,1193799999.0
2008-12-16 05:05:00,124.065,124.065,124.0,124.02,793600000.0
2008-12-16 05:10:00,124.02,124.03,123.925,123.935,876200000.0
2008-12-16 05:15:00,123.935,123.98,123.93,123.96,786799999.0
2008-12-16 05:20:00,123.955,124.05,123.95,124.03,1435600000.0
2008-12-16 05:25:00,124.03,124.05,124.015,124.045,499600000.0
2008-12-16 05:30:00,124.045,124.16,124.015,124.025,1795000000.0
2008-12-16 05:35:00,124.025,124.135,124.025,124.12,918800000.0
2008-12-16 05:40:00,124.12,124.165,124.115,124.15,903400000.0
2008-12-16 05:45:00,124.15,124.18,124.14,124.145,622800000.0
2008-12-16 05:50:00,124.145,124.17,124.12,124.165,732400000.0
2008-12-16 05:55:00,124.155,124.175,124.09,124.115,1302799999.0
2008-12-16 06:00:00,124.115,124.115,124.035,124.045,707200001.0
2008-12-16 06:05:00,124.06,124.155,124.055,124.1,1335000001.0
2008-12-16 06:10:00,124.11,124.135,124.095,124.13,1159000000.0
2008-12-16 06:15:00,124.13,124.13,124.1,124.115,667000000.0
2008-12-16 06:20:00,124.115,124.155,124.1,124.115,338000000.0
2008-12-16 06:25:00,124.13,124.19,124.125,124.16,894800002.0
2008-12-16 06:30:00,124.16,124.17,124.13,124.155,569400000.0
2008-12-16 06:35:00,124.155,124.32,124.155,124.31,1182399999.0
2008-12-16 06:40:00,124.3,124.32,124.245,124.27,817999999.0
2008-12-16 06:45:00,124.27,124.285,124.175,124.235,763000000.0
2008-12-16 06:50:00,124.245,124.3,124.195,124.28,1108799999.0
2008-12-16 06:55:00,124.275,124.315,124.235,124.25,542400000.0
2008-12-16 07:00:00,124.25,124.27,124.22,124.25,589200000.0
2008-12-16 07:05:00,124.25,124.29,124.24,124.265,832599999.0
2008-12-16 07:10:00,124.265,124.275,124.185,124.205,1028199999.0
2008-12-16 07:15:00,124.205,124.23,124.13,124.135,644200000.0
2008-12-16 07:20:00,124.135,124.24,124.12,124.2,1783199999.0
2008-12-16 07:25:00,124.205,124.29,124.175,124.235,1474000000.0
2008-12-16 07:30:00,124.245,124.27,124.135,124.2,1460000001.0
2008-12-16 07:35:00,124.19,124.235,124.135,124.155,1121600000.0
2008-12-16 07:40:00,124.155,124.185,124.015,124.035,1761800000.0
2008-12-16 07:45:00,124.04,124.065,123.935,123.96,1735799998.0
2008-12-16 07:50:00,123.96,124.04,123.93,124.03,1878000004.0
2008-12-16 07:55:00,124.025,124.055,123.945,123.97,1644800004.0
2008-12-16 08:00:00,123.965,123.99,123.915,123.945,1134200001.0
2008-12-16 08:05:00,123.94,123.97,123.9,123.945,839000000.0
2008-12-16 08:10:00,123.945,123.97,123.915,123.925,622600000.0
2008-12-16 08:15:00,123.92,123.965,123.815,123.87,872000000.0
2008-12-16 08:20:00,123.875,123.925,123.825,123.835,1537400000.0
2008-12-16 08:25:00,123.835,124.035,123.795,123.805,2224000005.0
2008-12-16 08:30:00,123.8,123.95,123.795,123.93,1447000000.0
2008-12-16 08:35:00,123.945,124.005,123.865,123.93,1394999999.0
2008-12-16 08:40:00,123.915,123.925,123.835,123.895,1282600001.0
2008-12-16 08:45:00,123.89,123.915,123.795,123.85,1756000002.0
2008-12-16 08:50:00,123.855,123.865,123.68,123.7,2262599998.0
2008-12-16 08:55:00,123.7,123.725,123.66,123.69,1901600000.0
2008-12-16 09:00:00,123.69,123.805,123.67,123.79,1353200000.0
2008-12-16 09:05:00,123.79,123.795,123.65,123.735,1955000000.0
2008-12-16 09:10:00,123.735,123.765,123.64,123.745,2164200000.0
2008-12-16 09:15:00,123.755,123.77,123.615,123.715,2120400000.0
2008-12-16 09:20:00,123.715,123.72,123.59,123.615,2169799997.0
2008-12-16 09:25:00,123.615,123.65,123.405,123.42,2245000000.0
2008-12-16 09:30:00,123.43,123.43,123.25,123.26,2490000002.0
2008-12-16 09:35:00,123.255,123.38,123.23,123.36,1912200000.0
2008-12-16 09:40:00,123.365,123.375,123.295,123.345,1833800000.0
2008-12-16 09:45:00,123.345,123.615,123.3,123.59,2232600000.0
2008-12-16 09:50:00,123.59,123.665,123.42,123.485,2377400000.0
2008-12-16 09:55:00,123.5,123.77,123.5,123.7,3606400000.0
2008-12-16 10:00:00,123.715,123.715,123.605,123.66,4529100001.0
2008-12-16 10:05:00,123.665,123.885,123.615,123.885,3421599999.0
2008-12-16 10:10:00,123.885,123.955,123.81,123.895,2751800001.0
2008-12-16 10:15:00,123.895,123.895,123.78,123.8,2893400002.0
2008-12-16 10:20:00,123.805,123.805,123.565,123.59,3145400000.0
2008-12-16 10:25:00,123.59,123.63,123.5,123.56,4194199998.0
2008-12-16 10:30:00,123.57,123.685,123.52,123.645,2928199988.0
2008-12-16 10:35:00,123.64,123.64,123.34,123.375,4620899997.0
2008-12-16 10:40:00,123.38,123.425,123.25,123.405,3542799999.0
2008-12-16 10:45:00,123.4,123.42,123.245,123.35,3514600007.0
2008-12-16 10:50:00,123.35,123.485,123.27,123.32,3410200007.0
2008-12-16 10:55:00,123.31,123.46,123.3,123.46,2942800007.0
2008-12-16 11:00:00,123.46,123.485,123.36,123.44,3397800005.0
2008-12-16 11:05:00,123.45,123.53,123.43,123.435,3408399995.0
2008-12-16 11:10:00,123.435,123.505,123.37,123.465,3433799990.0
2008-12-16 11:15:00,123.475,123.545,123.46,123.485,3410800004.0
2008-12-16 11:20:00,123.49,123.53,123.385,123.4,3071600007.0
2008-12-16 11:25:00,123.4,123.44,123.355,123.435,3604600005.0
2008-12-16 11:30:00,123.435,123.62,123.42,123.51,2903700000.0
2008-12-16 11:35:00,123.52,123.545,123.29,123.305,2662399998.0
2008-12-16 11:40:00,123.305,123.4,123.305,123.4,1894800000.0
2008-12-16 11:45:00,123.4,123.435,123.315,123.325,2685000005.0
2008-12-16 11:50:00,123.32,123.32,123.025,123.05,3920400011.0
2008-12-16 11:55:00,123.055,123.305,123.055,123.28,3870200021.0
2008-12-16 12:00:00,123.275,123.325,123.135,123.145,3184199998.0
2008-12-16 12:05:00,123.145,123.26,123.12,123.26,2450400005.0
2008-12-16 12:10:00,123.26,123.33,123.23,123.25,2474800002.0
2008-12-16 12:15:00,123.25,123.31,123.195,123.205,2588800003.0
2008-12-16 12:20:00,123.21,123.305,123.155,123.17,2816000004.0
2008-12-16 12:25:00,123.17,123.18,123.055,123.075,2501000008.0
2008-12-16 12:30:00,123.075,123.14,123.06,123.06,3129800004.0
2008-12-16 12:35:00,123.06,123.06,122.92,122.98,3419400014.0
2008-12-16 12:40:00,122.98,123.055,122.975,122.98,1988800002.0
2008-12-16 12:45:00,122.99,123.02,122.92,122.97,2547400002.0
2008-12-16 12:50:00,122.97,123.04,122.805,122.81,2680900002.0
2008-12-16 12:55:00,122.805,122.84,122.595,122.595,1906999997.0
2008-12-16 13:00:00,122.6,123.01,122.545,122.93,3764600001.0
2008-12-16 13:05:00,122.93,122.93,122.775,122.82,3266200001.0
2008-12-16 13:10:00,122.82,122.87,122.765,122.87,2548400004.0
2008-12-16 13:15:00,122.865,122.935,122.84,122.895,2575200005.0
2008-12-16 13:20:00,122.89,122.975,122.835,122.845,2091400002.0
2008-12-16 13:25:00,122.85,123.015,122.84,122.97,1933200002.0
2008-12-16 13:30:00,122.97,122.97,122.795,122.875,2888000003.0
2008-12-16 13:35:00,122.875,122.895,122.765,122.775,2521800001.0
2008-12-16 13:40:00,122.775,122.89,122.74,122.81,3142200007.0
2008-12-16 13:45:00,122.805,122.885,122.745,122.87,2816200000.0
2008-12-16 13:50:00,122.87,122.915,122.81,122.87,1812900003.0
2008-12-16 13:55:00,122.87,122.995,122.87,122.99,2257799994.0
2008-12-16 14:00:00,122.995,123.065,122.935,122.995,3441800005.0
2008-12-16 14:05:00,122.99,123.02,122.895,122.935,3422600002.0
2008-12-16 14:10:00,122.935,122.95,122.785,122.87,3154799991.0
2008-12-16 14:15:00,122.86,122.975,122.86,122.95,1873600000.0
2008-12-16 14:20:00,122.95,123.02,122.875,122.97,3176399998.0
2008-12-16 14:25:00,122.97,123.08,122.95,123.04,2855199992.0
2008-12-16 14:30:00,123.045,123.155,123.04,123.095,3150599997.0
2008-12-16 14:35:00,123.1,123.22,123.06,123.215,3767799988.0
2008-12-16 14:40:00,123.21,123.305,123.16,123.275,3976799984.0
2008-12-16 14:45:00,123.275,123.395,123.24,123.38,3658399991.0
2008-12-16 14:50:00,123.395,123.4,123.27,123.3,4496799979.0
2008-12-16 14:55:00,123.295,123.295,123.175,123.225,3346999999.0
2008-12-16 15:00:00,123.225,123.375,123.18,123.22,3953099998.0
2008-12-16 15:05:00,123.225,123.395,123.215,123.335,3460700001.0
2008-12-16 15:10:00,123.335,123.425,123.185,123.195,3232599999.0
2008-12-16 15:15:00,123.195,123.23,123.03,123.155,4722699992.0
2008-12-16 15:20:00,123.16,123.31,123.12,123.275,4119199990.0
2008-12-16 15:25:00,123.26,123.295,123.18,123.23,3707399993.0
2008-12-16 15:30:00,123.235,123.27,123.135,123.27,4413799991.0
2008-12-16 15:35:00,123.27,123.315,123.165,123.255,4572600018.0
2008-12-16 15:40:00,123.255,123.27,123.135,123.24,3778600011.0
2008-12-16 15:45:00,123.24,123.435,123.225,123.265,4728600003.0
2008-12-16 15:50:00,123.27,123.395,123.18,123.32,4509799997.0
2008-12-16 15:55:00,123.325,123.465,123.305,123.42,4856600002.0
2008-12-16 16:00:00,123.415,123.445,123.27,123.275,3451600003.0
2008-12-16 16:05:00,123.235,123.36,123.155,123.22,4078200002.0
2008-12-16 16:10:00,123.22,123.345,123.2,123.265,4516600001.0
2008-12-16 16:15:00,123.265,123.39,123.265,123.335,3874000005.0
2008-12-16 16:20:00,123.335,123.41,123.235,123.345,3119199996.0
2008-12-16 16:25:00,123.345,123.595,123.305,123.5,4404799978.0
2008-12-16 16:30:00,123.495,123.61,123.475,123.565,4598400001.0
2008-12-16 16:35:00,123.555,123.555,123.355,123.4,4465400007.0
2008-12-16 16:40:00,123.4,123.475,123.36,123.365,4653200003.0
2008-12-16 16:45:00,123.365,123.43,123.32,123.335,4066499998.0
2008-12-16 16:50:00,123.335,123.625,123.29,123.615,3994399976.0
2008-12-16 16:55:00,123.6,123.745,123.43,123.525,4425699982.0
2008-12-16 17:00:00,123.515,123.55,123.405,123.42,4441000010.0
2008-12-16 17:05:00,123.415,123.65,123.365,123.61,5058200028.0
2008-12-16 17:10:00,123.61,123.79,123.6,123.625,3807399971.0
2008-12-16 17:15:00,123.635,123.68,123.55,123.62,4531799986.0
2008-12-16 17:20:00,123.62,123.76,123.57,123.71,4291000010.0
2008-12-16 17:25:00,123.715,123.82,123.7,123.795,3974200013.0
2008-12-16 17:30:00,123.795,123.795,123.475,123.51,4276200011.0
2008-12-16 17:35:00,123.51,123.685,123.48,123.66,3713600009.0
2008-12-16 17:40:00,123.675,123.725,123.63,123.725,3221600018.0
2008-12-16 17:45:00,123.725,123.745,123.61,123.665,2478000000.0
2008-12-16 17:50:00,123.66,123.875,123.635,123.84,3727599999.0
2008-12-16 17:55:00,123.84,123.965,123.805,123.945,3265000000.0
2008-12-16 18:00:00,123.945,124.055,123.915,123.97,2754999998.0
2008-12-16 18:05:00,123.97,124.025,123.86,123.875,2843599999.0
2008-12-16 18:10:00,123.87,123.925,123.805,123.91,3312200002.0
2008-12-16 18:15:00,123.915,123.975,123.855,123.965,3409599997.0
2008-12-16 18:20:00,123.965,124.16,123.91,124.145,3907600002.0
2008-12-16 18:25:00,124.145,124.185,124.095,124.165,4084600013.0
2008-12-16 18:30:00,124.165,124.285,124.145,124.165,3889400001.0
2008-12-16 18:35:00,124.17,124.27,124.15,124.25,3929999998.0
2008-12-16 18:40:00,124.255,124.46,124.2,124.435,3317199996.0
2008-12-16 18:45:00,124.435,124.49,124.31,124.42,4197399995.0
2008-12-16 18:50:00,124.42,124.45,124.275,124.31,2730000005.0
2008-12-16 18:55:00,124.31,124.345,124.23,124.25,3067999996.0
2008-12-16 19:00:00,124.25,124.255,124.06,124.19,3229800001.0
2008-12-16 19:05:00,124.19,124.43,124.185,124.415,4201599994.0
2008-12-16 19:10:00,124.41,124.485,124.35,124.475,2896199999.0
2008-12-16 19:15:00,124.475,124.53,124.29,124.3,2901400001.0
2008-12-16 19:20:00,124.3,124.33,124.225,124.33,2615400001.0
2008-12-16 19:25:00,124.33,124.39,124.33,124.375,2286600000.0
2008-12-16 19:30:00,124.375,124.445,124.335,124.405,2261599999.0
2008-12-16 19:35:00,124.405,124.455,124.37,124.435,2160200000.0
2008-12-16 19:40:00,124.43,124.465,124.39,124.44,1673199998.0
2008-12-16 19:45:00,124.44,124.47,124.32,124.36,1996399998.0
2008-12-16 19:50:00,124.36,124.37,124.245,124.34,2562999998.0
2008-12-16 19:55:00,124.34,124.34,124.25,124.295,2842199998.0
2008-12-16 20:00:00,124.29,124.32,124.215,124.225,1761200001.0
2008-12-16 20:05:00,124.225,124.25,124.195,124.235,1939600000.0
2008-12-16 20:10:00,124.24,124.345,124.23,124.34,2462799993.0
2008-12-16 20:15:00,124.33,124.48,124.33,124.46,2265800002.0
2008-12-16 20:20:00,124.46,124.465,124.35,124.36,1906999995.0
2008-12-16 20:25:00,124.36,124.385,124.325,124.37,1800400004.0
2008-12-16 20:30:00,124.365,124.4,124.365,124.38,1117000000.0
2008-12-16 20:35:00,124.385,124.4,124.365,124.375,1028999996.0
2008-12-16 20:40:00,124.375,124.4,124.335,124.345,873800000.0
2008-12-16 20:45:00,124.35,124.38,124.31,124.31,1234600000.0
2008-12-16 20:50:00,124.31,124.365,124.2,124.25,1534299995.0
2008-12-16 20:55:00,124.25,124.34,124.24,124.325,1501200000.0
2008-12-16 21:00:00,124.33,124.375,124.19,124.195,2409199987.0
2008-12-16 21:05:00,124.195,124.28,124.125,124.18,2765800000.0
2008-12-16 21:10:00,124.18,124.295,124.075,124.145,2002000002.0
2008-12-16 21:15:00,124.085,124.24,124.075,124.17,939400000.0
2008-12-16 21:20:00,124.175,124.645,123.96,124.34,3311700000.0
2008-12-16 21:25:00,124.285,124.69,124.21,124.41,3103600002.0
2008-12-16 21:30:00,124.41,124.885,124.4,124.73,2976199999.0
2008-12-16 21:35:00,124.73,124.775,124.56,124.62,3510600000.0
2008-12-16 21:40:00,124.62,125.08,124.585,124.71,3401600000.0
2008-12-16 21:45:00,124.705,124.73,124.415,124.46,4479799999.0
2008-12-16 21:50:00,124.46,124.74,124.345,124.735,3617200000.0
2008-12-16 21:55:00,124.735,124.975,124.735,124.855,3753599999.0
2008-12-16 22:00:00,124.855,124.885,124.47,124.685,3513200001.0
2008-12-16 22:05:00,124.685,124.92,124.52,124.88,2971799999.0
2008-12-16 22:10:00,124.88,125.145,124.85,125.05,2638000001.0
2008-12-16 22:15:00,125.05,125.145,124.84,124.87,2695000000.0
2008-12-16 22:20:00,124.885,125.095,124.86,125.09,3433800000.0
2008-12-16 22:25:00,125.08,125.37,125.08,125.325,3521600000.0
2008-12-16 22:30:00,125.325,125.38,125.135,125.3,3045599999.0
2008-12-16 22:35:00,125.305,125.33,125.075,125.325,3170000006.0
2008-12-16 22:40:00,125.32,125.325,125.195,125.245,3006800000.0
2008-12-16 22:45:00,125.25,125.415,125.185,125.195,2393800001.0
2008-12-16 22:50:00,125.195,125.41,125.19,125.345,3150600000.0
2008-12-16 22:55:00,125.35,125.45,125.29,125.405,2641800000.0
2008-12-16 23:00:00,125.415,125.45,125.285,125.305,2516000000.0
2008-12-16 23:05:00,125.345,125.415,125.25,125.29,2455400000.0
2008-12-16 23:10:00,125.29,125.445,125.29,125.4,1442399999.0
2008-12-16 23:15:00,125.41,125.45,125.315,125.335,1786599999.0
2008-12-16 23:20:00,125.34,125.355,125.245,125.27,2263000006.0
2008-12-16 23:25:00,125.27,125.27,125.02,125.04,2026400003.0
2008-12-16 23:30:00,125.025,125.19,125.005,125.18,1934399999.0
2008-12-16 23:35:00,125.175,125.18,125.065,125.17,1999600002.0
2008-12-16 23:40:00,125.165,125.165,124.865,124.95,1888600000.0
2008-12-16 23:45:00,124.95,125.065,124.875,124.985,1696200001.0
2008-12-16 23:50:00,124.985,125.05,124.875,124.89,1820000000.0
2008-12-16 23:55:00,124.885,124.91,124.665,124.665,2553000001.0
2008-12-17 00:00:00,124.665,124.925,124.61,124.72,2196000000.0
2008-12-17 00:05:00,124.715,124.775,124.62,124.73,728599999.0
2008-12-17 00:10:00,124.74,124.92,124.635,124.78,403800000.0
2008-12-17 00:15:00,124.78,124.885,124.765,124.825,321000000.0
2008-12-17 00:20:00,124.83,124.875,124.78,124.875,527600000.0
2008-12-17 00:25:00,124.89,125.165,124.88,125.075,1371000000.0
2008-12-17 00:30:00,125.095,125.18,125.05,125.13,1223200000.0
2008-12-17 00:35:00,125.17,125.26,124.95,125.23,811000000.0
2008-12-17 00:40:00,125.24,125.24,125.01,125.08,789400000.0
2008-12-17 00:45:00,124.94,125.06,124.91,125.0,447800000.0
2008-12-17 00:50:00,125.0,125.04,124.9,124.945,1041600001.0
2008-12-17 00:55:00,124.96,125.055,124.92,124.975,500000000.0
2008-12-17 01:00:00,124.985,125.225,124.97,125.21,662400000.0
2008-12-17 01:05:00,125.21,125.23,125.13,125.205,568600000.0
2008-12-17 01:10:00,125.22,125.265,125.2,125.21,242800000.0
2008-12-17 01:15:00,125.21,125.21,125.09,125.125,389600001.0
2008-12-17 01:20:00,125.125,125.2,125.125,125.155,474400000.0
2008-12-17 01:25:00,125.155,125.2,125.06,125.07,846200001.0
2008-12-17 01:30:00,125.07,125.1,124.935,124.935,1152600000.0
2008-12-17 01:35:00,124.935,125.015,124.92,124.925,1033199999.0
2008-12-17 01:40:00,124.93,124.94,124.78,124.92,1198800000.0
2008-12-17 01:45:00,124.92,125.055,124.875,124.99,1208999996.0
2008-12-17 01:50:00,124.975,125.015,124.825,124.965,1814599999.0
2008-12-17 01:55:00,124.995,125.01,124.71,124.725,1132400000.0
2008-12-17 02:00:00,124.73,124.86,124.69,124.835,783400000.0
2008-12-17 02:05:00,124.84,124.98,124.84,124.96,1211400000.0
2008-12-17 02:10:00,124.955,124.98,124.875,124.97,795400000.0
2008-12-17 02:15:00,124.97,124.98,124.85,124.885,530400000.0
2008-12-17 02:20:00,124.875,124.92,124.845,124.9,469800000.0
2008-12-17 02:25:00,124.9,124.985,124.885,124.935,522000000.0
2008-12-17 02:30:00,124.935,124.995,124.925,124.985,1046200000.0
2008-12-17 02:35:00,124.995,124.995,124.915,124.925,495600000.0
2008-12-17 02:40:00,124.93,124.985,124.9,124.96,590800000.0
2008-12-17 02:45:00,124.975,124.99,124.875,124.99,1023800000.0
2008-12-17 02:50:00,124.99,125.085,124.91,125.075,519200000.0
2008-12-17 02:55:00,125.095,125.19,125.04,125.17,834200000.0
2008-12-17 03:00:00,125.17,125.22,125.1,125.14,999200000.0
2008-12-17 03:05:00,125.14,125.15,125.105,125.125,1038800000.0
2008-12-17 03:10:00,125.125,125.14,125.005,125.005,864200004.0
2008-12-17 03:15:00,125.005,125.2,124.995,125.2,613800000.0
2008-12-17 03:20:00,125.2,125.235,125.17,125.21,281400000.0
2008-12-17 03:25:00,125.2,125.23,125.155,125.195,176400000.0
2008-12-17 03:30:00,125.195,125.365,125.175,125.335,689200000.0
2008-12-17 03:35:00,125.33,125.345,125.08,125.12,911600000.0
2008-12-17 03:40:00,125.125,125.165,124.925,125.005,1090000000.0
2008-12-17 03:45:00,125.005,125.02,124.795,124.915,1043800003.0
2008-12-17 03:50:00,124.9,125.135,124.88,125.135,950800000.0
2008-12-17 03:55:00,125.14,125.205,125.075,125.095,1001799999.0
2008-12-17 04:00:00,125.095,125.265,125.06,125.205,1314800003.0
2008-12-17 04:05:00,125.215,125.305,125.16,125.24,1177200001.0
2008-12-17 04:10:00,125.245,125.275,125.04,125.07,922800000.0
2008-12-17 04:15:00,125.07,125.155,125.06,125.14,1149000006.0
2008-12-17 04:20:00,125.145,125.155,125.075,125.115,1434600009.0
2008-12-17 04:25:00,125.125,125.325,125.11,125.295,962800000.0
2008-12-17 04:30:00,125.295,125.345,125.175,125.24,1064600001.0
2008-12-17 04:35:00,125.24,125.355,125.205,125.35,785600000.0
2008-12-17 04:40:00,125.365,125.385,125.29,125.325,607800001.0
2008-12-17 04:45:00,125.31,125.39,125.31,125.345,422400000.0
2008-12-17 04:50:00,125.345,125.43,125.32,125.395,844800000.0
2008-12-17 04:55:00,125.395,125.41,125.31,125.325,380600000.0
2008-12-17 05:00:00,125.32,125.33,125.295,125.31,163200000.0
2008-12-17 05:05:00,125.305,125.38,125.3,125.38,192000000.0
2008-12-17 05:10:00,125.385,125.39,125.315,125.34,439000000.0
2008-12-17 05:15:00,125.34,125.385,125.305,125.32,527799999.0
2008-12-17 05:20:00,125.325,125.325,125.255,125.265,612400000.0
2008-12-17 05:25:00,125.265,125.345,125.255,125.345,614000000.0
2008-12-17 05:30:00,125.345,125.36,125.265,125.265,566000000.0
2008-12-17 05:35:00,125.265,125.27,125.145,125.165,560600000.0
2008-12-17 05:40:00,125.165,125.22,125.105,125.105,494800000.0
2008-12-17 05:45:00,125.11,125.115,124.96,124.975,804600000.0
2008-12-17 05:50:00,124.975,125.105,124.97,125.075,566400000.0
2008-12-17 05:55:00,125.075,125.075,124.945,124.97,657400000.0
2008-12-17 06:00:00,124.97,125.015,124.96,124.995,514600000.0
2008-12-17 06:05:00,125.0,125.025,124.865,124.895,1159399999.0
2008-12-17 06:10:00,124.885,125.04,124.84,125.01,1337000000.0
2008-12-17 06:15:00,125.005,125.12,125.005,125.06,838000000.0
2008-12-17 06:20:00,125.055,125.125,125.0,125.02,1173200000.0
2008-12-17 06:25:00,125.03,125.08,124.945,124.965,988400000.0
2008-12-17 06:30:00,124.96,124.975,124.845,124.875,1335399996.0
2008-12-17 06:35:00,124.875,125.035,124.875,125.035,1657199994.0
2008-12-17 06:40:00,125.035,125.125,125.02,125.065,1090800000.0
2008-12-17 06:45:00,125.065,125.125,124.975,125.01,999800000.0
2008-12-17 06:50:00,125.02,125.23,124.935,125.15,1428400000.0
2008-12-17 06:55:00,125.135,125.185,124.96,125.065,2253400001.0
2008-12-17 07:00:00,125.07,125.13,124.88,124.945,897200000.0
2008-12-17 07:05:00,124.95,125.005,124.755,124.83,2202199998.0
2008-12-17 07:10:00,124.83,124.86,124.655,124.75,1585799999.0
2008-12-17 07:15:00,124.75,124.845,124.745,124.76,1375199999.0
2008-12-17 07:20:00,124.775,124.885,124.74,124.88,1254800000.0
2008-12-17 07:25:00,124.87,124.995,124.855,124.96,1552800000.0
2008-12-17 07:30:00,124.96,125.065,124.92,125.005,1475199998.0
2008-12-17 07:35:00,125.005,125.005,124.885,124.885,498400000.0
2008-12-17 07:40:00,124.895,125.065,124.845,124.875,1664400000.0
2008-12-17 07:45:00,124.88,124.905,124.745,124.755,1500399999.0
2008-12-17 07:50:00,124.755,125.02,124.75,125.02,1058600000.0
2008-12-17 07:55:00,125.035,125.265,124.97,125.21,1569399998.0
2008-12-17 08:00:00,125.21,125.245,125.12,125.15,489200000.0
2008-12-17 08:05:00,125.14,125.205,124.875,124.89,828400000.0
2008-12-17 08:10:00,124.88,124.98,124.715,124.81,1003800000.0
2008-12-17 08:15:00,124.8,124.955,124.715,124.925,1044999999.0
2008-12-17 08:20:00,124.925,124.925,124.72,124.72,1082800000.0
2008-12-17 08:25:00,124.72,125.065,124.72,124.845,1865800001.0
2008-12-17 08:30:00,124.86,125.045,124.855,125.0,1135199999.0
2008-12-17 08:35:00,124.995,124.995,124.78,124.845,1052000000.0
2008-12-17 08:40:00,124.845,124.93,124.84,124.87,896600000.0
2008-12-17 08:45:00,124.87,124.935,124.835,124.87,560400000.0
2008-12-17 08:50:00,124.87,124.925,124.785,124.84,1385400000.0
2008-12-17 08:55:00,124.83,124.92,124.79,124.79,1279600001.0
2008-12-17 09:00:00,124.795,124.92,124.795,124.92,1020000000.0
2008-12-17 09:05:00,124.92,124.935,124.77,124.775,1399600000.0
2008-12-17 09:10:00,124.775,124.8,124.51,124.63,1124400000.0
2008-12-17 09:15:00,124.64,124.67,124.61,124.635,778400000.0
2008-12-17 09:20:00,124.635,124.81,124.635,124.755,2090200000.0
2008-12-17 09:25:00,124.755,124.755,124.44,124.44,1805200001.0
2008-12-17 09:30:00,124.415,124.545,124.255,124.26,2088500000.0
2008-12-17 09:35:00,124.26,124.41,124.205,124.29,1776400000.0
2008-12-17 09:40:00,124.295,124.41,124.195,124.405,1802600000.0
2008-12-17 09:45:00,124.405,124.575,124.395,124.525,2093000000.0
2008-12-17 09:50:00,124.53,124.92,124.465,124.82,2706300000.0
2008-12-17 09:55:00,124.83,124.965,124.745,124.87,1730000001.0
2008-12-17 10:00:00,124.875,124.96,124.755,124.765,1990400000.0
2008-12-17 10:05:00,124.765,124.795,124.66,124.745,1602400000.0
2008-12-17 10:10:00,124.745,125.0,124.74,124.95,1870000000.0
2008-12-17 10:15:00,124.955,125.095,124.935,125.035,2260399999.0
2008-12-17 10:20:00,125.035,125.365,124.965,125.19,2558599999.0
2008-12-17 10:25:00,125.185,125.22,124.995,125.01,2902400000.0
2008-12-17 10:30:00,125.01,125.06,124.885,124.995,2093600000.0
2008-12-17 10:35:00,124.99,125.05,124.765,124.77,1773600000.0
2008-12-17 10:40:00,124.78,124.98,124.745,124.885,1748200000.0
2008-12-17 10:45:00,124.885,124.885,124.74,124.845,1198400000.0
2008-12-17 10:50:00,124.84,124.845,124.715,124.735,1638400000.0
2008-12-17 10:55:00,124.75,124.95,124.71,124.94,1742600000.0
2008-12-17 11:00:00,124.935,124.935,124.815,124.845,1661600000.0
2008-12-17 11:05:00,124.845,124.845,124.65,124.74,1132200000.0
2008-12-17 11:10:00,124.745,124.755,124.54,124.645,2394199997.0
2008-12-17 11:15:00,124.61,124.635,124.465,124.545,2120999998.0
2008-12-17 11:20:00,124.55,124.815,124.545,124.79,2374199999.0
2008-12-17 11:25:00,124.79,124.795,124.54,124.54,1816999997.0
2008-12-17 11:30:00,124.54,124.765,124.54,124.72,1796799999.0
2008-12-17 11:35:00,124.71,124.73,124.565,124.69,997600000.0
2008-12-17 11:40:00,124.685,124.73,124.575,124.675,1952000000.0
2008-12-17 11:45:00,124.68,124.74,124.615,124.735,2345999997.0
2008-12-17 11:50:00,124.745,124.77,124.65,124.7,2375999992.0
2008-12-17 11:55:00,124.7,124.715,124.56,124.57,2230999996.0
2008-12-17 12:00:00,124.58,124.68,124.505,124.61,1766399999.0
2008-12-17 12:05:00,124.61,124.845,124.57,124.79,2158799997.0
2008-12-17 12:10:00,124.79,124.815,124.68,124.715,1981799999.0
2008-12-17 12:15:00,124.72,124.89,124.705,124.75,2698599998.0
2008-12-17 12:20:00,124.75,124.8,124.695,124.72,1810399993.0
2008-12-17 12:25:00,124.725,124.74,124.585,124.61,1745199999.0
2008-12-17 12:30:00,124.61,124.725,124.565,124.71,1732799999.0
2008-12-17 12:35:00,124.71,124.845,124.655,124.73,2181400003.0
2008-12-17 12:40:00,124.725,124.86,124.695,124.76,2135399999.0
2008-12-17 12:45:00,124.765,124.86,124.765,124.845,2420399996.0
2008-12-17 12:50:00,124.845,124.965,124.815,124.92,2448399999.0
2008-12-17 12:55:00,124.925,124.97,124.87,124.96,2553399996.0
2008-12-17 13:00:00,124.97,125.04,124.945,124.985,1877199995.0
2008-12-17 13:05:00,124.99,125.005,124.775,124.85,2175999993.0
2008-12-17 13:10:00,124.85,124.95,124.78,124.87,2973799997.0
2008-12-17 13:15:00,124.87,124.95,124.835,124.92,2467399998.0
2008-12-17 13:20:00,124.915,125.015,124.885,124.91,2346599997.0
2008-12-17 13:25:00,124.91,125.085,124.825,124.865,2479599999.0
2008-12-17 13:30:00,124.865,124.935,124.825,124.845,2959199996.0
2008-12-17 13:35:00,124.845,124.895,124.78,124.87,2342599997.0
2008-12-17 13:40:00,124.87,124.9,124.78,124.84,2152999992.0
2008-12-17 13:45:00,124.845,124.87,124.77,124.795,1409799999.0
2008-12-17 13:50:00,124.795,124.835,124.775,124.775,640800000.0
2008-12-17 13:55:00,124.775,124.785,124.715,124.75,968199998.0
2008-12-17 14:00:00,124.755,124.765,124.62,124.655,1838599997.0
2008-12-17 14:05:00,124.66,124.685,124.495,124.5,2926599991.0
2008-12-17 14:10:00,124.5,124.575,124.435,124.51,1966200000.0
2008-12-17 14:15:00,124.515,124.7,124.515,124.615,2646400002.0
2008-12-17 14:20:00,124.62,125.045,124.62,124.735,2380999999.0
2008-12-17 14:25:00,124.72,124.775,124.685,124.765,2292800000.0
2008-12-17 14:30:00,124.765,124.775,124.445,124.445,2613799997.0
2008-12-17 14:35:00,124.445,124.545,124.445,124.51,1457399998.0
2008-12-17 14:40:00,124.51,124.575,124.495,124.51,2464999995.0
2008-12-17 14:45:00,124.505,124.535,124.445,124.445,2771999997.0
2008-12-17 14:50:00,124.455,124.495,124.345,124.415,2833399992.0
2008-12-17 14:55:00,124.43,124.475,124.265,124.335,2867599996.0
2008-12-17 15:00:00,124.345,124.375,124.255,124.285,2283399998.0
2008-12-17 15:05:00,124.28,124.33,124.235,124.305,1850799995.0
2008-12-17 15:10:00,124.305,124.335,124.215,124.305,1385599998.0
2008-12-17 15:15:00,124.305,124.68,124.3,124.63,2086400004.0
2008-12-17 15:20:00,124.645,124.795,124.475,124.565,3355999992.0
2008-12-17 15:25:00,124.545,124.645,124.485,124.62,1925800002.0
2008-12-17 15:30:00,124.625,124.79,124.59,124.76,1923199999.0
2008-12-17 15:35:00,124.76,124.86,124.51,124.54,2090499999.0
2008-12-17 15:40:00,124.54,124.745,124.52,124.54,1683799999.0
2008-12-17 15:45:00,124.525,124.815,124.4,124.775,2446499998.0
2008-12-17 15:50:00,124.79,124.89,124.725,124.73,1743200000.0
2008-12-17 15:55:00,124.74,124.865,124.695,124.855,2225000000.0
2008-12-17 16:00:00,124.865,124.89,124.75,124.805,2166500000.0
2008-12-17 16:05:00,124.8,124.87,124.71,124.795,2311199998.0
2008-12-17 16:10:00,124.79,124.89,124.74,124.815,1980399999.0
2008-12-17 16:15:00,124.815,124.925,124.645,124.71,2407399996.0
2008-12-17 16:20:00,124.71,124.805,124.67,124.775,2115200001.0
2008-12-17 16:25:00,124.775,124.8,124.63,124.675,2167800000.0
2008-12-17 16:30:00,124.675,124.93,124.62,124.865,2756799999.0
2008-12-17 16:35:00,124.88,125.175,124.85,125.175,2446199996.0
2008-12-17 16:40:00,125.17,125.29,125.045,125.055,3088400002.0
2008-12-17 16:45:00,125.05,125.245,124.99,125.125,2721200002.0
2008-12-17 16:50:00,125.12,125.265,125.055,125.24,2913000000.0
2008-12-17 16:55:00,125.24,125.395,125.185,125.35,2839000002.0
2008-12-17 17:00:00,125.36,125.485,125.11,125.465,2656600000.0
2008-12-17 17:05:00,125.465,125.645,125.29,125.495,3158600000.0
2008-12-17 17:10:00,125.495,125.96,125.495,125.96,3101000001.0
2008-12-17 17:15:00,125.965,125.965,125.495,125.515,3031399999.0
2008-12-17 17:20:00,125.53,125.55,125.205,125.415,3198400001.0
2008-12-17 17:25:00,125.41,125.495,125.23,125.45,2831599998.0
2008-12-17 17:30:00,125.46,125.6,125.305,125.48,2674199999.0
2008-12-17 17:35:00,125.47,125.655,125.39,125.515,2706200000.0
2008-12-17 17:40:00,125.52,125.545,125.425,125.53,2472199999.0
2008-12-17 17:45:00,125.525,125.55,125.39,125.48,2384200001.0
2008-12-17 17:50:00,125.47,125.62,125.39,125.56,2029200000.0
2008-12-17 17:55:00,125.56,125.98,125.56,125.975,2100599999.0
2008-12-17 18:00:00,125.98,126.09,125.84,126.005,2398900000.0
2008-12-17 18:05:00,126.005,126.175,125.955,126.045,2916800000.0
2008-12-17 18:10:00,126.045,126.065,125.75,125.97,2259000000.0
2008-12-17 18:15:00,125.97,126.03,125.7,125.705,1648000000.0
2008-12-17 18:20:00,125.705,125.9,125.68,125.71,1930800000.0
2008-12-17 18:25:00,125.705,125.745,125.535,125.555,1822000003.0
2008-12-17 18:30:00,125.555,125.935,125.55,125.775,2315000000.0
2008-12-17 18:35:00,125.775,125.87,125.715,125.825,2537400000.0
2008-12-17 18:40:00,125.825,125.855,125.76,125.845,1262800000.0
2008-12-17 18:45:00,125.84,125.99,125.83,125.95,1335600000.0
2008-12-17 18:50:00,125.945,126.03,125.845,126.005,1716000000.0
2008-12-17 18:55:00,126.005,126.225,125.98,126.145,2153900000.0
2008-12-17 19:00:00,126.14,126.405,126.09,126.295,1517600000.0
2008-12-17 19:05:00,126.295,126.4,126.225,126.385,2111900000.0
2008-12-17 19:10:00,126.375,126.645,126.355,126.565,1751400000.0
2008-12-17 19:15:00,126.565,126.625,126.48,126.585,1834000001.0
2008-12-17 19:20:00,126.595,126.775,126.515,126.555,1453100001.0
2008-12-17 19:25:00,126.55,126.55,126.445,126.48,1280400000.0
2008-12-17 19:30:00,126.48,126.565,126.435,126.5,1387700000.0
2008-12-17 19:35:00,126.495,126.5,126.225,126.23,1862600000.0
2008-12-17 19:40:00,126.23,126.24,125.87,125.935,2463400000.0
2008-12-17 19:45:00,125.935,125.96,125.725,125.875,1947600001.0
2008-12-17 19:50:00,125.875,126.18,125.85,126.115,1711000000.0
2008-12-17 19:55:00,126.115,126.125,126.005,126.015,1194200000.0
2008-12-17 20:00:00,126.01,126.015,125.74,125.835,1830600000.0
2008-12-17 20:05:00,125.835,126.23,125.835,126.215,1489800000.0
2008-12-17 20:10:00,126.215,126.285,126.14,126.145,1173200000.0
2008-12-17 20:15:00,126.15,126.16,125.845,125.845,1794200001.0
2008-12-17 20:20:00,125.855,126.035,125.805,126.02,1525600000.0
2008-12-17 20:25:00,126.025,126.175,125.98,126.0,1359000000.0
2008-12-17 20:30:00,126.01,126.085,125.9,126.045,1608000000.0
2008-12-17 20:35:00,126.045,126.545,126.03,126.39,1581400000.0
2008-12-17 20:40:00,126.39,126.39,126.155,126.155,2196600000.0
2008-12-17 20:45:00,126.155,126.29,125.87,126.025,1681000001.0
2008-12-17 20:50:00,126.04,126.09,125.915,126.075,2209200001.0
2008-12-17 20:55:00,126.075,126.075,125.955,126.03,2230600001.0
2008-12-17 21:00:00,126.03,126.12,125.955,126.025,1899600000.0
2008-12-17 21:05:00,126.025,126.105,126.0,126.045,2956000000.0
2008-12-17 21:10:00,126.045,126.18,126.035,126.115,2139400000.0
2008-12-17 21:15:00,126.115,126.33,126.1,126.145,2246000000.0
2008-12-17 21:20:00,126.145,126.2,126.07,126.185,1542200000.0
2008-12-17 21:25:00,126.185,126.225,125.9,125.935,1677800000.0
2008-12-17 21:30:00,125.935,125.99,125.77,125.875,2527999996.0
2008-12-17 21:35:00,125.865,125.985,125.7,125.82,2244400000.0
2008-12-17 21:40:00,125.82,126.02,125.8,125.875,1534800000.0
2008-12-17 21:45:00,125.875,125.97,125.835,125.97,968200000.0
2008-12-17 21:50:00,125.965,126.11,125.95,126.065,1640000000.0
2008-12-17 21:55:00,126.075,126.22,126.05,126.195,1844400000.0
2008-12-17 22:00:00,126.19,126.22,126.07,126.15,2981000000.0
2008-12-17 22:05:00,126.15,126.165,125.97,126.015,1987200001.0
2008-12-17 22:10:00,126.025,126.065,125.85,125.97,1945600000.0
2008-12-17 22:15:00,125.97,126.015,125.93,125.95,1559000000.0
2008-12-17 22:20:00,125.945,125.96,125.8,125.875,3423600002.0
2008-12-17 22:25:00,125.875,125.925,125.745,125.85,1524200000.0
2008-12-17 22:30:00,125.825,125.87,125.755,125.8,1530200000.0
2008-12-17 22:35:00,125.81,125.855,125.545,125.57,2538899997.0
2008-12-17 22:40:00,125.575,125.825,125.56,125.815,1422200000.0
2008-12-17 22:45:00,125.815,125.965,125.775,125.85,2370000000.0
2008-12-17 22:50:00,125.855,125.905,125.755,125.76,2208800011.0
2008-12-17 22:55:00,125.765,125.8,125.695,125.76,1449400000.0
2008-12-17 23:00:00,125.76,125.98,125.73,125.945,1081400000.0
2008-12-17 23:05:00,125.945,125.955,125.815,125.865,1639200000.0
2008-12-17 23:10:00,125.865,125.965,125.8,125.815,1389550000.0
2008-12-17 23:15:00,125.85,125.895,125.79,125.8,1247650000.0
2008-12-17 23:20:00,125.8,125.88,125.74,125.88,1793000001.0
2008-12-17 23:25:00,125.88,125.945,125.74,125.75,1668600000.0
2008-12-17 23:30:00,125.745,125.84,125.65,125.695,1598200004.0
2008-12-17 23:35:00,125.695,125.73,125.64,125.66,1346200000.0
2008-12-17 23:40:00,125.66,125.705,125.635,125.705,785400000.0
2008-12-17 23:45:00,125.705,125.78,125.69,125.7,1149400000.0
2008-12-17 23:50:00,125.7,125.78,125.67,125.75,942800000.0
2008-12-17 23:55:00,125.75,125.815,125.695,125.77,1156000000.0
2008-12-18 00:00:00,125.785,125.795,125.705,125.72,780000000.0
2008-12-18 00:05:00,125.735,125.845,125.72,125.825,720000000.0
2008-12-18 00:10:00,125.8,125.94,125.795,125.89,541400000.0
2008-12-18 00:15:00,125.89,126.0,125.89,125.955,475600000.0
2008-12-18 00:20:00,125.95,125.97,125.925,125.935,1969000031.0
2008-12-18 00:25:00,125.93,125.955,125.74,125.76,1513600048.0
2008-12-18 00:30:00,125.93,125.975,125.92,125.975,1012000032.0
2008-12-18 00:35:00,125.94,126.045,125.915,125.99,690000000.0
2008-12-18 00:40:00,125.99,126.005,125.845,125.93,679800000.0
2008-12-18 00:45:00,125.93,125.95,125.84,125.935,135000000.0
2008-12-18 00:50:00,125.945,125.97,125.82,125.885,374399999.0
2008-12-18 00:55:00,125.885,125.895,125.695,125.79,590400000.0
2008-12-18 01:00:00,125.785,125.805,125.7,125.73,1397800000.0
2008-12-18 01:05:00,125.735,125.93,125.725,125.915,703200000.0
2008-12-18 01:10:00,125.92,126.015,125.865,125.905,1005800000.0
2008-12-18 01:15:00,125.92,125.92,125.775,125.795,574000000.0
2008-12-18 01:20:00,125.795,125.845,125.78,125.83,314599999.0
2008-12-18 01:25:00,125.83,125.9,125.72,125.755,305200000.0
2008-12-18 01:30:00,125.755,125.785,125.705,125.775,303200000.0
2008-12-18 01:35:00,125.78,125.83,125.745,125.745,397800000.0
2008-12-18 01:40:00,125.715,125.875,125.715,125.845,279600000.0
2008-12-18 01:45:00,125.845,125.855,125.695,125.715,521000000.0
2008-12-18 01:50:00,125.705,125.715,125.65,125.7,247200000.0
2008-12-18 01:55:00,125.7,125.73,125.68,125.725,229400000.0
2008-12-18 02:00:00,125.725,125.785,125.69,125.69,677000000.0
2008-12-18 02:05:00,125.69,125.72,125.645,125.71,654000000.0
2008-12-18 02:10:00,125.7,125.745,125.655,125.745,576200000.0
2008-12-18 02:15:00,125.75,125.83,125.68,125.71,842800000.0
2008-12-18 02:20:00,125.71,125.81,125.68,125.785,897200000.0
2008-12-18 02:25:00,125.785,125.945,125.735,125.945,740600000.0
2008-12-18 02:30:00,125.945,126.065,125.93,125.985,909400000.0
2008-12-18 02:35:00,125.985,126.135,125.975,126.115,1177000000.0
2008-12-18 02:40:00,126.12,126.315,126.105,126.295,1294800001.0
2008-12-18 02:45:00,126.29,126.29,126.09,126.105,826400000.0
2008-12-18 02:50:00,126.105,126.115,125.96,126.095,938000000.0
2008-12-18 02:55:00,126.03,126.255,126.02,126.23,1034400000.0
2008-12-18 03:00:00,126.22,126.235,126.08,126.16,1012600000.0
2008-12-18 03:05:00,126.145,126.525,126.145,126.52,1062600000.0
2008-12-18 03:10:00,126.51,126.52,126.345,126.365,1094200000.0
2008-12-18 03:15:00,126.355,126.425,126.25,126.375,886000008.0
2008-12-18 03:20:00,126.375,126.475,126.335,126.42,607800000.0
2008-12-18 03:25:00,126.42,126.46,126.335,126.375,399600000.0
2008-12-18 03:30:00,126.375,126.405,126.32,126.335,176000000.0
2008-12-18 03:35:00,126.325,126.415,126.305,126.365,503800000.0
2008-12-18 03:40:00,126.37,126.51,126.365,126.51,279000000.0
2008-12-18 03:45:00,126.505,126.685,126.495,126.62,680800000.0
2008-12-18 03:50:00,126.62,126.71,126.575,126.71,681800000.0
2008-12-18 03:55:00,126.705,126.735,126.61,126.62,716400000.0
2008-12-18 04:00:00,126.62,126.74,126.34,126.415,904400000.0
2008-12-18 04:05:00,126.425,126.475,126.355,126.42,765600000.0
2008-12-18 04:10:00,126.42,126.46,126.365,126.435,542000000.0
2008-12-18 04:15:00,126.435,126.5,126.36,126.37,722199999.0
2008-12-18 04:20:00,126.375,126.445,126.355,126.43,940600000.0
2008-12-18 04:25:00,126.43,126.55,126.43,126.54,284800000.0
2008-12-18 04:30:00,126.54,126.565,126.445,126.515,559600000.0
2008-12-18 04:35:00,126.51,126.545,126.49,126.515,154600000.0
2008-12-18 04:40:00,126.515,126.58,126.515,126.58,226200000.0
2008-12-18 04:45:00,126.58,126.595,126.55,126.565,317000000.0
2008-12-18 04:50:00,126.565,126.565,126.54,126.54,141200000.0
2008-12-18 04:55:00,126.55,126.56,126.5,126.525,182200000.0
2008-12-18 05:00:00,126.52,126.63,126.515,126.615,189400000.0
2008-12-18 05:05:00,126.615,126.635,126.585,126.635,258400000.0
2008-12-18 05:10:00,126.625,126.655,126.6,126.61,278800000.0
2008-12-18 05:15:00,126.61,126.655,126.61,126.63,155600000.0
2008-12-18 05:20:00,126.625,126.67,126.385,126.385,695600000.0
2008-12-18 05:25:00,126.395,126.57,126.375,126.495,754400000.0
2008-12-18 05:30:00,126.495,126.505,126.435,126.485,357800000.0
2008-12-18 05:35:00,126.485,126.51,126.36,126.495,554400000.0
2008-12-18 05:40:00,126.485,126.485,126.295,126.315,1016800000.0
2008-12-18 05:45:00,126.33,126.345,126.195,126.225,502800000.0
2008-12-18 05:50:00,126.225,126.345,126.205,126.315,492600000.0
2008-12-18 05:55:00,126.325,126.375,126.25,126.3,438600000.0
2008-12-18 06:00:00,126.31,126.405,126.295,126.375,429000000.0
2008-12-18 06:05:00,126.38,126.485,126.38,126.445,335400000.0
2008-12-18 06:10:00,126.455,126.52,126.445,126.52,205200000.0
2008-12-18 06:15:00,126.525,126.635,126.525,126.56,800200000.0
2008-12-18 06:20:00,126.565,126.59,126.465,126.53,743200000.0
2008-12-18 06:25:00,126.54,126.565,126.45,126.495,612800000.0
2008-12-18 06:30:00,126.49,126.53,126.445,126.5,538800000.0
2008-12-18 06:35:00,126.505,126.535,126.5,126.515,328400000.0
2008-12-18 06:40:00,126.51,126.56,126.495,126.55,461200000.0
2008-12-18 06:45:00,126.56,126.605,126.545,126.57,944000000.0
2008-12-18 06:50:00,126.575,126.62,126.555,126.595,693599998.0
2008-12-18 06:55:00,126.58,126.67,126.57,126.615,540600000.0
2008-12-18 07:00:00,126.615,126.645,126.595,126.615,344000000.0
2008-12-18 07:05:00,126.61,126.64,126.59,126.64,238000000.0
2008-12-18 07:10:00,126.645,126.695,126.585,126.61,595200000.0
2008-12-18 07:15:00,126.61,126.665,126.605,126.635,493000000.0
2008-12-18 07:20:00,126.635,126.805,126.635,126.735,1066800000.0
2008-12-18 07:25:00,126.735,127.075,126.73,127.02,929600000.0
2008-12-18 07:30:00,127.015,127.03,126.845,126.905,1097800000.0
2008-12-18 07:35:00,126.91,127.105,126.895,127.04,933400000.0
2008-12-18 07:40:00,127.03,127.125,127.025,127.105,446000000.0
2008-12-18 07:45:00,127.095,127.14,127.055,127.11,440600001.0
2008-12-18 07:50:00,127.105,127.11,126.935,126.945,655800000.0
2008-12-18 07:55:00,126.945,127.105,126.92,127.035,819600000.0
2008-12-18 08:00:00,127.035,127.06,126.9,126.9,793400000.0
2008-12-18 08:05:00,126.9,126.905,126.745,126.855,1003200000.0
2008-12-18 08:10:00,126.86,126.95,126.84,126.87,1014400000.0
2008-12-18 08:15:00,126.87,126.87,126.755,126.825,939000000.0
2008-12-18 08:20:00,126.825,127.135,126.775,127.11,1438800000.0
2008-12-18 08:25:00,127.1,127.405,127.085,127.205,2276400000.0
2008-12-18 08:30:00,127.2,127.205,126.9,127.01,2863400026.0
2008-12-18 08:35:00,127.005,127.105,126.925,126.97,1898599999.0
2008-12-18 08:40:00,126.97,127.01,126.75,126.76,2092200000.0
2008-12-18 08:45:00,126.765,126.805,126.695,126.74,1245000000.0
2008-12-18 08:50:00,126.735,126.765,126.65,126.665,1265000000.0
2008-12-18 08:55:00,126.665,126.82,126.56,126.815,2264000000.0
2008-12-18 09:00:00,126.82,126.82,126.65,126.675,2138599999.0
2008-12-18 09:05:00,126.675,126.84,126.495,126.645,2456599995.0
2008-12-18 09:10:00,126.645,126.725,126.58,126.68,1573399996.0
2008-12-18 09:15:00,126.685,126.695,126.435,126.48,1727199991.0
2008-12-18 09:20:00,126.475,126.825,126.385,126.755,2684199992.0
2008-12-18 09:25:00,126.76,126.79,126.425,126.45,2177999998.0
2008-12-18 09:30:00,126.45,126.67,126.415,126.55,2574899994.0
2008-12-18 09:35:00,126.55,126.595,126.305,126.305,1365800000.0
2008-12-18 09:40:00,126.295,126.465,126.23,126.41,2482400000.0
2008-12-18 09:45:00,126.41,126.46,126.36,126.395,1687199999.0
2008-12-18 09:50:00,126.395,126.615,126.28,126.605,1752000000.0
2008-12-18 09:55:00,126.605,126.925,126.595,126.74,2070600000.0
2008-12-18 10:00:00,126.755,126.775,126.605,126.685,2542499995.0
2008-12-18 10:05:00,126.685,126.79,126.585,126.61,2682599997.0
2008-12-18 10:10:00,126.595,126.61,126.34,126.605,2722199999.0
2008-12-18 10:15:00,126.605,126.875,126.55,126.795,3316399997.0
2008-12-18 10:20:00,126.78,126.865,126.69,126.82,2891399996.0
2008-12-18 10:25:00,126.815,126.99,126.79,126.935,3602599991.0
2008-12-18 10:30:00,126.935,127.0,126.83,126.855,3380999996.0
2008-12-18 10:35:00,126.86,127.015,126.8,126.855,3787399990.0
2008-12-18 10:40:00,126.855,126.89,126.805,126.83,2234199999.0
2008-12-18 10:45:00,126.83,127.035,126.815,126.95,2961999987.0
2008-12-18 10:50:00,126.95,127.06,126.835,126.895,3161999992.0
2008-12-18 10:55:00,126.895,127.055,126.855,127.055,3188599998.0
2008-12-18 11:00:00,127.07,127.08,126.815,126.87,3198000003.0
2008-12-18 11:05:00,126.87,127.115,126.86,127.025,4069199996.0
2008-12-18 11:10:00,127.025,127.17,126.93,127.04,3650999999.0
2008-12-18 11:15:00,127.04,127.365,126.98,127.325,3869799992.0
2008-12-18 11:20:00,127.33,127.48,127.05,127.285,3748599998.0
2008-12-18 11:25:00,127.28,127.405,127.24,127.385,3300599998.0
2008-12-18 11:30:00,127.38,128.015,127.38,127.995,3372999996.0
2008-12-18 11:35:00,128.02,128.885,128.005,128.885,3259600005.0
2008-12-18 11:40:00,128.9,130.185,128.875,129.615,3384700002.0
2008-12-18 11:45:00,129.615,131.025,129.535,130.94,2690399999.0
2008-12-18 11:50:00,130.885,130.945,129.275,129.375,3546100001.0
2008-12-18 11:55:00,129.385,129.645,129.115,129.115,2553800001.0
2008-12-18 12:00:00,129.12,129.31,129.095,129.185,2685200007.0
2008-12-18 12:05:00,129.155,129.36,129.07,129.255,4025999957.0
2008-12-18 12:10:00,129.245,129.29,129.065,129.08,3800200016.0
2008-12-18 12:15:00,129.09,129.23,128.76,128.76,3681999999.0
2008-12-18 12:20:00,128.765,129.035,128.755,128.985,3441600008.0
2008-12-18 12:25:00,128.975,129.035,128.81,128.985,3035000001.0
2008-12-18 12:30:00,128.985,129.04,128.665,128.98,3286499998.0
2008-12-18 12:35:00,128.995,129.05,128.8,128.995,2336000001.0
2008-12-18 12:40:00,129.0,129.11,128.765,128.945,2935000005.0
2008-12-18 12:45:00,128.95,128.975,128.68,128.965,3023600001.0
2008-12-18 12:50:00,128.965,129.13,128.83,129.13,2008399998.0
2008-12-18 12:55:00,129.145,129.475,129.09,129.36,2509799995.0
2008-12-18 13:00:00,129.35,129.48,129.295,129.33,2226800003.0
2008-12-18 13:05:00,129.32,129.455,129.295,129.345,1078599999.0
2008-12-18 13:10:00,129.345,129.45,129.255,129.335,976200000.0
2008-12-18 13:15:00,129.335,129.41,129.215,129.37,1166300000.0
2008-12-18 13:20:00,129.335,129.4,129.19,129.275,1319200000.0
2008-12-18 13:25:00,129.265,129.35,129.155,129.21,1328000000.0
2008-12-18 13:30:00,129.215,129.28,129.1,129.22,795200000.0
2008-12-18 13:35:00,129.21,129.54,129.19,129.39,1134800002.0
2008-12-18 13:40:00,129.405,129.42,129.195,129.33,1516599999.0
2008-12-18 13:45:00,129.34,129.48,129.285,129.41,1622400003.0
2008-12-18 13:50:00,129.41,129.485,129.335,129.48,951600000.0
2008-12-18 13:55:00,129.465,129.6,129.345,129.58,1135200000.0
2008-12-18 14:00:00,129.58,129.675,129.475,129.615,1288200000.0
2008-12-18 14:05:00,129.615,129.665,129.475,129.6,1233000000.0
2008-12-18 14:10:00,129.585,129.595,129.475,129.475,1128800000.0
2008-12-18 14:15:00,129.475,129.785,129.305,129.77,1463200001.0
2008-12-18 14:20:00,129.77,129.99,129.705,129.79,1575400000.0
2008-12-18 14:25:00,129.81,129.81,129.64,129.695,1372400000.0
2008-12-18 14:30:00,129.695,129.84,129.5,129.715,1276300000.0
2008-12-18 14:35:00,129.715,129.72,129.4,129.55,1044600000.0
2008-12-18 14:40:00,129.56,129.675,129.325,129.365,1168000000.0
2008-12-18 14:45:00,129.365,129.635,129.29,129.315,1213800000.0
2008-12-18 14:50:00,129.32,129.57,129.315,129.385,1200600000.0
2008-12-18 14:55:00,129.4,129.535,129.27,129.3,997800000.0
2008-12-18 15:00:00,129.265,129.395,129.045,129.105,1492200000.0
2008-12-18 15:05:00,129.105,129.265,128.905,129.165,1595200000.0
2008-12-18 15:10:00,129.165,129.315,128.99,129.19,1499800000.0
2008-12-18 15:15:00,129.19,129.455,129.155,129.32,1474000000.0
2008-12-18 15:20:00,129.32,129.45,129.21,129.365,1410000000.0
2008-12-18 15:25:00,129.37,129.665,129.365,129.62,1730600001.0
2008-12-18 15:30:00,129.62,129.655,129.4,129.42,1722600000.0
2008-12-18 15:35:00,129.405,129.465,129.12,129.335,1533200000.0
2008-12-18 15:40:00,129.34,129.465,129.08,129.21,1350400000.0
2008-12-18 15:45:00,129.21,129.265,129.085,129.135,1073200000.0
2008-12-18 15:50:00,129.145,129.375,129.075,129.345,1368400000.0
2008-12-18 15:55:00,129.285,129.415,128.98,129.005,1504400000.0
2008-12-18 16:00:00,128.99,129.015,128.055,128.185,1487200000.0
2008-12-18 16:05:00,128.175,128.575,127.975,128.495,1089400000.0
2008-12-18 16:10:00,128.51,128.715,128.49,128.69,1012400000.0
2008-12-18 16:15:00,128.71,128.795,128.485,128.495,1860800001.0
2008-12-18 16:20:00,128.485,128.535,127.995,128.16,2638799999.0
2008-12-18 16:25:00,128.16,128.58,128.16,128.5,1739000000.0
2008-12-18 16:30:00,128.495,128.535,128.23,128.31,2629599998.0
2008-12-18 16:35:00,128.315,128.44,128.205,128.4,3482200000.0
2008-12-18 16:40:00,128.4,128.595,128.34,128.475,2354800000.0
2008-12-18 16:45:00,128.48,128.49,127.83,128.045,2624000001.0
2008-12-18 16:50:00,128.045,128.135,127.82,127.86,3033600000.0
2008-12-18 16:55:00,127.86,128.035,127.69,127.92,2543599998.0
2008-12-18 17:00:00,127.92,128.35,127.92,128.16,2756199999.0
2008-12-18 17:05:00,128.16,128.32,128.065,128.275,2807800000.0
2008-12-18 17:10:00,128.275,128.565,128.255,128.265,2583800002.0
2008-12-18 17:15:00,128.265,128.5,128.255,128.36,2102700000.0
2008-12-18 17:20:00,128.365,128.595,128.33,128.51,2738100000.0
2008-12-18 17:25:00,128.51,128.75,128.42,128.555,2330999999.0
2008-12-18 17:30:00,128.55,128.55,128.335,128.405,2941599999.0
2008-12-18 17:35:00,128.415,128.585,128.415,128.585,2031600000.0
2008-12-18 17:40:00,128.59,128.775,128.535,128.54,2194600000.0
2008-12-18 17:45:00,128.555,128.745,128.53,128.72,2463200000.0
2008-12-18 17:50:00,128.72,128.89,128.65,128.865,1821200000.0
2008-12-18 17:55:00,128.86,129.29,128.83,129.155,2232800006.0
2008-12-18 18:00:00,129.16,129.16,128.635,128.72,2225200000.0
2008-12-18 18:05:00,128.73,128.77,127.995,128.18,3120999996.0
2008-12-18 18:10:00,128.175,128.285,127.485,127.5,3402200002.0
2008-12-18 18:15:00,127.495,127.74,127.205,127.375,3202999999.0
2008-12-18 18:20:00,127.385,127.995,127.335,127.83,3965400003.0
2008-12-18 18:25:00,127.83,128.33,127.82,128.33,3181599999.0
2008-12-18 18:30:00,128.34,128.52,128.095,128.475,3196999996.0
2008-12-18 18:35:00,128.475,128.545,128.065,128.51,2787200000.0
2008-12-18 18:40:00,128.51,128.625,128.095,128.165,3310599999.0
2008-12-18 18:45:00,128.18,128.525,128.115,128.18,2679399998.0
2008-12-18 18:50:00,128.185,128.365,128.07,128.28,2899999996.0
2008-12-18 18:55:00,128.28,128.475,128.235,128.39,2656200000.0
2008-12-18 19:00:00,128.39,128.43,128.175,128.38,3797400024.0
2008-12-18 19:05:00,128.385,128.46,128.135,128.145,2422599998.0
2008-12-18 19:10:00,128.145,128.205,127.865,127.99,3100799999.0
2008-12-18 19:15:00,127.995,128.27,127.945,128.195,3004199999.0
2008-12-18 19:20:00,128.21,128.37,127.97,128.06,2626999999.0
2008-12-18 19:25:00,128.06,128.1,127.48,127.82,3750200055.0
2008-12-18 19:30:00,127.835,128.115,127.835,127.92,2495999998.0
2008-12-18 19:35:00,127.925,128.075,127.875,128.005,1700200000.0
2008-12-18 19:40:00,128.005,128.275,127.995,128.15,1921799999.0
2008-12-18 19:45:00,128.145,128.15,127.9,128.08,3206600000.0
2008-12-18 19:50:00,128.095,128.185,127.985,128.155,2020399999.0
2008-12-18 19:55:00,128.155,128.19,128.015,128.015,2173999998.0
2008-12-18 20:00:00,128.035,128.25,127.97,128.16,2101600000.0
2008-12-18 20:05:00,128.16,128.165,127.83,127.835,2660400000.0
2008-12-18 20:10:00,127.835,127.875,127.625,127.66,3205399998.0
2008-12-18 20:15:00,127.66,127.805,127.485,127.795,2255400002.0
2008-12-18 20:20:00,127.785,127.83,127.755,127.785,1535600000.0
2008-12-18 20:25:00,127.785,127.965,127.755,127.925,1997399999.0
2008-12-18 20:30:00,127.92,127.92,127.71,127.745,2171200002.0
2008-12-18 20:35:00,127.75,127.895,127.725,127.845,1462400000.0
2008-12-18 20:40:00,127.845,127.86,127.64,127.66,1477600000.0
2008-12-18 20:45:00,127.67,127.69,127.46,127.58,1824999999.0
2008-12-18 20:50:00,127.57,127.615,127.48,127.555,1865200001.0
2008-12-18 20:55:00,127.56,127.74,127.56,127.66,1744400001.0
2008-12-18 21:00:00,127.66,127.84,127.605,127.825,1666399999.0
2008-12-18 21:05:00,127.825,127.845,127.78,127.8,944200000.0
2008-12-18 21:10:00,127.81,127.91,127.765,127.835,1448800000.0
2008-12-18 21:15:00,127.845,127.96,127.745,127.765,2281200000.0
2008-12-18 21:20:00,127.75,127.875,127.57,127.87,2576799998.0
2008-12-18 21:25:00,127.86,127.99,127.83,127.88,2354000001.0
2008-12-18 21:30:00,127.87,127.93,127.815,127.905,2035000000.0
2008-12-18 21:35:00,127.905,127.94,127.82,127.825,2460600001.0
2008-12-18 21:40:00,127.825,127.935,127.81,127.905,1995600000.0
2008-12-18 21:45:00,127.905,127.925,127.75,127.87,2117999998.0
2008-12-18 21:50:00,127.875,127.91,127.79,127.82,2043999999.0
2008-12-18 21:55:00,127.82,127.98,127.815,127.945,2957199995.0
2008-12-18 22:00:00,127.945,128.055,127.905,128.04,1826500000.0
2008-12-18 22:05:00,128.04,128.04,127.77,127.84,1163200000.0
2008-12-18 22:10:00,127.845,127.845,127.61,127.635,1474800001.0
2008-12-18 22:15:00,127.63,127.685,127.52,127.56,2044399999.0
2008-12-18 22:20:00,127.545,127.605,127.315,127.36,2339800000.0
2008-12-18 22:25:00,127.35,127.395,126.9,126.925,2504200002.0
2008-12-18 22:30:00,126.925,127.275,126.905,127.175,3443699996.0
2008-12-18 22:35:00,127.16,127.315,127.045,127.19,1851999999.0
2008-12-18 22:40:00,127.205,127.365,127.17,127.23,1833900000.0
2008-12-18 22:45:00,127.215,127.265,127.045,127.045,1393800000.0
2008-12-18 22:50:00,127.02,127.225,127.015,127.195,1314500000.0
2008-12-18 22:55:00,127.185,127.2,127.03,127.11,1034799999.0
2008-12-18 23:00:00,127.105,127.255,127.07,127.215,848400000.0
2008-12-18 23:05:00,127.225,127.275,127.19,127.275,1244000001.0
2008-12-18 23:10:00,127.27,127.39,127.13,127.13,1538000000.0
2008-12-18 23:15:00,127.13,127.31,127.13,127.31,1249600000.0
2008-12-18 23:20:00,127.31,127.325,127.21,127.255,686600000.0
2008-12-18 23:25:00,127.26,127.4,127.26,127.4,778400000.0
2008-12-18 23:30:00,127.385,127.49,127.335,127.445,1363800000.0
2008-12-18 23:35:00,127.445,127.47,127.31,127.34,1281399998.0
2008-12-18 23:40:00,127.345,127.355,127.245,127.265,695000000.0
2008-12-18 23:45:00,127.265,127.34,127.22,127.31,707400001.0
2008-12-18 23:50:00,127.325,127.42,127.31,127.34,1320800002.0
2008-12-18 23:55:00,127.33,127.45,127.285,127.405,1903600000.0
2008-12-19 00:00:00,127.4,127.715,127.36,127.71,1175400000.0
2008-12-19 00:05:00,127.705,127.79,127.59,127.79,849000000.0
2008-12-19 00:10:00,127.79,127.92,127.72,127.87,1087900000.0
2008-12-19 00:15:00,127.87,127.92,127.82,127.89,1300800000.0
2008-12-19 00:20:00,127.895,127.905,127.785,127.82,772000000.0
2008-12-19 00:25:00,127.82,127.845,127.755,127.835,976000000.0
2008-12-19 00:30:00,127.83,127.835,127.755,127.79,625599999.0
2008-12-19 00:35:00,127.81,127.85,127.715,127.775,520400000.0
2008-12-19 00:40:00,127.765,127.785,127.685,127.765,610000000.0
2008-12-19 00:45:00,127.725,127.755,127.61,127.655,625800000.0
2008-12-19 00:50:00,127.65,127.75,127.635,127.71,411000000.0
2008-12-19 00:55:00,127.71,127.755,127.69,127.745,202000000.0
2008-12-19 01:00:00,127.76,127.845,127.76,127.83,862399995.0
2008-12-19 01:05:00,127.83,127.84,127.74,127.8,649600000.0
2008-12-19 01:10:00,127.795,127.88,127.715,127.775,1172999993.0
2008-12-19 01:15:00,127.775,127.81,127.68,127.755,1116799999.0
2008-12-19 01:20:00,127.745,127.775,127.675,127.715,775000000.0
2008-12-19 01:25:00,127.72,127.75,127.67,127.725,1661399995.0
2008-12-19 01:30:00,127.71,127.8,127.65,127.665,586000000.0
2008-12-19 01:35:00,127.675,127.675,127.55,127.615,680399997.0
2008-12-19 01:40:00,127.635,127.76,127.605,127.76,587200000.0
2008-12-19 01:45:00,127.755,127.785,127.58,127.595,1244599999.0
2008-12-19 01:50:00,127.595,127.84,127.58,127.84,899600000.0
2008-12-19 01:55:00,127.84,127.96,127.84,127.93,672800001.0
2008-12-19 02:00:00,127.93,127.98,127.815,127.965,571000000.0
2008-12-19 02:05:00,127.965,127.975,127.81,127.81,524600000.0
2008-12-19 02:10:00,127.81,127.85,127.69,127.79,415600000.0
2008-12-19 02:15:00,127.795,127.9,127.775,127.9,507600000.0
2008-12-19 02:20:00,127.915,127.93,127.79,127.85,301800000.0
2008-12-19 02:25:00,127.85,127.885,127.79,127.835,1537000002.0
2008-12-19 02:30:00,127.835,127.925,127.8,127.9,718200000.0
2008-12-19 02:35:00,127.9,128.005,127.9,127.92,544400000.0
2008-12-19 02:40:00,127.92,127.93,127.805,127.84,889399999.0
2008-12-19 02:45:00,127.85,127.875,127.69,127.865,1101400000.0
2008-12-19 02:50:00,127.88,128.21,127.835,128.155,1290800000.0
2008-12-19 02:55:00,128.17,128.17,127.73,127.78,1574200000.0
2008-12-19 03:00:00,127.795,127.845,127.57,127.64,1306200000.0
2008-12-19 03:05:00,127.64,127.65,127.16,127.4,1461200000.0
2008-12-19 03:10:00,127.39,127.48,127.26,127.285,1353800001.0
2008-12-19 03:15:00,127.295,127.53,127.195,127.5,1113600000.0
2008-12-19 03:20:00,127.5,127.5,127.245,127.38,976599992.0
2008-12-19 03:25:00,127.385,127.58,127.335,127.54,1223800000.0
2008-12-19 03:30:00,127.55,127.65,127.535,127.56,757600000.0
2008-12-19 03:35:00,127.56,127.575,127.27,127.32,935400000.0
2008-12-19 03:40:00,127.315,127.425,127.2,127.295,1164200000.0
2008-12-19 03:45:00,127.295,127.39,127.29,127.32,1025800000.0
2008-12-19 03:50:00,127.315,127.435,127.305,127.37,1617599999.0
2008-12-19 03:55:00,127.36,127.39,127.225,127.34,2020600003.0
2008-12-19 04:00:00,127.34,127.46,127.3,127.405,1347399999.0
2008-12-19 04:05:00,127.405,127.585,127.38,127.525,1411000000.0
2008-12-19 04:10:00,127.515,127.625,127.245,127.275,1910799999.0
2008-12-19 04:15:00,127.275,127.34,127.26,127.265,984000000.0
2008-12-19 04:20:00,127.265,127.36,127.265,127.35,675800000.0
2008-12-19 04:25:00,127.35,127.385,127.15,127.175,1098400001.0
2008-12-19 04:30:00,127.18,127.415,127.165,127.415,1002600000.0
2008-12-19 04:35:00,127.405,127.415,127.26,127.35,1603799998.0
2008-12-19 04:40:00,127.35,127.435,127.31,127.365,738399999.0
2008-12-19 04:45:00,127.365,127.455,127.345,127.415,703600000.0
2008-12-19 04:50:00,127.415,127.465,127.38,127.46,411400000.0
2008-12-19 04:55:00,127.445,127.475,127.4,127.405,1085000001.0
2008-12-19 05:00:00,127.405,127.465,127.315,127.375,1549599999.0
2008-12-19 05:05:00,127.38,127.44,127.35,127.395,852800000.0
2008-12-19 05:10:00,127.395,127.46,127.365,127.445,1483199990.0
2008-12-19 05:15:00,127.445,127.495,127.415,127.49,706200000.0
2008-12-19 05:20:00,127.475,127.475,127.395,127.45,811000000.0
2008-12-19 05:25:00,127.45,127.465,127.415,127.45,671400000.0
2008-12-19 05:30:00,127.45,127.465,127.28,127.31,490800000.0
2008-12-19 05:35:00,127.31,127.385,127.28,127.31,1101999998.0
2008-12-19 05:40:00,127.3,127.345,127.265,127.275,785000000.0
2008-12-19 05:45:00,127.275,127.42,127.24,127.355,1011799999.0
2008-12-19 05:50:00,127.36,127.385,127.305,127.335,944000000.0
2008-12-19 05:55:00,127.335,127.375,127.335,127.355,277000000.0
2008-12-19 06:00:00,127.345,127.435,127.345,127.435,797600001.0
2008-12-19 06:05:00,127.435,127.545,127.41,127.54,583199999.0
2008-12-19 06:10:00,127.545,127.64,127.515,127.55,2358399987.0
2008-12-19 06:15:00,127.55,127.57,127.39,127.445,1876599998.0
2008-12-19 06:20:00,127.445,127.445,127.17,127.175,3000599997.0
2008-12-19 06:25:00,127.175,127.33,127.145,127.265,1866200003.0
2008-12-19 06:30:00,127.295,127.36,127.23,127.345,1510199997.0
2008-12-19 06:35:00,127.345,127.365,127.315,127.345,1048999998.0
2008-12-19 06:40:00,127.34,127.365,127.28,127.355,662199997.0
2008-12-19 06:45:00,127.35,127.36,127.275,127.28,635799998.0
2008-12-19 06:50:00,127.28,127.36,127.255,127.305,1404599982.0
2008-12-19 06:55:00,127.265,127.315,127.19,127.295,1101799995.0
2008-12-19 07:00:00,127.295,127.355,127.295,127.34,1125199986.0
2008-12-19 07:05:00,127.35,127.965,127.34,127.925,4171999988.0
2008-12-19 07:10:00,127.945,128.19,127.795,127.935,3160400001.0
2008-12-19 07:15:00,127.935,128.17,127.89,127.945,3100199989.0
2008-12-19 07:20:00,127.955,128.01,127.755,127.815,2725199991.0
2008-12-19 07:25:00,127.815,127.815,127.485,127.58,2322999993.0
2008-12-19 07:30:00,127.58,127.665,127.57,127.605,2201399989.0
2008-12-19 07:35:00,127.605,127.635,126.64,127.42,5192799994.0
2008-12-19 07:40:00,127.41,127.42,126.95,126.98,2952300001.0
2008-12-19 07:45:00,126.98,127.08,126.87,127.07,3505799970.0
2008-12-19 07:50:00,127.07,127.3,126.9,127.22,3022399998.0
2008-12-19 07:55:00,127.22,127.22,127.16,127.18,1630999995.0
2008-12-19 08:00:00,127.185,127.35,127.11,127.335,2508999996.0
2008-12-19 08:05:00,127.335,127.395,127.22,127.28,1161999998.0
2008-12-19 08:10:00,127.28,127.39,127.275,127.305,1196999993.0
2008-12-19 08:15:00,127.295,127.295,127.2,127.205,2108999997.0
2008-12-19 08:20:00,127.2,127.245,127.195,127.205,742199996.0
2008-12-19 08:25:00,127.205,127.39,126.88,126.88,2495199993.0
2008-12-19 08:30:00,126.845,126.87,126.69,126.7,2100599992.0
2008-12-19 08:35:00,126.71,126.73,126.545,126.65,2741599992.0
2008-12-19 08:40:00,126.65,126.67,126.475,126.645,2471800000.0
2008-12-19 08:45:00,126.645,126.78,126.6,126.725,2439800000.0
2008-12-19 08:50:00,126.73,127.0,126.695,126.98,1812399993.0
2008-12-19 08:55:00,126.985,127.015,126.85,126.88,1688799997.0
2008-12-19 09:00:00,126.88,127.04,126.87,127.0,1428799999.0
2008-12-19 09:05:00,127.005,127.26,127.0,127.195,2545600000.0
2008-12-19 09:10:00,127.19,127.27,126.93,127.03,2194000000.0
2008-12-19 09:15:00,127.025,127.12,126.965,127.065,1916599997.0
2008-12-19 09:20:00,127.065,127.24,127.0,127.055,1600600001.0
2008-12-19 09:25:00,127.05,127.17,126.91,127.17,1723199999.0
2008-12-19 09:30:00,127.185,127.225,126.94,126.955,1515399999.0
2008-12-19 09:35:00,126.965,127.01,126.795,126.81,1525599999.0
2008-12-19 09:40:00,126.815,126.94,126.755,126.84,1202800000.0
2008-12-19 09:45:00,126.855,126.99,126.62,126.675,1628200000.0
2008-12-19 09:50:00,126.685,126.825,126.62,126.795,1480000001.0
2008-12-19 09:55:00,126.795,126.895,126.685,126.885,1564600000.0
2008-12-19 10:00:00,126.885,126.885,126.375,126.375,2232400002.0
2008-12-19 10:05:00,126.375,126.445,126.195,126.32,3530199994.0
2008-12-19 10:10:00,126.32,126.425,126.28,126.34,2220200001.0
2008-12-19 10:15:00,126.35,126.395,126.295,126.305,2095200003.0
2008-12-19 10:20:00,126.305,126.39,126.12,126.235,2858600000.0
2008-12-19 10:25:00,126.24,126.435,126.24,126.385,3007199998.0
2008-12-19 10:30:00,126.385,126.41,126.26,126.405,2239200004.0
2008-12-19 10:35:00,126.405,126.42,126.3,126.325,2236399999.0
2008-12-19 10:40:00,126.33,126.385,126.225,126.23,1715400005.0
2008-12-19 10:45:00,126.23,126.23,125.2,125.48,2210200000.0
2008-12-19 10:50:00,125.48,125.585,125.27,125.37,1856200001.0
2008-12-19 10:55:00,125.37,125.475,125.08,125.095,2461999998.0
2008-12-19 11:00:00,125.1,125.15,124.585,124.605,2252399996.0
2008-12-19 11:05:00,124.615,124.71,124.435,124.68,2054400001.0
2008-12-19 11:10:00,124.68,124.78,124.57,124.73,1926000004.0
2008-12-19 11:15:00,124.695,124.855,124.62,124.765,2211800001.0
2008-12-19 11:20:00,124.75,125.005,124.73,124.98,1824200001.0
2008-12-19 11:25:00,124.985,125.03,124.705,124.905,2609600002.0
2008-12-19 11:30:00,124.905,124.97,124.675,124.685,1922599999.0
2008-12-19 11:35:00,124.69,124.875,124.69,124.87,1635400000.0
2008-12-19 11:40:00,124.865,125.315,124.865,125.115,2442600006.0
2008-12-19 11:45:00,125.1,125.365,125.09,125.345,1584800001.0
2008-12-19 11:50:00,125.345,125.355,125.0,125.125,1666400000.0
2008-12-19 11:55:00,125.125,125.37,124.84,124.89,2056599995.0
2008-12-19 12:00:00,124.9,124.955,124.805,124.945,1596600000.0
2008-12-19 12:05:00,124.945,124.98,124.635,124.755,1763600000.0
2008-12-19 12:10:00,124.735,125.06,124.69,124.855,1805800000.0
2008-12-19 12:15:00,124.855,124.96,124.78,124.845,1155799999.0
2008-12-19 12:20:00,124.84,124.875,124.37,124.505,1907200000.0
2008-12-19 12:25:00,124.5,124.745,124.5,124.68,1500400000.0
2008-12-19 12:30:00,124.68,124.685,124.54,124.625,1336000000.0
2008-12-19 12:35:00,124.635,124.69,124.555,124.625,1437400003.0
2008-12-19 12:40:00,124.625,124.695,124.48,124.53,1424199999.0
2008-12-19 12:45:00,124.53,124.615,124.52,124.615,1490600000.0
2008-12-19 12:50:00,124.605,124.68,124.555,124.595,1854800000.0
2008-12-19 12:55:00,124.595,124.725,124.545,124.715,1555800000.0
2008-12-19 13:00:00,124.72,124.795,124.63,124.695,1813799999.0
2008-12-19 13:05:00,124.7,124.73,124.585,124.64,2450000000.0
2008-12-19 13:10:00,124.63,124.65,124.425,124.54,2114300000.0
2008-12-19 13:15:00,124.56,124.625,124.53,124.54,1413800000.0
2008-12-19 13:20:00,124.53,124.54,124.44,124.5,1421200003.0
2008-12-19 13:25:00,124.495,124.6,124.44,124.57,1378400000.0
2008-12-19 13:30:00,124.565,124.62,124.53,124.6,1646800000.0
2008-12-19 13:35:00,124.605,124.71,124.59,124.645,1803000001.0
2008-12-19 13:40:00,124.65,124.74,124.635,124.65,1622800000.0
2008-12-19 13:45:00,124.645,124.75,124.62,124.715,1330400001.0
2008-12-19 13:50:00,124.705,124.76,124.645,124.71,2063200000.0
2008-12-19 13:55:00,124.71,124.73,124.495,124.69,2287200001.0
2008-12-19 14:00:00,124.73,124.84,124.475,124.565,3092200002.0
2008-12-19 14:05:00,124.56,124.72,124.535,124.68,2929400001.0
2008-12-19 14:10:00,124.68,124.895,124.63,124.815,2949200001.0
2008-12-19 14:15:00,124.82,124.98,124.645,124.955,3449200003.0
2008-12-19 14:20:00,124.965,124.97,124.83,124.855,2886400001.0
2008-12-19 14:25:00,124.855,124.98,124.83,124.91,2329000004.0
2008-12-19 14:30:00,124.91,125.055,124.905,125.0,1847399999.0
2008-12-19 14:35:00,125.01,125.01,124.875,124.905,1976500001.0
2008-12-19 14:40:00,124.895,124.9,124.755,124.785,2011400000.0
2008-12-19 14:45:00,124.785,124.855,124.545,124.6,1475400000.0
2008-12-19 14:50:00,124.6,124.925,124.6,124.85,2137999999.0
2008-12-19 14:55:00,124.85,125.01,124.83,124.9,2854399999.0
2008-12-19 15:00:00,124.915,124.98,124.795,124.795,2515200000.0
2008-12-19 15:05:00,124.805,124.805,124.605,124.63,2677200008.0
2008-12-19 15:10:00,124.635,124.81,124.565,124.69,2984800010.0
2008-12-19 15:15:00,124.695,124.75,124.52,124.63,3123400000.0
2008-12-19 15:20:00,124.63,124.765,124.495,124.605,2835000005.0
2008-12-19 15:25:00,124.605,124.71,124.42,124.51,2866600002.0
2008-12-19 15:30:00,124.51,124.555,124.395,124.545,1744400000.0
2008-12-19 15:35:00,124.545,124.64,124.52,124.56,1293200000.0
2008-12-19 15:40:00,124.56,124.8,124.545,124.765,1430600000.0
2008-12-19 15:45:00,124.765,125.12,124.68,125.045,2464800000.0
2008-12-19 15:50:00,125.045,125.32,124.985,125.065,2534400001.0
2008-12-19 15:55:00,125.055,125.08,124.82,124.91,2188400001.0
2008-12-19 16:00:00,124.915,125.025,124.695,124.815,2232900000.0
2008-12-19 16:05:00,124.83,124.95,124.79,124.905,2048799999.0
2008-12-19 16:10:00,124.91,124.92,124.705,124.73,2229000000.0
2008-12-19 16:15:00,124.74,124.95,124.74,124.945,1999000000.0
2008-12-19 16:20:00,124.945,125.09,124.89,125.04,1466200002.0
2008-12-19 16:25:00,125.04,125.075,124.82,124.91,1905400000.0
2008-12-19 16:30:00,124.9,124.96,124.71,124.745,1979400000.0
2008-12-19 16:35:00,124.735,124.785,124.625,124.7,1562800000.0
2008-12-19 16:40:00,124.7,124.81,124.485,124.805,1788800001.0
2008-12-19 16:45:00,124.805,124.975,124.475,124.545,2523799999.0
2008-12-19 16:50:00,124.545,124.555,123.835,123.835,2982399997.0
2008-12-19 16:55:00,123.835,124.1,123.75,123.955,2000199997.0
2008-12-19 17:00:00,123.94,124.345,123.835,124.195,2309900000.0
2008-12-19 17:05:00,124.19,124.215,124.095,124.2,2154400000.0
2008-12-19 17:10:00,124.205,124.46,124.185,124.43,1561600000.0
2008-12-19 17:15:00,124.425,124.43,124.295,124.305,1668200000.0
2008-12-19 17:20:00,124.305,124.43,124.265,124.3,1953400000.0
2008-12-19 17:25:00,124.3,124.42,124.255,124.27,1395800000.0
2008-12-19 17:30:00,124.27,124.42,124.245,124.28,1427400001.0
2008-12-19 17:35:00,124.24,124.31,124.16,124.285,1381200000.0
2008-12-19 17:40:00,124.285,124.45,124.18,124.33,1534600000.0
2008-12-19 17:45:00,124.33,124.65,124.33,124.605,1742600000.0
2008-12-19 17:50:00,124.6,124.715,124.59,124.62,1916400000.0
2008-12-19 17:55:00,124.62,124.735,124.425,124.72,1936800000.0
2008-12-19 18:00:00,124.72,124.74,124.59,124.69,2510800006.0
2008-12-19 18:05:00,124.68,124.695,124.24,124.3,2299700001.0
2008-12-19 18:10:00,124.3,124.49,124.3,124.43,1881400000.0
2008-12-19 18:15:00,124.43,124.535,124.33,124.465,2542599999.0
2008-12-19 18:20:00,124.47,124.59,124.41,124.425,2627599999.0
2008-12-19 18:25:00,124.41,124.415,124.155,124.275,2664000001.0
2008-12-19 18:30:00,124.275,124.36,124.085,124.205,3313400003.0
2008-12-19 18:35:00,124.2,124.305,123.945,124.18,2592100005.0
2008-12-19 18:40:00,124.175,124.31,124.16,124.305,2216000000.0
2008-12-19 18:45:00,124.3,124.32,124.105,124.275,1681000001.0
2008-12-19 18:50:00,124.27,124.35,124.22,124.32,1722199999.0
2008-12-19 18:55:00,124.325,124.35,124.05,124.16,1564799999.0
2008-12-19 19:00:00,124.16,124.335,124.155,124.165,2159999999.0
2008-12-19 19:05:00,124.18,124.295,124.0,124.005,2156200001.0
2008-12-19 19:10:00,124.0,124.245,124.0,124.245,2136600000.0
2008-12-19 19:15:00,124.245,124.245,124.035,124.04,1716400000.0
2008-12-19 19:20:00,124.045,124.19,124.015,124.145,2008000000.0
2008-12-19 19:25:00,124.145,124.18,123.995,124.135,1969200000.0
2008-12-19 19:30:00,124.13,124.17,124.08,124.15,1235800000.0
2008-12-19 19:35:00,124.15,124.305,124.065,124.29,1887200000.0
2008-12-19 19:40:00,124.29,124.395,124.245,124.26,1749200000.0
2008-12-19 19:45:00,124.26,124.28,124.01,124.03,1374799998.0
2008-12-19 19:50:00,124.015,124.06,123.825,124.055,2854599999.0
2008-12-19 19:55:00,124.07,124.42,123.98,124.42,1473200002.0
2008-12-19 20:00:00,124.42,124.43,124.11,124.125,1854599998.0
2008-12-19 20:05:00,124.125,124.295,124.05,124.275,2465800000.0
2008-12-19 20:10:00,124.27,124.395,124.255,124.31,2494400000.0
2008-12-19 20:15:00,124.295,124.34,124.215,124.245,2032600000.0
2008-12-19 20:20:00,124.245,124.325,124.21,124.22,1836200000.0
2008-12-19 20:25:00,124.22,124.22,124.06,124.13,1046600000.0
2008-12-19 20:30:00,124.13,124.205,124.025,124.065,2878200001.0
2008-12-19 20:35:00,124.065,124.08,123.95,123.98,2648000001.0
2008-12-19 20:40:00,123.98,124.035,123.91,123.955,2050000000.0
2008-12-19 20:45:00,123.945,123.995,123.83,123.905,2842400000.0
2008-12-19 20:50:00,123.905,124.085,123.83,124.085,2886200001.0
2008-12-19 20:55:00,124.085,124.3,124.035,124.28,2850200000.0
2008-12-19 21:00:00,124.28,124.38,124.205,124.28,2270600000.0
2008-12-19 21:05:00,124.28,124.315,124.075,124.305,2899000000.0
2008-12-19 21:10:00,124.305,124.365,124.24,124.35,1833800000.0
2008-12-19 21:15:00,124.34,124.415,124.325,124.37,1803400000.0
2008-12-19 21:20:00,124.375,124.375,124.135,124.245,2583800000.0
2008-12-19 21:25:00,124.25,124.315,124.19,124.29,1940800000.0
2008-12-19 21:30:00,124.29,124.33,124.25,124.295,1899199998.0
2008-12-19 21:35:00,124.29,124.37,124.245,124.335,1771999997.0
2008-12-19 21:40:00,124.335,124.45,124.19,124.2,2006999994.0
2008-12-19 21:45:00,124.2,124.225,124.125,124.19,1450400000.0
2008-12-19 21:50:00,124.19,124.215,124.08,124.14,829000000.0
2008-12-19 21:55:00,124.095,124.275,124.095,124.19,849800000.0
2008-12-19 22:00:00,124.195,124.22,124.13,124.205,1496400000.0
2008-12-19 22:05:00,124.195,124.25,124.125,124.16,1363599999.0
2008-12-19 22:10:00,124.17,124.17,124.145,124.15,1156000000.0
2008-12-19 22:15:00,124.155,124.155,123.8,123.96,1882000000.0
2008-12-19 22:20:00,123.97,123.98,123.91,123.935,2128800000.0
2008-12-19 22:25:00,123.94,123.995,123.86,123.86,2678999998.0
2008-12-19 22:30:00,123.86,123.875,123.685,123.72,1697799995.0
2008-12-19 22:35:00,123.72,123.845,123.715,123.845,1461799997.0
2008-12-19 22:40:00,123.855,123.99,123.84,123.92,1169399999.0
2008-12-19 22:45:00,123.925,123.93,123.7,123.715,2132100000.0
2008-12-19 22:50:00,123.72,123.955,123.7,123.94,1517399998.0
2008-12-19 22:55:00,123.94,124.04,123.86,124.02,1378400000.0
2008-12-19 23:00:00,124.01,124.04,123.925,123.94,1033000000.0
2008-12-19 23:05:00,123.94,123.97,123.935,123.945,939200000.0
2008-12-19 23:10:00,123.945,124.065,123.94,124.05,1078400000.0
2008-12-19 23:15:00,124.05,124.17,124.02,124.14,1236800003.0
2008-12-19 23:20:00,124.13,124.17,124.085,124.145,1048200000.0
2008-12-19 23:25:00,124.14,124.18,124.085,124.085,1603799999.0
2008-12-19 23:30:00,124.12,124.305,124.06,124.295,1199600002.0
2008-12-19 23:35:00,124.32,124.325,124.23,124.295,850800000.0
2008-12-19 23:40:00,124.29,124.355,124.26,124.305,640600000.0
2008-12-19 23:45:00,124.315,124.405,124.295,124.37,1132400000.0
2008-12-19 23:50:00,124.385,124.395,124.295,124.355,555200000.0
2008-12-19 23:55:00,124.38,124.39,124.125,124.21,974000000.0
2008-12-22 00:00:00,124.135,124.135,124.005,124.02,380000000.0
2008-12-22 00:05:00,124.02,124.29,123.995,124.0,244000000.0
2008-12-22 00:10:00,124.0,124.065,123.975,124.065,1085600016.0
2008-12-22 00:15:00,124.06,124.14,124.06,124.115,280000005.0
2008-12-22 00:20:00,124.125,124.13,124.09,124.12,181600007.0
2008-12-22 00:25:00,124.13,124.175,124.09,124.165,707200004.0
2008-12-22 00:30:00,124.17,124.5,124.085,124.245,203200000.0
2008-12-22 00:35:00,124.52,124.52,124.23,124.23,208800000.0
2008-12-22 00:40:00,124.51,124.58,124.22,124.58,160000000.0
2008-12-22 00:45:00,124.22,124.23,124.205,124.21,163200000.0
2008-12-22 00:50:00,124.21,124.8,124.205,124.215,171600000.0
2008-12-22 00:55:00,124.215,124.27,124.175,124.265,810400000.0
2008-12-22 01:00:00,124.26,124.28,124.255,124.275,232000000.0
2008-12-22 01:05:00,125.01,125.23,124.255,124.275,195000000.0
2008-12-22 01:10:00,125.14,125.39,124.265,124.265,154800000.0
2008-12-22 01:15:00,124.275,124.375,124.265,124.365,369800000.0
2008-12-22 01:20:00,124.365,124.43,124.34,124.43,578800000.0
2008-12-22 01:25:00,124.43,124.515,124.41,124.51,957799999.0
2008-12-22 01:30:00,124.51,124.565,124.46,124.565,323200000.0
2008-12-22 01:35:00,124.565,124.565,124.49,124.515,196200000.0
2008-12-22 01:40:00,124.52,124.58,124.51,124.58,621400000.0
2008-12-22 01:45:00,124.58,124.675,124.58,124.67,1090400000.0
2008-12-22 01:50:00,124.665,125.005,124.66,124.985,1621600001.0
2008-12-22 01:55:00,124.99,125.07,124.94,125.065,520800000.0
2008-12-22 02:00:00,125.065,125.21,125.0,125.02,922499999.0
2008-12-22 02:05:00,125.025,125.22,125.015,125.145,1189200001.0
2008-12-22 02:10:00,125.15,125.405,125.135,125.39,1192000000.0
2008-12-22 02:15:00,125.39,125.54,125.285,125.5,1152600000.0
2008-12-22 02:20:00,125.5,125.75,125.335,125.75,1080200000.0
2008-12-22 02:25:00,125.74,125.84,125.69,125.79,1502200000.0
2008-12-22 02:30:00,125.8,126.025,125.79,125.89,990800000.0
2008-12-22 02:35:00,125.89,125.89,125.635,125.67,1120800000.0
2008-12-22 02:40:00,125.67,125.81,125.6,125.81,750000000.0
2008-12-22 02:45:00,125.81,125.95,125.805,125.945,1194200000.0
2008-12-22 02:50:00,125.94,125.95,125.815,125.855,1139600000.0
2008-12-22 02:55:00,125.87,126.05,125.83,125.975,1410400000.0
2008-12-22 03:00:00,125.965,126.125,125.965,126.03,1351600002.0
2008-12-22 03:05:00,126.03,126.075,126.015,126.065,277200000.0
2008-12-22 03:10:00,126.065,126.065,125.98,126.01,442200001.0
2008-12-22 03:15:00,126.015,126.015,125.75,125.765,2112800001.0
2008-12-22 03:20:00,125.77,125.78,125.51,125.545,2426000005.0
2008-12-22 03:25:00,125.545,125.775,125.52,125.755,1751600000.0
2008-12-22 03:30:00,125.755,125.805,125.695,125.7,1041800000.0
2008-12-22 03:35:00,125.7,125.76,125.69,125.705,606600000.0
2008-12-22 03:40:00,125.705,125.705,125.63,125.63,1287000000.0
2008-12-22 03:45:00,125.585,125.62,125.585,125.62,455600000.0
2008-12-22 03:50:00,125.62,125.625,125.545,125.55,1137799998.0
2008-12-22 03:55:00,125.55,125.58,125.515,125.54,924800000.0
2008-12-22 04:00:00,125.515,125.59,125.42,125.54,2555599995.0
2008-12-22 04:05:00,125.54,125.57,125.425,125.47,2205199992.0
2008-12-22 04:10:00,125.47,125.57,125.47,125.545,1749400001.0
2008-12-22 04:15:00,125.55,125.68,125.55,125.66,1953999997.0
2008-12-22 04:20:00,125.66,125.82,125.66,125.805,2271999996.0
2008-12-22 04:25:00,125.795,125.88,125.705,125.84,2863400009.0
2008-12-22 04:30:00,125.84,125.88,125.765,125.81,1901199998.0
2008-12-22 04:35:00,125.81,125.81,125.66,125.68,1027400000.0
2008-12-22 04:40:00,125.68,125.845,125.675,125.77,1293799992.0
2008-12-22 04:45:00,125.77,125.825,125.77,125.795,3007999895.0
2008-12-22 04:50:00,125.795,125.845,125.74,125.81,1533600001.0
2008-12-22 04:55:00,125.81,125.86,125.78,125.85,1643399998.0
2008-12-22 05:00:00,125.845,125.875,125.75,125.765,1612399999.0
2008-12-22 05:05:00,125.775,125.82,125.765,125.77,1438599999.0
2008-12-22 05:10:00,125.775,125.78,125.71,125.775,1778799991.0
2008-12-22 05:15:00,125.77,125.885,125.77,125.795,2378999995.0
2008-12-22 05:20:00,125.805,125.815,125.745,125.81,854999998.0
2008-12-22 05:25:00,125.81,125.915,125.795,125.845,1973600002.0
2008-12-22 05:30:00,125.85,125.955,125.81,125.89,2326800001.0
2008-12-22 05:35:00,125.89,125.92,125.855,125.89,1312399999.0
2008-12-22 05:40:00,125.9,125.935,125.885,125.935,819999998.0
2008-12-22 05:45:00,125.935,125.965,125.905,125.94,2026600000.0
2008-12-22 05:50:00,125.935,125.955,125.875,125.92,819200000.0
2008-12-22 05:55:00,125.925,125.96,125.895,125.945,1638000001.0
2008-12-22 06:00:00,125.945,125.96,125.9,125.96,845999998.0
2008-12-22 06:05:00,125.965,126.01,125.945,125.98,1359800000.0
2008-12-22 06:10:00,125.985,126.005,125.895,125.905,1097400001.0
2008-12-22 06:15:00,125.905,125.905,125.71,125.76,1476999999.0
2008-12-22 06:20:00,125.735,125.81,125.73,125.8,1859800000.0
2008-12-22 06:25:00,125.775,125.905,125.765,125.835,1099600008.0
2008-12-22 06:30:00,125.815,125.895,125.72,125.75,2127999998.0
2008-12-22 06:35:00,125.75,125.75,125.56,125.7,2535599997.0
2008-12-22 06:40:00,125.7,125.765,125.695,125.74,1430800002.0
2008-12-22 06:45:00,125.74,125.765,125.69,125.765,1117400000.0
2008-12-22 06:50:00,125.765,125.78,125.705,125.72,1566800000.0
2008-12-22 06:55:00,125.715,125.735,125.69,125.735,862799993.0
2008-12-22 07:00:00,125.74,125.77,125.7,125.71,714200000.0
2008-12-22 07:05:00,125.705,125.735,125.695,125.72,1079200000.0
2008-12-22 07:10:00,125.725,125.78,125.72,125.765,954200002.0
2008-12-22 07:15:00,125.765,125.9,125.75,125.805,3113399999.0
2008-12-22 07:20:00,125.805,125.875,125.79,125.81,1634999999.0
2008-12-22 07:25:00,125.81,125.89,125.775,125.87,2169999998.0
2008-12-22 07:30:00,125.875,125.885,125.725,125.815,3437000000.0
2008-12-22 07:35:00,125.81,125.95,125.775,125.895,2784799999.0
2008-12-22 07:40:00,125.895,125.93,125.79,125.8,2525399995.0
2008-12-22 07:45:00,125.795,125.89,125.735,125.855,2192999999.0
2008-12-22 07:50:00,125.85,125.87,125.795,125.865,1160999998.0
2008-12-22 07:55:00,125.875,125.905,125.84,125.89,1920399999.0
2008-12-22 08:00:00,125.89,125.89,125.75,125.815,2014199998.0
2008-12-22 08:05:00,125.81,125.86,125.81,125.85,945600001.0
2008-12-22 08:10:00,125.855,125.89,125.72,125.74,1568000000.0
2008-12-22 08:15:00,125.745,125.855,125.73,125.845,2172799996.0
2008-12-22 08:20:00,125.855,125.88,125.815,125.825,1712199991.0
2008-12-22 08:25:00,125.825,125.93,125.815,125.915,2207599999.0
2008-12-22 08:30:00,125.92,125.93,125.765,125.775,2541800000.0
2008-12-22 08:35:00,125.775,125.825,125.72,125.815,1602199997.0
2008-12-22 08:40:00,125.8,125.86,125.735,125.775,1761599998.0
2008-12-22 08:45:00,125.79,125.87,125.775,125.82,1600399999.0
2008-12-22 08:50:00,125.815,125.87,125.765,125.825,1717399998.0
2008-12-22 08:55:00,125.825,125.85,125.78,125.815,1910800000.0
2008-12-22 09:00:00,125.82,125.92,125.775,125.86,1730100000.0
2008-12-22 09:05:00,125.855,125.93,125.825,125.905,946600001.0
2008-12-22 09:10:00,125.915,125.95,125.82,125.82,1768000001.0
2008-12-22 09:15:00,125.825,125.91,125.775,125.83,1518400000.0
2008-12-22 09:20:00,125.83,125.91,125.83,125.91,1145000002.0
2008-12-22 09:25:00,125.91,126.085,125.89,126.035,1985600004.0
2008-12-22 09:30:00,126.035,126.3,126.0,126.19,2235200001.0
2008-12-22 09:35:00,126.19,126.32,126.125,126.25,3010800005.0
2008-12-22 09:40:00,126.255,126.37,126.16,126.325,2298800000.0
2008-12-22 09:45:00,126.32,126.525,126.275,126.425,2954400002.0
2008-12-22 09:50:00,126.42,126.45,126.225,126.26,2523599998.0
2008-12-22 09:55:00,126.26,126.295,126.12,126.23,2462000001.0
2008-12-22 10:00:00,126.22,126.385,126.2,126.255,3655450000.0
2008-12-22 10:05:00,126.255,126.355,126.125,126.275,2398528980.0
2008-12-22 10:10:00,126.275,126.43,126.235,126.385,2283400001.0
2008-12-22 10:15:00,126.385,126.385,126.105,126.315,3400399999.0
2008-12-22 10:20:00,126.315,126.37,126.235,126.295,3092200000.0
2008-12-22 10:25:00,126.295,126.415,126.275,126.37,2698800000.0
2008-12-22 10:30:00,126.37,126.38,126.29,126.31,2986599999.0
2008-12-22 10:35:00,126.305,126.305,125.975,126.0,2186000002.0
2008-12-22 10:40:00,126.01,126.075,125.93,125.99,3464999997.0
2008-12-22 10:45:00,125.99,126.17,125.97,126.11,3379199999.0
2008-12-22 10:50:00,126.11,126.12,126.035,126.05,2109400019.0
2008-12-22 10:55:00,126.05,126.115,125.985,126.05,2619800002.0
2008-12-22 11:00:00,126.06,126.165,125.995,126.13,2795000002.0
2008-12-22 11:05:00,126.125,126.235,126.12,126.21,3029599999.0
2008-12-22 11:10:00,126.205,126.305,126.175,126.23,2266000001.0
2008-12-22 11:15:00,126.23,126.28,126.07,126.265,2004599999.0
2008-12-22 11:20:00,126.265,126.33,126.23,126.3,1969399999.0
2008-12-22 11:25:00,126.3,126.32,126.255,126.305,1152400000.0
2008-12-22 11:30:00,126.305,126.425,126.285,126.37,2099200000.0
2008-12-22 11:35:00,126.37,126.425,126.235,126.325,2224399998.0
2008-12-22 11:40:00,126.325,126.465,126.315,126.445,1809000000.0
2008-12-22 11:45:00,126.44,126.47,126.325,126.36,1557600000.0
2008-12-22 11:50:00,126.36,126.54,126.36,126.535,2158799999.0
2008-12-22 11:55:00,126.535,126.6,126.47,126.555,2406900002.0
2008-12-22 12:00:00,126.555,126.555,126.345,126.42,2555600003.0
2008-12-22 12:05:00,126.42,126.43,126.22,126.275,2848600003.0
2008-12-22 12:10:00,126.275,126.345,126.23,126.27,2655999998.0
2008-12-22 12:15:00,126.275,126.38,126.11,126.11,3132400002.0
2008-12-22 12:20:00,126.12,126.25,126.04,126.055,2278700005.0
2008-12-22 12:25:00,126.055,126.175,126.045,126.12,2355599999.0
2008-12-22 12:30:00,126.12,126.145,126.07,126.08,1169400001.0
2008-12-22 12:35:00,126.08,126.12,125.72,125.72,1799600001.0
2008-12-22 12:40:00,125.72,126.145,125.72,126.11,3334300003.0
2008-12-22 12:45:00,126.11,126.255,125.99,126.015,4293800004.0
2008-12-22 12:50:00,126.015,126.015,125.79,125.855,3778800005.0
2008-12-22 12:55:00,125.855,125.91,125.595,125.715,2810400007.0
2008-12-22 13:00:00,125.71,125.835,125.67,125.825,2319200003.0
2008-12-22 13:05:00,125.825,125.995,125.82,125.86,3001000002.0
2008-12-22 13:10:00,125.86,125.98,125.775,125.845,2914600000.0
2008-12-22 13:15:00,125.845,125.845,125.65,125.68,2288200000.0
2008-12-22 13:20:00,125.68,125.83,125.68,125.715,2517200001.0
2008-12-22 13:25:00,125.72,125.775,125.67,125.76,2386999999.0
2008-12-22 13:30:00,125.76,125.76,125.48,125.495,3847600001.0
2008-12-22 13:35:00,125.495,125.675,125.29,125.655,4556400002.0
2008-12-22 13:40:00,125.67,126.105,125.615,126.03,2760599998.0
2008-12-22 13:45:00,126.035,126.055,125.645,125.755,1655800000.0
2008-12-22 13:50:00,125.77,125.83,125.695,125.75,2136799999.0
2008-12-22 13:55:00,125.75,125.825,125.695,125.7,1796599998.0
2008-12-22 14:00:00,125.71,125.84,125.71,125.78,2589000001.0
2008-12-22 14:05:00,125.785,125.87,125.615,125.745,2564599999.0
2008-12-22 14:10:00,125.735,125.765,125.29,125.53,3334200002.0
2008-12-22 14:15:00,125.52,125.56,125.345,125.55,2242000000.0
2008-12-22 14:20:00,125.55,125.58,125.405,125.41,2430799999.0
2008-12-22 14:25:00,125.41,125.655,125.41,125.64,2540800000.0
2008-12-22 14:30:00,125.64,125.855,125.59,125.855,2845199999.0
2008-12-22 14:35:00,125.86,125.93,125.815,125.875,2317000002.0
2008-12-22 14:40:00,125.88,126.025,125.785,125.815,3804199999.0
2008-12-22 14:45:00,125.815,125.875,125.805,125.805,2731200016.0
2008-12-22 14:50:00,125.805,125.815,125.72,125.745,1572400000.0
2008-12-22 14:55:00,125.75,125.77,125.64,125.665,3263199999.0
2008-12-22 15:00:00,125.665,125.785,125.65,125.7,3024600000.0
2008-12-22 15:05:00,125.695,125.77,125.63,125.64,1589400000.0
2008-12-22 15:10:00,125.64,125.705,125.53,125.615,1500000000.0
2008-12-22 15:15:00,125.615,125.715,125.58,125.705,1654600001.0
2008-12-22 15:20:00,125.705,125.765,125.655,125.72,3334000009.0
2008-12-22 15:25:00,125.72,125.83,125.675,125.695,2586600001.0
2008-12-22 15:30:00,125.695,125.745,125.53,125.715,2911400000.0
2008-12-22 15:35:00,125.715,125.845,125.61,125.82,2474400001.0
2008-12-22 15:40:00,125.82,125.83,125.605,125.625,3234800006.0
2008-12-22 15:45:00,125.625,125.655,125.455,125.575,3501000010.0
2008-12-22 15:50:00,125.57,125.825,125.54,125.715,3076600001.0
2008-12-22 15:55:00,125.725,125.73,125.44,125.6,3780800005.0
2008-12-22 16:00:00,125.6,125.725,125.595,125.685,2383400004.0
2008-12-22 16:05:00,125.685,125.755,125.545,125.605,1990600000.0
2008-12-22 16:10:00,125.605,125.665,125.56,125.665,1376400000.0
2008-12-22 16:15:00,125.665,125.665,125.425,125.435,1992200002.0
2008-12-22 16:20:00,125.435,125.53,125.43,125.505,1616800007.0
2008-12-22 16:25:00,125.5,125.58,125.435,125.47,1894200001.0
2008-12-22 16:30:00,125.475,125.645,125.46,125.57,2619800010.0
2008-12-22 16:35:00,125.565,125.62,125.525,125.575,1777800001.0
2008-12-22 16:40:00,125.57,125.575,125.43,125.445,1800800002.0
2008-12-22 16:45:00,125.445,125.65,125.425,125.59,1963399999.0
2008-12-22 16:50:00,125.59,125.625,125.485,125.535,2192600000.0
2008-12-22 16:55:00,125.535,125.575,125.43,125.52,4091200008.0
2008-12-22 17:00:00,125.52,125.62,125.425,125.43,4605200000.0
2008-12-22 17:05:00,125.43,125.445,125.005,125.09,3833400008.0
2008-12-22 17:10:00,125.09,125.335,125.09,125.225,4412800009.0
2008-12-22 17:15:00,125.225,125.465,125.2,125.41,4153600009.0
2008-12-22 17:20:00,125.41,125.53,125.37,125.475,2737800004.0
2008-12-22 17:25:00,125.465,125.505,125.405,125.465,3155200001.0
2008-12-22 17:30:00,125.455,125.605,125.435,125.555,3723800012.0
2008-12-22 17:35:00,125.55,125.71,125.49,125.695,3153200003.0
2008-12-22 17:40:00,125.695,125.7,125.535,125.595,2039400002.0
2008-12-22 17:45:00,125.59,125.65,125.455,125.61,3160400019.0
2008-12-22 17:50:00,125.61,125.665,125.515,125.555,2371400006.0
2008-12-22 17:55:00,125.55,125.785,125.4,125.765,2464100002.0
2008-12-22 18:00:00,125.77,125.925,125.495,125.58,3148000000.0
2008-12-22 18:05:00,125.575,125.695,125.545,125.66,3077700005.0
2008-12-22 18:10:00,125.66,125.86,125.645,125.855,2791400005.0
2008-12-22 18:15:00,125.855,125.915,125.67,125.72,2510800003.0
2008-12-22 18:20:00,125.74,125.755,125.34,125.55,3111000001.0
2008-12-22 18:25:00,125.55,125.685,125.505,125.58,3206999996.0
2008-12-22 18:30:00,125.57,125.66,125.45,125.455,1530499999.0
2008-12-22 18:35:00,125.455,125.47,125.175,125.445,4510000002.0
2008-12-22 18:40:00,125.445,125.475,125.255,125.42,2923000000.0
2008-12-22 18:45:00,125.425,125.46,125.32,125.405,2884100001.0
2008-12-22 18:50:00,125.405,125.685,125.4,125.645,4174800000.0
2008-12-22 18:55:00,125.645,125.735,125.575,125.615,3267400003.0
2008-12-22 19:00:00,125.62,125.625,125.47,125.48,2673200006.0
2008-12-22 19:05:00,125.48,125.62,125.46,125.585,1983200000.0
2008-12-22 19:10:00,125.595,125.6,125.515,125.555,1858600000.0
2008-12-22 19:15:00,125.565,125.76,125.555,125.72,1963800000.0
2008-12-22 19:20:00,125.72,125.73,125.52,125.54,1717999999.0
2008-12-22 19:25:00,125.545,125.66,125.525,125.57,2277600000.0
2008-12-22 19:30:00,125.57,125.705,125.555,125.7,1580200002.0
2008-12-22 19:35:00,125.7,125.715,125.585,125.65,1721000000.0
2008-12-22 19:40:00,125.65,125.73,125.585,125.61,2682399995.0
2008-12-22 19:45:00,125.615,125.615,125.465,125.515,2144399999.0
2008-12-22 19:50:00,125.515,125.57,125.415,125.56,1727400001.0
2008-12-22 19:55:00,125.57,125.655,125.47,125.5,2020400010.0
2008-12-22 20:00:00,125.515,125.58,125.49,125.545,1530200001.0
2008-12-22 20:05:00,125.54,125.67,125.54,125.54,1732800000.0
2008-12-22 20:10:00,125.55,125.585,125.53,125.575,974000002.0
2008-12-22 20:15:00,125.575,125.625,125.575,125.59,632000000.0
2008-12-22 20:20:00,125.59,125.59,125.39,125.41,1730200001.0
2008-12-22 20:25:00,125.405,125.615,125.385,125.55,2723799998.0
2008-12-22 20:30:00,125.55,125.55,125.41,125.425,1780000000.0
2008-12-22 20:35:00,125.425,125.525,125.425,125.47,1532199998.0
2008-12-22 20:40:00,125.475,125.565,125.47,125.5,816600000.0
2008-12-22 20:45:00,125.49,125.61,125.455,125.555,1787200000.0
2008-12-22 20:50:00,125.56,125.595,125.535,125.535,1895399999.0
2008-12-22 20:55:00,125.545,125.585,125.5,125.56,2965799996.0
2008-12-22 21:00:00,125.555,125.68,125.505,125.68,2766600004.0
2008-12-22 21:05:00,125.655,125.7,125.505,125.515,2709200001.0
2008-12-22 21:10:00,125.52,125.57,125.475,125.505,1834600003.0
2008-12-22 21:15:00,125.51,125.62,125.445,125.49,2819400003.0
2008-12-22 21:20:00,125.485,125.56,125.46,125.54,2905800004.0
2008-12-22 21:25:00,125.535,125.585,125.495,125.585,2543800002.0
2008-12-22 21:30:00,125.58,125.65,125.58,125.635,2237200001.0
2008-12-22 21:35:00,125.63,125.68,125.585,125.64,2679000002.0
2008-12-22 21:40:00,125.63,125.73,125.605,125.63,1710599999.0
2008-12-22 21:45:00,125.63,125.67,125.605,125.67,2178400002.0
2008-12-22 21:50:00,125.67,125.705,125.635,125.65,1873399998.0
2008-12-22 21:55:00,125.66,125.755,125.6,125.65,4439599997.0
2008-12-22 22:00:00,125.65,125.675,125.51,125.525,2614700002.0
2008-12-22 22:05:00,125.535,125.555,125.43,125.455,1800900004.0
2008-12-22 22:10:00,125.455,125.51,125.44,125.48,2679399999.0
2008-12-22 22:15:00,125.485,125.58,125.485,125.58,3750200008.0
2008-12-22 22:20:00,125.565,125.59,125.5,125.55,5068799997.0
2008-12-22 22:25:00,125.55,125.57,125.49,125.515,3560999998.0
2008-12-22 22:30:00,125.535,125.55,125.505,125.51,1056200000.0
2008-12-22 22:35:00,125.51,125.535,125.46,125.46,1908800001.0
2008-12-22 22:40:00,125.47,125.51,125.44,125.51,2531600006.0
2008-12-22 22:45:00,125.51,125.58,125.465,125.57,1541800001.0
2008-12-22 22:50:00,125.57,125.63,125.555,125.58,1458800000.0
2008-12-22 22:55:00,125.58,125.6,125.52,125.52,2114600000.0
2008-12-22 23:00:00,125.54,125.67,125.52,125.65,1498000001.0
2008-12-22 23:05:00,125.65,125.685,125.625,125.655,904599999.0
2008-12-22 23:10:00,125.655,125.69,125.605,125.615,782999999.0
2008-12-22 23:15:00,125.62,125.68,125.615,125.665,1158799999.0
2008-12-22 23:20:00,125.67,125.695,125.66,125.68,440600000.0
2008-12-22 23:25:00,125.67,125.77,125.64,125.665,976800000.0
2008-12-22 23:30:00,125.665,125.715,125.6,125.66,2014000000.0
2008-12-22 23:35:00,125.66,125.685,125.6,125.68,1548200000.0
2008-12-22 23:40:00,125.68,125.715,125.625,125.695,522200000.0
2008-12-22 23:45:00,125.695,125.785,125.695,125.76,796200000.0
2008-12-22 23:50:00,125.725,125.79,125.585,125.79,1290799999.0
2008-12-22 23:55:00,125.79,125.795,125.68,125.775,1074800003.0
2008-12-23 00:00:00,125.76,125.815,125.71,125.81,480800000.0
2008-12-23 00:05:00,125.77,125.91,125.74,125.86,907000001.0
2008-12-23 00:10:00,125.86,125.9,125.805,125.865,816000000.0
2008-12-23 00:15:00,125.86,125.89,125.79,125.86,447200000.0
2008-12-23 00:20:00,125.885,125.93,125.77,125.91,428600000.0
2008-12-23 00:25:00,125.915,125.92,125.895,125.92,267800000.0
2008-12-23 00:30:00,125.92,125.935,125.8,125.865,925399991.0
2008-12-23 00:35:00,125.87,125.87,125.78,125.81,360000000.0
2008-12-23 00:40:00,125.83,125.86,125.79,125.805,448000000.0
2008-12-23 00:45:00,125.825,125.825,125.655,125.69,1522200000.0
2008-12-23 00:50:00,125.685,125.78,125.635,125.645,104400000.0
2008-12-23 00:55:00,125.65,125.81,125.645,125.805,517200000.0
2008-12-23 01:00:00,125.81,125.92,125.795,125.845,619800000.0
2008-12-23 01:05:00,125.84,126.03,125.81,125.825,408600001.0
2008-12-23 01:10:00,125.82,126.01,125.82,125.96,776800000.0
2008-12-23 01:15:00,125.83,125.845,125.77,125.795,530600008.0
2008-12-23 01:20:00,125.79,125.805,125.78,125.795,244200003.0
2008-12-23 01:25:00,125.795,125.97,125.79,125.79,170600000.0
2008-12-23 01:30:00,125.79,125.81,125.78,125.805,332600002.0
2008-12-23 01:35:00,125.805,125.815,125.735,125.815,761200003.0
2008-12-23 01:40:00,125.81,126.0,125.795,125.865,1267400003.0
2008-12-23 01:45:00,125.86,125.97,125.73,125.96,1256000003.0
2008-12-23 01:50:00,125.97,125.98,125.76,125.81,168000000.0
2008-12-23 01:55:00,125.805,126.05,125.8,126.04,141200000.0
2008-12-23 02:00:00,126.03,126.05,126.03,126.04,18000000.0
2008-12-23 02:05:00,126.05,126.07,126.03,126.06,18000000.0
2008-12-23 02:10:00,126.08,126.08,125.97,125.98,18000000.0
2008-12-23 02:15:00,125.99,126.05,125.99,126.03,18000000.0
2008-12-23 02:20:00,126.04,126.06,126.03,126.06,18000000.0
2008-12-23 02:25:00,126.04,126.04,125.96,126.0,18000000.0
2008-12-23 02:30:00,125.99,125.99,125.9,125.93,14400000.0
2008-12-23 02:35:00,125.94,126.06,125.91,126.01,18000000.0
2008-12-23 02:40:00,126.02,126.02,125.985,125.985,18000000.0
2008-12-23 02:45:00,125.995,125.995,125.935,125.955,476200000.0
2008-12-23 02:50:00,125.955,126.045,125.955,126.02,472800000.0
2008-12-23 02:55:00,126.04,126.045,126.025,126.025,240600000.0
2008-12-23 03:00:00,126.025,126.05,126.015,126.045,340600000.0
2008-12-23 03:05:00,126.05,126.085,126.025,126.07,725600000.0
2008-12-23 03:10:00,126.075,126.085,125.965,125.99,915400000.0
2008-12-23 03:15:00,125.99,126.045,125.97,126.03,1006600000.0
2008-12-23 03:20:00,126.045,126.055,126.025,126.05,373400000.0
2008-12-23 03:25:00,126.05,126.05,125.95,125.97,390200000.0
2008-12-23 03:30:00,125.97,125.975,125.885,125.93,418199999.0
2008-12-23 03:35:00,125.93,126.065,125.89,126.01,816200000.0
2008-12-23 03:40:00,126.01,126.01,125.975,125.99,546000000.0
2008-12-23 03:45:00,125.99,126.17,125.99,126.16,1713400001.0
2008-12-23 03:50:00,126.16,126.19,126.06,126.085,832000001.0
2008-12-23 03:55:00,126.095,126.25,126.09,126.25,731600000.0
2008-12-23 04:00:00,126.255,126.295,126.145,126.235,1177600001.0
2008-12-23 04:05:00,126.235,126.315,126.215,126.29,1448400000.0
2008-12-23 04:10:00,126.29,126.325,126.26,126.32,1158600002.0
2008-12-23 04:15:00,126.315,126.325,126.26,126.27,476200000.0
2008-12-23 04:20:00,126.27,126.28,126.215,126.265,654600000.0
2008-12-23 04:25:00,126.265,126.335,126.25,126.305,825600000.0
2008-12-23 04:30:00,126.315,126.355,126.25,126.305,858800001.0
2008-12-23 04:35:00,126.315,126.34,126.235,126.265,1081400005.0
2008-12-23 04:40:00,126.265,126.28,126.23,126.25,805600001.0
2008-12-23 04:45:00,126.25,126.275,126.22,126.26,775999998.0
2008-12-23 04:50:00,126.26,126.33,126.25,126.32,865800000.0
2008-12-23 04:55:00,126.325,126.335,126.24,126.265,1146399998.0
2008-12-23 05:00:00,126.255,126.275,126.215,126.225,1013000005.0
2008-12-23 05:05:00,126.225,126.27,126.205,126.255,1262600002.0
2008-12-23 05:10:00,126.265,126.335,126.25,126.3,1763200004.0
2008-12-23 05:15:00,126.305,126.32,126.185,126.27,1057000001.0
2008-12-23 05:20:00,126.26,126.315,126.255,126.275,595200000.0
2008-12-23 05:25:00,126.275,126.285,126.22,126.285,1262799998.0
2008-12-23 05:30:00,126.285,126.355,126.225,126.29,1919400004.0
2008-12-23 05:35:00,126.285,126.355,126.275,126.315,1033600003.0
2008-12-23 05:40:00,126.32,126.365,126.27,126.34,1658000002.0
2008-12-23 05:45:00,126.34,126.375,126.3,126.315,1565599995.0
2008-12-23 05:50:00,126.315,126.465,126.315,126.425,1404200001.0
2008-12-23 05:55:00,126.415,126.46,126.405,126.405,869400000.0
2008-12-23 06:00:00,126.405,126.47,126.405,126.435,1066800000.0
2008-12-23 06:05:00,126.435,126.475,126.405,126.47,699999999.0
2008-12-23 06:10:00,126.47,126.47,126.37,126.38,1045600000.0
2008-12-23 06:15:00,126.375,126.39,126.35,126.355,1101200006.0
2008-12-23 06:20:00,126.355,126.38,126.35,126.35,603999998.0
2008-12-23 06:25:00,126.36,126.365,126.3,126.31,847599999.0
2008-12-23 06:30:00,126.31,126.345,126.255,126.29,902200004.0
2008-12-23 06:35:00,126.3,126.3,126.245,126.265,1302600012.0
2008-12-23 06:40:00,126.265,126.275,126.14,126.18,1490099999.0
2008-12-23 06:45:00,126.19,126.205,126.175,126.205,450800000.0
2008-12-23 06:50:00,126.205,126.24,126.185,126.195,1298200004.0
2008-12-23 06:55:00,126.195,126.215,126.155,126.175,1109600003.0
2008-12-23 07:00:00,126.17,126.185,126.13,126.145,1254600007.0
2008-12-23 07:05:00,126.135,126.255,126.135,126.24,1097200000.0
2008-12-23 07:10:00,126.24,126.295,126.205,126.22,1486400012.0
2008-12-23 07:15:00,126.22,126.35,126.21,126.21,980199999.0
2008-12-23 07:20:00,126.21,126.275,126.21,126.26,1048200000.0
2008-12-23 07:25:00,126.25,126.255,126.21,126.21,585600003.0
2008-12-23 07:30:00,126.21,126.225,126.19,126.2,1465800002.0
2008-12-23 07:35:00,126.215,126.46,126.185,126.195,752800000.0
2008-12-23 07:40:00,126.2,126.22,126.2,126.21,561600001.0
2008-12-23 07:45:00,126.21,126.275,126.205,126.265,904600003.0
2008-12-23 07:50:00,126.26,126.275,126.23,126.26,1382800000.0
2008-12-23 07:55:00,126.26,126.27,126.23,126.25,270800001.0
2008-12-23 08:00:00,126.255,126.375,126.2,126.205,786600004.0
2008-12-23 08:05:00,126.21,126.27,126.195,126.235,1613600006.0
2008-12-23 08:10:00,126.245,126.37,126.24,126.315,2065799999.0
2008-12-23 08:15:00,126.315,126.36,126.305,126.335,1892999993.0
2008-12-23 08:20:00,126.335,126.41,126.3,126.375,2435599996.0
2008-12-23 08:25:00,126.385,126.445,126.37,126.385,1077399993.0
2008-12-23 08:30:00,126.385,126.44,126.37,126.44,1455800003.0
2008-12-23 08:35:00,126.455,126.48,126.425,126.46,891400001.0
2008-12-23 08:40:00,126.45,126.455,126.36,126.395,1253799998.0
2008-12-23 08:45:00,126.395,126.475,126.36,126.385,1989800006.0
2008-12-23 08:50:00,126.385,126.415,126.37,126.385,1126000007.0
2008-12-23 08:55:00,126.385,126.395,126.075,126.265,2218400006.0
2008-12-23 09:00:00,126.265,126.365,126.25,126.315,1716200000.0
2008-12-23 09:05:00,126.315,126.345,126.255,126.33,881800000.0
2008-12-23 09:10:00,126.33,126.335,126.195,126.205,1309200004.0
2008-12-23 09:15:00,126.2,126.44,126.2,126.395,2420000007.0
2008-12-23 09:20:00,126.405,126.46,126.365,126.37,1936200004.0
2008-12-23 09:25:00,126.37,126.505,126.21,126.25,2048399999.0
2008-12-23 09:30:00,126.245,126.39,126.21,126.39,1635600001.0
2008-12-23 09:35:00,126.39,126.45,126.39,126.44,1257600000.0
2008-12-23 09:40:00,126.44,126.475,126.39,126.395,1068600000.0
2008-12-23 09:45:00,126.405,126.425,126.345,126.365,1413400001.0
2008-12-23 09:50:00,126.365,126.435,126.23,126.25,2597199997.0
2008-12-23 09:55:00,126.25,126.435,126.245,126.435,2223399996.0
2008-12-23 10:00:00,126.455,126.555,126.29,126.32,1761200001.0
2008-12-23 10:05:00,126.295,126.35,126.25,126.34,2351800002.0
2008-12-23 10:10:00,126.345,126.415,126.31,126.31,1768600000.0
2008-12-23 10:15:00,126.325,126.365,126.25,126.28,2553399999.0
2008-12-23 10:20:00,126.285,126.3,126.215,126.265,2078600002.0
2008-12-23 10:25:00,126.265,126.315,126.165,126.185,3590600007.0
2008-12-23 10:30:00,126.19,126.25,126.175,126.205,2901999997.0
2008-12-23 10:35:00,126.21,126.24,125.875,126.02,3287000004.0
2008-12-23 10:40:00,126.015,126.11,125.885,125.92,2803800001.0
2008-12-23 10:45:00,125.93,126.075,125.895,126.065,2397799997.0
2008-12-23 10:50:00,126.055,126.06,125.985,126.0,2439800007.0
2008-12-23 10:55:00,125.995,125.995,125.72,125.825,3581000002.0
2008-12-23 11:00:00,125.84,125.94,125.84,125.865,2191200001.0
2008-12-23 11:05:00,125.865,125.955,125.865,125.88,2786000004.0
2008-12-23 11:10:00,125.875,125.955,125.875,125.9,2419000001.0
2008-12-23 11:15:00,125.9,125.92,125.805,125.81,3000400000.0
2008-12-23 11:20:00,125.81,125.905,125.8,125.855,3056000001.0
2008-12-23 11:25:00,125.86,125.95,125.835,125.94,2884400003.0
2008-12-23 11:30:00,125.935,125.945,125.815,125.815,2089800004.0
2008-12-23 11:35:00,125.82,125.92,125.795,125.885,1918599999.0
2008-12-23 11:40:00,125.885,125.925,125.85,125.88,1151600000.0
2008-12-23 11:45:00,125.88,125.89,125.81,125.835,2863799997.0
2008-12-23 11:50:00,125.83,125.89,125.795,125.835,2420800006.0
2008-12-23 11:55:00,125.83,125.9,125.79,125.81,2231000008.0
2008-12-23 12:00:00,125.805,125.93,125.785,125.9,3027600005.0
2008-12-23 12:05:00,125.905,125.93,125.815,125.91,2306600005.0
2008-12-23 12:10:00,125.905,125.92,125.85,125.885,1358200006.0
2008-12-23 12:15:00,125.885,125.91,125.87,125.875,1097800000.0
2008-12-23 12:20:00,125.885,125.925,125.85,125.89,1502400000.0
2008-12-23 12:25:00,125.88,125.94,125.855,125.915,1584799999.0
2008-12-23 12:30:00,125.905,125.935,125.865,125.905,1619800001.0
2008-12-23 12:35:00,125.9,125.94,125.815,125.925,2029600000.0
2008-12-23 12:40:00,125.925,125.925,125.75,125.825,3258599987.0
2008-12-23 12:45:00,125.825,125.93,125.81,125.905,1955200001.0
2008-12-23 12:50:00,125.895,126.02,125.89,126.0,2004400000.0
2008-12-23 12:55:00,126.0,126.04,125.945,126.01,1632400000.0
2008-12-23 13:00:00,126.01,126.115,126.0,126.065,1537200001.0
2008-12-23 13:05:00,126.06,126.095,126.03,126.03,1396799999.0
2008-12-23 13:10:00,126.03,126.15,126.0,126.035,1272200000.0
2008-12-23 13:15:00,126.03,126.05,125.885,125.97,1688799998.0
2008-12-23 13:20:00,125.975,125.995,125.93,125.93,854400000.0
2008-12-23 13:25:00,125.93,126.015,125.895,125.96,1576800008.0
2008-12-23 13:30:00,125.97,126.01,125.89,125.99,2142800008.0
2008-12-23 13:35:00,125.995,126.105,125.93,125.97,2517400001.0
2008-12-23 13:40:00,125.985,126.02,125.89,125.965,2435200003.0
2008-12-23 13:45:00,125.965,125.995,125.91,125.955,1842000000.0
2008-12-23 13:50:00,125.95,125.99,125.93,125.98,1312400000.0
2008-12-23 13:55:00,125.985,126.04,125.95,126.015,883600001.0
2008-12-23 14:00:00,126.015,126.05,125.985,126.025,1917199999.0
2008-12-23 14:05:00,126.025,126.06,125.99,126.035,1247599996.0
2008-12-23 14:10:00,126.035,126.075,126.02,126.07,1113400000.0
2008-12-23 14:15:00,126.075,126.11,126.04,126.07,1272600000.0
2008-12-23 14:20:00,126.07,126.085,126.015,126.045,1880000000.0
2008-12-23 14:25:00,126.035,126.095,126.005,126.055,1830799999.0
2008-12-23 14:30:00,126.055,126.085,126.01,126.06,1318800002.0
2008-12-23 14:35:00,126.06,126.095,125.945,125.955,1572000001.0
2008-12-23 14:40:00,125.955,126.095,125.93,125.96,1557400005.0
2008-12-23 14:45:00,125.955,126.035,125.955,126.025,1270000000.0
2008-12-23 14:50:00,126.025,126.045,125.985,126.04,569400000.0
2008-12-23 14:55:00,126.035,126.045,125.8,125.8,858400000.0
2008-12-23 15:00:00,125.785,125.975,125.765,125.965,777800000.0
2008-12-23 15:05:00,125.98,126.035,125.88,125.95,1548400000.0
2008-12-23 15:10:00,125.96,126.025,125.92,125.935,1430599999.0
2008-12-23 15:15:00,125.95,126.035,125.89,125.915,2188200000.0
2008-12-23 15:20:00,125.92,126.03,125.905,126.01,2297599996.0
2008-12-23 15:25:00,126.01,126.045,125.915,125.985,1750200000.0
2008-12-23 15:30:00,125.985,126.05,125.94,125.995,1576200001.0
2008-12-23 15:35:00,125.995,126.055,125.96,126.025,1389000000.0
2008-12-23 15:40:00,126.025,126.075,125.955,126.04,1689399998.0
2008-12-23 15:45:00,126.04,126.18,125.97,126.155,2136000003.0
2008-12-23 15:50:00,126.145,126.27,126.125,126.205,1277600000.0
2008-12-23 15:55:00,126.2,126.36,126.19,126.34,1237600000.0
2008-12-23 16:00:00,126.335,126.34,126.135,126.33,1259000000.0
2008-12-23 16:05:00,126.32,126.33,126.15,126.28,1407699999.0
2008-12-23 16:10:00,126.28,126.285,126.195,126.26,1174400000.0
2008-12-23 16:15:00,126.255,126.29,126.155,126.215,1093400000.0
2008-12-23 16:20:00,126.225,126.275,126.18,126.25,1355000003.0
2008-12-23 16:25:00,126.25,126.33,126.25,126.29,778400000.0
2008-12-23 16:30:00,126.29,126.345,126.28,126.32,733400000.0
2008-12-23 16:35:00,126.335,126.335,126.17,126.18,603500000.0
2008-12-23 16:40:00,126.18,126.18,125.825,126.005,1598700000.0
2008-12-23 16:45:00,126.005,126.08,125.96,126.06,1165200000.0
2008-12-23 16:50:00,126.07,126.175,126.05,126.155,888800002.0
2008-12-23 16:55:00,126.155,126.345,126.115,126.185,2264200008.0
2008-12-23 17:00:00,126.185,126.335,126.08,126.155,1908600002.0
2008-12-23 17:05:00,126.16,126.175,125.975,126.06,628600000.0
2008-12-23 17:10:00,126.06,126.11,125.99,126.105,1334000004.0
2008-12-23 17:15:00,126.105,126.17,125.945,126.09,1810799999.0
2008-12-23 17:20:00,126.09,126.155,126.055,126.13,1682600001.0
2008-12-23 17:25:00,126.125,126.195,126.09,126.195,2149000001.0
2008-12-23 17:30:00,126.19,126.305,126.18,126.285,1312200000.0
2008-12-23 17:35:00,126.285,126.31,126.13,126.215,2042600007.0
2008-12-23 17:40:00,126.22,126.245,126.025,126.09,2159400001.0
2008-12-23 17:45:00,126.095,126.17,126.06,126.14,1415400003.0
2008-12-23 17:50:00,126.14,126.25,126.09,126.175,1353000002.0
2008-12-23 17:55:00,126.175,126.275,126.055,126.2,2117000006.0
2008-12-23 18:00:00,126.2,126.415,126.2,126.295,1877600002.0
2008-12-23 18:05:00,126.295,126.32,126.2,126.27,1404600004.0
2008-12-23 18:10:00,126.28,126.285,126.22,126.25,697000000.0
2008-12-23 18:15:00,126.255,126.31,126.245,126.29,448800000.0
2008-12-23 18:20:00,126.285,126.305,126.085,126.13,1193200005.0
2008-12-23 18:25:00,126.13,126.365,126.12,126.3,1900400006.0
2008-12-23 18:30:00,126.3,126.43,126.235,126.425,1212000000.0
2008-12-23 18:35:00,126.42,126.43,126.35,126.395,700400000.0
2008-12-23 18:40:00,126.39,126.435,126.35,126.385,788000000.0
2008-12-23 18:45:00,126.385,126.495,126.365,126.465,880800000.0
2008-12-23 18:50:00,126.465,126.485,126.405,126.465,820200000.0
2008-12-23 18:55:00,126.465,126.51,126.415,126.455,1098600001.0
2008-12-23 19:00:00,126.47,126.51,126.375,126.39,947600000.0
2008-12-23 19:05:00,126.39,126.51,126.375,126.44,1567799998.0
2008-12-23 19:10:00,126.44,126.47,126.375,126.4,1231600001.0
2008-12-23 19:15:00,126.4,126.555,126.38,126.53,1343800000.0
2008-12-23 19:20:00,126.52,126.61,126.505,126.59,763600003.0
2008-12-23 19:25:00,126.595,126.6,126.495,126.54,810599999.0
2008-12-23 19:30:00,126.535,126.59,126.505,126.515,555000000.0
2008-12-23 19:35:00,126.51,126.535,126.43,126.51,889200000.0
2008-12-23 19:40:00,126.505,126.51,126.4,126.42,818800000.0
2008-12-23 19:45:00,126.42,126.5,126.345,126.495,681799999.0
2008-12-23 19:50:00,126.495,126.545,126.49,126.545,357600000.0
2008-12-23 19:55:00,126.545,126.75,126.545,126.675,1215200000.0
2008-12-23 20:00:00,126.67,126.705,126.57,126.62,797200000.0
2008-12-23 20:05:00,126.62,126.63,126.58,126.6,480400000.0
2008-12-23 20:10:00,126.605,126.69,126.555,126.68,578200000.0
2008-12-23 20:15:00,126.685,126.73,126.655,126.655,412400000.0
2008-12-23 20:20:00,126.655,126.655,126.49,126.645,1024599998.0
2008-12-23 20:25:00,126.64,126.665,126.535,126.545,573000000.0
2008-12-23 20:30:00,126.545,126.64,126.545,126.615,1180600000.0
2008-12-23 20:35:00,126.615,126.635,126.545,126.565,809599998.0
2008-12-23 20:40:00,126.56,126.635,126.465,126.585,941200000.0
2008-12-23 20:45:00,126.6,126.665,126.6,126.665,325400000.0
2008-12-23 20:50:00,126.665,126.675,126.62,126.625,448200000.0
2008-12-23 20:55:00,126.625,126.725,126.625,126.725,706600000.0
2008-12-23 21:00:00,126.72,126.73,126.665,126.725,558200000.0
2008-12-23 21:05:00,126.715,126.79,126.7,126.79,388800000.0
2008-12-23 21:10:00,126.79,126.79,126.68,126.76,444400000.0
2008-12-23 21:15:00,126.77,126.78,126.66,126.675,533000000.0
2008-12-23 21:20:00,126.685,126.7,126.675,126.675,239800000.0
2008-12-23 21:25:00,126.685,126.685,126.61,126.625,688600000.0
2008-12-23 21:30:00,126.625,126.655,126.595,126.655,625200000.0
2008-12-23 21:35:00,126.655,126.785,126.65,126.75,1383400000.0
2008-12-23 21:40:00,126.735,126.775,126.68,126.73,1227200000.0
2008-12-23 21:45:00,126.73,126.98,126.69,126.73,342200000.0
2008-12-23 21:50:00,126.72,126.775,126.695,126.695,1174200000.0
2008-12-23 21:55:00,126.69,126.71,126.605,126.635,1308400000.0
2008-12-23 22:00:00,126.635,126.74,126.61,126.705,1251600009.0
2008-12-23 22:05:00,126.705,126.78,126.645,126.765,2016599999.0
2008-12-23 22:10:00,126.77,126.865,126.725,126.845,2250199999.0
2008-12-23 22:15:00,126.845,126.91,126.845,126.865,2223399999.0
2008-12-23 22:20:00,126.88,126.925,126.86,126.875,1979999999.0
2008-12-23 22:25:00,126.875,126.925,126.855,126.905,1135200000.0
2008-12-23 22:30:00,126.905,126.945,126.865,126.92,1484800000.0
2008-12-23 22:35:00,126.915,126.93,126.845,126.86,1000800000.0
2008-12-23 22:40:00,126.86,126.93,126.86,126.89,870200000.0
2008-12-23 22:45:00,126.89,126.98,126.875,126.96,863000001.0
2008-12-23 22:50:00,126.955,126.96,126.885,126.895,720800000.0
2008-12-23 22:55:00,126.9,126.98,126.775,126.785,1709399993.0
2008-12-23 23:00:00,126.785,126.865,126.74,126.86,724800000.0
2008-12-23 23:05:00,126.835,126.875,126.825,126.855,319400000.0
2008-12-23 23:10:00,126.85,126.88,126.795,126.865,325600000.0
2008-12-23 23:15:00,126.86,126.93,126.86,126.915,277400000.0
2008-12-23 23:20:00,126.915,126.92,126.81,126.845,573200001.0
2008-12-23 23:25:00,126.845,126.89,126.795,126.865,621600000.0
2008-12-23 23:30:00,126.865,126.88,126.805,126.815,575399999.0
2008-12-23 23:35:00,126.67,126.815,126.65,126.725,270000000.0
2008-12-23 23:40:00,126.725,126.74,126.69,126.735,462399999.0
2008-12-23 23:45:00,126.735,126.81,126.71,126.77,856000000.0
2008-12-23 23:50:00,126.765,126.78,126.715,126.735,794400000.0
2008-12-23 23:55:00,126.735,126.74,126.68,126.695,792200000.0
2008-12-24 00:00:00,126.685,126.73,126.6,126.625,623600000.0
2008-12-24 00:05:00,126.625,126.655,126.515,126.515,709199999.0
2008-12-24 00:10:00,126.52,126.58,126.51,126.55,403000000.0
2008-12-24 00:15:00,126.56,126.655,126.56,126.635,676000000.0
2008-12-24 00:20:00,126.635,126.67,126.61,126.62,329200000.0
2008-12-24 00:25:00,126.62,126.7,126.62,126.695,272000000.0
2008-12-24 00:30:00,126.71,126.795,126.665,126.68,1059299999.0
2008-12-24 00:35:00,126.695,126.695,126.605,126.645,505599998.0
2008-12-24 00:40:00,126.635,126.705,126.62,126.675,545599999.0
2008-12-24 00:45:00,126.675,126.755,126.63,126.64,638400000.0
2008-12-24 00:50:00,126.64,126.64,126.48,126.49,1229800000.0
2008-12-24 00:55:00,126.5,126.6,126.5,126.575,453400000.0
2008-12-24 01:00:00,126.575,126.645,126.56,126.625,610200004.0
2008-12-24 01:05:00,126.625,126.63,126.525,126.54,641800004.0
2008-12-24 01:10:00,126.545,126.635,126.535,126.595,704200000.0
2008-12-24 01:15:00,126.605,126.65,126.55,126.625,939600007.0
2008-12-24 01:20:00,126.625,126.645,126.625,126.645,268200001.0
2008-12-24 01:25:00,126.645,126.66,126.62,126.625,374000001.0
2008-12-24 01:30:00,126.72,126.73,126.615,126.62,534000005.0
2008-12-24 01:35:00,126.625,126.625,126.615,126.62,139600001.0
2008-12-24 01:40:00,126.62,126.635,126.59,126.6,632400000.0
2008-12-24 01:45:00,126.6,126.615,126.585,126.585,549199997.0
2008-12-24 01:50:00,126.595,126.685,126.59,126.66,685800000.0
2008-12-24 01:55:00,126.655,126.655,126.585,126.6,773800000.0
2008-12-24 02:00:00,126.595,126.655,126.585,126.65,853000000.0
2008-12-24 02:05:00,126.635,126.74,126.63,126.69,1138000002.0
2008-12-24 02:10:00,126.68,126.745,126.68,126.745,645800000.0
2008-12-24 02:15:00,126.745,126.76,126.71,126.73,359000000.0
2008-12-24 02:20:00,126.725,126.755,126.705,126.73,658600000.0
2008-12-24 02:25:00,126.73,126.765,126.705,126.735,1122400002.0
2008-12-24 02:30:00,126.72,126.74,126.63,126.665,1546599999.0
2008-12-24 02:35:00,126.675,126.725,126.67,126.685,1470400000.0
2008-12-24 02:40:00,126.69,126.695,126.605,126.63,1535600000.0
2008-12-24 02:45:00,126.625,126.625,126.505,126.525,1843599992.0
2008-12-24 02:50:00,126.525,126.555,126.405,126.405,2428000000.0
2008-12-24 02:55:00,126.41,126.47,126.34,126.38,2009200001.0
2008-12-24 03:00:00,126.39,126.44,126.3,126.305,2090800001.0
2008-12-24 03:05:00,126.31,126.31,126.225,126.25,1467599997.0
2008-12-24 03:10:00,126.255,126.345,126.255,126.315,842199997.0
2008-12-24 03:15:00,126.33,126.365,126.27,126.295,389400000.0
2008-12-24 03:20:00,126.285,126.325,126.215,126.295,643600000.0
2008-12-24 03:25:00,126.305,126.315,126.19,126.21,1541600000.0
2008-12-24 03:30:00,126.21,126.275,126.1,126.185,2121600000.0
2008-12-24 03:35:00,126.185,126.395,126.175,126.375,2061000001.0
2008-12-24 03:40:00,126.375,126.43,126.305,126.355,1390200000.0
2008-12-24 03:45:00,126.355,126.355,126.06,126.175,2673000003.0
2008-12-24 03:50:00,126.17,126.17,126.05,126.105,2524800005.0
2008-12-24 03:55:00,126.1,126.15,126.095,126.13,1811000022.0
2008-12-24 04:00:00,126.13,126.195,126.115,126.175,1627599998.0
2008-12-24 04:05:00,126.165,126.255,126.125,126.23,1624000007.0
2008-12-24 04:10:00,126.22,126.265,126.185,126.23,1238000002.0
2008-12-24 04:15:00,126.23,126.23,126.1,126.11,1705800010.0
2008-12-24 04:20:00,126.11,126.175,126.065,126.155,2201000005.0
2008-12-24 04:25:00,126.155,126.32,126.155,126.315,1807000002.0
2008-12-24 04:30:00,126.315,126.33,126.23,126.275,1397600009.0
2008-12-24 04:35:00,126.275,126.285,126.215,126.235,1209000009.0
2008-12-24 04:40:00,126.23,126.36,126.21,126.36,1335000013.0
2008-12-24 04:45:00,126.365,126.365,126.31,126.345,1683000012.0
2008-12-24 04:50:00,126.345,126.38,126.315,126.345,580000003.0
2008-12-24 04:55:00,126.345,126.345,126.265,126.305,2071000015.0
2008-12-24 05:00:00,126.31,126.31,126.24,126.25,2193600021.0
2008-12-24 05:05:00,126.25,126.275,126.205,126.245,2261600016.0
2008-12-24 05:10:00,126.25,126.25,126.185,126.185,812800007.0
2008-12-24 05:15:00,126.195,126.24,126.17,126.24,1237000001.0
2008-12-24 05:20:00,126.235,126.28,126.23,126.255,1078200006.0
2008-12-24 05:25:00,126.26,126.28,126.245,126.26,1013200021.0
2008-12-24 05:30:00,126.255,126.26,126.235,126.26,1159600023.0
2008-12-24 05:35:00,126.26,126.28,126.24,126.245,592999998.0
2008-12-24 05:40:00,126.245,126.315,126.23,126.29,1319000001.0
2008-12-24 05:45:00,126.295,126.325,126.28,126.3,922999999.0
2008-12-24 05:50:00,126.29,126.31,126.245,126.255,1358200013.0
2008-12-24 05:55:00,126.255,126.315,126.255,126.3,1265800020.0
2008-12-24 06:00:00,126.295,126.3,126.24,126.29,555400000.0
2008-12-24 06:05:00,126.24,126.41,126.24,126.375,949800000.0
2008-12-24 06:10:00,126.375,126.42,126.325,126.37,811800000.0
2008-12-24 06:15:00,126.37,126.375,126.32,126.32,885399997.0
2008-12-24 06:20:00,126.32,126.43,126.32,126.42,1537800000.0
2008-12-24 06:25:00,126.42,126.44,126.4,126.4,550800000.0
2008-12-24 06:30:00,126.4,126.4,126.345,126.39,438000000.0
2008-12-24 06:35:00,126.395,126.395,126.19,126.215,1675200002.0
2008-12-24 06:40:00,126.225,126.26,126.18,126.215,1958400002.0
2008-12-24 06:45:00,126.225,126.245,126.18,126.185,1334600006.0
2008-12-24 06:50:00,126.185,126.205,126.175,126.195,497800001.0
2008-12-24 06:55:00,126.195,126.245,126.195,126.22,765199998.0
2008-12-24 07:00:00,126.21,126.25,126.205,126.25,264000000.0
2008-12-24 07:05:00,126.245,126.29,126.235,126.26,728599996.0
2008-12-24 07:10:00,126.26,126.26,126.19,126.19,986200001.0
2008-12-24 07:15:00,126.19,126.22,126.175,126.195,514400000.0
2008-12-24 07:20:00,126.195,126.23,126.055,126.125,2225000008.0
2008-12-24 07:25:00,126.125,126.245,126.115,126.22,1219000003.0
2008-12-24 07:30:00,126.21,126.25,126.17,126.175,958400001.0
2008-12-24 07:35:00,126.185,126.245,126.17,126.215,1037000003.0
2008-12-24 07:40:00,126.215,126.235,126.085,126.15,1370400002.0
2008-12-24 07:45:00,126.15,126.32,126.11,126.29,2037000010.0
2008-12-24 07:50:00,126.29,126.305,126.18,126.22,957600002.0
2008-12-24 07:55:00,126.23,126.235,126.19,126.195,393200000.0
2008-12-24 08:00:00,126.195,126.215,126.13,126.18,1443000012.0
2008-12-24 08:05:00,126.19,126.255,126.175,126.24,1762400015.0
2008-12-24 08:10:00,126.23,126.335,126.22,126.325,1726200010.0
2008-12-24 08:15:00,126.325,126.355,126.265,126.31,2259800022.0
2008-12-24 08:20:00,126.31,126.33,126.275,126.275,1175600004.0
2008-12-24 08:25:00,126.29,126.3,126.21,126.27,2006200011.0
2008-12-24 08:30:00,126.265,126.275,126.19,126.245,2183599999.0
2008-12-24 08:35:00,126.25,126.37,126.245,126.32,1558600014.0
2008-12-24 08:40:00,126.325,126.34,126.09,126.285,438199999.0
2008-12-24 08:45:00,126.285,126.32,126.28,126.29,901199994.0
2008-12-24 08:50:00,126.29,126.305,126.27,126.29,720799998.0
2008-12-24 08:55:00,126.295,126.305,126.29,126.29,815400003.0
2008-12-24 09:00:00,126.29,126.305,126.21,126.26,1106199997.0
2008-12-24 09:05:00,126.26,126.27,126.23,126.26,867600000.0
2008-12-24 09:10:00,126.265,126.305,126.24,126.3,1335999995.0
2008-12-24 09:15:00,126.305,126.32,126.205,126.21,650800000.0
2008-12-24 09:20:00,126.205,126.275,126.155,126.2,661000000.0
2008-12-24 09:25:00,126.205,126.25,126.165,126.23,702500000.0
2008-12-24 09:30:00,126.23,126.235,126.115,126.15,1437600000.0
2008-12-24 09:35:00,126.15,126.165,126.05,126.075,1283800000.0
2008-12-24 09:40:00,126.08,126.22,126.01,126.19,1234400000.0
2008-12-24 09:45:00,126.195,126.275,126.115,126.145,1748799999.0
2008-12-24 09:50:00,126.145,126.2,126.12,126.17,1131200000.0
2008-12-24 09:55:00,126.175,126.255,126.135,126.15,1172400000.0
2008-12-24 10:00:00,126.15,126.19,126.09,126.17,2616400000.0
2008-12-24 10:05:00,126.165,126.195,126.115,126.175,1833599999.0
2008-12-24 10:10:00,126.175,126.195,126.14,126.145,1220800001.0
2008-12-24 10:15:00,126.15,126.235,126.15,126.23,967000000.0
2008-12-24 10:20:00,126.23,126.34,126.195,126.255,2631000002.0
2008-12-24 10:25:00,126.255,126.35,126.165,126.23,1993199999.0
2008-12-24 10:30:00,126.23,126.26,126.055,126.09,1719800000.0
2008-12-24 10:35:00,126.09,126.15,125.985,126.01,1329799999.0
2008-12-24 10:40:00,126.01,126.07,125.99,126.045,1442800000.0
2008-12-24 10:45:00,126.05,126.1,125.985,126.1,1457400000.0
2008-12-24 10:50:00,126.1,126.25,126.095,126.14,1175400001.0
2008-12-24 10:55:00,126.14,126.22,126.1,126.205,1032200000.0
2008-12-24 11:00:00,126.205,126.205,126.1,126.19,1460000001.0
2008-12-24 11:05:00,126.19,126.235,126.135,126.235,1550000000.0
2008-12-24 11:10:00,126.235,126.295,126.235,126.295,1715800000.0
2008-12-24 11:15:00,126.295,126.345,126.285,126.33,1923399999.0
2008-12-24 11:20:00,126.33,126.38,126.325,126.35,1802600001.0
2008-12-24 11:25:00,126.35,126.51,126.345,126.495,1793400000.0
2008-12-24 11:30:00,126.485,126.485,126.365,126.42,1470400019.0
2008-12-24 11:35:00,126.42,126.445,126.34,126.36,1551199999.0
2008-12-24 11:40:00,126.36,126.44,126.335,126.425,909200000.0
2008-12-24 11:45:00,126.425,126.485,126.385,126.415,1304400001.0
2008-12-24 11:50:00,126.39,126.41,126.285,126.295,2042999998.0
2008-12-24 11:55:00,126.305,126.315,126.27,126.305,496200000.0
2008-12-24 12:00:00,126.305,126.35,126.305,126.34,361600001.0
2008-12-24 12:05:00,126.345,126.38,126.32,126.37,1640400000.0
2008-12-24 12:10:00,126.375,126.525,126.295,126.45,1727199999.0
2008-12-24 12:15:00,126.455,126.575,126.455,126.545,1438999998.0
2008-12-24 12:20:00,126.535,126.55,126.495,126.51,1521400001.0
2008-12-24 12:25:00,126.515,126.545,126.47,126.52,1799799999.0
2008-12-24 12:30:00,126.52,126.54,126.48,126.49,736400001.0
2008-12-24 12:35:00,126.505,126.53,126.505,126.52,467800000.0
2008-12-24 12:40:00,126.52,126.53,126.435,126.435,916800001.0
2008-12-24 12:45:00,126.445,126.465,126.4,126.43,1573000000.0
2008-12-24 12:50:00,126.44,126.51,126.4,126.425,1433000000.0
2008-12-24 12:55:00,126.42,126.485,126.405,126.465,1403000004.0
2008-12-24 13:00:00,126.47,126.515,126.455,126.495,1487400000.0
2008-12-24 13:05:00,126.51,126.545,126.48,126.535,529000000.0
2008-12-24 13:10:00,126.53,126.66,126.525,126.645,1950200000.0
2008-12-24 13:15:00,126.645,126.65,126.535,126.545,2352599999.0
2008-12-24 13:20:00,126.545,126.56,126.495,126.5,1321200002.0
2008-12-24 13:25:00,126.5,126.515,126.455,126.47,1452800000.0
2008-12-24 13:30:00,126.465,126.465,126.43,126.45,1140200000.0
2008-12-24 13:35:00,126.455,126.585,126.44,126.54,1493599999.0
2008-12-24 13:40:00,126.54,126.575,126.39,126.42,1581000000.0
2008-12-24 13:45:00,126.425,126.51,126.31,126.435,1985200000.0
2008-12-24 13:50:00,126.445,126.5,126.385,126.43,2031500001.0
2008-12-24 13:55:00,126.435,126.51,126.42,126.505,1727600001.0
2008-12-24 14:00:00,126.51,126.535,126.43,126.475,1480600001.0
2008-12-24 14:05:00,126.48,126.495,126.395,126.475,1829399999.0
2008-12-24 14:10:00,126.475,126.64,126.41,126.555,2311199996.0
2008-12-24 14:15:00,126.55,126.63,126.475,126.58,2993399999.0
2008-12-24 14:20:00,126.58,126.67,126.545,126.665,1885400001.0
2008-12-24 14:25:00,126.665,126.785,126.605,126.715,1852800000.0
2008-12-24 14:30:00,126.715,126.735,126.645,126.65,1786200001.0
2008-12-24 14:35:00,126.65,126.68,126.55,126.65,1674200000.0
2008-12-24 14:40:00,126.61,126.69,126.51,126.53,1584800000.0
2008-12-24 14:45:00,126.525,126.615,126.52,126.575,577000000.0
2008-12-24 14:50:00,126.575,126.575,126.47,126.565,924800000.0
2008-12-24 14:55:00,126.565,126.565,126.49,126.49,626800000.0
2008-12-24 15:00:00,126.49,126.565,126.49,126.5,643000000.0
2008-12-24 15:05:00,126.5,126.615,126.485,126.585,735999997.0
2008-12-24 15:10:00,126.585,126.64,126.53,126.64,1032600000.0
2008-12-24 15:15:00,126.63,126.68,126.525,126.595,1900199998.0
2008-12-24 15:20:00,126.6,126.675,126.545,126.55,2156800000.0
2008-12-24 15:25:00,126.55,126.655,126.535,126.58,1946799997.0
2008-12-24 15:30:00,126.57,126.57,126.395,126.415,1086400001.0
2008-12-24 15:35:00,126.415,126.525,126.415,126.48,1734000000.0
2008-12-24 15:40:00,126.49,126.595,126.465,126.53,1402000000.0
2008-12-24 15:45:00,126.535,126.62,126.495,126.565,867199998.0
2008-12-24 15:50:00,126.57,126.64,126.515,126.63,413400000.0
2008-12-24 15:55:00,126.63,126.635,126.59,126.625,497200000.0
2008-12-24 16:00:00,126.625,126.715,126.57,126.61,1264600000.0
2008-12-24 16:05:00,126.625,126.705,126.615,126.67,1470200001.0
2008-12-24 16:10:00,126.67,126.735,126.64,126.65,1209800000.0
2008-12-24 16:15:00,126.645,126.7,126.63,126.695,1083200000.0
2008-12-24 16:20:00,126.705,126.775,126.685,126.76,1120799999.0
2008-12-24 16:25:00,126.765,126.795,126.66,126.725,1259000000.0
2008-12-24 16:30:00,126.725,126.81,126.62,126.645,1998800000.0
2008-12-24 16:35:00,126.645,126.71,126.62,126.695,1356200000.0
2008-12-24 16:40:00,126.695,126.695,126.655,126.68,1071600000.0
2008-12-24 16:45:00,126.67,126.705,126.575,126.595,2068399999.0
2008-12-24 16:50:00,126.595,126.635,126.51,126.625,1260599999.0
2008-12-24 16:55:00,126.625,126.68,126.595,126.635,681200000.0
2008-12-24 17:00:00,126.63,126.645,126.495,126.64,1699200000.0
2008-12-24 17:05:00,126.645,126.675,126.61,126.67,972599999.0
2008-12-24 17:10:00,126.675,126.68,126.61,126.645,2184399999.0
2008-12-24 17:15:00,126.64,126.655,126.555,126.57,1784399999.0
2008-12-24 17:20:00,126.57,126.67,126.535,126.605,2211799998.0
2008-12-24 17:25:00,126.605,126.645,126.6,126.635,760000000.0
2008-12-24 17:30:00,126.635,126.645,126.605,126.62,1434200000.0
2008-12-24 17:35:00,126.615,126.665,126.605,126.655,581000000.0
2008-12-24 17:40:00,126.655,126.695,126.6,126.655,1285399997.0
2008-12-24 17:45:00,126.665,126.685,126.63,126.655,693600001.0
2008-12-24 17:50:00,126.655,126.665,126.535,126.665,1073400000.0
2008-12-24 17:55:00,126.665,126.705,126.605,126.645,2365200002.0
2008-12-24 18:00:00,126.635,126.7,126.58,126.665,1293600001.0
2008-12-24 18:05:00,126.67,126.775,126.665,126.75,1132400000.0
2008-12-24 18:10:00,126.75,126.77,126.72,126.76,277799999.0
2008-12-24 18:15:00,126.755,126.77,126.655,126.71,1182799997.0
2008-12-24 18:20:00,126.71,126.75,126.7,126.735,1251799998.0
2008-12-24 18:25:00,126.735,126.74,126.7,126.705,711200000.0
2008-12-24 18:30:00,126.705,126.79,126.7,126.79,1048400000.0
2008-12-24 18:35:00,126.79,126.815,126.715,126.76,476000000.0
2008-12-24 18:40:00,126.755,126.755,126.595,126.73,1364800000.0
2008-12-24 18:45:00,126.735,126.765,126.625,126.69,967800001.0
2008-12-24 18:50:00,126.695,126.695,126.495,126.545,717199999.0
2008-12-24 18:55:00,126.545,126.61,126.51,126.605,208200000.0
2008-12-24 19:00:00,126.6,126.635,126.575,126.615,504600000.0
2008-12-24 19:05:00,126.615,126.675,126.595,126.615,1183599992.0
2008-12-24 19:10:00,126.625,126.625,126.59,126.625,350000000.0
2008-12-24 19:15:00,126.62,126.65,126.585,126.615,658400001.0
2008-12-24 19:20:00,126.62,126.645,126.595,126.615,553200000.0
2008-12-24 19:25:00,126.605,126.63,126.6,126.6,464600000.0
2008-12-24 19:30:00,126.6,126.625,126.565,126.59,605200000.0
2008-12-24 19:35:00,126.585,126.66,126.58,126.64,1519000000.0
2008-12-24 19:40:00,126.66,126.69,126.64,126.65,392600000.0
2008-12-24 19:45:00,126.65,126.675,126.6,126.605,523399999.0
2008-12-24 19:50:00,126.605,126.62,126.59,126.595,640400000.0
2008-12-24 19:55:00,126.595,126.72,126.595,126.69,777800000.0
2008-12-24 20:00:00,126.69,126.77,126.635,126.77,990200000.0
2008-12-24 20:05:00,126.76,126.775,126.665,126.74,667200000.0
2008-12-24 20:10:00,126.74,126.74,126.69,126.705,365800000.0
2008-12-24 20:15:00,126.7,126.705,126.645,126.68,281400001.0
2008-12-24 20:20:00,126.68,126.705,126.545,126.595,468099999.0
2008-12-24 20:25:00,126.6,126.665,126.6,126.65,309200000.0
2008-12-24 20:30:00,126.665,126.74,126.665,126.725,347200000.0
2008-12-24 20:35:00,126.73,126.81,126.67,126.73,675000000.0
2008-12-24 20:40:00,126.735,126.76,126.69,126.705,631400000.0
2008-12-24 20:45:00,126.705,126.75,126.69,126.695,199000000.0
2008-12-24 20:50:00,126.695,126.72,126.665,126.68,420200004.0
2008-12-24 20:55:00,126.68,126.75,126.68,126.75,152000000.0
2008-12-24 21:00:00,126.74,126.84,126.725,126.76,274400000.0
2008-12-24 21:05:00,126.765,126.77,126.74,126.745,92000000.0
2008-12-24 21:10:00,126.74,126.765,126.735,126.735,256000000.0
2008-12-24 21:15:00,126.73,126.735,126.73,126.73,65000000.0
2008-12-24 21:20:00,126.73,126.73,126.625,126.68,261400000.0
2008-12-24 21:25:00,126.68,126.715,126.675,126.685,77200000.0
2008-12-24 21:30:00,126.685,126.69,126.685,126.69,67800000.0
2008-12-24 21:35:00,126.7,126.7,126.685,126.7,189200000.0
2008-12-24 21:40:00,126.7,126.715,126.655,126.685,149400000.0
2008-12-24 21:45:00,126.69,126.7,126.58,126.635,566400000.0
2008-12-24 21:50:00,126.635,126.66,126.545,126.61,430800000.0
2008-12-24 21:55:00,126.61,126.61,126.545,126.545,248400000.0
2008-12-24 22:00:00,126.595,126.62,126.49,126.57,571200000.0
2008-12-24 22:05:00,126.59,126.685,126.59,126.615,351200000.0
2008-12-24 22:10:00,126.615,126.635,126.61,126.615,155200000.0
2008-12-24 22:15:00,126.615,126.615,126.565,126.565,96000000.0
2008-12-24 22:20:00,126.565,126.59,126.555,126.56,105000000.0
2008-12-24 22:25:00,126.565,126.57,126.55,126.55,152000000.0
2008-12-24 22:30:00,126.555,126.67,126.555,126.565,430800000.0
2008-12-24 22:35:00,126.56,126.57,126.56,126.565,24000000.0
2008-12-24 22:40:00,126.57,126.58,126.555,126.56,330000000.0
2008-12-24 22:45:00,126.56,126.59,126.545,126.59,155400000.0
2008-12-24 22:50:00,126.56,126.65,126.54,126.55,191200000.0
2008-12-24 22:55:00,126.56,126.585,126.505,126.545,171200000.0
2008-12-24 23:00:00,126.585,126.6,126.535,126.555,160600000.0
2008-12-24 23:05:00,126.545,126.56,126.545,126.545,64800000.0
2008-12-24 23:10:00,126.545,126.715,126.545,126.69,768200000.0
2008-12-24 23:15:00,126.695,126.7,126.65,126.68,131400000.0
2008-12-24 23:20:00,126.69,126.69,126.635,126.69,86800000.0
2008-12-24 23:25:00,126.695,126.82,126.595,126.725,379400000.0
2008-12-24 23:30:00,126.75,126.84,126.635,126.665,660500002.0
2008-12-24 23:35:00,126.665,126.7,126.65,126.7,113600001.0
2008-12-24 23:40:00,126.71,126.71,126.62,126.65,340200002.0
2008-12-24 23:45:00,126.645,126.665,126.625,126.655,141000000.0
2008-12-24 23:50:00,126.655,126.67,126.65,126.67,153800000.0
2008-12-24 23:55:00,126.68,126.69,126.67,126.67,52200000.0
2008-12-25 00:00:00,126.67,126.67,126.67,126.67,16000000.0
2008-12-26 00:10:00,126.545,126.545,126.545,126.545,8000000.0
2008-12-26 00:15:00,126.47,126.51,126.425,126.475,46600000.0
2008-12-26 00:20:00,126.48,126.505,126.48,126.505,48000000.0
2008-12-26 00:25:00,126.555,126.57,126.555,126.57,8400000.0
2008-12-26 00:30:00,126.555,126.565,126.555,126.555,6600000.0
2008-12-26 00:35:00,126.44,126.545,126.44,126.545,7800000.0
2008-12-26 00:40:00,126.425,126.575,126.425,126.565,35200000.0
2008-12-26 00:45:00,126.57,126.585,126.57,126.575,19200000.0
2008-12-26 00:50:00,126.58,126.6,126.58,126.6,4400000.0
2008-12-26 00:55:00,126.61,126.61,126.52,126.61,32800000.0
2008-12-26 01:00:00,126.61,126.635,126.61,126.635,29000000.0
2008-12-26 01:05:00,126.665,126.695,126.665,126.69,45000000.0
2008-12-26 01:10:00,126.69,126.69,126.69,126.69,14400000.0
2008-12-26 01:15:00,126.69,126.725,126.635,126.665,97200000.0
2008-12-26 01:20:00,126.675,126.715,126.675,126.715,17800000.0
2008-12-26 01:25:00,126.725,126.73,126.725,126.73,24000000.0
2008-12-26 01:30:00,126.73,126.73,126.66,126.68,185400000.0
2008-12-26 01:35:00,126.68,126.765,126.68,126.73,153200000.0
2008-12-26 01:40:00,126.745,126.745,126.67,126.67,128000000.0
2008-12-26 01:45:00,126.68,126.71,126.66,126.7,200000000.0
2008-12-26 01:50:00,126.705,126.775,126.675,126.72,359600000.0
2008-12-26 01:55:00,126.735,126.81,126.725,126.81,165000000.0
2008-12-26 02:00:00,126.81,126.885,126.77,126.865,893400000.0
2008-12-26 02:05:00,126.83,126.93,126.8,126.905,1045000000.0
2008-12-26 02:10:00,126.9,126.965,126.88,126.92,475000000.0
2008-12-26 02:15:00,126.92,126.955,126.895,126.94,343600000.0
2008-12-26 02:20:00,126.95,127.025,126.935,127.02,732600000.0
2008-12-26 02:25:00,127.02,127.145,127.005,127.145,1047400000.0
2008-12-26 02:30:00,127.12,127.17,127.095,127.135,1176800000.0
2008-12-26 02:35:00,127.15,127.225,127.1,127.1,1026199999.0
2008-12-26 02:40:00,127.1,127.115,127.03,127.1,998800000.0
2008-12-26 02:45:00,127.115,127.165,127.1,127.16,1784200000.0
2008-12-26 02:50:00,127.155,127.215,127.09,127.1,1680400000.0
2008-12-26 02:55:00,127.105,127.205,127.065,127.15,1289800003.0
2008-12-26 03:00:00,127.125,127.15,127.0,127.075,1409200002.0
2008-12-26 03:05:00,127.07,127.09,127.03,127.04,545800000.0
2008-12-26 03:10:00,127.04,127.04,126.92,126.93,1206400000.0
2008-12-26 03:15:00,126.93,126.99,126.805,126.92,1085600001.0
2008-12-26 03:20:00,126.91,127.0,126.875,126.97,1344800000.0
2008-12-26 03:25:00,126.965,127.025,126.955,126.985,741800000.0
2008-12-26 03:30:00,126.97,126.985,126.89,126.93,1310800000.0
2008-12-26 03:35:00,126.935,127.095,126.935,127.015,680400000.0
2008-12-26 03:40:00,127.025,127.08,126.985,126.99,556400000.0
2008-12-26 03:45:00,126.995,127.0,126.89,126.89,714000000.0
2008-12-26 03:50:00,126.89,126.95,126.885,126.905,1112000000.0
2008-12-26 03:55:00,126.905,126.94,126.885,126.92,994400000.0
2008-12-26 04:00:00,126.915,126.93,126.91,126.92,258200000.0
2008-12-26 04:05:00,126.915,126.915,126.835,126.885,614000000.0
2008-12-26 04:10:00,126.88,126.905,126.855,126.895,408000000.0
2008-12-26 04:15:00,126.885,126.895,126.845,126.87,600399998.0
2008-12-26 04:20:00,126.865,126.925,126.84,126.845,673000000.0
2008-12-26 04:25:00,126.855,126.89,126.735,126.78,1447999999.0
2008-12-26 04:30:00,126.775,126.815,126.75,126.78,641199999.0
2008-12-26 04:35:00,126.78,126.805,126.735,126.75,1099800001.0
2008-12-26 04:40:00,126.75,126.835,126.73,126.8,1810199996.0
2008-12-26 04:45:00,126.81,126.83,126.795,126.805,883000002.0
2008-12-26 04:50:00,126.805,126.82,126.795,126.81,577200000.0
2008-12-26 04:55:00,126.81,126.815,126.79,126.795,193200001.0
2008-12-26 05:00:00,126.8,126.82,126.785,126.795,400000003.0
2008-12-26 05:05:00,126.79,126.805,126.73,126.76,575800003.0
2008-12-26 05:10:00,126.76,126.815,126.745,126.805,441600000.0
2008-12-26 05:15:00,126.795,126.86,126.785,126.86,458200000.0
2008-12-26 05:20:00,126.835,126.94,126.805,126.94,986200004.0
2008-12-26 05:25:00,126.94,127.165,126.845,127.08,774200001.0
2008-12-26 05:30:00,127.08,127.185,127.035,127.15,1144000004.0
2008-12-26 05:35:00,127.14,127.15,127.035,127.1,685200001.0
2008-12-26 05:40:00,127.075,127.1,126.99,127.015,1023200006.0
2008-12-26 05:45:00,127.01,127.015,126.965,126.99,528000000.0
2008-12-26 05:50:00,126.99,127.06,126.99,127.06,970000001.0
2008-12-26 05:55:00,127.05,127.115,126.93,127.055,929200001.0
2008-12-26 06:00:00,127.055,127.105,126.96,127.015,963000000.0
2008-12-26 06:05:00,127.03,127.03,126.93,127.015,1118000001.0
2008-12-26 06:10:00,127.01,127.03,126.975,126.99,340000002.0
2008-12-26 06:15:00,126.99,126.995,126.88,126.93,1008800002.0
2008-12-26 06:20:00,126.935,126.97,126.905,126.915,641399997.0
2008-12-26 06:25:00,126.905,126.955,126.875,126.9,506199998.0
2008-12-26 06:30:00,126.9,126.9,126.745,126.76,2115400003.0
2008-12-26 06:35:00,126.76,126.845,126.76,126.825,912400003.0
2008-12-26 06:40:00,126.82,126.91,126.81,126.895,434400000.0
2008-12-26 06:45:00,126.895,127.02,126.895,126.995,859800001.0
2008-12-26 06:50:00,126.99,126.99,126.95,126.96,344800000.0
2008-12-26 06:55:00,126.955,127.005,126.945,126.955,488000000.0
2008-12-26 07:00:00,126.955,126.96,126.89,126.935,731200004.0
2008-12-26 07:05:00,126.945,126.95,126.885,126.9,659600003.0
2008-12-26 07:10:00,126.9,126.965,126.885,126.94,621800004.0
2008-12-26 07:15:00,126.94,126.955,126.875,126.91,864000004.0
2008-12-26 07:20:00,126.92,127.1,126.91,127.05,979600002.0
2008-12-26 07:25:00,127.04,127.125,127.04,127.105,1907400003.0
2008-12-26 07:30:00,127.105,127.16,127.085,127.1,1375400004.0
2008-12-26 07:35:00,127.1,127.12,127.075,127.09,494600000.0
2008-12-26 07:40:00,127.1,127.115,127.075,127.1,616200000.0
2008-12-26 07:45:00,127.1,127.16,127.1,127.145,802000000.0
2008-12-26 07:50:00,127.14,127.16,127.12,127.155,1010800005.0
2008-12-26 07:55:00,127.15,127.17,127.13,127.13,1021000010.0
2008-12-26 08:00:00,127.135,127.16,127.055,127.115,881200004.0
2008-12-26 08:05:00,127.13,127.19,127.095,127.19,1284600005.0
2008-12-26 08:10:00,127.19,127.19,127.11,127.15,389600001.0
2008-12-26 08:15:00,127.15,127.155,127.1,127.13,593600002.0
2008-12-26 08:20:00,127.135,127.18,127.11,127.145,570399999.0
2008-12-26 08:25:00,127.14,127.175,127.055,127.15,1078700000.0
2008-12-26 08:30:00,127.15,127.19,127.08,127.135,729000001.0
2008-12-26 08:35:00,127.15,127.195,127.135,127.17,1211400004.0
2008-12-26 08:40:00,127.145,127.165,126.98,127.025,1801400003.0
2008-12-26 08:45:00,127.035,127.065,126.89,127.0,1745599998.0
2008-12-26 08:50:00,127.0,127.095,126.99,127.07,532600001.0
2008-12-26 08:55:00,127.085,127.13,127.06,127.12,1239600003.0
2008-12-26 09:00:00,127.125,127.14,127.11,127.125,384000000.0
2008-12-26 09:05:00,127.125,127.145,127.08,127.12,1013400008.0
2008-12-26 09:10:00,127.12,127.185,127.1,127.11,569599998.0
2008-12-26 09:15:00,127.14,127.155,127.105,127.15,271600000.0
2008-12-26 09:20:00,127.15,127.195,127.145,127.155,760199999.0
2008-12-26 09:25:00,127.155,127.17,127.05,127.125,694400000.0
2008-12-26 09:30:00,127.135,127.16,127.06,127.16,494400000.0
2008-12-26 09:35:00,127.15,127.185,127.135,127.14,303000000.0
2008-12-26 09:40:00,127.14,127.205,127.14,127.185,549200000.0
2008-12-26 09:45:00,127.185,127.21,127.17,127.21,131000000.0
2008-12-26 09:50:00,127.215,127.23,127.21,127.21,501800000.0
2008-12-26 09:55:00,127.21,127.25,127.21,127.24,616200000.0
2008-12-26 10:00:00,127.24,127.25,127.21,127.22,336000001.0
2008-12-26 10:05:00,127.22,127.23,127.14,127.21,532800000.0
2008-12-26 10:10:00,127.21,127.22,127.19,127.2,216600000.0
2008-12-26 10:15:00,127.2,127.36,127.185,127.36,567400000.0
2008-12-26 10:20:00,127.36,127.365,127.19,127.255,1315400000.0
2008-12-26 10:25:00,127.25,127.32,127.205,127.205,456000000.0
2008-12-26 10:30:00,127.225,127.245,127.16,127.17,942800001.0
2008-12-26 10:35:00,127.17,127.255,127.155,127.2,399000000.0
2008-12-26 10:40:00,127.205,127.225,127.19,127.21,296200000.0
2008-12-26 10:45:00,127.21,127.21,127.17,127.2,216399997.0
2008-12-26 10:50:00,127.195,127.205,127.165,127.2,345600000.0
2008-12-26 10:55:00,127.195,127.215,127.065,127.155,1421600002.0
2008-12-26 11:00:00,127.155,127.225,127.11,127.215,1158199999.0
2008-12-26 11:05:00,127.21,127.255,127.15,127.185,1368399999.0
2008-12-26 11:10:00,127.2,127.26,127.18,127.215,324200000.0
2008-12-26 11:15:00,127.21,127.23,127.21,127.215,286200000.0
2008-12-26 11:20:00,127.215,127.225,127.17,127.17,582600000.0
2008-12-26 11:25:00,127.17,127.185,127.16,127.165,132400000.0
2008-12-26 11:30:00,127.17,127.2,127.145,127.165,245600000.0
2008-12-26 11:35:00,127.165,127.165,127.065,127.095,904400004.0
2008-12-26 11:40:00,126.98,127.17,126.98,127.12,421400000.0
2008-12-26 11:45:00,127.125,127.185,127.125,127.175,186800000.0
2008-12-26 11:50:00,127.17,127.195,127.165,127.165,75600000.0
2008-12-26 11:55:00,127.165,127.24,127.165,127.235,158800000.0
2008-12-26 12:00:00,127.235,127.245,127.15,127.19,296000000.0
2008-12-26 12:05:00,127.21,127.24,127.08,127.14,537400000.0
2008-12-26 12:10:00,127.145,127.25,127.135,127.19,286800000.0
2008-12-26 12:15:00,127.165,127.245,127.165,127.23,308600000.0
2008-12-26 12:20:00,127.24,127.245,127.23,127.23,152000000.0
2008-12-26 12:25:00,127.235,127.24,127.225,127.23,211000000.0
2008-12-26 12:30:00,127.23,127.27,127.225,127.25,320000000.0
2008-12-26 12:35:00,127.255,127.255,127.2,127.24,104000000.0
2008-12-26 12:40:00,127.2,127.25,127.13,127.24,144000000.0
2008-12-26 12:45:00,127.24,127.255,127.205,127.205,419800000.0
2008-12-26 12:50:00,127.21,127.23,127.18,127.215,660800005.0
2008-12-26 12:55:00,127.215,127.215,127.19,127.19,224000000.0
2008-12-26 13:00:00,127.19,127.255,127.19,127.235,511000000.0
2008-12-26 13:05:00,127.235,127.29,127.235,127.275,338400001.0
2008-12-26 13:10:00,127.275,127.31,127.205,127.225,281800000.0
2008-12-26 13:15:00,127.225,127.3,127.19,127.23,1007700028.0
2008-12-26 13:20:00,127.23,127.275,127.22,127.22,2494400049.0
2008-12-26 13:25:00,127.22,127.24,127.145,127.22,975800016.0
2008-12-26 13:30:00,127.215,127.3,127.205,127.28,381200000.0
2008-12-26 13:35:00,127.275,127.315,127.21,127.23,447000000.0
2008-12-26 13:40:00,127.23,127.235,127.17,127.22,427200000.0
2008-12-26 13:45:00,127.215,127.26,127.2,127.235,451600001.0
2008-12-26 13:50:00,127.24,127.24,127.22,127.225,150400000.0
2008-12-26 13:55:00,127.22,127.285,127.22,127.265,315000000.0
2008-12-26 14:00:00,127.26,127.275,127.24,127.27,335000000.0
2008-12-26 14:05:00,127.27,127.305,127.255,127.275,347799999.0
2008-12-26 14:10:00,127.275,127.275,127.25,127.26,253600000.0
2008-12-26 14:15:00,127.265,127.285,127.255,127.255,612400000.0
2008-12-26 14:20:00,127.255,127.325,127.24,127.255,834400000.0
2008-12-26 14:25:00,127.27,127.31,127.265,127.29,363000000.0
2008-12-26 14:30:00,127.29,127.41,127.21,127.235,432000000.0
2008-12-26 14:35:00,127.24,127.265,127.17,127.23,468600000.0
2008-12-26 14:40:00,127.19,127.3,127.19,127.3,497800000.0
2008-12-26 14:45:00,127.3,127.46,127.285,127.3,28800000.0
2008-12-26 14:50:00,127.48,127.48,127.245,127.295,202600000.0
2008-12-26 14:55:00,127.295,127.31,127.26,127.305,519600000.0
2008-12-26 15:00:00,127.305,127.32,127.305,127.32,158800000.0
2008-12-26 15:05:00,127.32,127.32,127.315,127.315,91000000.0
2008-12-26 15:10:00,127.315,127.325,127.255,127.325,93000000.0
2008-12-26 15:15:00,127.325,127.385,127.325,127.375,246400000.0
2008-12-26 15:20:00,127.375,127.45,127.375,127.41,264400000.0
2008-12-26 15:25:00,127.405,127.435,127.38,127.4,507800000.0
2008-12-26 15:30:00,127.4,127.46,127.4,127.42,337000000.0
2008-12-26 15:35:00,127.42,127.545,127.42,127.545,410200000.0
2008-12-26 15:40:00,127.545,127.545,127.415,127.43,1280600002.0
2008-12-26 15:45:00,127.415,127.5,127.415,127.5,906400004.0
2008-12-26 15:50:00,127.5,127.55,127.49,127.55,700600002.0
2008-12-26 15:55:00,127.55,127.655,127.47,127.595,2350499998.0
2008-12-26 16:00:00,127.605,127.605,127.46,127.48,1032600001.0
2008-12-26 16:05:00,127.48,127.575,127.48,127.575,372000001.0
2008-12-26 16:10:00,127.575,127.575,127.49,127.51,483400000.0
2008-12-26 16:15:00,127.51,127.54,127.405,127.445,1208000004.0
2008-12-26 16:20:00,127.455,127.49,127.295,127.295,1423600003.0
2008-12-26 16:25:00,127.295,127.325,127.25,127.25,1263200001.0
2008-12-26 16:30:00,127.255,127.315,127.165,127.27,1564999999.0
2008-12-26 16:35:00,127.27,127.315,127.115,127.145,773000000.0
2008-12-26 16:40:00,127.14,127.29,127.095,127.25,1305200000.0
2008-12-26 16:45:00,127.24,127.26,127.225,127.235,753400004.0
2008-12-26 16:50:00,127.245,127.31,127.245,127.3,679200000.0
2008-12-26 16:55:00,127.305,127.315,127.25,127.295,81000000.0
2008-12-26 17:00:00,127.295,127.295,127.2,127.235,751600000.0
2008-12-26 17:05:00,127.235,127.275,127.225,127.275,907800000.0
2008-12-26 17:10:00,127.265,127.38,127.25,127.335,1436400000.0
2008-12-26 17:15:00,127.335,127.435,127.305,127.42,1510400000.0
2008-12-26 17:20:00,127.42,127.425,127.37,127.39,1359200000.0
2008-12-26 17:25:00,127.39,127.39,127.33,127.345,1090600000.0
2008-12-26 17:30:00,127.35,127.375,127.27,127.3,1279599999.0
2008-12-26 17:35:00,127.3,127.325,127.29,127.295,410400000.0
2008-12-26 17:40:00,127.29,127.36,127.215,127.36,529600000.0
2008-12-26 17:45:00,127.36,127.42,127.32,127.345,677400000.0
2008-12-26 17:50:00,127.35,127.36,127.26,127.325,855999998.0
2008-12-26 17:55:00,127.335,127.415,127.315,127.415,989800000.0
2008-12-26 18:00:00,127.415,127.43,127.36,127.405,672400000.0
2008-12-26 18:05:00,127.405,127.42,127.34,127.38,489800000.0
2008-12-26 18:10:00,127.37,127.47,127.345,127.395,861400000.0
2008-12-26 18:15:00,127.4,127.45,127.39,127.42,414600000.0
2008-12-26 18:20:00,127.435,127.455,127.415,127.415,1357400000.0
2008-12-26 18:25:00,127.415,127.44,127.37,127.415,926800001.0
2008-12-26 18:30:00,127.415,127.415,127.37,127.395,406400004.0
2008-12-26 18:35:00,127.39,127.39,127.325,127.34,861000000.0
2008-12-26 18:40:00,127.34,127.35,127.33,127.335,149800000.0
2008-12-26 18:45:00,127.33,127.39,127.33,127.39,393800002.0
2008-12-26 18:50:00,127.39,127.425,127.365,127.4,851000000.0
2008-12-26 18:55:00,127.415,127.455,127.395,127.445,553600000.0
2008-12-26 19:00:00,127.455,127.58,127.44,127.565,787400003.0
2008-12-26 19:05:00,127.565,127.645,127.535,127.645,499200000.0
2008-12-26 19:10:00,127.65,127.675,127.58,127.66,453800000.0
2008-12-26 19:15:00,127.66,127.66,127.56,127.57,636600001.0
2008-12-26 19:20:00,127.565,127.645,127.56,127.63,449600000.0
2008-12-26 19:25:00,127.635,127.64,127.545,127.555,1015199999.0
2008-12-26 19:30:00,127.54,127.63,127.53,127.555,471200000.0
2008-12-26 19:35:00,127.555,127.62,127.55,127.59,251800000.0
2008-12-26 19:40:00,127.59,127.605,127.525,127.56,514599999.0
2008-12-26 19:45:00,127.57,127.605,127.56,127.595,377800001.0
2008-12-26 19:50:00,127.59,127.65,127.585,127.635,475200000.0
2008-12-26 19:55:00,127.63,127.645,127.55,127.55,501600000.0
2008-12-26 20:00:00,127.55,127.55,127.485,127.52,612800003.0
2008-12-26 20:05:00,127.515,127.55,127.505,127.545,493800000.0
2008-12-26 20:10:00,127.56,127.575,127.485,127.52,807600000.0
2008-12-26 20:15:00,127.53,127.58,127.525,127.56,362000000.0
2008-12-26 20:20:00,127.545,127.68,127.545,127.665,367200000.0
2008-12-26 20:25:00,127.665,127.71,127.66,127.67,189000000.0
2008-12-26 20:30:00,127.67,127.67,127.64,127.64,259000000.0
2008-12-26 20:35:00,127.655,127.66,127.625,127.63,375800000.0
2008-12-26 20:40:00,127.64,127.675,127.59,127.65,652600000.0
2008-12-26 20:45:00,127.645,127.645,127.62,127.64,287200000.0
2008-12-26 20:50:00,127.64,127.67,127.63,127.65,189600000.0
2008-12-26 20:55:00,127.65,127.705,127.635,127.64,559600000.0
2008-12-26 21:00:00,127.64,127.64,127.52,127.545,300400000.0
2008-12-26 21:05:00,127.54,127.56,127.5,127.515,623399999.0
2008-12-26 21:10:00,127.515,127.53,127.5,127.51,478400000.0
2008-12-26 21:15:00,127.51,127.605,127.51,127.555,381200000.0
2008-12-26 21:20:00,127.555,127.59,127.55,127.57,377600000.0
2008-12-26 21:25:00,127.575,127.645,127.57,127.64,536000000.0
2008-12-26 21:30:00,127.645,127.655,127.59,127.625,219000000.0
2008-12-26 21:35:00,127.61,127.61,127.51,127.58,383000000.0
2008-12-26 21:40:00,127.585,127.6,127.34,127.545,280200000.0
2008-12-26 21:45:00,127.545,127.545,127.505,127.505,112400000.0
2008-12-26 21:50:00,127.5,127.51,127.47,127.475,201600000.0
2008-12-26 21:55:00,127.475,127.495,127.35,127.35,921600000.0
2008-12-26 22:00:00,127.35,127.395,127.28,127.28,725399998.0
2008-12-26 22:05:00,127.28,127.31,127.225,127.26,614200000.0
2008-12-26 22:10:00,127.26,127.28,127.185,127.28,706600003.0
2008-12-26 22:15:00,127.29,127.325,127.285,127.29,198600000.0
2008-12-26 22:20:00,127.29,127.37,127.29,127.355,281000000.0
2008-12-26 22:25:00,127.365,127.545,127.36,127.48,1015800000.0
2008-12-26 22:30:00,127.38,127.48,127.38,127.465,414400000.0
2008-12-26 22:35:00,127.45,127.465,127.405,127.415,302400000.0
2008-12-26 22:40:00,127.415,127.425,127.375,127.385,307200000.0
2008-12-26 22:45:00,127.375,127.425,127.375,127.39,377600000.0
2008-12-26 22:50:00,127.395,127.45,127.39,127.44,384600000.0
2008-12-26 22:55:00,127.45,127.495,127.43,127.455,593599999.0
2008-12-26 23:00:00,127.46,127.495,127.425,127.495,499200000.0
2008-12-26 23:05:00,127.495,127.505,127.455,127.475,544000000.0
2008-12-26 23:10:00,127.47,127.52,127.465,127.49,396800000.0
2008-12-26 23:15:00,127.49,127.565,127.465,127.505,670400000.0
2008-12-26 23:20:00,127.51,127.53,127.37,127.38,440600000.0
2008-12-26 23:25:00,127.38,127.42,127.335,127.4,1062799999.0
2008-12-26 23:30:00,127.405,127.435,127.31,127.395,308800000.0
2008-12-26 23:35:00,127.395,127.395,127.365,127.38,315200000.0
2008-12-26 23:40:00,127.39,127.39,127.27,127.27,409600000.0
2008-12-26 23:45:00,127.27,127.365,127.27,127.365,324800000.0
2008-12-26 23:50:00,127.41,127.445,127.345,127.435,420800000.0
2008-12-26 23:55:00,127.445,127.445,127.24,127.33,309800000.0
2008-12-29 00:00:00,127.55,127.57,127.525,127.525,20800000.0
2008-12-29 00:05:00,127.525,127.54,127.51,127.525,104600000.0
2008-12-29 00:10:00,127.525,127.53,127.525,127.53,22400000.0
2008-12-29 00:15:00,127.53,127.71,127.52,127.52,51200000.0
2008-12-29 00:20:00,127.52,127.7,127.515,127.69,30400000.0
2008-12-29 00:25:00,127.515,127.545,127.51,127.535,194800000.0
2008-12-29 00:30:00,127.53,127.605,127.52,127.54,127000000.0
2008-12-29 00:35:00,127.54,127.595,127.54,127.59,188800000.0
2008-12-29 00:40:00,127.565,127.59,127.51,127.545,658799990.0
2008-12-29 00:45:00,127.545,127.59,127.435,127.575,287000002.0
2008-12-29 00:50:00,127.78,127.8,127.53,127.62,63000000.0
2008-12-29 00:55:00,127.62,127.62,127.56,127.585,240800000.0
2008-12-29 01:00:00,127.595,127.595,127.525,127.575,617800000.0
2008-12-29 01:05:00,127.59,127.765,127.58,127.74,683200000.0
2008-12-29 01:10:00,127.74,127.765,127.665,127.76,629800007.0
2008-12-29 01:15:00,127.76,127.77,127.635,127.71,1272000010.0
2008-12-29 01:20:00,127.715,127.725,127.655,127.71,722400003.0
2008-12-29 01:25:00,127.715,127.735,127.71,127.73,820400001.0
2008-12-29 01:30:00,127.73,127.79,127.72,127.755,552600000.0
2008-12-29 01:35:00,127.755,127.935,127.75,127.92,612600000.0
2008-12-29 01:40:00,127.92,127.93,127.875,127.895,1102200001.0
2008-12-29 01:45:00,127.89,127.895,127.77,127.81,1424600000.0
2008-12-29 01:50:00,127.81,127.845,127.81,127.84,462000000.0
2008-12-29 01:55:00,127.95,127.97,127.785,127.785,389400000.0
2008-12-29 02:00:00,127.785,127.81,127.76,127.765,319800000.0
2008-12-29 02:05:00,127.76,127.765,127.71,127.72,309000000.0
2008-12-29 02:10:00,127.735,127.75,127.71,127.73,132000000.0
2008-12-29 02:15:00,127.73,127.915,127.725,127.91,467800000.0
2008-12-29 02:20:00,127.915,127.915,127.85,127.865,371400000.0
2008-12-29 02:25:00,127.865,127.96,127.825,127.95,936000000.0
2008-12-29 02:30:00,127.95,127.96,127.895,127.95,821400000.0
2008-12-29 02:35:00,127.95,127.965,127.91,127.92,609600000.0
2008-12-29 02:40:00,127.92,127.96,127.91,127.96,612200000.0
2008-12-29 02:45:00,127.96,127.965,127.915,127.915,1265200000.0
2008-12-29 02:50:00,127.92,127.995,127.895,127.98,1905600000.0
2008-12-29 02:55:00,127.995,128.1,127.945,128.08,1990600003.0
2008-12-29 03:00:00,128.095,128.175,128.04,128.11,2161599997.0
2008-12-29 03:05:00,128.11,128.22,128.1,128.21,2853199999.0
2008-12-29 03:10:00,128.21,128.25,128.155,128.185,1985600000.0
2008-12-29 03:15:00,128.185,128.185,128.11,128.11,2297599999.0
2008-12-29 03:20:00,128.11,128.14,128.035,128.09,2114600008.0
2008-12-29 03:25:00,128.09,128.205,128.085,128.11,2251999999.0
2008-12-29 03:30:00,128.11,128.235,128.11,128.18,1858800000.0
2008-12-29 03:35:00,128.19,128.195,128.115,128.18,1113200000.0
2008-12-29 03:40:00,128.175,128.225,128.14,128.19,731000000.0
2008-12-29 03:45:00,128.185,128.215,128.165,128.195,1187200001.0
2008-12-29 03:50:00,128.2,128.26,128.165,128.19,1360000002.0
2008-12-29 03:55:00,128.19,128.39,128.19,128.37,1972200003.0
2008-12-29 04:00:00,128.37,128.375,128.305,128.36,1409400000.0
2008-12-29 04:05:00,128.365,128.37,128.28,128.305,1589000007.0
2008-12-29 04:10:00,128.305,128.32,128.2,128.235,2121000008.0
2008-12-29 04:15:00,128.23,128.255,128.15,128.185,1662800005.0
2008-12-29 04:20:00,128.185,128.235,128.14,128.175,1669799999.0
2008-12-29 04:25:00,128.17,128.18,128.145,128.155,1453600003.0
2008-12-29 04:30:00,128.155,128.175,128.105,128.15,1335400004.0
2008-12-29 04:35:00,128.135,128.155,128.11,128.115,1286400004.0
2008-12-29 04:40:00,128.115,128.115,128.075,128.075,1209000000.0
2008-12-29 04:45:00,128.075,128.075,128.03,128.04,865400000.0
2008-12-29 04:50:00,128.045,128.095,128.045,128.09,890000002.0
2008-12-29 04:55:00,128.095,128.11,128.065,128.07,784000003.0
2008-12-29 05:00:00,128.075,128.15,128.075,128.13,397000000.0
2008-12-29 05:05:00,128.13,128.18,128.125,128.16,212200000.0
2008-12-29 05:10:00,128.16,128.17,128.14,128.14,673200005.0
2008-12-29 05:15:00,128.14,128.16,128.085,128.115,786000003.0
2008-12-29 05:20:00,128.115,128.12,128.085,128.11,478200002.0
2008-12-29 05:25:00,128.11,128.13,128.075,128.095,602200000.0
2008-12-29 05:30:00,128.095,128.1,128.06,128.06,132800000.0
2008-12-29 05:35:00,128.06,128.145,128.06,128.125,1175200008.0
2008-12-29 05:40:00,128.125,128.27,128.125,128.26,1030800003.0
2008-12-29 05:45:00,128.265,128.27,128.12,128.145,949200005.0
2008-12-29 05:50:00,128.15,128.25,128.13,128.245,1124600009.0
2008-12-29 05:55:00,128.245,128.255,128.14,128.19,1011400010.0
2008-12-29 06:00:00,128.18,128.225,128.105,128.135,1299400012.0
2008-12-29 06:05:00,128.13,128.185,128.105,128.18,1001000006.0
2008-12-29 06:10:00,128.18,128.2,128.115,128.135,1014800008.0
2008-12-29 06:15:00,128.13,128.225,128.115,128.195,584800000.0
2008-12-29 06:20:00,128.195,128.195,128.13,128.145,1132600004.0
2008-12-29 06:25:00,128.15,128.175,128.11,128.15,1274400013.0
2008-12-29 06:30:00,128.15,128.16,128.115,128.13,845800013.0
2008-12-29 06:35:00,128.13,128.165,128.095,128.11,1248200019.0
2008-12-29 06:40:00,128.105,128.115,128.02,128.065,627799998.0
2008-12-29 06:45:00,128.075,128.075,128.04,128.05,402000000.0
2008-12-29 06:50:00,128.05,128.06,128.035,128.045,220600000.0
2008-12-29 06:55:00,128.045,128.1,128.035,128.09,418600001.0
2008-12-29 07:00:00,128.08,128.095,128.05,128.07,749600005.0
2008-12-29 07:05:00,128.07,128.115,128.045,128.11,621900003.0
2008-12-29 07:10:00,128.115,128.115,128.065,128.07,1309400019.0
2008-12-29 07:15:00,128.07,128.195,128.07,128.16,1574000011.0
2008-12-29 07:20:00,128.16,128.22,128.105,128.16,1848400018.0
2008-12-29 07:25:00,128.155,128.205,128.095,128.145,1295400011.0
2008-12-29 07:30:00,128.145,128.215,128.095,128.175,2648200023.0
2008-12-29 07:35:00,128.17,128.185,128.095,128.095,1512800026.0
2008-12-29 07:40:00,128.095,128.14,128.09,128.105,1264400022.0
2008-12-29 07:45:00,128.11,128.155,128.035,128.11,2106600011.0
2008-12-29 07:50:00,128.12,128.165,128.075,128.155,2963200020.0
2008-12-29 07:55:00,128.16,128.28,128.14,128.265,2571000013.0
2008-12-29 08:00:00,128.265,128.37,128.21,128.335,2307400005.0
2008-12-29 08:05:00,128.33,128.375,128.26,128.375,1635400017.0
2008-12-29 08:10:00,128.365,128.52,128.305,128.465,1850800013.0
2008-12-29 08:15:00,128.465,128.52,128.365,128.38,2636400021.0
2008-12-29 08:20:00,128.385,128.405,128.315,128.33,2049600026.0
2008-12-29 08:25:00,128.33,128.43,128.33,128.35,1372200017.0
2008-12-29 08:30:00,128.345,128.395,128.32,128.335,1103200007.0
2008-12-29 08:35:00,128.33,128.345,128.225,128.245,1676600012.0
2008-12-29 08:40:00,128.25,128.285,128.235,128.235,2320800014.0
2008-12-29 08:45:00,128.235,128.315,128.23,128.29,985200012.0
2008-12-29 08:50:00,128.295,128.475,128.285,128.445,1876600017.0
2008-12-29 08:55:00,128.445,128.485,128.375,128.45,1886600007.0
2008-12-29 09:00:00,128.45,128.525,128.44,128.5,2127600001.0
2008-12-29 09:05:00,128.5,128.74,128.5,128.695,1501600008.0
2008-12-29 09:10:00,128.71,128.775,128.635,128.67,2568400006.0
2008-12-29 09:15:00,128.675,128.71,128.63,128.65,2127000000.0
2008-12-29 09:20:00,128.655,128.655,128.56,128.585,1959000000.0
2008-12-29 09:25:00,128.59,128.6,128.47,128.575,1600199996.0
2008-12-29 09:30:00,128.575,128.585,128.54,128.585,742000000.0
2008-12-29 09:35:00,128.58,128.7,128.575,128.685,2511400001.0
2008-12-29 09:40:00,128.675,128.72,128.61,128.7,3119599999.0
2008-12-29 09:45:00,128.7,128.765,128.645,128.75,3063400001.0
2008-12-29 09:50:00,128.75,128.845,128.715,128.82,3390800000.0
2008-12-29 09:55:00,128.82,128.91,128.82,128.895,2971399992.0
2008-12-29 10:00:00,128.895,128.935,128.82,128.9,2561600002.0
2008-12-29 10:05:00,128.9,128.91,128.67,128.68,2098400002.0
2008-12-29 10:10:00,128.675,128.68,128.53,128.59,1569800006.0
2008-12-29 10:15:00,128.595,128.735,128.59,128.72,1557999998.0
2008-12-29 10:20:00,128.725,128.925,128.695,128.825,1553400002.0
2008-12-29 10:25:00,128.825,128.845,128.725,128.765,2772799999.0
2008-12-29 10:30:00,128.765,128.88,128.765,128.86,1711600000.0
2008-12-29 10:35:00,128.86,128.93,128.835,128.915,1836599998.0
2008-12-29 10:40:00,128.915,128.935,128.865,128.905,1957599999.0
2008-12-29 10:45:00,128.875,128.915,128.82,128.84,2626200006.0
2008-12-29 10:50:00,128.83,128.87,128.785,128.785,2474999995.0
2008-12-29 10:55:00,128.785,128.91,128.7,128.895,2004400001.0
2008-12-29 11:00:00,128.895,128.93,128.825,128.9,1544600001.0
2008-12-29 11:05:00,128.9,128.915,128.77,128.79,1451600000.0
2008-12-29 11:10:00,128.785,128.865,128.77,128.835,945400000.0
2008-12-29 11:15:00,128.84,128.85,128.795,128.83,550600000.0
2008-12-29 11:20:00,128.83,128.84,128.78,128.79,1145800000.0
2008-12-29 11:25:00,128.78,128.88,128.77,128.87,1179400000.0
2008-12-29 11:30:00,128.87,128.905,128.865,128.875,698800000.0
2008-12-29 11:35:00,128.875,128.965,128.875,128.93,1147400000.0
2008-12-29 11:40:00,128.925,129.09,128.925,129.085,1004200000.0
2008-12-29 11:45:00,129.085,129.13,128.975,129.025,1577799998.0
2008-12-29 11:50:00,129.04,129.16,129.01,129.095,1740800000.0
2008-12-29 11:55:00,129.1,129.13,129.025,129.05,1248000000.0
2008-12-29 12:00:00,129.055,129.17,129.055,129.165,1292400000.0
2008-12-29 12:05:00,129.165,129.175,129.025,129.035,1929600003.0
2008-12-29 12:10:00,129.035,129.15,128.995,129.0,1515600002.0
2008-12-29 12:15:00,129.0,129.215,129.0,129.165,1268000000.0
2008-12-29 12:20:00,129.165,129.175,129.08,129.11,974000001.0
2008-12-29 12:25:00,129.115,129.16,129.11,129.145,747200000.0
2008-12-29 12:30:00,129.145,129.27,129.135,129.23,1660400001.0
2008-12-29 12:35:00,129.23,129.44,129.23,129.41,981200000.0
2008-12-29 12:40:00,129.42,129.475,129.42,129.455,465800000.0
2008-12-29 12:45:00,129.45,129.45,129.27,129.32,1203800003.0
2008-12-29 12:50:00,129.32,129.585,129.32,129.535,1886999997.0
2008-12-29 12:55:00,129.545,129.685,129.225,129.345,2113000000.0
2008-12-29 13:00:00,129.355,129.37,128.94,128.96,1539000000.0
2008-12-29 13:05:00,128.96,128.98,128.67,128.885,1948600000.0
2008-12-29 13:10:00,128.885,128.945,128.78,128.94,1893399997.0
2008-12-29 13:15:00,128.945,129.235,128.905,129.225,1713400001.0
2008-12-29 13:20:00,129.215,129.255,129.04,129.22,2723400003.0
2008-12-29 13:25:00,129.225,129.35,129.15,129.155,1874000004.0
2008-12-29 13:30:00,129.155,129.175,129.025,129.045,1438399999.0
2008-12-29 13:35:00,129.045,129.3,129.04,129.26,1360600001.0
2008-12-29 13:40:00,129.26,129.27,129.08,129.12,1755799999.0
2008-12-29 13:45:00,129.12,129.145,129.025,129.03,1467000001.0
2008-12-29 13:50:00,129.03,129.08,128.915,129.06,1904399998.0
2008-12-29 13:55:00,129.06,129.1,129.015,129.05,1706800003.0
2008-12-29 14:00:00,129.04,129.08,129.04,129.075,685600001.0
2008-12-29 14:05:00,129.095,129.23,129.075,129.185,1958800006.0
2008-12-29 14:10:00,129.185,129.195,129.12,129.175,1460400002.0
2008-12-29 14:15:00,129.16,129.18,129.025,129.055,2929100000.0
2008-12-29 14:20:00,129.06,129.06,128.92,129.03,2009600000.0
2008-12-29 14:25:00,129.035,129.07,128.875,128.89,2855200003.0
2008-12-29 14:30:00,128.88,128.915,128.8,128.885,2755600000.0
2008-12-29 14:35:00,128.875,129.065,128.855,129.01,2829800002.0
2008-12-29 14:40:00,129.005,129.03,128.915,128.965,2558800002.0
2008-12-29 14:45:00,128.965,129.06,128.925,128.985,2638600002.0
2008-12-29 14:50:00,128.99,128.99,128.885,128.955,2502400004.0
2008-12-29 14:55:00,128.955,129.06,128.85,128.925,1899200005.0
2008-12-29 15:00:00,128.935,129.15,128.815,129.095,3475200002.0
2008-12-29 15:05:00,129.09,129.23,128.89,128.93,3290200001.0
2008-12-29 15:10:00,128.935,128.97,128.865,128.965,2483400002.0
2008-12-29 15:15:00,128.95,129.05,128.905,128.97,2537000001.0
2008-12-29 15:20:00,128.97,129.07,128.885,129.02,2144800003.0
2008-12-29 15:25:00,129.02,129.095,129.01,129.045,1653800003.0
2008-12-29 15:30:00,129.05,129.075,128.915,128.935,1625000000.0
2008-12-29 15:35:00,128.93,129.075,128.87,129.03,1390600000.0
2008-12-29 15:40:00,129.03,129.175,129.03,129.055,1630199999.0
2008-12-29 15:45:00,129.07,129.155,129.055,129.1,3229000001.0
2008-12-29 15:50:00,129.1,129.12,129.02,129.085,3023000001.0
2008-12-29 15:55:00,129.085,129.145,129.025,129.09,2161799999.0
2008-12-29 16:00:00,129.09,129.175,129.09,129.145,2087199999.0
2008-12-29 16:05:00,129.15,129.21,129.08,129.08,1382700002.0
2008-12-29 16:10:00,129.095,129.125,129.03,129.1,2384400000.0
2008-12-29 16:15:00,129.105,129.125,129.04,129.08,1662799999.0
2008-12-29 16:20:00,129.08,129.17,129.03,129.12,2659000002.0
2008-12-29 16:25:00,129.12,129.165,129.065,129.125,1398000000.0
2008-12-29 16:30:00,129.125,129.145,129.03,129.05,1537400000.0
2008-12-29 16:35:00,129.045,129.075,128.93,129.06,2781600001.0
2008-12-29 16:40:00,129.06,129.06,128.935,128.97,2533800000.0
2008-12-29 16:45:00,128.97,128.99,128.74,128.75,2256600000.0
2008-12-29 16:50:00,128.75,128.815,128.745,128.775,1863400002.0
2008-12-29 16:55:00,128.765,128.895,128.75,128.895,1992600000.0
2008-12-29 17:00:00,128.91,128.92,128.78,128.78,2445799999.0
2008-12-29 17:05:00,128.78,128.8,128.65,128.68,2317600000.0
2008-12-29 17:10:00,128.68,128.725,128.64,128.68,1886599999.0
2008-12-29 17:15:00,128.68,128.705,128.495,128.505,1682200000.0
2008-12-29 17:20:00,128.51,128.52,128.25,128.305,2344599998.0
2008-12-29 17:25:00,128.305,128.37,128.255,128.36,2242000004.0
2008-12-29 17:30:00,128.37,128.385,128.305,128.305,2075600002.0
2008-12-29 17:35:00,128.305,128.365,128.26,128.26,1490700000.0
2008-12-29 17:40:00,128.26,128.535,128.26,128.365,2125000003.0
2008-12-29 17:45:00,128.365,128.365,128.28,128.345,2438400000.0
2008-12-29 17:50:00,128.345,128.53,128.325,128.42,2725800000.0
2008-12-29 17:55:00,128.42,128.44,128.22,128.22,2215000002.0
2008-12-29 18:00:00,128.205,128.32,128.18,128.27,1830199999.0
2008-12-29 18:05:00,128.27,128.405,128.27,128.335,2560200002.0
2008-12-29 18:10:00,128.335,128.395,128.305,128.36,1888000000.0
2008-12-29 18:15:00,128.365,128.545,128.325,128.445,2352600000.0
2008-12-29 18:20:00,128.445,128.445,128.2,128.2,2721000002.0
2008-12-29 18:25:00,128.2,128.265,128.19,128.24,1671000001.0
2008-12-29 18:30:00,128.24,128.245,128.12,128.185,1762400002.0
2008-12-29 18:35:00,128.185,128.35,128.185,128.32,2401000001.0
2008-12-29 18:40:00,128.32,128.415,128.265,128.415,2096800000.0
2008-12-29 18:45:00,128.41,128.425,128.285,128.335,2178000002.0
2008-12-29 18:50:00,128.335,128.43,128.265,128.33,1948799997.0
2008-12-29 18:55:00,128.33,128.375,128.275,128.365,423600000.0
2008-12-29 19:00:00,128.365,128.405,128.24,128.24,1142400000.0
2008-12-29 19:05:00,128.235,128.305,128.19,128.2,1594400000.0
2008-12-29 19:10:00,128.2,128.205,128.1,128.1,1567400001.0
2008-12-29 19:15:00,128.1,128.245,128.085,128.225,1290600001.0
2008-12-29 19:20:00,128.225,128.31,128.135,128.135,1156400000.0
2008-12-29 19:25:00,128.12,128.19,128.09,128.105,976600000.0
2008-12-29 19:30:00,128.105,128.155,128.095,128.125,903200001.0
2008-12-29 19:35:00,128.125,128.15,128.085,128.095,511000002.0
2008-12-29 19:40:00,128.095,128.135,127.995,128.015,1378400000.0
2008-12-29 19:45:00,128.005,128.005,127.845,127.86,1922200004.0
2008-12-29 19:50:00,127.86,127.905,127.785,127.81,1586199999.0
2008-12-29 19:55:00,127.82,127.825,127.66,127.665,1768200001.0
2008-12-29 20:00:00,127.665,127.665,127.275,127.48,3005400001.0
2008-12-29 20:05:00,127.49,127.495,127.42,127.46,1395199999.0
2008-12-29 20:10:00,127.465,127.485,127.265,127.33,1346400001.0
2008-12-29 20:15:00,127.33,127.485,127.27,127.32,1407000001.0
2008-12-29 20:20:00,127.315,127.375,127.28,127.29,993800001.0
2008-12-29 20:25:00,127.29,127.44,127.28,127.37,1414800000.0
2008-12-29 20:30:00,127.37,127.405,127.23,127.24,1155600000.0
2008-12-29 20:35:00,127.24,127.25,126.83,126.88,2473400006.0
2008-12-29 20:40:00,126.89,126.935,126.795,126.81,2026800001.0
2008-12-29 20:45:00,126.81,126.95,126.795,126.915,1623200000.0
2008-12-29 20:50:00,126.915,126.93,126.58,126.585,2102200000.0
2008-12-29 20:55:00,126.58,126.735,126.49,126.73,2437800002.0
2008-12-29 21:00:00,126.73,126.775,126.53,126.635,1847400000.0
2008-12-29 21:05:00,126.61,126.71,126.55,126.71,2245200002.0
2008-12-29 21:10:00,126.72,126.745,126.56,126.62,1691200000.0
2008-12-29 21:15:00,126.625,126.755,126.625,126.7,2065999999.0
2008-12-29 21:20:00,126.7,126.905,126.7,126.88,1552000000.0
2008-12-29 21:25:00,126.89,127.155,126.885,127.14,2682000001.0
2008-12-29 21:30:00,127.135,127.135,127.05,127.055,1751400000.0
2008-12-29 21:35:00,127.06,127.125,127.015,127.04,2703000000.0
2008-12-29 21:40:00,127.045,127.125,127.04,127.105,1554200004.0
2008-12-29 21:45:00,127.095,127.105,126.8,126.875,2233800001.0
2008-12-29 21:50:00,126.89,127.115,126.86,127.115,2987800003.0
2008-12-29 21:55:00,127.105,127.33,127.1,127.215,3351200000.0
2008-12-29 22:00:00,127.22,127.31,127.22,127.275,1690200000.0
2008-12-29 22:05:00,127.275,127.295,127.185,127.185,2449400002.0
2008-12-29 22:10:00,127.195,127.2,127.06,127.18,2054400001.0
2008-12-29 22:15:00,127.175,127.245,127.0,127.135,2163200001.0
2008-12-29 22:20:00,127.15,127.17,127.01,127.055,850800000.0
2008-12-29 22:25:00,127.055,127.055,126.78,126.795,2263400003.0
2008-12-29 22:30:00,126.795,126.835,126.65,126.675,2890600017.0
2008-12-29 22:35:00,126.67,126.68,126.4,126.525,2633399999.0
2008-12-29 22:40:00,126.53,126.865,126.53,126.86,2746999999.0
2008-12-29 22:45:00,126.86,126.89,126.78,126.79,1617400000.0
2008-12-29 22:50:00,126.79,126.79,126.56,126.575,1913600001.0
2008-12-29 22:55:00,126.58,126.61,126.5,126.55,2080799998.0
2008-12-29 23:00:00,126.57,126.57,126.42,126.535,1637599999.0
2008-12-29 23:05:00,126.54,126.595,126.535,126.585,593400001.0
2008-12-29 23:10:00,126.59,126.66,126.58,126.62,1211000001.0
2008-12-29 23:15:00,126.615,126.63,126.54,126.56,1426200000.0
2008-12-29 23:20:00,126.565,126.595,126.55,126.56,1176400000.0
2008-12-29 23:25:00,126.555,126.58,126.525,126.575,1140800000.0
2008-12-29 23:30:00,126.575,126.6,126.54,126.555,768600002.0
2008-12-29 23:35:00,126.555,126.58,126.495,126.52,839400001.0
2008-12-29 23:40:00,126.52,126.555,126.435,126.465,1206000000.0
2008-12-29 23:45:00,126.46,126.46,126.295,126.37,1244000000.0
2008-12-29 23:50:00,126.38,126.395,126.305,126.36,1090400002.0
2008-12-29 23:55:00,126.365,126.365,126.19,126.245,1465000001.0
2008-12-30 00:00:00,126.25,126.455,126.18,126.455,1182600000.0
2008-12-30 00:05:00,126.465,126.64,126.455,126.56,1182799999.0
2008-12-30 00:10:00,126.545,126.59,126.48,126.55,553200000.0
2008-12-30 00:15:00,126.56,126.585,126.485,126.515,708399995.0
2008-12-30 00:20:00,126.53,126.55,126.425,126.425,747799999.0
2008-12-30 00:25:00,126.43,126.495,126.43,126.49,615800000.0
2008-12-30 00:30:00,126.49,126.565,126.465,126.54,949000000.0
2008-12-30 00:35:00,126.54,126.57,126.515,126.52,795000000.0
2008-12-30 00:40:00,126.52,126.6,126.52,126.52,374000000.0
2008-12-30 00:45:00,126.515,126.525,126.43,126.48,307000000.0
2008-12-30 00:50:00,126.485,126.5,126.47,126.49,212999999.0
2008-12-30 00:55:00,126.495,126.565,126.495,126.54,336000000.0
2008-12-30 01:00:00,126.53,126.575,126.45,126.525,1768599999.0
2008-12-30 01:05:00,126.52,126.555,126.505,126.55,362400000.0
2008-12-30 01:10:00,126.555,126.71,126.525,126.69,1491400001.0
2008-12-30 01:15:00,126.69,126.735,126.69,126.73,557799999.0
2008-12-30 01:20:00,126.735,127.155,126.735,127.1,1679599999.0
2008-12-30 01:25:00,127.1,127.205,127.1,127.205,513300001.0
2008-12-30 01:30:00,127.19,127.19,127.08,127.105,370400000.0
2008-12-30 01:35:00,127.105,127.14,127.065,127.085,129200000.0
2008-12-30 01:40:00,127.085,127.125,127.03,127.07,414700000.0
2008-12-30 01:45:00,127.07,127.135,127.015,127.135,386400000.0
2008-12-30 01:50:00,127.135,127.185,127.125,127.185,399600000.0
2008-12-30 01:55:00,127.185,127.29,127.175,127.19,424700000.0
2008-12-30 02:00:00,127.2,127.33,127.165,127.325,704100000.0
2008-12-30 02:05:00,127.32,127.42,127.235,127.26,726000000.0
2008-12-30 02:10:00,127.27,127.28,127.205,127.215,962600000.0
2008-12-30 02:15:00,127.215,127.215,127.125,127.15,702399999.0
2008-12-30 02:20:00,127.15,127.205,127.11,127.17,1161600000.0
2008-12-30 02:25:00,127.17,127.33,127.16,127.32,979800000.0
2008-12-30 02:30:00,127.315,127.51,127.315,127.475,2220400000.0
2008-12-30 02:35:00,127.465,127.655,127.45,127.54,1932000000.0
2008-12-30 02:40:00,127.545,127.6,127.475,127.58,1952800000.0
2008-12-30 02:45:00,127.59,127.695,127.575,127.65,2044800000.0
2008-12-30 02:50:00,127.65,127.9,127.65,127.735,2544999999.0
2008-12-30 02:55:00,127.735,127.835,127.465,127.555,3740800002.0
2008-12-30 03:00:00,127.555,127.625,127.515,127.625,1949300000.0
2008-12-30 03:05:00,127.64,127.76,127.535,127.595,1805200000.0
2008-12-30 03:10:00,127.585,127.81,127.56,127.745,2103800000.0
2008-12-30 03:15:00,127.775,128.005,127.755,127.78,1659400000.0
2008-12-30 03:20:00,127.78,127.81,127.65,127.66,1880999997.0
2008-12-30 03:25:00,127.66,127.945,127.66,127.935,2438600000.0
2008-12-30 03:30:00,127.925,127.985,127.86,127.945,1974800000.0
2008-12-30 03:35:00,127.955,128.115,127.94,128.03,1237200000.0
2008-12-30 03:40:00,128.03,128.065,127.88,127.895,1411000000.0
2008-12-30 03:45:00,127.895,127.895,127.77,127.82,1744200000.0
2008-12-30 03:50:00,127.81,127.84,127.79,127.81,1142400000.0
2008-12-30 03:55:00,127.815,127.815,127.69,127.69,1583600000.0
2008-12-30 04:00:00,127.695,127.895,127.695,127.75,2573800000.0
2008-12-30 04:05:00,127.75,127.75,127.425,127.445,2173200001.0
2008-12-30 04:10:00,127.445,127.51,127.37,127.405,2286600000.0
2008-12-30 04:15:00,127.405,127.44,127.345,127.35,1189200002.0
2008-12-30 04:20:00,127.345,127.39,127.19,127.285,1695600003.0
2008-12-30 04:25:00,127.285,127.34,127.255,127.31,1733600001.0
2008-12-30 04:30:00,127.325,127.36,127.285,127.285,943400000.0
2008-12-30 04:35:00,127.295,127.345,127.275,127.325,883999999.0
2008-12-30 04:40:00,127.32,127.34,127.275,127.275,679000000.0
2008-12-30 04:45:00,127.29,127.335,127.265,127.32,365600000.0
2008-12-30 04:50:00,127.31,127.4,127.285,127.395,384800000.0
2008-12-30 04:55:00,127.4,127.43,127.355,127.38,382800000.0
2008-12-30 05:00:00,127.38,127.46,127.375,127.44,384800000.0
2008-12-30 05:05:00,127.435,127.445,127.41,127.43,328800000.0
2008-12-30 05:10:00,127.425,127.46,127.39,127.46,804400001.0
2008-12-30 05:15:00,127.46,127.46,127.38,127.405,458800000.0
2008-12-30 05:20:00,127.405,127.415,127.24,127.25,273600000.0
2008-12-30 05:25:00,127.385,127.43,127.38,127.395,724000000.0
2008-12-30 05:30:00,127.41,127.425,127.365,127.385,860599999.0
2008-12-30 05:35:00,127.39,127.425,127.37,127.37,870400000.0
2008-12-30 05:40:00,127.37,127.38,127.34,127.34,1052800000.0
2008-12-30 05:45:00,127.345,127.45,127.265,127.4,1555799999.0
2008-12-30 05:50:00,127.39,127.4,127.33,127.375,1961199999.0
2008-12-30 05:55:00,127.375,127.375,127.355,127.365,404800001.0
2008-12-30 06:00:00,127.14,127.385,127.12,127.385,2127200002.0
2008-12-30 06:05:00,127.385,127.42,127.345,127.37,1155200001.0
2008-12-30 06:10:00,127.37,127.385,127.255,127.28,959999999.0
2008-12-30 06:15:00,127.28,127.305,127.27,127.3,516000002.0
2008-12-30 06:20:00,127.3,127.3,127.275,127.285,450400000.0
2008-12-30 06:25:00,127.3,127.34,127.275,127.32,868000000.0
2008-12-30 06:30:00,127.33,127.33,127.195,127.21,1639600003.0
2008-12-30 06:35:00,127.21,127.25,127.195,127.225,1196000001.0
2008-12-30 06:40:00,127.235,127.245,127.215,127.225,416800000.0
2008-12-30 06:45:00,127.22,127.235,127.16,127.165,868600000.0
2008-12-30 06:50:00,127.16,127.205,127.145,127.2,1168000000.0
2008-12-30 06:55:00,127.185,127.205,127.155,127.16,909000000.0
2008-12-30 07:00:00,127.18,127.18,127.105,127.145,787400000.0
2008-12-30 07:05:00,127.155,127.155,127.1,127.105,628000004.0
2008-12-30 07:10:00,127.115,127.245,127.09,127.245,1053600000.0
2008-12-30 07:15:00,127.24,127.245,127.155,127.225,598200001.0
2008-12-30 07:20:00,127.23,127.245,127.205,127.225,550800000.0
2008-12-30 07:25:00,127.225,127.23,127.17,127.19,229400000.0
2008-12-30 07:30:00,127.19,127.215,127.155,127.175,644800000.0
2008-12-30 07:35:00,127.18,127.185,127.105,127.15,741999998.0
2008-12-30 07:40:00,127.15,127.15,127.09,127.095,644600000.0
2008-12-30 07:45:00,127.095,127.1,127.01,127.03,1462999997.0
2008-12-30 07:50:00,127.03,127.11,126.995,127.11,877799999.0
2008-12-30 07:55:00,127.11,127.115,127.08,127.095,369800000.0
2008-12-30 08:00:00,127.1,127.115,127.07,127.105,407000001.0
2008-12-30 08:05:00,127.115,127.135,127.045,127.065,716599999.0
2008-12-30 08:10:00,127.06,127.075,126.985,127.015,1200800000.0
2008-12-30 08:15:00,127.015,127.015,126.69,126.715,2503600004.0
2008-12-30 08:20:00,126.71,126.795,126.7,126.73,1802000000.0
2008-12-30 08:25:00,126.73,126.73,126.53,126.65,1900800001.0
2008-12-30 08:30:00,126.64,126.69,126.38,126.655,2367000000.0
2008-12-30 08:35:00,126.68,126.8,126.625,126.73,2538400003.0
2008-12-30 08:40:00,126.73,126.755,126.635,126.675,1675800001.0
2008-12-30 08:45:00,126.675,126.675,126.53,126.55,2712400001.0
2008-12-30 08:50:00,126.55,126.59,126.525,126.565,1120800000.0
2008-12-30 08:55:00,126.57,126.59,126.49,126.515,1225799999.0
2008-12-30 09:00:00,126.515,126.515,126.35,126.365,1639800001.0
2008-12-30 09:05:00,126.37,126.625,126.355,126.57,1389499999.0
2008-12-30 09:10:00,126.58,126.725,126.535,126.69,1947600002.0
2008-12-30 09:15:00,126.69,126.865,126.635,126.845,1645200000.0
2008-12-30 09:20:00,126.845,127.01,126.785,126.845,1174800001.0
2008-12-30 09:25:00,126.855,126.91,126.855,126.87,1217200000.0
2008-12-30 09:30:00,126.865,127.215,126.865,127.035,1646400004.0
2008-12-30 09:35:00,127.04,127.145,126.99,127.12,1118600000.0
2008-12-30 09:40:00,127.135,127.185,127.085,127.11,744400000.0
2008-12-30 09:45:00,127.1,127.32,127.1,127.31,1765800001.0
2008-12-30 09:50:00,127.315,127.43,127.265,127.35,1679800002.0
2008-12-30 09:55:00,127.365,127.37,127.11,127.115,1682200003.0
2008-12-30 10:00:00,127.115,127.31,127.115,127.275,2161000000.0
2008-12-30 10:05:00,127.275,127.37,127.25,127.33,2727200004.0
2008-12-30 10:10:00,127.33,127.355,127.1,127.105,1087800000.0
2008-12-30 10:15:00,127.115,127.195,127.105,127.19,805200000.0
2008-12-30 10:20:00,127.19,127.2,127.115,127.135,1182000000.0
2008-12-30 10:25:00,127.13,127.165,126.93,127.125,1481400000.0
2008-12-30 10:30:00,127.11,127.405,127.03,127.36,2490200000.0
2008-12-30 10:35:00,127.36,127.445,127.26,127.29,1560600000.0
2008-12-30 10:40:00,127.295,127.37,127.23,127.315,1870999999.0
2008-12-30 10:45:00,127.32,127.675,127.305,127.485,1923200000.0
2008-12-30 10:50:00,127.485,127.56,127.47,127.48,1691600001.0
2008-12-30 10:55:00,127.485,127.635,127.43,127.605,1754400000.0
2008-12-30 11:00:00,127.615,127.83,127.615,127.725,1688000000.0
2008-12-30 11:05:00,127.725,127.775,127.695,127.775,1323200000.0
2008-12-30 11:10:00,127.775,127.925,127.745,127.825,1333800000.0
2008-12-30 11:15:00,127.83,127.96,127.83,127.88,1234800000.0
2008-12-30 11:20:00,127.875,127.89,127.79,127.855,1529600001.0
2008-12-30 11:25:00,127.855,127.855,127.7,127.74,1737400000.0
2008-12-30 11:30:00,127.74,127.74,127.605,127.69,1857600005.0
2008-12-30 11:35:00,127.69,127.785,127.65,127.71,1386600001.0
2008-12-30 11:40:00,127.71,127.95,127.71,127.855,1178800000.0
2008-12-30 11:45:00,127.855,127.915,127.805,127.855,1313199999.0
2008-12-30 11:50:00,127.855,127.94,127.785,127.92,1468600000.0
2008-12-30 11:55:00,127.925,127.945,127.79,127.81,1077200000.0
2008-12-30 12:00:00,127.81,127.845,127.77,127.82,1004400001.0
2008-12-30 12:05:00,127.82,127.865,127.795,127.805,1132799999.0
2008-12-30 12:10:00,127.805,128.0,127.795,127.975,1696599999.0
2008-12-30 12:15:00,127.965,128.005,127.945,128.0,941800000.0
2008-12-30 12:20:00,128.0,128.055,127.945,127.97,1146200000.0
2008-12-30 12:25:00,127.96,127.995,127.885,127.93,1688400000.0
2008-12-30 12:30:00,127.93,127.94,127.755,127.905,1440800004.0
2008-12-30 12:35:00,127.905,128.05,127.905,128.035,1765800000.0
2008-12-30 12:40:00,128.035,128.055,127.875,127.88,1153999999.0
2008-12-30 12:45:00,127.88,128.015,127.845,127.99,1258800000.0
2008-12-30 12:50:00,127.99,128.02,127.895,127.935,1051600000.0
2008-12-30 12:55:00,127.935,127.945,127.81,127.835,1339199999.0
2008-12-30 13:00:00,127.83,127.845,127.695,127.715,1907200001.0
2008-12-30 13:05:00,127.72,127.775,127.6,127.75,1754000003.0
2008-12-30 13:10:00,127.75,127.86,127.695,127.715,1143000000.0
2008-12-30 13:15:00,127.715,127.815,127.685,127.715,914800002.0
2008-12-30 13:20:00,127.715,127.78,127.69,127.775,871200000.0
2008-12-30 13:25:00,127.785,127.845,127.69,127.715,1503200001.0
2008-12-30 13:30:00,127.705,127.745,127.695,127.695,848400000.0
2008-12-30 13:35:00,127.7,127.86,127.69,127.775,1437000002.0
2008-12-30 13:40:00,127.78,127.835,127.76,127.835,1118400003.0
2008-12-30 13:45:00,127.835,127.875,127.61,127.745,1210199999.0
2008-12-30 13:50:00,127.74,127.845,127.725,127.77,1648400002.0
2008-12-30 13:55:00,127.77,127.855,127.77,127.82,1016000000.0
2008-12-30 14:00:00,127.825,127.895,127.73,127.735,918800000.0
2008-12-30 14:05:00,127.735,127.815,127.7,127.805,1234399999.0
2008-12-30 14:10:00,127.8,127.855,127.705,127.785,956400000.0
2008-12-30 14:15:00,127.785,127.88,127.71,127.825,1476800000.0
2008-12-30 14:20:00,127.825,127.89,127.765,127.795,1048899998.0
2008-12-30 14:25:00,127.805,127.94,127.8,127.87,1229000000.0
2008-12-30 14:30:00,127.87,127.99,127.8,127.8,1160199999.0
2008-12-30 14:35:00,127.8,127.825,127.725,127.825,983800002.0
2008-12-30 14:40:00,127.82,127.89,127.79,127.87,1292600002.0
2008-12-30 14:45:00,127.885,127.9,127.785,127.82,1610800001.0
2008-12-30 14:50:00,127.83,127.83,127.565,127.615,1794200003.0
2008-12-30 14:55:00,127.605,127.615,127.215,127.265,1873600000.0
2008-12-30 15:00:00,127.25,127.47,127.18,127.47,1805199999.0
2008-12-30 15:05:00,127.47,127.47,127.295,127.42,1798199999.0
2008-12-30 15:10:00,127.425,127.47,127.29,127.375,1710800001.0
2008-12-30 15:15:00,127.375,127.68,127.315,127.675,1744600002.0
2008-12-30 15:20:00,127.68,127.7,127.565,127.625,1574600000.0
2008-12-30 15:25:00,127.625,127.785,127.575,127.77,1528600001.0
2008-12-30 15:30:00,127.77,127.79,127.615,127.72,1528600000.0
2008-12-30 15:35:00,127.725,127.73,127.575,127.64,847400000.0
2008-12-30 15:40:00,127.64,127.71,127.63,127.69,753600000.0
2008-12-30 15:45:00,127.69,127.785,127.67,127.715,875200000.0
2008-12-30 15:50:00,127.715,127.845,127.695,127.775,1409600000.0
2008-12-30 15:55:00,127.79,127.805,127.65,127.675,1313600003.0
2008-12-30 16:00:00,127.66,127.92,127.61,127.825,1026800000.0
2008-12-30 16:05:00,127.82,127.89,127.635,127.765,1478800000.0
2008-12-30 16:10:00,127.77,127.905,127.69,127.69,1143600000.0
2008-12-30 16:15:00,127.695,127.905,127.685,127.855,814600000.0
2008-12-30 16:20:00,127.855,127.855,127.75,127.805,824000000.0
2008-12-30 16:25:00,127.805,127.81,127.735,127.785,836800000.0
2008-12-30 16:30:00,127.79,127.845,127.765,127.82,1090200000.0
2008-12-30 16:35:00,127.82,127.82,127.59,127.625,1326200000.0
2008-12-30 16:40:00,127.63,127.9,127.615,127.625,1387200000.0
2008-12-30 16:45:00,127.64,127.69,127.575,127.665,1256600000.0
2008-12-30 16:50:00,127.66,127.8,127.66,127.77,1174400000.0
2008-12-30 16:55:00,127.78,127.785,127.535,127.565,1374200000.0
2008-12-30 17:00:00,127.55,127.72,127.535,127.665,1804600002.0
2008-12-30 17:05:00,127.665,127.82,127.65,127.82,1713000004.0
2008-12-30 17:10:00,127.82,127.835,127.685,127.765,1617000001.0
2008-12-30 17:15:00,127.765,127.885,127.765,127.84,2066000004.0
2008-12-30 17:20:00,127.85,127.855,127.755,127.78,2437399993.0
2008-12-30 17:25:00,127.795,127.8,127.645,127.76,1670200000.0
2008-12-30 17:30:00,127.76,127.855,127.665,127.705,1613600000.0
2008-12-30 17:35:00,127.705,127.8,127.62,127.745,1937599999.0
2008-12-30 17:40:00,127.745,127.8,127.66,127.775,1054800000.0
2008-12-30 17:45:00,127.77,127.805,127.66,127.685,1538400002.0
2008-12-30 17:50:00,127.68,127.8,127.67,127.695,807600000.0
2008-12-30 17:55:00,127.695,127.755,127.44,127.51,1847600001.0
2008-12-30 18:00:00,127.5,127.63,127.42,127.445,1875699999.0
2008-12-30 18:05:00,127.44,127.475,127.21,127.245,1432800000.0
2008-12-30 18:10:00,127.24,127.5,127.175,127.345,1598400000.0
2008-12-30 18:15:00,127.335,127.435,127.26,127.435,924000000.0
2008-12-30 18:20:00,127.435,127.455,127.335,127.42,1293800000.0
2008-12-30 18:25:00,127.415,127.475,127.35,127.465,521600000.0
2008-12-30 18:30:00,127.46,127.525,127.44,127.51,445200000.0
2008-12-30 18:35:00,127.485,127.55,127.4,127.55,974799993.0
2008-12-30 18:40:00,127.55,127.595,127.46,127.535,955199997.0
2008-12-30 18:45:00,127.535,127.545,127.4,127.445,1378200007.0
2008-12-30 18:50:00,127.45,127.585,127.435,127.585,1169400000.0
2008-12-30 18:55:00,127.585,127.605,127.265,127.265,1437599997.0
2008-12-30 19:00:00,127.265,127.375,127.235,127.35,1260000000.0
2008-12-30 19:05:00,127.35,127.56,127.295,127.56,1929400000.0
2008-12-30 19:10:00,127.56,127.655,127.535,127.615,1065200000.0
2008-12-30 19:15:00,127.615,127.615,127.455,127.505,753600000.0
2008-12-30 19:20:00,127.5,127.52,127.42,127.505,762000000.0
2008-12-30 19:25:00,127.52,127.535,127.375,127.39,1087200000.0
2008-12-30 19:30:00,127.39,127.555,127.39,127.54,1083000000.0
2008-12-30 19:35:00,127.54,127.57,127.445,127.535,1188000000.0
2008-12-30 19:40:00,127.525,127.62,127.36,127.465,1088800000.0
2008-12-30 19:45:00,127.465,127.53,127.38,127.5,1346000000.0
2008-12-30 19:50:00,127.49,127.52,127.45,127.49,1141800000.0
2008-12-30 19:55:00,127.495,127.515,127.43,127.47,440000000.0
2008-12-30 20:00:00,127.47,127.47,127.385,127.435,1440800000.0
2008-12-30 20:05:00,127.435,127.44,127.385,127.41,933600000.0
2008-12-30 20:10:00,127.41,127.465,127.385,127.4,926000000.0
2008-12-30 20:15:00,127.4,127.49,127.4,127.48,676200000.0
2008-12-30 20:20:00,127.475,127.55,127.45,127.53,1062400000.0
2008-12-30 20:25:00,127.525,127.53,127.46,127.465,538400000.0
2008-12-30 20:30:00,127.465,127.525,127.445,127.48,719800000.0
2008-12-30 20:35:00,127.48,127.505,127.445,127.465,635200000.0
2008-12-30 20:40:00,127.475,127.515,127.395,127.47,915600000.0
2008-12-30 20:45:00,127.485,127.515,127.365,127.41,1096000000.0
2008-12-30 20:50:00,127.41,127.47,127.39,127.42,1067400000.0
2008-12-30 20:55:00,127.42,127.425,127.32,127.415,1187399999.0
2008-12-30 21:00:00,127.415,127.505,127.415,127.49,779200000.0
2008-12-30 21:05:00,127.495,127.53,127.435,127.455,843999997.0
2008-12-30 21:10:00,127.455,127.455,127.345,127.355,701200000.0
2008-12-30 21:15:00,127.355,127.46,127.355,127.415,1678600000.0
2008-12-30 21:20:00,127.42,127.505,127.365,127.385,2125399999.0
2008-12-30 21:25:00,127.385,127.42,127.34,127.35,1777200000.0
2008-12-30 21:30:00,127.35,127.42,127.255,127.265,1135600000.0
2008-12-30 21:35:00,127.265,127.31,127.205,127.26,550400000.0
2008-12-30 21:40:00,127.26,127.335,127.215,127.23,1405600000.0
2008-12-30 21:45:00,127.23,127.285,127.22,127.255,1068000000.0
2008-12-30 21:50:00,127.25,127.265,127.125,127.16,820200000.0
2008-12-30 21:55:00,127.16,127.18,127.075,127.16,1779600004.0
2008-12-30 22:00:00,127.175,127.215,127.135,127.165,891999999.0
2008-12-30 22:05:00,127.165,127.195,127.11,127.135,658400000.0
2008-12-30 22:10:00,127.14,127.18,127.08,127.1,935400000.0
2008-12-30 22:15:00,127.085,127.14,127.06,127.105,1860800000.0
2008-12-30 22:20:00,127.105,127.105,127.04,127.06,340000000.0
2008-12-30 22:25:00,127.06,127.165,127.025,127.025,1927600000.0
2008-12-30 22:30:00,127.03,127.045,126.99,127.01,1597200000.0
2008-12-30 22:35:00,127.01,127.12,127.0,127.035,1956600000.0
2008-12-30 22:40:00,127.04,127.115,127.005,127.055,1636200000.0
2008-12-30 22:45:00,127.05,127.07,127.025,127.05,2476000000.0
2008-12-30 22:50:00,127.05,127.07,127.015,127.05,768800000.0
2008-12-30 22:55:00,127.05,127.075,127.01,127.035,466000001.0
2008-12-30 23:00:00,127.03,127.1,127.025,127.09,603200000.0
2008-12-30 23:05:00,127.095,127.095,127.02,127.04,421600000.0
2008-12-30 23:10:00,127.04,127.085,127.04,127.065,408000000.0
2008-12-30 23:15:00,127.065,127.065,126.99,127.03,302400000.0
2008-12-30 23:20:00,127.035,127.06,127.005,127.06,157600000.0
2008-12-30 23:25:00,127.06,127.06,127.0,127.015,430400000.0
2008-12-30 23:30:00,127.02,127.02,126.985,127.005,226400000.0
2008-12-30 23:35:00,127.005,127.025,126.995,126.995,71200000.0
2008-12-30 23:40:00,127.0,127.025,126.94,126.96,254200000.0
2008-12-30 23:45:00,126.97,127.27,126.865,126.87,704999999.0
2008-12-30 23:50:00,126.87,126.92,126.81,126.875,959000000.0
2008-12-30 23:55:00,126.865,126.935,126.855,126.93,408400000.0
2008-12-31 00:00:00,126.945,127.135,126.945,127.125,380000000.0
2008-12-31 00:05:00,127.135,127.305,127.135,127.305,677600000.0
2008-12-31 00:10:00,127.325,127.345,127.075,127.11,600800000.0
2008-12-31 00:15:00,127.14,127.32,127.13,127.29,608800000.0
2008-12-31 00:20:00,127.17,127.2,127.105,127.185,487200000.0
2008-12-31 00:25:00,127.19,127.325,127.135,127.325,453399999.0
2008-12-31 00:30:00,127.305,127.325,127.245,127.26,360800000.0
2008-12-31 00:35:00,127.26,127.325,127.245,127.26,467000000.0
2008-12-31 00:40:00,127.275,127.325,127.26,127.31,450800000.0
2008-12-31 00:45:00,127.32,127.52,127.275,127.28,136800000.0
2008-12-31 00:50:00,127.28,127.295,127.27,127.29,170200000.0
2008-12-31 00:55:00,127.28,127.68,127.28,127.285,179200000.0
2008-12-31 01:00:00,127.285,127.395,127.27,127.375,1014000000.0
2008-12-31 01:05:00,127.375,127.69,127.36,127.68,652000000.0
2008-12-31 01:10:00,127.39,127.67,127.36,127.65,138400000.0
2008-12-31 01:15:00,127.66,127.66,127.3,127.325,567600001.0
2008-12-31 01:20:00,127.325,127.4,127.28,127.36,666800000.0
2008-12-31 01:25:00,127.36,127.36,127.315,127.335,494400000.0
2008-12-31 01:30:00,127.335,127.565,127.305,127.53,1624200001.0
2008-12-31 01:35:00,127.545,127.585,127.465,127.465,861600000.0
2008-12-31 01:40:00,127.475,127.54,127.44,127.54,535400000.0
2008-12-31 01:45:00,127.54,127.595,127.52,127.585,300000000.0
2008-12-31 01:50:00,127.585,127.615,127.585,127.605,195200000.0
2008-12-31 01:55:00,127.6,127.75,127.6,127.67,802600000.0
2008-12-31 02:00:00,127.665,127.695,127.61,127.675,485000000.0
2008-12-31 02:05:00,127.675,127.74,127.675,127.715,633800000.0
2008-12-31 02:10:00,127.725,127.73,127.7,127.705,229399999.0
2008-12-31 02:15:00,127.7,127.7,127.595,127.63,704200000.0
2008-12-31 02:20:00,127.64,127.64,127.55,127.555,291800000.0
2008-12-31 02:25:00,127.55,127.57,127.545,127.555,458600000.0
2008-12-31 02:30:00,127.56,127.6,127.555,127.595,350400000.0
2008-12-31 02:35:00,127.595,127.69,127.59,127.655,542600000.0
2008-12-31 02:40:00,127.655,127.66,127.615,127.625,331000000.0
2008-12-31 02:45:00,127.625,127.675,127.41,127.635,313000000.0
2008-12-31 02:50:00,127.635,127.655,127.47,127.635,529599999.0
2008-12-31 02:55:00,127.645,127.655,127.625,127.635,237600000.0
2008-12-31 03:00:00,127.625,127.635,127.555,127.57,401600000.0
2008-12-31 03:05:00,127.57,127.585,127.54,127.54,232400000.0
2008-12-31 03:10:00,127.555,127.565,127.425,127.46,541400000.0
2008-12-31 03:15:00,127.46,127.635,127.46,127.575,1014000000.0
2008-12-31 03:20:00,127.585,127.66,127.505,127.64,571800000.0
2008-12-31 03:25:00,127.63,127.68,127.575,127.595,448600000.0
2008-12-31 03:30:00,127.595,127.67,127.595,127.66,568800000.0
2008-12-31 03:35:00,127.67,127.67,127.475,127.515,727600000.0
2008-12-31 03:40:00,127.47,127.54,127.47,127.54,331200000.0
2008-12-31 03:45:00,127.54,127.545,127.45,127.515,817600000.0
2008-12-31 03:50:00,127.515,127.52,127.475,127.5,642400000.0
2008-12-31 03:55:00,127.51,127.52,127.47,127.47,212000000.0
2008-12-31 04:00:00,127.475,127.475,127.4,127.41,472400000.0
2008-12-31 04:05:00,127.405,127.405,127.295,127.36,1486400000.0
2008-12-31 04:10:00,127.325,127.395,127.305,127.315,865200001.0
2008-12-31 04:15:00,127.32,127.39,127.315,127.315,437600000.0
2008-12-31 04:20:00,127.315,127.36,127.05,127.325,390800000.0
2008-12-31 04:25:00,127.325,127.34,127.27,127.275,488000000.0
2008-12-31 04:30:00,127.275,127.275,127.21,127.235,686400000.0
2008-12-31 04:35:00,127.235,127.32,127.005,127.01,2093800000.0
2008-12-31 04:40:00,127.01,127.13,127.01,127.11,1725000002.0
2008-12-31 04:45:00,127.11,127.13,127.04,127.07,1525400001.0
2008-12-31 04:50:00,127.07,127.085,127.04,127.045,555000000.0
2008-12-31 04:55:00,127.04,127.075,126.965,127.06,943200000.0
2008-12-31 05:00:00,127.06,127.145,127.04,127.13,1171999998.0
2008-12-31 05:05:00,127.135,127.145,127.025,127.075,1033399998.0
2008-12-31 05:10:00,127.08,127.115,127.05,127.08,425600000.0
2008-12-31 05:15:00,127.085,127.155,127.085,127.155,776800000.0
2008-12-31 05:20:00,127.155,127.165,127.07,127.115,933600000.0
2008-12-31 05:25:00,127.115,127.15,127.085,127.11,1006000000.0
2008-12-31 05:30:00,127.115,127.155,127.075,127.13,593600000.0
2008-12-31 05:35:00,127.125,127.175,127.11,127.165,306400000.0
2008-12-31 05:40:00,127.175,127.255,127.175,127.245,632200000.0
2008-12-31 05:45:00,127.255,127.305,127.225,127.26,549400000.0
2008-12-31 05:50:00,127.26,127.26,127.08,127.15,873200000.0
2008-12-31 05:55:00,127.19,127.235,127.13,127.14,1038800000.0
2008-12-31 06:00:00,127.18,127.26,127.17,127.215,270400002.0
2008-12-31 06:05:00,127.24,127.24,127.18,127.195,294200000.0
2008-12-31 06:10:00,127.195,127.22,127.185,127.21,203400000.0
2008-12-31 06:15:00,127.21,127.215,127.15,127.195,436400001.0
2008-12-31 06:20:00,127.19,127.275,127.175,127.275,572400000.0
2008-12-31 06:25:00,127.275,127.3,127.245,127.245,349600000.0
2008-12-31 06:30:00,127.12,127.325,127.11,127.26,651200000.0
2008-12-31 06:35:00,127.265,127.27,127.165,127.245,357200000.0
2008-12-31 06:40:00,127.245,127.27,127.225,127.265,395600000.0
2008-12-31 06:45:00,127.275,127.28,127.195,127.235,567199999.0
2008-12-31 06:50:00,127.235,127.245,127.225,127.24,200600000.0
2008-12-31 06:55:00,127.24,127.24,127.175,127.175,267200000.0
2008-12-31 07:00:00,127.175,127.215,127.1,127.12,184000000.0
2008-12-31 07:05:00,127.205,127.255,127.11,127.255,308800000.0
2008-12-31 07:10:00,127.245,127.25,127.07,127.195,320800000.0
2008-12-31 07:15:00,127.205,127.21,127.17,127.175,530400000.0
2008-12-31 07:20:00,127.175,127.175,127.075,127.115,535000000.0
2008-12-31 07:25:00,127.03,127.145,127.02,127.145,56000000.0
2008-12-31 07:30:00,127.15,127.19,127.14,127.155,320000000.0
2008-12-31 07:35:00,127.155,127.215,127.05,127.145,727600000.0
2008-12-31 07:40:00,127.13,127.15,127.045,127.095,872600000.0
2008-12-31 07:45:00,127.095,127.18,127.085,127.16,592600000.0
2008-12-31 07:50:00,127.16,127.17,127.085,127.085,780000000.0
2008-12-31 07:55:00,127.085,127.16,127.08,127.145,634000000.0
2008-12-31 08:00:00,127.15,127.165,127.105,127.14,342800000.0
2008-12-31 08:05:00,127.155,127.17,127.075,127.105,496600000.0
2008-12-31 08:10:00,127.11,127.39,127.075,127.37,910800000.0
2008-12-31 08:15:00,127.105,127.105,127.04,127.05,1194400000.0
2008-12-31 08:20:00,127.05,127.095,127.04,127.06,198800000.0
2008-12-31 08:25:00,127.07,127.11,127.05,127.065,289200000.0
2008-12-31 08:30:00,127.07,127.105,127.07,127.09,412800000.0
2008-12-31 08:35:00,127.085,127.105,127.075,127.085,382400000.0
2008-12-31 08:40:00,127.08,127.095,127.065,127.075,330000000.0
2008-12-31 08:45:00,127.08,127.22,127.075,127.22,385600000.0
2008-12-31 08:50:00,127.225,127.49,127.215,127.42,1830500001.0
2008-12-31 08:55:00,127.42,127.515,127.345,127.465,2189600006.0
2008-12-31 09:00:00,127.465,127.47,127.365,127.41,1329400002.0
2008-12-31 09:05:00,127.41,127.48,127.385,127.395,964000001.0
2008-12-31 09:10:00,127.385,127.425,127.38,127.405,1110599997.0
2008-12-31 09:15:00,127.395,127.52,127.39,127.515,404400000.0
2008-12-31 09:20:00,127.505,127.52,127.405,127.41,504000000.0
2008-12-31 09:25:00,127.395,127.405,127.18,127.22,1365599998.0
2008-12-31 09:30:00,127.21,127.325,127.21,127.31,1751799993.0
2008-12-31 09:35:00,127.295,127.325,127.11,127.135,1013999998.0
2008-12-31 09:40:00,127.14,127.22,127.105,127.15,1022000000.0
2008-12-31 09:45:00,127.15,127.165,127.09,127.12,697399997.0
2008-12-31 09:50:00,127.12,127.2,127.075,127.085,1513400002.0
2008-12-31 09:55:00,127.085,127.16,127.075,127.16,626600001.0
2008-12-31 10:00:00,127.15,127.325,127.135,127.285,1485799998.0
2008-12-31 10:05:00,127.275,127.32,127.205,127.275,1269200000.0
2008-12-31 10:10:00,127.28,127.29,127.09,127.17,705600001.0
2008-12-31 10:15:00,127.17,127.205,127.095,127.135,1200599999.0
2008-12-31 10:20:00,127.14,127.17,127.095,127.105,491200001.0
2008-12-31 10:25:00,127.1,127.16,127.08,127.155,1075600000.0
2008-12-31 10:30:00,127.155,127.17,127.115,127.145,454800000.0
2008-12-31 10:35:00,127.145,127.23,127.14,127.215,484800000.0
2008-12-31 10:40:00,127.215,127.33,127.205,127.21,1318800002.0
2008-12-31 10:45:00,127.21,127.24,127.2,127.215,570000000.0
2008-12-31 10:50:00,127.21,127.295,127.195,127.215,888000000.0
2008-12-31 10:55:00,127.22,127.295,127.2,127.275,1129400000.0
2008-12-31 11:00:00,127.28,127.3,127.25,127.255,533400000.0
2008-12-31 11:05:00,127.255,127.265,127.145,127.18,723400000.0
2008-12-31 11:10:00,127.18,127.195,126.975,126.975,1257599999.0
2008-12-31 11:15:00,126.975,127.035,126.795,126.95,1783999999.0
2008-12-31 11:20:00,126.95,127.05,126.935,127.02,782000000.0
2008-12-31 11:25:00,127.015,127.095,127.01,127.075,804200000.0
2008-12-31 11:30:00,127.075,127.115,126.935,126.995,945800000.0
2008-12-31 11:35:00,127.005,127.08,126.96,126.96,1432400000.0
2008-12-31 11:40:00,126.975,127.01,126.95,126.965,1444200001.0
2008-12-31 11:45:00,126.965,127.155,126.96,127.145,864800000.0
2008-12-31 11:50:00,127.145,127.18,127.12,127.16,612800000.0
2008-12-31 11:55:00,127.16,127.175,127.09,127.11,795400000.0
2008-12-31 12:00:00,127.115,127.16,127.1,127.12,881199999.0
2008-12-31 12:05:00,127.12,127.15,127.115,127.135,260800000.0
2008-12-31 12:10:00,127.135,127.15,127.065,127.105,643200001.0
2008-12-31 12:15:00,127.085,127.15,126.91,127.13,1214600000.0
2008-12-31 12:20:00,127.13,127.135,126.95,126.96,834600000.0
2008-12-31 12:25:00,126.97,127.085,126.92,126.94,1170200001.0
2008-12-31 12:30:00,126.94,126.98,126.905,126.97,630400000.0
2008-12-31 12:35:00,126.98,127.06,126.91,126.93,1154799999.0
2008-12-31 12:40:00,126.94,126.975,126.91,126.93,684800001.0
2008-12-31 12:45:00,126.93,126.93,126.77,126.81,2352000002.0
2008-12-31 12:50:00,126.81,126.87,126.8,126.84,1245000009.0
2008-12-31 12:55:00,126.845,126.85,126.79,126.81,650000000.0
2008-12-31 13:00:00,126.81,126.845,126.81,126.815,853200000.0
2008-12-31 13:05:00,126.83,126.85,126.805,126.825,813600000.0
2008-12-31 13:10:00,126.82,126.855,126.71,126.735,796600000.0
2008-12-31 13:15:00,126.725,126.755,126.665,126.73,1090400000.0
2008-12-31 13:20:00,126.725,126.755,126.66,126.685,1017000000.0
2008-12-31 13:25:00,126.685,126.73,126.665,126.72,967200000.0
2008-12-31 13:30:00,126.725,126.935,126.705,126.915,913200000.0
2008-12-31 13:35:00,126.915,126.915,126.715,126.735,1223400001.0
2008-12-31 13:40:00,126.735,126.76,126.535,126.55,748600000.0
2008-12-31 13:45:00,126.555,126.645,126.425,126.645,1078199999.0
2008-12-31 13:50:00,126.645,126.66,126.52,126.52,887000001.0
2008-12-31 13:55:00,126.53,126.58,126.4,126.445,1438800000.0
2008-12-31 14:00:00,126.45,126.47,126.395,126.46,1079200000.0
2008-12-31 14:05:00,126.455,126.555,126.42,126.445,1110599998.0
2008-12-31 14:10:00,126.455,126.465,126.26,126.285,833200000.0
2008-12-31 14:15:00,126.3,126.49,126.225,126.435,1805800000.0
2008-12-31 14:20:00,126.44,126.45,126.3,126.35,957200000.0
2008-12-31 14:25:00,126.35,126.36,126.285,126.32,1376200000.0
2008-12-31 14:30:00,126.325,126.365,126.27,126.27,1131200004.0
2008-12-31 14:35:00,126.28,126.34,126.245,126.26,1483200005.0
2008-12-31 14:40:00,126.26,126.295,126.25,126.255,564200000.0
2008-12-31 14:45:00,126.27,126.3,126.165,126.275,988200000.0
2008-12-31 14:50:00,126.275,126.325,126.16,126.325,1263600000.0
2008-12-31 14:55:00,126.325,126.325,126.23,126.25,674000000.0
2008-12-31 15:00:00,126.25,126.27,126.19,126.225,862400000.0
2008-12-31 15:05:00,126.225,126.255,126.095,126.155,950400000.0
2008-12-31 15:10:00,126.155,126.165,126.04,126.085,1548500000.0
2008-12-31 15:15:00,126.13,126.155,125.73,125.73,1903500000.0
2008-12-31 15:20:00,125.73,125.79,125.565,125.58,2211800004.0
2008-12-31 15:25:00,125.59,125.6,125.35,125.39,1473200000.0
2008-12-31 15:30:00,125.41,125.75,125.405,125.675,1160600002.0
2008-12-31 15:35:00,125.675,125.805,125.645,125.795,1228800000.0
2008-12-31 15:40:00,125.795,125.805,125.69,125.74,1159200000.0
2008-12-31 15:45:00,125.74,125.805,125.69,125.8,636400000.0
2008-12-31 15:50:00,125.8,126.175,125.8,126.11,1086600001.0
2008-12-31 15:55:00,126.11,126.13,125.9,125.905,679600000.0
2008-12-31 16:00:00,125.905,126.065,125.895,125.955,1915600001.0
2008-12-31 16:05:00,125.955,126.275,125.945,126.21,1467800000.0
2008-12-31 16:10:00,126.205,126.455,126.195,126.415,1174400000.0
2008-12-31 16:15:00,126.425,126.65,126.33,126.645,1022600000.0
2008-12-31 16:20:00,126.62,126.8,126.62,126.7,681300000.0
2008-12-31 16:25:00,126.7,126.7,126.51,126.55,274200000.0
2008-12-31 16:30:00,126.565,126.74,126.54,126.73,535400000.0
2008-12-31 16:35:00,126.73,126.905,126.685,126.705,854900001.0
2008-12-31 16:40:00,126.72,126.72,126.535,126.6,854400000.0
2008-12-31 16:45:00,126.605,126.645,126.48,126.51,596200000.0
2008-12-31 16:50:00,126.51,126.75,126.5,126.71,1341399999.0
2008-12-31 16:55:00,126.715,126.89,126.71,126.845,894600000.0
2008-12-31 17:00:00,126.845,126.995,126.845,126.97,693700001.0
2008-12-31 17:05:00,126.97,127.02,126.825,126.865,509500000.0
2008-12-31 17:10:00,126.865,126.865,126.7,126.725,601700000.0
2008-12-31 17:15:00,126.725,126.78,126.52,126.56,830600006.0
2008-12-31 17:20:00,126.565,126.795,126.56,126.765,676800000.0
2008-12-31 17:25:00,126.785,126.805,126.655,126.695,884200000.0
2008-12-31 17:30:00,126.7,126.735,126.655,126.665,514000000.0
2008-12-31 17:35:00,126.66,126.77,126.655,126.755,921200000.0
2008-12-31 17:40:00,126.765,126.785,126.68,126.78,1116400000.0
2008-12-31 17:45:00,126.78,126.785,126.555,126.61,1506600000.0
2008-12-31 17:50:00,126.61,126.62,126.355,126.445,1086000000.0
2008-12-31 17:55:00,126.465,126.475,125.85,125.85,1557700001.0
2008-12-31 18:00:00,125.815,126.45,125.815,126.435,1606399999.0
2008-12-31 18:05:00,126.45,126.53,126.265,126.3,1158400000.0
2008-12-31 18:10:00,126.29,126.45,126.255,126.43,950000000.0
2008-12-31 18:15:00,126.435,126.775,126.265,126.295,1293400001.0
2008-12-31 18:20:00,126.3,126.68,126.3,126.66,923800000.0
2008-12-31 18:25:00,126.66,126.69,126.43,126.68,1888600004.0
2008-12-31 18:30:00,126.675,126.785,126.56,126.61,1592000003.0
2008-12-31 18:35:00,126.61,126.74,126.605,126.63,1395000000.0
2008-12-31 18:40:00,126.64,126.745,126.58,126.645,1133200001.0
2008-12-31 18:45:00,126.66,126.725,126.385,126.51,1769800000.0
2008-12-31 18:50:00,126.505,126.595,126.415,126.48,1502400000.0
2008-12-31 18:55:00,126.48,126.6,126.345,126.38,1000600000.0
2008-12-31 19:00:00,126.405,126.47,126.275,126.31,701000000.0
2008-12-31 19:05:00,126.305,126.54,126.275,126.53,855800000.0
2008-12-31 19:10:00,126.53,126.57,126.515,126.57,50400000.0
2008-12-31 19:15:00,126.525,126.525,126.365,126.4,945200001.0
2008-12-31 19:20:00,126.4,126.47,126.35,126.4,759600000.0
2008-12-31 19:25:00,126.405,126.415,126.325,126.385,642400000.0
2008-12-31 19:30:00,126.385,126.675,126.21,126.64,1040400000.0
2008-12-31 19:35:00,126.645,126.66,126.42,126.465,655600000.0
2008-12-31 19:40:00,126.465,126.61,126.425,126.57,538400000.0
2008-12-31 19:45:00,126.575,126.645,126.41,126.53,847200000.0
2008-12-31 19:50:00,126.53,126.7,126.52,126.58,864400000.0
2008-12-31 19:55:00,126.595,126.675,126.45,126.625,1148800000.0
2008-12-31 20:00:00,126.635,126.695,126.575,126.605,464200000.0
2008-12-31 20:05:00,126.605,126.67,126.58,126.61,572400000.0
2008-12-31 20:10:00,126.61,126.615,126.5,126.54,569800000.0
2008-12-31 20:15:00,126.555,126.565,126.5,126.535,411000000.0
2008-12-31 20:20:00,126.525,126.59,126.5,126.58,334800000.0
2008-12-31 20:25:00,126.59,126.76,126.56,126.68,866800000.0
2008-12-31 20:30:00,126.685,126.825,126.685,126.795,661600000.0
2008-12-31 20:35:00,126.79,126.86,126.75,126.76,837200000.0
2008-12-31 20:40:00,126.76,126.78,126.69,126.705,257200000.0
2008-12-31 20:45:00,126.71,126.77,126.695,126.695,216400000.0
2008-12-31 20:50:00,126.695,126.715,126.45,126.495,948000000.0
2008-12-31 20:55:00,126.495,126.635,126.495,126.635,470400000.0
2008-12-31 21:00:00,126.625,126.755,126.625,126.755,544800000.0
2008-12-31 21:05:00,126.755,126.87,126.745,126.8,1085000000.0
2008-12-31 21:10:00,126.8,126.86,126.775,126.815,843600000.0
2008-12-31 21:15:00,126.805,126.845,126.705,126.745,555400000.0
2008-12-31 21:20:00,126.74,126.895,126.65,126.76,1006800000.0
2008-12-31 21:25:00,126.77,126.845,126.755,126.835,424000000.0
2008-12-31 21:30:00,126.835,126.885,126.81,126.83,339200000.0
2008-12-31 21:35:00,126.825,126.9,126.785,126.8,765200000.0
2008-12-31 21:40:00,126.81,126.855,126.795,126.815,282000000.0
2008-12-31 21:45:00,126.805,126.81,126.64,126.66,528800000.0
2008-12-31 21:50:00,126.655,126.665,126.565,126.645,579200000.0
2008-12-31 21:55:00,126.645,126.85,126.64,126.85,710400001.0
2008-12-31 22:00:00,126.85,126.85,126.85,126.85,2400000.0
2009-01-02 00:00:00,127.475,127.49,127.44,127.455,22400000.0
2009-01-02 00:05:00,127.455,127.465,127.25,127.305,217600000.0
2009-01-02 00:10:00,127.36,127.47,127.305,127.375,824000000.0
2009-01-02 00:15:00,127.36,127.395,127.29,127.35,182000000.0
2009-01-02 00:20:00,127.35,127.525,127.285,127.525,223800000.0
2009-01-02 00:25:00,127.53,127.53,127.405,127.495,95600000.0
2009-01-02 00:30:00,127.51,127.51,127.39,127.39,489400000.0
2009-01-02 00:35:00,127.4,127.5,127.39,127.44,413200000.0
2009-01-02 00:40:00,127.44,127.505,127.44,127.505,225200000.0
2009-01-02 00:45:00,127.505,127.505,127.415,127.42,692599999.0
2009-01-02 00:50:00,127.42,127.48,127.38,127.425,878000009.0
2009-01-02 00:55:00,127.4,127.41,127.225,127.255,2459200000.0
2009-01-02 01:00:00,127.25,127.25,127.02,127.04,1507199998.0
2009-01-02 01:05:00,127.04,127.1,126.95,127.075,551600000.0
2009-01-02 01:10:00,127.06,127.085,126.99,126.99,363000000.0
2009-01-02 01:15:00,127.0,127.09,126.885,127.06,446600000.0
2009-01-02 01:20:00,127.025,127.06,126.75,126.87,391600000.0
2009-01-02 01:25:00,126.89,126.98,126.795,126.825,230400000.0
2009-01-02 01:30:00,126.825,126.975,126.805,126.925,182400000.0
2009-01-02 01:35:00,126.92,126.945,126.86,126.945,330400000.0
2009-01-02 01:40:00,126.945,126.95,126.895,126.92,200000000.0
2009-01-02 01:45:00,126.905,126.91,126.865,126.895,154400000.0
2009-01-02 01:50:00,126.905,126.97,126.905,126.91,281600000.0
2009-01-02 01:55:00,126.91,127.005,126.855,126.925,645800001.0
2009-01-02 02:00:00,126.94,126.995,126.925,126.965,537600000.0
2009-01-02 02:05:00,126.96,127.115,126.96,127.11,624400000.0
2009-01-02 02:10:00,127.035,127.185,127.035,127.145,426600000.0
2009-01-02 02:15:00,127.135,127.19,127.105,127.19,367000001.0
2009-01-02 02:20:00,127.22,127.245,127.1,127.15,1131800000.0
2009-01-02 02:25:00,127.14,127.205,127.13,127.13,779000000.0
2009-01-02 02:30:00,127.145,127.17,126.98,127.02,1764799996.0
2009-01-02 02:35:00,127.02,127.09,126.98,127.085,1191199997.0
2009-01-02 02:40:00,127.08,127.14,127.055,127.095,698800000.0
2009-01-02 02:45:00,127.09,127.21,127.08,127.145,875600000.0
2009-01-02 02:50:00,127.175,127.27,127.14,127.26,843200000.0
2009-01-02 02:55:00,127.265,127.27,127.17,127.18,420800000.0
2009-01-02 03:00:00,127.17,127.175,127.11,127.11,487000000.0
2009-01-02 03:05:00,127.13,127.14,126.98,127.02,1402800000.0
2009-01-02 03:10:00,127.02,127.115,127.005,127.07,1428199999.0
2009-01-02 03:15:00,127.065,127.135,127.05,127.09,630800000.0
2009-01-02 03:20:00,127.09,127.105,127.06,127.07,1753800000.0
2009-01-02 03:25:00,127.07,127.07,127.03,127.03,328000000.0
2009-01-02 03:30:00,127.005,127.005,126.93,126.94,1601200001.0
2009-01-02 03:35:00,126.94,126.975,126.94,126.94,361000000.0
2009-01-02 03:40:00,126.94,126.94,126.875,126.89,1106400000.0
2009-01-02 03:45:00,126.895,126.95,126.84,126.895,1679999999.0
2009-01-02 03:50:00,126.9,126.92,126.655,126.655,1819800001.0
2009-01-02 03:55:00,126.695,126.73,126.6,126.73,1596800000.0
2009-01-02 04:00:00,126.73,126.755,126.68,126.705,620200000.0
2009-01-02 04:05:00,126.7,126.755,126.66,126.725,986600000.0
2009-01-02 04:10:00,126.755,126.825,126.755,126.775,668000000.0
2009-01-02 04:15:00,126.77,126.79,126.7,126.79,514000000.0
2009-01-02 04:20:00,126.795,126.795,126.61,126.675,1360800001.0
2009-01-02 04:25:00,126.685,126.755,126.625,126.735,1314399998.0
2009-01-02 04:30:00,126.735,126.735,126.58,126.59,1897399984.0
2009-01-02 04:35:00,126.6,126.605,126.56,126.56,674999990.0
2009-01-02 04:40:00,126.555,126.56,126.42,126.43,2845400000.0
2009-01-02 04:45:00,126.43,126.53,126.375,126.5,2139399995.0
2009-01-02 04:50:00,126.5,126.61,126.49,126.56,1802999984.0
2009-01-02 04:55:00,126.56,126.56,126.465,126.47,1704799997.0
2009-01-02 05:00:00,126.47,126.47,126.205,126.235,2490199999.0
2009-01-02 05:05:00,126.235,126.29,126.215,126.275,1602800001.0
2009-01-02 05:10:00,126.275,126.275,126.015,126.04,3480200007.0
2009-01-02 05:15:00,126.05,126.205,126.035,126.205,2111800000.0
2009-01-02 05:20:00,126.2,126.22,126.175,126.18,1571000000.0
2009-01-02 05:25:00,126.18,126.255,126.135,126.165,1940200001.0
2009-01-02 05:30:00,126.17,126.22,126.095,126.155,4087000012.0
2009-01-02 05:35:00,126.15,126.285,126.14,126.275,1690000003.0
2009-01-02 05:40:00,126.28,126.32,126.165,126.245,1423000000.0
2009-01-02 05:45:00,126.235,126.265,126.165,126.22,2011800002.0
2009-01-02 05:50:00,126.175,126.34,126.175,126.28,1023800004.0
2009-01-02 05:55:00,126.28,126.475,126.255,126.4,1243800000.0
2009-01-02 06:00:00,126.4,126.44,126.305,126.34,1896200000.0
2009-01-02 06:05:00,126.34,126.435,126.34,126.395,2419400002.0
2009-01-02 06:10:00,126.395,126.405,126.33,126.33,1410400001.0
2009-01-02 06:15:00,126.33,126.44,126.33,126.425,1298400000.0
2009-01-02 06:20:00,126.42,126.485,126.42,126.465,1023999999.0
2009-01-02 06:25:00,126.465,126.47,126.42,126.43,1311200000.0
2009-01-02 06:30:00,126.435,126.48,126.43,126.435,1646400000.0
2009-01-02 06:35:00,126.44,126.445,126.39,126.43,568800001.0
2009-01-02 06:40:00,126.43,126.46,126.4,126.46,404800000.0
2009-01-02 06:45:00,126.45,126.46,126.35,126.35,1410800001.0
2009-01-02 06:50:00,126.35,126.35,126.195,126.285,1705000002.0
2009-01-02 06:55:00,126.295,126.36,126.255,126.315,638400000.0
2009-01-02 07:00:00,126.275,126.32,126.225,126.305,696600000.0
2009-01-02 07:05:00,126.305,126.35,126.295,126.34,732600000.0
2009-01-02 07:10:00,126.34,126.415,126.34,126.405,592600000.0
2009-01-02 07:15:00,126.41,126.45,126.37,126.4,684000000.0
2009-01-02 07:20:00,126.4,126.445,126.33,126.37,1174600000.0
2009-01-02 07:25:00,126.375,126.405,126.245,126.245,1118600000.0
2009-01-02 07:30:00,126.25,126.33,126.21,126.305,1409800002.0
2009-01-02 07:35:00,126.315,126.32,126.235,126.25,1102200001.0
2009-01-02 07:40:00,126.25,126.265,126.195,126.235,1606800001.0
2009-01-02 07:45:00,126.23,126.29,126.16,126.235,2438599999.0
2009-01-02 07:50:00,126.24,126.35,126.2,126.35,1399200001.0
2009-01-02 07:55:00,126.355,126.4,126.33,126.38,1772199999.0
2009-01-02 08:00:00,126.375,126.4,126.34,126.38,968800000.0
2009-01-02 08:05:00,126.385,126.435,126.38,126.42,1066999999.0
2009-01-02 08:10:00,126.425,126.445,126.325,126.41,1333800001.0
2009-01-02 08:15:00,126.41,126.445,126.395,126.435,308800000.0
2009-01-02 08:20:00,126.435,126.48,126.39,126.405,977800001.0
2009-01-02 08:25:00,126.405,126.405,126.35,126.36,179200000.0
2009-01-02 08:30:00,126.335,126.4,126.315,126.325,752000000.0
2009-01-02 08:35:00,126.33,126.37,126.3,126.32,938200000.0
2009-01-02 08:40:00,126.325,126.325,126.185,126.235,2479999999.0
2009-01-02 08:45:00,126.24,126.255,126.175,126.2,2362399999.0
2009-01-02 08:50:00,126.2,126.225,126.18,126.2,1554600014.0
2009-01-02 08:55:00,126.215,126.225,126.175,126.19,945799998.0
2009-01-02 09:00:00,126.185,126.28,126.18,126.24,1042400000.0
2009-01-02 09:05:00,126.25,126.315,126.24,126.25,1017799999.0
2009-01-02 09:10:00,126.25,126.34,126.25,126.34,990600000.0
2009-01-02 09:15:00,126.35,126.365,126.315,126.355,864400000.0
2009-01-02 09:20:00,126.345,126.485,126.33,126.44,1781000000.0
2009-01-02 09:25:00,126.44,126.56,126.425,126.535,2917600017.0
2009-01-02 09:30:00,126.53,126.61,126.495,126.59,1975800003.0
2009-01-02 09:35:00,126.59,126.635,126.555,126.595,1905400000.0
2009-01-02 09:40:00,126.595,126.615,126.475,126.535,2512799997.0
2009-01-02 09:45:00,126.54,126.715,126.53,126.71,964600003.0
2009-01-02 09:50:00,126.71,126.785,126.71,126.765,1361800001.0
2009-01-02 09:55:00,126.78,126.815,126.775,126.81,357600000.0
2009-01-02 10:00:00,126.815,126.815,126.785,126.805,749600000.0
2009-01-02 10:05:00,126.82,126.85,126.72,126.84,1480699996.0
2009-01-02 10:10:00,126.84,127.025,126.835,127.01,1211200000.0
2009-01-02 10:15:00,127.005,127.03,126.9,126.96,2698000001.0
2009-01-02 10:20:00,126.955,126.965,126.82,126.84,2382999987.0
2009-01-02 10:25:00,126.84,126.94,126.82,126.905,2144300002.0
2009-01-02 10:30:00,126.88,126.915,126.87,126.905,642800000.0
2009-01-02 10:35:00,126.905,126.94,126.835,126.88,1721200000.0
2009-01-02 10:40:00,126.88,127.04,126.88,127.005,2225400000.0
2009-01-02 10:45:00,127.0,127.065,126.915,126.945,1081200000.0
2009-01-02 10:50:00,126.96,127.215,126.96,127.2,1497799998.0
2009-01-02 10:55:00,127.2,127.355,127.19,127.32,1963000001.0
2009-01-02 11:00:00,127.335,127.35,127.095,127.105,1929600003.0
2009-01-02 11:05:00,127.105,127.175,127.095,127.135,834400000.0
2009-01-02 11:10:00,127.14,127.205,127.075,127.11,1005899997.0
2009-01-02 11:15:00,127.11,127.225,127.09,127.145,915200000.0
2009-01-02 11:20:00,127.145,127.225,127.11,127.145,1466999998.0
2009-01-02 11:25:00,127.13,127.245,127.105,127.11,1703000002.0
2009-01-02 11:30:00,127.11,127.31,127.1,127.255,1026400000.0
2009-01-02 11:35:00,127.255,127.31,127.18,127.275,912800000.0
2009-01-02 11:40:00,127.275,127.305,127.225,127.26,834400001.0
2009-01-02 11:45:00,127.265,127.315,127.25,127.28,398400001.0
2009-01-02 11:50:00,127.275,127.305,127.175,127.2,1597999998.0
2009-01-02 11:55:00,127.2,127.235,127.145,127.2,1152400001.0
2009-01-02 12:00:00,127.2,127.325,127.145,127.175,1287100001.0
2009-01-02 12:05:00,127.185,127.27,127.115,127.225,1078199999.0
2009-01-02 12:10:00,127.215,127.255,127.11,127.11,1704599998.0
2009-01-02 12:15:00,127.11,127.2,127.1,127.175,1077199998.0
2009-01-02 12:20:00,127.175,127.175,127.09,127.14,699200003.0
2009-01-02 12:25:00,127.155,127.16,127.1,127.12,403400000.0
2009-01-02 12:30:00,127.12,127.13,127.09,127.1,372800001.0
2009-01-02 12:35:00,127.11,127.12,127.05,127.085,385600000.0
2009-01-02 12:40:00,127.085,127.15,127.06,127.07,918000000.0
2009-01-02 12:45:00,127.075,127.105,127.07,127.07,771200000.0
2009-01-02 12:50:00,127.07,127.1,126.89,126.97,999000000.0
2009-01-02 12:55:00,126.97,126.995,126.915,126.97,1083400002.0
2009-01-02 13:00:00,126.955,127.145,126.92,127.1,1075600000.0
2009-01-02 13:05:00,127.11,127.2,127.005,127.025,1004000001.0
2009-01-02 13:10:00,127.025,127.09,126.955,127.08,594400000.0
2009-01-02 13:15:00,127.075,127.18,127.025,127.125,831700004.0
2009-01-02 13:20:00,127.13,127.14,126.995,127.035,1163000002.0
2009-01-02 13:25:00,127.04,127.045,127.01,127.025,358800000.0
2009-01-02 13:30:00,127.025,127.08,126.97,127.055,651400000.0
2009-01-02 13:35:00,127.055,127.085,126.995,127.005,521800000.0
2009-01-02 13:40:00,127.005,127.09,126.935,127.045,971000000.0
2009-01-02 13:45:00,127.045,127.18,127.005,127.12,859600000.0
2009-01-02 13:50:00,127.12,127.145,127.075,127.11,847400000.0
2009-01-02 13:55:00,127.11,127.185,127.11,127.12,1229200000.0
2009-01-02 14:00:00,127.12,127.15,127.075,127.1,987000000.0
2009-01-02 14:05:00,127.105,127.11,126.965,126.99,1241000000.0
2009-01-02 14:10:00,126.99,127.07,126.96,126.98,817200000.0
2009-01-02 14:15:00,126.98,127.05,126.965,127.0,1076800000.0
2009-01-02 14:20:00,127.005,127.02,126.91,127.015,913200000.0
2009-01-02 14:25:00,126.99,127.065,126.905,126.91,1062599999.0
2009-01-02 14:30:00,126.91,126.93,126.79,126.845,1251600000.0
2009-01-02 14:35:00,126.845,127.01,126.805,126.995,1322200000.0
2009-01-02 14:40:00,127.0,127.12,126.975,127.045,1829600000.0
2009-01-02 14:45:00,127.05,127.055,126.81,126.84,1331400000.0
2009-01-02 14:50:00,126.845,126.925,126.795,126.845,1315000000.0
2009-01-02 14:55:00,126.84,126.845,126.695,126.7,997400000.0
2009-01-02 15:00:00,126.705,126.815,126.66,126.76,1578800000.0
2009-01-02 15:05:00,126.75,126.815,126.72,126.77,1349600000.0
2009-01-02 15:10:00,126.77,126.825,126.555,126.625,1391400000.0
2009-01-02 15:15:00,126.64,126.675,126.51,126.635,1829399997.0
2009-01-02 15:20:00,126.64,126.745,126.59,126.74,1786000003.0
2009-01-02 15:25:00,126.745,126.845,126.665,126.765,1521200003.0
2009-01-02 15:30:00,126.765,126.895,126.63,126.88,1761000001.0
2009-01-02 15:35:00,126.885,126.91,126.655,126.68,1675600004.0
2009-01-02 15:40:00,126.675,126.775,126.635,126.655,2414400000.0
2009-01-02 15:45:00,126.655,126.82,126.65,126.695,2043600003.0
2009-01-02 15:50:00,126.695,126.73,126.65,126.665,1372800002.0
2009-01-02 15:55:00,126.67,126.68,126.6,126.635,901199999.0
2009-01-02 16:00:00,126.635,126.735,126.595,126.735,943200001.0
2009-01-02 16:05:00,126.71,126.74,126.685,126.74,608800000.0
2009-01-02 16:10:00,126.74,126.985,126.74,126.965,1745600003.0
2009-01-02 16:15:00,126.965,126.99,126.81,126.835,1118199999.0
2009-01-02 16:20:00,126.835,126.93,126.735,126.86,1827800007.0
2009-01-02 16:25:00,126.87,126.905,126.71,126.715,1263200003.0
2009-01-02 16:30:00,126.715,126.87,126.71,126.865,1358800000.0
2009-01-02 16:35:00,126.86,126.87,126.715,126.76,1932200001.0
2009-01-02 16:40:00,126.77,126.83,126.725,126.725,804800001.0
2009-01-02 16:45:00,126.725,126.895,126.72,126.865,1048600001.0
2009-01-02 16:50:00,126.865,126.865,126.715,126.73,1044800000.0
2009-01-02 16:55:00,126.725,126.87,126.705,126.86,1731000003.0
2009-01-02 17:00:00,126.86,126.875,126.62,126.725,2482000002.0
2009-01-02 17:05:00,126.73,126.81,126.65,126.725,2239000001.0
2009-01-02 17:10:00,126.725,126.95,126.71,126.905,1453800000.0
2009-01-02 17:15:00,126.905,127.055,126.805,127.01,1846800000.0
2009-01-02 17:20:00,127.02,127.13,126.995,127.09,2109600001.0
2009-01-02 17:25:00,127.09,127.105,126.945,126.97,1200000004.0
2009-01-02 17:30:00,126.965,126.965,126.795,126.905,2143800003.0
2009-01-02 17:35:00,126.92,126.955,126.79,126.825,2317200001.0
2009-01-02 17:40:00,126.825,127.045,126.82,126.915,2030999998.0
2009-01-02 17:45:00,126.915,126.98,126.715,126.935,2714399997.0
2009-01-02 17:50:00,126.935,127.015,126.795,126.94,2740199998.0
2009-01-02 17:55:00,126.94,127.025,126.735,126.745,2341000002.0
2009-01-02 18:00:00,126.745,126.82,126.63,126.82,2770000000.0
2009-01-02 18:05:00,126.81,126.825,126.755,126.76,1712599999.0
2009-01-02 18:10:00,126.765,126.765,126.675,126.745,1808800002.0
2009-01-02 18:15:00,126.745,126.775,126.67,126.76,1124800002.0
2009-01-02 18:20:00,126.745,126.785,126.7,126.71,1704600001.0
2009-01-02 18:25:00,126.71,126.83,126.71,126.735,1845600003.0
2009-01-02 18:30:00,126.745,126.935,126.745,126.865,1984800001.0
2009-01-02 18:35:00,126.865,126.995,126.845,126.975,2058400003.0
2009-01-02 18:40:00,126.98,127.035,126.92,127.02,2111000003.0
2009-01-02 18:45:00,127.03,127.13,126.985,127.005,2140400008.0
2009-01-02 18:50:00,127.005,127.13,126.95,127.11,1177200000.0
2009-01-02 18:55:00,127.11,127.205,127.02,127.07,1883200001.0
2009-01-02 19:00:00,127.07,127.16,127.015,127.15,1895999995.0
2009-01-02 19:05:00,127.15,127.325,127.135,127.22,1428600000.0
2009-01-02 19:10:00,127.22,127.255,127.145,127.22,2159600002.0
2009-01-02 19:15:00,127.23,127.28,127.12,127.215,1671600000.0
2009-01-02 19:20:00,127.215,127.26,126.94,127.035,2669600001.0
2009-01-02 19:25:00,127.045,127.13,126.995,127.115,2205600000.0
2009-01-02 19:30:00,127.115,127.115,126.965,127.01,1454800001.0
2009-01-02 19:35:00,127.01,127.065,126.925,127.025,1344000000.0
2009-01-02 19:40:00,127.035,127.06,126.98,127.06,1337000000.0
2009-01-02 19:45:00,127.06,127.16,127.01,127.04,2039200001.0
2009-01-02 19:50:00,127.045,127.1,126.97,126.985,1142600001.0
2009-01-02 19:55:00,126.985,126.995,126.8,126.885,888800000.0
2009-01-02 20:00:00,126.89,126.91,126.735,126.77,1515800002.0
2009-01-02 20:05:00,126.78,126.835,126.745,126.83,413600000.0
2009-01-02 20:10:00,126.82,126.91,126.775,126.785,794000000.0
2009-01-02 20:15:00,126.785,126.81,126.695,126.715,1413800000.0
2009-01-02 20:20:00,126.715,126.92,126.69,126.87,1621600000.0
2009-01-02 20:25:00,126.87,127.11,126.81,127.095,2143000004.0
2009-01-02 20:30:00,127.105,127.15,127.04,127.05,2062200000.0
2009-01-02 20:35:00,127.05,127.42,126.91,127.34,3545200003.0
2009-01-02 20:40:00,127.34,127.45,127.18,127.24,2863800002.0
2009-01-02 20:45:00,127.24,127.345,127.195,127.32,2279600001.0
2009-01-02 20:50:00,127.33,127.345,127.22,127.22,1658000000.0
2009-01-02 20:55:00,127.22,127.345,127.19,127.32,1903600000.0
2009-01-02 21:00:00,127.3,127.375,127.265,127.28,778000000.0
2009-01-02 21:05:00,127.29,127.405,127.29,127.345,1595599998.0
2009-01-02 21:10:00,127.335,127.46,127.335,127.365,1746799998.0
2009-01-02 21:15:00,127.38,127.475,127.355,127.355,962200001.0
2009-01-02 21:20:00,127.37,127.445,127.325,127.42,1952800002.0
2009-01-02 21:25:00,127.42,127.795,127.37,127.77,2071600002.0
2009-01-02 21:30:00,127.77,127.935,127.77,127.885,2403199998.0
2009-01-02 21:35:00,127.89,127.91,127.67,127.725,1553799999.0
2009-01-02 21:40:00,127.725,127.78,127.68,127.765,1901600000.0
2009-01-02 21:45:00,127.765,127.77,127.66,127.685,1247400000.0
2009-01-02 21:50:00,127.685,127.73,127.675,127.73,814000000.0
2009-01-02 21:55:00,127.725,127.745,127.685,127.73,841800000.0
2009-01-02 22:00:00,127.72,127.76,127.65,127.745,681000000.0
2009-01-02 22:05:00,127.745,127.75,127.61,127.63,1224200000.0
2009-01-02 22:10:00,127.63,127.65,127.6,127.615,828200000.0
2009-01-02 22:15:00,127.625,127.705,127.57,127.605,1980800000.0
2009-01-02 22:20:00,127.605,127.64,127.535,127.605,1792000001.0
2009-01-02 22:25:00,127.605,127.66,127.595,127.65,2192800004.0
2009-01-02 22:30:00,127.65,127.695,127.635,127.695,1123000000.0
2009-01-02 22:35:00,127.69,127.815,127.685,127.805,1395400001.0
2009-01-02 22:40:00,127.81,127.86,127.795,127.795,1361400000.0
2009-01-02 22:45:00,127.795,127.845,127.75,127.785,1379400001.0
2009-01-02 22:50:00,127.785,127.835,127.735,127.755,1334800000.0
2009-01-02 22:55:00,127.76,127.83,127.7,127.83,1207600000.0
2009-01-02 23:00:00,127.83,127.855,127.745,127.855,999000000.0
2009-01-02 23:05:00,127.855,127.89,127.83,127.86,464400000.0
2009-01-02 23:10:00,127.865,127.965,127.865,127.945,402600000.0
2009-01-02 23:15:00,127.945,128.015,127.945,127.995,387200000.0
2009-01-02 23:20:00,128.005,128.015,127.94,127.97,771600000.0
2009-01-02 23:25:00,127.94,127.98,127.925,127.94,1208200001.0
2009-01-02 23:30:00,127.94,127.975,127.865,127.87,1367400000.0
2009-01-02 23:35:00,127.835,127.895,127.81,127.86,1234200000.0
2009-01-02 23:40:00,127.855,127.855,127.585,127.795,1440800000.0
2009-01-02 23:45:00,127.79,127.865,127.74,127.83,1264200000.0
2009-01-02 23:50:00,127.835,127.89,127.79,127.795,931400000.0
2009-01-02 23:55:00,127.795,127.83,127.665,127.795,1052400000.0
2009-01-05 00:00:00,127.805,127.86,127.66,127.86,138000000.0
2009-01-05 00:05:00,127.87,127.9,127.765,127.795,115200000.0
2009-01-05 00:10:00,127.785,127.82,127.585,127.62,275200000.0
2009-01-05 00:15:00,127.615,127.655,127.59,127.65,328200000.0
2009-01-05 00:20:00,127.645,127.695,127.64,127.645,265800000.0
2009-01-05 00:25:00,127.645,127.715,127.645,127.67,238000000.0
2009-01-05 00:30:00,127.67,127.79,127.67,127.79,260600002.0
2009-01-05 00:35:00,127.805,127.92,127.76,127.915,299600000.0
2009-01-05 00:40:00,127.91,127.95,127.865,127.87,866800000.0
2009-01-05 00:45:00,127.87,128.025,127.87,128.0,707400000.0
2009-01-05 00:50:00,128.01,128.01,127.885,127.93,739200002.0
2009-01-05 00:55:00,127.915,127.98,127.915,127.96,231000000.0
2009-01-05 01:00:00,127.96,128.04,127.915,128.04,564200000.0
2009-01-05 01:05:00,128.035,128.115,128.02,128.1,944800001.0
2009-01-05 01:10:00,128.11,128.215,128.08,128.185,1313800001.0
2009-01-05 01:15:00,128.185,128.28,128.14,128.25,1766200000.0
2009-01-05 01:20:00,128.25,128.26,128.13,128.15,1530200001.0
2009-01-05 01:25:00,128.15,128.185,128.13,128.13,813000000.0
2009-01-05 01:30:00,128.13,128.155,128.09,128.1,743400000.0
2009-01-05 01:35:00,128.095,128.155,128.09,128.145,241600000.0
2009-01-05 01:40:00,128.155,128.195,128.13,128.135,778400001.0
2009-01-05 01:45:00,128.135,128.245,128.095,128.23,1220000000.0
2009-01-05 01:50:00,128.225,128.305,128.195,128.225,1394600001.0
2009-01-05 01:55:00,128.22,128.545,128.22,128.505,1526800001.0
2009-01-05 02:00:00,128.5,128.5,128.3,128.34,1931799999.0
2009-01-05 02:05:00,128.34,128.4,128.24,128.245,1425000002.0
2009-01-05 02:10:00,128.245,128.3,128.19,128.195,1271600001.0
2009-01-05 02:15:00,128.205,128.325,128.2,128.26,1347600000.0
2009-01-05 02:20:00,128.27,128.28,128.135,128.145,1282800001.0
2009-01-05 02:25:00,128.145,128.205,128.105,128.19,1944000000.0
2009-01-05 02:30:00,128.2,128.25,128.18,128.225,620400001.0
2009-01-05 02:35:00,128.225,128.325,128.225,128.325,1197200001.0
2009-01-05 02:40:00,128.325,128.335,128.24,128.325,1593600000.0
2009-01-05 02:45:00,128.325,128.37,128.29,128.355,1034600000.0
2009-01-05 02:50:00,128.365,128.43,128.355,128.385,1286400000.0
2009-01-05 02:55:00,128.385,128.525,128.365,128.405,1426199999.0
2009-01-05 03:00:00,128.4,128.42,128.38,128.41,1050200000.0
2009-01-05 03:05:00,128.415,128.44,128.385,128.395,914200000.0
2009-01-05 03:10:00,128.405,128.42,128.38,128.39,1392400000.0
2009-01-05 03:15:00,128.39,128.42,128.38,128.38,851200000.0
2009-01-05 03:20:00,128.38,128.38,128.265,128.31,1490800001.0
2009-01-05 03:25:00,128.31,128.325,128.21,128.24,1241800000.0
2009-01-05 03:30:00,128.24,128.245,128.1,128.11,703400000.0
2009-01-05 03:35:00,128.13,128.145,128.065,128.13,1095200000.0
2009-01-05 03:40:00,128.13,128.175,128.095,128.14,1136000001.0
2009-01-05 03:45:00,128.14,128.215,128.11,128.215,1226400004.0
2009-01-05 03:50:00,128.215,128.225,128.115,128.155,1137600000.0
2009-01-05 03:55:00,128.165,128.21,128.155,128.175,1214400001.0
2009-01-05 04:00:00,128.175,128.2,128.075,128.095,1370000000.0
2009-01-05 04:05:00,128.095,128.13,127.85,127.905,2794200002.0
2009-01-05 04:10:00,127.895,127.905,127.64,127.64,2774200000.0
2009-01-05 04:15:00,127.64,127.725,127.54,127.695,2566399999.0
2009-01-05 04:20:00,127.685,127.87,127.68,127.68,2386000003.0
2009-01-05 04:25:00,127.675,127.68,127.385,127.465,2962800001.0
2009-01-05 04:30:00,127.465,127.655,127.455,127.605,3019200006.0
2009-01-05 04:35:00,127.605,127.655,127.51,127.51,1996800005.0
2009-01-05 04:40:00,127.51,127.65,127.505,127.645,1418000000.0
2009-01-05 04:45:00,127.645,127.655,127.46,127.525,1805400000.0
2009-01-05 04:50:00,127.525,127.585,127.5,127.57,1697200000.0
2009-01-05 04:55:00,127.585,127.595,127.44,127.445,1837000000.0
2009-01-05 05:00:00,127.445,127.495,127.445,127.46,1318600004.0
2009-01-05 05:05:00,127.46,127.465,127.395,127.45,825600000.0
2009-01-05 05:10:00,127.46,127.51,127.415,127.455,1498200007.0
2009-01-05 05:15:00,127.465,127.465,127.355,127.39,1282400001.0
2009-01-05 05:20:00,127.4,127.415,127.35,127.355,1914000001.0
2009-01-05 05:25:00,127.355,127.52,127.355,127.485,1577200000.0
2009-01-05 05:30:00,127.485,127.585,127.48,127.545,2173200007.0
2009-01-05 05:35:00,127.545,127.645,127.54,127.605,2362400004.0
2009-01-05 05:40:00,127.61,127.65,127.585,127.64,1521600000.0
2009-01-05 05:45:00,127.645,127.665,127.53,127.55,993200000.0
2009-01-05 05:50:00,127.545,127.645,127.525,127.62,511600000.0
2009-01-05 05:55:00,127.62,127.715,127.61,127.685,1474400000.0
2009-01-05 06:00:00,127.69,127.69,127.56,127.57,750400000.0
2009-01-05 06:05:00,127.565,127.68,127.545,127.62,1340400000.0
2009-01-05 06:10:00,127.62,127.62,127.58,127.595,658600000.0
2009-01-05 06:15:00,127.59,127.75,127.58,127.665,2219400002.0
2009-01-05 06:20:00,127.665,127.78,127.645,127.765,1965200000.0
2009-01-05 06:25:00,127.76,127.905,127.75,127.79,2178600001.0
2009-01-05 06:30:00,127.795,127.905,127.79,127.835,1320799999.0
2009-01-05 06:35:00,127.82,127.84,127.71,127.72,2450600004.0
2009-01-05 06:40:00,127.72,127.735,127.63,127.65,1547800000.0
2009-01-05 06:45:00,127.64,127.665,127.59,127.625,1066400001.0
2009-01-05 06:50:00,127.63,127.76,127.63,127.75,454000000.0
2009-01-05 06:55:00,127.66,127.75,127.64,127.75,431600000.0
2009-01-05 07:00:00,127.75,127.84,127.66,127.665,640000000.0
2009-01-05 07:05:00,127.665,127.665,127.63,127.635,1042200000.0
2009-01-05 07:10:00,127.64,127.835,127.63,127.775,1352400001.0
2009-01-05 07:15:00,127.78,127.79,127.725,127.73,647000000.0
2009-01-05 07:20:00,127.74,127.76,127.695,127.755,928800001.0
2009-01-05 07:25:00,127.755,127.755,127.685,127.705,1665400002.0
2009-01-05 07:30:00,127.715,127.775,127.695,127.765,1245200000.0
2009-01-05 07:35:00,127.76,127.845,127.735,127.745,1185800000.0
2009-01-05 07:40:00,127.74,127.77,127.705,127.72,861200000.0
2009-01-05 07:45:00,127.725,127.76,127.685,127.715,993400000.0
2009-01-05 07:50:00,127.715,127.77,127.66,127.765,1505800003.0
2009-01-05 07:55:00,127.765,127.815,127.71,127.805,2048400002.0
2009-01-05 08:00:00,127.805,127.86,127.79,127.815,1584600001.0
2009-01-05 08:05:00,127.815,127.88,127.815,127.825,1405600000.0
2009-01-05 08:10:00,127.82,127.84,127.735,127.745,1383000001.0
2009-01-05 08:15:00,127.745,128.095,127.745,128.02,3289000001.0
2009-01-05 08:20:00,128.02,128.11,127.995,128.08,2837000005.0
2009-01-05 08:25:00,128.075,128.125,127.97,127.975,2556400003.0
2009-01-05 08:30:00,127.975,128.015,127.955,127.975,1977799999.0
2009-01-05 08:35:00,127.97,127.975,127.87,127.92,1269200001.0
2009-01-05 08:40:00,127.92,128.015,127.91,127.945,1834400000.0
2009-01-05 08:45:00,127.955,127.995,127.93,127.96,1554799999.0
2009-01-05 08:50:00,127.95,127.97,127.845,127.87,1679800003.0
2009-01-05 08:55:00,127.875,128.065,127.87,128.065,2076200001.0
2009-01-05 09:00:00,128.08,128.12,127.96,127.995,1859000002.0
2009-01-05 09:05:00,127.995,128.045,127.825,127.875,2153599997.0
2009-01-05 09:10:00,127.885,127.89,127.69,127.86,2134000002.0
2009-01-05 09:15:00,127.87,127.96,127.845,127.875,1432600000.0
2009-01-05 09:20:00,127.88,127.99,127.88,127.98,1863200002.0
2009-01-05 09:25:00,127.98,128.105,127.97,128.005,2754199998.0
2009-01-05 09:30:00,128.005,128.19,128.005,128.19,2181799999.0
2009-01-05 09:35:00,128.185,128.2,128.025,128.04,2409999996.0
2009-01-05 09:40:00,128.055,128.105,128.005,128.07,2312599990.0
2009-01-05 09:45:00,128.07,128.105,128.04,128.095,1988799999.0
2009-01-05 09:50:00,128.1,128.12,128.0,128.11,2765999997.0
2009-01-05 09:55:00,128.1,128.165,127.99,128.16,2522999995.0
2009-01-05 10:00:00,128.16,128.19,128.035,128.06,2600199991.0
2009-01-05 10:05:00,128.065,128.115,127.98,127.99,2020999995.0
2009-01-05 10:10:00,127.99,128.01,127.795,127.815,2576899992.0
2009-01-05 10:15:00,127.82,127.905,127.335,127.355,2769999997.0
2009-01-05 10:20:00,127.37,127.37,127.01,127.095,2859200001.0
2009-01-05 10:25:00,127.1,127.165,126.49,127.125,2713800002.0
2009-01-05 10:30:00,127.125,127.44,126.92,127.055,3469399995.0
2009-01-05 10:35:00,127.065,127.155,126.695,126.895,3193200001.0
2009-01-05 10:40:00,126.89,127.165,126.815,127.165,3446599995.0
2009-01-05 10:45:00,127.17,127.23,126.95,126.96,3468600002.0
2009-01-05 10:50:00,126.975,127.165,126.955,127.145,2237599999.0
2009-01-05 10:55:00,127.145,127.225,126.98,127.105,2856800005.0
2009-01-05 11:00:00,127.11,127.27,127.035,127.155,3328799996.0
2009-01-05 11:05:00,127.15,127.345,127.115,127.155,3130999995.0
2009-01-05 11:10:00,127.16,127.2,127.075,127.18,1652000000.0
2009-01-05 11:15:00,127.18,127.245,127.025,127.04,2437200000.0
2009-01-05 11:20:00,127.05,127.24,127.05,127.17,2279199997.0
2009-01-05 11:25:00,127.17,127.29,127.105,127.23,2374599998.0
2009-01-05 11:30:00,127.23,127.385,127.15,127.28,3152599998.0
2009-01-05 11:35:00,127.28,127.705,127.28,127.595,3627999997.0
2009-01-05 11:40:00,127.59,127.645,127.5,127.525,2802999999.0
2009-01-05 11:45:00,127.545,127.545,127.415,127.44,2652199996.0
2009-01-05 11:50:00,127.445,127.505,127.32,127.325,1870599998.0
2009-01-05 11:55:00,127.325,127.375,127.1,127.165,2826200000.0
2009-01-05 12:00:00,127.17,127.36,127.125,127.35,2188599998.0
2009-01-05 12:05:00,127.35,127.4,127.275,127.355,3194199997.0
2009-01-05 12:10:00,127.355,127.36,127.19,127.27,2834199995.0
2009-01-05 12:15:00,127.26,127.42,127.2,127.345,3099599999.0
2009-01-05 12:20:00,127.35,127.42,127.195,127.375,2570199998.0
2009-01-05 12:25:00,127.365,127.485,127.355,127.395,3242400000.0
2009-01-05 12:30:00,127.395,127.395,127.235,127.38,2007999995.0
2009-01-05 12:35:00,127.38,127.51,127.285,127.475,2451999997.0
2009-01-05 12:40:00,127.47,127.475,127.35,127.385,2511000002.0
2009-01-05 12:45:00,127.385,127.44,127.335,127.395,1596599999.0
2009-01-05 12:50:00,127.41,127.5,127.375,127.44,1894000000.0
2009-01-05 12:55:00,127.44,127.45,127.27,127.405,3035599998.0
2009-01-05 13:00:00,127.39,127.555,127.345,127.545,3046999995.0
2009-01-05 13:05:00,127.55,127.575,127.39,127.435,2644200000.0
2009-01-05 13:10:00,127.43,127.44,127.25,127.385,2408799999.0
2009-01-05 13:15:00,127.39,127.535,127.35,127.535,1958999996.0
2009-01-05 13:20:00,127.53,127.53,127.42,127.49,2020200000.0
2009-01-05 13:25:00,127.49,127.505,127.405,127.405,2032599997.0
2009-01-05 13:30:00,127.4,127.505,127.375,127.495,2548999993.0
2009-01-05 13:35:00,127.495,127.495,127.425,127.445,2016799991.0
2009-01-05 13:40:00,127.44,127.48,127.435,127.48,1892999995.0
2009-01-05 13:45:00,127.475,127.51,127.425,127.5,1640599997.0
2009-01-05 13:50:00,127.5,127.54,127.39,127.39,2611400005.0
2009-01-05 13:55:00,127.39,127.39,127.1,127.325,2882199994.0
2009-01-05 14:00:00,127.325,127.37,127.21,127.335,3175600000.0
2009-01-05 14:05:00,127.325,127.33,127.155,127.175,2950800000.0
2009-01-05 14:10:00,127.175,127.215,127.045,127.055,2533199995.0
2009-01-05 14:15:00,127.05,127.06,126.83,126.94,2863899998.0
2009-01-05 14:20:00,126.945,127.03,126.93,126.945,2709600000.0
2009-01-05 14:25:00,126.945,127.025,126.805,126.92,2011399997.0
2009-01-05 14:30:00,126.91,126.96,126.855,126.875,1633199999.0
2009-01-05 14:35:00,126.875,126.905,126.795,126.89,2133599995.0
2009-01-05 14:40:00,126.89,127.0,126.84,126.945,2431199996.0
2009-01-05 14:45:00,126.95,126.985,126.805,126.815,2560599997.0
2009-01-05 14:50:00,126.815,126.86,126.8,126.85,2290999997.0
2009-01-05 14:55:00,126.85,126.87,126.795,126.85,2297399995.0
2009-01-05 15:00:00,126.85,126.935,126.75,126.805,2725399990.0
2009-01-05 15:05:00,126.815,126.845,126.73,126.75,2161999998.0
2009-01-05 15:10:00,126.75,126.795,126.68,126.79,1854599995.0
2009-01-05 15:15:00,126.79,126.845,126.735,126.83,2217799996.0
2009-01-05 15:20:00,126.815,126.92,126.675,126.83,3409599996.0
2009-01-05 15:25:00,126.825,126.9,126.785,126.87,2705600002.0
2009-01-05 15:30:00,126.87,126.88,126.71,126.725,1778999999.0
2009-01-05 15:35:00,126.725,126.765,126.66,126.735,3013199996.0
2009-01-05 15:40:00,126.735,126.905,126.68,126.695,3101799993.0
2009-01-05 15:45:00,126.695,126.74,126.58,126.655,2502799997.0
2009-01-05 15:50:00,126.655,126.77,126.59,126.695,2525799993.0
2009-01-05 15:55:00,126.695,126.705,126.37,126.445,2194999997.0
2009-01-05 16:00:00,126.45,126.59,126.42,126.54,3390799992.0
2009-01-05 16:05:00,126.54,126.565,126.41,126.51,2732399997.0
2009-01-05 16:10:00,126.515,126.555,126.465,126.53,2553199999.0
2009-01-05 16:15:00,126.54,126.605,126.4,126.465,2220799999.0
2009-01-05 16:20:00,126.47,126.615,126.415,126.615,2364799992.0
2009-01-05 16:25:00,126.61,126.815,126.595,126.64,2220999998.0
2009-01-05 16:30:00,126.64,126.745,126.59,126.695,2631999995.0
2009-01-05 16:35:00,126.695,126.755,126.51,126.695,3046199991.0
2009-01-05 16:40:00,126.695,126.78,126.66,126.76,2865599996.0
2009-01-05 16:45:00,126.765,126.88,126.7,126.87,2902200000.0
2009-01-05 16:50:00,126.87,126.87,126.725,126.77,2616000001.0
2009-01-05 16:55:00,126.77,126.835,126.59,126.645,2728799996.0
2009-01-05 17:00:00,126.64,126.745,126.64,126.71,2736200000.0
2009-01-05 17:05:00,126.71,126.71,126.455,126.54,2022399992.0
2009-01-05 17:10:00,126.545,126.705,126.53,126.655,2381999993.0
2009-01-05 17:15:00,126.66,126.67,126.425,126.53,2361999998.0
2009-01-05 17:20:00,126.535,126.635,126.51,126.605,2360799994.0
2009-01-05 17:25:00,126.595,126.705,126.545,126.66,2307199995.0
2009-01-05 17:30:00,126.66,126.775,126.65,126.69,2364400002.0
2009-01-05 17:35:00,126.69,126.71,126.585,126.66,2144400002.0
2009-01-05 17:40:00,126.67,126.9,126.645,126.805,1479299998.0
2009-01-05 17:45:00,126.8,126.965,126.755,126.955,1876600001.0
2009-01-05 17:50:00,126.955,126.97,126.875,126.95,2017499999.0
2009-01-05 17:55:00,126.955,126.975,126.84,126.875,1997800000.0
2009-01-05 18:00:00,126.875,126.935,126.745,126.745,2466399999.0
2009-01-05 18:05:00,126.755,126.82,126.715,126.73,2012199999.0
2009-01-05 18:10:00,126.715,126.845,126.685,126.795,2527799989.0
2009-01-05 18:15:00,126.8,126.965,126.775,126.885,3458400002.0
2009-01-05 18:20:00,126.89,126.9,126.785,126.815,3430999998.0
2009-01-05 18:25:00,126.815,126.88,126.695,126.755,2344800001.0
2009-01-05 18:30:00,126.755,126.785,126.67,126.675,1810399999.0
2009-01-05 18:35:00,126.675,126.8,126.645,126.7,1829199999.0
2009-01-05 18:40:00,126.705,126.725,126.505,126.6,1801799999.0
2009-01-05 18:45:00,126.6,126.615,126.48,126.58,2090399996.0
2009-01-05 18:50:00,126.58,126.78,126.555,126.73,1924199999.0
2009-01-05 18:55:00,126.735,126.74,126.52,126.535,1972199998.0
2009-01-05 19:00:00,126.53,126.64,126.525,126.61,2377400001.0
2009-01-05 19:05:00,126.61,126.65,126.48,126.545,2072400000.0
2009-01-05 19:10:00,126.545,126.785,126.545,126.775,1906400000.0
2009-01-05 19:15:00,126.765,126.875,126.68,126.865,1552200000.0
2009-01-05 19:20:00,126.86,126.95,126.79,126.795,2069000001.0
2009-01-05 19:25:00,126.8,126.825,126.6,126.765,1563199998.0
2009-01-05 19:30:00,126.765,126.84,126.73,126.755,1127800000.0
2009-01-05 19:35:00,126.755,126.775,126.6,126.64,1553399999.0
2009-01-05 19:40:00,126.645,126.71,126.635,126.71,1922800001.0
2009-01-05 19:45:00,126.71,126.775,126.685,126.715,1636399999.0
2009-01-05 19:50:00,126.72,126.735,126.68,126.69,897600000.0
2009-01-05 19:55:00,126.69,126.69,126.53,126.675,1899200000.0
2009-01-05 20:00:00,126.685,126.81,126.625,126.79,1729400000.0
2009-01-05 20:05:00,126.805,126.885,126.655,126.705,2724400000.0
2009-01-05 20:10:00,126.705,126.81,126.665,126.715,2499600001.0
2009-01-05 20:15:00,126.71,126.775,126.67,126.685,1502399999.0
2009-01-05 20:20:00,126.69,126.72,126.665,126.71,1480400000.0
2009-01-05 20:25:00,126.71,126.78,126.635,126.68,1051400000.0
2009-01-05 20:30:00,126.685,126.805,126.68,126.795,1163000000.0
2009-01-05 20:35:00,126.805,126.815,126.72,126.76,1533600000.0
2009-01-05 20:40:00,126.76,126.785,126.74,126.77,1452000001.0
2009-01-05 20:45:00,126.77,126.79,126.645,126.68,1835600001.0
2009-01-05 20:50:00,126.68,126.79,126.68,126.745,2371999999.0
2009-01-05 20:55:00,126.73,126.89,126.73,126.855,1549199998.0
2009-01-05 21:00:00,126.855,126.895,126.845,126.855,1356000000.0
2009-01-05 21:05:00,126.855,127.075,126.855,127.06,2326800002.0
2009-01-05 21:10:00,127.06,127.105,126.915,126.93,1919300001.0
2009-01-05 21:15:00,126.93,127.035,126.86,126.925,2274400001.0
2009-01-05 21:20:00,126.92,127.005,126.79,126.94,1960799999.0
2009-01-05 21:25:00,126.94,126.95,126.815,126.865,1869200000.0
2009-01-05 21:30:00,126.865,126.875,126.785,126.815,1570599999.0
2009-01-05 21:35:00,126.815,126.85,126.8,126.845,1484799999.0
2009-01-05 21:40:00,126.845,126.955,126.835,126.92,2125199998.0
2009-01-05 21:45:00,126.92,126.925,126.845,126.9,1808799995.0
2009-01-05 21:50:00,126.9,126.9,126.775,126.82,1182400000.0
2009-01-05 21:55:00,126.83,126.88,126.7,126.71,1869200008.0
2009-01-05 22:00:00,126.72,126.795,126.535,126.725,1412600002.0
2009-01-05 22:05:00,126.74,126.76,126.68,126.745,1210799997.0
2009-01-05 22:10:00,126.745,126.75,126.665,126.665,1917200000.0
2009-01-05 22:15:00,126.655,126.66,126.545,126.575,1332800001.0
2009-01-05 22:20:00,126.575,126.59,126.53,126.57,1200800000.0
2009-01-05 22:25:00,126.57,126.695,126.57,126.65,1248400001.0
2009-01-05 22:30:00,126.65,126.65,126.505,126.615,2010800000.0
2009-01-05 22:35:00,126.625,126.635,126.525,126.555,1849600000.0
2009-01-05 22:40:00,126.55,126.68,126.55,126.64,1470399999.0
2009-01-05 22:45:00,126.635,126.705,126.625,126.7,736800000.0
2009-01-05 22:50:00,126.7,126.75,126.625,126.69,1157200001.0
2009-01-05 22:55:00,126.69,126.705,126.61,126.645,959600000.0
2009-01-05 23:00:00,126.645,126.76,126.635,126.76,1269000001.0
2009-01-05 23:05:00,126.755,126.91,126.75,126.89,969200002.0
2009-01-05 23:10:00,126.89,127.01,126.89,126.99,1332800001.0
2009-01-05 23:15:00,126.99,127.075,126.99,127.015,656800000.0
2009-01-05 23:20:00,127.02,127.135,127.005,127.06,1618800001.0
2009-01-05 23:25:00,127.07,127.155,127.06,127.075,947399999.0
2009-01-05 23:30:00,127.075,127.105,127.01,127.07,1020799998.0
2009-01-05 23:35:00,127.07,127.175,127.06,127.16,538800000.0
2009-01-05 23:40:00,127.16,127.21,127.13,127.14,1485200000.0
2009-01-05 23:45:00,127.14,127.375,127.115,127.215,1786000000.0
2009-01-05 23:50:00,127.225,127.245,127.1,127.18,1488200000.0
2009-01-05 23:55:00,127.185,127.32,127.135,127.3,1873000002.0
2009-01-06 00:00:00,127.305,127.35,127.09,127.17,781900000.0
2009-01-06 00:05:00,127.185,127.215,127.145,127.17,1242400000.0
2009-01-06 00:10:00,127.175,127.175,127.09,127.15,665599999.0
2009-01-06 00:15:00,127.135,127.15,127.015,127.035,446400000.0
2009-01-06 00:20:00,127.04,127.08,127.01,127.02,634400000.0
2009-01-06 00:25:00,127.015,127.04,126.945,127.005,556800000.0
2009-01-06 00:30:00,127.015,127.115,127.0,127.085,560800000.0
2009-01-06 00:35:00,127.095,127.115,126.875,126.88,1576799998.0
2009-01-06 00:40:00,126.88,127.125,126.86,127.015,1658400001.0
2009-01-06 00:45:00,127.02,127.065,127.01,127.065,580800000.0
2009-01-06 00:50:00,127.06,127.06,127.01,127.045,609600000.0
2009-01-06 00:55:00,127.04,127.105,126.98,127.015,1946800000.0
2009-01-06 01:00:00,127.015,127.04,126.96,126.99,1533600000.0
2009-01-06 01:05:00,127.005,127.095,126.985,127.02,776799993.0
2009-01-06 01:10:00,127.025,127.05,127.01,127.03,592800000.0
2009-01-06 01:15:00,127.03,127.03,127.0,127.005,469600000.0
2009-01-06 01:20:00,127.005,127.155,126.995,127.095,1537200003.0
2009-01-06 01:25:00,127.12,127.12,127.08,127.095,619200000.0
2009-01-06 01:30:00,127.095,127.095,127.08,127.08,748000000.0
2009-01-06 01:35:00,127.08,127.13,127.04,127.115,1153600000.0
2009-01-06 01:40:00,127.115,127.155,127.08,127.15,823999999.0
2009-01-06 01:45:00,127.15,127.23,127.115,127.225,1088400002.0
2009-01-06 01:50:00,127.225,127.235,127.085,127.15,1645200003.0
2009-01-06 01:55:00,127.15,127.295,127.1,127.135,1786400000.0
2009-01-06 02:00:00,127.125,127.13,126.785,126.8,1794400002.0
2009-01-06 02:05:00,126.805,126.845,126.745,126.8,1343600000.0
2009-01-06 02:10:00,126.8,126.815,126.73,126.745,2078800000.0
2009-01-06 02:15:00,126.745,126.775,126.65,126.695,2105600002.0
2009-01-06 02:20:00,126.695,126.775,126.675,126.69,2303399999.0
2009-01-06 02:25:00,126.69,126.755,126.685,126.695,1923200000.0
2009-01-06 02:30:00,126.7,126.71,126.6,126.645,2326600001.0
2009-01-06 02:35:00,126.64,126.715,126.635,126.67,1839199999.0
2009-01-06 02:40:00,126.67,126.84,126.665,126.74,1309200000.0
2009-01-06 02:45:00,126.74,126.745,126.565,126.605,1492000001.0
2009-01-06 02:50:00,126.595,126.63,126.52,126.52,1952799997.0
2009-01-06 02:55:00,126.515,126.625,126.45,126.6,1700999996.0
2009-01-06 03:00:00,126.605,126.63,126.375,126.4,2407200000.0
2009-01-06 03:05:00,126.395,126.625,126.38,126.455,2958800002.0
2009-01-06 03:10:00,126.455,126.565,126.435,126.52,1513400000.0
2009-01-06 03:15:00,126.515,126.53,126.415,126.495,1239399996.0
2009-01-06 03:20:00,126.49,126.555,126.47,126.505,546800000.0
2009-01-06 03:25:00,126.5,126.53,126.385,126.425,1255000000.0
2009-01-06 03:30:00,126.43,126.485,126.385,126.46,1821800001.0
2009-01-06 03:35:00,126.47,126.505,126.425,126.465,1153400000.0
2009-01-06 03:40:00,126.455,126.51,126.39,126.395,1544400000.0
2009-01-06 03:45:00,126.395,126.48,126.395,126.465,2074900000.0
2009-01-06 03:50:00,126.45,126.46,126.4,126.44,752400000.0
2009-01-06 03:55:00,126.44,126.465,126.43,126.45,661000000.0
2009-01-06 04:00:00,126.44,126.565,126.425,126.55,1926800001.0
2009-01-06 04:05:00,126.565,126.595,126.5,126.555,2031800005.0
2009-01-06 04:10:00,126.55,126.585,126.515,126.585,1508400005.0
2009-01-06 04:15:00,126.585,126.62,126.425,126.475,1912000000.0
2009-01-06 04:20:00,126.47,126.53,126.44,126.53,1882800002.0
2009-01-06 04:25:00,126.53,126.61,126.505,126.585,1576400000.0
2009-01-06 04:30:00,126.595,126.74,126.57,126.735,1776800003.0
2009-01-06 04:35:00,126.74,126.785,126.715,126.745,2212800000.0
2009-01-06 04:40:00,126.75,126.815,126.725,126.745,2795200004.0
2009-01-06 04:45:00,126.745,126.745,126.645,126.69,1750600008.0
2009-01-06 04:50:00,126.705,126.705,126.66,126.67,1493600007.0
2009-01-06 04:55:00,126.67,126.69,126.615,126.625,1206600000.0
2009-01-06 05:00:00,126.625,126.66,126.59,126.595,1824399999.0
2009-01-06 05:05:00,126.595,126.63,126.565,126.63,1345400000.0
2009-01-06 05:10:00,126.625,126.635,126.595,126.61,1167200000.0
2009-01-06 05:15:00,126.615,126.63,126.575,126.6,945799999.0
2009-01-06 05:20:00,126.6,126.63,126.56,126.565,1593000001.0
2009-01-06 05:25:00,126.565,126.575,126.53,126.55,561000001.0
2009-01-06 05:30:00,126.55,126.56,126.535,126.54,433600000.0
2009-01-06 05:35:00,126.55,126.6,126.55,126.575,1035800004.0
2009-01-06 05:40:00,126.575,126.575,126.535,126.545,863000002.0
2009-01-06 05:45:00,126.545,126.58,126.54,126.57,165600000.0
2009-01-06 05:50:00,126.57,126.625,126.57,126.615,340400000.0
2009-01-06 05:55:00,126.615,126.71,126.615,126.64,1396400000.0
2009-01-06 06:00:00,126.645,126.705,126.61,126.655,1517200001.0
2009-01-06 06:05:00,126.66,126.74,126.61,126.725,1463400001.0
2009-01-06 06:10:00,126.725,126.74,126.685,126.685,1697000000.0
2009-01-06 06:15:00,126.685,126.685,126.375,126.415,3213599999.0
2009-01-06 06:20:00,126.42,126.52,126.395,126.395,2140400000.0
2009-01-06 06:25:00,126.385,126.385,126.19,126.24,3307800003.0
2009-01-06 06:30:00,126.235,126.24,126.12,126.175,3481200002.0
2009-01-06 06:35:00,126.18,126.26,126.15,126.215,2528399998.0
2009-01-06 06:40:00,126.205,126.215,125.755,125.82,2662599999.0
2009-01-06 06:45:00,125.83,126.01,125.815,125.905,3695800002.0
2009-01-06 06:50:00,125.905,126.17,125.905,126.135,4058600000.0
2009-01-06 06:55:00,126.15,126.16,126.075,126.155,2256600000.0
2009-01-06 07:00:00,126.155,126.165,125.97,126.01,3519799999.0
2009-01-06 07:05:00,126.015,126.085,126.0,126.085,2791999997.0
2009-01-06 07:10:00,126.08,126.155,126.055,126.135,2027800000.0
2009-01-06 07:15:00,126.135,126.145,125.71,125.73,2925200008.0
2009-01-06 07:20:00,125.73,125.87,125.7,125.84,2423400000.0
2009-01-06 07:25:00,125.84,125.99,125.835,125.94,2014399999.0
2009-01-06 07:30:00,125.95,125.95,125.71,125.735,2589600000.0
2009-01-06 07:35:00,125.745,125.875,125.725,125.855,2510199996.0
2009-01-06 07:40:00,125.855,125.885,125.745,125.81,2192799999.0
2009-01-06 07:45:00,125.81,125.855,125.805,125.855,1594199998.0
2009-01-06 07:50:00,125.855,125.93,125.845,125.89,1689400000.0
2009-01-06 07:55:00,125.89,125.895,125.8,125.86,1378799998.0
2009-01-06 08:00:00,125.855,125.885,125.79,125.825,1968400000.0
2009-01-06 08:05:00,125.835,125.915,125.77,125.84,1946600000.0
2009-01-06 08:10:00,125.845,125.895,125.75,125.81,2859199996.0
2009-01-06 08:15:00,125.81,126.07,125.785,126.035,1832199999.0
2009-01-06 08:20:00,126.035,126.05,125.915,125.97,1558999999.0
2009-01-06 08:25:00,125.975,125.98,125.835,125.865,1506600000.0
2009-01-06 08:30:00,125.86,125.88,125.735,125.83,2606999995.0
2009-01-06 08:35:00,125.835,125.835,125.75,125.775,1596799990.0
2009-01-06 08:40:00,125.775,125.875,125.775,125.84,2020399990.0
2009-01-06 08:45:00,125.845,126.1,125.845,126.1,2394400001.0
2009-01-06 08:50:00,126.115,126.155,125.97,125.985,2051000004.0
2009-01-06 08:55:00,126.0,126.045,125.895,126.005,2430000002.0
2009-01-06 09:00:00,126.005,126.09,125.805,125.83,2040600003.0
2009-01-06 09:05:00,125.835,126.145,125.825,126.055,1893400001.0
2009-01-06 09:10:00,126.055,126.115,125.95,125.995,1945199999.0
2009-01-06 09:15:00,126.0,126.15,125.985,126.045,1329000000.0
2009-01-06 09:20:00,126.05,126.15,125.975,126.125,1528200001.0
2009-01-06 09:25:00,126.125,126.185,126.07,126.18,1720000001.0
2009-01-06 09:30:00,126.18,126.24,126.085,126.195,2580399997.0
2009-01-06 09:35:00,126.195,126.245,126.115,126.15,1913599999.0
2009-01-06 09:40:00,126.15,126.15,125.795,125.9,2542200000.0
2009-01-06 09:45:00,125.9,126.03,125.76,125.76,2255399998.0
2009-01-06 09:50:00,125.76,125.81,125.605,125.655,1850200000.0
2009-01-06 09:55:00,125.655,125.98,125.63,125.97,2436399999.0
2009-01-06 10:00:00,125.98,126.005,125.625,125.735,2359400001.0
2009-01-06 10:05:00,125.75,126.105,125.725,126.04,3191800000.0
2009-01-06 10:10:00,126.05,126.115,125.975,125.975,2337599999.0
2009-01-06 10:15:00,125.975,126.0,125.75,125.835,2732799999.0
2009-01-06 10:20:00,125.835,125.865,125.675,125.72,2077999998.0
2009-01-06 10:25:00,125.72,125.88,125.645,125.875,2031199999.0
2009-01-06 10:30:00,125.875,125.975,125.81,125.81,2163999998.0
2009-01-06 10:35:00,125.815,125.865,125.705,125.735,1846999999.0
2009-01-06 10:40:00,125.735,125.795,125.62,125.635,1548400000.0
2009-01-06 10:45:00,125.6,125.77,125.6,125.76,1632399996.0
2009-01-06 10:50:00,125.77,125.78,125.655,125.675,2072199995.0
2009-01-06 10:55:00,125.68,125.74,125.59,125.645,1901200001.0
2009-01-06 11:00:00,125.645,125.73,125.605,125.71,2490400005.0
2009-01-06 11:05:00,125.715,125.915,125.71,125.895,2211799999.0
2009-01-06 11:10:00,125.895,125.905,125.79,125.905,2196199999.0
2009-01-06 11:15:00,125.905,126.085,125.885,126.03,2019800000.0
2009-01-06 11:20:00,126.025,126.07,126.005,126.04,1642200000.0
2009-01-06 11:25:00,126.04,126.145,125.925,125.97,1871800000.0
2009-01-06 11:30:00,125.97,126.07,125.83,126.055,1662800000.0
2009-01-06 11:35:00,126.055,126.24,125.985,126.185,3116400002.0
2009-01-06 11:40:00,126.185,126.185,125.835,125.98,2159199999.0
2009-01-06 11:45:00,125.98,126.155,125.89,125.98,1777799997.0
2009-01-06 11:50:00,125.98,126.045,125.915,126.045,2608399999.0
2009-01-06 11:55:00,126.045,126.11,125.895,125.915,3053600007.0
2009-01-06 12:00:00,125.915,125.915,125.515,125.71,3195699998.0
2009-01-06 12:05:00,125.72,125.77,125.585,125.725,2675400004.0
2009-01-06 12:10:00,125.73,125.805,125.52,125.79,2838000006.0
2009-01-06 12:15:00,125.79,125.835,125.59,125.67,2202999998.0
2009-01-06 12:20:00,125.67,125.74,125.605,125.65,2323199999.0
2009-01-06 12:25:00,125.65,125.89,125.62,125.875,2920600000.0
2009-01-06 12:30:00,125.865,125.865,125.725,125.81,2061999999.0
2009-01-06 12:35:00,125.815,125.915,125.695,125.74,2802800000.0
2009-01-06 12:40:00,125.74,125.835,125.695,125.825,2120799995.0
2009-01-06 12:45:00,125.825,126.01,125.81,125.915,3045000000.0
2009-01-06 12:50:00,125.915,125.915,125.755,125.76,2806000000.0
2009-01-06 12:55:00,125.76,125.83,125.625,125.745,2743799995.0
2009-01-06 13:00:00,125.745,125.785,125.6,125.65,2467400002.0
2009-01-06 13:05:00,125.65,125.675,125.56,125.595,1926800002.0
2009-01-06 13:10:00,125.595,125.655,125.42,125.46,2336800003.0
2009-01-06 13:15:00,125.465,125.62,125.43,125.575,2429399997.0
2009-01-06 13:20:00,125.575,125.765,125.52,125.745,2971400001.0
2009-01-06 13:25:00,125.74,125.91,125.735,125.855,2667800000.0
2009-01-06 13:30:00,125.855,125.915,125.79,125.795,2301600002.0
2009-01-06 13:35:00,125.795,125.8,125.55,125.56,2104599996.0
2009-01-06 13:40:00,125.56,125.875,125.555,125.7,2912400000.0
2009-01-06 13:45:00,125.7,125.795,125.66,125.66,2922600000.0
2009-01-06 13:50:00,125.665,125.685,125.52,125.58,1855200001.0
2009-01-06 13:55:00,125.585,125.62,125.485,125.495,1882999999.0
2009-01-06 14:00:00,125.49,125.685,125.49,125.58,2790799997.0
2009-01-06 14:05:00,125.58,125.65,125.575,125.645,1425000000.0
2009-01-06 14:10:00,125.645,125.695,125.535,125.58,2801800000.0
2009-01-06 14:15:00,125.57,125.655,125.52,125.63,2872200003.0
2009-01-06 14:20:00,125.63,125.68,125.565,125.585,2197400007.0
2009-01-06 14:25:00,125.58,125.59,125.23,125.235,2510400002.0
2009-01-06 14:30:00,125.245,125.36,125.175,125.325,2373199997.0
2009-01-06 14:35:00,125.325,125.355,125.26,125.26,2422399997.0
2009-01-06 14:40:00,125.255,125.42,125.245,125.335,2786400000.0
2009-01-06 14:45:00,125.34,125.425,125.305,125.405,2107600004.0
2009-01-06 14:50:00,125.405,125.75,125.405,125.615,2643600001.0
2009-01-06 14:55:00,125.64,125.805,125.63,125.685,2981000000.0
2009-01-06 15:00:00,125.685,125.87,125.65,125.8,2923399994.0
2009-01-06 15:05:00,125.795,125.795,125.65,125.695,2568799997.0
2009-01-06 15:10:00,125.695,125.865,125.685,125.8,2646799997.0
2009-01-06 15:15:00,125.8,125.85,125.735,125.79,2788199997.0
2009-01-06 15:20:00,125.795,125.87,125.7,125.86,3445000001.0
2009-01-06 15:25:00,125.85,125.94,125.805,125.905,2690799990.0
2009-01-06 15:30:00,125.905,126.005,125.905,125.995,1890400000.0
2009-01-06 15:35:00,125.995,126.205,125.965,126.125,2206999999.0
2009-01-06 15:40:00,126.12,126.29,126.065,126.245,2315000000.0
2009-01-06 15:45:00,126.245,126.42,126.2,126.32,2679199994.0
2009-01-06 15:50:00,126.32,126.43,126.2,126.215,1899199998.0
2009-01-06 15:55:00,126.215,126.26,126.15,126.23,2479000001.0
2009-01-06 16:00:00,126.245,126.335,126.2,126.28,2157799997.0
2009-01-06 16:05:00,126.28,126.37,126.21,126.315,2545200002.0
2009-01-06 16:10:00,126.315,126.43,126.205,126.4,2210199996.0
2009-01-06 16:15:00,126.39,126.475,126.32,126.475,1864799995.0
2009-01-06 16:20:00,126.475,126.635,126.44,126.565,2336199998.0
2009-01-06 16:25:00,126.555,126.625,126.355,126.44,2276199999.0
2009-01-06 16:30:00,126.44,126.515,126.385,126.415,2436800001.0
2009-01-06 16:35:00,126.41,126.59,126.41,126.565,2070800002.0
2009-01-06 16:40:00,126.575,126.585,126.345,126.365,2462700001.0
2009-01-06 16:45:00,126.365,126.545,126.245,126.525,2421999998.0
2009-01-06 16:50:00,126.525,126.675,126.48,126.63,2571100000.0
2009-01-06 16:55:00,126.63,126.87,126.585,126.84,2189499999.0
2009-01-06 17:00:00,126.87,126.955,126.795,126.805,2510999999.0
2009-01-06 17:05:00,126.81,126.9,126.71,126.715,2590400001.0
2009-01-06 17:10:00,126.705,126.79,126.695,126.705,2000600000.0
2009-01-06 17:15:00,126.705,126.725,126.505,126.545,2568000000.0
2009-01-06 17:20:00,126.545,126.55,126.19,126.295,2696999999.0
2009-01-06 17:25:00,126.295,126.435,126.195,126.41,2349599996.0
2009-01-06 17:30:00,126.415,126.425,126.19,126.375,2499799998.0
2009-01-06 17:35:00,126.365,126.575,126.365,126.53,2367199990.0
2009-01-06 17:40:00,126.52,126.635,126.455,126.605,2739999999.0
2009-01-06 17:45:00,126.61,126.65,126.42,126.435,2773199991.0
2009-01-06 17:50:00,126.43,126.46,126.325,126.345,2491999997.0
2009-01-06 17:55:00,126.345,126.45,126.33,126.375,2237399996.0
2009-01-06 18:00:00,126.375,126.45,126.28,126.355,2344999995.0
2009-01-06 18:05:00,126.36,126.54,126.275,126.36,2791999996.0
2009-01-06 18:10:00,126.355,126.56,126.355,126.485,1837999999.0
2009-01-06 18:15:00,126.485,126.52,126.24,126.265,1556400000.0
2009-01-06 18:20:00,126.265,126.44,126.215,126.39,2090799998.0
2009-01-06 18:25:00,126.405,126.465,126.35,126.44,2474600000.0
2009-01-06 18:30:00,126.445,126.575,126.445,126.5,2689399992.0
2009-01-06 18:35:00,126.51,126.62,126.46,126.605,2547799993.0
2009-01-06 18:40:00,126.605,126.685,126.59,126.665,3439999994.0
2009-01-06 18:45:00,126.665,126.695,126.62,126.635,2295999998.0
2009-01-06 18:50:00,126.645,126.755,126.645,126.69,1909600001.0
2009-01-06 18:55:00,126.69,126.76,126.59,126.655,1837199999.0
2009-01-06 19:00:00,126.655,126.68,126.58,126.66,1487600001.0
2009-01-06 19:05:00,126.66,126.75,126.635,126.74,866600000.0
2009-01-06 19:10:00,126.735,126.835,126.705,126.75,1374999998.0
2009-01-06 19:15:00,126.765,126.82,126.675,126.805,2818799998.0
2009-01-06 19:20:00,126.805,126.87,126.725,126.73,2206999999.0
2009-01-06 19:25:00,126.73,126.755,126.675,126.745,2078999997.0
2009-01-06 19:30:00,126.745,126.76,126.695,126.745,1130200000.0
2009-01-06 19:35:00,126.745,126.875,126.735,126.86,1338700000.0
2009-01-06 19:40:00,126.87,126.915,126.845,126.87,1162400000.0
2009-01-06 19:45:00,126.87,126.91,126.815,126.895,1497400000.0
2009-01-06 19:50:00,126.895,126.935,126.81,126.815,1237200000.0
2009-01-06 19:55:00,126.82,126.93,126.795,126.93,1276600000.0
2009-01-06 20:00:00,126.92,126.99,126.81,126.855,1571399999.0
2009-01-06 20:05:00,126.85,126.855,126.545,126.575,1651200000.0
2009-01-06 20:10:00,126.57,126.58,126.42,126.42,1255000000.0
2009-01-06 20:15:00,126.42,126.465,126.205,126.245,1671000003.0
2009-01-06 20:20:00,126.235,126.46,126.2,126.46,1528499998.0
2009-01-06 20:25:00,126.465,126.52,126.4,126.5,1416199999.0
2009-01-06 20:30:00,126.5,126.5,126.345,126.38,1670399999.0
2009-01-06 20:35:00,126.37,126.42,126.27,126.365,1769999998.0
2009-01-06 20:40:00,126.37,126.535,126.335,126.53,1216199999.0
2009-01-06 20:45:00,126.53,126.535,126.435,126.465,1794199999.0
2009-01-06 20:50:00,126.46,126.47,126.3,126.37,1782800000.0
2009-01-06 20:55:00,126.37,126.4,126.3,126.385,1234400000.0
2009-01-06 21:00:00,126.38,126.565,126.31,126.535,2407799997.0
2009-01-06 21:05:00,126.57,126.71,126.43,126.53,2696899995.0
2009-01-06 21:10:00,126.53,126.83,126.53,126.58,2690400000.0
2009-01-06 21:15:00,126.59,126.76,126.585,126.66,2934300000.0
2009-01-06 21:20:00,126.655,126.945,126.655,126.945,2967000000.0
2009-01-06 21:25:00,126.94,126.985,126.79,126.825,2083000000.0
2009-01-06 21:30:00,126.83,126.93,126.81,126.885,1399900001.0
2009-01-06 21:35:00,126.88,126.895,126.76,126.805,1187599997.0
2009-01-06 21:40:00,126.805,126.905,126.805,126.885,1193999998.0
2009-01-06 21:45:00,126.875,126.935,126.75,126.785,2183399999.0
2009-01-06 21:50:00,126.78,126.84,126.715,126.83,2161599998.0
2009-01-06 21:55:00,126.835,127.12,126.83,127.1,2317399997.0
2009-01-06 22:00:00,127.085,127.135,126.975,127.085,2199799999.0
2009-01-06 22:05:00,127.09,127.09,126.84,126.85,2861100001.0
2009-01-06 22:10:00,126.85,126.98,126.845,126.935,2270399998.0
2009-01-06 22:15:00,126.935,126.935,126.835,126.905,1630600000.0
2009-01-06 22:20:00,126.895,126.91,126.755,126.755,1762600000.0
2009-01-06 22:25:00,126.75,126.865,126.615,126.755,1595800001.0
2009-01-06 22:30:00,126.755,126.79,126.615,126.67,2473200000.0
2009-01-06 22:35:00,126.66,126.78,126.62,126.74,2885199999.0
2009-01-06 22:40:00,126.75,126.86,126.74,126.8,1903399999.0
2009-01-06 22:45:00,126.805,126.91,126.795,126.83,2253000001.0
2009-01-06 22:50:00,126.84,126.85,126.775,126.81,1803999998.0
2009-01-06 22:55:00,126.815,126.925,126.81,126.89,1367799999.0
2009-01-06 23:00:00,126.875,126.905,126.65,126.655,1832599999.0
2009-01-06 23:05:00,126.655,126.78,126.655,126.78,1509600000.0
2009-01-06 23:10:00,126.78,126.825,126.685,126.695,1080000000.0
2009-01-06 23:15:00,126.695,126.715,126.59,126.645,1111399999.0
2009-01-06 23:20:00,126.645,126.685,126.585,126.645,1194799997.0
2009-01-06 23:25:00,126.645,126.68,126.61,126.68,1361199999.0
2009-01-06 23:30:00,126.69,126.79,126.685,126.745,1359200000.0
2009-01-06 23:35:00,126.76,126.78,126.36,126.76,423400000.0
2009-01-06 23:40:00,126.765,126.765,126.705,126.715,203200000.0
2009-01-06 23:45:00,126.72,126.735,126.7,126.715,589800000.0
2009-01-06 23:50:00,126.69,126.735,126.69,126.72,680800000.0
2009-01-06 23:55:00,126.73,126.765,126.69,126.75,702000000.0
2009-01-07 00:00:00,126.75,126.78,126.685,126.72,700000000.0
2009-01-07 00:05:00,126.72,126.76,126.71,126.715,460000000.0
2009-01-07 00:10:00,126.725,126.725,126.575,126.61,270400003.0
2009-01-07 00:15:00,126.59,126.65,126.54,126.61,1011600000.0
2009-01-07 00:20:00,126.61,126.62,126.505,126.515,846800000.0
2009-01-07 00:25:00,126.515,126.52,126.395,126.425,926400000.0
2009-01-07 00:30:00,126.455,126.495,126.44,126.44,790999994.0
2009-01-07 00:35:00,126.445,126.445,126.305,126.325,874200000.0
2009-01-07 00:40:00,126.33,126.33,126.24,126.275,1484000007.0
2009-01-07 00:45:00,126.28,126.285,125.99,126.11,1790399998.0
2009-01-07 00:50:00,126.115,126.215,126.105,126.16,916599999.0
2009-01-07 00:55:00,126.165,126.195,126.08,126.1,1331799998.0
2009-01-07 01:00:00,126.105,126.205,126.105,126.17,646000000.0
2009-01-07 01:05:00,126.205,126.25,126.16,126.19,544200000.0
2009-01-07 01:10:00,126.19,126.2,126.135,126.2,718799998.0
2009-01-07 01:15:00,126.2,126.2,126.105,126.115,1257799998.0
2009-01-07 01:20:00,126.115,126.195,126.085,126.11,1126000001.0
2009-01-07 01:25:00,126.11,126.11,126.03,126.08,763400000.0
2009-01-07 01:30:00,126.085,126.095,126.025,126.045,662400000.0
2009-01-07 01:35:00,126.045,126.07,125.805,125.89,2220999992.0
2009-01-07 01:40:00,125.895,125.93,125.795,125.925,1761399998.0
2009-01-07 01:45:00,125.925,126.105,125.88,126.055,929799996.0
2009-01-07 01:50:00,126.055,126.215,126.04,126.12,2138399998.0
2009-01-07 01:55:00,126.12,126.135,126.075,126.115,633200000.0
2009-01-07 02:00:00,126.115,126.225,125.995,126.175,1626600001.0
2009-01-07 02:05:00,126.18,126.355,126.155,126.355,2115400000.0
2009-01-07 02:10:00,126.345,126.47,126.325,126.405,2207200000.0
2009-01-07 02:15:00,126.4,126.465,126.295,126.32,2745599986.0
2009-01-07 02:20:00,126.33,126.4,126.315,126.39,2097200000.0
2009-01-07 02:25:00,126.395,126.56,126.35,126.54,2430600000.0
2009-01-07 02:30:00,126.54,126.565,126.475,126.5,1711600000.0
2009-01-07 02:35:00,126.505,126.54,126.465,126.525,2265799998.0
2009-01-07 02:40:00,126.525,126.61,126.51,126.585,1978200000.0
2009-01-07 02:45:00,126.585,126.89,126.585,126.89,2383799997.0
2009-01-07 02:50:00,126.89,126.905,126.485,126.505,2084200000.0
2009-01-07 02:55:00,126.465,126.68,126.45,126.545,2287600000.0
2009-01-07 03:00:00,126.55,126.65,126.53,126.61,2347400000.0
2009-01-07 03:05:00,126.595,126.595,126.275,126.44,3239399995.0
2009-01-07 03:10:00,126.44,126.615,126.36,126.38,2559200000.0
2009-01-07 03:15:00,126.39,126.435,126.23,126.425,2209600000.0
2009-01-07 03:20:00,126.425,126.53,126.41,126.455,963600000.0
2009-01-07 03:25:00,126.455,126.495,126.365,126.495,1599000000.0
2009-01-07 03:30:00,126.5,126.5,126.39,126.48,2299199999.0
2009-01-07 03:35:00,126.48,126.495,126.345,126.405,1655600000.0
2009-01-07 03:40:00,126.395,126.495,126.395,126.49,1841800000.0
2009-01-07 03:45:00,126.48,126.58,126.465,126.52,879999999.0
2009-01-07 03:50:00,126.52,126.615,126.49,126.615,1121399999.0
2009-01-07 03:55:00,126.61,126.725,126.61,126.695,1525399999.0
2009-01-07 04:00:00,126.695,126.71,126.625,126.625,1252800000.0
2009-01-07 04:05:00,126.625,126.66,126.56,126.66,1585599999.0
2009-01-07 04:10:00,126.665,126.84,126.665,126.835,2554599997.0
2009-01-07 04:15:00,126.825,126.855,126.775,126.855,1627799999.0
2009-01-07 04:20:00,126.855,126.89,126.815,126.825,1371600000.0
2009-01-07 04:25:00,126.825,126.825,126.66,126.69,1517600000.0
2009-01-07 04:30:00,126.69,126.745,126.54,126.655,2646399992.0
2009-01-07 04:35:00,126.655,126.675,126.59,126.65,1434999997.0
2009-01-07 04:40:00,126.645,126.66,126.525,126.585,2575999997.0
2009-01-07 04:45:00,126.55,126.565,126.435,126.525,2226999999.0
2009-01-07 04:50:00,126.535,126.57,126.515,126.55,1938999997.0
2009-01-07 04:55:00,126.545,126.62,126.485,126.61,985800000.0
2009-01-07 05:00:00,126.605,126.63,126.54,126.545,1655200003.0
2009-01-07 05:05:00,126.545,126.705,126.505,126.65,2087399997.0
2009-01-07 05:10:00,126.65,126.835,126.63,126.77,2816399991.0
2009-01-07 05:15:00,126.77,126.835,126.73,126.83,2045799996.0
2009-01-07 05:20:00,126.82,126.885,126.785,126.79,2006199991.0
2009-01-07 05:25:00,126.79,126.865,126.735,126.845,2612200001.0
2009-01-07 05:30:00,126.845,126.845,126.715,126.725,1141599999.0
2009-01-07 05:35:00,126.725,126.825,126.72,126.76,1670600004.0
2009-01-07 05:40:00,126.75,126.785,126.7,126.755,1216200000.0
2009-01-07 05:45:00,126.755,126.95,126.73,126.94,1917000001.0
2009-01-07 05:50:00,126.94,127.04,126.93,126.97,2209600001.0
2009-01-07 05:55:00,126.985,126.985,126.9,126.91,1935000000.0
2009-01-07 06:00:00,126.915,126.92,126.81,126.885,1597200000.0
2009-01-07 06:05:00,126.88,126.9,126.765,126.855,2161200001.0
2009-01-07 06:10:00,126.855,126.89,126.845,126.875,600800002.0
2009-01-07 06:15:00,126.87,126.955,126.865,126.92,1738600000.0
2009-01-07 06:20:00,126.92,126.945,126.88,126.905,1737600000.0
2009-01-07 06:25:00,126.91,126.925,126.895,126.91,405600000.0
2009-01-07 06:30:00,126.91,126.915,126.83,126.85,1284000001.0
2009-01-07 06:35:00,126.85,126.865,126.815,126.82,940400002.0
2009-01-07 06:40:00,126.82,126.845,126.78,126.815,809600000.0
2009-01-07 06:45:00,126.815,126.83,126.71,126.725,1260000000.0
2009-01-07 06:50:00,126.725,126.825,126.725,126.825,879200000.0
2009-01-07 06:55:00,126.825,126.835,126.715,126.755,1172000000.0
2009-01-07 07:00:00,126.75,126.79,126.72,126.72,730000000.0
2009-01-07 07:05:00,126.73,126.75,126.675,126.72,1107800000.0
2009-01-07 07:10:00,126.72,126.72,126.625,126.71,1370600003.0
2009-01-07 07:15:00,126.705,126.755,126.665,126.72,1156800004.0
2009-01-07 07:20:00,126.73,126.795,126.71,126.76,1252800000.0
2009-01-07 07:25:00,126.76,126.87,126.76,126.835,1324800000.0
2009-01-07 07:30:00,126.845,127.03,126.84,126.94,2424200001.0
2009-01-07 07:35:00,126.94,126.94,126.805,126.89,1972000002.0
2009-01-07 07:40:00,126.89,126.94,126.875,126.935,382000000.0
2009-01-07 07:45:00,126.935,126.98,126.895,126.96,600200001.0
2009-01-07 07:50:00,126.96,127.08,126.915,126.95,2051800003.0
2009-01-07 07:55:00,126.95,126.96,126.85,126.9,2234399999.0
2009-01-07 08:00:00,126.905,126.93,126.775,126.825,2339799994.0
2009-01-07 08:05:00,126.83,126.895,126.795,126.825,1688600002.0
2009-01-07 08:10:00,126.825,126.895,126.825,126.88,1166800001.0
2009-01-07 08:15:00,126.87,126.915,126.845,126.87,1156600002.0
2009-01-07 08:20:00,126.88,126.935,126.855,126.87,1386800001.0
2009-01-07 08:25:00,126.87,126.885,126.795,126.81,1672600001.0
2009-01-07 08:30:00,126.815,126.85,126.675,126.685,1608000001.0
2009-01-07 08:35:00,126.685,126.715,126.56,126.64,2998800001.0
2009-01-07 08:40:00,126.65,126.675,126.53,126.635,2137200000.0
2009-01-07 08:45:00,126.635,126.7,126.63,126.685,1149600000.0
2009-01-07 08:50:00,126.685,126.815,126.655,126.735,2293199996.0
2009-01-07 08:55:00,126.73,126.76,126.375,126.395,3330600012.0
2009-01-07 09:00:00,126.395,126.51,126.37,126.385,1540800002.0
2009-01-07 09:05:00,126.38,126.53,126.345,126.51,1409600002.0
2009-01-07 09:10:00,126.505,126.51,126.3,126.405,1633200000.0
2009-01-07 09:15:00,126.405,126.645,126.39,126.525,2099600005.0
2009-01-07 09:20:00,126.525,126.675,126.52,126.615,2199800000.0
2009-01-07 09:25:00,126.615,126.74,126.585,126.665,2183000000.0
2009-01-07 09:30:00,126.675,126.83,126.64,126.76,2368800000.0
2009-01-07 09:35:00,126.755,126.855,126.725,126.805,2038000000.0
2009-01-07 09:40:00,126.805,126.875,126.725,126.855,2566799997.0
2009-01-07 09:45:00,126.855,127.035,126.855,126.95,3599600004.0
2009-01-07 09:50:00,126.945,127.14,126.92,126.95,3749600005.0
2009-01-07 09:55:00,126.95,127.02,126.86,126.96,3814999996.0
2009-01-07 10:00:00,126.955,127.0,126.85,126.85,3378200001.0
2009-01-07 10:05:00,126.855,126.935,126.75,126.935,3308600004.0
2009-01-07 10:10:00,126.935,126.95,126.705,126.82,3343600003.0
2009-01-07 10:15:00,126.815,126.84,126.745,126.81,3400000009.0
2009-01-07 10:20:00,126.81,126.87,126.72,126.86,3132000001.0
2009-01-07 10:25:00,126.86,126.905,126.755,126.9,2526600003.0
2009-01-07 10:30:00,126.905,127.065,126.895,127.01,2557400001.0
2009-01-07 10:35:00,127.01,127.37,126.94,127.18,2022800001.0
2009-01-07 10:40:00,127.18,127.245,126.85,126.89,2050800001.0
2009-01-07 10:45:00,126.89,126.925,126.815,126.845,2578999995.0
2009-01-07 10:50:00,126.845,126.845,126.565,126.69,2676000004.0
2009-01-07 10:55:00,126.69,126.775,126.575,126.635,2002000000.0
2009-01-07 11:00:00,126.65,126.72,126.54,126.72,2646800001.0
2009-01-07 11:05:00,126.715,126.805,126.645,126.745,3212600002.0
2009-01-07 11:10:00,126.745,126.745,126.525,126.59,2009900000.0
2009-01-07 11:15:00,126.59,126.67,126.505,126.625,1847600000.0
2009-01-07 11:20:00,126.6,126.735,126.595,126.625,1883199999.0
2009-01-07 11:25:00,126.625,126.625,126.375,126.42,1886999999.0
2009-01-07 11:30:00,126.425,126.565,126.37,126.545,1786000003.0
2009-01-07 11:35:00,126.545,126.59,126.39,126.495,2111599996.0
2009-01-07 11:40:00,126.495,126.685,126.48,126.625,1725400000.0
2009-01-07 11:45:00,126.625,126.735,126.6,126.6,2124400006.0
2009-01-07 11:50:00,126.59,126.66,126.575,126.625,1853399991.0
2009-01-07 11:55:00,126.625,126.715,126.57,126.655,2637799990.0
2009-01-07 12:00:00,126.655,126.665,126.54,126.56,2679999993.0
2009-01-07 12:05:00,126.56,126.65,126.56,126.61,1584199997.0
2009-01-07 12:10:00,126.615,126.79,126.6,126.74,2261999998.0
2009-01-07 12:15:00,126.73,126.78,126.67,126.71,1481199997.0
2009-01-07 12:20:00,126.71,126.83,126.695,126.78,2451599999.0
2009-01-07 12:25:00,126.78,126.905,126.73,126.865,1871600000.0
2009-01-07 12:30:00,126.86,126.865,126.665,126.675,1698999997.0
2009-01-07 12:35:00,126.67,126.88,126.67,126.86,2185599990.0
2009-01-07 12:40:00,126.86,126.94,126.845,126.935,2409199998.0
2009-01-07 12:45:00,126.94,126.995,126.91,126.935,2165999994.0
2009-01-07 12:50:00,126.935,127.07,126.92,126.985,2411799995.0
2009-01-07 12:55:00,126.995,127.05,126.965,127.04,1588399996.0
2009-01-07 13:00:00,127.04,127.07,126.915,126.925,2306799999.0
2009-01-07 13:05:00,126.93,126.95,126.85,126.85,1530399995.0
2009-01-07 13:10:00,126.85,127.035,126.85,126.94,1812399997.0
2009-01-07 13:15:00,126.94,127.055,126.93,127.03,2305599992.0
2009-01-07 13:20:00,127.03,127.155,126.915,126.975,2506599994.0
2009-01-07 13:25:00,126.98,127.18,126.98,127.0,2167799993.0
2009-01-07 13:30:00,127.01,127.18,127.005,127.14,2445199997.0
2009-01-07 13:35:00,127.14,127.175,127.005,127.125,2262599995.0
2009-01-07 13:40:00,127.115,127.12,127.005,127.055,1157999999.0
2009-01-07 13:45:00,127.055,127.11,126.96,126.985,2054799996.0
2009-01-07 13:50:00,126.98,127.07,126.94,127.04,2177599997.0
2009-01-07 13:55:00,127.015,127.05,126.91,126.925,2132799998.0
2009-01-07 14:00:00,126.925,126.97,126.86,126.93,1844999997.0
2009-01-07 14:05:00,126.935,126.985,126.915,126.925,1203100000.0
2009-01-07 14:10:00,126.93,126.945,126.855,126.905,1314000001.0
2009-01-07 14:15:00,126.9,127.01,126.895,126.93,808800000.0
2009-01-07 14:20:00,126.945,127.015,126.805,126.87,1409399998.0
2009-01-07 14:25:00,126.87,126.95,126.735,126.92,1287999998.0
2009-01-07 14:30:00,126.92,126.93,126.84,126.84,1124200000.0
2009-01-07 14:35:00,126.84,126.95,126.835,126.89,934400000.0
2009-01-07 14:40:00,126.885,126.93,126.885,126.92,777800000.0
2009-01-07 14:45:00,126.92,126.925,126.835,126.865,729600000.0
2009-01-07 14:50:00,126.865,126.875,126.795,126.85,1242799998.0
2009-01-07 14:55:00,126.845,126.86,126.655,126.715,1592400000.0
2009-01-07 15:00:00,126.71,126.725,126.615,126.63,1672400000.0
2009-01-07 15:05:00,126.625,126.83,126.6,126.795,1844400000.0
2009-01-07 15:10:00,126.8,126.86,126.68,126.695,1972399999.0
2009-01-07 15:15:00,126.69,126.715,126.195,126.34,2088600002.0
2009-01-07 15:20:00,126.345,126.58,126.345,126.47,1875400000.0
2009-01-07 15:25:00,126.48,126.94,126.47,126.835,2338400000.0
2009-01-07 15:30:00,126.835,127.015,126.75,126.91,1557000001.0
2009-01-07 15:35:00,126.91,127.045,126.825,127.0,1785499999.0
2009-01-07 15:40:00,127.0,127.055,126.95,127.035,1548199999.0
2009-01-07 15:45:00,127.035,127.21,126.99,127.17,1663599999.0
2009-01-07 15:50:00,127.17,127.465,127.105,127.43,1813800000.0
2009-01-07 15:55:00,127.43,127.65,127.39,127.43,2157199999.0
2009-01-07 16:00:00,127.43,127.43,127.015,127.07,1697599999.0
2009-01-07 16:05:00,127.07,127.135,126.935,126.965,1591400000.0
2009-01-07 16:10:00,126.985,127.155,126.97,127.15,1311200000.0
2009-01-07 16:15:00,127.155,127.215,127.085,127.115,1363400000.0
2009-01-07 16:20:00,127.13,127.21,127.1,127.115,1978200001.0
2009-01-07 16:25:00,127.115,127.135,127.015,127.11,1273000001.0
2009-01-07 16:30:00,127.11,127.28,127.07,127.235,1728400000.0
2009-01-07 16:35:00,127.24,127.265,127.02,127.07,1140600000.0
2009-01-07 16:40:00,127.075,127.19,127.015,127.145,2198800000.0
2009-01-07 16:45:00,127.14,127.235,127.14,127.175,2148800000.0
2009-01-07 16:50:00,127.19,127.24,127.09,127.11,1613399995.0
2009-01-07 16:55:00,127.115,127.18,126.97,126.99,2084999999.0
2009-01-07 17:00:00,126.98,127.05,126.855,126.925,2134600000.0
2009-01-07 17:05:00,126.93,126.935,126.73,126.845,1696400002.0
2009-01-07 17:10:00,126.845,126.91,126.78,126.86,1327600001.0
2009-01-07 17:15:00,126.86,126.865,126.685,126.785,1852799998.0
2009-01-07 17:20:00,126.78,126.78,126.605,126.615,1558399998.0
2009-01-07 17:25:00,126.625,126.64,126.51,126.62,1506599998.0
2009-01-07 17:30:00,126.605,126.605,126.495,126.505,1665400000.0
2009-01-07 17:35:00,126.515,126.605,126.48,126.525,1492800000.0
2009-01-07 17:40:00,126.525,126.585,126.5,126.515,1059800000.0
2009-01-07 17:45:00,126.525,126.55,126.4,126.405,1514600001.0
2009-01-07 17:50:00,126.405,126.475,126.315,126.32,1170800000.0
2009-01-07 17:55:00,126.325,126.68,126.23,126.665,1433800000.0
2009-01-07 18:00:00,126.665,126.845,126.565,126.765,1806600000.0
2009-01-07 18:05:00,126.785,126.8,126.645,126.71,1651999999.0
2009-01-07 18:10:00,126.705,126.985,126.695,126.885,1604600000.0
2009-01-07 18:15:00,126.89,126.965,126.775,126.775,1615200001.0
2009-01-07 18:20:00,126.77,126.865,126.725,126.73,1528800000.0
2009-01-07 18:25:00,126.73,126.895,126.71,126.795,1853200000.0
2009-01-07 18:30:00,126.8,126.815,126.68,126.705,1128799999.0
2009-01-07 18:35:00,126.715,126.795,126.65,126.74,1049799999.0
2009-01-07 18:40:00,126.745,126.96,126.69,126.89,1521200000.0
2009-01-07 18:45:00,126.89,127.06,126.865,127.045,930000000.0
2009-01-07 18:50:00,127.04,127.245,127.035,127.135,1956999999.0
2009-01-07 18:55:00,127.14,127.14,127.06,127.13,1193600000.0
2009-01-07 19:00:00,127.13,127.14,126.795,126.8,1734999999.0
2009-01-07 19:05:00,126.8,126.975,126.725,126.77,2856400000.0
2009-01-07 19:10:00,126.765,126.875,126.715,126.875,1734200000.0
2009-01-07 19:15:00,126.885,127.06,126.835,127.045,1646800000.0
2009-01-07 19:20:00,127.05,127.095,127.015,127.035,1557200000.0
2009-01-07 19:25:00,127.03,127.03,126.77,126.77,1527200000.0
2009-01-07 19:30:00,126.76,126.82,126.705,126.74,1046800000.0
2009-01-07 19:35:00,126.74,126.815,126.73,126.795,1295400001.0
2009-01-07 19:40:00,126.795,126.805,126.73,126.78,642600000.0
2009-01-07 19:45:00,126.775,126.815,126.68,126.705,1346800001.0
2009-01-07 19:50:00,126.705,126.705,126.57,126.675,1467600000.0
2009-01-07 19:55:00,126.67,126.71,126.5,126.535,1687200000.0
2009-01-07 20:00:00,126.535,126.66,126.515,126.62,1460200000.0
2009-01-07 20:05:00,126.62,126.74,126.62,126.67,1641800000.0
2009-01-07 20:10:00,126.675,126.72,126.595,126.64,1690400000.0
2009-01-07 20:15:00,126.64,126.705,126.565,126.625,1554600000.0
2009-01-07 20:20:00,126.62,126.7,126.595,126.65,1123600000.0
2009-01-07 20:25:00,126.65,126.945,126.64,126.935,1103399994.0
2009-01-07 20:30:00,126.935,127.015,126.855,126.86,1615600000.0
2009-01-07 20:35:00,126.86,126.89,126.795,126.805,2158800001.0
2009-01-07 20:40:00,126.805,126.805,126.63,126.7,2383399996.0
2009-01-07 20:45:00,126.71,126.83,126.67,126.7,2004000000.0
2009-01-07 20:50:00,126.695,126.7,126.63,126.645,1006400001.0
2009-01-07 20:55:00,126.645,126.695,126.545,126.55,1147200000.0
2009-01-07 21:00:00,126.55,126.6,126.41,126.43,1630400000.0
2009-01-07 21:05:00,126.43,126.575,126.375,126.575,2138199998.0
2009-01-07 21:10:00,126.57,126.57,126.41,126.515,1794800000.0
2009-01-07 21:15:00,126.52,126.545,126.425,126.465,1418000000.0
2009-01-07 21:20:00,126.465,126.49,126.3,126.335,2264000003.0
2009-01-07 21:25:00,126.34,126.45,126.285,126.385,2760000001.0
2009-01-07 21:30:00,126.39,126.47,126.195,126.195,2407000004.0
2009-01-07 21:35:00,126.195,126.39,126.195,126.375,1996600005.0
2009-01-07 21:40:00,126.375,126.505,126.375,126.445,1350800000.0
2009-01-07 21:45:00,126.445,126.48,126.375,126.39,1795999999.0
2009-01-07 21:50:00,126.39,126.39,126.245,126.25,2610200003.0
2009-01-07 21:55:00,126.255,126.27,126.185,126.225,1660599999.0
2009-01-07 22:00:00,126.225,126.225,126.035,126.085,2222800000.0
2009-01-07 22:05:00,126.095,126.1,125.92,125.97,1921000005.0
2009-01-07 22:10:00,125.97,125.98,125.815,125.9,1680000003.0
2009-01-07 22:15:00,125.895,125.92,125.645,125.87,2603200003.0
2009-01-07 22:20:00,125.87,126.06,125.85,126.055,1845800003.0
2009-01-07 22:25:00,126.045,126.14,126.02,126.06,1910200006.0
2009-01-07 22:30:00,126.07,126.365,126.06,126.18,2854600007.0
2009-01-07 22:35:00,126.19,126.19,126.015,126.025,2461000011.0
2009-01-07 22:40:00,126.025,126.04,125.955,126.015,462400000.0
2009-01-07 22:45:00,126.02,126.085,125.98,126.01,1362200000.0
2009-01-07 22:50:00,126.015,126.04,125.895,125.935,1825000009.0
2009-01-07 22:55:00,125.94,126.285,125.94,126.285,1854400001.0
2009-01-07 23:00:00,126.295,126.35,126.25,126.26,1670400003.0
2009-01-07 23:05:00,126.26,126.285,126.14,126.235,1122400001.0
2009-01-07 23:10:00,126.23,126.315,126.22,126.3,896400000.0
2009-01-07 23:15:00,126.3,126.305,126.24,126.25,976600000.0
2009-01-07 23:20:00,126.255,126.325,126.245,126.325,1276400003.0
2009-01-07 23:25:00,126.325,126.34,126.305,126.32,903400000.0
2009-01-07 23:30:00,126.32,126.32,126.25,126.29,1207999998.0
2009-01-07 23:35:00,126.29,126.325,126.28,126.31,981800000.0
2009-01-07 23:40:00,126.31,126.44,126.3,126.315,201600000.0
2009-01-07 23:45:00,126.32,126.515,126.32,126.515,1685600001.0
2009-01-07 23:50:00,126.515,126.575,126.485,126.525,1759999998.0
2009-01-07 23:55:00,126.52,126.53,126.345,126.395,1716200002.0
2009-01-08 00:00:00,126.405,126.455,126.33,126.39,1437600000.0
2009-01-08 00:05:00,126.385,126.445,126.365,126.43,336000000.0
2009-01-08 00:10:00,126.435,126.45,126.41,126.41,371200000.0
2009-01-08 00:15:00,126.4,126.43,126.355,126.385,724000000.0
2009-01-08 00:20:00,126.385,126.475,126.385,126.445,1580599998.0
2009-01-08 00:25:00,126.445,126.485,126.405,126.455,947200000.0
2009-01-08 00:30:00,126.455,126.485,126.36,126.365,1493600009.0
2009-01-08 00:35:00,126.37,126.44,126.355,126.435,1296800000.0
2009-01-08 00:40:00,126.435,126.46,126.375,126.375,875200000.0
2009-01-08 00:45:00,126.375,126.41,126.36,126.38,1460800001.0
2009-01-08 00:50:00,126.385,126.425,126.365,126.38,929600000.0
2009-01-08 00:55:00,126.385,126.415,126.35,126.415,1474400000.0
2009-01-08 01:00:00,126.415,126.485,126.415,126.45,474400000.0
2009-01-08 01:05:00,126.23,126.475,126.23,126.425,340000000.0
2009-01-08 01:10:00,126.43,126.44,126.36,126.36,973599996.0
2009-01-08 01:15:00,126.36,126.45,126.335,126.435,735200000.0
2009-01-08 01:20:00,126.43,126.44,126.3,126.305,767599997.0
2009-01-08 01:25:00,126.305,126.36,126.225,126.27,1594000000.0
2009-01-08 01:30:00,126.27,126.33,126.22,126.245,1143000000.0
2009-01-08 01:35:00,126.26,126.27,126.1,126.11,1225800000.0
2009-01-08 01:40:00,126.11,126.145,126.075,126.105,1411000001.0
2009-01-08 01:45:00,126.105,126.16,126.055,126.155,1196000000.0
2009-01-08 01:50:00,126.15,126.27,126.135,126.255,1222200000.0
2009-01-08 01:55:00,126.265,126.27,126.22,126.24,1152799999.0
2009-01-08 02:00:00,126.25,126.265,126.115,126.225,1583400000.0
2009-01-08 02:05:00,126.24,126.32,126.23,126.28,1144200001.0
2009-01-08 02:10:00,126.28,126.28,126.155,126.245,1053200000.0
2009-01-08 02:15:00,126.24,126.39,126.21,126.35,1005800002.0
2009-01-08 02:20:00,126.34,126.41,126.245,126.385,1507000001.0
2009-01-08 02:25:00,126.38,126.39,126.25,126.27,1669200003.0
2009-01-08 02:30:00,126.27,126.285,125.99,126.015,1724199998.0
2009-01-08 02:35:00,126.025,126.045,125.89,126.005,1125800000.0
2009-01-08 02:40:00,126.01,126.02,125.79,125.855,1732400001.0
2009-01-08 02:45:00,125.86,125.985,125.84,125.95,1677200001.0
2009-01-08 02:50:00,125.955,125.995,125.87,125.905,1063600000.0
2009-01-08 02:55:00,125.905,126.01,125.87,125.87,1508400000.0
2009-01-08 03:00:00,125.875,126.005,125.86,125.93,1468800001.0
2009-01-08 03:05:00,125.93,126.08,125.91,126.05,1052800002.0
2009-01-08 03:10:00,126.05,126.11,126.015,126.05,940600000.0
2009-01-08 03:15:00,126.05,126.16,126.03,126.08,709600000.0
2009-01-08 03:20:00,126.08,126.11,126.03,126.05,906200001.0
2009-01-08 03:25:00,126.055,126.125,126.03,126.12,926800000.0
2009-01-08 03:30:00,126.115,126.22,126.08,126.19,606000000.0
2009-01-08 03:35:00,126.195,126.265,126.175,126.215,476800000.0
2009-01-08 03:40:00,126.225,126.33,126.215,126.3,977999999.0
2009-01-08 03:45:00,126.3,126.385,126.145,126.18,1222600000.0
2009-01-08 03:50:00,126.175,126.275,126.16,126.25,1243599998.0
2009-01-08 03:55:00,126.25,126.26,126.13,126.13,1259999999.0
2009-01-08 04:00:00,126.13,126.15,126.005,126.005,1570799994.0
2009-01-08 04:05:00,126.005,126.11,125.99,126.11,1371200000.0
2009-01-08 04:10:00,126.1,126.14,125.995,125.995,1112400000.0
2009-01-08 04:15:00,125.995,126.045,125.9,126.015,1671399999.0
2009-01-08 04:20:00,126.03,126.095,125.91,125.93,1319400000.0
2009-01-08 04:25:00,125.92,125.975,125.9,125.9,1735400000.0
2009-01-08 04:30:00,125.91,126.085,125.91,126.065,1013000000.0
2009-01-08 04:35:00,126.08,126.145,126.01,126.01,1491799999.0
2009-01-08 04:40:00,126.01,126.02,125.87,125.88,1446400001.0
2009-01-08 04:45:00,125.88,125.985,125.865,125.97,884200000.0
2009-01-08 04:50:00,125.97,126.015,125.945,125.95,822000000.0
2009-01-08 04:55:00,125.96,126.07,125.905,126.03,1546199999.0
2009-01-08 05:00:00,126.03,126.065,125.995,126.06,822400000.0
2009-01-08 05:05:00,126.06,126.08,126.02,126.07,744800000.0
2009-01-08 05:10:00,126.07,126.08,126.015,126.03,475400000.0
2009-01-08 05:15:00,126.03,126.03,125.985,125.995,538599999.0
2009-01-08 05:20:00,125.99,126.03,125.935,125.98,1223400001.0
2009-01-08 05:25:00,125.975,126.11,125.975,126.1,1045600000.0
2009-01-08 05:30:00,126.1,126.1,125.99,126.01,1174600000.0
2009-01-08 05:35:00,126.01,126.03,125.95,125.97,1742799998.0
2009-01-08 05:40:00,125.97,126.135,125.965,126.075,1670600000.0
2009-01-08 05:45:00,126.075,126.09,126.035,126.085,1238399998.0
2009-01-08 05:50:00,126.08,126.085,126.015,126.02,400400001.0
2009-01-08 05:55:00,126.02,126.09,126.015,126.07,1312000000.0
2009-01-08 06:00:00,126.07,126.095,126.04,126.08,673200000.0
2009-01-08 06:05:00,126.085,126.195,126.055,126.14,914000000.0
2009-01-08 06:10:00,126.145,126.19,126.055,126.09,1426200000.0
2009-01-08 06:15:00,126.105,126.14,126.015,126.115,1397000000.0
2009-01-08 06:20:00,126.115,126.125,125.96,125.995,1362600001.0
2009-01-08 06:25:00,126.01,126.06,125.925,126.015,1567200000.0
2009-01-08 06:30:00,126.015,126.025,125.935,125.965,1512800000.0
2009-01-08 06:35:00,125.97,125.98,125.865,125.965,1719200000.0
2009-01-08 06:40:00,125.965,126.1,125.915,126.09,1029600000.0
2009-01-08 06:45:00,126.08,126.12,125.97,126.075,2191200000.0
2009-01-08 06:50:00,126.07,126.14,126.05,126.125,1527200000.0
2009-01-08 06:55:00,126.13,126.14,126.025,126.11,1078200001.0
2009-01-08 07:00:00,126.11,126.13,125.975,126.09,1683800002.0
2009-01-08 07:05:00,126.09,126.12,126.06,126.11,1430400000.0
2009-01-08 07:10:00,126.11,126.165,126.045,126.05,1346800000.0
2009-01-08 07:15:00,126.055,126.09,126.02,126.085,1441000001.0
2009-01-08 07:20:00,126.095,126.1,126.0,126.04,1645200001.0
2009-01-08 07:25:00,126.02,126.115,126.0,126.08,1218400000.0
2009-01-08 07:30:00,126.08,126.08,126.0,126.015,1045400000.0
2009-01-08 07:35:00,126.01,126.055,125.995,126.035,762799999.0
2009-01-08 07:40:00,126.035,126.115,126.03,126.08,816000000.0
2009-01-08 07:45:00,126.08,126.12,126.03,126.075,918599999.0
2009-01-08 07:50:00,126.07,126.075,125.9,125.935,1081000002.0
2009-01-08 07:55:00,125.935,125.955,125.89,125.89,884600002.0
2009-01-08 08:00:00,125.875,125.98,125.79,125.885,1488200000.0
2009-01-08 08:05:00,125.885,125.885,125.735,125.85,1369400001.0
2009-01-08 08:10:00,125.84,125.865,125.75,125.785,1567200000.0
2009-01-08 08:15:00,125.79,125.835,125.67,125.695,1277399997.0
2009-01-08 08:20:00,125.695,125.885,125.69,125.725,1541200001.0
2009-01-08 08:25:00,125.725,125.815,125.715,125.735,1298000001.0
2009-01-08 08:30:00,125.735,125.76,125.655,125.69,2207800004.0
2009-01-08 08:35:00,125.695,125.725,125.66,125.705,1527400001.0
2009-01-08 08:40:00,125.71,125.745,125.63,125.7,1772800004.0
2009-01-08 08:45:00,125.69,125.71,125.63,125.65,2274000003.0
2009-01-08 08:50:00,125.65,125.65,125.33,125.445,2702600001.0
2009-01-08 08:55:00,125.445,125.58,125.36,125.49,2626600002.0
2009-01-08 09:00:00,125.49,125.51,125.395,125.465,2192400004.0
2009-01-08 09:05:00,125.465,125.56,125.445,125.53,1476200004.0
2009-01-08 09:10:00,125.53,125.63,125.45,125.595,1677000003.0
2009-01-08 09:15:00,125.595,125.6,125.405,125.475,1940400002.0
2009-01-08 09:20:00,125.475,125.595,125.465,125.515,1441400000.0
2009-01-08 09:25:00,125.525,125.65,125.49,125.585,1511800000.0
2009-01-08 09:30:00,125.585,125.585,125.215,125.235,1377900000.0
2009-01-08 09:35:00,125.23,125.235,124.98,125.07,1800900000.0
2009-01-08 09:40:00,125.08,125.085,124.705,124.73,1987000000.0
2009-01-08 09:45:00,124.735,124.975,124.73,124.93,1642700002.0
2009-01-08 09:50:00,124.935,124.955,124.42,124.5,2138799999.0
2009-01-08 09:55:00,124.505,124.61,124.215,124.61,2135600002.0
2009-01-08 10:00:00,124.61,124.665,124.365,124.41,2151000000.0
2009-01-08 10:05:00,124.415,124.65,124.345,124.645,1694200006.0
2009-01-08 10:10:00,124.64,124.65,124.435,124.5,2347400012.0
2009-01-08 10:15:00,124.5,124.58,124.21,124.285,2035400001.0
2009-01-08 10:20:00,124.285,124.285,124.09,124.115,1808200001.0
2009-01-08 10:25:00,124.115,124.45,124.1,124.43,1931200000.0
2009-01-08 10:30:00,124.43,124.58,124.42,124.545,1967800001.0
2009-01-08 10:35:00,124.545,124.565,124.445,124.525,2242200000.0
2009-01-08 10:40:00,124.53,124.62,124.51,124.585,1602599999.0
2009-01-08 10:45:00,124.59,124.63,124.52,124.615,1570400001.0
2009-01-08 10:50:00,124.61,124.625,124.465,124.605,1468000000.0
2009-01-08 10:55:00,124.6,124.62,124.43,124.49,1636800001.0
2009-01-08 11:00:00,124.45,124.595,124.435,124.485,2042399999.0
2009-01-08 11:05:00,124.49,124.59,124.465,124.495,1433200003.0
2009-01-08 11:10:00,124.495,124.61,124.495,124.59,1239199999.0
2009-01-08 11:15:00,124.6,124.63,124.53,124.555,1388000000.0
2009-01-08 11:20:00,124.555,124.745,124.55,124.735,1882800000.0
2009-01-08 11:25:00,124.725,124.91,124.72,124.845,2103600001.0
2009-01-08 11:30:00,124.845,124.875,124.8,124.835,1287400000.0
2009-01-08 11:35:00,124.84,124.99,124.835,124.985,1244400001.0
2009-01-08 11:40:00,124.995,124.995,124.84,124.96,1390600000.0
2009-01-08 11:45:00,124.965,125.15,124.945,125.025,1360000000.0
2009-01-08 11:50:00,125.025,125.03,124.86,124.89,1282200000.0
2009-01-08 11:55:00,124.89,124.985,124.88,124.925,1175000000.0
2009-01-08 12:00:00,124.925,124.925,124.735,124.855,1984400001.0
2009-01-08 12:05:00,124.855,124.875,124.77,124.8,1052600000.0
2009-01-08 12:10:00,124.8,124.83,124.63,124.69,1482000001.0
2009-01-08 12:15:00,124.685,124.705,124.64,124.65,854400000.0
2009-01-08 12:20:00,124.655,124.66,124.39,124.41,2251399998.0
2009-01-08 12:25:00,124.41,124.53,124.31,124.38,1724400000.0
2009-01-08 12:30:00,124.375,124.405,124.305,124.305,1627400001.0
2009-01-08 12:35:00,124.335,124.38,124.245,124.35,1650400003.0
2009-01-08 12:40:00,124.35,124.46,124.32,124.455,1364600001.0
2009-01-08 12:45:00,124.455,124.495,124.405,124.465,1630199999.0
2009-01-08 12:50:00,124.465,124.545,124.44,124.465,1244400000.0
2009-01-08 12:55:00,124.465,124.525,124.42,124.475,1281600002.0
2009-01-08 13:00:00,124.475,124.49,124.355,124.475,1647400000.0
2009-01-08 13:05:00,124.475,124.505,124.41,124.415,871600000.0
2009-01-08 13:10:00,124.415,124.415,124.315,124.375,1779200002.0
2009-01-08 13:15:00,124.37,124.37,124.245,124.31,1464400000.0
2009-01-08 13:20:00,124.33,124.395,124.28,124.385,2035600004.0
2009-01-08 13:25:00,124.385,124.44,124.375,124.42,1432200002.0
2009-01-08 13:30:00,124.42,124.43,124.365,124.405,1370600001.0
2009-01-08 13:35:00,124.395,124.5,124.37,124.47,1249200000.0
2009-01-08 13:40:00,124.475,124.525,124.465,124.5,1887400000.0
2009-01-08 13:45:00,124.485,124.485,124.22,124.265,2230000001.0
2009-01-08 13:50:00,124.265,124.34,124.205,124.27,1747400002.0
2009-01-08 13:55:00,124.265,124.325,124.25,124.295,1164599999.0
2009-01-08 14:00:00,124.295,124.45,124.275,124.395,1059000003.0
2009-01-08 14:05:00,124.41,124.585,124.395,124.48,1592000000.0
2009-01-08 14:10:00,124.495,124.515,124.29,124.34,1467800000.0
2009-01-08 14:15:00,124.35,124.41,124.265,124.34,1506400000.0
2009-01-08 14:20:00,124.34,124.445,124.27,124.42,1501000001.0
2009-01-08 14:25:00,124.42,124.49,124.355,124.43,1182400000.0
2009-01-08 14:30:00,124.44,124.54,124.19,124.295,1785000000.0
2009-01-08 14:35:00,124.3,124.51,124.255,124.43,1840600003.0
2009-01-08 14:40:00,124.43,124.505,124.345,124.48,1541799999.0
2009-01-08 14:45:00,124.48,124.505,124.32,124.355,1496400000.0
2009-01-08 14:50:00,124.365,124.45,124.28,124.32,1974600000.0
2009-01-08 14:55:00,124.32,124.355,124.23,124.23,1515800001.0
2009-01-08 15:00:00,124.23,124.395,124.16,124.385,1935600000.0
2009-01-08 15:05:00,124.39,124.425,124.3,124.365,1559800000.0
2009-01-08 15:10:00,124.365,124.425,124.285,124.31,1717599999.0
2009-01-08 15:15:00,124.325,124.34,124.215,124.235,1279200000.0
2009-01-08 15:20:00,124.235,124.42,124.225,124.34,1526999999.0
2009-01-08 15:25:00,124.34,124.445,124.2,124.22,1656400000.0
2009-01-08 15:30:00,124.235,124.57,124.225,124.45,1909800002.0
2009-01-08 15:35:00,124.445,124.585,124.415,124.585,2056600000.0
2009-01-08 15:40:00,124.605,124.715,124.495,124.7,1291600000.0
2009-01-08 15:45:00,124.685,124.93,124.625,124.84,2052400003.0
2009-01-08 15:50:00,124.845,125.115,124.82,124.99,2361200002.0
2009-01-08 15:55:00,125.0,125.155,124.955,125.04,1753800000.0
2009-01-08 16:00:00,125.035,125.13,124.9,125.04,2156200001.0
2009-01-08 16:05:00,125.05,125.465,125.01,125.38,1784799997.0
2009-01-08 16:10:00,125.385,125.47,125.24,125.435,1504400000.0
2009-01-08 16:15:00,125.425,125.605,125.355,125.455,1519200000.0
2009-01-08 16:20:00,125.47,125.52,125.385,125.495,1799800001.0
2009-01-08 16:25:00,125.49,125.535,125.415,125.48,1713200001.0
2009-01-08 16:30:00,125.48,125.62,125.44,125.495,1507600000.0
2009-01-08 16:35:00,125.49,125.53,125.445,125.505,1359200000.0
2009-01-08 16:40:00,125.505,125.6,125.39,125.57,1922800002.0
2009-01-08 16:45:00,125.565,125.7,125.505,125.57,1320100002.0
2009-01-08 16:50:00,125.57,125.615,125.43,125.435,1950600001.0
2009-01-08 16:55:00,125.425,125.47,125.33,125.375,2312800008.0
2009-01-08 17:00:00,125.37,125.37,124.915,125.025,2056200005.0
2009-01-08 17:05:00,125.005,125.085,125.0,125.05,2131199999.0
2009-01-08 17:10:00,125.05,125.09,125.0,125.05,1681200001.0
2009-01-08 17:15:00,125.05,125.085,124.895,124.945,2083400001.0
2009-01-08 17:20:00,124.945,125.055,124.935,125.035,1377599999.0
2009-01-08 17:25:00,125.04,125.105,125.0,125.045,1972800001.0
2009-01-08 17:30:00,125.045,125.135,124.995,125.12,2271400007.0
2009-01-08 17:35:00,125.125,125.28,125.105,125.28,1860000000.0
2009-01-08 17:40:00,125.275,125.39,125.265,125.335,2199800000.0
2009-01-08 17:45:00,125.335,125.365,125.28,125.31,1154400000.0
2009-01-08 17:50:00,125.325,125.35,125.235,125.265,1381400000.0
2009-01-08 17:55:00,125.27,125.295,125.145,125.16,1669400000.0
2009-01-08 18:00:00,125.145,125.41,125.145,125.345,1467700000.0
2009-01-08 18:05:00,125.355,125.45,125.27,125.42,1392400001.0
2009-01-08 18:10:00,125.425,125.425,125.265,125.3,1578200000.0
2009-01-08 18:15:00,125.3,125.345,125.2,125.22,1930400000.0
2009-01-08 18:20:00,125.21,125.3,125.185,125.2,1528600000.0
2009-01-08 18:25:00,125.205,125.235,124.995,125.015,1382000000.0
2009-01-08 18:30:00,125.02,125.035,124.88,125.0,1763799999.0
2009-01-08 18:35:00,124.995,125.03,124.875,124.905,2096400000.0
2009-01-08 18:40:00,124.9,125.085,124.895,125.065,2433799999.0
2009-01-08 18:45:00,125.07,125.09,124.83,124.895,1499900000.0
2009-01-08 18:50:00,124.89,124.915,124.7,124.83,1934000001.0
2009-01-08 18:55:00,124.835,125.035,124.745,124.975,2164800003.0
2009-01-08 19:00:00,124.975,125.02,124.835,124.865,1626200000.0
2009-01-08 19:05:00,124.855,124.965,124.8,124.89,1552000001.0
2009-01-08 19:10:00,124.895,125.0,124.875,124.995,2074799999.0
2009-01-08 19:15:00,124.995,125.03,124.925,124.965,1376000000.0
2009-01-08 19:20:00,124.965,125.045,124.965,124.97,856000000.0
2009-01-08 19:25:00,124.97,124.97,124.845,124.91,1614600000.0
2009-01-08 19:30:00,124.915,125.015,124.895,124.915,938800000.0
2009-01-08 19:35:00,124.91,124.935,124.855,124.905,1536200001.0
2009-01-08 19:40:00,124.9,125.05,124.895,125.0,1005200000.0
2009-01-08 19:45:00,124.99,125.035,124.925,124.93,888600000.0
2009-01-08 19:50:00,124.94,124.94,124.765,124.875,2158600000.0
2009-01-08 19:55:00,124.87,124.92,124.795,124.81,1321800000.0
2009-01-08 20:00:00,124.81,124.88,124.765,124.855,1654000002.0
2009-01-08 20:05:00,124.845,124.875,124.75,124.77,1341600000.0
2009-01-08 20:10:00,124.77,124.785,124.725,124.745,676000000.0
2009-01-08 20:15:00,124.745,124.775,124.705,124.71,719200000.0
2009-01-08 20:20:00,124.71,124.745,124.65,124.685,1097400000.0
2009-01-08 20:25:00,124.69,124.76,124.68,124.72,861600000.0
2009-01-08 20:30:00,124.715,124.87,124.69,124.81,1960000002.0
2009-01-08 20:35:00,124.81,124.895,124.745,124.76,1125600000.0
2009-01-08 20:40:00,124.755,124.89,124.745,124.88,1145000000.0
2009-01-08 20:45:00,124.88,124.99,124.845,124.935,1744199996.0
2009-01-08 20:50:00,124.93,124.935,124.85,124.895,1463400000.0
2009-01-08 20:55:00,124.895,124.965,124.845,124.95,1575400000.0
2009-01-08 21:00:00,124.95,124.97,124.865,124.9,1625600000.0
2009-01-08 21:05:00,124.9,125.175,124.89,125.145,1640400000.0
2009-01-08 21:10:00,125.145,125.175,125.115,125.155,1276600000.0
2009-01-08 21:15:00,125.155,125.17,125.095,125.11,1216400001.0
2009-01-08 21:20:00,125.125,125.18,125.1,125.16,1368399999.0
2009-01-08 21:25:00,125.16,125.195,125.12,125.145,1318400000.0
2009-01-08 21:30:00,125.14,125.17,125.095,125.13,1631999999.0
2009-01-08 21:35:00,125.13,125.165,125.125,125.15,1197600000.0
2009-01-08 21:40:00,125.15,125.245,125.14,125.24,1012400000.0
2009-01-08 21:45:00,125.225,125.305,125.215,125.265,1519800000.0
2009-01-08 21:50:00,125.265,125.33,125.23,125.315,1720600000.0
2009-01-08 21:55:00,125.315,125.365,125.25,125.27,2553400000.0
2009-01-08 22:00:00,125.27,125.5,125.235,125.47,1941599998.0
2009-01-08 22:05:00,125.455,125.505,125.34,125.36,1387700000.0
2009-01-08 22:10:00,125.36,125.36,125.14,125.14,1221800000.0
2009-01-08 22:15:00,125.14,125.14,124.99,125.015,938600000.0
2009-01-08 22:20:00,125.015,125.03,124.82,124.92,1129000000.0
2009-01-08 22:25:00,124.92,124.96,124.87,124.885,1279399999.0
2009-01-08 22:30:00,124.89,124.9,124.75,124.845,1227599998.0
2009-01-08 22:35:00,124.845,124.895,124.78,124.805,676000000.0
2009-01-08 22:40:00,124.815,124.985,124.815,124.975,893999999.0
2009-01-08 22:45:00,124.98,125.06,124.95,125.025,1097600000.0
2009-01-08 22:50:00,125.025,125.11,124.985,125.08,1141600000.0
2009-01-08 22:55:00,125.085,125.13,125.065,125.115,1158600000.0
2009-01-08 23:00:00,125.11,125.135,125.04,125.085,1196799998.0
2009-01-08 23:05:00,125.08,125.09,125.035,125.06,663200000.0
2009-01-08 23:10:00,125.06,125.08,125.005,125.015,360800000.0
2009-01-08 23:15:00,125.015,125.035,124.99,124.995,1121000001.0
2009-01-08 23:20:00,124.995,125.04,124.955,124.96,1016799999.0
2009-01-08 23:25:00,124.96,124.98,124.85,124.86,814400001.0
2009-01-08 23:30:00,124.86,124.86,124.775,124.815,711200000.0
2009-01-08 23:35:00,124.815,124.82,124.76,124.8,270400000.0
2009-01-08 23:40:00,124.8,124.88,124.795,124.88,527000000.0
2009-01-08 23:45:00,124.885,124.97,124.885,124.955,775600000.0
2009-01-08 23:50:00,124.945,125.0,124.935,124.975,706800002.0
2009-01-08 23:55:00,124.975,124.995,124.915,124.94,1389600000.0
2009-01-09 00:00:00,124.945,124.965,124.705,124.72,753600000.0
2009-01-09 00:05:00,124.72,124.73,124.68,124.705,575200000.0
2009-01-09 00:10:00,124.69,124.855,124.69,124.805,378400000.0
2009-01-09 00:15:00,124.81,124.89,124.805,124.89,507800000.0
2009-01-09 00:20:00,124.905,124.99,124.88,124.96,873000001.0
2009-01-09 00:25:00,124.955,124.955,124.88,124.9,396000000.0
2009-01-09 00:30:00,124.9,124.95,124.835,124.85,554600000.0
2009-01-09 00:35:00,124.86,124.875,124.84,124.875,229999999.0
2009-01-09 00:40:00,124.875,125.1,124.865,124.915,132000000.0
2009-01-09 00:45:00,124.93,125.15,124.915,124.92,100000000.0
2009-01-09 00:50:00,124.92,125.03,124.87,124.955,576000000.0
2009-01-09 00:55:00,124.965,125.0,124.96,124.975,226400000.0
2009-01-09 01:00:00,124.97,124.995,124.945,124.995,215200000.0
2009-01-09 01:05:00,124.985,125.075,124.985,125.05,706999998.0
2009-01-09 01:10:00,125.05,125.165,125.03,125.045,1366000001.0
2009-01-09 01:15:00,125.04,125.205,125.04,125.165,1193800001.0
2009-01-09 01:20:00,125.165,125.185,125.025,125.09,1462600006.0
2009-01-09 01:25:00,125.085,125.11,125.015,125.04,1025000000.0
2009-01-09 01:30:00,125.04,125.055,125.015,125.025,424800001.0
2009-01-09 01:35:00,125.025,125.08,124.965,125.035,934400000.0
2009-01-09 01:40:00,125.035,125.12,125.03,125.075,2108399977.0
2009-01-09 01:45:00,125.08,125.145,125.075,125.12,1115600002.0
2009-01-09 01:50:00,125.105,125.19,125.105,125.155,1104500004.0
2009-01-09 01:55:00,125.16,125.2,125.14,125.155,715800000.0
2009-01-09 02:00:00,125.155,125.17,125.08,125.165,654800000.0
2009-01-09 02:05:00,125.175,125.235,125.145,125.23,1678600009.0
2009-01-09 02:10:00,125.22,125.235,125.15,125.225,1202999999.0
2009-01-09 02:15:00,125.235,125.255,125.125,125.21,1712800000.0
2009-01-09 02:20:00,125.22,125.27,125.085,125.105,2226399998.0
2009-01-09 02:25:00,125.105,125.16,125.045,125.08,2046200009.0
2009-01-09 02:30:00,125.08,125.09,125.0,125.01,1676199996.0
2009-01-09 02:35:00,125.01,125.01,124.9,124.945,1838999989.0
2009-01-09 02:40:00,124.945,125.075,124.94,125.06,1499600001.0
2009-01-09 02:45:00,125.05,125.05,124.815,124.835,1027200000.0
2009-01-09 02:50:00,124.835,124.895,124.74,124.83,1175400003.0
2009-01-09 02:55:00,124.825,124.84,124.64,124.705,2095400001.0
2009-01-09 03:00:00,124.71,124.77,124.585,124.61,1383000000.0
2009-01-09 03:05:00,124.605,124.61,124.395,124.47,2317600006.0
2009-01-09 03:10:00,124.47,124.63,124.46,124.51,2528200010.0
2009-01-09 03:15:00,124.51,124.61,124.46,124.48,1763000002.0
2009-01-09 03:20:00,124.475,124.52,124.435,124.49,1577000006.0
2009-01-09 03:25:00,124.495,124.575,124.46,124.52,2322600005.0
2009-01-09 03:30:00,124.52,124.6,124.52,124.59,1014600001.0
2009-01-09 03:35:00,124.595,124.675,124.57,124.655,1103600007.0
2009-01-09 03:40:00,124.655,124.665,124.595,124.635,512799997.0
2009-01-09 03:45:00,124.63,124.63,124.57,124.6,867000006.0
2009-01-09 03:50:00,124.6,124.62,124.565,124.61,844999999.0
2009-01-09 03:55:00,124.61,124.63,124.58,124.605,860399995.0
2009-01-09 04:00:00,124.605,124.645,124.57,124.63,1295999997.0
2009-01-09 04:05:00,124.645,124.67,124.61,124.655,1128800000.0
2009-01-09 04:10:00,124.655,124.68,124.63,124.645,720200000.0
2009-01-09 04:15:00,124.635,124.68,124.595,124.63,1399399997.0
2009-01-09 04:20:00,124.63,124.76,124.605,124.74,1201599998.0
2009-01-09 04:25:00,124.75,124.795,124.74,124.795,1321400002.0
2009-01-09 04:30:00,124.795,124.835,124.77,124.81,926999997.0
2009-01-09 04:35:00,124.805,124.805,124.715,124.715,1144000000.0
2009-01-09 04:40:00,124.735,124.765,124.61,124.625,1475599998.0
2009-01-09 04:45:00,124.625,124.725,124.625,124.715,1257200002.0
2009-01-09 04:50:00,124.715,124.76,124.575,124.61,2407600007.0
2009-01-09 04:55:00,124.615,124.675,124.61,124.665,643600003.0
2009-01-09 05:00:00,124.67,124.675,124.565,124.57,1524800003.0
2009-01-09 05:05:00,124.565,124.64,124.55,124.61,1068600001.0
2009-01-09 05:10:00,124.62,124.67,124.6,124.63,1040799998.0
2009-01-09 05:15:00,124.63,124.64,124.58,124.6,669599999.0
2009-01-09 05:20:00,124.6,124.615,124.585,124.615,336000002.0
2009-01-09 05:25:00,124.6,124.625,124.485,124.53,1216200000.0
2009-01-09 05:30:00,124.535,124.58,124.44,124.535,2294200000.0
2009-01-09 05:35:00,124.54,124.55,124.48,124.505,1758800005.0
2009-01-09 05:40:00,124.515,124.625,124.505,124.62,1933399996.0
2009-01-09 05:45:00,124.62,124.645,124.525,124.56,1914799997.0
2009-01-09 05:50:00,124.565,124.585,124.5,124.555,1197600000.0
2009-01-09 05:55:00,124.565,124.615,124.535,124.565,1342400001.0
2009-01-09 06:00:00,124.565,124.685,124.545,124.635,1550200003.0
2009-01-09 06:05:00,124.635,124.64,124.565,124.57,1293400001.0
2009-01-09 06:10:00,124.57,124.64,124.57,124.61,1598800000.0
2009-01-09 06:15:00,124.61,124.61,124.535,124.54,1379800004.0
2009-01-09 06:20:00,124.54,124.56,124.49,124.545,2159400009.0
2009-01-09 06:25:00,124.555,124.565,124.51,124.56,1568400003.0
2009-01-09 06:30:00,124.56,124.59,124.54,124.55,1320799992.0
2009-01-09 06:35:00,124.55,124.57,124.53,124.555,1487600009.0
2009-01-09 06:40:00,124.555,124.6,124.555,124.56,1923199991.0
2009-01-09 06:45:00,124.56,124.58,124.53,124.53,1567199999.0
2009-01-09 06:50:00,124.535,124.56,124.53,124.54,987799991.0
2009-01-09 06:55:00,124.54,124.565,124.51,124.535,1872800001.0
2009-01-09 07:00:00,124.535,124.55,124.51,124.51,1332999999.0
2009-01-09 07:05:00,124.51,124.605,124.51,124.59,1218999985.0
2009-01-09 07:10:00,124.59,124.68,124.575,124.67,1185199995.0
2009-01-09 07:15:00,124.675,124.755,124.63,124.68,2601000001.0
2009-01-09 07:20:00,124.68,124.69,124.58,124.63,2089000008.0
2009-01-09 07:25:00,124.635,124.715,124.525,124.64,3392800006.0
2009-01-09 07:30:00,124.645,124.72,124.495,124.545,2333800005.0
2009-01-09 07:35:00,124.535,124.555,124.425,124.55,2545000001.0
2009-01-09 07:40:00,124.55,124.565,124.495,124.54,1624400003.0
2009-01-09 07:45:00,124.535,124.58,124.41,124.51,2060999999.0
2009-01-09 07:50:00,124.52,124.52,124.45,124.46,1800000006.0
2009-01-09 07:55:00,124.46,124.51,124.41,124.5,1798399995.0
2009-01-09 08:00:00,124.515,124.545,124.465,124.52,3115799998.0
2009-01-09 08:05:00,124.515,124.58,124.51,124.58,2157200000.0
2009-01-09 08:10:00,124.575,124.605,124.51,124.56,1866000008.0
2009-01-09 08:15:00,124.56,124.62,124.465,124.465,3302799991.0
2009-01-09 08:20:00,124.49,124.51,124.44,124.465,1876200002.0
2009-01-09 08:25:00,124.465,124.56,124.455,124.555,2476200010.0
2009-01-09 08:30:00,124.57,124.585,124.495,124.565,1482400007.0
2009-01-09 08:35:00,124.565,124.585,124.49,124.51,2334200013.0
2009-01-09 08:40:00,124.5,124.545,124.485,124.545,2649400004.0
2009-01-09 08:45:00,124.57,124.67,124.555,124.585,2350200003.0
2009-01-09 08:50:00,124.59,124.645,124.575,124.62,2895600009.0
2009-01-09 08:55:00,124.62,124.655,124.475,124.575,2622800008.0
2009-01-09 09:00:00,124.58,124.69,124.58,124.685,1422400000.0
2009-01-09 09:05:00,124.68,124.735,124.645,124.65,1447800002.0
2009-01-09 09:10:00,124.65,124.705,124.59,124.68,1824999998.0
2009-01-09 09:15:00,124.69,124.7,124.64,124.7,935600000.0
2009-01-09 09:20:00,124.7,124.835,124.7,124.835,1481199999.0
2009-01-09 09:25:00,124.84,125.0,124.81,124.845,1412600001.0
2009-01-09 09:30:00,124.85,124.93,124.7,124.715,1183800000.0
2009-01-09 09:35:00,124.715,124.75,124.67,124.695,760600000.0
2009-01-09 09:40:00,124.695,124.825,124.695,124.77,1880600002.0
2009-01-09 09:45:00,124.76,124.8,124.58,124.6,2015800001.0
2009-01-09 09:50:00,124.6,124.6,124.505,124.505,1557200001.0
2009-01-09 09:55:00,124.505,124.62,124.49,124.6,2129799999.0
2009-01-09 10:00:00,124.6,124.685,124.565,124.575,2115400000.0
2009-01-09 10:05:00,124.575,124.675,124.55,124.59,1646800001.0
2009-01-09 10:10:00,124.59,124.735,124.565,124.71,1283800000.0
2009-01-09 10:15:00,124.71,124.73,124.605,124.63,1854199998.0
2009-01-09 10:20:00,124.635,124.64,124.54,124.55,1613199999.0
2009-01-09 10:25:00,124.555,124.59,124.5,124.555,2028400002.0
2009-01-09 10:30:00,124.555,124.59,124.435,124.54,1931800001.0
2009-01-09 10:35:00,124.545,124.57,124.355,124.48,1645800001.0
2009-01-09 10:40:00,124.48,124.615,124.455,124.525,2123799999.0
2009-01-09 10:45:00,124.525,124.61,124.455,124.61,1974600006.0
2009-01-09 10:50:00,124.6,124.615,124.49,124.495,963800000.0
2009-01-09 10:55:00,124.49,124.525,124.42,124.44,935600003.0
2009-01-09 11:00:00,124.45,124.53,124.45,124.515,969400000.0
2009-01-09 11:05:00,124.52,124.555,124.485,124.52,1044600000.0
2009-01-09 11:10:00,124.515,124.535,124.43,124.475,1183800000.0
2009-01-09 11:15:00,124.475,124.51,124.225,124.415,1705200000.0
2009-01-09 11:20:00,124.41,124.51,124.355,124.38,1781200003.0
2009-01-09 11:25:00,124.38,124.485,124.38,124.475,1196800001.0
2009-01-09 11:30:00,124.475,124.49,124.42,124.44,1114000000.0
2009-01-09 11:35:00,124.45,124.48,124.39,124.42,1049600000.0
2009-01-09 11:40:00,124.42,124.45,124.37,124.43,622400000.0
2009-01-09 11:45:00,124.435,124.445,124.385,124.4,945000000.0
2009-01-09 11:50:00,124.4,124.48,123.965,124.07,1804800003.0
2009-01-09 11:55:00,124.07,124.175,124.04,124.17,1458800000.0
2009-01-09 12:00:00,124.18,124.46,124.165,124.41,2356800002.0
2009-01-09 12:05:00,124.41,124.49,124.37,124.395,2527000001.0
2009-01-09 12:10:00,124.395,124.455,124.255,124.315,1577000001.0
2009-01-09 12:15:00,124.315,124.375,124.255,124.365,1098200000.0
2009-01-09 12:20:00,124.365,124.52,124.31,124.38,1264400000.0
2009-01-09 12:25:00,124.38,124.475,124.265,124.29,1906800000.0
2009-01-09 12:30:00,124.29,124.365,124.285,124.36,980200000.0
2009-01-09 12:35:00,124.36,124.425,124.305,124.31,1093400000.0
2009-01-09 12:40:00,124.31,124.355,124.28,124.32,1020800000.0
2009-01-09 12:45:00,124.32,124.42,124.295,124.335,1389600000.0
2009-01-09 12:50:00,124.345,124.42,124.295,124.39,1442200000.0
2009-01-09 12:55:00,124.39,124.48,124.345,124.355,1585400000.0
2009-01-09 13:00:00,124.355,124.425,124.305,124.4,1317400001.0
2009-01-09 13:05:00,124.405,124.5,124.345,124.41,2014800001.0
2009-01-09 13:10:00,124.415,124.53,124.34,124.47,1812400000.0
2009-01-09 13:15:00,124.47,124.54,124.415,124.5,1396200000.0
2009-01-09 13:20:00,124.5,124.555,124.425,124.505,1181400000.0
2009-01-09 13:25:00,124.505,124.505,124.45,124.49,958000000.0
2009-01-09 13:30:00,124.495,124.505,124.46,124.5,813000000.0
2009-01-09 13:35:00,124.5,124.545,124.445,124.52,1319399999.0
2009-01-09 13:40:00,124.52,124.54,124.285,124.365,1810000001.0
2009-01-09 13:45:00,124.365,124.395,124.345,124.355,1197400000.0
2009-01-09 13:50:00,124.355,124.475,124.35,124.375,1340800000.0
2009-01-09 13:55:00,124.39,124.54,124.39,124.51,2076000000.0
2009-01-09 14:00:00,124.51,124.525,124.425,124.5,1809600000.0
2009-01-09 14:05:00,124.5,124.505,124.34,124.375,1348800000.0
2009-01-09 14:10:00,124.375,124.43,124.29,124.305,1090000000.0
2009-01-09 14:15:00,124.305,124.37,124.25,124.3,1826200000.0
2009-01-09 14:20:00,124.3,124.37,124.295,124.36,887200000.0
2009-01-09 14:25:00,124.355,124.385,124.225,124.23,981600000.0
2009-01-09 14:30:00,124.235,124.315,124.15,124.275,1560800000.0
2009-01-09 14:35:00,124.27,124.325,124.265,124.28,1343799999.0
2009-01-09 14:40:00,124.285,124.33,124.185,124.25,1032000000.0
2009-01-09 14:45:00,124.25,124.405,124.23,124.325,1591600001.0
2009-01-09 14:50:00,124.32,124.44,124.315,124.325,1648600001.0
2009-01-09 14:55:00,124.325,124.43,124.295,124.295,1265200000.0
2009-01-09 15:00:00,124.3,124.405,124.285,124.285,727600000.0
2009-01-09 15:05:00,124.295,124.46,124.29,124.46,852400000.0
2009-01-09 15:10:00,124.46,124.49,124.285,124.385,1645000001.0
2009-01-09 15:15:00,124.385,124.45,124.245,124.45,2011200000.0
2009-01-09 15:20:00,124.465,124.52,124.315,124.345,1328600000.0
2009-01-09 15:25:00,124.345,124.495,124.315,124.355,1855200002.0
2009-01-09 15:30:00,124.36,125.215,124.355,125.05,1705400001.0
2009-01-09 15:35:00,125.05,125.135,124.7,124.815,1263400000.0
2009-01-09 15:40:00,124.82,124.82,124.375,124.5,1317599999.0
2009-01-09 15:45:00,124.51,124.6,124.18,124.53,1536400000.0
2009-01-09 15:50:00,124.52,124.52,124.29,124.4,1863200000.0
2009-01-09 15:55:00,124.375,124.665,124.335,124.34,1500800000.0
2009-01-09 16:00:00,124.325,124.365,123.64,123.64,1726200001.0
2009-01-09 16:05:00,123.645,123.785,123.515,123.74,1359200000.0
2009-01-09 16:10:00,123.745,123.8,123.625,123.73,971400000.0
2009-01-09 16:15:00,123.73,123.785,123.665,123.76,1186200003.0
2009-01-09 16:20:00,123.75,123.795,123.6,123.665,1053000000.0
2009-01-09 16:25:00,123.665,123.675,123.34,123.475,1068600000.0
2009-01-09 16:30:00,123.475,123.505,122.85,122.87,1374800001.0
2009-01-09 16:35:00,122.89,123.05,122.81,122.88,1245600000.0
2009-01-09 16:40:00,122.885,122.985,122.79,122.975,1168000000.0
2009-01-09 16:45:00,122.975,122.975,122.655,122.67,1223999999.0
2009-01-09 16:50:00,122.665,122.865,122.66,122.815,1195000001.0
2009-01-09 16:55:00,122.79,122.855,122.69,122.855,1324000000.0
2009-01-09 17:00:00,122.855,122.885,122.69,122.865,1249800000.0
2009-01-09 17:05:00,122.87,122.905,122.795,122.875,969400000.0
2009-01-09 17:10:00,122.875,123.035,122.825,122.98,1098400000.0
2009-01-09 17:15:00,122.98,122.995,122.75,122.75,1058400001.0
2009-01-09 17:20:00,122.75,122.82,122.66,122.67,914200000.0
2009-01-09 17:25:00,122.665,122.675,122.24,122.245,1428800002.0
2009-01-09 17:30:00,122.245,122.25,121.59,121.695,1561899999.0
2009-01-09 17:35:00,121.7,121.885,121.655,121.875,1375600000.0
2009-01-09 17:40:00,121.875,121.89,121.715,121.86,1039400000.0
2009-01-09 17:45:00,121.865,121.96,121.78,121.96,1234200000.0
2009-01-09 17:50:00,121.965,122.165,121.95,122.03,1487199999.0
2009-01-09 17:55:00,122.025,122.05,121.815,121.855,959800000.0
2009-01-09 18:00:00,121.85,121.905,121.8,121.9,1083400000.0
2009-01-09 18:05:00,121.9,121.95,121.855,121.905,1102000000.0
2009-01-09 18:10:00,121.91,121.945,121.755,121.785,824800000.0
2009-01-09 18:15:00,121.785,121.785,121.68,121.755,985200000.0
2009-01-09 18:20:00,121.755,122.135,121.725,122.11,1180799999.0
2009-01-09 18:25:00,122.115,122.14,121.81,121.84,897700000.0
2009-01-09 18:30:00,121.845,121.96,121.795,121.81,789400000.0
2009-01-09 18:35:00,121.81,121.92,121.78,121.905,795600000.0
2009-01-09 18:40:00,121.905,122.02,121.78,121.795,1116800000.0
2009-01-09 18:45:00,121.79,121.835,121.77,121.78,944000000.0
2009-01-09 18:50:00,121.785,121.81,121.47,121.7,1353600000.0
2009-01-09 18:55:00,121.695,121.775,121.55,121.775,1251000000.0
2009-01-09 19:00:00,121.77,121.845,121.7,121.84,900200000.0
2009-01-09 19:05:00,121.84,122.05,121.8,122.025,1278400002.0
2009-01-09 19:10:00,122.025,122.035,121.87,121.88,1908000009.0
2009-01-09 19:15:00,121.875,121.92,121.745,121.78,1670000005.0
2009-01-09 19:20:00,121.78,121.855,121.745,121.83,1039400001.0
2009-01-09 19:25:00,121.82,121.84,121.5,121.52,1726400005.0
2009-01-09 19:30:00,121.515,121.635,121.485,121.565,1483799999.0
2009-01-09 19:35:00,121.565,121.595,121.485,121.525,1426600002.0
2009-01-09 19:40:00,121.525,121.53,121.34,121.345,1282200000.0
2009-01-09 19:45:00,121.345,121.515,121.315,121.435,1580400000.0
2009-01-09 19:50:00,121.43,121.585,121.4,121.585,1131400000.0
2009-01-09 19:55:00,121.59,121.59,121.445,121.52,1073600000.0
2009-01-09 20:00:00,121.52,121.665,121.48,121.645,1331400001.0
2009-01-09 20:05:00,121.64,121.645,121.51,121.58,1008000000.0
2009-01-09 20:10:00,121.585,121.6,121.51,121.575,1154400000.0
2009-01-09 20:15:00,121.57,121.57,121.415,121.56,961199998.0
2009-01-09 20:20:00,121.57,121.575,121.38,121.39,901000000.0
2009-01-09 20:25:00,121.395,121.5,121.35,121.48,894400000.0
2009-01-09 20:30:00,121.485,121.5,121.35,121.395,1114400002.0
2009-01-09 20:35:00,121.395,121.455,121.33,121.35,1123400000.0
2009-01-09 20:40:00,121.35,121.535,121.35,121.45,1770799998.0
2009-01-09 20:45:00,121.44,121.49,121.39,121.425,847600000.0
2009-01-09 20:50:00,121.42,121.495,121.4,121.43,1229799998.0
2009-01-09 20:55:00,121.43,121.445,121.35,121.4,1351400003.0
2009-01-09 21:00:00,121.4,121.555,121.4,121.535,1208399995.0
2009-01-09 21:05:00,121.535,121.755,121.52,121.695,1481399998.0
2009-01-09 21:10:00,121.69,121.72,121.58,121.59,1303799996.0
2009-01-09 21:15:00,121.605,121.61,121.51,121.555,1810999994.0
2009-01-09 21:20:00,121.555,121.585,121.395,121.43,1510800001.0
2009-01-09 21:25:00,121.435,121.515,121.365,121.42,2014199994.0
2009-01-09 21:30:00,121.42,121.58,121.42,121.575,2212599998.0
2009-01-09 21:35:00,121.58,121.605,121.47,121.59,1409999999.0
2009-01-09 21:40:00,121.59,121.59,121.41,121.49,1328600001.0
2009-01-09 21:45:00,121.49,121.575,121.435,121.515,2172000000.0
2009-01-09 21:50:00,121.475,121.49,121.36,121.465,1322800004.0
2009-01-09 21:55:00,121.46,121.56,121.4,121.48,2644599989.0
2009-01-09 22:00:00,121.48,121.575,121.455,121.525,2344600002.0
2009-01-09 22:05:00,121.535,121.6,121.39,121.395,1687400006.0
2009-01-09 22:10:00,121.395,121.395,121.19,121.31,1469600001.0
2009-01-09 22:15:00,121.32,121.385,121.295,121.37,1189399999.0
2009-01-09 22:20:00,121.375,121.415,121.34,121.37,1510800000.0
2009-01-09 22:25:00,121.375,121.375,121.26,121.305,1872799999.0
2009-01-09 22:30:00,121.305,121.425,121.305,121.34,1742400000.0
2009-01-09 22:35:00,121.36,121.415,121.34,121.34,1044800000.0
2009-01-09 22:40:00,121.345,121.345,121.205,121.255,1604199998.0
2009-01-09 22:45:00,121.255,121.3,121.205,121.24,1451199997.0
2009-01-09 22:50:00,121.245,121.315,121.21,121.255,1751599999.0
2009-01-09 22:55:00,121.255,121.295,121.145,121.165,1474399998.0
2009-01-09 23:00:00,121.17,121.3,121.17,121.265,901599999.0
2009-01-09 23:05:00,121.26,121.26,121.145,121.195,1482399997.0
2009-01-09 23:10:00,121.2,121.35,121.2,121.335,783199999.0
2009-01-09 23:15:00,121.33,121.38,121.305,121.345,499600000.0
2009-01-09 23:20:00,121.345,121.37,121.31,121.35,982399999.0
2009-01-09 23:25:00,121.35,121.465,121.335,121.465,767199998.0
2009-01-09 23:30:00,121.47,121.52,121.435,121.48,864800000.0
2009-01-09 23:35:00,121.48,121.565,121.47,121.56,804000000.0
2009-01-09 23:40:00,121.555,121.59,121.49,121.5,737199999.0
2009-01-09 23:45:00,121.51,121.6,121.5,121.545,1709600000.0
2009-01-09 23:50:00,121.555,121.565,121.505,121.52,726400000.0
2009-01-09 23:55:00,121.525,121.755,121.445,121.755,1181000000.0
2009-01-12 00:00:00,121.375,121.4,121.355,121.355,245600000.0
2009-01-12 00:05:00,121.375,121.375,121.215,121.255,267200000.0
2009-01-12 00:10:00,121.24,121.26,121.175,121.19,448000000.0
2009-01-12 00:15:00,121.19,121.22,121.13,121.155,364000000.0
2009-01-12 00:20:00,121.15,121.165,121.14,121.15,153600000.0
2009-01-12 00:25:00,121.15,121.15,121.09,121.125,228400000.0
2009-01-12 00:30:00,121.13,121.18,121.105,121.16,272800000.0
2009-01-12 00:35:00,121.16,121.165,121.115,121.145,183600000.0
2009-01-12 00:40:00,121.15,121.17,121.07,121.1,299600000.0
2009-01-12 00:45:00,121.105,121.185,121.1,121.145,433800000.0
2009-01-12 00:50:00,121.145,121.17,121.03,121.145,260800000.0
2009-01-12 00:55:00,121.16,121.27,121.095,121.165,828000000.0
2009-01-12 01:00:00,121.16,121.235,120.975,121.075,1532800000.0
2009-01-12 01:05:00,121.055,121.125,120.86,120.895,2589200000.0
2009-01-12 01:10:00,120.895,120.925,120.855,120.9,804400000.0
2009-01-12 01:15:00,120.9,120.91,120.83,120.845,987299998.0
2009-01-12 01:20:00,120.845,120.9,120.825,120.825,647600000.0
2009-01-12 01:25:00,120.825,120.9,120.825,120.875,832000000.0
2009-01-12 01:30:00,120.875,120.915,120.83,120.865,1483999999.0
2009-01-12 01:35:00,120.85,120.995,120.845,120.995,969400000.0
2009-01-12 01:40:00,120.995,121.08,120.99,121.08,582800002.0
2009-01-12 01:45:00,121.08,121.19,121.025,121.17,749500000.0
2009-01-12 01:50:00,121.17,121.19,120.99,121.01,1808799999.0
2009-01-12 01:55:00,121.01,121.015,120.915,120.93,852200000.0
2009-01-12 02:00:00,120.935,121.06,120.93,121.06,596200000.0
2009-01-12 02:05:00,121.06,121.095,120.905,120.94,797500000.0
2009-01-12 02:10:00,120.93,120.96,120.92,120.955,472600000.0
2009-01-12 02:15:00,120.955,120.97,120.765,120.83,1187800000.0
2009-01-12 02:20:00,120.83,120.865,120.735,120.78,989200001.0
2009-01-12 02:25:00,120.78,120.795,120.61,120.615,842600000.0
2009-01-12 02:30:00,120.62,120.655,120.555,120.6,677200000.0
2009-01-12 02:35:00,120.6,120.6,120.395,120.52,1412200001.0
2009-01-12 02:40:00,120.52,120.58,120.48,120.555,792700000.0
2009-01-12 02:45:00,120.555,120.66,120.555,120.65,938000001.0
2009-01-12 02:50:00,120.645,120.65,120.565,120.595,779800000.0
2009-01-12 02:55:00,120.595,120.785,120.595,120.77,679400000.0
2009-01-12 03:00:00,120.77,120.79,120.675,120.725,551000000.0
2009-01-12 03:05:00,120.725,120.76,120.615,120.705,650400000.0
2009-01-12 03:10:00,120.705,120.77,120.66,120.715,753600000.0
2009-01-12 03:15:00,120.72,120.89,120.72,120.87,792200000.0
2009-01-12 03:20:00,120.875,120.995,120.87,120.985,748800000.0
2009-01-12 03:25:00,120.985,120.99,120.93,120.985,741400000.0
2009-01-12 03:30:00,120.99,121.0,120.785,120.785,1072400000.0
2009-01-12 03:35:00,120.785,120.915,120.785,120.915,602400000.0
2009-01-12 03:40:00,120.925,121.12,120.915,121.045,846000000.0
2009-01-12 03:45:00,121.045,121.075,120.935,121.025,712200000.0
2009-01-12 03:50:00,121.025,121.025,120.9,120.925,682400000.0
2009-01-12 03:55:00,120.925,120.98,120.915,120.965,246200000.0
2009-01-12 04:00:00,120.965,120.965,120.895,120.92,533600000.0
2009-01-12 04:05:00,120.93,121.075,120.915,121.06,827200000.0
2009-01-12 04:10:00,121.06,121.085,121.05,121.085,361200000.0
2009-01-12 04:15:00,121.085,121.12,121.065,121.105,455800000.0
2009-01-12 04:20:00,121.105,121.105,121.075,121.08,529200000.0
2009-01-12 04:25:00,121.08,121.08,120.95,120.955,783600000.0
2009-01-12 04:30:00,120.955,121.015,120.935,120.99,794000000.0
2009-01-12 04:35:00,120.98,121.035,120.98,121.02,466600000.0
2009-01-12 04:40:00,121.025,121.03,120.66,121.0,460000000.0
2009-01-12 04:45:00,121.0,121.01,120.965,120.98,916000000.0
2009-01-12 04:50:00,120.975,120.985,120.955,120.965,294400000.0
2009-01-12 04:55:00,120.96,120.965,120.92,120.94,228800000.0
2009-01-12 05:00:00,120.945,120.945,120.91,120.91,171200000.0
2009-01-12 05:05:00,120.91,120.92,120.825,120.86,371200000.0
2009-01-12 05:10:00,120.855,120.885,120.855,120.88,194400000.0
2009-01-12 05:15:00,120.88,120.88,120.855,120.865,416800000.0
2009-01-12 05:20:00,120.87,120.875,120.815,120.815,177600000.0
2009-01-12 05:25:00,120.825,120.835,120.71,120.715,992800000.0
2009-01-12 05:30:00,120.715,120.765,120.62,120.74,2957199998.0
2009-01-12 05:35:00,120.73,120.73,120.6,120.65,1985000000.0
2009-01-12 05:40:00,120.65,120.685,120.56,120.59,657400000.0
2009-01-12 05:45:00,120.59,120.61,120.53,120.605,870000000.0
2009-01-12 05:50:00,120.605,120.7,120.605,120.65,558200000.0
2009-01-12 05:55:00,120.65,120.66,120.57,120.6,636800000.0
2009-01-12 06:00:00,120.6,120.64,120.565,120.64,701600000.0
2009-01-12 06:05:00,120.64,120.685,120.595,120.675,824600000.0
2009-01-12 06:10:00,120.675,120.675,120.575,120.575,795200000.0
2009-01-12 06:15:00,120.59,120.615,120.52,120.61,1169200000.0
2009-01-12 06:20:00,120.61,120.615,120.475,120.52,1088200001.0
2009-01-12 06:25:00,120.52,120.56,120.455,120.56,1196199999.0
2009-01-12 06:30:00,120.56,120.59,120.495,120.58,1121000000.0
2009-01-12 06:35:00,120.58,120.66,120.57,120.645,1966399999.0
2009-01-12 06:40:00,120.645,120.655,120.6,120.615,1293599998.0
2009-01-12 06:45:00,120.61,120.685,120.595,120.645,1475400001.0
2009-01-12 06:50:00,120.655,120.675,120.62,120.655,196800000.0
2009-01-12 06:55:00,120.655,120.655,120.565,120.625,1053800000.0
2009-01-12 07:00:00,120.625,120.63,120.605,120.61,216000000.0
2009-01-12 07:05:00,120.605,120.685,120.605,120.64,1680000000.0
2009-01-12 07:10:00,120.64,120.69,120.64,120.65,1200000000.0
2009-01-12 07:15:00,120.65,120.765,120.65,120.685,973000000.0
2009-01-12 07:20:00,120.685,120.77,120.68,120.75,606400000.0
2009-01-12 07:25:00,120.75,120.78,120.715,120.74,809000000.0
2009-01-12 07:30:00,120.74,120.79,120.735,120.77,588600000.0
2009-01-12 07:35:00,120.77,120.815,120.77,120.815,515800000.0
2009-01-12 07:40:00,120.82,120.92,120.8,120.86,1403700002.0
2009-01-12 07:45:00,120.86,120.925,120.85,120.91,565800000.0
2009-01-12 07:50:00,120.91,120.92,120.83,120.855,942800000.0
2009-01-12 07:55:00,120.85,120.945,120.845,120.87,1102400000.0
2009-01-12 08:00:00,120.87,120.98,120.855,120.98,461600000.0
2009-01-12 08:05:00,120.975,120.985,120.92,120.955,450400000.0
2009-01-12 08:10:00,120.965,120.965,120.805,120.835,1537800000.0
2009-01-12 08:15:00,120.835,120.86,120.765,120.825,1337600000.0
2009-01-12 08:20:00,120.83,120.855,120.695,120.78,1585400000.0
2009-01-12 08:25:00,120.78,120.83,120.78,120.815,562400000.0
2009-01-12 08:30:00,120.815,120.815,120.72,120.76,1800000000.0
2009-01-12 08:35:00,120.755,120.895,120.755,120.89,1159400001.0
2009-01-12 08:40:00,120.885,120.975,120.875,120.925,1570600001.0
2009-01-12 08:45:00,120.925,120.945,120.775,120.82,1608199999.0
2009-01-12 08:50:00,120.82,120.885,120.77,120.77,1056000000.0
2009-01-12 08:55:00,120.77,120.87,120.765,120.82,1647200000.0
2009-01-12 09:00:00,120.82,121.0,120.81,120.965,1093200000.0
2009-01-12 09:05:00,120.965,121.09,120.91,120.985,1676900000.0
2009-01-12 09:10:00,120.985,121.06,120.965,121.06,1618600000.0
2009-01-12 09:15:00,121.06,121.08,120.995,121.06,825500000.0
2009-01-12 09:20:00,121.07,121.085,120.86,120.865,1358000000.0
2009-01-12 09:25:00,120.875,120.88,120.75,120.765,1541400000.0
2009-01-12 09:30:00,120.765,120.815,120.705,120.73,2123200001.0
2009-01-12 09:35:00,120.725,120.735,120.565,120.595,2391299999.0
2009-01-12 09:40:00,120.595,120.765,120.595,120.755,2381200000.0
2009-01-12 09:45:00,120.75,120.845,120.71,120.845,2558100003.0
2009-01-12 09:50:00,120.84,120.865,120.755,120.755,1246600000.0
2009-01-12 09:55:00,120.755,120.76,120.695,120.73,1754400000.0
2009-01-12 10:00:00,120.725,120.94,120.705,120.85,1918399999.0
2009-01-12 10:05:00,120.85,120.86,120.44,120.495,3163900001.0
2009-01-12 10:10:00,120.49,120.51,120.36,120.46,2331400000.0
2009-01-12 10:15:00,120.46,120.505,120.31,120.315,2867799996.0
2009-01-12 10:20:00,120.325,120.43,120.245,120.39,3280600000.0
2009-01-12 10:25:00,120.39,120.39,120.215,120.275,2957200000.0
2009-01-12 10:30:00,120.275,120.3,120.08,120.29,2403800001.0
2009-01-12 10:35:00,120.29,120.365,120.225,120.275,2151800000.0
2009-01-12 10:40:00,120.275,120.29,120.205,120.27,1722000000.0
2009-01-12 10:45:00,120.265,120.42,120.265,120.415,1923000000.0
2009-01-12 10:50:00,120.415,120.43,120.26,120.355,2591399998.0
2009-01-12 10:55:00,120.34,120.38,120.245,120.325,3323800000.0
2009-01-12 11:00:00,120.32,120.385,120.27,120.32,1930000000.0
2009-01-12 11:05:00,120.335,120.335,120.25,120.255,1669200000.0
2009-01-12 11:10:00,120.25,120.305,120.235,120.285,1100000000.0
2009-01-12 11:15:00,120.3,120.41,120.26,120.345,1669199998.0
2009-01-12 11:20:00,120.35,120.505,120.315,120.505,1951399998.0
2009-01-12 11:25:00,120.495,120.585,120.49,120.57,2967600001.0
2009-01-12 11:30:00,120.57,120.65,120.56,120.57,1382000000.0
2009-01-12 11:35:00,120.575,120.59,120.545,120.555,871800000.0
2009-01-12 11:40:00,120.555,120.56,120.42,120.44,3166600000.0
2009-01-12 11:45:00,120.44,120.44,120.345,120.38,1838600000.0
2009-01-12 11:50:00,120.385,120.455,120.35,120.44,1221000000.0
2009-01-12 11:55:00,120.44,120.58,120.435,120.55,1954600000.0
2009-01-12 12:00:00,120.55,120.55,120.4,120.455,1425000001.0
2009-01-12 12:05:00,120.465,120.59,120.44,120.51,2332400002.0
2009-01-12 12:10:00,120.51,120.53,120.38,120.435,2201599999.0
2009-01-12 12:15:00,120.43,120.57,120.4,120.565,1188800000.0
2009-01-12 12:20:00,120.555,120.58,120.41,120.435,1754599999.0
2009-01-12 12:25:00,120.43,120.515,120.4,120.46,1407400000.0
2009-01-12 12:30:00,120.465,120.515,120.415,120.49,2210399999.0
2009-01-12 12:35:00,120.48,120.65,120.4,120.645,2980400001.0
2009-01-12 12:40:00,120.645,120.65,120.495,120.545,1551800000.0
2009-01-12 12:45:00,120.545,120.68,120.49,120.675,1650000000.0
2009-01-12 12:50:00,120.675,120.73,120.63,120.655,1386999999.0
2009-01-12 12:55:00,120.655,120.69,120.55,120.61,1743400000.0
2009-01-12 13:00:00,120.605,120.66,120.57,120.605,2008000000.0
2009-01-12 13:05:00,120.605,120.675,120.575,120.58,2095600000.0
2009-01-12 13:10:00,120.57,120.63,120.55,120.56,2078200003.0
2009-01-12 13:15:00,120.55,120.59,120.495,120.585,943600000.0
2009-01-12 13:20:00,120.58,120.61,120.42,120.42,1458300000.0
2009-01-12 13:25:00,120.42,120.46,120.235,120.305,2503400000.0
2009-01-12 13:30:00,120.31,120.33,120.265,120.29,2062000000.0
2009-01-12 13:35:00,120.285,120.38,120.28,120.315,2201000001.0
2009-01-12 13:40:00,120.315,120.42,120.165,120.27,2152000000.0
2009-01-12 13:45:00,120.26,120.36,120.21,120.33,1641799998.0
2009-01-12 13:50:00,120.33,120.55,120.33,120.54,2982600003.0
2009-01-12 13:55:00,120.525,120.58,120.43,120.56,2365300003.0
2009-01-12 14:00:00,120.56,120.63,120.505,120.59,1781200001.0
2009-01-12 14:05:00,120.6,120.66,120.49,120.53,2152400000.0
2009-01-12 14:10:00,120.53,120.72,120.53,120.655,1806299999.0
2009-01-12 14:15:00,120.645,120.655,120.53,120.6,1783200000.0
2009-01-12 14:20:00,120.6,120.705,120.59,120.67,972200000.0
2009-01-12 14:25:00,120.665,120.695,120.585,120.605,1871800000.0
2009-01-12 14:30:00,120.605,120.69,120.57,120.69,2502599999.0
2009-01-12 14:35:00,120.685,120.735,120.665,120.73,1877999999.0
2009-01-12 14:40:00,120.735,120.905,120.71,120.89,2176400002.0
2009-01-12 14:45:00,120.89,120.915,120.78,120.79,1732200000.0
2009-01-12 14:50:00,120.775,120.845,120.685,120.7,1940399998.0
2009-01-12 14:55:00,120.7,120.77,120.63,120.765,1680200001.0
2009-01-12 15:00:00,120.765,120.775,120.58,120.59,2259000000.0
2009-01-12 15:05:00,120.59,120.66,120.585,120.645,1135200000.0
2009-01-12 15:10:00,120.65,120.66,120.465,120.465,1299200001.0
2009-01-12 15:15:00,120.45,120.535,120.365,120.505,2020199999.0
2009-01-12 15:20:00,120.51,120.53,120.41,120.445,1872200000.0
2009-01-12 15:25:00,120.435,120.56,120.425,120.55,2091000000.0
2009-01-12 15:30:00,120.555,120.625,120.465,120.48,1418799999.0
2009-01-12 15:35:00,120.48,120.58,120.455,120.52,2252399999.0
2009-01-12 15:40:00,120.52,120.52,120.32,120.39,2393600000.0
2009-01-12 15:45:00,120.385,120.52,120.365,120.445,2847400000.0
2009-01-12 15:50:00,120.445,120.655,120.435,120.62,3135799999.0
2009-01-12 15:55:00,120.62,120.76,120.55,120.56,3432300000.0
2009-01-12 16:00:00,120.545,120.71,120.51,120.605,2401599999.0
2009-01-12 16:05:00,120.615,120.705,120.585,120.65,2919399999.0
2009-01-12 16:10:00,120.655,120.655,120.42,120.42,2090400000.0
2009-01-12 16:15:00,120.43,120.55,120.33,120.445,2394999994.0
2009-01-12 16:20:00,120.42,120.465,120.305,120.34,1618999999.0
2009-01-12 16:25:00,120.34,120.425,120.255,120.405,2232599998.0
2009-01-12 16:30:00,120.405,120.625,120.285,120.365,3276999998.0
2009-01-12 16:35:00,120.365,120.515,120.33,120.365,2867800000.0
2009-01-12 16:40:00,120.36,120.46,120.17,120.17,2581600001.0
2009-01-12 16:45:00,120.175,120.295,120.0,120.295,3119699997.0
2009-01-12 16:50:00,120.295,120.295,120.1,120.18,3090200003.0
2009-01-12 16:55:00,120.185,120.195,120.055,120.175,2959599996.0
2009-01-12 17:00:00,120.18,120.24,119.79,119.825,3141799999.0
2009-01-12 17:05:00,119.82,119.82,119.075,119.285,2900900000.0
2009-01-12 17:10:00,119.285,119.285,119.075,119.2,2594400000.0
2009-01-12 17:15:00,119.2,119.225,118.87,118.965,3027400003.0
2009-01-12 17:20:00,118.965,119.065,118.85,118.89,3131800000.0
2009-01-12 17:25:00,118.9,119.215,118.82,119.13,2662700001.0
2009-01-12 17:30:00,119.14,119.155,118.8,118.895,2742200002.0
2009-01-12 17:35:00,118.895,119.055,118.85,119.03,2387399999.0
2009-01-12 17:40:00,119.03,119.175,119.03,119.1,2475600001.0
2009-01-12 17:45:00,119.115,119.175,119.02,119.1,3040599994.0
2009-01-12 17:50:00,119.1,119.235,119.08,119.15,2404800001.0
2009-01-12 17:55:00,119.15,119.215,119.02,119.13,2720799997.0
2009-01-12 18:00:00,119.14,119.14,118.995,118.995,2671899998.0
2009-01-12 18:05:00,118.995,119.045,118.835,118.89,1931300001.0
2009-01-12 18:10:00,118.895,118.895,118.805,118.81,2347000005.0
2009-01-12 18:15:00,118.81,118.83,118.705,118.75,2733199995.0
2009-01-12 18:20:00,118.755,118.885,118.67,118.885,2406800000.0
2009-01-12 18:25:00,118.885,118.985,118.835,118.905,2975400001.0
2009-01-12 18:30:00,118.9,119.035,118.86,118.93,2485399999.0
2009-01-12 18:35:00,118.93,118.93,118.78,118.865,2886800003.0
2009-01-12 18:40:00,118.865,118.9,118.71,118.78,3165600001.0
2009-01-12 18:45:00,118.78,118.9,118.765,118.83,2223000001.0
2009-01-12 18:50:00,118.82,118.845,118.645,118.695,2346600003.0
2009-01-12 18:55:00,118.695,118.725,118.64,118.68,1320800003.0
2009-01-12 19:00:00,118.68,118.845,118.67,118.845,1662400000.0
2009-01-12 19:05:00,118.85,119.13,118.835,119.025,2392400001.0
2009-01-12 19:10:00,119.015,119.1,118.93,119.03,2500800000.0
2009-01-12 19:15:00,119.04,119.045,118.93,118.98,2961800000.0
2009-01-12 19:20:00,118.98,119.0,118.885,118.955,1591000000.0
2009-01-12 19:25:00,118.955,118.955,118.725,118.78,2713400001.0
2009-01-12 19:30:00,118.78,119.095,118.77,119.06,1709599999.0
2009-01-12 19:35:00,119.06,119.135,119.02,119.07,1996600000.0
2009-01-12 19:40:00,119.065,119.095,119.02,119.035,1595000004.0
2009-01-12 19:45:00,119.035,119.055,118.965,119.055,1492799999.0
2009-01-12 19:50:00,119.055,119.545,119.055,119.47,2991999999.0
2009-01-12 19:55:00,119.47,119.565,119.4,119.465,2909999999.0
2009-01-12 20:00:00,119.47,119.565,119.36,119.41,2018399999.0
2009-01-12 20:05:00,119.405,119.46,119.36,119.385,1673600000.0
2009-01-12 20:10:00,119.385,119.66,119.385,119.58,2563800000.0
2009-01-12 20:15:00,119.58,119.63,119.545,119.59,1835200000.0
2009-01-12 20:20:00,119.58,119.595,119.465,119.475,2198600004.0
2009-01-12 20:25:00,119.47,119.48,119.4,119.455,1599600001.0
2009-01-12 20:30:00,119.455,119.485,119.385,119.46,1481600000.0
2009-01-12 20:35:00,119.46,119.49,119.365,119.365,1216800000.0
2009-01-12 20:40:00,119.355,119.42,119.345,119.42,841800000.0
2009-01-12 20:45:00,119.425,119.62,119.41,119.605,1644600001.0
2009-01-12 20:50:00,119.62,119.725,119.53,119.59,1832800002.0
2009-01-12 20:55:00,119.59,119.67,119.52,119.555,1884200000.0
2009-01-12 21:00:00,119.555,119.56,119.36,119.37,1668399999.0
2009-01-12 21:05:00,119.38,119.42,119.245,119.26,2004800003.0
2009-01-12 21:10:00,119.27,119.275,119.1,119.17,2454400002.0
2009-01-12 21:15:00,119.17,119.33,119.17,119.305,1103600000.0
2009-01-12 21:20:00,119.305,119.38,119.215,119.38,2378799999.0
2009-01-12 21:25:00,119.37,119.44,119.24,119.25,2819400003.0
2009-01-12 21:30:00,119.25,119.255,119.17,119.19,1860399999.0
2009-01-12 21:35:00,119.19,119.3,119.18,119.21,1538600001.0
2009-01-12 21:40:00,119.205,119.38,119.15,119.29,2312200001.0
2009-01-12 21:45:00,119.29,119.335,119.245,119.325,2806000003.0
2009-01-12 21:50:00,119.32,119.34,119.175,119.175,1583000000.0
2009-01-12 21:55:00,119.185,119.32,119.185,119.32,1238000000.0
2009-01-12 22:00:00,119.32,119.32,119.175,119.255,2349799999.0
2009-01-12 22:05:00,119.265,119.31,119.125,119.165,2145000000.0
2009-01-12 22:10:00,119.16,119.16,119.01,119.03,1940200000.0
2009-01-12 22:15:00,119.035,119.075,119.03,119.04,676000000.0
2009-01-12 22:20:00,119.04,119.15,119.01,119.12,1517000000.0
2009-01-12 22:25:00,119.12,119.21,119.045,119.185,1913800000.0
2009-01-12 22:30:00,119.175,119.19,119.055,119.055,1635000000.0
2009-01-12 22:35:00,119.05,119.065,118.92,118.935,1854199999.0
2009-01-12 22:40:00,118.94,119.03,118.94,119.03,926800000.0
2009-01-12 22:45:00,119.035,119.235,119.025,119.235,880400000.0
2009-01-12 22:50:00,119.235,119.265,119.195,119.22,1412199997.0
2009-01-12 22:55:00,119.22,119.22,119.14,119.145,1097400000.0
2009-01-12 23:00:00,119.145,119.185,119.08,119.155,1209399999.0
2009-01-12 23:05:00,119.16,119.185,119.115,119.155,1196600000.0
2009-01-12 23:10:00,119.155,119.225,119.13,119.215,696799999.0
2009-01-12 23:15:00,119.215,119.235,119.205,119.225,402799999.0
2009-01-12 23:20:00,119.225,119.225,119.195,119.22,630000000.0
2009-01-12 23:25:00,119.22,119.225,119.145,119.15,911200000.0
2009-01-12 23:30:00,119.15,119.175,119.09,119.105,1044200000.0
2009-01-12 23:35:00,119.115,119.13,119.08,119.095,1166000000.0
2009-01-12 23:40:00,119.105,119.185,119.095,119.135,969200000.0
2009-01-12 23:45:00,119.12,119.22,119.12,119.185,1689000000.0
2009-01-12 23:50:00,119.185,119.275,119.175,119.21,1265400000.0
2009-01-12 23:55:00,119.205,119.23,119.17,119.195,564200000.0
2009-01-13 00:00:00,119.17,119.22,119.1,119.215,856000000.0
2009-01-13 00:05:00,119.215,119.31,119.2,119.31,645600000.0
2009-01-13 00:10:00,119.32,119.33,119.25,119.305,544600000.0
2009-01-13 00:15:00,119.31,119.31,119.235,119.265,614800000.0
2009-01-13 00:20:00,119.275,119.355,119.26,119.355,756200000.0
2009-01-13 00:25:00,119.35,119.35,119.295,119.31,261400000.0
2009-01-13 00:30:00,119.305,119.39,119.28,119.37,830600000.0
2009-01-13 00:35:00,119.37,119.385,119.32,119.37,648200000.0
2009-01-13 00:40:00,119.375,119.38,119.315,119.35,598200000.0
2009-01-13 00:45:00,119.355,119.42,119.355,119.4,343800000.0
2009-01-13 00:50:00,119.385,119.42,119.38,119.39,121600000.0
2009-01-13 00:55:00,119.39,119.42,119.36,119.4,340200000.0
2009-01-13 01:00:00,119.4,119.4,119.27,119.285,658000000.0
2009-01-13 01:05:00,119.29,119.335,119.27,119.29,546400000.0
2009-01-13 01:10:00,119.32,119.32,119.205,119.225,1561400000.0
2009-01-13 01:15:00,119.235,119.315,119.23,119.29,383200000.0
2009-01-13 01:20:00,119.295,119.305,119.255,119.275,660000000.0
2009-01-13 01:25:00,119.275,119.33,119.26,119.33,636200000.0
2009-01-13 01:30:00,119.33,119.49,119.305,119.485,1300600000.0
2009-01-13 01:35:00,119.495,119.52,119.42,119.425,1714400000.0
2009-01-13 01:40:00,119.43,119.49,119.425,119.49,1686400000.0
2009-01-13 01:45:00,119.49,119.53,119.405,119.42,1971400000.0
2009-01-13 01:50:00,119.42,119.44,119.34,119.44,1915600000.0
2009-01-13 01:55:00,119.445,119.565,119.405,119.46,1206800000.0
2009-01-13 02:00:00,119.46,119.48,119.39,119.39,703000000.0
2009-01-13 02:05:00,119.39,119.39,119.23,119.275,1309000000.0
2009-01-13 02:10:00,119.275,119.275,119.215,119.255,718800000.0
2009-01-13 02:15:00,119.255,119.28,119.135,119.15,1100800001.0
2009-01-13 02:20:00,119.135,119.155,118.955,119.025,1344200000.0
2009-01-13 02:25:00,119.03,119.235,119.02,119.235,1077800000.0
2009-01-13 02:30:00,119.235,119.315,119.21,119.26,2119800000.0
2009-01-13 02:35:00,119.255,119.28,119.165,119.255,1215000000.0
2009-01-13 02:40:00,119.25,119.3,119.175,119.2,1437800000.0
2009-01-13 02:45:00,119.2,119.2,119.115,119.155,1176600000.0
2009-01-13 02:50:00,119.165,119.235,119.12,119.225,1527600000.0
2009-01-13 02:55:00,119.215,119.255,119.035,119.05,1597800000.0
2009-01-13 03:00:00,119.055,119.215,119.025,119.15,2059600000.0
2009-01-13 03:05:00,119.15,119.15,119.0,119.04,1285599999.0
2009-01-13 03:10:00,119.05,119.125,118.995,119.025,1139200000.0
2009-01-13 03:15:00,119.025,119.085,119.015,119.06,784800000.0
2009-01-13 03:20:00,119.055,119.155,119.05,119.09,824400001.0
2009-01-13 03:25:00,119.09,119.225,119.09,119.215,658800000.0
2009-01-13 03:30:00,119.215,119.24,119.175,119.2,651800000.0
2009-01-13 03:35:00,119.195,119.25,119.195,119.21,742200000.0
2009-01-13 03:40:00,119.205,119.225,119.195,119.225,662800000.0
2009-01-13 03:45:00,119.22,119.265,119.21,119.235,946200000.0
2009-01-13 03:50:00,119.245,119.265,119.17,119.19,1214400000.0
2009-01-13 03:55:00,119.18,119.215,119.125,119.17,1264400000.0
2009-01-13 04:00:00,119.165,119.195,119.13,119.16,1186600000.0
2009-01-13 04:05:00,119.155,119.165,119.085,119.105,982800000.0
2009-01-13 04:10:00,119.105,119.105,119.05,119.08,721000000.0
2009-01-13 04:15:00,119.08,119.2,119.075,119.19,683000000.0
2009-01-13 04:20:00,119.185,119.285,119.165,119.225,975200000.0
2009-01-13 04:25:00,119.225,119.225,119.15,119.16,847800000.0
2009-01-13 04:30:00,119.16,119.16,119.105,119.125,616600000.0
2009-01-13 04:35:00,119.125,119.155,119.1,119.105,973000000.0
2009-01-13 04:40:00,119.115,119.145,119.105,119.12,683199999.0
2009-01-13 04:45:00,119.12,119.12,119.055,119.11,673000000.0
2009-01-13 04:50:00,119.115,119.185,119.105,119.18,549600000.0
2009-01-13 04:55:00,119.18,119.2,119.14,119.2,889600000.0
2009-01-13 05:00:00,119.17,119.185,119.14,119.175,449800000.0
2009-01-13 05:05:00,119.175,119.205,119.17,119.17,473199999.0
2009-01-13 05:10:00,119.165,119.26,119.155,119.195,1067800000.0
2009-01-13 05:15:00,119.205,119.21,119.15,119.15,1119400000.0
2009-01-13 05:20:00,119.15,119.21,119.15,119.2,744400000.0
2009-01-13 05:25:00,119.2,119.25,119.2,119.225,617400000.0
2009-01-13 05:30:00,119.225,119.265,119.22,119.25,1421400000.0
2009-01-13 05:35:00,119.25,119.255,119.23,119.25,491400000.0
2009-01-13 05:40:00,119.245,119.265,119.2,119.23,1841799999.0
2009-01-13 05:45:00,119.22,119.285,119.22,119.28,2094800000.0
2009-01-13 05:50:00,119.28,119.28,119.245,119.25,2773600000.0
2009-01-13 05:55:00,119.25,119.25,119.14,119.205,2267400000.0
2009-01-13 06:00:00,119.21,119.21,119.15,119.165,941799999.0
2009-01-13 06:05:00,119.165,119.165,119.025,119.035,1547600001.0
2009-01-13 06:10:00,119.045,119.045,118.98,119.025,1446000000.0
2009-01-13 06:15:00,119.035,119.11,119.01,119.07,864600000.0
2009-01-13 06:20:00,119.08,119.11,119.03,119.085,681199999.0
2009-01-13 06:25:00,119.08,119.1,119.005,119.065,1176799999.0
2009-01-13 06:30:00,119.06,119.06,118.92,118.93,1364400000.0
2009-01-13 06:35:00,118.93,118.94,118.775,118.83,1977400000.0
2009-01-13 06:40:00,118.825,118.87,118.78,118.87,1546599999.0
2009-01-13 06:45:00,118.87,118.98,118.85,118.925,1642600000.0
2009-01-13 06:50:00,118.925,118.95,118.89,118.935,1728800000.0
2009-01-13 06:55:00,118.935,119.035,118.925,119.005,1054200000.0
2009-01-13 07:00:00,119.0,119.015,118.89,118.9,1853200001.0
2009-01-13 07:05:00,118.905,118.955,118.875,118.925,1999800000.0
2009-01-13 07:10:00,118.925,118.94,118.9,118.93,841999999.0
2009-01-13 07:15:00,118.93,118.93,118.86,118.875,839800000.0
2009-01-13 07:20:00,118.87,118.95,118.87,118.935,877200000.0
2009-01-13 07:25:00,118.93,118.98,118.91,118.95,739600000.0
2009-01-13 07:30:00,118.94,118.96,118.91,118.95,647600000.0
2009-01-13 07:35:00,118.95,118.99,118.87,118.9,664600000.0
2009-01-13 07:40:00,118.9,118.93,118.59,118.69,1907200000.0
2009-01-13 07:45:00,118.69,118.81,118.59,118.725,2415400001.0
2009-01-13 07:50:00,118.725,118.765,118.355,118.37,3048900002.0
2009-01-13 07:55:00,118.365,118.445,118.255,118.435,3829200002.0
2009-01-13 08:00:00,118.435,118.53,118.42,118.455,3807400000.0
2009-01-13 08:05:00,118.455,118.54,118.395,118.425,2891599998.0
2009-01-13 08:10:00,118.42,118.58,118.415,118.57,2471600001.0
2009-01-13 08:15:00,118.57,118.575,118.455,118.47,2967599999.0
2009-01-13 08:20:00,118.465,118.58,118.455,118.525,3009999999.0
2009-01-13 08:25:00,118.525,118.55,118.47,118.48,1504400000.0
2009-01-13 08:30:00,118.48,118.59,118.47,118.525,2169599998.0
2009-01-13 08:35:00,118.52,118.535,118.425,118.51,1301000000.0
2009-01-13 08:40:00,118.51,118.55,118.44,118.515,1447400000.0
2009-01-13 08:45:00,118.51,118.6,118.485,118.6,1095399999.0
2009-01-13 08:50:00,118.595,118.685,118.505,118.68,1599800000.0
2009-01-13 08:55:00,118.68,118.68,118.375,118.4,1818799997.0
2009-01-13 09:00:00,118.405,118.455,118.16,118.29,2913200000.0
2009-01-13 09:05:00,118.28,118.28,118.045,118.13,2128200000.0
2009-01-13 09:10:00,118.135,118.3,118.115,118.245,2099800005.0
2009-01-13 09:15:00,118.24,118.295,118.12,118.275,3047799998.0
2009-01-13 09:20:00,118.285,118.3,118.125,118.125,2203800000.0
2009-01-13 09:25:00,118.13,118.165,117.915,117.92,3413400000.0
2009-01-13 09:30:00,117.935,117.95,117.695,117.92,3319200002.0
2009-01-13 09:35:00,117.935,118.255,117.855,118.255,3090400001.0
2009-01-13 09:40:00,118.25,118.42,118.19,118.23,2610599999.0
2009-01-13 09:45:00,118.23,118.265,118.105,118.23,1871999999.0
2009-01-13 09:50:00,118.23,118.24,118.12,118.18,2012600000.0
2009-01-13 09:55:00,118.185,118.475,118.16,118.46,2777800000.0
2009-01-13 10:00:00,118.46,118.475,118.33,118.45,2999700001.0
2009-01-13 10:05:00,118.45,118.65,118.38,118.52,2554400000.0
2009-01-13 10:10:00,118.52,118.54,118.37,118.415,1965399999.0
2009-01-13 10:15:00,118.41,118.49,118.335,118.335,2262000001.0
2009-01-13 10:20:00,118.335,118.405,118.235,118.335,2502600001.0
2009-01-13 10:25:00,118.335,118.345,118.055,118.1,2232000000.0
2009-01-13 10:30:00,118.115,118.135,117.95,117.995,2550800002.0
2009-01-13 10:35:00,117.995,118.045,117.905,117.91,2846600004.0
2009-01-13 10:40:00,117.905,117.98,117.875,117.945,2303600002.0
2009-01-13 10:45:00,117.945,117.965,117.75,117.78,2388799998.0
2009-01-13 10:50:00,117.78,117.855,117.735,117.775,2860099999.0
2009-01-13 10:55:00,117.775,117.965,117.705,117.95,2999599999.0
2009-01-13 11:00:00,117.95,118.13,117.885,117.935,3492200000.0
2009-01-13 11:05:00,117.925,117.925,117.77,117.825,2374400000.0
2009-01-13 11:10:00,117.82,118.065,117.815,117.955,3268399999.0
2009-01-13 11:15:00,117.965,117.985,117.81,117.88,2316000000.0
2009-01-13 11:20:00,117.88,117.965,117.87,117.93,1671600001.0
2009-01-13 11:25:00,117.93,118.015,117.905,117.935,2244400000.0
2009-01-13 11:30:00,117.94,117.94,117.75,117.765,2303200000.0
2009-01-13 11:35:00,117.765,118.095,117.765,118.07,2930500002.0
2009-01-13 11:40:00,118.075,118.33,117.99,118.265,2593999999.0
2009-01-13 11:45:00,118.285,118.365,118.18,118.205,2745700000.0
2009-01-13 11:50:00,118.2,118.275,118.175,118.215,2355600002.0
2009-01-13 11:55:00,118.215,118.315,118.175,118.255,2667000000.0
2009-01-13 12:00:00,118.255,118.33,118.12,118.315,2664000000.0
2009-01-13 12:05:00,118.31,118.425,118.3,118.35,2912700001.0
2009-01-13 12:10:00,118.35,118.35,118.23,118.285,2121200000.0
2009-01-13 12:15:00,118.285,118.33,118.22,118.25,2177599999.0
2009-01-13 12:20:00,118.26,118.325,118.225,118.28,2469800002.0
2009-01-13 12:25:00,118.28,118.435,118.2,118.4,2658399999.0
2009-01-13 12:30:00,118.4,118.59,118.37,118.585,3154799998.0
2009-01-13 12:35:00,118.595,118.765,118.56,118.75,2530600001.0
2009-01-13 12:40:00,118.75,118.835,118.725,118.745,2364700001.0
2009-01-13 12:45:00,118.75,118.765,118.425,118.435,2647100001.0
2009-01-13 12:50:00,118.42,118.47,118.375,118.46,1637999998.0
2009-01-13 12:55:00,118.46,118.54,118.42,118.53,1521799999.0
2009-01-13 13:00:00,118.53,118.69,118.5,118.69,2042400000.0
2009-01-13 13:05:00,118.69,118.69,118.525,118.555,2984800000.0
2009-01-13 13:10:00,118.55,118.585,118.445,118.49,2499600000.0
2009-01-13 13:15:00,118.49,118.55,118.395,118.41,2150600000.0
2009-01-13 13:20:00,118.41,118.455,118.34,118.395,2372000000.0
2009-01-13 13:25:00,118.405,118.52,118.385,118.52,1969200001.0
2009-01-13 13:30:00,118.515,118.65,118.515,118.515,2383600001.0
2009-01-13 13:35:00,118.51,118.625,118.495,118.595,1631000001.0
2009-01-13 13:40:00,118.595,118.695,118.595,118.625,1430000001.0
2009-01-13 13:45:00,118.62,118.675,118.575,118.63,1867200001.0
2009-01-13 13:50:00,118.63,118.66,118.565,118.58,2373600002.0
2009-01-13 13:55:00,118.58,118.705,118.56,118.67,2385400000.0
2009-01-13 14:00:00,118.67,118.795,118.545,118.765,2588999998.0
2009-01-13 14:05:00,118.765,118.78,118.61,118.66,2490899997.0
2009-01-13 14:10:00,118.67,118.715,118.615,118.685,2510000001.0
2009-01-13 14:15:00,118.685,118.695,118.585,118.615,2386000001.0
2009-01-13 14:20:00,118.615,118.625,118.5,118.54,1773400000.0
2009-01-13 14:25:00,118.54,118.62,118.5,118.51,2210600000.0
2009-01-13 14:30:00,118.505,118.505,118.16,118.2,2886800000.0
2009-01-13 14:35:00,118.19,118.39,118.19,118.39,2443399999.0
2009-01-13 14:40:00,118.39,118.565,118.39,118.48,2718800001.0
2009-01-13 14:45:00,118.48,118.775,118.415,118.685,3157599998.0
2009-01-13 14:50:00,118.69,118.69,118.61,118.62,2183000000.0
2009-01-13 14:55:00,118.625,118.635,118.475,118.52,3120899999.0
2009-01-13 15:00:00,118.53,118.665,118.47,118.625,2120700000.0
2009-01-13 15:05:00,118.63,118.71,118.62,118.625,2756400000.0
2009-01-13 15:10:00,118.625,118.695,118.48,118.54,2389800000.0
2009-01-13 15:15:00,118.535,118.565,118.295,118.39,3032000001.0
2009-01-13 15:20:00,118.39,118.495,118.31,118.48,2308800001.0
2009-01-13 15:25:00,118.48,118.575,118.4,118.48,2977400001.0
2009-01-13 15:30:00,118.495,118.755,118.41,118.735,4729800001.0
2009-01-13 15:35:00,118.74,119.09,118.725,118.95,4361599997.0
2009-01-13 15:40:00,118.955,119.14,118.575,118.725,3581200001.0
2009-01-13 15:45:00,118.72,118.825,118.595,118.69,3160800000.0
2009-01-13 15:50:00,118.695,118.75,118.45,118.555,3182199999.0
2009-01-13 15:55:00,118.55,118.585,118.43,118.48,2476000001.0
2009-01-13 16:00:00,118.48,118.55,118.395,118.545,2432599999.0
2009-01-13 16:05:00,118.55,118.6,118.455,118.52,3019800000.0
2009-01-13 16:10:00,118.525,118.58,118.39,118.495,2455199999.0
2009-01-13 16:15:00,118.495,118.55,118.435,118.495,1795600001.0
2009-01-13 16:20:00,118.495,118.5,118.38,118.405,2150600000.0
2009-01-13 16:25:00,118.405,118.465,118.3,118.455,3389400000.0
2009-01-13 16:30:00,118.455,118.5,118.38,118.415,3346000000.0
2009-01-13 16:35:00,118.41,118.51,118.38,118.44,3554200000.0
2009-01-13 16:40:00,118.445,118.575,118.33,118.57,3987200012.0
2009-01-13 16:45:00,118.58,118.89,118.53,118.75,2484200000.0
2009-01-13 16:50:00,118.74,118.91,118.695,118.79,4009300000.0
2009-01-13 16:55:00,118.795,118.91,118.705,118.73,3064500000.0
2009-01-13 17:00:00,118.73,118.77,118.575,118.63,2769600001.0
2009-01-13 17:05:00,118.63,118.825,118.63,118.685,2596600000.0
2009-01-13 17:10:00,118.685,118.825,118.65,118.795,3521899999.0
2009-01-13 17:15:00,118.81,118.91,118.71,118.72,3542200000.0
2009-01-13 17:20:00,118.72,118.72,118.49,118.495,2675200001.0
2009-01-13 17:25:00,118.48,118.58,118.465,118.53,2526400001.0
2009-01-13 17:30:00,118.525,118.58,118.455,118.52,3364199999.0
2009-01-13 17:35:00,118.525,118.55,118.375,118.42,3035600001.0
2009-01-13 17:40:00,118.41,118.425,118.2,118.26,3269800001.0
2009-01-13 17:45:00,118.26,118.29,118.09,118.225,3054399998.0
2009-01-13 17:50:00,118.215,118.215,118.09,118.185,2413199998.0
2009-01-13 17:55:00,118.185,118.2,117.96,118.005,3263599997.0
2009-01-13 18:00:00,117.995,118.26,117.995,118.175,2245799998.0
2009-01-13 18:05:00,118.175,118.42,118.135,118.405,2844999999.0
2009-01-13 18:10:00,118.405,118.42,118.17,118.27,2160800000.0
2009-01-13 18:15:00,118.27,118.31,118.21,118.26,3141200003.0
2009-01-13 18:20:00,118.27,118.275,118.12,118.16,2804600000.0
2009-01-13 18:25:00,118.16,118.375,118.16,118.365,2691799999.0
2009-01-13 18:30:00,118.375,118.56,118.33,118.44,2489400001.0
2009-01-13 18:35:00,118.44,118.59,118.44,118.515,2789090000.0
2009-01-13 18:40:00,118.515,118.58,118.48,118.515,2645200001.0
2009-01-13 18:45:00,118.52,118.52,118.35,118.385,2476200000.0
2009-01-13 18:50:00,118.385,118.43,118.295,118.305,1606800000.0
2009-01-13 18:55:00,118.29,118.355,118.18,118.295,3733800000.0
2009-01-13 19:00:00,118.26,118.38,118.17,118.25,3241800001.0
2009-01-13 19:05:00,118.245,118.28,118.14,118.145,2181600000.0
2009-01-13 19:10:00,118.135,118.135,117.97,118.06,3171399999.0
2009-01-13 19:15:00,118.055,118.07,117.975,118.01,2947600000.0
2009-01-13 19:20:00,118.015,118.22,118.005,118.15,2216000000.0
2009-01-13 19:25:00,118.145,118.21,118.145,118.185,1945199999.0
2009-01-13 19:30:00,118.185,118.275,118.17,118.275,2421400000.0
2009-01-13 19:35:00,118.275,118.285,118.165,118.23,1930400000.0
2009-01-13 19:40:00,118.23,118.27,118.19,118.23,1947399995.0
2009-01-13 19:45:00,118.235,118.31,118.205,118.275,1757400000.0
2009-01-13 19:50:00,118.26,118.3,118.2,118.24,1406400000.0
2009-01-13 19:55:00,118.24,118.255,118.16,118.175,1485999999.0
2009-01-13 20:00:00,118.17,118.195,118.045,118.12,1489099999.0
2009-01-13 20:05:00,118.13,118.305,118.115,118.135,2056599998.0
2009-01-13 20:10:00,118.14,118.28,118.06,118.23,1730800000.0
2009-01-13 20:15:00,118.23,118.255,118.14,118.14,836000000.0
2009-01-13 20:20:00,118.14,118.14,117.99,118.03,2031200001.0
2009-01-13 20:25:00,118.03,118.06,117.9,117.955,1348200000.0
2009-01-13 20:30:00,117.955,118.025,117.92,117.98,2103400000.0
2009-01-13 20:35:00,117.98,118.12,117.97,118.07,2002200000.0
2009-01-13 20:40:00,118.065,118.09,117.685,117.725,2603799999.0
2009-01-13 20:45:00,117.725,117.825,117.515,117.56,3358400000.0
2009-01-13 20:50:00,117.565,117.665,117.44,117.48,2456000000.0
2009-01-13 20:55:00,117.475,117.54,117.26,117.26,2509400000.0
2009-01-13 21:00:00,117.215,117.26,117.155,117.19,2395600001.0
2009-01-13 21:05:00,117.19,117.53,117.155,117.36,3260199998.0
2009-01-13 21:10:00,117.365,117.45,117.34,117.355,2482800000.0
2009-01-13 21:15:00,117.355,117.42,117.305,117.37,2721200000.0
2009-01-13 21:20:00,117.37,117.41,117.31,117.325,2405600000.0
2009-01-13 21:25:00,117.32,117.385,117.26,117.265,3458400000.0
2009-01-13 21:30:00,117.265,117.515,117.23,117.48,2993799999.0
2009-01-13 21:35:00,117.48,117.535,117.43,117.535,2668199999.0
2009-01-13 21:40:00,117.535,117.59,117.33,117.48,2895000001.0
2009-01-13 21:45:00,117.475,117.685,117.43,117.585,3964599998.0
2009-01-13 21:50:00,117.58,117.58,117.455,117.455,2134800000.0
2009-01-13 21:55:00,117.455,117.575,117.42,117.42,2010000000.0
2009-01-13 22:00:00,117.42,117.445,117.33,117.39,1217000000.0
2009-01-13 22:05:00,117.385,117.385,117.265,117.275,1345000000.0
2009-01-13 22:10:00,117.295,117.295,117.18,117.23,1434400000.0
2009-01-13 22:15:00,117.225,117.225,117.12,117.135,1610800000.0
2009-01-13 22:20:00,117.14,117.295,117.13,117.29,1556400000.0
2009-01-13 22:25:00,117.275,117.36,117.24,117.36,2036400000.0
2009-01-13 22:30:00,117.375,117.405,117.27,117.375,2427200000.0
2009-01-13 22:35:00,117.385,117.59,117.375,117.575,2343600000.0
2009-01-13 22:40:00,117.575,117.65,117.56,117.58,2163600000.0
2009-01-13 22:45:00,117.58,117.64,117.495,117.62,1846200000.0
2009-01-13 22:50:00,117.625,117.65,117.575,117.605,1655800000.0
2009-01-13 22:55:00,117.605,117.61,117.46,117.52,1526200000.0
2009-01-13 23:00:00,117.515,117.61,117.505,117.605,518600000.0
2009-01-13 23:05:00,117.605,117.62,117.555,117.565,508800000.0
2009-01-13 23:10:00,117.58,117.635,117.565,117.62,462200000.0
2009-01-13 23:15:00,117.625,117.635,117.615,117.63,163200000.0
2009-01-13 23:20:00,117.63,117.665,117.6,117.625,907400000.0
2009-01-13 23:25:00,117.63,117.725,117.62,117.72,718200000.0
2009-01-13 23:30:00,117.72,117.905,117.715,117.9,1686999999.0
2009-01-13 23:35:00,117.895,117.905,117.775,117.775,2047199996.0
2009-01-13 23:40:00,117.775,117.8,117.73,117.785,1320800000.0
2009-01-13 23:45:00,117.78,117.95,117.775,117.95,1272200000.0
2009-01-13 23:50:00,117.945,117.95,117.885,117.93,1546000000.0
2009-01-13 23:55:00,117.93,117.935,117.8,117.8,1542400000.0
2009-01-14 00:00:00,117.805,117.845,117.735,117.83,815200000.0
2009-01-14 00:05:00,117.825,117.87,117.76,117.86,937600000.0
2009-01-14 00:10:00,117.85,117.85,117.8,117.81,383200000.0
2009-01-14 00:15:00,117.815,117.815,117.77,117.795,399799999.0
2009-01-14 00:20:00,117.795,117.81,117.74,117.795,539200000.0
2009-01-14 00:25:00,117.79,117.795,117.715,117.725,596800000.0
2009-01-14 00:30:00,117.725,117.77,117.705,117.76,666000000.0
2009-01-14 00:35:00,117.765,117.79,117.72,117.735,461600000.0
2009-01-14 00:40:00,117.73,117.79,117.72,117.745,302400000.0
2009-01-14 00:45:00,117.705,117.795,117.7,117.75,505400000.0
2009-01-14 00:50:00,117.75,117.805,117.7,117.775,789799999.0
2009-01-14 00:55:00,117.78,117.805,117.76,117.78,332800000.0
2009-01-14 01:00:00,117.78,117.8,117.745,117.78,314000000.0
2009-01-14 01:05:00,117.78,117.84,117.755,117.83,481400001.0
2009-01-14 01:10:00,117.83,117.83,117.755,117.825,880100000.0
2009-01-14 01:15:00,117.815,117.85,117.795,117.825,630000000.0
2009-01-14 01:20:00,117.83,117.855,117.765,117.84,1108199999.0
2009-01-14 01:25:00,117.85,117.885,117.79,117.86,901800000.0
2009-01-14 01:30:00,117.86,117.86,117.755,117.765,812200000.0
2009-01-14 01:35:00,117.785,117.82,117.695,117.765,710200000.0
2009-01-14 01:40:00,117.765,117.805,117.69,117.795,1241600000.0
2009-01-14 01:45:00,117.81,117.825,117.78,117.81,755000000.0
2009-01-14 01:50:00,117.81,117.825,117.785,117.825,443600000.0
2009-01-14 01:55:00,117.825,117.99,117.825,117.955,943000000.0
2009-01-14 02:00:00,117.96,118.05,117.955,117.975,894000000.0
2009-01-14 02:05:00,117.98,118.075,117.98,118.03,927200001.0
2009-01-14 02:10:00,118.02,118.07,117.99,118.045,613000000.0
2009-01-14 02:15:00,118.03,118.05,117.99,118.02,691199999.0
2009-01-14 02:20:00,118.015,118.06,117.985,117.99,895199999.0
2009-01-14 02:25:00,117.99,118.06,117.98,118.045,893200000.0
2009-01-14 02:30:00,118.05,118.055,117.93,117.96,824200000.0
2009-01-14 02:35:00,117.96,117.98,117.92,117.95,686800000.0
2009-01-14 02:40:00,117.935,117.95,117.82,117.905,646400000.0
2009-01-14 02:45:00,117.91,117.965,117.9,117.925,367800000.0
2009-01-14 02:50:00,117.935,118.02,117.935,117.955,585200000.0
2009-01-14 02:55:00,117.955,118.05,117.935,118.03,638200000.0
2009-01-14 03:00:00,118.035,118.295,118.03,118.285,669999999.0
2009-01-14 03:05:00,118.285,118.555,118.285,118.415,2566800002.0
2009-01-14 03:10:00,118.415,118.45,118.32,118.45,1088200000.0
2009-01-14 03:15:00,118.45,118.62,118.405,118.44,1476800000.0
2009-01-14 03:20:00,118.43,118.69,118.42,118.69,1200799998.0
2009-01-14 03:25:00,118.685,118.705,118.615,118.65,1441300000.0
2009-01-14 03:30:00,118.65,118.72,118.615,118.67,1277599999.0
2009-01-14 03:35:00,118.665,118.665,118.52,118.53,778000000.0
2009-01-14 03:40:00,118.49,118.52,118.445,118.5,913600000.0
2009-01-14 03:45:00,118.5,118.545,118.425,118.48,923800000.0
2009-01-14 03:50:00,118.475,118.65,118.475,118.635,1128799998.0
2009-01-14 03:55:00,118.635,118.65,118.515,118.52,627400000.0
2009-01-14 04:00:00,118.52,118.595,118.455,118.49,1487000000.0
2009-01-14 04:05:00,118.475,118.55,118.475,118.52,776400000.0
2009-01-14 04:10:00,118.515,118.57,118.46,118.57,948000000.0
2009-01-14 04:15:00,118.565,118.595,118.56,118.59,229000000.0
2009-01-14 04:20:00,118.585,118.6,118.55,118.575,590999999.0
2009-01-14 04:25:00,118.565,118.605,118.565,118.585,420600000.0
2009-01-14 04:30:00,118.585,118.585,118.495,118.57,562799999.0
2009-01-14 04:35:00,118.575,118.575,118.51,118.525,794800000.0
2009-01-14 04:40:00,118.53,118.55,118.48,118.52,280000000.0
2009-01-14 04:45:00,118.52,118.595,118.52,118.595,248800000.0
2009-01-14 04:50:00,118.595,118.645,118.58,118.59,511400000.0
2009-01-14 04:55:00,118.59,118.795,118.58,118.785,587000000.0
2009-01-14 05:00:00,118.78,118.83,118.765,118.765,980200000.0
2009-01-14 05:05:00,118.765,118.785,118.74,118.755,809800000.0
2009-01-14 05:10:00,118.75,118.82,118.745,118.815,1026199999.0
2009-01-14 05:15:00,118.81,118.885,118.785,118.815,614200000.0
2009-01-14 05:20:00,118.81,118.875,118.8,118.81,741800000.0
2009-01-14 05:25:00,118.82,118.83,118.75,118.75,634000000.0
2009-01-14 05:30:00,118.755,118.785,118.73,118.75,779000000.0
2009-01-14 05:35:00,118.75,118.765,118.7,118.705,428200000.0
2009-01-14 05:40:00,118.7,118.705,118.615,118.655,688800000.0
2009-01-14 05:45:00,118.66,118.72,118.66,118.67,596199999.0
2009-01-14 05:50:00,118.67,118.675,118.55,118.615,668000002.0
2009-01-14 05:55:00,118.615,118.625,118.55,118.59,633600000.0
2009-01-14 06:00:00,118.59,118.65,118.58,118.63,1200799998.0
2009-01-14 06:05:00,118.625,118.685,118.6,118.68,1733000001.0
2009-01-14 06:10:00,118.69,118.695,118.64,118.67,644000000.0
2009-01-14 06:15:00,118.67,118.67,118.53,118.595,745200000.0
2009-01-14 06:20:00,118.605,118.705,118.595,118.65,553000000.0
2009-01-14 06:25:00,118.65,118.655,118.615,118.63,766000000.0
2009-01-14 06:30:00,118.625,118.645,118.57,118.57,1087600000.0
2009-01-14 06:35:00,118.57,118.63,118.565,118.58,776600000.0
2009-01-14 06:40:00,118.58,118.635,118.58,118.62,1289400000.0
2009-01-14 06:45:00,118.62,118.65,118.59,118.63,893200000.0
2009-01-14 06:50:00,118.63,118.63,118.575,118.605,481700000.0
2009-01-14 06:55:00,118.6,118.645,118.6,118.635,406400000.0
2009-01-14 07:00:00,118.635,118.765,118.635,118.74,1804400000.0
2009-01-14 07:05:00,118.73,118.85,118.725,118.825,1722800000.0
2009-01-14 07:10:00,118.825,119.065,118.825,118.98,2202900001.0
2009-01-14 07:15:00,118.99,119.045,118.925,118.93,2485800003.0
2009-01-14 07:20:00,118.93,119.05,118.93,119.02,2296199999.0
2009-01-14 07:25:00,119.015,119.07,118.995,119.065,1805999998.0
2009-01-14 07:30:00,119.065,119.24,119.03,119.24,1508799999.0
2009-01-14 07:35:00,119.24,119.32,119.17,119.195,2402900000.0
2009-01-14 07:40:00,119.205,119.26,119.06,119.12,1128300000.0
2009-01-14 07:45:00,119.12,119.205,119.08,119.19,1508000000.0
2009-01-14 07:50:00,119.18,119.22,119.135,119.22,839200000.0
2009-01-14 07:55:00,119.225,119.38,119.225,119.24,2956599996.0
2009-01-14 08:00:00,119.23,119.455,119.23,119.45,3376599999.0
2009-01-14 08:05:00,119.45,119.48,119.33,119.435,2580999994.0
2009-01-14 08:10:00,119.435,119.485,119.41,119.45,2045599992.0
2009-01-14 08:15:00,119.45,119.455,119.335,119.37,1282799999.0
2009-01-14 08:20:00,119.36,119.365,119.255,119.265,1716999999.0
2009-01-14 08:25:00,119.27,119.285,119.17,119.24,1164199999.0
2009-01-14 08:30:00,119.24,119.25,119.175,119.21,839800000.0
2009-01-14 08:35:00,119.21,119.23,119.085,119.14,1146500000.0
2009-01-14 08:40:00,119.145,119.145,118.99,119.03,1244799999.0
2009-01-14 08:45:00,119.04,119.2,119.035,119.2,1504600000.0
2009-01-14 08:50:00,119.19,119.32,119.17,119.235,2695599996.0
2009-01-14 08:55:00,119.235,119.275,119.205,119.265,1408800000.0
2009-01-14 09:00:00,119.265,119.28,119.165,119.195,1940399992.0
2009-01-14 09:05:00,119.19,119.265,119.18,119.21,1661599998.0
2009-01-14 09:10:00,119.21,119.23,119.14,119.195,1831599995.0
2009-01-14 09:15:00,119.195,119.215,118.915,118.985,2554199995.0
2009-01-14 09:20:00,118.985,119.22,118.975,119.175,2471800001.0
2009-01-14 09:25:00,119.17,119.175,118.99,119.02,3023199996.0
2009-01-14 09:30:00,119.02,119.205,119.015,119.17,2662200000.0
2009-01-14 09:35:00,119.17,119.2,119.12,119.18,1556399998.0
2009-01-14 09:40:00,119.18,119.27,119.15,119.23,1857599997.0
2009-01-14 09:45:00,119.23,119.615,119.205,119.59,3666999997.0
2009-01-14 09:50:00,119.61,119.675,119.465,119.52,2845200001.0
2009-01-14 09:55:00,119.525,119.63,119.47,119.5,2431399997.0
2009-01-14 10:00:00,119.5,119.515,119.255,119.305,2717600001.0
2009-01-14 10:05:00,119.305,119.405,119.295,119.405,1821599998.0
2009-01-14 10:10:00,119.405,119.655,119.375,119.62,2773999999.0
2009-01-14 10:15:00,119.61,119.675,119.52,119.525,3533199996.0
2009-01-14 10:20:00,119.525,119.65,119.475,119.62,3578599995.0
2009-01-14 10:25:00,119.61,119.735,119.47,119.485,2867999997.0
2009-01-14 10:30:00,119.495,119.6,119.43,119.485,2458800002.0
2009-01-14 10:35:00,119.485,119.485,119.03,119.06,3154399998.0
2009-01-14 10:40:00,119.06,119.06,118.525,118.615,3311599996.0
2009-01-14 10:45:00,118.615,118.625,118.35,118.48,2554599999.0
2009-01-14 10:50:00,118.48,118.65,118.48,118.635,2342000000.0
2009-01-14 10:55:00,118.63,118.69,118.59,118.6,2771000002.0
2009-01-14 11:00:00,118.595,118.595,118.255,118.365,3194300000.0
2009-01-14 11:05:00,118.37,118.415,118.19,118.27,4100400003.0
2009-01-14 11:10:00,118.275,118.41,118.215,118.345,2757200000.0
2009-01-14 11:15:00,118.34,118.405,118.3,118.325,3052600002.0
2009-01-14 11:20:00,118.33,118.555,118.275,118.55,2667200000.0
2009-01-14 11:25:00,118.55,118.565,118.5,118.5,1787600002.0
2009-01-14 11:30:00,118.505,118.515,118.16,118.37,2953200002.0
2009-01-14 11:35:00,118.37,118.425,118.12,118.315,3487400001.0
2009-01-14 11:40:00,118.325,118.64,118.295,118.345,3231199999.0
2009-01-14 11:45:00,118.335,118.455,118.27,118.375,2542200000.0
2009-01-14 11:50:00,118.375,118.375,117.93,117.935,3458199998.0
2009-01-14 11:55:00,117.935,118.15,117.935,117.955,2868200000.0
2009-01-14 12:00:00,117.955,118.265,117.955,118.21,3473800002.0
2009-01-14 12:05:00,118.215,118.295,118.11,118.125,3060599999.0
2009-01-14 12:10:00,118.125,118.18,118.075,118.14,2859600000.0
2009-01-14 12:15:00,118.15,118.305,118.14,118.245,3151400000.0
2009-01-14 12:20:00,118.235,118.31,118.23,118.28,2289800001.0
2009-01-14 12:25:00,118.275,118.34,118.26,118.315,1505200001.0
2009-01-14 12:30:00,118.315,118.53,118.31,118.53,2750000000.0
2009-01-14 12:35:00,118.53,118.555,118.37,118.45,2649400000.0
2009-01-14 12:40:00,118.45,118.57,118.42,118.55,2146499999.0
2009-01-14 12:45:00,118.555,118.575,118.41,118.44,3001599999.0
2009-01-14 12:50:00,118.44,118.545,118.42,118.5,2542000000.0
2009-01-14 12:55:00,118.5,118.68,118.5,118.635,1986000001.0
2009-01-14 13:00:00,118.63,118.69,118.52,118.57,2248200000.0
2009-01-14 13:05:00,118.565,118.6,118.49,118.59,2105000000.0
2009-01-14 13:10:00,118.595,118.605,118.43,118.445,2072600000.0
2009-01-14 13:15:00,118.44,118.495,118.415,118.43,1570200000.0
2009-01-14 13:20:00,118.43,118.45,118.355,118.445,2257000000.0
2009-01-14 13:25:00,118.43,118.43,118.3,118.355,2014000000.0
2009-01-14 13:30:00,118.36,118.405,118.27,118.305,2713200001.0
2009-01-14 13:35:00,118.3,118.36,118.27,118.335,2558800002.0
2009-01-14 13:40:00,118.34,118.34,118.21,118.235,1982800000.0
2009-01-14 13:45:00,118.235,118.325,118.23,118.26,2262199998.0
2009-01-14 13:50:00,118.26,118.29,118.2,118.265,1306200001.0
2009-01-14 13:55:00,118.255,118.33,118.185,118.205,2300100000.0
2009-01-14 14:00:00,118.22,118.34,118.22,118.275,1702200000.0
2009-01-14 14:05:00,118.275,118.37,118.27,118.37,2097800001.0
2009-01-14 14:10:00,118.375,118.42,118.25,118.29,1271400001.0
2009-01-14 14:15:00,118.28,118.335,118.19,118.235,1997900000.0
2009-01-14 14:20:00,118.24,118.315,118.22,118.315,1756600000.0
2009-01-14 14:25:00,118.315,118.38,118.235,118.29,2252800000.0
2009-01-14 14:30:00,118.29,118.38,118.245,118.34,3006999998.0
2009-01-14 14:35:00,118.34,118.36,118.28,118.29,2627000000.0
2009-01-14 14:40:00,118.29,118.325,118.24,118.24,2472600003.0
2009-01-14 14:45:00,118.24,118.265,118.11,118.11,2133799999.0
2009-01-14 14:50:00,118.105,118.175,118.07,118.13,2116400000.0
2009-01-14 14:55:00,118.13,118.18,117.9,117.97,2768000001.0
2009-01-14 15:00:00,117.97,118.0,117.915,117.955,2465000001.0
2009-01-14 15:05:00,117.95,117.99,117.855,117.885,2368900001.0
2009-01-14 15:10:00,117.875,117.905,117.63,117.645,2553100000.0
2009-01-14 15:15:00,117.645,117.74,117.475,117.62,2697200000.0
2009-01-14 15:20:00,117.625,117.735,117.57,117.71,2776299999.0
2009-01-14 15:25:00,117.71,117.725,117.595,117.63,2353000001.0
2009-01-14 15:30:00,117.63,117.67,117.435,117.445,2232099999.0
2009-01-14 15:35:00,117.46,117.485,117.015,117.05,2113900003.0
2009-01-14 15:40:00,117.06,117.185,116.925,117.15,2072000002.0
2009-01-14 15:45:00,117.15,117.22,116.91,116.93,1941200000.0
2009-01-14 15:50:00,116.945,117.0,116.84,116.945,1735600000.0
2009-01-14 15:55:00,116.945,116.98,116.72,116.805,1870799999.0
2009-01-14 16:00:00,116.805,117.025,116.71,116.91,1990600000.0
2009-01-14 16:05:00,116.905,116.93,116.83,116.87,2468000003.0
2009-01-14 16:10:00,116.86,116.96,116.835,116.86,2233200000.0
2009-01-14 16:15:00,116.86,116.875,116.68,116.705,2058600002.0
2009-01-14 16:20:00,116.715,116.78,116.55,116.755,1840400000.0
2009-01-14 16:25:00,116.755,116.87,116.66,116.87,2624199998.0
2009-01-14 16:30:00,116.865,116.905,116.805,116.825,2655800002.0
2009-01-14 16:35:00,116.825,116.965,116.825,116.89,2620400000.0
2009-01-14 16:40:00,116.9,116.995,116.855,116.89,2710000000.0
2009-01-14 16:45:00,116.89,116.905,116.71,116.76,2170400000.0
2009-01-14 16:50:00,116.765,116.83,116.7,116.745,2100200000.0
2009-01-14 16:55:00,116.74,116.91,116.67,116.715,2913999998.0
2009-01-14 17:00:00,116.72,117.08,116.675,117.08,2924000002.0
2009-01-14 17:05:00,117.075,117.18,117.01,117.11,3370399998.0
2009-01-14 17:10:00,117.115,117.155,116.95,116.95,2929400001.0
2009-01-14 17:15:00,116.95,116.96,116.825,116.925,2953600000.0
2009-01-14 17:20:00,116.93,117.06,116.9,117.02,2492400000.0
2009-01-14 17:25:00,117.025,117.05,116.92,116.99,1911000000.0
2009-01-14 17:30:00,116.98,116.98,116.835,116.87,1833200001.0
2009-01-14 17:35:00,116.87,116.96,116.685,116.96,2636199999.0
2009-01-14 17:40:00,116.95,116.95,116.645,116.66,2984400001.0
2009-01-14 17:45:00,116.66,116.94,116.66,116.845,1977200000.0
2009-01-14 17:50:00,116.855,116.875,116.75,116.82,2474400000.0
2009-01-14 17:55:00,116.82,117.02,116.815,116.875,2299199999.0
2009-01-14 18:00:00,116.885,117.16,116.875,117.05,2738200001.0
2009-01-14 18:05:00,117.045,117.065,116.835,116.885,1741200000.0
2009-01-14 18:10:00,116.88,116.925,116.735,116.77,2748599999.0
2009-01-14 18:15:00,116.77,116.815,116.665,116.815,2277400001.0
2009-01-14 18:20:00,116.82,116.925,116.78,116.925,2451800000.0
2009-01-14 18:25:00,116.925,116.95,116.74,116.865,2044200001.0
2009-01-14 18:30:00,116.87,117.295,116.87,117.23,2776000001.0
2009-01-14 18:35:00,117.23,117.43,117.21,117.285,2437900000.0
2009-01-14 18:40:00,117.28,117.375,117.26,117.31,2489800000.0
2009-01-14 18:45:00,117.31,117.375,117.24,117.345,2283600000.0
2009-01-14 18:50:00,117.345,117.59,117.325,117.46,1967400001.0
2009-01-14 18:55:00,117.46,117.68,117.42,117.64,2756199999.0
2009-01-14 19:00:00,117.635,117.715,117.535,117.605,2365999999.0
2009-01-14 19:05:00,117.605,117.615,117.505,117.55,1823600001.0
2009-01-14 19:10:00,117.56,117.575,117.445,117.46,1501500000.0
2009-01-14 19:15:00,117.455,117.505,117.415,117.415,1340400000.0
2009-01-14 19:20:00,117.42,117.42,117.255,117.28,2037599999.0
2009-01-14 19:25:00,117.28,117.28,117.195,117.255,1530200000.0
2009-01-14 19:30:00,117.265,117.405,117.265,117.385,1518200000.0
2009-01-14 19:35:00,117.385,117.39,117.16,117.215,1507800000.0
2009-01-14 19:40:00,117.21,117.215,117.045,117.2,1815600000.0
2009-01-14 19:45:00,117.195,117.275,117.06,117.275,1951400000.0
2009-01-14 19:50:00,117.28,117.28,117.2,117.265,1973400000.0
2009-01-14 19:55:00,117.275,117.555,117.275,117.52,2465800000.0
2009-01-14 20:00:00,117.52,117.575,117.445,117.47,1971000000.0
2009-01-14 20:05:00,117.48,117.57,117.46,117.56,1535800000.0
2009-01-14 20:10:00,117.56,117.595,117.455,117.47,2130199998.0
2009-01-14 20:15:00,117.465,117.465,117.35,117.44,1627800000.0
2009-01-14 20:20:00,117.44,117.465,117.295,117.33,2338200000.0
2009-01-14 20:25:00,117.33,117.395,117.295,117.34,1933000000.0
2009-01-14 20:30:00,117.34,117.38,117.305,117.355,1625400000.0
2009-01-14 20:35:00,117.355,117.365,117.195,117.195,2244000001.0
2009-01-14 20:40:00,117.195,117.265,117.085,117.17,2347000000.0
2009-01-14 20:45:00,117.17,117.245,117.14,117.195,1634200000.0
2009-01-14 20:50:00,117.205,117.275,117.1,117.19,1865000000.0
2009-01-14 20:55:00,117.19,117.21,117.11,117.15,1169800000.0
2009-01-14 21:00:00,117.15,117.15,116.955,117.075,2019400000.0
2009-01-14 21:05:00,117.07,117.075,116.96,117.075,2225400000.0
2009-01-14 21:10:00,117.085,117.355,117.075,117.34,2418400000.0
2009-01-14 21:15:00,117.34,117.44,117.3,117.365,2720800000.0
2009-01-14 21:20:00,117.36,117.37,117.25,117.31,1533600000.0
2009-01-14 21:25:00,117.31,117.43,117.295,117.41,1748400000.0
2009-01-14 21:30:00,117.405,117.61,117.395,117.56,2748000000.0
2009-01-14 21:35:00,117.56,117.58,117.395,117.4,2202600000.0
2009-01-14 21:40:00,117.415,117.48,117.345,117.47,2194399999.0
2009-01-14 21:45:00,117.47,117.475,117.285,117.285,1756200000.0
2009-01-14 21:50:00,117.29,117.325,117.23,117.25,1738800000.0
2009-01-14 21:55:00,117.25,117.325,117.25,117.29,1439999999.0
2009-01-14 22:00:00,117.29,117.29,117.045,117.045,2581599998.0
2009-01-14 22:05:00,117.04,117.04,116.895,116.975,1185400000.0
2009-01-14 22:10:00,116.97,116.975,116.875,116.905,1348800000.0
2009-01-14 22:15:00,116.905,116.925,116.78,116.885,2098200000.0
2009-01-14 22:20:00,116.885,117.22,116.885,117.195,1759199999.0
2009-01-14 22:25:00,117.195,117.31,117.17,117.205,2868400000.0
2009-01-14 22:30:00,117.205,117.33,117.175,117.29,2129000001.0
2009-01-14 22:35:00,117.265,117.295,117.165,117.165,2262600000.0
2009-01-14 22:40:00,117.175,117.185,116.965,117.025,2548800000.0
2009-01-14 22:45:00,117.02,117.13,116.935,117.075,1825600000.0
2009-01-14 22:50:00,117.08,117.2,117.08,117.155,1487200000.0
2009-01-14 22:55:00,117.155,117.205,117.11,117.18,1099400000.0
2009-01-14 23:00:00,117.185,117.22,117.145,117.215,597400001.0
2009-01-14 23:05:00,117.215,117.27,117.17,117.26,436000000.0
2009-01-14 23:10:00,117.265,117.315,117.245,117.305,817400000.0
2009-01-14 23:15:00,117.3,117.335,117.265,117.3,1316000000.0
2009-01-14 23:20:00,117.3,117.37,117.3,117.36,675599999.0
2009-01-14 23:25:00,117.355,117.38,117.325,117.375,546600000.0
2009-01-14 23:30:00,117.34,117.375,117.34,117.37,549400000.0
2009-01-14 23:35:00,117.37,117.375,117.27,117.295,1455999998.0
2009-01-14 23:40:00,117.295,117.375,117.235,117.24,1649400000.0
2009-01-14 23:45:00,117.25,117.41,117.25,117.36,1432400000.0
2009-01-14 23:50:00,117.36,117.475,117.33,117.455,1371200000.0
2009-01-14 23:55:00,117.44,117.46,117.36,117.45,855700000.0
2009-01-15 00:00:00,117.45,117.45,117.305,117.355,852000000.0
2009-01-15 00:05:00,117.345,117.355,117.155,117.2,1172000000.0
2009-01-15 00:10:00,117.2,117.235,117.125,117.175,918400000.0
2009-01-15 00:15:00,117.185,117.195,117.125,117.17,579800000.0
2009-01-15 00:20:00,117.165,117.29,117.165,117.22,657000000.0
2009-01-15 00:25:00,117.22,117.225,117.17,117.185,704200000.0
2009-01-15 00:30:00,117.185,117.21,117.16,117.175,549600000.0
2009-01-15 00:35:00,117.17,117.215,117.17,117.18,563000000.0
2009-01-15 00:40:00,117.18,117.19,117.15,117.16,324600000.0
2009-01-15 00:45:00,117.16,117.16,117.1,117.13,886400000.0
2009-01-15 00:50:00,117.135,117.21,117.045,117.06,1132800000.0
2009-01-15 00:55:00,117.06,117.095,116.995,117.005,1503799992.0
2009-01-15 01:00:00,117.01,117.085,116.995,117.06,424600000.0
2009-01-15 01:05:00,117.06,117.16,117.06,117.145,685200000.0
2009-01-15 01:10:00,117.14,117.16,117.09,117.09,748000001.0
2009-01-15 01:15:00,117.09,117.115,117.04,117.075,1090999999.0
2009-01-15 01:20:00,117.075,117.09,116.985,117.045,563800000.0
2009-01-15 01:25:00,117.055,117.06,117.015,117.03,766600000.0
2009-01-15 01:30:00,117.03,117.185,117.02,117.145,1307800000.0
2009-01-15 01:35:00,117.14,117.19,117.1,117.18,588000000.0
2009-01-15 01:40:00,117.19,117.445,117.125,117.43,2592399999.0
2009-01-15 01:45:00,117.435,117.5,117.38,117.5,1825999999.0
2009-01-15 01:50:00,117.485,117.73,117.45,117.71,4129999997.0
2009-01-15 01:55:00,117.71,117.905,117.675,117.75,3224400000.0
2009-01-15 02:00:00,117.76,117.875,117.7,117.8,3210399997.0
2009-01-15 02:05:00,117.8,117.8,117.635,117.69,1211800000.0
2009-01-15 02:10:00,117.69,117.705,117.535,117.55,1727000000.0
2009-01-15 02:15:00,117.55,117.61,117.425,117.45,1784500001.0
2009-01-15 02:20:00,117.45,117.56,117.44,117.545,2219600002.0
2009-01-15 02:25:00,117.545,117.6,117.455,117.515,1293999998.0
2009-01-15 02:30:00,117.51,117.565,117.405,117.555,2125100000.0
2009-01-15 02:35:00,117.555,117.62,117.54,117.56,1347400000.0
2009-01-15 02:40:00,117.555,117.77,117.555,117.665,1279599997.0
2009-01-15 02:45:00,117.67,117.72,117.59,117.71,1262800000.0
2009-01-15 02:50:00,117.705,117.745,117.59,117.6,1564599998.0
2009-01-15 02:55:00,117.615,117.64,117.44,117.445,3045800003.0
2009-01-15 03:00:00,117.45,117.475,117.22,117.29,2941599996.0
2009-01-15 03:05:00,117.29,117.41,117.265,117.345,1798000000.0
2009-01-15 03:10:00,117.36,117.385,117.295,117.33,1225000001.0
2009-01-15 03:15:00,117.325,117.55,117.325,117.5,1042600000.0
2009-01-15 03:20:00,117.5,117.53,117.455,117.53,1294800001.0
2009-01-15 03:25:00,117.535,117.65,117.53,117.58,951600000.0
2009-01-15 03:30:00,117.575,117.585,117.425,117.45,762600000.0
2009-01-15 03:35:00,117.455,117.595,117.45,117.49,991200000.0
2009-01-15 03:40:00,117.485,117.605,117.475,117.56,813800000.0
2009-01-15 03:45:00,117.56,117.565,117.405,117.42,954600000.0
2009-01-15 03:50:00,117.415,117.425,117.29,117.36,1942000001.0
2009-01-15 03:55:00,117.36,117.38,117.275,117.325,983600000.0
2009-01-15 04:00:00,117.325,117.35,117.215,117.28,1077000000.0
2009-01-15 04:05:00,117.28,117.295,117.18,117.28,1717799997.0
2009-01-15 04:10:00,117.28,117.28,117.205,117.255,689400000.0
2009-01-15 04:15:00,117.255,117.3,117.25,117.3,980800000.0
2009-01-15 04:20:00,117.295,117.355,117.295,117.345,478400000.0
2009-01-15 04:25:00,117.335,117.375,117.25,117.345,1006200000.0
2009-01-15 04:30:00,117.345,117.375,117.325,117.345,665000000.0
2009-01-15 04:35:00,117.345,117.385,117.155,117.2,1291800000.0
2009-01-15 04:40:00,117.19,117.29,117.13,117.25,952200000.0
2009-01-15 04:45:00,117.25,117.25,117.07,117.12,1524199999.0
2009-01-15 04:50:00,117.135,117.155,117.065,117.145,1022800000.0
2009-01-15 04:55:00,117.155,117.225,117.155,117.18,318400001.0
2009-01-15 05:00:00,117.195,117.335,117.17,117.305,349600000.0
2009-01-15 05:05:00,117.305,117.305,117.185,117.19,634600000.0
2009-01-15 05:10:00,117.19,117.195,117.12,117.15,511200000.0
2009-01-15 05:15:00,117.155,117.21,117.15,117.165,742600001.0
2009-01-15 05:20:00,117.18,117.2,117.13,117.13,526000000.0
2009-01-15 05:25:00,116.96,117.145,116.96,117.05,688200000.0
2009-01-15 05:30:00,117.04,117.1,117.03,117.075,539800000.0
2009-01-15 05:35:00,117.075,117.165,117.07,117.12,793400003.0
2009-01-15 05:40:00,117.125,117.145,117.115,117.13,587200002.0
2009-01-15 05:45:00,117.13,117.14,117.055,117.08,490400000.0
2009-01-15 05:50:00,117.08,117.1,117.0,117.01,1503600002.0
2009-01-15 05:55:00,117.01,117.04,116.93,116.98,1100200000.0
2009-01-15 06:00:00,116.98,117.05,116.855,116.96,1352200002.0
2009-01-15 06:05:00,116.96,117.0,116.92,116.975,851600000.0
2009-01-15 06:10:00,116.975,117.01,116.925,116.955,938000001.0
2009-01-15 06:15:00,116.955,116.975,116.93,116.945,1264200001.0
2009-01-15 06:20:00,116.95,116.975,116.945,116.97,1198800008.0
2009-01-15 06:25:00,116.97,117.06,116.97,117.04,451000000.0
2009-01-15 06:30:00,117.04,117.05,116.87,116.925,761200000.0
2009-01-15 06:35:00,116.925,116.935,116.775,116.785,1034400001.0
2009-01-15 06:40:00,116.78,116.87,116.77,116.83,691200000.0
2009-01-15 06:45:00,116.835,117.12,116.83,117.09,1513600002.0
2009-01-15 06:50:00,117.09,117.18,117.06,117.16,973800001.0
2009-01-15 06:55:00,117.16,117.335,117.16,117.215,1693800007.0
2009-01-15 07:00:00,117.215,117.22,117.11,117.125,1915200005.0
2009-01-15 07:05:00,117.125,117.165,117.095,117.1,834600001.0
2009-01-15 07:10:00,117.11,117.18,117.105,117.15,386200000.0
2009-01-15 07:15:00,117.15,117.165,117.13,117.145,331200000.0
2009-01-15 07:20:00,117.145,117.145,117.035,117.04,961200001.0
2009-01-15 07:25:00,117.035,117.07,117.035,117.07,371000000.0
2009-01-15 07:30:00,117.075,117.12,117.035,117.035,750400000.0
2009-01-15 07:35:00,117.035,117.115,116.965,117.07,2062000003.0
2009-01-15 07:40:00,117.07,117.11,117.025,117.11,805400002.0
2009-01-15 07:45:00,117.11,117.205,117.095,117.195,460200000.0
2009-01-15 07:50:00,117.205,117.22,117.15,117.165,682200000.0
2009-01-15 07:55:00,117.165,117.21,117.155,117.185,712200001.0
2009-01-15 08:00:00,117.18,117.195,117.115,117.16,1675200000.0
2009-01-15 08:05:00,117.16,117.23,117.14,117.225,1509000000.0
2009-01-15 08:10:00,117.22,117.245,117.17,117.17,839200000.0
2009-01-15 08:15:00,117.16,117.445,117.155,117.415,2351400000.0
2009-01-15 08:20:00,117.41,117.425,117.33,117.385,2836200003.0
2009-01-15 08:25:00,117.385,117.4,117.27,117.29,1411199998.0
2009-01-15 08:30:00,117.29,117.3,117.145,117.215,1865600001.0
2009-01-15 08:35:00,117.215,117.36,117.205,117.325,1840399998.0
2009-01-15 08:40:00,117.325,117.395,117.31,117.39,1546000002.0
2009-01-15 08:45:00,117.39,117.575,117.37,117.55,2505400000.0
2009-01-15 08:50:00,117.55,117.74,117.55,117.705,2493199999.0
2009-01-15 08:55:00,117.71,117.715,117.43,117.47,2873800001.0
2009-01-15 09:00:00,117.475,117.5,117.3,117.37,3121200001.0
2009-01-15 09:05:00,117.37,117.42,117.25,117.275,1719000000.0
2009-01-15 09:10:00,117.28,117.325,117.02,117.16,2003800000.0
2009-01-15 09:15:00,117.16,117.305,116.995,117.27,2504800005.0
2009-01-15 09:20:00,117.275,117.31,117.17,117.235,2406800000.0
2009-01-15 09:25:00,117.235,117.345,117.21,117.215,1819200000.0
2009-01-15 09:30:00,117.215,117.245,117.04,117.05,1447400000.0
2009-01-15 09:35:00,117.05,117.205,117.045,117.18,2161200001.0
2009-01-15 09:40:00,117.18,117.21,117.095,117.13,2023499999.0
2009-01-15 09:45:00,117.135,117.16,117.08,117.115,1370400001.0
2009-01-15 09:50:00,117.11,117.135,117.035,117.11,1417500002.0
2009-01-15 09:55:00,117.115,117.115,117.015,117.11,2391300001.0
2009-01-15 10:00:00,117.12,117.23,117.015,117.23,1667600001.0
2009-01-15 10:05:00,117.225,117.405,117.21,117.395,2044800000.0
2009-01-15 10:10:00,117.395,117.515,117.34,117.38,1987900008.0
2009-01-15 10:15:00,117.38,117.48,117.33,117.48,1079599999.0
2009-01-15 10:20:00,117.48,117.485,117.27,117.31,1758400001.0
2009-01-15 10:25:00,117.31,117.31,117.15,117.23,1549000000.0
2009-01-15 10:30:00,117.23,117.285,117.015,117.025,2409100001.0
2009-01-15 10:35:00,117.04,117.215,117.035,117.07,2827500001.0
2009-01-15 10:40:00,117.06,117.075,116.955,117.06,2083199999.0
2009-01-15 10:45:00,117.065,117.105,116.86,116.87,2140200004.0
2009-01-15 10:50:00,116.87,116.87,116.7,116.715,2400400001.0
2009-01-15 10:55:00,116.72,116.72,116.425,116.555,3245800000.0
2009-01-15 11:00:00,116.54,116.665,116.465,116.59,2140700000.0
2009-01-15 11:05:00,116.59,116.835,116.565,116.81,1527800000.0
2009-01-15 11:10:00,116.805,116.98,116.805,116.895,2404200000.0
2009-01-15 11:15:00,116.895,116.93,116.775,116.84,2453000002.0
2009-01-15 11:20:00,116.845,116.86,116.695,116.78,1895199999.0
2009-01-15 11:25:00,116.78,117.085,116.77,117.025,2051899998.0
2009-01-15 11:30:00,117.025,117.385,117.0,117.175,2446299999.0
2009-01-15 11:35:00,117.175,117.285,117.155,117.17,2135900008.0
2009-01-15 11:40:00,117.17,117.235,117.115,117.225,1454600008.0
2009-01-15 11:45:00,117.225,117.245,117.1,117.23,2294599999.0
2009-01-15 11:50:00,117.23,117.335,116.875,116.935,2524200000.0
2009-01-15 11:55:00,116.945,117.015,116.67,116.785,2719300000.0
2009-01-15 12:00:00,116.785,117.025,116.78,116.965,1912200000.0
2009-01-15 12:05:00,116.965,117.095,116.865,117.025,2504200002.0
2009-01-15 12:10:00,117.035,117.205,116.995,117.06,2632400000.0
2009-01-15 12:15:00,117.055,117.14,117.0,117.01,2149599999.0
2009-01-15 12:20:00,117.015,117.06,116.945,117.0,2465000001.0
2009-01-15 12:25:00,117.0,117.075,116.985,117.03,1569799999.0
2009-01-15 12:30:00,117.03,117.105,116.82,116.945,2583000000.0
2009-01-15 12:35:00,116.945,117.005,116.895,116.98,2515200003.0
2009-01-15 12:40:00,116.975,117.01,116.905,116.945,2668799999.0
2009-01-15 12:45:00,116.955,117.0,116.915,116.955,3169800002.0
2009-01-15 12:50:00,116.955,116.995,116.9,116.95,2340700004.0
2009-01-15 12:55:00,116.95,117.07,116.905,117.025,2156200000.0
2009-01-15 13:00:00,117.02,117.115,116.985,117.11,2639200001.0
2009-01-15 13:05:00,117.11,117.26,117.08,117.165,2783799997.0
2009-01-15 13:10:00,117.165,117.165,117.005,117.05,2643199994.0
2009-01-15 13:15:00,117.05,117.08,116.905,116.945,3110000001.0
2009-01-15 13:20:00,116.94,117.05,116.94,117.005,2206799991.0
2009-01-15 13:25:00,117.02,117.125,117.01,117.055,2473999987.0
2009-01-15 13:30:00,117.04,117.325,117.025,117.055,4650999984.0
2009-01-15 13:35:00,117.055,117.21,117.045,117.19,3400099997.0
2009-01-15 13:40:00,117.185,117.195,117.115,117.16,1716599999.0
2009-01-15 13:45:00,117.16,117.28,117.15,117.205,2427799998.0
2009-01-15 13:50:00,117.205,117.345,117.195,117.28,2851800001.0
2009-01-15 13:55:00,117.275,117.39,117.26,117.375,2921199998.0
2009-01-15 14:00:00,117.375,117.47,117.33,117.455,3321999996.0
2009-01-15 14:05:00,117.455,117.485,117.37,117.385,2163799996.0
2009-01-15 14:10:00,117.385,117.43,117.31,117.41,3020000002.0
2009-01-15 14:15:00,117.41,117.46,117.35,117.4,2542799996.0
2009-01-15 14:20:00,117.4,117.485,117.32,117.42,2732999994.0
2009-01-15 14:25:00,117.42,117.42,117.26,117.29,2865799995.0
2009-01-15 14:30:00,117.3,117.325,117.175,117.325,2667999997.0
2009-01-15 14:35:00,117.325,117.33,117.19,117.215,2851899987.0
2009-01-15 14:40:00,117.22,117.505,117.22,117.36,2890799994.0
2009-01-15 14:45:00,117.31,117.465,117.145,117.29,2674799988.0
2009-01-15 14:50:00,117.28,117.34,116.72,116.83,4145199995.0
2009-01-15 14:55:00,116.83,117.01,116.755,116.985,4136199991.0
2009-01-15 15:00:00,116.98,117.14,116.97,117.025,4303799981.0
2009-01-15 15:05:00,117.025,117.05,116.775,116.815,2848999998.0
2009-01-15 15:10:00,116.815,117.0,116.73,116.945,3640200001.0
2009-01-15 15:15:00,116.955,117.06,116.93,116.98,3904299998.0
2009-01-15 15:20:00,116.99,117.06,116.9,117.05,2698599998.0
2009-01-15 15:25:00,117.05,117.07,116.935,116.975,2040799996.0
2009-01-15 15:30:00,116.99,117.155,116.99,117.115,2591699998.0
2009-01-15 15:35:00,117.11,117.13,116.97,117.065,3394999995.0
2009-01-15 15:40:00,117.065,117.695,117.0,117.46,3519099994.0
2009-01-15 15:45:00,117.46,117.83,117.46,117.585,3482599989.0
2009-01-15 15:50:00,117.575,117.78,117.545,117.565,2352999999.0
2009-01-15 15:55:00,117.565,117.925,117.515,117.695,3433799998.0
2009-01-15 16:00:00,117.7,117.8,117.565,117.765,3757499993.0
2009-01-15 16:05:00,117.77,118.365,117.77,118.365,3846599999.0
2009-01-15 16:10:00,118.35,118.375,118.095,118.11,3957399997.0
2009-01-15 16:15:00,118.11,118.135,117.9,117.965,2742799993.0
2009-01-15 16:20:00,117.965,117.98,117.525,117.57,3377699996.0
2009-01-15 16:25:00,117.57,117.715,117.415,117.61,2849799991.0
2009-01-15 16:30:00,117.61,117.665,117.105,117.205,2940999996.0
2009-01-15 16:35:00,117.205,117.33,117.11,117.285,3210599991.0
2009-01-15 16:40:00,117.29,117.29,116.88,116.98,3761499996.0
2009-01-15 16:45:00,116.98,117.045,116.675,116.775,3336300003.0
2009-01-15 16:50:00,116.775,116.985,116.77,116.87,3528399988.0
2009-01-15 16:55:00,116.865,117.015,116.53,116.575,2831099999.0
2009-01-15 17:00:00,116.59,116.93,116.585,116.825,2610899998.0
2009-01-15 17:05:00,116.815,116.955,116.755,116.82,2609199997.0
2009-01-15 17:10:00,116.815,116.855,116.65,116.75,1705800000.0
2009-01-15 17:15:00,116.745,116.76,116.375,116.485,2487600003.0
2009-01-15 17:20:00,116.47,116.68,116.4,116.585,2666599997.0
2009-01-15 17:25:00,116.59,116.62,116.37,116.415,2853399998.0
2009-01-15 17:30:00,116.415,116.6,116.215,116.4,3057399996.0
2009-01-15 17:35:00,116.4,116.565,116.345,116.555,2803800001.0
2009-01-15 17:40:00,116.555,116.745,116.53,116.7,3232500001.0
2009-01-15 17:45:00,116.69,116.97,116.68,116.93,3297000005.0
2009-01-15 17:50:00,116.925,117.215,116.925,117.08,2161599999.0
2009-01-15 17:55:00,117.085,117.23,117.025,117.165,2612199991.0
2009-01-15 18:00:00,117.175,117.21,116.995,117.05,2267000001.0
2009-01-15 18:05:00,117.055,117.25,117.055,117.235,2246399997.0
2009-01-15 18:10:00,117.23,117.365,117.175,117.31,2572200014.0
2009-01-15 18:15:00,117.31,117.345,117.125,117.135,2096200001.0
2009-01-15 18:20:00,117.135,117.18,116.995,117.165,3162299979.0
2009-01-15 18:25:00,117.175,117.38,117.155,117.235,3215399999.0
2009-01-15 18:30:00,117.235,117.425,117.235,117.405,1965400002.0
2009-01-15 18:35:00,117.4,117.4,117.245,117.31,2814999999.0
2009-01-15 18:40:00,117.3,117.31,117.09,117.13,1952400000.0
2009-01-15 18:45:00,117.12,117.235,117.07,117.155,2589600002.0
2009-01-15 18:50:00,117.155,117.305,117.115,117.23,1933199995.0
2009-01-15 18:55:00,117.235,117.345,117.235,117.305,2000000000.0
2009-01-15 19:00:00,117.295,117.32,117.2,117.275,1945700000.0
2009-01-15 19:05:00,117.265,117.265,117.0,117.095,3164199999.0
2009-01-15 19:10:00,117.105,117.22,117.035,117.195,2000199998.0
2009-01-15 19:15:00,117.2,117.215,116.985,117.11,2324399996.0
2009-01-15 19:20:00,117.11,117.13,116.93,116.93,1656599993.0
2009-01-15 19:25:00,116.93,117.025,116.91,116.985,2138600001.0
2009-01-15 19:30:00,116.985,116.995,116.785,116.805,3043600003.0
2009-01-15 19:35:00,116.805,116.82,116.59,116.595,1799200000.0
2009-01-15 19:40:00,116.595,116.835,116.595,116.825,1525799998.0
2009-01-15 19:45:00,116.82,116.895,116.795,116.855,1310599999.0
2009-01-15 19:50:00,116.85,116.91,116.73,116.895,2993199995.0
2009-01-15 19:55:00,116.89,116.905,116.715,116.755,2392999999.0
2009-01-15 20:00:00,116.75,116.885,116.74,116.855,2051599997.0
2009-01-15 20:05:00,116.855,116.9,116.77,116.78,457600000.0
2009-01-15 20:10:00,116.78,116.875,116.705,116.835,1536000000.0
2009-01-15 20:15:00,116.83,116.94,116.83,116.905,1453399998.0
2009-01-15 20:20:00,116.91,116.955,116.875,116.875,1272599995.0
2009-01-15 20:25:00,116.865,116.915,116.855,116.915,894600000.0
2009-01-15 20:30:00,116.915,117.155,116.915,117.12,2114199999.0
2009-01-15 20:35:00,117.12,117.335,117.09,117.32,1350800000.0
2009-01-15 20:40:00,117.315,117.425,117.22,117.265,2550000000.0
2009-01-15 20:45:00,117.265,117.29,117.125,117.165,3670600006.0
2009-01-15 20:50:00,117.165,117.655,117.165,117.58,2774600002.0
2009-01-15 20:55:00,117.555,117.96,117.555,117.91,4695800004.0
2009-01-15 21:00:00,117.91,117.965,117.805,117.82,3689600004.0
2009-01-15 21:05:00,117.82,118.02,117.82,117.995,2217200002.0
2009-01-15 21:10:00,117.995,118.02,117.84,117.85,3508799997.0
2009-01-15 21:15:00,117.845,117.985,117.795,117.98,3282000000.0
2009-01-15 21:20:00,117.98,118.125,117.915,117.92,2619000000.0
2009-01-15 21:25:00,117.915,118.09,117.885,117.98,2381800004.0
2009-01-15 21:30:00,117.985,118.36,117.985,118.26,4976000003.0
2009-01-15 21:35:00,118.265,118.31,118.035,118.275,3369200002.0
2009-01-15 21:40:00,118.28,118.62,118.235,118.595,4133400003.0
2009-01-15 21:45:00,118.585,118.64,118.23,118.275,6218999996.0
2009-01-15 21:50:00,118.28,118.335,118.125,118.15,5877800005.0
2009-01-15 21:55:00,118.15,118.18,118.0,118.0,4144799994.0
2009-01-15 22:00:00,117.995,118.2,117.99,118.085,4471199986.0
2009-01-15 22:05:00,118.085,118.17,117.945,117.98,3893400009.0
2009-01-15 22:10:00,117.975,118.045,117.965,117.995,3217999999.0
2009-01-15 22:15:00,117.99,118.165,117.975,118.165,2684200003.0
2009-01-15 22:20:00,118.165,118.28,118.125,118.125,3448000006.0
2009-01-15 22:25:00,118.115,118.115,117.785,117.875,3103799998.0
2009-01-15 22:30:00,117.875,117.875,117.68,117.815,1982899999.0
2009-01-15 22:35:00,117.815,117.965,117.755,117.935,2513400000.0
2009-01-15 22:40:00,117.96,117.965,117.785,117.785,2121600000.0
2009-01-15 22:45:00,117.78,117.86,117.725,117.755,2850100003.0
2009-01-15 22:50:00,117.755,117.945,117.715,117.94,1990000004.0
2009-01-15 22:55:00,117.94,118.155,117.89,118.14,3068000006.0
2009-01-15 23:00:00,118.145,118.205,118.04,118.135,1803800002.0
2009-01-15 23:05:00,118.14,118.18,118.105,118.175,918799995.0
2009-01-15 23:10:00,118.175,118.24,118.155,118.17,1088600000.0
2009-01-15 23:15:00,118.16,118.16,118.085,118.135,1265000001.0
2009-01-15 23:20:00,118.16,118.215,118.115,118.16,1361200004.0
2009-01-15 23:25:00,118.15,118.155,118.05,118.055,1366600001.0
2009-01-15 23:30:00,118.06,118.065,117.95,118.06,1234600000.0
2009-01-15 23:35:00,118.06,118.06,118.01,118.025,707800001.0
2009-01-15 23:40:00,118.04,118.045,117.97,118.01,1423800000.0
2009-01-15 23:45:00,118.01,118.01,117.84,117.84,1829600000.0
2009-01-15 23:50:00,117.84,117.86,117.82,117.845,588600000.0
2009-01-15 23:55:00,117.85,117.885,117.83,117.885,998999999.0
2009-01-16 00:00:00,117.855,117.89,117.74,117.775,1593600000.0
2009-01-16 00:05:00,117.775,117.95,117.735,117.95,1429800000.0
2009-01-16 00:10:00,117.95,117.955,117.89,117.93,1907400000.0
2009-01-16 00:15:00,117.935,117.96,117.91,117.935,1266400001.0
2009-01-16 00:20:00,117.935,117.99,117.875,117.955,1873000000.0
2009-01-16 00:25:00,117.95,117.965,117.875,117.915,800200000.0
2009-01-16 00:30:00,117.905,117.92,117.79,117.805,1166600001.0
2009-01-16 00:35:00,117.805,117.895,117.79,117.88,1174199999.0
2009-01-16 00:40:00,117.88,118.08,117.88,118.055,1226000000.0
2009-01-16 00:45:00,118.055,118.115,117.985,118.08,979600001.0
2009-01-16 00:50:00,118.06,118.175,118.045,118.115,2027799996.0
2009-01-16 00:55:00,118.115,118.115,118.045,118.055,533200003.0
2009-01-16 01:00:00,118.055,118.11,118.03,118.11,400600000.0
2009-01-16 01:05:00,118.11,118.25,118.11,118.2,1581400000.0
2009-01-16 01:10:00,118.2,118.295,118.2,118.26,1386600002.0
2009-01-16 01:15:00,118.255,118.3,118.205,118.3,2409000004.0
2009-01-16 01:20:00,118.3,118.3,118.175,118.22,2008800000.0
2009-01-16 01:25:00,118.22,118.285,118.22,118.25,903600002.0
2009-01-16 01:30:00,118.245,118.315,118.235,118.28,773199999.0
2009-01-16 01:35:00,118.285,118.315,118.2,118.21,848200000.0
2009-01-16 01:40:00,118.21,118.28,118.15,118.24,1462199999.0
2009-01-16 01:45:00,118.24,118.35,118.24,118.25,759200000.0
2009-01-16 01:50:00,118.25,118.305,118.235,118.305,1086800000.0
2009-01-16 01:55:00,118.3,118.41,118.28,118.39,1013800000.0
2009-01-16 02:00:00,118.39,118.52,118.355,118.5,1945400000.0
2009-01-16 02:05:00,118.505,118.54,118.435,118.525,2345600000.0
2009-01-16 02:10:00,118.525,118.635,118.52,118.555,1731200007.0
2009-01-16 02:15:00,118.555,118.565,118.515,118.545,1722400015.0
2009-01-16 02:20:00,118.545,118.58,118.545,118.55,906000002.0
2009-01-16 02:25:00,118.555,118.565,118.38,118.39,1132999999.0
2009-01-16 02:30:00,118.395,118.395,118.25,118.255,1441200004.0
2009-01-16 02:35:00,118.26,118.285,118.2,118.24,1252399997.0
2009-01-16 02:40:00,118.24,118.465,118.24,118.42,1121599999.0
2009-01-16 02:45:00,118.425,118.45,118.38,118.415,936599997.0
2009-01-16 02:50:00,118.42,118.46,118.32,118.41,717000000.0
2009-01-16 02:55:00,118.41,118.5,118.395,118.45,2639199994.0
2009-01-16 03:00:00,118.45,118.545,118.435,118.465,1896000000.0
2009-01-16 03:05:00,118.465,118.535,118.465,118.505,1518399988.0
2009-01-16 03:10:00,118.505,118.605,118.475,118.605,717299997.0
2009-01-16 03:15:00,118.615,118.64,118.575,118.63,1336600007.0
2009-01-16 03:20:00,118.615,118.63,118.52,118.595,1262799992.0
2009-01-16 03:25:00,118.61,118.81,118.61,118.765,1556999998.0
2009-01-16 03:30:00,118.77,118.9,118.74,118.885,1074000003.0
2009-01-16 03:35:00,118.885,118.955,118.85,118.955,1167200000.0
2009-01-16 03:40:00,118.96,119.17,118.935,118.96,1777599997.0
2009-01-16 03:45:00,118.96,118.995,118.765,118.8,1097200000.0
2009-01-16 03:50:00,118.8,118.93,118.79,118.915,1542599994.0
2009-01-16 03:55:00,118.92,119.04,118.91,118.915,2562000018.0
2009-01-16 04:00:00,118.925,118.925,118.795,118.91,1569800003.0
2009-01-16 04:05:00,118.91,118.975,118.695,118.71,1611200000.0
2009-01-16 04:10:00,118.705,118.71,118.6,118.67,1262800002.0
2009-01-16 04:15:00,118.67,118.83,118.64,118.765,856600002.0
2009-01-16 04:20:00,118.765,118.785,118.695,118.745,851000000.0
2009-01-16 04:25:00,118.745,118.845,118.745,118.83,585400000.0
2009-01-16 04:30:00,118.825,118.965,118.8,118.965,536200000.0
2009-01-16 04:35:00,118.96,119.01,118.895,118.905,826200001.0
2009-01-16 04:40:00,118.91,118.955,118.83,118.855,871200003.0
2009-01-16 04:45:00,118.87,118.93,118.86,118.89,638200000.0
2009-01-16 04:50:00,118.89,118.895,118.85,118.855,593400001.0
2009-01-16 04:55:00,118.855,119.02,118.825,118.995,1194000002.0
2009-01-16 05:00:00,118.995,119.15,118.97,119.15,1289200001.0
2009-01-16 05:05:00,119.15,119.485,119.145,119.3,3106599999.0
2009-01-16 05:10:00,119.29,119.4,119.245,119.38,1125800002.0
2009-01-16 05:15:00,119.39,119.39,119.31,119.315,734000002.0
2009-01-16 05:20:00,119.315,119.325,119.285,119.31,414200000.0
2009-01-16 05:25:00,119.31,119.385,119.3,119.365,552200000.0
2009-01-16 05:30:00,119.365,119.59,119.365,119.5,1351300000.0
2009-01-16 05:35:00,119.5,119.565,119.435,119.55,1006899999.0
2009-01-16 05:40:00,119.55,119.565,119.455,119.48,941600000.0
2009-01-16 05:45:00,119.5,119.56,119.49,119.5,1370300002.0
2009-01-16 05:50:00,119.5,119.52,119.475,119.49,913400000.0
2009-01-16 05:55:00,119.49,119.5,119.445,119.49,1274899996.0
2009-01-16 06:00:00,119.49,119.51,119.425,119.48,947499997.0
2009-01-16 06:05:00,119.48,119.505,119.435,119.485,1286599999.0
2009-01-16 06:10:00,119.5,119.525,119.485,119.5,746800000.0
2009-01-16 06:15:00,119.5,119.5,119.44,119.465,1154500000.0
2009-01-16 06:20:00,119.465,119.5,119.455,119.46,894700001.0
2009-01-16 06:25:00,119.455,119.545,119.44,119.52,670400000.0
2009-01-16 06:30:00,119.52,119.59,119.52,119.535,668800000.0
2009-01-16 06:35:00,119.53,119.55,119.48,119.49,852400000.0
2009-01-16 06:40:00,119.48,119.51,119.445,119.51,776600002.0
2009-01-16 06:45:00,119.52,119.555,119.46,119.525,672200000.0
2009-01-16 06:50:00,119.525,119.58,119.5,119.54,840200000.0
2009-01-16 06:55:00,119.54,119.56,119.475,119.51,811800000.0
2009-01-16 07:00:00,119.51,119.58,119.49,119.5,696400000.0
2009-01-16 07:05:00,119.5,119.52,119.465,119.5,532200000.0
2009-01-16 07:10:00,119.505,119.515,119.49,119.5,573600000.0
2009-01-16 07:15:00,119.5,119.57,119.48,119.565,1177800000.0
2009-01-16 07:20:00,119.555,119.59,119.505,119.55,928200001.0
2009-01-16 07:25:00,119.56,119.635,119.555,119.585,1745400000.0
2009-01-16 07:30:00,119.59,119.665,119.585,119.665,1037600000.0
2009-01-16 07:35:00,119.66,119.685,119.49,119.49,1739800017.0
2009-01-16 07:40:00,119.5,119.565,119.455,119.5,2692200016.0
2009-01-16 07:45:00,119.5,119.715,119.475,119.715,1610200008.0
2009-01-16 07:50:00,119.72,119.75,119.67,119.675,1203400003.0
2009-01-16 07:55:00,119.675,119.705,119.63,119.635,944600001.0
2009-01-16 08:00:00,119.65,119.74,119.63,119.645,1162600001.0
2009-01-16 08:05:00,119.65,119.73,119.65,119.71,1126800002.0
2009-01-16 08:10:00,119.705,119.715,119.6,119.64,1084800002.0
2009-01-16 08:15:00,119.635,119.635,119.555,119.58,1040400001.0
2009-01-16 08:20:00,119.575,119.885,119.52,119.845,1802400001.0
2009-01-16 08:25:00,119.85,119.99,119.815,119.87,3253200003.0
2009-01-16 08:30:00,119.87,119.885,119.8,119.825,2113599997.0
2009-01-16 08:35:00,119.835,119.915,119.75,119.75,1402800003.0
2009-01-16 08:40:00,119.75,119.78,119.675,119.725,1150000002.0
2009-01-16 08:45:00,119.735,119.79,119.655,119.705,1299200000.0
2009-01-16 08:50:00,119.705,119.77,119.665,119.665,1363599998.0
2009-01-16 08:55:00,119.665,119.67,119.45,119.55,2367800001.0
2009-01-16 09:00:00,119.54,119.575,119.335,119.425,2289800003.0
2009-01-16 09:05:00,119.43,119.46,119.31,119.425,2068200002.0
2009-01-16 09:10:00,119.425,119.61,119.375,119.565,2232600003.0
2009-01-16 09:15:00,119.57,119.65,119.445,119.5,1772000000.0
2009-01-16 09:20:00,119.495,119.57,119.425,119.57,1168000001.0
2009-01-16 09:25:00,119.57,119.57,119.43,119.495,2103600001.0
2009-01-16 09:30:00,119.5,119.67,119.44,119.62,2602199995.0
2009-01-16 09:35:00,119.625,119.73,119.52,119.68,2118199999.0
2009-01-16 09:40:00,119.685,119.72,119.615,119.705,2002000001.0
2009-01-16 09:45:00,119.705,119.74,119.545,119.55,1727300001.0
2009-01-16 09:50:00,119.55,119.66,119.5,119.655,1223000000.0
2009-01-16 09:55:00,119.655,119.68,119.505,119.52,1522600001.0
2009-01-16 10:00:00,119.52,119.565,119.29,119.29,1289600000.0
2009-01-16 10:05:00,119.285,119.31,119.215,119.26,1893799998.0
2009-01-16 10:10:00,119.26,119.305,118.97,119.11,2078999999.0
2009-01-16 10:15:00,119.1,119.105,118.84,118.89,2125000001.0
2009-01-16 10:20:00,118.895,119.075,118.85,119.075,1822200001.0
2009-01-16 10:25:00,119.075,119.2,118.975,119.19,1742800006.0
2009-01-16 10:30:00,119.18,119.205,118.95,119.085,1755399998.0
2009-01-16 10:35:00,119.08,119.21,119.06,119.18,1515400000.0
2009-01-16 10:40:00,119.2,119.55,119.185,119.475,1563000001.0
2009-01-16 10:45:00,119.475,119.475,119.31,119.335,1611600002.0
2009-01-16 10:50:00,119.335,119.71,119.335,119.62,1512000000.0
2009-01-16 10:55:00,119.62,119.685,119.475,119.475,1772800003.0
2009-01-16 11:00:00,119.475,119.515,119.395,119.43,1323200000.0
2009-01-16 11:05:00,119.44,119.46,119.165,119.28,1543400000.0
2009-01-16 11:10:00,119.275,119.38,119.27,119.355,1419200002.0
2009-01-16 11:15:00,119.355,119.41,119.31,119.4,1736600002.0
2009-01-16 11:20:00,119.405,119.42,119.305,119.41,1675000001.0
2009-01-16 11:25:00,119.42,119.475,119.27,119.305,1623200001.0
2009-01-16 11:30:00,119.3,119.45,119.3,119.425,2556400000.0
2009-01-16 11:35:00,119.42,119.59,119.415,119.53,2979699997.0
2009-01-16 11:40:00,119.535,119.63,119.505,119.62,2508400002.0
2009-01-16 11:45:00,119.625,119.905,119.62,119.845,1916199999.0
2009-01-16 11:50:00,119.84,119.88,119.65,119.695,3114600007.0
2009-01-16 11:55:00,119.695,119.825,119.695,119.765,2766999999.0
2009-01-16 12:00:00,119.765,119.82,119.725,119.745,2083000003.0
2009-01-16 12:05:00,119.745,119.77,119.67,119.705,2306200000.0
2009-01-16 12:10:00,119.705,119.795,119.675,119.715,3194300002.0
2009-01-16 12:15:00,119.72,119.805,119.705,119.785,2525000005.0
2009-01-16 12:20:00,119.79,119.82,119.735,119.805,2227800003.0
2009-01-16 12:25:00,119.81,119.99,119.81,119.99,2463000004.0
2009-01-16 12:30:00,119.995,120.07,119.915,120.025,2523899999.0
2009-01-16 12:35:00,120.025,120.325,120.02,120.205,2490400000.0
2009-01-16 12:40:00,120.195,120.29,120.12,120.265,2108099996.0
2009-01-16 12:45:00,120.265,120.4,120.235,120.325,2585000004.0
2009-01-16 12:50:00,120.33,120.45,120.305,120.315,2162100004.0
2009-01-16 12:55:00,120.315,120.325,120.21,120.23,2350999998.0
2009-01-16 13:00:00,120.235,120.235,119.88,120.095,3514199997.0
2009-01-16 13:05:00,120.105,120.275,120.035,120.195,3367999988.0
2009-01-16 13:10:00,120.2,120.465,120.195,120.285,2812999994.0
2009-01-16 13:15:00,120.285,120.44,120.215,120.365,2227600003.0
2009-01-16 13:20:00,120.36,120.385,120.275,120.29,2940599992.0
2009-01-16 13:25:00,120.29,120.36,120.255,120.33,1906199997.0
2009-01-16 13:30:00,120.33,120.54,120.33,120.515,3293899999.0
2009-01-16 13:35:00,120.515,120.52,120.46,120.47,2217200008.0
2009-01-16 13:40:00,120.47,120.625,120.45,120.53,2865600010.0
2009-01-16 13:45:00,120.53,120.7,120.53,120.7,3799000004.0
2009-01-16 13:50:00,120.695,120.725,120.51,120.515,2838200000.0
2009-01-16 13:55:00,120.5,120.595,120.48,120.555,2370900000.0
2009-01-16 14:00:00,120.57,120.595,120.365,120.365,2040000003.0
2009-01-16 14:05:00,120.37,120.425,120.345,120.42,1700800007.0
2009-01-16 14:10:00,120.425,120.465,120.29,120.335,2319800006.0
2009-01-16 14:15:00,120.345,120.4,120.295,120.335,1748400000.0
2009-01-16 14:20:00,120.335,120.385,120.305,120.355,1825699999.0
2009-01-16 14:25:00,120.355,120.355,120.27,120.275,1544599994.0
2009-01-16 14:30:00,120.275,120.295,119.95,119.955,2645999996.0
2009-01-16 14:35:00,119.97,120.14,119.965,120.11,1717599995.0
2009-01-16 14:40:00,120.12,120.165,120.115,120.135,1200099998.0
2009-01-16 14:45:00,120.13,120.13,119.98,120.0,1760200005.0
2009-01-16 14:50:00,120.01,120.05,119.95,119.96,1280300000.0
2009-01-16 14:55:00,119.965,120.13,119.955,120.11,2085799997.0
2009-01-16 15:00:00,120.11,120.265,120.075,120.19,2417400000.0
2009-01-16 15:05:00,120.19,120.215,120.025,120.025,2181399999.0
2009-01-16 15:10:00,120.025,120.105,119.97,120.085,2820999998.0
2009-01-16 15:15:00,120.075,120.1,119.91,119.93,2652599998.0
2009-01-16 15:20:00,119.93,120.09,119.925,120.06,3435999999.0
2009-01-16 15:25:00,120.06,120.115,120.01,120.095,2213400000.0
2009-01-16 15:30:00,120.095,120.195,120.015,120.155,1646400000.0
2009-01-16 15:35:00,120.16,120.215,120.02,120.04,1835799998.0
2009-01-16 15:40:00,120.04,120.3,120.0,120.23,2146199999.0
2009-01-16 15:45:00,120.225,120.28,120.05,120.195,1989699999.0
2009-01-16 15:50:00,120.2,120.215,120.065,120.12,1533799999.0
2009-01-16 15:55:00,120.105,120.285,120.095,120.205,1896100000.0
2009-01-16 16:00:00,120.205,120.515,120.205,120.435,2603200003.0
2009-01-16 16:05:00,120.435,120.61,120.385,120.59,2703299998.0
2009-01-16 16:10:00,120.59,120.635,120.455,120.49,2195399997.0
2009-01-16 16:15:00,120.49,120.5,120.4,120.425,2171399997.0
2009-01-16 16:20:00,120.425,120.5,120.345,120.435,2039799998.0
2009-01-16 16:25:00,120.435,120.64,120.4,120.635,1610000002.0
2009-01-16 16:30:00,120.625,120.69,120.425,120.425,3462600008.0
2009-01-16 16:35:00,120.42,120.475,120.195,120.22,3144499994.0
2009-01-16 16:40:00,120.22,120.375,120.1,120.325,2753600004.0
2009-01-16 16:45:00,120.325,120.47,120.325,120.385,3131399995.0
2009-01-16 16:50:00,120.385,120.425,120.12,120.15,2575599995.0
2009-01-16 16:55:00,120.155,120.155,119.995,120.12,3076600000.0
2009-01-16 17:00:00,120.115,120.125,120.005,120.105,2532999998.0
2009-01-16 17:05:00,120.1,120.13,119.975,120.065,2470400001.0
2009-01-16 17:10:00,120.065,120.075,119.825,119.945,2125600000.0
2009-01-16 17:15:00,119.945,119.95,119.75,119.77,2179400000.0
2009-01-16 17:20:00,119.77,119.935,119.755,119.92,1821800000.0
2009-01-16 17:25:00,119.935,120.085,119.805,120.085,1790100000.0
2009-01-16 17:30:00,120.075,120.28,120.015,120.24,2098300000.0
2009-01-16 17:35:00,120.25,120.34,120.215,120.3,1869299998.0
2009-01-16 17:40:00,120.3,120.375,120.24,120.265,1760799999.0
2009-01-16 17:45:00,120.26,120.36,120.14,120.18,1664000001.0
2009-01-16 17:50:00,120.18,120.22,120.06,120.065,1922299999.0
2009-01-16 17:55:00,120.065,120.14,120.0,120.065,1658000000.0
2009-01-16 18:00:00,120.07,120.175,119.98,120.0,1803600001.0
2009-01-16 18:05:00,120.0,120.105,119.925,120.1,1953400003.0
2009-01-16 18:10:00,120.09,120.105,119.89,119.985,1807399998.0
2009-01-16 18:15:00,119.98,120.095,119.9,120.0,1485400000.0
2009-01-16 18:20:00,120.01,120.11,119.945,119.98,1302700000.0
2009-01-16 18:25:00,119.965,120.09,119.965,120.07,1758100000.0
2009-01-16 18:30:00,120.07,120.185,119.83,119.88,1808200000.0
2009-01-16 18:35:00,119.885,119.915,119.58,119.745,2536799997.0
2009-01-16 18:40:00,119.745,119.915,119.655,119.915,2061200000.0
2009-01-16 18:45:00,119.915,119.945,119.825,119.84,1312600000.0
2009-01-16 18:50:00,119.84,119.985,119.825,119.85,1146200000.0
2009-01-16 18:55:00,119.855,119.915,119.485,119.56,2517599995.0
2009-01-16 19:00:00,119.555,119.7,119.545,119.67,3021600001.0
2009-01-16 19:05:00,119.67,119.765,119.46,119.465,1923000003.0
2009-01-16 19:10:00,119.465,119.525,119.405,119.495,1760399999.0
2009-01-16 19:15:00,119.495,119.505,119.14,119.215,1907200002.0
2009-01-16 19:20:00,119.215,119.25,119.165,119.195,1439599999.0
2009-01-16 19:25:00,119.195,119.355,119.185,119.305,2141600000.0
2009-01-16 19:30:00,119.305,119.495,119.3,119.495,2012200001.0
2009-01-16 19:35:00,119.495,119.495,119.315,119.475,1557300000.0
2009-01-16 19:40:00,119.48,119.62,119.465,119.52,2247700001.0
2009-01-16 19:45:00,119.515,119.605,119.495,119.59,1041800000.0
2009-01-16 19:50:00,119.59,119.785,119.59,119.74,1622900000.0
2009-01-16 19:55:00,119.745,119.755,119.645,119.645,872200000.0
2009-01-16 20:00:00,119.64,119.81,119.635,119.675,2009000001.0
2009-01-16 20:05:00,119.675,119.72,119.6,119.685,1408200001.0
2009-01-16 20:10:00,119.685,120.005,119.675,119.895,1805599999.0
2009-01-16 20:15:00,119.895,119.905,119.715,119.76,1471400001.0
2009-01-16 20:20:00,119.76,119.79,119.62,119.65,1116600000.0
2009-01-16 20:25:00,119.65,119.685,119.55,119.675,1201400000.0
2009-01-16 20:30:00,119.675,119.785,119.675,119.74,1209800000.0
2009-01-16 20:35:00,119.74,119.865,119.7,119.835,1673500001.0
2009-01-16 20:40:00,119.84,119.87,119.78,119.81,1987800000.0
2009-01-16 20:45:00,119.815,119.835,119.74,119.74,884000000.0
2009-01-16 20:50:00,119.74,119.78,119.72,119.775,1188400000.0
2009-01-16 20:55:00,119.78,119.945,119.77,119.945,1409200003.0
2009-01-16 21:00:00,119.945,120.015,119.84,120.015,1202599998.0
2009-01-16 21:05:00,120.025,120.1,119.97,120.02,1839399998.0
2009-01-16 21:10:00,120.015,120.285,120.01,120.225,2403599999.0
2009-01-16 21:15:00,120.225,120.235,120.03,120.065,1713399999.0
2009-01-16 21:20:00,120.065,120.075,119.99,120.05,1278200001.0
2009-01-16 21:25:00,120.05,120.145,120.035,120.1,1225400003.0
2009-01-16 21:30:00,120.1,120.205,120.07,120.205,1189100000.0
2009-01-16 21:35:00,120.205,120.275,120.12,120.23,2072000001.0
2009-01-16 21:40:00,120.23,120.285,120.135,120.16,1588800000.0
2009-01-16 21:45:00,120.155,120.275,120.155,120.24,2425600000.0
2009-01-16 21:50:00,120.24,120.41,120.235,120.395,2115400002.0
2009-01-16 21:55:00,120.395,120.51,120.345,120.485,1345600000.0
2009-01-16 22:00:00,120.48,120.495,120.245,120.28,1833600000.0
2009-01-16 22:05:00,120.27,120.49,120.255,120.435,1817400005.0
2009-01-16 22:10:00,120.435,120.585,120.435,120.49,1440400006.0
2009-01-16 22:15:00,120.49,120.535,120.47,120.47,672800001.0
2009-01-16 22:20:00,120.485,120.5,120.35,120.405,1444000001.0
2009-01-16 22:25:00,120.4,120.425,120.305,120.32,1359399999.0
2009-01-16 22:30:00,120.32,120.375,120.3,120.31,1190200002.0
2009-01-16 22:35:00,120.32,120.38,120.3,120.365,822000000.0
2009-01-16 22:40:00,120.365,120.365,120.3,120.35,485600000.0
2009-01-16 22:45:00,120.35,120.35,120.275,120.345,495400000.0
2009-01-16 22:50:00,120.345,120.355,120.285,120.355,534200000.0
2009-01-16 22:55:00,120.36,120.385,120.33,120.37,980600000.0
2009-01-16 23:00:00,120.37,120.415,120.35,120.415,456200000.0
2009-01-16 23:05:00,120.415,120.565,120.41,120.515,1002200000.0
2009-01-16 23:10:00,120.52,120.635,120.52,120.605,1058200001.0
2009-01-16 23:15:00,120.615,120.68,120.595,120.665,853200000.0
2009-01-16 23:20:00,120.68,120.69,120.625,120.655,899200002.0
2009-01-16 23:25:00,120.66,120.68,120.65,120.68,671600001.0
2009-01-16 23:30:00,120.68,120.68,120.64,120.64,719400000.0
2009-01-16 23:35:00,120.64,120.64,120.56,120.61,345400000.0
2009-01-16 23:40:00,120.6,120.635,120.555,120.58,1387200001.0
2009-01-16 23:45:00,120.58,120.62,120.365,120.405,1054800001.0
2009-01-16 23:50:00,120.405,120.46,120.255,120.285,1237199999.0
2009-01-16 23:55:00,120.285,120.37,120.225,120.34,810600000.0
2009-01-19 00:00:00,121.3,121.36,121.29,121.335,190800000.0
2009-01-19 00:05:00,121.34,121.355,121.33,121.35,63000000.0
2009-01-19 00:10:00,121.355,121.44,121.355,121.42,218200000.0
2009-01-19 00:15:00,121.425,121.44,121.41,121.41,313600000.0
2009-01-19 00:20:00,121.41,121.445,121.41,121.43,166200000.0
2009-01-19 00:25:00,121.43,121.435,121.41,121.43,234000000.0
2009-01-19 00:30:00,121.43,121.44,121.4,121.415,237399998.0
2009-01-19 00:35:00,121.41,121.51,121.39,121.5,313000000.0
2009-01-19 00:40:00,121.51,121.55,121.46,121.53,716600000.0
2009-01-19 00:45:00,121.53,121.61,121.355,121.44,1068000001.0
2009-01-19 00:50:00,121.435,121.5,121.43,121.47,568600000.0
2009-01-19 00:55:00,121.46,121.54,121.44,121.475,884800000.0
2009-01-19 01:00:00,121.475,121.515,121.46,121.51,358800000.0
2009-01-19 01:05:00,121.51,121.78,121.49,121.755,916800000.0
2009-01-19 01:10:00,121.745,121.965,121.745,121.96,1066400000.0
2009-01-19 01:15:00,121.96,122.15,121.945,122.095,1914800001.0
2009-01-19 01:20:00,122.095,122.125,122.06,122.08,894800000.0
2009-01-19 01:25:00,122.085,122.095,121.965,121.985,1785200000.0
2009-01-19 01:30:00,122.01,122.02,121.92,121.955,1097400000.0
2009-01-19 01:35:00,121.955,122.025,121.925,121.955,964800000.0
2009-01-19 01:40:00,121.955,122.035,121.905,121.96,858000000.0
2009-01-19 01:45:00,121.97,121.975,121.78,121.79,1043600000.0
2009-01-19 01:50:00,121.795,121.805,121.745,121.8,1504400000.0
2009-01-19 01:55:00,121.8,121.86,121.78,121.83,1106600000.0
2009-01-19 02:00:00,121.83,121.845,121.74,121.78,2615599997.0
2009-01-19 02:05:00,121.78,121.945,121.78,121.945,2071799993.0
2009-01-19 02:10:00,121.95,122.02,121.915,121.95,2259599997.0
2009-01-19 02:15:00,121.945,121.98,121.925,121.96,1737799994.0
2009-01-19 02:20:00,121.96,121.97,121.735,121.745,2913799989.0
2009-01-19 02:25:00,121.74,121.74,121.62,121.62,2128000001.0
2009-01-19 02:30:00,121.62,121.62,121.52,121.55,2163800001.0
2009-01-19 02:35:00,121.55,121.6,121.52,121.57,1463000001.0
2009-01-19 02:40:00,121.57,121.66,121.525,121.59,1579199995.0
2009-01-19 02:45:00,121.59,121.59,121.42,121.425,2781399994.0
2009-01-19 02:50:00,121.435,121.455,121.235,121.265,3189599999.0
2009-01-19 02:55:00,121.265,121.31,121.13,121.23,1377600001.0
2009-01-19 03:00:00,121.23,121.365,121.23,121.265,1194800000.0
2009-01-19 03:05:00,121.26,121.27,121.15,121.175,1485999999.0
2009-01-19 03:10:00,121.18,121.185,121.05,121.13,1398600000.0
2009-01-19 03:15:00,121.13,121.155,120.9,120.9,1415400000.0
2009-01-19 03:20:00,120.91,120.92,120.725,120.91,1585800000.0
2009-01-19 03:25:00,120.91,121.03,120.855,121.03,1020600000.0
2009-01-19 03:30:00,121.03,121.09,121.03,121.075,877600001.0
2009-01-19 03:35:00,121.07,121.075,120.905,120.92,1390999998.0
2009-01-19 03:40:00,120.92,121.195,120.855,121.17,1960599997.0
2009-01-19 03:45:00,121.17,121.235,121.11,121.125,734600000.0
2009-01-19 03:50:00,121.125,121.155,121.105,121.145,578600000.0
2009-01-19 03:55:00,121.145,121.31,121.145,121.255,1493999999.0
2009-01-19 04:00:00,121.265,121.45,121.25,121.345,1088000000.0
2009-01-19 04:05:00,121.345,121.36,121.285,121.3,732400000.0
2009-01-19 04:10:00,121.305,121.445,121.305,121.395,448000000.0
2009-01-19 04:15:00,121.395,121.44,121.305,121.44,958799999.0
2009-01-19 04:20:00,121.44,121.47,121.36,121.36,864400000.0
2009-01-19 04:25:00,121.36,121.41,121.295,121.345,715400001.0
2009-01-19 04:30:00,121.345,121.375,121.3,121.375,307600000.0
2009-01-19 04:35:00,121.375,121.38,121.335,121.345,489800000.0
2009-01-19 04:40:00,121.35,121.44,121.345,121.35,1525799995.0
2009-01-19 04:45:00,121.365,121.38,121.305,121.325,743599999.0
2009-01-19 04:50:00,121.33,121.36,121.325,121.335,555200000.0
2009-01-19 04:55:00,121.335,121.495,121.335,121.465,563000000.0
2009-01-19 05:00:00,121.465,121.535,121.415,121.535,482200000.0
2009-01-19 05:05:00,121.54,121.655,121.52,121.65,775000000.0
2009-01-19 05:10:00,121.64,121.66,121.56,121.65,902399998.0
2009-01-19 05:15:00,121.645,121.72,121.605,121.615,2175200002.0
2009-01-19 05:20:00,121.615,121.69,121.6,121.625,1430999999.0
2009-01-19 05:25:00,121.625,121.74,121.625,121.74,984800000.0
2009-01-19 05:30:00,121.745,121.785,121.625,121.63,1643199999.0
2009-01-19 05:35:00,121.625,121.63,121.425,121.48,1708399997.0
2009-01-19 05:40:00,121.48,121.545,121.415,121.455,1641400001.0
2009-01-19 05:45:00,121.46,121.575,121.38,121.49,1635599997.0
2009-01-19 05:50:00,121.49,121.62,121.48,121.53,1149200000.0
2009-01-19 05:55:00,121.53,121.56,121.39,121.44,962000000.0
2009-01-19 06:00:00,121.44,121.465,121.25,121.355,2322600000.0
2009-01-19 06:05:00,121.355,121.475,121.355,121.405,777600000.0
2009-01-19 06:10:00,121.405,121.45,121.385,121.415,571000000.0
2009-01-19 06:15:00,121.415,121.55,121.395,121.55,696400000.0
2009-01-19 06:20:00,121.54,121.54,121.455,121.485,1095999999.0
2009-01-19 06:25:00,121.475,121.485,121.405,121.425,387400000.0
2009-01-19 06:30:00,121.415,121.535,121.405,121.425,666800000.0
2009-01-19 06:35:00,121.425,121.515,121.41,121.445,1062400001.0
2009-01-19 06:40:00,121.45,121.475,121.39,121.445,807600000.0
2009-01-19 06:45:00,121.445,121.46,121.385,121.455,959600002.0
2009-01-19 06:50:00,121.45,121.455,121.415,121.455,574800000.0
2009-01-19 06:55:00,121.445,121.445,121.275,121.32,961600000.0
2009-01-19 07:00:00,121.32,121.335,121.28,121.335,1470199998.0
2009-01-19 07:05:00,121.335,121.385,121.31,121.325,1321800000.0
2009-01-19 07:10:00,121.325,121.335,121.15,121.19,1551400005.0
2009-01-19 07:15:00,121.2,121.22,121.14,121.18,1280799998.0
2009-01-19 07:20:00,121.18,121.245,121.165,121.205,734799997.0
2009-01-19 07:25:00,121.205,121.225,121.19,121.195,866399997.0
2009-01-19 07:30:00,121.195,121.195,121.0,121.0,1174600000.0
2009-01-19 07:35:00,120.995,121.125,120.925,121.055,1824199996.0
2009-01-19 07:40:00,121.06,121.11,121.045,121.07,1069800000.0
2009-01-19 07:45:00,121.065,121.115,121.065,121.08,802800000.0
2009-01-19 07:50:00,121.08,121.12,121.055,121.1,828399999.0
2009-01-19 07:55:00,121.1,121.23,121.1,121.23,692000000.0
2009-01-19 08:00:00,121.23,121.265,121.195,121.215,1766399998.0
2009-01-19 08:05:00,121.23,121.25,121.135,121.2,1971200000.0
2009-01-19 08:10:00,121.205,121.265,121.17,121.23,2164999996.0
2009-01-19 08:15:00,121.235,121.385,121.21,121.33,1626399999.0
2009-01-19 08:20:00,121.33,121.385,121.18,121.24,2334799999.0
2009-01-19 08:25:00,121.24,121.25,121.04,121.08,2040199999.0
2009-01-19 08:30:00,121.08,121.225,121.06,121.22,2017399998.0
2009-01-19 08:35:00,121.215,121.305,121.19,121.25,1442800000.0
2009-01-19 08:40:00,121.25,121.265,121.15,121.15,737600000.0
2009-01-19 08:45:00,121.15,121.15,121.02,121.05,1757000000.0
2009-01-19 08:50:00,121.05,121.075,120.96,121.02,1201400001.0
2009-01-19 08:55:00,121.02,121.085,120.995,121.02,1374199998.0
2009-01-19 09:00:00,121.02,121.045,120.905,120.925,1294600001.0
2009-01-19 09:05:00,120.935,120.965,120.705,120.845,1977599999.0
2009-01-19 09:10:00,120.85,120.85,120.665,120.805,1849399996.0
2009-01-19 09:15:00,120.805,120.805,120.445,120.51,1801400000.0
2009-01-19 09:20:00,120.51,120.54,120.07,120.235,3121499999.0
2009-01-19 09:25:00,120.24,120.46,120.19,120.415,3717499998.0
2009-01-19 09:30:00,120.41,120.45,120.335,120.41,2972199995.0
2009-01-19 09:35:00,120.41,120.425,120.32,120.33,2496800000.0
2009-01-19 09:40:00,120.335,120.35,120.195,120.22,2601599998.0
2009-01-19 09:45:00,120.225,120.235,120.0,120.115,1915300000.0
2009-01-19 09:50:00,120.115,120.325,120.115,120.255,1492200000.0
2009-01-19 09:55:00,120.255,120.495,120.215,120.465,1290399999.0
2009-01-19 10:00:00,120.475,120.495,120.265,120.385,2003400000.0
2009-01-19 10:05:00,120.385,120.485,120.315,120.44,1826599999.0
2009-01-19 10:10:00,120.435,120.525,120.37,120.48,1712800000.0
2009-01-19 10:15:00,120.48,120.87,120.48,120.795,1543900000.0
2009-01-19 10:20:00,120.77,120.8,120.595,120.615,1768199999.0
2009-01-19 10:25:00,120.62,120.64,120.505,120.55,1423399997.0
2009-01-19 10:30:00,120.545,120.545,120.19,120.22,2228399995.0
2009-01-19 10:35:00,120.225,120.34,120.2,120.27,2630600000.0
2009-01-19 10:40:00,120.27,120.33,120.215,120.23,1939999999.0
2009-01-19 10:45:00,120.23,120.27,120.155,120.245,2034000000.0
2009-01-19 10:50:00,120.245,120.395,120.185,120.36,1490400000.0
2009-01-19 10:55:00,120.375,120.535,120.365,120.495,2869199999.0
2009-01-19 11:00:00,120.505,120.515,120.435,120.505,2734199998.0
2009-01-19 11:05:00,120.505,120.65,120.505,120.62,1278600000.0
2009-01-19 11:10:00,120.62,120.65,120.42,120.42,2060599997.0
2009-01-19 11:15:00,120.42,120.5,120.415,120.415,2306799995.0
2009-01-19 11:20:00,120.42,120.43,120.32,120.37,1945999999.0
2009-01-19 11:25:00,120.36,120.41,120.22,120.39,1820399999.0
2009-01-19 11:30:00,120.405,120.455,120.16,120.21,1895999999.0
2009-01-19 11:35:00,120.21,120.235,120.045,120.095,1941000000.0
2009-01-19 11:40:00,120.095,120.1,120.0,120.065,2567400000.0
2009-01-19 11:45:00,120.055,120.225,120.045,120.17,2065600001.0
2009-01-19 11:50:00,120.165,120.31,120.16,120.28,1846999999.0
2009-01-19 11:55:00,120.285,120.315,120.195,120.2,1215100000.0
2009-01-19 12:00:00,120.195,120.2,120.01,120.15,2240599999.0
2009-01-19 12:05:00,120.15,120.245,120.115,120.19,1744600001.0
2009-01-19 12:10:00,120.185,120.215,120.095,120.155,1798799997.0
2009-01-19 12:15:00,120.155,120.295,120.155,120.29,1620800000.0
2009-01-19 12:20:00,120.29,120.3,120.19,120.29,1620599994.0
2009-01-19 12:25:00,120.29,120.405,120.27,120.375,1755599998.0
2009-01-19 12:30:00,120.375,120.395,120.32,120.365,854200000.0
2009-01-19 12:35:00,120.365,120.52,120.36,120.43,1467599998.0
2009-01-19 12:40:00,120.435,120.435,120.295,120.295,1304400000.0
2009-01-19 12:45:00,120.28,120.38,120.245,120.275,1474200000.0
2009-01-19 12:50:00,120.275,120.45,120.275,120.44,1912599999.0
2009-01-19 12:55:00,120.435,120.445,120.21,120.23,1858000001.0
2009-01-19 13:00:00,120.22,120.25,120.16,120.235,1311000000.0
2009-01-19 13:05:00,120.235,120.315,120.215,120.235,1638599998.0
2009-01-19 13:10:00,120.235,120.33,119.925,120.015,1843399997.0
2009-01-19 13:15:00,120.015,120.05,119.79,119.965,2358200000.0
2009-01-19 13:20:00,119.965,119.985,119.855,119.985,1804399999.0
2009-01-19 13:25:00,119.99,120.04,119.915,120.04,2074199998.0
2009-01-19 13:30:00,120.04,120.105,119.965,120.01,1924400000.0
2009-01-19 13:35:00,120.01,120.07,119.93,119.945,2290600000.0
2009-01-19 13:40:00,119.935,119.95,119.875,119.89,2187000000.0
2009-01-19 13:45:00,119.895,119.97,119.82,119.945,2736799996.0
2009-01-19 13:50:00,119.95,120.04,119.9,120.03,1742999999.0
2009-01-19 13:55:00,120.035,120.035,119.895,119.935,1801800000.0
2009-01-19 14:00:00,119.93,120.05,119.92,120.04,1918199997.0
2009-01-19 14:05:00,120.035,120.045,119.94,119.96,1944599999.0
2009-01-19 14:10:00,119.955,119.965,119.82,119.83,1549600000.0
2009-01-19 14:15:00,119.83,119.86,119.785,119.83,1343199999.0
2009-01-19 14:20:00,119.84,119.9,119.83,119.865,1310400000.0
2009-01-19 14:25:00,119.865,119.895,119.665,119.73,2184199999.0
2009-01-19 14:30:00,119.725,119.725,119.5,119.62,2504999998.0
2009-01-19 14:35:00,119.63,119.715,119.58,119.685,1758400000.0
2009-01-19 14:40:00,119.695,119.73,119.625,119.655,1246799999.0
2009-01-19 14:45:00,119.655,119.675,119.565,119.615,1511799996.0
2009-01-19 14:50:00,119.61,119.63,119.455,119.595,2463600001.0
2009-01-19 14:55:00,119.605,119.63,119.5,119.55,2315199999.0
2009-01-19 15:00:00,119.545,119.545,119.275,119.375,2599800003.0
2009-01-19 15:05:00,119.385,119.43,119.215,119.265,2699200001.0
2009-01-19 15:10:00,119.255,119.255,119.095,119.135,2474200001.0
2009-01-19 15:15:00,119.125,119.185,118.83,119.035,3590000005.0
2009-01-19 15:20:00,119.04,119.21,118.935,119.055,3021400004.0
2009-01-19 15:25:00,119.055,119.22,119.025,119.215,2828400001.0
2009-01-19 15:30:00,119.22,119.27,119.125,119.155,2506199998.0
2009-01-19 15:35:00,119.155,119.2,119.095,119.17,2498400000.0
2009-01-19 15:40:00,119.155,119.23,118.945,119.025,3200000001.0
2009-01-19 15:45:00,119.03,119.125,118.895,118.955,2474800003.0
2009-01-19 15:50:00,118.955,119.18,118.9,119.095,2402600001.0
2009-01-19 15:55:00,119.095,119.33,119.05,119.295,3286400000.0
2009-01-19 16:00:00,119.295,119.315,119.13,119.15,3074600002.0
2009-01-19 16:05:00,119.145,119.22,119.125,119.19,1099000000.0
2009-01-19 16:10:00,119.19,119.21,119.0,119.025,3552600004.0
2009-01-19 16:15:00,119.025,119.115,118.935,119.01,2616999999.0
2009-01-19 16:20:00,119.005,119.03,118.925,119.015,3054600000.0
2009-01-19 16:25:00,119.015,119.04,118.935,118.98,2799600003.0
2009-01-19 16:30:00,118.985,119.045,118.845,118.85,3400199999.0
2009-01-19 16:35:00,118.85,118.995,118.785,118.955,3065600002.0
2009-01-19 16:40:00,118.955,118.975,118.7,118.7,3501000001.0
2009-01-19 16:45:00,118.7,118.74,118.465,118.71,3360100003.0
2009-01-19 16:50:00,118.705,118.715,118.58,118.71,3791300006.0
2009-01-19 16:55:00,118.7,118.715,118.55,118.555,2818800001.0
2009-01-19 17:00:00,118.56,118.585,118.495,118.535,3133099994.0
2009-01-19 17:05:00,118.535,118.61,118.51,118.6,2093000000.0
2009-01-19 17:10:00,118.6,118.665,118.565,118.65,1923400002.0
2009-01-19 17:15:00,118.65,118.77,118.615,118.62,1494000000.0
2009-01-19 17:20:00,118.615,118.74,118.545,118.705,1201000000.0
2009-01-19 17:25:00,118.705,118.86,118.66,118.805,1867999999.0
2009-01-19 17:30:00,118.805,118.805,118.73,118.77,1408800005.0
2009-01-19 17:35:00,118.77,118.94,118.765,118.94,1387800000.0
2009-01-19 17:40:00,118.95,118.985,118.85,118.965,1534999999.0
2009-01-19 17:45:00,118.965,119.075,118.96,118.99,1465200000.0
2009-01-19 17:50:00,118.99,119.125,118.99,119.06,1475399999.0
2009-01-19 17:55:00,119.055,119.06,118.84,118.87,1509800000.0
2009-01-19 18:00:00,118.86,118.895,118.685,118.775,2359400001.0
2009-01-19 18:05:00,118.775,118.775,118.555,118.605,2068399996.0
2009-01-19 18:10:00,118.605,118.79,118.6,118.7,2199200001.0
2009-01-19 18:15:00,118.71,118.755,118.64,118.675,1534500001.0
2009-01-19 18:20:00,118.675,118.78,118.665,118.7,1074200000.0
2009-01-19 18:25:00,118.7,118.735,118.65,118.69,2282600000.0
2009-01-19 18:30:00,118.685,118.75,118.655,118.74,2125000000.0
2009-01-19 18:35:00,118.74,118.795,118.74,118.775,1410200002.0
2009-01-19 18:40:00,118.775,118.84,118.755,118.83,1719400002.0
2009-01-19 18:45:00,118.83,118.995,118.83,118.935,1809000000.0
2009-01-19 18:50:00,118.93,119.0,118.89,118.89,1449199999.0
2009-01-19 18:55:00,118.89,118.915,118.805,118.85,1362400000.0
2009-01-19 19:00:00,118.845,118.905,118.83,118.875,1478800000.0
2009-01-19 19:05:00,118.875,118.915,118.845,118.89,577200000.0
2009-01-19 19:10:00,118.89,118.93,118.87,118.89,476000000.0
2009-01-19 19:15:00,118.895,118.915,118.85,118.87,697000000.0
2009-01-19 19:20:00,118.87,118.915,118.845,118.855,519200000.0
2009-01-19 19:25:00,118.845,118.875,118.8,118.825,982199998.0
2009-01-19 19:30:00,118.825,118.91,118.825,118.885,1309999999.0
2009-01-19 19:35:00,118.895,118.905,118.815,118.895,1073599999.0
2009-01-19 19:40:00,118.9,118.955,118.87,118.94,2285399995.0
2009-01-19 19:45:00,118.93,118.935,118.855,118.87,1308999997.0
2009-01-19 19:50:00,118.86,118.96,118.86,118.905,1489800003.0
2009-01-19 19:55:00,118.905,118.965,118.885,118.9,1375399999.0
2009-01-19 20:00:00,118.9,118.935,118.835,118.87,956599999.0
2009-01-19 20:05:00,118.885,119.0,118.86,118.955,2546799998.0
2009-01-19 20:10:00,118.965,118.985,118.92,118.925,903400002.0
2009-01-19 20:15:00,118.925,119.215,118.915,119.215,2298299998.0
2009-01-19 20:20:00,119.22,119.225,119.11,119.155,833199999.0
2009-01-19 20:25:00,119.14,119.17,119.06,119.11,1478299999.0
2009-01-19 20:30:00,119.115,119.115,118.935,119.0,985199999.0
2009-01-19 20:35:00,119.01,119.035,118.935,118.975,1221600005.0
2009-01-19 20:40:00,118.965,118.97,118.925,118.94,452599999.0
2009-01-19 20:45:00,118.95,118.98,118.925,118.965,584999999.0
2009-01-19 20:50:00,118.97,119.075,118.96,119.075,674000000.0
2009-01-19 20:55:00,119.06,119.13,119.05,119.105,421400000.0
2009-01-19 21:00:00,119.115,119.16,119.04,119.085,1393700000.0
2009-01-19 21:05:00,119.085,119.125,119.05,119.075,1138600001.0
2009-01-19 21:10:00,119.08,119.14,119.07,119.13,660200001.0
2009-01-19 21:15:00,119.14,119.15,119.13,119.15,178400000.0
2009-01-19 21:20:00,119.15,119.155,119.135,119.15,136000000.0
2009-01-19 21:25:00,119.135,119.15,119.05,119.055,749600002.0
2009-01-19 21:30:00,119.055,119.065,118.945,119.025,766200000.0
2009-01-19 21:35:00,119.03,119.035,118.96,118.96,529600002.0
2009-01-19 21:40:00,118.965,118.975,118.935,118.94,424400000.0
2009-01-19 21:45:00,118.94,118.97,118.92,118.94,565399999.0
2009-01-19 21:50:00,118.96,118.96,118.915,118.93,524000000.0
2009-01-19 21:55:00,118.93,118.96,118.915,118.945,642600000.0
2009-01-19 22:00:00,118.95,118.955,118.905,118.93,1170599999.0
2009-01-19 22:05:00,118.93,118.93,118.895,118.9,621600003.0
2009-01-19 22:10:00,118.9,118.9,118.82,118.825,690999997.0
2009-01-19 22:15:00,118.825,118.835,118.79,118.82,919199999.0
2009-01-19 22:20:00,118.81,118.86,118.78,118.855,1500800003.0
2009-01-19 22:25:00,118.855,118.925,118.83,118.83,964000002.0
2009-01-19 22:30:00,118.84,118.84,118.775,118.795,740799999.0
2009-01-19 22:35:00,118.8,118.835,118.795,118.825,801600000.0
2009-01-19 22:40:00,118.825,118.825,118.79,118.8,618400000.0
2009-01-19 22:45:00,118.815,118.845,118.78,118.805,383400000.0
2009-01-19 22:50:00,118.795,118.82,118.79,118.795,387500000.0
2009-01-19 22:55:00,118.8,118.865,118.8,118.86,484000000.0
2009-01-19 23:00:00,118.85,118.9,118.805,118.855,861700002.0
2009-01-19 23:05:00,118.855,118.87,118.815,118.815,368200000.0
2009-01-19 23:10:00,118.83,118.85,118.795,118.85,567000000.0
2009-01-19 23:15:00,118.855,118.885,118.84,118.865,744800001.0
2009-01-19 23:20:00,118.865,118.895,118.865,118.895,704800000.0
2009-01-19 23:25:00,118.895,118.9,118.86,118.87,934600000.0
2009-01-19 23:30:00,118.87,118.87,118.72,118.73,1173600000.0
2009-01-19 23:35:00,118.73,118.75,118.65,118.735,1485799999.0
2009-01-19 23:40:00,118.725,118.755,118.69,118.725,601200000.0
2009-01-19 23:45:00,118.72,118.745,118.62,118.685,905800000.0
2009-01-19 23:50:00,118.685,118.685,118.615,118.63,927200000.0
2009-01-19 23:55:00,118.64,118.64,118.44,118.44,1425600000.0
2009-01-20 00:00:00,118.445,118.52,118.37,118.4,895600000.0
2009-01-20 00:05:00,118.4,118.4,118.335,118.355,460700000.0
2009-01-20 00:10:00,118.355,118.4,118.355,118.375,237600000.0
2009-01-20 00:15:00,118.38,118.4,118.365,118.375,248800000.0
2009-01-20 00:20:00,118.38,118.425,118.375,118.42,318400000.0
2009-01-20 00:25:00,118.42,118.445,118.39,118.41,183600000.0
2009-01-20 00:30:00,118.41,118.41,118.365,118.37,278400000.0
2009-01-20 00:35:00,118.385,118.41,118.34,118.34,520000000.0
2009-01-20 00:40:00,118.33,118.37,118.295,118.31,868000000.0
2009-01-20 00:45:00,118.31,118.31,118.24,118.275,761199999.0
2009-01-20 00:50:00,118.265,118.33,118.255,118.305,164600000.0
2009-01-20 00:55:00,118.33,118.385,118.27,118.27,500400000.0
2009-01-20 01:00:00,118.28,118.305,118.215,118.225,962800000.0
2009-01-20 01:05:00,118.225,118.325,118.205,118.32,643800000.0
2009-01-20 01:10:00,118.32,118.43,118.28,118.41,1141400000.0
2009-01-20 01:15:00,118.42,118.43,118.33,118.385,699400000.0
2009-01-20 01:20:00,118.39,118.42,118.38,118.415,214000000.0
2009-01-20 01:25:00,118.415,118.475,118.415,118.43,805200000.0
2009-01-20 01:30:00,118.43,118.46,118.385,118.39,477999997.0
2009-01-20 01:35:00,118.39,118.56,118.39,118.56,662800000.0
2009-01-20 01:40:00,118.56,118.63,118.55,118.615,370800000.0
2009-01-20 01:45:00,118.62,118.73,118.62,118.715,744000000.0
2009-01-20 01:50:00,118.715,118.81,118.685,118.735,1386000001.0
2009-01-20 01:55:00,118.73,118.73,118.62,118.65,1175800000.0
2009-01-20 02:00:00,118.65,118.71,118.625,118.675,870700002.0
2009-01-20 02:05:00,118.675,118.675,118.54,118.585,1542400001.0
2009-01-20 02:10:00,118.58,118.605,118.255,118.275,1613400000.0
2009-01-20 02:15:00,118.28,118.38,118.21,118.305,1366999997.0
2009-01-20 02:20:00,118.305,118.31,118.2,118.215,1132200000.0
2009-01-20 02:25:00,118.23,118.25,118.08,118.095,1272000001.0
2009-01-20 02:30:00,118.105,118.15,117.695,117.71,2070499999.0
2009-01-20 02:35:00,117.715,117.88,117.6,117.64,1917399998.0
2009-01-20 02:40:00,117.645,117.695,117.42,117.475,1627200001.0
2009-01-20 02:45:00,117.475,117.735,117.46,117.7,1704800000.0
2009-01-20 02:50:00,117.715,117.76,117.5,117.585,1217199999.0
2009-01-20 02:55:00,117.595,117.655,117.44,117.58,2166000001.0
2009-01-20 03:00:00,117.58,117.73,117.545,117.72,980600000.0
2009-01-20 03:05:00,117.725,117.755,117.58,117.75,1082800000.0
2009-01-20 03:10:00,117.75,117.89,117.74,117.84,1276400001.0
2009-01-20 03:15:00,117.84,117.85,117.63,117.64,1211600001.0
2009-01-20 03:20:00,117.635,117.65,117.495,117.585,1573800000.0
2009-01-20 03:25:00,117.59,117.67,117.59,117.625,949799999.0
2009-01-20 03:30:00,117.625,117.65,117.485,117.61,1161600000.0
2009-01-20 03:35:00,117.61,117.715,117.6,117.7,1188800001.0
2009-01-20 03:40:00,117.7,117.81,117.66,117.755,1207600000.0
2009-01-20 03:45:00,117.755,117.765,117.7,117.7,879200000.0
2009-01-20 03:50:00,117.7,117.71,117.64,117.71,605400000.0
2009-01-20 03:55:00,117.72,117.81,117.72,117.79,669200000.0
2009-01-20 04:00:00,117.79,117.815,117.75,117.81,697800000.0
2009-01-20 04:05:00,117.81,117.85,117.74,117.76,914600001.0
2009-01-20 04:10:00,117.775,117.85,117.75,117.85,1221600000.0
2009-01-20 04:15:00,117.85,117.93,117.84,117.91,1442000000.0
2009-01-20 04:20:00,117.91,117.93,117.885,117.915,785200000.0
2009-01-20 04:25:00,117.91,117.93,117.86,117.89,579800000.0
2009-01-20 04:30:00,117.89,117.89,117.785,117.785,673600000.0
2009-01-20 04:35:00,117.785,117.825,117.77,117.82,585200000.0
2009-01-20 04:40:00,117.82,117.85,117.77,117.77,694200000.0
2009-01-20 04:45:00,117.77,117.8,117.745,117.745,507800000.0
2009-01-20 04:50:00,117.75,117.755,117.705,117.715,708800001.0
2009-01-20 04:55:00,117.715,117.74,117.675,117.72,979400000.0
2009-01-20 05:00:00,117.72,117.76,117.705,117.715,837600000.0
2009-01-20 05:05:00,117.715,117.75,117.665,117.665,754800000.0
2009-01-20 05:10:00,117.68,117.68,117.575,117.6,1027800000.0
2009-01-20 05:15:00,117.6,117.63,117.505,117.515,798600000.0
2009-01-20 05:20:00,117.52,117.61,117.46,117.59,1006799999.0
2009-01-20 05:25:00,117.605,117.66,117.575,117.58,886600000.0
2009-01-20 05:30:00,117.595,117.62,117.525,117.62,710800000.0
2009-01-20 05:35:00,117.62,117.645,117.62,117.64,603400000.0
2009-01-20 05:40:00,117.64,117.64,117.58,117.63,588800001.0
2009-01-20 05:45:00,117.64,117.64,117.615,117.62,423400000.0
2009-01-20 05:50:00,117.62,117.695,117.62,117.69,562600001.0
2009-01-20 05:55:00,117.7,117.715,117.64,117.64,797800000.0
2009-01-20 06:00:00,117.655,117.675,117.63,117.63,651200000.0
2009-01-20 06:05:00,117.63,117.63,117.54,117.57,833399999.0
2009-01-20 06:10:00,117.57,117.58,117.5,117.555,776600000.0
2009-01-20 06:15:00,117.56,117.58,117.41,117.415,918000000.0
2009-01-20 06:20:00,117.41,117.465,117.34,117.415,1433000000.0
2009-01-20 06:25:00,117.41,117.43,117.025,117.12,1844800000.0
2009-01-20 06:30:00,117.12,117.315,117.09,117.185,1734800000.0
2009-01-20 06:35:00,117.195,117.27,117.08,117.12,935800000.0
2009-01-20 06:40:00,117.135,117.265,117.115,117.135,1020999999.0
2009-01-20 06:45:00,117.13,117.24,117.045,117.23,1136000000.0
2009-01-20 06:50:00,117.23,117.265,117.105,117.21,1219400000.0
2009-01-20 06:55:00,117.21,117.21,117.065,117.09,1129600002.0
2009-01-20 07:00:00,117.09,117.185,117.005,117.045,1509299998.0
2009-01-20 07:05:00,117.05,117.105,117.01,117.08,1004000000.0
2009-01-20 07:10:00,117.075,117.255,117.055,117.255,1098050000.0
2009-01-20 07:15:00,117.255,117.255,117.08,117.12,978400000.0
2009-01-20 07:20:00,117.13,117.22,117.125,117.215,679800000.0
2009-01-20 07:25:00,117.22,117.25,117.065,117.12,1296500000.0
2009-01-20 07:30:00,117.12,117.2,117.09,117.145,1666800000.0
2009-01-20 07:35:00,117.145,117.15,117.07,117.07,508600000.0
2009-01-20 07:40:00,117.075,117.32,117.075,117.31,714300000.0
2009-01-20 07:45:00,117.315,117.4,117.245,117.39,1319300000.0
2009-01-20 07:50:00,117.395,117.395,117.24,117.37,1290700000.0
2009-01-20 07:55:00,117.37,117.515,117.295,117.355,2362999999.0
2009-01-20 08:00:00,117.365,117.44,117.345,117.38,974599999.0
2009-01-20 08:05:00,117.38,117.585,117.365,117.575,1126800001.0
2009-01-20 08:10:00,117.59,117.7,117.53,117.665,2318700001.0
2009-01-20 08:15:00,117.66,117.68,117.565,117.57,1568599999.0
2009-01-20 08:20:00,117.57,117.62,117.55,117.595,872200001.0
2009-01-20 08:25:00,117.595,117.615,117.48,117.505,1157600000.0
2009-01-20 08:30:00,117.495,117.495,117.395,117.455,1546600000.0
2009-01-20 08:35:00,117.45,117.545,117.45,117.46,1123400003.0
2009-01-20 08:40:00,117.465,117.59,117.46,117.56,1008400001.0
2009-01-20 08:45:00,117.57,117.675,117.56,117.66,1351800001.0
2009-01-20 08:50:00,117.655,117.785,117.64,117.775,1594799999.0
2009-01-20 08:55:00,117.78,117.815,117.66,117.745,1185200001.0
2009-01-20 09:00:00,117.755,117.76,117.525,117.555,1753800000.0
2009-01-20 09:05:00,117.56,117.625,117.325,117.325,1668800000.0
2009-01-20 09:10:00,117.33,117.355,117.055,117.095,2415400000.0
2009-01-20 09:15:00,117.095,117.13,117.005,117.085,2031600000.0
2009-01-20 09:20:00,117.085,117.19,117.0,117.155,2090900000.0
2009-01-20 09:25:00,117.155,117.385,117.12,117.3,2506400000.0
2009-01-20 09:30:00,117.3,117.475,117.285,117.365,2094399999.0
2009-01-20 09:35:00,117.365,117.47,117.32,117.345,1725799998.0
2009-01-20 09:40:00,117.345,117.485,117.31,117.45,1661200000.0
2009-01-20 09:45:00,117.45,117.45,117.155,117.28,1663000000.0
2009-01-20 09:50:00,117.285,117.42,116.915,117.005,1859400000.0
2009-01-20 09:55:00,117.005,117.175,116.96,117.05,1959600000.0
2009-01-20 10:00:00,117.05,117.23,117.005,117.16,1863600000.0
2009-01-20 10:05:00,117.16,117.395,117.04,117.32,2087200000.0
2009-01-20 10:10:00,117.315,117.405,117.23,117.345,2204200005.0
2009-01-20 10:15:00,117.345,117.505,117.24,117.36,1982200000.0
2009-01-20 10:20:00,117.36,117.365,117.255,117.305,1613200000.0
2009-01-20 10:25:00,117.305,117.38,117.26,117.265,1608600000.0
2009-01-20 10:30:00,117.265,117.375,117.25,117.26,1685800002.0
2009-01-20 10:35:00,117.26,117.335,117.145,117.33,1802200001.0
2009-01-20 10:40:00,117.33,117.58,117.325,117.555,2339200003.0
2009-01-20 10:45:00,117.555,117.83,117.555,117.83,1602200000.0
2009-01-20 10:50:00,117.83,117.91,117.745,117.765,1770800001.0
2009-01-20 10:55:00,117.77,117.81,117.74,117.76,1855400000.0
2009-01-20 11:00:00,117.77,117.8,117.695,117.765,1871600000.0
2009-01-20 11:05:00,117.77,117.84,117.73,117.77,1556200001.0
2009-01-20 11:10:00,117.775,117.8,117.675,117.695,1506400000.0
2009-01-20 11:15:00,117.695,118.075,117.68,118.005,2226400001.0
2009-01-20 11:20:00,118.005,118.055,117.81,117.955,3048800002.0
2009-01-20 11:25:00,117.965,117.985,117.875,117.965,1622399998.0
2009-01-20 11:30:00,117.965,118.04,117.815,117.84,1621000000.0
2009-01-20 11:35:00,117.84,117.85,117.76,117.815,1614400002.0
2009-01-20 11:40:00,117.82,117.905,117.66,117.75,1554400000.0
2009-01-20 11:45:00,117.75,117.815,117.695,117.765,1502600000.0
2009-01-20 11:50:00,117.765,117.955,117.735,117.845,1645999999.0
2009-01-20 11:55:00,117.845,117.845,117.48,117.525,2046400000.0
2009-01-20 12:00:00,117.525,117.735,117.525,117.61,2393599997.0
2009-01-20 12:05:00,117.61,117.675,117.485,117.59,2242200003.0
2009-01-20 12:10:00,117.59,117.605,117.38,117.43,2194800001.0
2009-01-20 12:15:00,117.44,117.505,117.37,117.505,1700999998.0
2009-01-20 12:20:00,117.51,117.625,117.405,117.485,1927999999.0
2009-01-20 12:25:00,117.485,117.515,117.375,117.395,1829399997.0
2009-01-20 12:30:00,117.395,117.545,117.385,117.515,1804200001.0
2009-01-20 12:35:00,117.51,117.585,117.475,117.48,1086800001.0
2009-01-20 12:40:00,117.48,117.515,117.4,117.405,1147400001.0
2009-01-20 12:45:00,117.415,117.49,117.38,117.485,1263600000.0
2009-01-20 12:50:00,117.48,117.52,117.215,117.215,1361000000.0
2009-01-20 12:55:00,117.175,117.23,116.99,117.175,1683400001.0
2009-01-20 13:00:00,117.175,117.195,117.055,117.125,1102600000.0
2009-01-20 13:05:00,117.12,117.155,117.025,117.1,2015800000.0
2009-01-20 13:10:00,117.11,117.11,116.96,117.01,1269400000.0
2009-01-20 13:15:00,117.015,117.065,116.955,116.97,1717200000.0
2009-01-20 13:20:00,116.97,117.135,116.965,117.12,1981400000.0
2009-01-20 13:25:00,117.12,117.26,117.12,117.22,1421400000.0
2009-01-20 13:30:00,117.21,117.245,116.965,117.07,2041700000.0
2009-01-20 13:35:00,117.06,117.085,116.975,117.035,1677600000.0
2009-01-20 13:40:00,117.04,117.135,116.965,117.125,1636800002.0
2009-01-20 13:45:00,117.135,117.14,116.975,117.065,1076600001.0
2009-01-20 13:50:00,117.065,117.065,116.955,117.025,1148600000.0
2009-01-20 13:55:00,117.025,117.16,116.99,117.1,1239999999.0
2009-01-20 14:00:00,117.115,117.21,116.99,117.21,1760400000.0
2009-01-20 14:05:00,117.225,117.41,117.19,117.32,1894399999.0
2009-01-20 14:10:00,117.32,117.37,117.235,117.265,1614600001.0
2009-01-20 14:15:00,117.275,117.29,117.1,117.16,1805600001.0
2009-01-20 14:20:00,117.16,117.335,117.135,117.27,1667600001.0
2009-01-20 14:25:00,117.28,117.285,117.045,117.06,1367200000.0
2009-01-20 14:30:00,117.055,117.08,116.88,117.05,1847800000.0
2009-01-20 14:35:00,117.06,117.13,117.03,117.03,930800000.0
2009-01-20 14:40:00,117.035,117.065,116.86,116.905,1109600000.0
2009-01-20 14:45:00,116.91,116.95,116.87,116.935,973999999.0
2009-01-20 14:50:00,116.935,116.945,116.835,116.85,1160000000.0
2009-01-20 14:55:00,116.845,116.94,116.715,116.94,2041400001.0
2009-01-20 15:00:00,116.95,116.975,116.77,116.85,1856800000.0
2009-01-20 15:05:00,116.85,116.875,116.68,116.735,1791000002.0
2009-01-20 15:10:00,116.73,116.955,116.69,116.865,2258199999.0
2009-01-20 15:15:00,116.86,116.895,116.63,116.84,1998200001.0
2009-01-20 15:20:00,116.83,116.895,116.76,116.835,1903800001.0
2009-01-20 15:25:00,116.835,116.955,116.815,116.85,1759000001.0
2009-01-20 15:30:00,116.85,116.95,116.77,116.885,1886800000.0
2009-01-20 15:35:00,116.88,116.95,116.82,116.92,2460400000.0
2009-01-20 15:40:00,116.92,117.02,116.88,116.93,2244200000.0
2009-01-20 15:45:00,116.935,117.055,116.9,116.975,1927800000.0
2009-01-20 15:50:00,116.98,117.1,116.96,116.995,2219800002.0
2009-01-20 15:55:00,117.005,117.115,116.97,116.97,1694600000.0
2009-01-20 16:00:00,116.97,117.015,116.91,116.97,2134400000.0
2009-01-20 16:05:00,116.98,117.0,116.88,116.93,2163799998.0
2009-01-20 16:10:00,116.935,116.95,116.83,116.93,2055500000.0
2009-01-20 16:15:00,116.93,117.005,116.88,116.94,1194800000.0
2009-01-20 16:20:00,116.935,116.98,116.865,116.955,1368400000.0
2009-01-20 16:25:00,116.955,116.985,116.78,116.9,2016200000.0
2009-01-20 16:30:00,116.9,117.015,116.715,116.795,2406000000.0
2009-01-20 16:35:00,116.795,116.875,116.495,116.555,2381899998.0
2009-01-20 16:40:00,116.545,116.685,116.42,116.63,2212800002.0
2009-01-20 16:45:00,116.64,116.64,116.335,116.37,2717799999.0
2009-01-20 16:50:00,116.375,116.52,116.325,116.335,3912000003.0
2009-01-20 16:55:00,116.335,116.525,116.335,116.39,3189999999.0
2009-01-20 17:00:00,116.4,116.47,116.14,116.24,4088900013.0
2009-01-20 17:05:00,116.245,116.43,116.235,116.31,3066000002.0
2009-01-20 17:10:00,116.3,116.49,116.21,116.43,3120199998.0
2009-01-20 17:15:00,116.43,116.48,116.285,116.395,2762400005.0
2009-01-20 17:20:00,116.4,116.58,116.385,116.48,2334000004.0
2009-01-20 17:25:00,116.485,116.625,116.43,116.6,2371200001.0
2009-01-20 17:30:00,116.615,116.62,116.39,116.425,2462799999.0
2009-01-20 17:35:00,116.425,116.45,116.325,116.425,2516199998.0
2009-01-20 17:40:00,116.43,116.54,116.385,116.45,2553199999.0
2009-01-20 17:45:00,116.455,116.485,116.375,116.38,3114499994.0
2009-01-20 17:50:00,116.38,116.435,116.31,116.355,2310800004.0
2009-01-20 17:55:00,116.355,116.48,116.345,116.395,1914399997.0
2009-01-20 18:00:00,116.4,116.545,116.385,116.505,2888599997.0
2009-01-20 18:05:00,116.505,116.635,116.47,116.59,2612599999.0
2009-01-20 18:10:00,116.605,116.62,116.39,116.405,3226300000.0
2009-01-20 18:15:00,116.405,116.53,116.395,116.465,2598399992.0
2009-01-20 18:20:00,116.465,116.535,116.46,116.53,1417800000.0
2009-01-20 18:25:00,116.525,116.58,116.43,116.555,1558600000.0
2009-01-20 18:30:00,116.56,116.74,116.555,116.695,1766600003.0
2009-01-20 18:35:00,116.695,116.79,116.67,116.765,1782800001.0
2009-01-20 18:40:00,116.765,116.78,116.645,116.675,1499200000.0
2009-01-20 18:45:00,116.67,116.805,116.66,116.76,1679800001.0
2009-01-20 18:50:00,116.755,116.845,116.715,116.74,1721800000.0
2009-01-20 18:55:00,116.74,116.825,116.705,116.76,1537900000.0
2009-01-20 19:00:00,116.76,116.835,116.74,116.805,952799999.0
2009-01-20 19:05:00,116.805,116.815,116.715,116.715,933000000.0
2009-01-20 19:10:00,116.705,116.765,116.695,116.73,1265000000.0
2009-01-20 19:15:00,116.73,116.76,116.68,116.735,1576000001.0
2009-01-20 19:20:00,116.75,116.75,116.655,116.665,1012800000.0
2009-01-20 19:25:00,116.665,116.705,116.35,116.365,2115800000.0
2009-01-20 19:30:00,116.365,116.365,116.115,116.345,1781599999.0
2009-01-20 19:35:00,116.345,116.54,116.345,116.435,2490999999.0
2009-01-20 19:40:00,116.435,116.755,116.405,116.735,2102799999.0
2009-01-20 19:45:00,116.735,116.835,116.575,116.65,2501399997.0
2009-01-20 19:50:00,116.65,116.695,116.52,116.61,1325200002.0
2009-01-20 19:55:00,116.585,116.685,116.545,116.575,1988800002.0
2009-01-20 20:00:00,116.58,116.665,116.47,116.595,2615400001.0
2009-01-20 20:05:00,116.595,116.595,116.295,116.32,2078200002.0
2009-01-20 20:10:00,116.315,116.39,116.24,116.24,2286200000.0
2009-01-20 20:15:00,116.24,116.415,116.185,116.415,1159600000.0
2009-01-20 20:20:00,116.41,116.42,116.295,116.41,1635500002.0
2009-01-20 20:25:00,116.405,116.475,116.395,116.46,1814400000.0
2009-01-20 20:30:00,116.46,116.47,116.195,116.195,1945199998.0
2009-01-20 20:35:00,116.195,116.37,116.19,116.335,1672000000.0
2009-01-20 20:40:00,116.335,116.37,116.195,116.25,1297400001.0
2009-01-20 20:45:00,116.25,116.25,116.125,116.19,1834800001.0
2009-01-20 20:50:00,116.2,116.205,115.995,116.04,1840999998.0
2009-01-20 20:55:00,116.04,116.145,115.89,115.895,2505799999.0
2009-01-20 21:00:00,115.89,115.945,115.695,115.935,2480099999.0
2009-01-20 21:05:00,115.935,116.03,115.9,115.98,2415600002.0
2009-01-20 21:10:00,115.98,115.995,115.83,115.855,1515999997.0
2009-01-20 21:15:00,115.85,115.87,115.62,115.675,2593600001.0
2009-01-20 21:20:00,115.675,115.69,115.525,115.655,1914200002.0
2009-01-20 21:25:00,115.655,115.885,115.645,115.88,2579999997.0
2009-01-20 21:30:00,115.88,115.915,115.785,115.895,2135200004.0
2009-01-20 21:35:00,115.895,116.05,115.89,116.05,2321000000.0
2009-01-20 21:40:00,116.055,116.055,115.775,115.845,2477800000.0
2009-01-20 21:45:00,115.84,115.845,115.725,115.785,1986599997.0
2009-01-20 21:50:00,115.79,115.875,115.765,115.865,1596000000.0
2009-01-20 21:55:00,115.865,115.915,115.79,115.79,1867399998.0
2009-01-20 22:00:00,115.785,115.785,115.585,115.65,2744399998.0
2009-01-20 22:05:00,115.655,115.725,115.63,115.63,2685599998.0
2009-01-20 22:10:00,115.64,115.745,115.64,115.67,1754000000.0
2009-01-20 22:15:00,115.67,115.69,115.515,115.575,2515999999.0
2009-01-20 22:20:00,115.59,115.71,115.51,115.665,1569599999.0
2009-01-20 22:25:00,115.665,115.925,115.665,115.82,2507800000.0
2009-01-20 22:30:00,115.815,115.925,115.785,115.825,2019400002.0
2009-01-20 22:35:00,115.835,115.915,115.72,115.72,2186000001.0
2009-01-20 22:40:00,115.72,115.72,115.57,115.59,1379800000.0
2009-01-20 22:45:00,115.595,115.66,115.535,115.655,1424000000.0
2009-01-20 22:50:00,115.655,115.66,115.545,115.625,1443800000.0
2009-01-20 22:55:00,115.63,115.675,115.605,115.625,1317400000.0
2009-01-20 23:00:00,115.625,115.625,115.53,115.595,756200001.0
2009-01-20 23:05:00,115.62,115.62,115.515,115.545,1057000000.0
2009-01-20 23:10:00,115.535,115.725,115.53,115.705,1012200000.0
2009-01-20 23:15:00,115.705,115.795,115.69,115.75,1820600000.0
2009-01-20 23:20:00,115.735,115.86,115.725,115.81,1185200000.0
2009-01-20 23:25:00,115.86,115.86,115.765,115.825,720800000.0
2009-01-20 23:30:00,115.825,115.845,115.715,115.76,1266599999.0
2009-01-20 23:35:00,115.75,115.815,115.75,115.78,1070200000.0
2009-01-20 23:40:00,115.78,115.785,115.67,115.7,870200000.0
2009-01-20 23:45:00,115.7,115.795,115.69,115.78,1136600000.0
2009-01-20 23:50:00,115.78,115.88,115.765,115.84,1167800000.0
2009-01-20 23:55:00,115.84,115.875,115.785,115.825,1256800000.0
2009-01-21 00:00:00,115.81,115.81,115.545,115.555,1310800000.0
2009-01-21 00:05:00,115.565,115.6,115.41,115.505,1335400000.0
2009-01-21 00:10:00,115.515,115.545,115.48,115.52,411600000.0
2009-01-21 00:15:00,115.52,115.535,115.445,115.455,238200000.0
2009-01-21 00:20:00,115.455,115.525,115.4,115.44,413200000.0
2009-01-21 00:25:00,115.53,115.53,115.355,115.365,821200000.0
2009-01-21 00:30:00,115.365,115.43,115.31,115.36,1410800000.0
2009-01-21 00:35:00,115.355,115.36,115.31,115.35,496800000.0
2009-01-21 00:40:00,115.35,115.42,115.335,115.395,484400000.0
2009-01-21 00:45:00,115.395,115.395,115.355,115.355,616400000.0
2009-01-21 00:50:00,115.365,115.365,115.28,115.335,255600000.0
2009-01-21 00:55:00,115.34,115.36,115.315,115.355,487600000.0
2009-01-21 01:00:00,115.36,115.435,115.35,115.35,668400000.0
2009-01-21 01:05:00,115.35,115.42,115.35,115.395,534800000.0
2009-01-21 01:10:00,115.4,115.45,115.385,115.42,957200002.0
2009-01-21 01:15:00,115.41,115.41,115.295,115.375,1154399998.0
2009-01-21 01:20:00,115.375,115.465,115.365,115.44,888000000.0
2009-01-21 01:25:00,115.44,115.63,115.43,115.63,1174000001.0
2009-01-21 01:30:00,115.605,115.65,115.575,115.62,1164200001.0
2009-01-21 01:35:00,115.62,115.65,115.615,115.64,499200000.0
2009-01-21 01:40:00,115.64,115.755,115.64,115.7,1070400002.0
2009-01-21 01:45:00,115.695,115.75,115.64,115.735,1263600002.0
2009-01-21 01:50:00,115.75,115.75,115.66,115.68,1498400000.0
2009-01-21 01:55:00,115.68,115.715,115.64,115.7,804000000.0
2009-01-21 02:00:00,115.705,115.8,115.705,115.79,539200000.0
2009-01-21 02:05:00,115.79,115.795,115.62,115.64,883000000.0
2009-01-21 02:10:00,115.655,115.68,115.615,115.63,1443600000.0
2009-01-21 02:15:00,115.635,115.635,115.43,115.43,1792000000.0
2009-01-21 02:20:00,115.43,115.48,115.31,115.395,1189200000.0
2009-01-21 02:25:00,115.395,115.48,115.38,115.415,1235600001.0
2009-01-21 02:30:00,115.42,115.5,115.4,115.46,1273200001.0
2009-01-21 02:35:00,115.465,115.54,115.43,115.535,648600000.0
2009-01-21 02:40:00,115.535,115.735,115.525,115.65,1345200000.0
2009-01-21 02:45:00,115.655,115.94,115.655,115.86,1896400000.0
2009-01-21 02:50:00,115.86,116.05,115.795,115.855,1631600000.0
2009-01-21 02:55:00,115.87,115.9,115.75,115.795,1458600000.0
2009-01-21 03:00:00,115.8,115.87,115.78,115.8,1125599999.0
2009-01-21 03:05:00,115.8,116.025,115.78,116.015,1453400000.0
2009-01-21 03:10:00,116.025,116.025,115.88,115.9,971600000.0
2009-01-21 03:15:00,115.9,115.95,115.865,115.9,831000000.0
2009-01-21 03:20:00,115.9,115.99,115.87,115.965,714600000.0
2009-01-21 03:25:00,115.965,115.98,115.915,115.93,595400000.0
2009-01-21 03:30:00,115.935,115.935,115.845,115.86,815000000.0
2009-01-21 03:35:00,115.86,115.895,115.85,115.855,577400000.0
2009-01-21 03:40:00,115.86,115.945,115.855,115.935,719800000.0
2009-01-21 03:45:00,115.93,115.955,115.905,115.92,817400000.0
2009-01-21 03:50:00,115.92,116.075,115.895,116.05,1313800000.0
2009-01-21 03:55:00,116.055,116.275,116.04,116.225,1630400000.0
2009-01-21 04:00:00,116.22,116.375,116.15,116.36,1494599999.0
2009-01-21 04:05:00,116.36,116.455,116.335,116.38,1915600000.0
2009-01-21 04:10:00,116.38,116.6,116.37,116.465,2154199998.0
2009-01-21 04:15:00,116.465,116.48,116.375,116.39,2183399998.0
2009-01-21 04:20:00,116.39,116.42,116.32,116.34,1543400000.0
2009-01-21 04:25:00,116.335,116.345,116.315,116.315,742400000.0
2009-01-21 04:30:00,116.32,116.675,116.32,116.555,2570200000.0
2009-01-21 04:35:00,116.555,116.565,116.43,116.545,2272000000.0
2009-01-21 04:40:00,116.545,116.72,116.54,116.7,1733399999.0
2009-01-21 04:45:00,116.7,116.825,116.7,116.775,1899599999.0
2009-01-21 04:50:00,116.78,116.825,116.75,116.77,1656800000.0
2009-01-21 04:55:00,116.77,116.92,116.75,116.75,2572600000.0
2009-01-21 05:00:00,116.75,116.76,116.645,116.65,2004799999.0
2009-01-21 05:05:00,116.65,116.715,116.63,116.715,970200000.0
2009-01-21 05:10:00,116.715,117.185,116.685,117.18,1368400000.0
2009-01-21 05:15:00,117.18,117.2,116.94,116.94,2422199999.0
2009-01-21 05:20:00,116.94,117.03,116.92,116.94,1293800000.0
2009-01-21 05:25:00,116.93,116.95,116.86,116.95,1212000001.0
2009-01-21 05:30:00,116.95,117.015,116.92,117.005,862000000.0
2009-01-21 05:35:00,117.015,117.045,116.975,117.0,846000000.0
2009-01-21 05:40:00,117.0,117.015,116.84,116.875,1440800000.0
2009-01-21 05:45:00,116.875,116.895,116.81,116.835,864000000.0
2009-01-21 05:50:00,116.84,116.91,116.835,116.9,949400000.0
2009-01-21 05:55:00,116.895,116.895,116.77,116.785,1072999999.0
2009-01-21 06:00:00,116.785,116.865,116.735,116.735,1087400001.0
2009-01-21 06:05:00,116.73,116.755,116.65,116.685,1923600001.0
2009-01-21 06:10:00,116.695,116.73,116.675,116.7,997600000.0
2009-01-21 06:15:00,116.7,116.805,116.7,116.72,1013800001.0
2009-01-21 06:20:00,116.71,116.725,116.64,116.68,1657600001.0
2009-01-21 06:25:00,116.68,116.725,116.65,116.715,824400000.0
2009-01-21 06:30:00,116.71,116.81,116.705,116.755,1027600000.0
2009-01-21 06:35:00,116.755,116.805,116.725,116.725,919800000.0
2009-01-21 06:40:00,116.725,116.77,116.68,116.7,1319800001.0
2009-01-21 06:45:00,116.7,116.7,116.555,116.595,1214400000.0
2009-01-21 06:50:00,116.595,116.595,116.515,116.58,1179400000.0
2009-01-21 06:55:00,116.58,116.58,116.5,116.565,1549800000.0
2009-01-21 07:00:00,116.565,116.6,116.52,116.58,1403400000.0
2009-01-21 07:05:00,116.58,116.58,116.51,116.53,1499799990.0
2009-01-21 07:10:00,116.525,116.575,116.505,116.51,916600002.0
2009-01-21 07:15:00,116.51,116.585,116.51,116.525,1956400005.0
2009-01-21 07:20:00,116.535,116.62,116.515,116.58,1739600005.0
2009-01-21 07:25:00,116.58,116.615,116.555,116.615,973600000.0
2009-01-21 07:30:00,116.6,116.615,116.575,116.58,799200000.0
2009-01-21 07:35:00,116.58,116.6,116.515,116.55,870000000.0
2009-01-21 07:40:00,116.55,116.615,116.54,116.605,1102200000.0
2009-01-21 07:45:00,116.6,116.8,116.59,116.795,1577000000.0
2009-01-21 07:50:00,116.795,116.805,116.705,116.795,1625600001.0
2009-01-21 07:55:00,116.79,116.94,116.775,116.8,1503600001.0
2009-01-21 08:00:00,116.81,116.81,116.67,116.695,1609800001.0
2009-01-21 08:05:00,116.685,116.74,116.655,116.695,1136400002.0
2009-01-21 08:10:00,116.695,116.765,116.54,116.575,1591400000.0
2009-01-21 08:15:00,116.575,116.595,116.28,116.35,2080599997.0
2009-01-21 08:20:00,116.35,116.4,116.25,116.3,1754400001.0
2009-01-21 08:25:00,116.3,116.42,116.3,116.42,1411800000.0
2009-01-21 08:30:00,116.42,116.435,116.34,116.365,1366000001.0
2009-01-21 08:35:00,116.365,116.415,116.29,116.36,1833000000.0
2009-01-21 08:40:00,116.36,116.36,116.275,116.31,1388000000.0
2009-01-21 08:45:00,116.31,116.33,116.145,116.17,1246600000.0
2009-01-21 08:50:00,116.165,116.165,116.015,116.09,1856600000.0
2009-01-21 08:55:00,116.09,116.09,115.905,115.935,1914200000.0
2009-01-21 09:00:00,115.93,116.245,115.92,116.235,1797300000.0
2009-01-21 09:05:00,116.235,116.26,116.13,116.135,1808600000.0
2009-01-21 09:10:00,116.135,116.18,116.05,116.05,2111800000.0
2009-01-21 09:15:00,116.05,116.165,116.05,116.15,2207400001.0
2009-01-21 09:20:00,116.15,116.175,115.98,116.075,1862500001.0
2009-01-21 09:25:00,116.075,116.275,116.055,116.27,2118000002.0
2009-01-21 09:30:00,116.27,116.285,116.175,116.205,1772900001.0
2009-01-21 09:35:00,116.215,116.22,116.07,116.085,1946600000.0
2009-01-21 09:40:00,116.085,116.095,115.905,116.0,1860300000.0
2009-01-21 09:45:00,116.0,116.07,115.95,116.055,1747000000.0
2009-01-21 09:50:00,116.055,116.17,115.995,116.105,2263000000.0
2009-01-21 09:55:00,116.105,116.125,116.005,116.005,2337200000.0
2009-01-21 10:00:00,116.01,116.025,115.68,115.835,2548300005.0
2009-01-21 10:05:00,115.84,115.84,115.625,115.715,1974400003.0
2009-01-21 10:10:00,115.715,115.91,115.7,115.865,1622900000.0
2009-01-21 10:15:00,115.855,115.875,115.615,115.665,1523000000.0
2009-01-21 10:20:00,115.67,115.7,115.605,115.645,1205000000.0
2009-01-21 10:25:00,115.645,115.67,115.36,115.39,2059400001.0
2009-01-21 10:30:00,115.39,115.465,115.355,115.36,1359599999.0
2009-01-21 10:35:00,115.36,115.64,115.36,115.53,1556200000.0
2009-01-21 10:40:00,115.53,115.635,115.53,115.63,1292200000.0
2009-01-21 10:45:00,115.645,115.675,115.485,115.6,1839400001.0
2009-01-21 10:50:00,115.6,116.05,115.595,116.05,2062000002.0
2009-01-21 10:55:00,116.05,116.22,116.035,116.19,1969700002.0
2009-01-21 11:00:00,116.185,116.215,115.96,115.98,1542600001.0
2009-01-21 11:05:00,115.98,116.1,115.97,116.05,1269800000.0
2009-01-21 11:10:00,116.05,116.085,116.03,116.08,802800000.0
2009-01-21 11:15:00,116.08,116.14,116.02,116.11,1777000002.0
2009-01-21 11:20:00,116.12,116.215,115.97,116.015,1638500000.0
2009-01-21 11:25:00,116.015,116.155,115.945,116.12,1476000000.0
2009-01-21 11:30:00,116.135,116.19,116.02,116.04,1550399998.0
2009-01-21 11:35:00,116.04,116.2,116.04,116.135,1427000002.0
2009-01-21 11:40:00,116.15,116.405,116.14,116.345,2307599998.0
2009-01-21 11:45:00,116.34,116.43,116.225,116.25,1371399999.0
2009-01-21 11:50:00,116.25,116.28,116.155,116.27,2087600000.0
2009-01-21 11:55:00,116.27,116.435,116.205,116.25,2030400000.0
2009-01-21 12:00:00,116.26,116.315,116.11,116.215,1562400000.0
2009-01-21 12:05:00,116.215,116.28,116.095,116.1,1341800000.0
2009-01-21 12:10:00,116.11,116.165,116.1,116.12,1732199999.0
2009-01-21 12:15:00,116.12,116.175,116.115,116.135,833800000.0
2009-01-21 12:20:00,116.135,116.245,116.13,116.195,1300600001.0
2009-01-21 12:25:00,116.195,116.305,116.19,116.28,1406800001.0
2009-01-21 12:30:00,116.28,116.295,116.16,116.205,1034799998.0
2009-01-21 12:35:00,116.2,116.205,116.135,116.155,1013200000.0
2009-01-21 12:40:00,116.155,116.165,116.06,116.085,1026000001.0
2009-01-21 12:45:00,116.085,116.17,116.08,116.145,999600000.0
2009-01-21 12:50:00,116.14,116.19,116.06,116.085,1014300000.0
2009-01-21 12:55:00,116.085,116.225,116.08,116.155,1067400000.0
2009-01-21 13:00:00,116.15,116.155,115.87,115.93,1196000001.0
2009-01-21 13:05:00,115.935,116.06,115.905,115.925,1193200000.0
2009-01-21 13:10:00,115.925,115.97,115.9,115.91,1120600000.0
2009-01-21 13:15:00,115.905,116.015,115.87,115.985,1202600001.0
2009-01-21 13:20:00,115.985,116.175,115.985,116.12,1038800000.0
2009-01-21 13:25:00,116.125,116.17,116.015,116.16,1135000000.0
2009-01-21 13:30:00,116.155,116.165,115.95,116.05,1737000000.0
2009-01-21 13:35:00,116.045,116.16,116.04,116.145,898199999.0
2009-01-21 13:40:00,116.145,116.2,116.055,116.15,1175400001.0
2009-01-21 13:45:00,116.15,116.225,116.095,116.11,2510600004.0
2009-01-21 13:50:00,116.105,116.285,116.105,116.24,2423500004.0
2009-01-21 13:55:00,116.24,116.24,116.14,116.14,1360400001.0
2009-01-21 14:00:00,116.145,116.165,116.055,116.105,1246800003.0
2009-01-21 14:05:00,116.105,116.155,116.005,116.155,1083799999.0
2009-01-21 14:10:00,116.14,116.3,116.115,116.23,1922999999.0
2009-01-21 14:15:00,116.24,116.28,116.18,116.27,1885500004.0
2009-01-21 14:20:00,116.23,116.32,116.22,116.285,1883099998.0
2009-01-21 14:25:00,116.29,116.295,116.2,116.225,1583000000.0
2009-01-21 14:30:00,116.24,116.255,116.105,116.205,1093399999.0
2009-01-21 14:35:00,116.19,116.22,116.105,116.15,1370000002.0
2009-01-21 14:40:00,116.135,116.165,116.08,116.125,1212200004.0
2009-01-21 14:45:00,116.125,116.2,116.095,116.135,1994399996.0
2009-01-21 14:50:00,116.135,116.195,116.025,116.175,1389600000.0
2009-01-21 14:55:00,116.19,116.2,116.115,116.125,1085400000.0
2009-01-21 15:00:00,116.125,116.125,116.0,116.04,1316599999.0
2009-01-21 15:05:00,116.04,116.165,116.04,116.155,1439200000.0
2009-01-21 15:10:00,116.155,116.185,116.095,116.155,1181600000.0
2009-01-21 15:15:00,116.11,116.33,116.11,116.325,1399000000.0
2009-01-21 15:20:00,116.325,116.325,116.175,116.26,1398800000.0
2009-01-21 15:25:00,116.25,116.255,116.075,116.135,1122400000.0
2009-01-21 15:30:00,116.13,116.155,116.04,116.145,1582599996.0
2009-01-21 15:35:00,116.135,116.2,116.115,116.145,2218399985.0
2009-01-21 15:40:00,116.15,116.15,116.06,116.06,1494599998.0
2009-01-21 15:45:00,116.055,116.09,115.94,116.09,1608199992.0
2009-01-21 15:50:00,116.09,116.295,116.085,116.275,1984599997.0
2009-01-21 15:55:00,116.275,116.31,116.17,116.185,1324799999.0
2009-01-21 16:00:00,116.19,116.25,116.165,116.235,1025800000.0
2009-01-21 16:05:00,116.24,116.315,116.21,116.305,1616399995.0
2009-01-21 16:10:00,116.315,116.47,116.25,116.445,1854600000.0
2009-01-21 16:15:00,116.445,116.605,116.425,116.585,1757300001.0
2009-01-21 16:20:00,116.575,116.605,116.445,116.465,1751999998.0
2009-01-21 16:25:00,116.47,116.52,116.45,116.515,1468399997.0
2009-01-21 16:30:00,116.515,116.735,116.515,116.67,1785700001.0
2009-01-21 16:35:00,116.655,116.68,116.45,116.45,2051799995.0
2009-01-21 16:40:00,116.45,116.51,116.36,116.38,1498400001.0
2009-01-21 16:45:00,116.375,116.52,116.335,116.5,1420600002.0
2009-01-21 16:50:00,116.5,116.585,116.425,116.575,1395400000.0
2009-01-21 16:55:00,116.57,116.755,116.555,116.725,1819600001.0
2009-01-21 17:00:00,116.725,116.765,116.24,116.345,2605200000.0
2009-01-21 17:05:00,116.345,116.345,115.55,115.7,2440000000.0
2009-01-21 17:10:00,115.705,115.765,115.38,115.38,2200800000.0
2009-01-21 17:15:00,115.385,115.55,115.35,115.49,2096399999.0
2009-01-21 17:20:00,115.495,115.585,115.39,115.42,2223000001.0
2009-01-21 17:25:00,115.43,115.445,114.835,114.905,2047899999.0
2009-01-21 17:30:00,114.9,115.08,114.69,114.725,2726799999.0
2009-01-21 17:35:00,114.72,114.765,114.465,114.66,1916200000.0
2009-01-21 17:40:00,114.65,114.73,113.255,113.845,2572099999.0
2009-01-21 17:45:00,113.815,114.015,113.635,113.695,2843099994.0
2009-01-21 17:50:00,113.695,114.05,113.445,113.845,2627699997.0
2009-01-21 17:55:00,113.855,113.87,112.715,112.805,1873399999.0
2009-01-21 18:00:00,112.82,112.88,112.06,112.175,2226600000.0
2009-01-21 18:05:00,112.195,113.095,112.195,112.89,2702800000.0
2009-01-21 18:10:00,112.89,112.89,112.2,112.215,2301200000.0
2009-01-21 18:15:00,112.21,112.89,112.155,112.89,2396000000.0
2009-01-21 18:20:00,112.835,113.265,112.835,113.06,2389199999.0
2009-01-21 18:25:00,113.05,113.1,112.865,112.905,1571999998.0
2009-01-21 18:30:00,112.905,113.47,112.905,113.34,1648399999.0
2009-01-21 18:35:00,113.35,113.575,113.225,113.335,1631399998.0
2009-01-21 18:40:00,113.3,113.705,113.3,113.56,1912400003.0
2009-01-21 18:45:00,113.56,113.715,113.375,113.395,1675600002.0
2009-01-21 18:50:00,113.395,113.535,113.3,113.35,1148600001.0
2009-01-21 18:55:00,113.345,113.35,112.65,112.96,1696400003.0
2009-01-21 19:00:00,112.97,113.0,112.545,112.605,1986000008.0
2009-01-21 19:05:00,112.59,113.205,112.49,113.105,2270400000.0
2009-01-21 19:10:00,113.115,113.34,113.085,113.265,2558600003.0
2009-01-21 19:15:00,113.275,113.46,113.045,113.07,1429600000.0
2009-01-21 19:20:00,113.07,113.14,112.905,113.04,1997800004.0
2009-01-21 19:25:00,113.005,113.09,112.92,113.01,1284600000.0
2009-01-21 19:30:00,113.02,113.305,112.995,113.15,1280800000.0
2009-01-21 19:35:00,113.15,113.21,113.03,113.105,793600000.0
2009-01-21 19:40:00,113.08,113.24,112.825,112.935,1571800000.0
2009-01-21 19:45:00,112.945,113.135,112.81,113.105,1320800000.0
2009-01-21 19:50:00,113.12,113.18,112.99,113.055,1134000000.0
2009-01-21 19:55:00,113.06,113.275,112.94,113.275,1123400000.0
2009-01-21 20:00:00,113.265,113.29,113.09,113.255,1206400000.0
2009-01-21 20:05:00,113.255,113.5,113.24,113.42,1016800000.0
2009-01-21 20:10:00,113.42,113.42,113.275,113.275,688800000.0
2009-01-21 20:15:00,113.28,113.305,113.2,113.265,657000000.0
2009-01-21 20:20:00,113.27,113.355,113.27,113.35,581800000.0
2009-01-21 20:25:00,113.365,113.375,113.19,113.195,768000000.0
2009-01-21 20:30:00,113.19,113.38,113.14,113.335,1108000000.0
2009-01-21 20:35:00,113.34,113.6,113.34,113.535,1266500000.0
2009-01-21 20:40:00,113.545,113.86,113.52,113.81,1268800000.0
2009-01-21 20:45:00,113.81,113.815,113.675,113.715,1236800000.0
2009-01-21 20:50:00,113.73,113.97,113.725,113.87,1332400000.0
2009-01-21 20:55:00,113.875,113.91,113.735,113.83,1688800000.0
2009-01-21 21:00:00,113.83,113.875,113.78,113.79,1432600000.0
2009-01-21 21:05:00,113.785,113.8,113.615,113.68,982000000.0
2009-01-21 21:10:00,113.67,113.98,113.62,113.945,1541200000.0
2009-01-21 21:15:00,113.945,114.135,113.9,114.085,1590200000.0
2009-01-21 21:20:00,114.08,114.295,114.025,114.025,1562799999.0
2009-01-21 21:25:00,114.03,114.22,114.015,114.2,1623599998.0
2009-01-21 21:30:00,114.21,114.725,114.2,114.7,2123400000.0
2009-01-21 21:35:00,114.695,114.705,114.5,114.53,1102400000.0
2009-01-21 21:40:00,114.52,114.645,114.52,114.55,938600000.0
2009-01-21 21:45:00,114.54,115.055,114.525,115.055,1441000001.0
2009-01-21 21:50:00,115.075,115.08,114.74,114.925,1478000000.0
2009-01-21 21:55:00,114.94,115.505,114.925,115.485,1944399999.0
2009-01-21 22:00:00,115.485,115.83,115.475,115.825,2332800000.0
2009-01-21 22:05:00,115.81,115.935,115.67,115.72,2053800001.0
2009-01-21 22:10:00,115.725,115.85,115.585,115.62,2155200000.0
2009-01-21 22:15:00,115.625,115.725,115.505,115.725,1608400000.0
2009-01-21 22:20:00,115.74,116.025,115.61,115.61,1791800000.0
2009-01-21 22:25:00,115.61,115.76,115.595,115.74,1175400000.0
2009-01-21 22:30:00,115.75,115.75,115.52,115.6,1699000001.0
2009-01-21 22:35:00,115.605,115.945,115.6,115.915,2046200000.0
2009-01-21 22:40:00,115.915,116.01,115.875,115.94,1876999999.0
2009-01-21 22:45:00,115.93,116.54,115.93,116.5,1926400000.0
2009-01-21 22:50:00,116.49,116.49,116.28,116.32,1129800000.0
2009-01-21 22:55:00,116.32,116.485,116.32,116.415,1239600000.0
2009-01-21 23:00:00,116.415,116.46,116.375,116.39,584000000.0
2009-01-21 23:05:00,116.39,116.445,116.365,116.445,658399999.0
2009-01-21 23:10:00,116.445,116.79,116.44,116.7,1303000000.0
2009-01-21 23:15:00,116.7,116.73,116.615,116.625,1115600000.0
2009-01-21 23:20:00,116.615,116.625,116.555,116.6,692800000.0
2009-01-21 23:25:00,116.605,116.685,116.56,116.675,807800000.0
2009-01-21 23:30:00,116.675,116.965,116.665,116.795,1815599999.0
2009-01-21 23:35:00,116.795,116.81,116.745,116.78,1123400000.0
2009-01-21 23:40:00,116.78,116.795,116.605,116.655,1192200000.0
2009-01-21 23:45:00,116.64,116.74,116.565,116.705,635000000.0
2009-01-21 23:50:00,116.705,116.705,116.49,116.515,811000000.0
2009-01-21 23:55:00,116.515,116.55,116.475,116.52,706600000.0
2009-01-22 00:00:00,116.51,116.59,116.44,116.505,1546000002.0
2009-01-22 00:05:00,116.505,116.53,116.455,116.49,518400000.0
2009-01-22 00:10:00,116.485,116.49,116.385,116.39,561600000.0
2009-01-22 00:15:00,116.39,116.39,116.265,116.29,586400000.0
2009-01-22 00:20:00,116.29,116.32,116.245,116.295,563400000.0
2009-01-22 00:25:00,116.295,116.325,116.24,116.25,1200000000.0
2009-01-22 00:30:00,116.25,116.345,116.195,116.315,1169600000.0
2009-01-22 00:35:00,116.28,116.405,116.28,116.35,949200000.0
2009-01-22 00:40:00,116.365,116.635,116.365,116.575,949000000.0
2009-01-22 00:45:00,116.575,116.59,116.485,116.555,876600000.0
2009-01-22 00:50:00,116.55,116.66,116.54,116.645,452800000.0
2009-01-22 00:55:00,116.645,116.775,116.605,116.775,563200000.0
2009-01-22 01:00:00,116.79,116.79,116.63,116.635,855400000.0
2009-01-22 01:05:00,116.635,116.64,116.515,116.53,594800000.0
2009-01-22 01:10:00,116.515,116.53,116.46,116.5,644000000.0
2009-01-22 01:15:00,116.5,116.5,116.34,116.35,611600001.0
2009-01-22 01:20:00,116.35,116.35,115.985,116.005,2413199997.0
2009-01-22 01:25:00,115.995,116.035,115.785,115.935,2337200001.0
2009-01-22 01:30:00,115.94,116.16,115.835,116.145,1862200000.0
2009-01-22 01:35:00,116.145,116.195,116.035,116.035,1515600000.0
2009-01-22 01:40:00,116.02,116.035,115.865,115.905,1243200003.0
2009-01-22 01:45:00,115.905,116.0,115.895,115.955,999800001.0
2009-01-22 01:50:00,115.95,115.96,115.71,115.715,2321800007.0
2009-01-22 01:55:00,115.72,115.8,115.715,115.76,1217800000.0
2009-01-22 02:00:00,115.755,115.76,115.635,115.71,1100600000.0
2009-01-22 02:05:00,115.71,115.71,115.555,115.555,658800000.0
2009-01-22 02:10:00,115.555,115.57,114.89,114.945,1572599999.0
2009-01-22 02:15:00,114.92,115.175,114.91,115.145,1300800000.0
2009-01-22 02:20:00,115.155,115.22,114.96,115.1,954400000.0
2009-01-22 02:25:00,115.1,115.51,115.1,115.5,1034600000.0
2009-01-22 02:30:00,115.5,115.5,115.055,115.065,1295800000.0
2009-01-22 02:35:00,115.065,115.335,115.065,115.31,869600000.0
2009-01-22 02:40:00,115.315,115.365,115.255,115.265,654600000.0
2009-01-22 02:45:00,115.265,115.265,115.125,115.16,1231400000.0
2009-01-22 02:50:00,115.155,115.375,115.15,115.345,773800000.0
2009-01-22 02:55:00,115.345,115.375,115.315,115.35,512400000.0
2009-01-22 03:00:00,115.36,115.42,115.32,115.405,420000000.0
2009-01-22 03:05:00,115.4,115.42,115.29,115.3,607200000.0
2009-01-22 03:10:00,115.3,115.3,115.155,115.18,830400000.0
2009-01-22 03:15:00,115.175,115.365,115.145,115.295,833400000.0
2009-01-22 03:20:00,115.29,115.295,114.98,115.045,1149100000.0
2009-01-22 03:25:00,115.05,115.11,115.005,115.11,643000000.0
2009-01-22 03:30:00,115.12,115.15,115.075,115.115,595600000.0
2009-01-22 03:35:00,115.12,115.14,115.09,115.14,616000000.0
2009-01-22 03:40:00,115.145,115.42,115.14,115.38,904200000.0
2009-01-22 03:45:00,115.38,115.655,115.37,115.655,1446000000.0
2009-01-22 03:50:00,115.665,116.405,115.665,116.385,3415899996.0
2009-01-22 03:55:00,116.385,116.425,116.02,116.035,2224999999.0
2009-01-22 04:00:00,116.045,116.655,116.02,116.325,3107900001.0
2009-01-22 04:05:00,116.325,116.53,116.145,116.15,2363600000.0
2009-01-22 04:10:00,116.15,116.27,115.78,115.815,1955500001.0
2009-01-22 04:15:00,115.815,116.215,115.805,115.965,1534000001.0
2009-01-22 04:20:00,115.965,115.965,115.78,115.8,1717400000.0
2009-01-22 04:25:00,115.8,115.965,115.8,115.88,1255800000.0
2009-01-22 04:30:00,115.88,115.885,115.705,115.795,1230200000.0
2009-01-22 04:35:00,115.795,115.795,115.41,115.475,2169999999.0
2009-01-22 04:40:00,115.475,115.655,115.475,115.645,1895600001.0
2009-01-22 04:45:00,115.645,115.67,115.53,115.63,1820600000.0
2009-01-22 04:50:00,115.62,115.85,115.62,115.845,1245000000.0
2009-01-22 04:55:00,115.845,116.005,115.83,115.995,1913200000.0
2009-01-22 05:00:00,115.99,116.01,115.85,115.88,1428800001.0
2009-01-22 05:05:00,115.89,115.965,115.865,115.94,1654200000.0
2009-01-22 05:10:00,115.945,115.97,115.75,115.755,1491200000.0
2009-01-22 05:15:00,115.76,115.8,115.7,115.76,1874400004.0
2009-01-22 05:20:00,115.765,115.88,115.69,115.715,2466400000.0
2009-01-22 05:25:00,115.73,115.78,115.55,115.57,1973199998.0
2009-01-22 05:30:00,115.575,115.655,115.555,115.585,1565200001.0
2009-01-22 05:35:00,115.585,115.76,115.585,115.715,1367800000.0
2009-01-22 05:40:00,115.71,115.81,115.675,115.78,895799999.0
2009-01-22 05:45:00,115.78,115.895,115.715,115.875,1295400000.0
2009-01-22 05:50:00,115.88,115.905,115.82,115.85,1296200000.0
2009-01-22 05:55:00,115.85,115.855,115.8,115.82,551200000.0
2009-01-22 06:00:00,115.82,115.84,115.73,115.775,1250400001.0
2009-01-22 06:05:00,115.775,115.93,115.775,115.865,1558400000.0
2009-01-22 06:10:00,115.865,116.1,115.865,116.08,1364600000.0
2009-01-22 06:15:00,116.08,116.35,116.06,116.325,1802800002.0
2009-01-22 06:20:00,116.325,116.42,116.11,116.165,2170800000.0
2009-01-22 06:25:00,116.16,116.22,116.085,116.115,1348200000.0
2009-01-22 06:30:00,116.115,116.125,116.06,116.11,1597800000.0
2009-01-22 06:35:00,116.105,116.23,116.065,116.17,2136200001.0
2009-01-22 06:40:00,116.17,116.18,116.045,116.145,1003600000.0
2009-01-22 06:45:00,116.16,116.175,116.085,116.17,1781200000.0
2009-01-22 06:50:00,116.17,116.335,116.16,116.16,1452800000.0
2009-01-22 06:55:00,116.175,116.22,116.06,116.12,1811800000.0
2009-01-22 07:00:00,116.13,116.38,116.12,116.325,2404000000.0
2009-01-22 07:05:00,116.325,116.405,116.25,116.275,1068600000.0
2009-01-22 07:10:00,116.275,116.4,116.27,116.275,935199998.0
2009-01-22 07:15:00,116.275,116.315,116.245,116.265,725100000.0
2009-01-22 07:20:00,116.265,116.265,115.965,116.01,1751599999.0
2009-01-22 07:25:00,116.02,116.11,116.015,116.075,989000000.0
2009-01-22 07:30:00,116.085,116.085,116.02,116.065,503400000.0
2009-01-22 07:35:00,116.08,116.13,116.075,116.09,708000000.0
2009-01-22 07:40:00,116.09,116.215,116.085,116.2,1126200000.0
2009-01-22 07:45:00,116.19,116.275,116.135,116.135,1259600001.0
2009-01-22 07:50:00,116.13,116.225,116.13,116.185,869400000.0
2009-01-22 07:55:00,116.19,116.255,116.165,116.17,615400000.0
2009-01-22 08:00:00,116.17,116.17,115.795,115.84,1988000001.0
2009-01-22 08:05:00,115.84,115.885,115.73,115.815,1242200001.0
2009-01-22 08:10:00,115.825,116.01,115.815,115.95,985000000.0
2009-01-22 08:15:00,115.945,116.19,115.94,116.15,1628800000.0
2009-01-22 08:20:00,116.15,116.25,115.975,116.1,2025000002.0
2009-01-22 08:25:00,116.1,116.345,116.075,116.325,1142599999.0
2009-01-22 08:30:00,116.325,116.38,116.27,116.375,1240799998.0
2009-01-22 08:35:00,116.38,116.39,116.315,116.315,695400001.0
2009-01-22 08:40:00,116.315,116.345,116.255,116.31,1247599999.0
2009-01-22 08:45:00,116.305,116.42,116.295,116.41,937000001.0
2009-01-22 08:50:00,116.4,116.44,116.32,116.33,847600000.0
2009-01-22 08:55:00,116.33,116.33,116.035,116.175,1794200001.0
2009-01-22 09:00:00,116.175,116.24,116.085,116.2,1627600000.0
2009-01-22 09:05:00,116.195,116.215,116.045,116.12,3179600004.0
2009-01-22 09:10:00,116.12,116.16,115.865,115.9,3165800004.0
2009-01-22 09:15:00,115.89,115.89,115.55,115.585,2856400001.0
2009-01-22 09:20:00,115.585,115.7,115.475,115.68,2097000000.0
2009-01-22 09:25:00,115.675,116.055,115.605,115.78,2209299999.0
2009-01-22 09:30:00,115.79,115.935,115.65,115.745,2305000001.0
2009-01-22 09:35:00,115.75,115.77,115.565,115.71,1436000001.0
2009-01-22 09:40:00,115.73,115.835,115.635,115.83,1260200000.0
2009-01-22 09:45:00,115.83,116.02,115.77,115.86,1182400000.0
2009-01-22 09:50:00,115.86,115.99,115.78,115.985,1310400000.0
2009-01-22 09:55:00,115.98,116.15,115.805,116.145,1847999999.0
2009-01-22 10:00:00,116.14,116.18,115.94,116.06,1400600000.0
2009-01-22 10:05:00,116.07,116.24,116.045,116.155,1757200000.0
2009-01-22 10:10:00,116.17,116.185,116.01,116.025,1626600000.0
2009-01-22 10:15:00,116.035,116.125,116.01,116.105,1141400000.0
2009-01-22 10:20:00,116.11,116.145,115.915,116.025,1191200000.0
2009-01-22 10:25:00,116.025,116.025,115.655,115.69,2062000000.0
2009-01-22 10:30:00,115.7,115.81,115.69,115.745,1259100000.0
2009-01-22 10:35:00,115.745,115.89,115.66,115.84,2006900001.0
2009-01-22 10:40:00,115.84,115.935,115.775,115.935,1358800000.0
2009-01-22 10:45:00,115.935,115.99,115.91,115.935,1354599999.0
2009-01-22 10:50:00,115.935,115.97,115.86,115.96,1620400000.0
2009-01-22 10:55:00,115.96,116.125,115.945,116.0,1537400000.0
2009-01-22 11:00:00,115.995,116.155,115.91,116.155,1382000000.0
2009-01-22 11:05:00,116.155,116.495,116.085,116.44,1854400001.0
2009-01-22 11:10:00,116.445,116.57,116.395,116.48,1728200000.0
2009-01-22 11:15:00,116.48,116.51,116.35,116.46,1236400000.0
2009-01-22 11:20:00,116.46,116.47,116.085,116.105,1678200001.0
2009-01-22 11:25:00,116.105,116.215,116.065,116.215,1449200000.0
2009-01-22 11:30:00,116.19,116.3,116.19,116.24,1189000001.0
2009-01-22 11:35:00,116.245,116.245,116.105,116.14,1634600002.0
2009-01-22 11:40:00,116.145,116.215,116.13,116.16,1172999999.0
2009-01-22 11:45:00,116.16,116.3,116.155,116.26,1677600000.0
2009-01-22 11:50:00,116.26,116.315,116.195,116.22,1720200001.0
2009-01-22 11:55:00,116.215,116.24,116.125,116.15,1247300000.0
2009-01-22 12:00:00,116.15,116.2,116.115,116.16,1237200002.0
2009-01-22 12:05:00,116.165,116.215,116.1,116.135,1683599999.0
2009-01-22 12:10:00,116.13,116.15,115.93,115.97,1450600001.0
2009-01-22 12:15:00,115.955,115.985,115.825,115.87,1536200000.0
2009-01-22 12:20:00,115.875,116.05,115.875,115.965,1387299999.0
2009-01-22 12:25:00,115.965,115.99,115.915,115.95,624800001.0
2009-01-22 12:30:00,115.95,115.98,115.905,115.955,1423700000.0
2009-01-22 12:35:00,115.96,115.96,115.805,115.825,914400001.0
2009-01-22 12:40:00,115.82,115.915,115.81,115.905,1370000001.0
2009-01-22 12:45:00,115.905,115.955,115.745,115.835,1957999999.0
2009-01-22 12:50:00,115.84,115.855,115.745,115.8,1718000001.0
2009-01-22 12:55:00,115.805,115.855,115.665,115.685,1605400002.0
2009-01-22 13:00:00,115.685,115.775,115.54,115.575,2106400000.0
2009-01-22 13:05:00,115.6,115.77,115.6,115.72,1998399998.0
2009-01-22 13:10:00,115.72,115.75,115.6,115.665,1444100000.0
2009-01-22 13:15:00,115.655,115.655,115.44,115.47,1571800000.0
2009-01-22 13:20:00,115.48,115.495,115.34,115.37,1600200000.0
2009-01-22 13:25:00,115.37,115.505,115.35,115.505,2302000001.0
2009-01-22 13:30:00,115.505,115.535,115.205,115.3,2162200000.0
2009-01-22 13:35:00,115.29,115.395,115.245,115.345,915600001.0
2009-01-22 13:40:00,115.34,115.46,115.335,115.42,1087400000.0
2009-01-22 13:45:00,115.425,115.46,115.36,115.41,1675199998.0
2009-01-22 13:50:00,115.41,115.52,115.385,115.445,1482799999.0
2009-01-22 13:55:00,115.445,115.445,115.285,115.295,959600000.0
2009-01-22 14:00:00,115.295,115.37,115.265,115.355,1512599999.0
2009-01-22 14:05:00,115.35,115.39,115.345,115.35,832599999.0
2009-01-22 14:10:00,115.35,115.38,115.31,115.365,1187800001.0
2009-01-22 14:15:00,115.365,115.45,115.365,115.44,1196000001.0
2009-01-22 14:20:00,115.45,115.535,115.435,115.505,2154400000.0
2009-01-22 14:25:00,115.505,115.535,115.485,115.5,672600000.0
2009-01-22 14:30:00,115.5,115.505,115.38,115.405,782600001.0
2009-01-22 14:35:00,115.41,115.5,115.41,115.48,1041700000.0
2009-01-22 14:40:00,115.48,115.62,115.47,115.58,718000000.0
2009-01-22 14:45:00,115.59,115.59,115.395,115.44,1414100000.0
2009-01-22 14:50:00,115.44,115.465,115.395,115.42,1035400000.0
2009-01-22 14:55:00,115.425,115.455,115.1,115.1,1452600001.0
2009-01-22 15:00:00,115.1,115.135,114.935,115.135,1922500001.0
2009-01-22 15:05:00,115.13,115.14,115.035,115.06,1316200001.0
2009-01-22 15:10:00,115.075,115.095,114.935,114.96,1664400000.0
2009-01-22 15:15:00,114.96,115.005,114.565,114.605,1946799999.0
2009-01-22 15:20:00,114.605,114.735,114.525,114.53,1870400000.0
2009-01-22 15:25:00,114.525,114.63,114.495,114.545,1626400000.0
2009-01-22 15:30:00,114.545,114.58,114.22,114.265,1739599999.0
2009-01-22 15:35:00,114.28,114.51,114.26,114.355,2154100002.0
2009-01-22 15:40:00,114.355,114.38,114.155,114.285,1755600002.0
2009-01-22 15:45:00,114.26,114.305,114.065,114.065,1655600000.0
2009-01-22 15:50:00,114.055,114.26,113.96,114.16,1922600001.0
2009-01-22 15:55:00,114.185,114.565,114.145,114.565,1652600000.0
2009-01-22 16:00:00,114.565,114.685,114.125,114.17,2279500000.0
2009-01-22 16:05:00,114.175,114.335,114.05,114.205,1552600000.0
2009-01-22 16:10:00,114.195,114.3,114.055,114.255,1623400000.0
2009-01-22 16:15:00,114.265,114.49,114.17,114.48,1534200002.0
2009-01-22 16:20:00,114.485,114.605,114.42,114.51,1172000000.0
2009-01-22 16:25:00,114.51,114.54,114.125,114.285,1070599999.0
2009-01-22 16:30:00,114.3,114.49,114.205,114.43,1574600000.0
2009-01-22 16:35:00,114.45,114.675,114.395,114.665,1596899999.0
2009-01-22 16:40:00,114.69,114.825,114.655,114.695,1934700000.0
2009-01-22 16:45:00,114.675,114.69,114.42,114.55,1693000004.0
2009-01-22 16:50:00,114.555,114.825,114.51,114.805,1523000000.0
2009-01-22 16:55:00,114.81,115.14,114.735,114.965,1905000000.0
2009-01-22 17:00:00,114.94,115.205,114.89,114.975,1861700000.0
2009-01-22 17:05:00,114.98,115.045,114.645,114.865,1355100000.0
2009-01-22 17:10:00,114.87,114.97,114.785,114.805,1298800000.0
2009-01-22 17:15:00,114.805,114.875,114.715,114.795,1409400000.0
2009-01-22 17:20:00,114.795,115.005,114.785,114.79,2647700001.0
2009-01-22 17:25:00,114.785,114.975,114.745,114.9,1961599996.0
2009-01-22 17:30:00,114.9,114.925,114.66,114.665,1955200000.0
2009-01-22 17:35:00,114.675,114.835,114.635,114.745,1801800000.0
2009-01-22 17:40:00,114.745,114.785,114.64,114.695,1698900004.0
2009-01-22 17:45:00,114.695,114.82,114.63,114.755,1216400000.0
2009-01-22 17:50:00,114.755,114.92,114.69,114.85,1462800000.0
2009-01-22 17:55:00,114.85,114.96,114.845,114.925,1585600000.0
2009-01-22 18:00:00,114.925,114.925,114.33,114.345,2701700001.0
2009-01-22 18:05:00,114.33,114.57,114.24,114.57,2282200001.0
2009-01-22 18:10:00,114.56,114.855,114.485,114.82,2232799997.0
2009-01-22 18:15:00,114.82,114.92,114.77,114.805,2778599996.0
2009-01-22 18:20:00,114.795,115.17,114.72,115.06,2453199999.0
2009-01-22 18:25:00,115.045,115.685,115.045,115.35,2731200000.0
2009-01-22 18:30:00,115.35,115.36,114.995,115.13,2107000000.0
2009-01-22 18:35:00,115.13,115.165,114.66,114.8,2167599999.0
2009-01-22 18:40:00,114.8,114.84,114.63,114.65,2067799999.0
2009-01-22 18:45:00,114.645,114.91,114.625,114.885,1690000000.0
2009-01-22 18:50:00,114.89,115.065,114.835,115.05,2313000001.0
2009-01-22 18:55:00,115.045,115.045,114.8,114.83,1989600000.0
2009-01-22 19:00:00,114.825,115.035,114.825,114.91,1332200000.0
2009-01-22 19:05:00,114.905,115.035,114.85,115.025,1699600001.0
2009-01-22 19:10:00,115.025,115.105,114.975,115.04,1874999999.0
2009-01-22 19:15:00,115.03,115.225,115.03,115.155,1650200001.0
2009-01-22 19:20:00,115.165,115.205,115.02,115.035,956500000.0
2009-01-22 19:25:00,115.03,115.285,114.995,115.265,1384400000.0
2009-01-22 19:30:00,115.25,115.39,115.17,115.385,1754900000.0
2009-01-22 19:35:00,115.385,115.6,115.35,115.58,2222400000.0
2009-01-22 19:40:00,115.565,115.64,115.425,115.475,2178199999.0
2009-01-22 19:45:00,115.475,115.915,115.39,115.79,2085400001.0
2009-01-22 19:50:00,115.785,115.815,115.655,115.72,1491400000.0
2009-01-22 19:55:00,115.72,115.78,115.475,115.475,1705400000.0
2009-01-22 20:00:00,115.48,115.665,115.445,115.645,1714400000.0
2009-01-22 20:05:00,115.645,115.675,115.4,115.4,715000000.0
2009-01-22 20:10:00,115.4,115.4,115.225,115.235,1968000002.0
2009-01-22 20:15:00,115.23,115.415,115.19,115.275,2702000000.0
2009-01-22 20:20:00,115.275,115.275,115.085,115.12,1916400003.0
2009-01-22 20:25:00,115.12,115.375,115.09,115.27,1605400000.0
2009-01-22 20:30:00,115.265,115.27,115.135,115.22,1973400000.0
2009-01-22 20:35:00,115.22,115.29,115.17,115.2,1710800000.0
2009-01-22 20:40:00,115.2,115.36,115.16,115.225,2081199998.0
2009-01-22 20:45:00,115.225,115.53,115.145,115.495,1936000000.0
2009-01-22 20:50:00,115.495,115.625,115.33,115.555,1513199999.0
2009-01-22 20:55:00,115.555,115.655,115.5,115.655,1346900001.0
2009-01-22 21:00:00,115.655,116.005,115.57,115.995,1839800000.0
2009-01-22 21:05:00,115.995,116.16,115.9,115.995,2659700000.0
2009-01-22 21:10:00,116.0,116.12,115.845,115.89,3039999999.0
2009-01-22 21:15:00,115.895,116.065,115.855,116.01,2542400000.0
2009-01-22 21:20:00,116.025,116.125,115.845,115.875,2261000000.0
2009-01-22 21:25:00,115.875,115.935,115.765,115.845,1076400000.0
2009-01-22 21:30:00,115.845,115.845,115.69,115.74,1167000000.0
2009-01-22 21:35:00,115.74,116.02,115.705,115.915,763900000.0
2009-01-22 21:40:00,115.915,116.0,115.885,115.895,1243200000.0
2009-01-22 21:45:00,115.905,115.935,115.565,115.605,1856600000.0
2009-01-22 21:50:00,115.605,115.97,115.605,115.9,2786199999.0
2009-01-22 21:55:00,115.9,116.015,115.84,115.985,3048199999.0
2009-01-22 22:00:00,115.985,116.0,115.585,115.6,2329799999.0
2009-01-22 22:05:00,115.6,115.715,115.535,115.645,1922600000.0
2009-01-22 22:10:00,115.65,115.725,115.53,115.655,1959200000.0
2009-01-22 22:15:00,115.655,115.655,115.39,115.475,1664600000.0
2009-01-22 22:20:00,115.47,115.6,115.345,115.445,1506799999.0
2009-01-22 22:25:00,115.445,115.625,115.43,115.615,1731600000.0
2009-01-22 22:30:00,115.615,115.615,115.425,115.495,1330200000.0
2009-01-22 22:35:00,115.495,115.52,115.185,115.25,1965800000.0
2009-01-22 22:40:00,115.25,115.58,115.25,115.56,1690400000.0
2009-01-22 22:45:00,115.565,115.61,115.475,115.53,2024799999.0
2009-01-22 22:50:00,115.535,115.55,115.31,115.31,2985999996.0
2009-01-22 22:55:00,115.31,115.425,115.305,115.35,2173799999.0
2009-01-22 23:00:00,115.355,115.52,115.33,115.39,1399799999.0
2009-01-22 23:05:00,115.385,115.455,115.375,115.435,1056000000.0
2009-01-22 23:10:00,115.44,115.47,115.36,115.37,1270999999.0
2009-01-22 23:15:00,115.37,115.37,115.28,115.36,1156799999.0
2009-01-22 23:20:00,115.37,115.465,115.37,115.45,719800000.0
2009-01-22 23:25:00,115.45,115.465,115.405,115.43,631400000.0
2009-01-22 23:30:00,115.425,115.505,115.415,115.48,1155400000.0
2009-01-22 23:35:00,115.485,115.5,115.37,115.41,678000000.0
2009-01-22 23:40:00,115.405,115.435,115.39,115.415,811600000.0
2009-01-22 23:45:00,115.41,115.47,115.4,115.465,366600000.0
2009-01-22 23:50:00,115.465,115.555,115.465,115.555,507000000.0
2009-01-22 23:55:00,115.555,115.59,115.54,115.56,304400000.0
2009-01-23 00:00:00,115.575,115.635,115.485,115.605,993600000.0
2009-01-23 00:05:00,115.61,115.885,115.605,115.86,1237000000.0
2009-01-23 00:10:00,115.865,115.935,115.71,115.72,1208200000.0
2009-01-23 00:15:00,115.72,115.72,115.66,115.665,650400001.0
2009-01-23 00:20:00,115.675,115.685,115.555,115.58,781000000.0
2009-01-23 00:25:00,115.585,115.68,115.545,115.545,669800000.0
2009-01-23 00:30:00,115.545,115.63,115.485,115.57,1129999999.0
2009-01-23 00:35:00,115.575,115.575,115.44,115.46,1055600001.0
2009-01-23 00:40:00,115.46,115.5,115.42,115.49,466800000.0
2009-01-23 00:45:00,115.495,115.565,115.485,115.55,170000000.0
2009-01-23 00:50:00,115.565,115.62,115.56,115.62,382600000.0
2009-01-23 00:55:00,115.62,115.69,115.62,115.655,362200000.0
2009-01-23 01:00:00,115.66,115.675,115.615,115.625,576000002.0
2009-01-23 01:05:00,115.625,115.63,115.605,115.62,359200000.0
2009-01-23 01:10:00,115.62,115.62,115.58,115.62,299200001.0
2009-01-23 01:15:00,115.595,115.62,115.52,115.6,421600000.0
2009-01-23 01:20:00,115.61,115.7,115.6,115.65,457800000.0
2009-01-23 01:25:00,115.65,115.655,115.64,115.64,194400000.0
2009-01-23 01:30:00,115.645,115.82,115.6,115.69,659600000.0
2009-01-23 01:35:00,115.69,115.79,115.67,115.75,1094600000.0
2009-01-23 01:40:00,115.75,115.76,115.68,115.69,552600001.0
2009-01-23 01:45:00,115.68,115.745,115.67,115.74,470999999.0
2009-01-23 01:50:00,115.745,115.885,115.74,115.86,1331200000.0
2009-01-23 01:55:00,115.86,115.915,115.85,115.915,414200000.0
2009-01-23 02:00:00,115.915,116.03,115.905,115.91,978200000.0
2009-01-23 02:05:00,115.91,115.945,115.82,115.865,351400000.0
2009-01-23 02:10:00,115.875,115.88,115.755,115.76,400400000.0
2009-01-23 02:15:00,115.76,115.8,115.735,115.76,713000001.0
2009-01-23 02:20:00,115.77,115.83,115.725,115.82,362800000.0
2009-01-23 02:25:00,115.82,115.82,115.76,115.79,208800000.0
2009-01-23 02:30:00,115.78,115.83,115.755,115.765,651800000.0
2009-01-23 02:35:00,115.76,115.8,115.72,115.75,925400000.0
2009-01-23 02:40:00,115.75,115.8,115.725,115.725,673600000.0
2009-01-23 02:45:00,115.735,115.795,115.73,115.795,601800000.0
2009-01-23 02:50:00,115.785,115.815,115.72,115.76,515200002.0
2009-01-23 02:55:00,115.755,115.825,115.725,115.78,795400001.0
2009-01-23 03:00:00,115.785,115.795,115.74,115.74,498400000.0
2009-01-23 03:05:00,115.74,115.74,115.545,115.57,1062400000.0
2009-01-23 03:10:00,115.57,115.65,115.57,115.595,420000000.0
2009-01-23 03:15:00,115.6,115.6,115.53,115.545,397600000.0
2009-01-23 03:20:00,115.545,115.6,115.545,115.56,449000000.0
2009-01-23 03:25:00,115.565,115.565,115.45,115.53,841600001.0
2009-01-23 03:30:00,115.53,115.545,115.495,115.545,637000001.0
2009-01-23 03:35:00,115.55,115.575,115.525,115.54,484200000.0
2009-01-23 03:40:00,115.54,115.645,115.52,115.61,693400000.0
2009-01-23 03:45:00,115.61,115.72,115.56,115.695,808000000.0
2009-01-23 03:50:00,115.695,115.71,115.635,115.64,735600002.0
2009-01-23 03:55:00,115.64,115.64,115.42,115.51,931600001.0
2009-01-23 04:00:00,115.51,115.535,115.365,115.38,930800000.0
2009-01-23 04:05:00,115.375,115.39,115.205,115.28,1383399998.0
2009-01-23 04:10:00,115.28,115.35,115.28,115.34,1423199999.0
2009-01-23 04:15:00,115.34,115.45,115.31,115.45,1324400000.0
2009-01-23 04:20:00,115.45,115.48,115.41,115.43,1326000002.0
2009-01-23 04:25:00,115.43,115.43,115.36,115.375,1607200000.0
2009-01-23 04:30:00,115.375,115.385,115.255,115.265,617800001.0
2009-01-23 04:35:00,115.265,115.325,115.245,115.275,1751399999.0
2009-01-23 04:40:00,115.275,115.315,115.23,115.265,942199998.0
2009-01-23 04:45:00,115.265,115.28,115.25,115.28,415600000.0
2009-01-23 04:50:00,115.27,115.275,115.205,115.21,567800000.0
2009-01-23 04:55:00,115.2,115.27,115.2,115.235,463000000.0
2009-01-23 05:00:00,115.23,115.345,115.215,115.325,670400000.0
2009-01-23 05:05:00,115.325,115.48,115.32,115.48,951199998.0
2009-01-23 05:10:00,115.48,115.525,115.465,115.465,967200001.0
2009-01-23 05:15:00,115.465,115.48,115.375,115.41,922600002.0
2009-01-23 05:20:00,115.41,115.42,115.28,115.29,909600000.0
2009-01-23 05:25:00,115.29,115.315,115.2,115.23,1296200000.0
2009-01-23 05:30:00,115.23,115.27,115.205,115.27,714400001.0
2009-01-23 05:35:00,115.265,115.38,115.15,115.15,666400001.0
2009-01-23 05:40:00,115.155,115.305,115.155,115.22,1005000000.0
2009-01-23 05:45:00,115.23,115.27,115.175,115.18,1263600001.0
2009-01-23 05:50:00,115.18,115.205,115.135,115.16,802000001.0
2009-01-23 05:55:00,115.175,115.285,115.165,115.28,819900000.0
2009-01-23 06:00:00,115.28,115.285,115.075,115.12,1098100000.0
2009-01-23 06:05:00,115.12,115.12,115.035,115.1,1358200001.0
2009-01-23 06:10:00,115.1,115.125,114.94,115.025,1742100000.0
2009-01-23 06:15:00,115.03,115.075,114.98,115.045,1535399998.0
2009-01-23 06:20:00,115.06,115.065,114.86,114.89,1143800000.0
2009-01-23 06:25:00,114.89,114.915,114.8,114.865,1417100001.0
2009-01-23 06:30:00,114.87,114.91,114.815,114.84,1286200000.0
2009-01-23 06:35:00,114.845,114.875,114.81,114.835,1116600002.0
2009-01-23 06:40:00,114.83,114.84,114.75,114.795,737500004.0
2009-01-23 06:45:00,114.8,114.895,114.67,114.695,1998000002.0
2009-01-23 06:50:00,114.7,114.765,114.66,114.745,1718399996.0
2009-01-23 06:55:00,114.745,114.79,114.655,114.68,2600599999.0
2009-01-23 07:00:00,114.67,114.765,114.65,114.66,1355200000.0
2009-01-23 07:05:00,114.66,114.685,114.555,114.61,1835400000.0
2009-01-23 07:10:00,114.595,114.72,114.55,114.675,1395400000.0
2009-01-23 07:15:00,114.685,114.71,114.625,114.66,1310600000.0
2009-01-23 07:20:00,114.665,114.685,114.59,114.68,899800001.0
2009-01-23 07:25:00,114.68,114.77,114.67,114.75,1186200000.0
2009-01-23 07:30:00,114.755,114.765,114.6,114.685,1738800000.0
2009-01-23 07:35:00,114.67,114.73,114.615,114.71,1620000000.0
2009-01-23 07:40:00,114.71,114.74,114.61,114.645,1455200000.0
2009-01-23 07:45:00,114.635,114.67,114.6,114.67,1627600000.0
2009-01-23 07:50:00,114.66,114.695,114.58,114.58,900800000.0
2009-01-23 07:55:00,114.585,114.6,114.505,114.56,1480200003.0
2009-01-23 08:00:00,114.585,114.585,114.51,114.55,851000001.0
2009-01-23 08:05:00,114.545,114.545,114.41,114.445,1201399999.0
2009-01-23 08:10:00,114.45,114.455,114.315,114.32,1053000000.0
2009-01-23 08:15:00,114.315,114.345,114.275,114.315,1322399999.0
2009-01-23 08:20:00,114.315,114.38,114.2,114.38,1221200000.0
2009-01-23 08:25:00,114.38,114.545,114.38,114.395,1196200000.0
2009-01-23 08:30:00,114.395,114.555,114.395,114.545,649000000.0
2009-01-23 08:35:00,114.545,114.65,114.475,114.645,738800000.0
2009-01-23 08:40:00,114.635,114.73,114.615,114.68,1284200000.0
2009-01-23 08:45:00,114.68,114.72,114.53,114.55,1200800002.0
2009-01-23 08:50:00,114.555,114.6,114.48,114.595,1148400000.0
2009-01-23 08:55:00,114.595,114.725,114.575,114.655,1551599999.0
2009-01-23 09:00:00,114.66,114.72,114.59,114.705,1455400000.0
2009-01-23 09:05:00,114.705,114.8,114.705,114.72,1309000000.0
2009-01-23 09:10:00,114.72,114.88,114.62,114.665,1759599999.0
2009-01-23 09:15:00,114.65,114.655,114.385,114.535,1185799999.0
2009-01-23 09:20:00,114.535,114.575,114.455,114.505,1076000000.0
2009-01-23 09:25:00,114.505,114.545,114.45,114.46,859600000.0
2009-01-23 09:30:00,114.46,114.46,114.22,114.265,1614600000.0
2009-01-23 09:35:00,114.265,114.27,114.02,114.035,2116200003.0
2009-01-23 09:40:00,114.035,114.2,114.03,114.135,2342400005.0
2009-01-23 09:45:00,114.125,114.135,113.84,113.995,2468200001.0
2009-01-23 09:50:00,113.995,114.035,113.505,113.68,1875800000.0
2009-01-23 09:55:00,113.675,113.73,113.46,113.63,1806500002.0
2009-01-23 10:00:00,113.625,113.7,113.39,113.485,1266900000.0
2009-01-23 10:05:00,113.485,113.58,113.365,113.43,1600800000.0
2009-01-23 10:10:00,113.425,113.485,113.145,113.285,1466600000.0
2009-01-23 10:15:00,113.28,113.285,113.03,113.175,1613999999.0
2009-01-23 10:20:00,113.175,113.355,113.015,113.265,1330800000.0
2009-01-23 10:25:00,113.26,113.445,113.205,113.415,1552000000.0
2009-01-23 10:30:00,113.415,113.655,113.41,113.48,1752400000.0
2009-01-23 10:35:00,113.48,113.52,113.31,113.43,1833800001.0
2009-01-23 10:40:00,113.41,113.545,113.395,113.425,1657600002.0
2009-01-23 10:45:00,113.43,113.525,113.405,113.505,1484800000.0
2009-01-23 10:50:00,113.5,113.785,113.45,113.635,1985200000.0
2009-01-23 10:55:00,113.635,113.635,113.385,113.6,1673800002.0
2009-01-23 11:00:00,113.6,113.625,113.465,113.47,1242199999.0
2009-01-23 11:05:00,113.465,113.535,113.3,113.315,1722800000.0
2009-01-23 11:10:00,113.315,113.385,113.285,113.33,969400000.0
2009-01-23 11:15:00,113.335,113.355,113.135,113.15,1214600000.0
2009-01-23 11:20:00,113.16,113.205,113.06,113.18,2266600002.0
2009-01-23 11:25:00,113.18,113.295,113.135,113.17,1882600001.0
2009-01-23 11:30:00,113.16,113.345,113.105,113.215,2253500001.0
2009-01-23 11:35:00,113.2,113.23,113.09,113.125,2000400001.0
2009-01-23 11:40:00,113.125,113.13,112.68,112.76,1671000000.0
2009-01-23 11:45:00,112.76,112.785,112.51,112.515,2021800000.0
2009-01-23 11:50:00,112.51,112.675,112.51,112.61,1501999999.0
2009-01-23 11:55:00,112.615,112.84,112.605,112.745,1217400000.0
2009-01-23 12:00:00,112.74,112.79,112.57,112.605,1584000000.0
2009-01-23 12:05:00,112.605,113.005,112.505,112.74,1658800000.0
2009-01-23 12:10:00,112.755,113.005,112.73,112.89,1396300001.0
2009-01-23 12:15:00,112.89,113.025,112.755,112.925,1607200001.0
2009-01-23 12:20:00,112.915,113.03,112.895,112.97,1241800001.0
2009-01-23 12:25:00,112.97,113.015,112.9,112.985,1236999999.0
2009-01-23 12:30:00,112.98,113.245,112.94,113.145,1377399999.0
2009-01-23 12:35:00,113.15,113.2,113.045,113.125,1285399999.0
2009-01-23 12:40:00,113.13,113.15,112.945,113.035,1294400003.0
2009-01-23 12:45:00,113.055,113.12,113.005,113.06,1140800001.0
2009-01-23 12:50:00,113.06,113.085,113.015,113.085,570600000.0
2009-01-23 12:55:00,113.075,113.195,113.075,113.135,1034600001.0
2009-01-23 13:00:00,113.14,113.145,112.94,112.965,1242400000.0
2009-01-23 13:05:00,112.975,113.05,112.91,113.0,1486399997.0
2009-01-23 13:10:00,113.0,113.155,112.995,113.155,1292800002.0
2009-01-23 13:15:00,113.165,113.23,113.015,113.035,1343800000.0
2009-01-23 13:20:00,113.035,113.115,112.915,112.995,1685600000.0
2009-01-23 13:25:00,113.0,113.065,112.895,112.97,1370200000.0
2009-01-23 13:30:00,112.965,113.08,112.84,113.015,1589400000.0
2009-01-23 13:35:00,113.015,113.18,113.01,113.155,1491800001.0
2009-01-23 13:40:00,113.165,113.31,113.125,113.225,1511399999.0
2009-01-23 13:45:00,113.225,113.33,113.2,113.3,1101600000.0
2009-01-23 13:50:00,113.305,113.395,113.15,113.185,1464199998.0
2009-01-23 13:55:00,113.175,113.225,113.095,113.205,1070100000.0
2009-01-23 14:00:00,113.205,113.245,113.045,113.155,1522000001.0
2009-01-23 14:05:00,113.155,113.195,113.08,113.13,1246600001.0
2009-01-23 14:10:00,113.125,113.185,113.09,113.155,1474600000.0
2009-01-23 14:15:00,113.165,113.245,113.11,113.245,1439600001.0
2009-01-23 14:20:00,113.245,113.405,113.225,113.3,1720200002.0
2009-01-23 14:25:00,113.295,113.43,113.295,113.38,1108800000.0
2009-01-23 14:30:00,113.38,113.425,113.31,113.33,969800000.0
2009-01-23 14:35:00,113.335,113.34,113.175,113.245,1247600001.0
2009-01-23 14:40:00,113.245,113.49,113.215,113.47,1587000000.0
2009-01-23 14:45:00,113.47,113.485,113.37,113.38,1075800000.0
2009-01-23 14:50:00,113.375,113.55,113.37,113.465,1396000000.0
2009-01-23 14:55:00,113.465,113.66,113.355,113.615,1635799999.0
2009-01-23 15:00:00,113.615,113.805,113.615,113.79,1871200000.0
2009-01-23 15:05:00,113.79,113.925,113.755,113.83,1495600001.0
2009-01-23 15:10:00,113.835,113.925,113.585,113.625,1514899999.0
2009-01-23 15:15:00,113.625,113.705,113.57,113.67,1116200000.0
2009-01-23 15:20:00,113.665,113.675,113.325,113.345,1549000000.0
2009-01-23 15:25:00,113.345,113.44,113.33,113.42,1738000001.0
2009-01-23 15:30:00,113.44,113.495,113.225,113.47,1555200001.0
2009-01-23 15:35:00,113.46,113.49,113.115,113.23,2095800000.0
2009-01-23 15:40:00,113.24,113.405,113.24,113.335,2110399998.0
2009-01-23 15:45:00,113.335,113.475,113.295,113.465,1810999995.0
2009-01-23 15:50:00,113.465,113.53,113.42,113.53,1652399999.0
2009-01-23 15:55:00,113.53,113.635,113.45,113.46,1408899999.0
2009-01-23 16:00:00,113.46,113.7,113.455,113.565,1411900001.0
2009-01-23 16:05:00,113.565,113.745,113.56,113.74,1249500001.0
2009-01-23 16:10:00,113.73,114.16,113.73,114.155,1561999999.0
2009-01-23 16:15:00,114.155,114.24,113.995,114.0,1638599999.0
2009-01-23 16:20:00,114.015,114.23,114.01,114.23,1250800000.0
2009-01-23 16:25:00,114.235,114.275,114.15,114.195,1726199999.0
2009-01-23 16:30:00,114.205,114.39,114.13,114.135,1465800000.0
2009-01-23 16:35:00,114.145,114.285,113.92,114.185,1651500002.0
2009-01-23 16:40:00,114.185,114.605,114.165,114.475,1726700001.0
2009-01-23 16:45:00,114.465,114.56,114.235,114.25,1955600000.0
2009-01-23 16:50:00,114.255,114.43,114.105,114.415,1687000001.0
2009-01-23 16:55:00,114.425,114.53,114.165,114.2,1716200000.0
2009-01-23 17:00:00,114.21,114.61,114.13,114.605,1653200000.0
2009-01-23 17:05:00,114.615,114.635,114.355,114.515,1490400000.0
2009-01-23 17:10:00,114.525,114.725,114.4,114.65,1471400001.0
2009-01-23 17:15:00,114.635,114.97,114.635,114.805,1799700001.0
2009-01-23 17:20:00,114.805,114.825,114.54,114.745,1761400000.0
2009-01-23 17:25:00,114.74,114.87,114.645,114.835,1328200000.0
2009-01-23 17:30:00,114.825,114.875,114.52,114.535,1494200001.0
2009-01-23 17:35:00,114.53,114.61,114.465,114.515,1342199999.0
2009-01-23 17:40:00,114.515,114.565,114.4,114.48,1354600000.0
2009-01-23 17:45:00,114.475,114.59,114.275,114.505,1618200000.0
2009-01-23 17:50:00,114.515,114.575,114.355,114.465,1658599999.0
2009-01-23 17:55:00,114.475,114.54,114.25,114.315,1608600000.0
2009-01-23 18:00:00,114.325,114.65,114.3,114.65,1402600001.0
2009-01-23 18:05:00,114.65,114.685,114.525,114.555,1359200000.0
2009-01-23 18:10:00,114.55,114.635,114.355,114.595,1274100001.0
2009-01-23 18:15:00,114.595,114.765,114.595,114.62,1825799997.0
2009-01-23 18:20:00,114.605,114.765,114.605,114.66,1479500000.0
2009-01-23 18:25:00,114.665,114.735,114.565,114.63,1429200000.0
2009-01-23 18:30:00,114.625,114.72,114.485,114.505,1255200000.0
2009-01-23 18:35:00,114.52,114.58,114.365,114.41,1251200000.0
2009-01-23 18:40:00,114.41,114.54,114.395,114.445,1549999997.0
2009-01-23 18:45:00,114.45,114.495,114.23,114.36,1919200000.0
2009-01-23 18:50:00,114.35,114.49,114.085,114.245,1952800001.0
2009-01-23 18:55:00,114.26,114.305,113.825,113.985,1724700001.0
2009-01-23 19:00:00,113.99,114.335,113.985,114.32,1574999999.0
2009-01-23 19:05:00,114.325,114.555,114.235,114.235,1884200000.0
2009-01-23 19:10:00,114.235,114.58,114.235,114.57,1152799999.0
2009-01-23 19:15:00,114.565,114.665,114.515,114.585,1316400001.0
2009-01-23 19:20:00,114.585,114.955,114.585,114.82,1790800001.0
2009-01-23 19:25:00,114.82,114.86,114.56,114.615,2101000000.0
2009-01-23 19:30:00,114.605,114.615,114.395,114.395,882200000.0
2009-01-23 19:35:00,114.4,114.43,114.205,114.205,1189800000.0
2009-01-23 19:40:00,114.205,114.42,114.2,114.4,1282799998.0
2009-01-23 19:45:00,114.4,114.665,114.345,114.63,1542600000.0
2009-01-23 19:50:00,114.63,114.755,114.535,114.54,1734600001.0
2009-01-23 19:55:00,114.545,114.77,114.525,114.735,1890000002.0
2009-01-23 20:00:00,114.735,114.795,114.64,114.735,1517800000.0
2009-01-23 20:05:00,114.74,114.775,114.71,114.75,926800000.0
2009-01-23 20:10:00,114.75,115.04,114.74,114.955,1327200000.0
2009-01-23 20:15:00,114.96,115.235,114.96,115.235,1290900001.0
2009-01-23 20:20:00,115.23,115.28,115.16,115.275,927400000.0
2009-01-23 20:25:00,115.275,115.355,115.21,115.225,1515000001.0
2009-01-23 20:30:00,115.2,115.395,115.19,115.335,1733999999.0
2009-01-23 20:35:00,115.36,115.45,115.145,115.18,1353999999.0
2009-01-23 20:40:00,115.19,115.425,115.16,115.425,1283000000.0
2009-01-23 20:45:00,115.44,115.465,115.31,115.38,2475400004.0
2009-01-23 20:50:00,115.38,115.56,115.37,115.405,2371400001.0
2009-01-23 20:55:00,115.41,115.755,115.345,115.755,1838000000.0
2009-01-23 21:00:00,115.755,115.94,115.665,115.665,1839200001.0
2009-01-23 21:05:00,115.665,115.725,115.585,115.685,789200000.0
2009-01-23 21:10:00,115.7,115.7,115.38,115.435,1874600000.0
2009-01-23 21:15:00,115.425,115.565,115.395,115.495,1300800001.0
2009-01-23 21:20:00,115.495,115.75,115.43,115.735,1959600001.0
2009-01-23 21:25:00,115.73,115.835,115.44,115.495,1637600000.0
2009-01-23 21:30:00,115.495,115.505,115.315,115.34,1710800001.0
2009-01-23 21:35:00,115.34,115.515,115.285,115.505,1487999999.0
2009-01-23 21:40:00,115.51,115.51,115.34,115.435,1666000000.0
2009-01-23 21:45:00,115.435,115.63,115.38,115.545,2435000003.0
2009-01-23 21:50:00,115.545,115.555,115.19,115.215,1573200003.0
2009-01-23 21:55:00,115.215,115.235,115.11,115.22,1376400001.0
2009-01-23 22:00:00,115.225,115.51,115.12,115.51,1531600001.0
2009-01-23 22:05:00,115.505,115.51,115.21,115.25,2605400000.0
2009-01-23 22:10:00,115.245,115.335,115.185,115.295,1697799999.0
2009-01-23 22:15:00,115.31,115.42,115.275,115.395,1785799999.0
2009-01-23 22:20:00,115.395,115.455,115.275,115.365,1276799999.0
2009-01-23 22:25:00,115.36,115.415,115.295,115.295,1185999996.0
2009-01-23 22:30:00,115.295,115.295,115.125,115.23,884600000.0
2009-01-23 22:35:00,115.215,115.295,115.21,115.245,337400000.0
2009-01-23 22:40:00,115.25,115.305,115.245,115.285,260000000.0
2009-01-23 22:45:00,115.285,115.365,115.285,115.365,447000000.0
2009-01-23 22:50:00,115.375,115.43,115.37,115.39,1066600000.0
2009-01-23 22:55:00,115.4,115.42,115.32,115.335,1351600000.0
2009-01-23 23:00:00,115.335,115.37,115.305,115.315,911399998.0
2009-01-23 23:05:00,115.31,115.33,115.285,115.305,870400000.0
2009-01-23 23:10:00,115.305,115.36,115.26,115.31,582400001.0
2009-01-23 23:15:00,115.31,115.385,115.29,115.385,606000000.0
2009-01-23 23:20:00,115.385,115.41,115.385,115.395,285400000.0
2009-01-23 23:25:00,115.39,115.395,115.32,115.37,647600000.0
2009-01-23 23:30:00,115.335,115.37,115.3,115.315,739800000.0
2009-01-23 23:35:00,115.325,115.325,115.26,115.28,520000000.0
2009-01-23 23:40:00,115.275,115.32,115.24,115.24,674800000.0
2009-01-23 23:45:00,115.245,115.255,115.14,115.16,806600000.0
2009-01-23 23:50:00,115.16,115.175,115.1,115.115,530600000.0
2009-01-23 23:55:00,115.115,115.165,114.95,115.16,1371400000.0
2009-01-26 00:00:00,114.2,115.005,114.13,114.905,78400000.0
2009-01-26 00:05:00,114.905,114.905,113.96,113.96,122800000.0
2009-01-26 00:10:00,114.885,114.9,113.84,114.83,52600000.0
2009-01-26 00:15:00,113.9,114.845,113.9,114.06,64000000.0
2009-01-26 00:20:00,114.07,114.84,114.03,114.74,91200000.0
2009-01-26 00:25:00,114.74,114.74,114.56,114.58,132200000.0
2009-01-26 00:30:00,114.59,114.605,113.78,114.59,36000000.0
2009-01-26 00:35:00,114.6,114.6,114.285,114.365,213200000.0
2009-01-26 00:40:00,114.37,114.37,114.105,114.19,617200000.0
2009-01-26 00:45:00,114.205,114.36,114.2,114.29,267800000.0
2009-01-26 00:50:00,114.305,114.33,114.22,114.235,295000000.0
2009-01-26 00:55:00,114.245,114.29,114.155,114.2,492600000.0
2009-01-26 01:00:00,114.215,114.23,114.06,114.06,488100000.0
2009-01-26 01:05:00,114.07,114.11,113.95,113.955,559000000.0
2009-01-26 01:10:00,113.96,114.015,113.795,113.895,822200000.0
2009-01-26 01:15:00,113.92,114.125,113.92,114.02,914400000.0
2009-01-26 01:20:00,114.01,114.08,113.73,113.74,624800000.0
2009-01-26 01:25:00,113.745,113.785,113.705,113.78,360000000.0
2009-01-26 01:30:00,113.78,113.845,113.77,113.8,293600000.0
2009-01-26 01:35:00,113.8,113.915,113.79,113.845,544000000.0
2009-01-26 01:40:00,113.85,113.995,113.85,113.955,443000000.0
2009-01-26 01:45:00,113.955,113.985,113.81,113.905,586000000.0
2009-01-26 01:50:00,113.88,113.925,113.88,113.905,264000000.0
2009-01-26 01:55:00,113.91,114.06,113.9,114.05,158000000.0
2009-01-26 02:00:00,114.045,114.315,114.045,114.265,938400000.0
2009-01-26 02:05:00,114.27,114.275,113.975,113.975,1482500000.0
2009-01-26 02:10:00,113.98,114.025,113.975,114.015,395600000.0
2009-01-26 02:15:00,114.015,114.045,113.98,114.045,501600000.0
2009-01-26 02:20:00,114.045,114.11,113.98,113.98,788000000.0
2009-01-26 02:25:00,113.98,114.19,113.975,114.18,1224000002.0
2009-01-26 02:30:00,114.18,114.255,114.09,114.24,736000001.0
2009-01-26 02:35:00,114.245,114.33,114.24,114.275,384400000.0
2009-01-26 02:40:00,114.27,114.415,114.25,114.405,630000001.0
2009-01-26 02:45:00,114.42,114.485,114.405,114.455,463800000.0
2009-01-26 02:50:00,114.46,114.555,114.435,114.54,817000000.0
2009-01-26 02:55:00,114.565,114.595,114.365,114.465,1173700001.0
2009-01-26 03:00:00,114.465,114.48,114.265,114.3,909199999.0
2009-01-26 03:05:00,114.3,114.305,114.245,114.3,634600000.0
2009-01-26 03:10:00,114.29,114.455,114.28,114.455,594000000.0
2009-01-26 03:15:00,114.445,114.445,114.19,114.205,438300000.0
2009-01-26 03:20:00,114.215,114.24,114.14,114.24,452400000.0
2009-01-26 03:25:00,114.245,114.515,114.24,114.49,975400000.0
2009-01-26 03:30:00,114.48,114.51,114.295,114.365,1031600000.0
2009-01-26 03:35:00,114.365,114.585,114.35,114.515,972800000.0
2009-01-26 03:40:00,114.48,114.565,114.465,114.545,804400000.0
2009-01-26 03:45:00,114.555,114.605,114.535,114.59,368400000.0
2009-01-26 03:50:00,114.58,114.735,114.58,114.735,288600000.0
2009-01-26 03:55:00,114.725,114.82,114.725,114.78,554600000.0
2009-01-26 04:00:00,114.77,114.78,114.71,114.715,405600000.0
2009-01-26 04:05:00,114.705,114.815,114.695,114.815,340800000.0
2009-01-26 04:10:00,114.805,114.82,114.73,114.775,303400000.0
2009-01-26 04:15:00,114.775,114.815,114.74,114.755,328000000.0
2009-01-26 04:20:00,114.755,115.11,114.755,115.08,840400000.0
2009-01-26 04:25:00,115.075,115.12,115.0,115.07,1208200001.0
2009-01-26 04:30:00,115.06,115.23,115.05,115.13,1017600000.0
2009-01-26 04:35:00,115.125,115.19,115.05,115.06,1295400002.0
2009-01-26 04:40:00,115.08,115.1,114.985,115.0,748200003.0
2009-01-26 04:45:00,115.005,115.015,114.93,114.995,744600000.0
2009-01-26 04:50:00,114.995,115.3,114.98,115.005,145200000.0
2009-01-26 04:55:00,115.0,115.035,114.965,115.02,464799994.0
2009-01-26 05:00:00,115.035,115.08,114.97,115.075,636999999.0
2009-01-26 05:05:00,115.075,115.225,115.07,115.095,528000000.0
2009-01-26 05:10:00,115.1,115.105,114.95,115.075,478800000.0
2009-01-26 05:15:00,115.075,115.075,115.05,115.065,215800000.0
2009-01-26 05:20:00,115.055,115.31,115.015,115.02,185200000.0
2009-01-26 05:25:00,115.01,115.125,114.985,115.12,424200001.0
2009-01-26 05:30:00,115.12,115.38,115.115,115.36,650000000.0
2009-01-26 05:35:00,115.38,115.53,115.36,115.5,764800000.0
2009-01-26 05:40:00,115.5,115.505,115.345,115.36,439400000.0
2009-01-26 05:45:00,115.365,115.405,115.225,115.245,576200000.0
2009-01-26 05:50:00,115.25,115.33,115.17,115.33,911000000.0
2009-01-26 05:55:00,115.335,115.48,115.335,115.47,401800000.0
2009-01-26 06:00:00,115.47,115.47,115.38,115.395,531800000.0
2009-01-26 06:05:00,115.395,115.55,115.325,115.54,238800000.0
2009-01-26 06:10:00,115.34,115.435,115.33,115.425,303200000.0
2009-01-26 06:15:00,115.435,115.45,115.34,115.38,662200000.0
2009-01-26 06:20:00,115.38,115.405,115.18,115.18,1053400000.0
2009-01-26 06:25:00,115.18,115.27,115.18,115.26,503200000.0
2009-01-26 06:30:00,115.26,115.29,115.26,115.26,264400000.0
2009-01-26 06:35:00,115.27,115.34,115.27,115.295,357200000.0
2009-01-26 06:40:00,115.295,115.415,115.28,115.38,204400000.0
2009-01-26 06:45:00,115.37,115.41,115.37,115.4,379400000.0
2009-01-26 06:50:00,115.4,115.56,115.4,115.555,801200000.0
2009-01-26 06:55:00,115.555,115.56,115.32,115.45,1080200000.0
2009-01-26 07:00:00,115.45,115.515,115.355,115.38,695800000.0
2009-01-26 07:05:00,115.38,115.54,115.38,115.53,1059400000.0
2009-01-26 07:10:00,115.53,115.565,115.41,115.42,778600000.0
2009-01-26 07:15:00,115.425,115.44,115.31,115.315,867000000.0
2009-01-26 07:20:00,115.33,115.34,115.21,115.28,665700000.0
2009-01-26 07:25:00,115.28,115.305,115.215,115.22,613000000.0
2009-01-26 07:30:00,115.22,115.275,115.215,115.265,496800000.0
2009-01-26 07:35:00,115.255,115.265,115.1,115.125,1131600001.0
2009-01-26 07:40:00,115.13,115.135,114.995,115.01,1070000001.0
2009-01-26 07:45:00,115.0,115.01,114.84,114.89,1399199999.0
2009-01-26 07:50:00,114.89,114.9,114.695,114.715,1242800000.0
2009-01-26 07:55:00,114.71,114.975,114.71,114.93,2343000000.0
2009-01-26 08:00:00,114.93,115.035,114.865,114.88,1187600000.0
2009-01-26 08:05:00,114.88,114.88,114.605,114.625,1187800000.0
2009-01-26 08:10:00,114.625,114.65,114.55,114.6,1764400001.0
2009-01-26 08:15:00,114.605,114.785,114.605,114.78,1845000001.0
2009-01-26 08:20:00,114.78,114.785,114.64,114.655,647600000.0
2009-01-26 08:25:00,114.655,114.765,114.645,114.765,1337600000.0
2009-01-26 08:30:00,114.76,114.815,114.7,114.785,1260599999.0
2009-01-26 08:35:00,114.785,114.815,114.695,114.765,1148000001.0
2009-01-26 08:40:00,114.765,114.935,114.75,114.92,1291999999.0
2009-01-26 08:45:00,114.915,114.945,114.755,114.825,1897400000.0
2009-01-26 08:50:00,114.825,114.845,114.68,114.745,1851399999.0
2009-01-26 08:55:00,114.74,114.76,114.67,114.68,1095400000.0
2009-01-26 09:00:00,114.68,114.825,114.68,114.785,1131600000.0
2009-01-26 09:05:00,114.79,114.795,114.65,114.66,1400599999.0
2009-01-26 09:10:00,114.66,114.665,114.485,114.485,1716200000.0
2009-01-26 09:15:00,114.47,114.48,114.21,114.39,2394199998.0
2009-01-26 09:20:00,114.385,114.39,114.215,114.23,2912200000.0
2009-01-26 09:25:00,114.23,114.285,114.085,114.14,3047999999.0
2009-01-26 09:30:00,114.125,114.335,114.08,114.205,3778600003.0
2009-01-26 09:35:00,114.195,114.465,114.195,114.405,2314200003.0
2009-01-26 09:40:00,114.4,114.65,114.4,114.56,2607600002.0
2009-01-26 09:45:00,114.565,114.565,114.27,114.29,3337000002.0
2009-01-26 09:50:00,114.29,114.405,114.27,114.405,2313400002.0
2009-01-26 09:55:00,114.405,114.405,114.205,114.295,2136400002.0
2009-01-26 10:00:00,114.3,114.605,114.285,114.595,2627799999.0
2009-01-26 10:05:00,114.605,115.075,114.595,114.91,2438000001.0
2009-01-26 10:10:00,114.91,115.065,114.91,115.055,2179900001.0
2009-01-26 10:15:00,115.055,115.115,114.945,114.945,1914600000.0
2009-01-26 10:20:00,114.945,115.065,114.865,114.94,2784800001.0
2009-01-26 10:25:00,114.94,114.94,114.745,114.905,2069400000.0
2009-01-26 10:30:00,114.905,114.93,114.765,114.835,2493800002.0
2009-01-26 10:35:00,114.825,115.045,114.81,114.955,2824600000.0
2009-01-26 10:40:00,114.95,115.295,114.95,115.265,3085200003.0
2009-01-26 10:45:00,115.265,115.74,115.265,115.605,3122500000.0
2009-01-26 10:50:00,115.605,115.71,115.59,115.635,1553600000.0
2009-01-26 10:55:00,115.63,115.63,115.4,115.48,2597200000.0
2009-01-26 11:00:00,115.465,115.525,115.38,115.39,1348900001.0
2009-01-26 11:05:00,115.385,115.39,115.215,115.35,2553200001.0
2009-01-26 11:10:00,115.345,115.405,115.275,115.4,1210199999.0
2009-01-26 11:15:00,115.395,115.47,115.395,115.43,1021600000.0
2009-01-26 11:20:00,115.43,115.43,115.28,115.28,1568199998.0
2009-01-26 11:25:00,115.285,115.33,115.15,115.175,1752799998.0
2009-01-26 11:30:00,115.175,115.28,115.145,115.24,1257000002.0
2009-01-26 11:35:00,115.245,115.285,115.225,115.265,639000000.0
2009-01-26 11:40:00,115.26,115.285,115.165,115.2,1411800006.0
2009-01-26 11:45:00,115.2,115.24,115.09,115.135,1696600002.0
2009-01-26 11:50:00,115.125,115.205,115.03,115.16,2487599991.0
2009-01-26 11:55:00,115.15,115.155,114.995,115.085,2066200000.0
2009-01-26 12:00:00,115.095,115.145,114.895,115.08,2802000002.0
2009-01-26 12:05:00,115.08,115.205,115.02,115.07,3092999994.0
2009-01-26 12:10:00,115.08,115.18,115.07,115.18,2404400003.0
2009-01-26 12:15:00,115.185,115.325,115.165,115.275,3051800004.0
2009-01-26 12:20:00,115.295,115.435,115.28,115.38,3077700001.0
2009-01-26 12:25:00,115.38,115.545,115.275,115.51,3081000004.0
2009-01-26 12:30:00,115.515,115.835,115.51,115.765,3902099999.0
2009-01-26 12:35:00,115.765,115.98,115.765,115.845,3540800000.0
2009-01-26 12:40:00,115.845,115.9,115.605,115.605,2429799999.0
2009-01-26 12:45:00,115.605,115.785,115.53,115.74,2546200001.0
2009-01-26 12:50:00,115.74,115.845,115.675,115.725,3137000000.0
2009-01-26 12:55:00,115.735,115.87,115.735,115.855,2989200000.0
2009-01-26 13:00:00,115.855,115.875,115.735,115.815,3549000000.0
2009-01-26 13:05:00,115.815,115.825,115.505,115.595,1906500000.0
2009-01-26 13:10:00,115.585,115.595,115.42,115.485,1429700000.0
2009-01-26 13:15:00,115.48,115.635,115.45,115.58,3498300000.0
2009-01-26 13:20:00,115.58,115.66,115.515,115.545,2908600000.0
2009-01-26 13:25:00,115.55,115.575,115.485,115.55,1855799999.0
2009-01-26 13:30:00,115.55,115.73,115.55,115.655,980700000.0
2009-01-26 13:35:00,115.655,115.7,115.555,115.62,1832199997.0
2009-01-26 13:40:00,115.615,115.665,115.56,115.655,1573200002.0
2009-01-26 13:45:00,115.655,115.725,115.62,115.715,3276600000.0
2009-01-26 13:50:00,115.72,115.87,115.705,115.77,3529400000.0
2009-01-26 13:55:00,115.765,115.9,115.765,115.885,2476000001.0
2009-01-26 14:00:00,115.895,115.97,115.845,115.875,3466200001.0
2009-01-26 14:05:00,115.87,115.9,115.81,115.825,1849000000.0
2009-01-26 14:10:00,115.825,115.965,115.805,115.945,1615600001.0
2009-01-26 14:15:00,115.945,116.065,115.91,116.02,2329000000.0
2009-01-26 14:20:00,116.015,116.055,115.94,116.0,2688499998.0
2009-01-26 14:25:00,115.995,116.035,115.915,116.035,2363800001.0
2009-01-26 14:30:00,116.025,116.03,115.815,115.83,3823700002.0
2009-01-26 14:35:00,115.83,116.04,115.805,116.035,2813300006.0
2009-01-26 14:40:00,116.035,116.055,115.92,115.95,4477600002.0
2009-01-26 14:45:00,115.945,116.05,115.93,116.035,3579600000.0
2009-01-26 14:50:00,116.035,116.055,115.95,115.98,3011200001.0
2009-01-26 14:55:00,115.975,116.17,115.905,116.11,3207700000.0
2009-01-26 15:00:00,116.11,116.155,115.975,116.015,3159600001.0
2009-01-26 15:05:00,116.01,116.02,115.87,115.945,1986300000.0
2009-01-26 15:10:00,115.945,115.975,115.74,115.775,2294700000.0
2009-01-26 15:15:00,115.775,115.945,115.775,115.935,4295800002.0
2009-01-26 15:20:00,115.93,115.935,115.54,115.545,4959200000.0
2009-01-26 15:25:00,115.54,115.795,115.53,115.695,4646800000.0
2009-01-26 15:30:00,115.7,115.78,115.63,115.755,2845200000.0
2009-01-26 15:35:00,115.755,115.91,115.715,115.865,3036999999.0
2009-01-26 15:40:00,115.86,116.275,115.855,116.26,4822600014.0
2009-01-26 15:45:00,116.27,116.28,116.15,116.21,2623499999.0
2009-01-26 15:50:00,116.205,116.385,116.19,116.315,3072100000.0
2009-01-26 15:55:00,116.315,116.395,116.26,116.33,3175600000.0
2009-01-26 16:00:00,116.335,116.565,116.27,116.52,3509000000.0
2009-01-26 16:05:00,116.52,116.665,116.475,116.585,3275700000.0
2009-01-26 16:10:00,116.585,116.925,116.565,116.835,3755000000.0
2009-01-26 16:15:00,116.835,116.87,116.655,116.745,3292800000.0
2009-01-26 16:20:00,116.745,117.01,116.725,116.935,4923900013.0
2009-01-26 16:25:00,116.945,117.115,116.86,117.095,4356500000.0
2009-01-26 16:30:00,117.08,117.08,116.745,116.855,4264199995.0
2009-01-26 16:35:00,116.845,116.88,116.71,116.86,4018000000.0
2009-01-26 16:40:00,116.86,117.145,116.86,117.005,3832200000.0
2009-01-26 16:45:00,117.01,117.035,116.895,116.94,3497800000.0
2009-01-26 16:50:00,116.94,117.08,116.89,117.045,3490600000.0
2009-01-26 16:55:00,117.055,117.245,117.04,117.23,3711200000.0
2009-01-26 17:00:00,117.225,117.88,117.225,117.795,3752799999.0
2009-01-26 17:05:00,117.8,117.85,117.475,117.6,4123399999.0
2009-01-26 17:10:00,117.595,117.715,117.485,117.565,3281100002.0
2009-01-26 17:15:00,117.565,117.615,117.395,117.445,4454099999.0
2009-01-26 17:20:00,117.445,117.78,117.405,117.725,4493800003.0
2009-01-26 17:25:00,117.735,117.965,117.715,117.795,4062400000.0
2009-01-26 17:30:00,117.79,117.945,117.73,117.895,4163800000.0
2009-01-26 17:35:00,117.895,117.925,117.545,117.565,4662799998.0
2009-01-26 17:40:00,117.56,117.615,117.25,117.275,2499400001.0
2009-01-26 17:45:00,117.275,117.59,117.255,117.555,2340999998.0
2009-01-26 17:50:00,117.555,117.59,117.405,117.435,2777200003.0
2009-01-26 17:55:00,117.435,117.685,117.345,117.68,3013999999.0
2009-01-26 18:00:00,117.635,117.765,117.445,117.46,2930399999.0
2009-01-26 18:05:00,117.455,117.53,117.39,117.465,3174599999.0
2009-01-26 18:10:00,117.455,117.475,117.26,117.32,2440600000.0
2009-01-26 18:15:00,117.32,117.42,117.235,117.285,2572199996.0
2009-01-26 18:20:00,117.285,117.475,117.275,117.475,2012000000.0
2009-01-26 18:25:00,117.465,117.61,117.45,117.53,2190799999.0
2009-01-26 18:30:00,117.535,117.545,117.315,117.39,1967999999.0
2009-01-26 18:35:00,117.4,117.525,117.34,117.475,1911400000.0
2009-01-26 18:40:00,117.475,117.55,117.385,117.425,1860000000.0
2009-01-26 18:45:00,117.44,117.465,117.23,117.25,2714600002.0
2009-01-26 18:50:00,117.265,117.345,117.23,117.275,1127400001.0
2009-01-26 18:55:00,117.285,117.43,117.285,117.415,1503200000.0
2009-01-26 19:00:00,117.41,117.59,117.4,117.545,872600000.0
2009-01-26 19:05:00,117.545,117.625,117.5,117.6,947600001.0
2009-01-26 19:10:00,117.6,117.62,117.47,117.545,1395600000.0
2009-01-26 19:15:00,117.545,117.82,117.545,117.65,3310200001.0
2009-01-26 19:20:00,117.66,117.81,117.59,117.6,3033200000.0
2009-01-26 19:25:00,117.605,117.69,117.51,117.685,2474000001.0
2009-01-26 19:30:00,117.685,117.715,117.325,117.375,2751000001.0
2009-01-26 19:35:00,117.385,117.46,117.295,117.43,2268599999.0
2009-01-26 19:40:00,117.43,117.49,117.37,117.41,2542800000.0
2009-01-26 19:45:00,117.41,117.54,117.405,117.405,2286400000.0
2009-01-26 19:50:00,117.41,117.49,117.295,117.48,1223300000.0
2009-01-26 19:55:00,117.475,117.475,117.075,117.09,2930200002.0
2009-01-26 20:00:00,117.085,117.285,117.01,117.095,3069300000.0
2009-01-26 20:05:00,117.1,117.1,116.59,116.86,3525399999.0
2009-01-26 20:10:00,116.85,116.92,116.59,116.645,3651000004.0
2009-01-26 20:15:00,116.64,116.96,116.625,116.915,3239800001.0
2009-01-26 20:20:00,116.91,116.97,116.79,116.96,2428200001.0
2009-01-26 20:25:00,116.96,117.06,116.88,117.005,2324400000.0
2009-01-26 20:30:00,117.0,117.025,116.85,116.875,2394000000.0
2009-01-26 20:35:00,116.875,117.005,116.87,116.97,2438800000.0
2009-01-26 20:40:00,116.97,117.075,116.945,117.035,2303800000.0
2009-01-26 20:45:00,117.03,117.105,116.955,116.975,3395800002.0
2009-01-26 20:50:00,116.975,117.01,116.84,116.945,2751000000.0
2009-01-26 20:55:00,116.945,116.995,116.875,116.95,2083600000.0
2009-01-26 21:00:00,116.955,116.96,116.775,116.845,2623999999.0
2009-01-26 21:05:00,116.84,116.845,116.575,116.645,2894000000.0
2009-01-26 21:10:00,116.645,116.655,116.57,116.605,1981000001.0
2009-01-26 21:15:00,116.6,116.605,116.54,116.595,2404000001.0
2009-01-26 21:20:00,116.595,116.685,116.55,116.61,2932800000.0
2009-01-26 21:25:00,116.615,116.67,116.56,116.62,2415200000.0
2009-01-26 21:30:00,116.625,116.72,116.565,116.695,1965400000.0
2009-01-26 21:35:00,116.69,116.75,116.675,116.705,2666599999.0
2009-01-26 21:40:00,116.72,116.775,116.665,116.675,2746799998.0
2009-01-26 21:45:00,116.675,116.93,116.635,116.9,2023400006.0
2009-01-26 21:50:00,116.9,116.985,116.82,116.86,4542600002.0
2009-01-26 21:55:00,116.86,116.885,116.695,116.855,3512800002.0
2009-01-26 22:00:00,116.87,117.055,116.86,116.965,3195399999.0
2009-01-26 22:05:00,116.955,117.145,116.95,117.125,2320400005.0
2009-01-26 22:10:00,117.13,117.355,117.13,117.235,3238000002.0
2009-01-26 22:15:00,117.24,117.325,117.21,117.28,2697800000.0
2009-01-26 22:20:00,117.28,117.41,117.28,117.37,2439800001.0
2009-01-26 22:25:00,117.37,117.62,117.37,117.52,3776199997.0
2009-01-26 22:30:00,117.525,117.535,117.295,117.36,3035200000.0
2009-01-26 22:35:00,117.36,117.42,117.355,117.36,1640800000.0
2009-01-26 22:40:00,117.36,117.36,117.08,117.145,3099400002.0
2009-01-26 22:45:00,117.14,117.265,117.14,117.265,1806600000.0
2009-01-26 22:50:00,117.265,117.28,117.22,117.28,921600000.0
2009-01-26 22:55:00,117.285,117.36,117.235,117.295,1170200000.0
2009-01-26 23:00:00,117.31,117.31,117.165,117.205,1439199999.0
2009-01-26 23:05:00,117.205,117.275,117.135,117.24,1420800001.0
2009-01-26 23:10:00,117.245,117.26,117.22,117.22,644800000.0
2009-01-26 23:15:00,117.22,117.235,117.18,117.235,572800000.0
2009-01-26 23:20:00,117.235,117.26,117.21,117.25,893400001.0
2009-01-26 23:25:00,117.245,117.295,117.215,117.225,935200000.0
2009-01-26 23:30:00,117.23,117.32,117.23,117.25,1024400000.0
2009-01-26 23:35:00,117.25,117.305,117.25,117.285,905199998.0
2009-01-26 23:40:00,117.285,117.315,117.235,117.27,642600000.0
2009-01-26 23:45:00,117.27,117.315,117.26,117.31,634000000.0
2009-01-26 23:50:00,117.31,117.385,117.31,117.385,460000000.0
2009-01-26 23:55:00,117.385,117.495,117.37,117.48,1093400000.0
2009-01-27 00:00:00,117.475,117.55,117.435,117.515,712000000.0
2009-01-27 00:05:00,117.52,117.52,117.455,117.46,789600000.0
2009-01-27 00:10:00,117.46,117.57,117.39,117.46,1635500000.0
2009-01-27 00:15:00,117.46,117.55,117.405,117.51,378400000.0
2009-01-27 00:20:00,117.505,117.645,117.47,117.645,543800000.0
2009-01-27 00:25:00,117.645,117.705,117.61,117.67,484399998.0
2009-01-27 00:30:00,117.68,117.755,117.645,117.67,281600000.0
2009-01-27 00:35:00,117.67,117.725,117.655,117.725,121800000.0
2009-01-27 00:40:00,117.73,117.765,117.655,117.68,163400000.0
2009-01-27 00:45:00,117.675,117.73,117.675,117.695,167800000.0
2009-01-27 00:50:00,117.695,117.73,117.695,117.71,231200000.0
2009-01-27 00:55:00,117.71,117.71,117.615,117.635,167400000.0
2009-01-27 01:00:00,117.635,117.66,117.55,117.555,663400000.0
2009-01-27 01:05:00,117.555,117.615,117.485,117.52,957200000.0
2009-01-27 01:10:00,117.52,117.53,117.43,117.43,446800000.0
2009-01-27 01:15:00,117.43,117.465,117.325,117.44,747800000.0
2009-01-27 01:20:00,117.445,117.555,117.44,117.545,769400000.0
2009-01-27 01:25:00,117.555,117.595,117.515,117.585,941200000.0
2009-01-27 01:30:00,117.625,117.755,117.59,117.75,637800000.0
2009-01-27 01:35:00,117.75,117.835,117.725,117.81,571600000.0
2009-01-27 01:40:00,117.795,117.96,117.795,117.94,870399999.0
2009-01-27 01:45:00,117.93,117.94,117.77,117.83,679599999.0
2009-01-27 01:50:00,117.83,117.83,117.71,117.725,897399998.0
2009-01-27 01:55:00,117.725,117.77,117.705,117.705,904800000.0
2009-01-27 02:00:00,117.71,117.72,117.65,117.685,721100000.0
2009-01-27 02:05:00,117.685,117.705,117.5,117.525,745000000.0
2009-01-27 02:10:00,117.53,117.69,117.42,117.66,972800000.0
2009-01-27 02:15:00,117.665,117.745,117.63,117.66,1046000000.0
2009-01-27 02:20:00,117.66,117.725,117.575,117.66,1224799999.0
2009-01-27 02:25:00,117.66,117.695,117.57,117.63,1057200000.0
2009-01-27 02:30:00,117.63,117.685,117.63,117.68,510800000.0
2009-01-27 02:35:00,117.68,117.72,117.63,117.685,839600001.0
2009-01-27 02:40:00,117.685,117.755,117.685,117.71,356600000.0
2009-01-27 02:45:00,117.71,117.76,117.685,117.73,561600000.0
2009-01-27 02:50:00,117.73,117.77,117.625,117.64,653900000.0
2009-01-27 02:55:00,117.655,117.69,117.455,117.53,1093800000.0
2009-01-27 03:00:00,117.53,117.555,117.46,117.495,554600000.0
2009-01-27 03:05:00,117.5,117.53,117.415,117.46,740100000.0
2009-01-27 03:10:00,117.46,117.515,117.43,117.49,467200000.0
2009-01-27 03:15:00,117.49,117.535,117.4,117.425,1759799994.0
2009-01-27 03:20:00,117.425,117.425,117.295,117.32,1301399995.0
2009-01-27 03:25:00,117.31,117.42,117.305,117.35,1164299997.0
2009-01-27 03:30:00,117.35,117.41,117.315,117.39,935600000.0
2009-01-27 03:35:00,117.375,117.455,117.37,117.405,1585599989.0
2009-01-27 03:40:00,117.415,117.435,117.255,117.265,1702400006.0
2009-01-27 03:45:00,117.265,117.345,117.255,117.31,1388899998.0
2009-01-27 03:50:00,117.315,117.365,117.31,117.35,433900001.0
2009-01-27 03:55:00,117.365,117.505,117.335,117.435,696800000.0
2009-01-27 04:00:00,117.425,117.49,117.41,117.465,198900000.0
2009-01-27 04:05:00,117.465,117.515,117.455,117.495,193999999.0
2009-01-27 04:10:00,117.48,117.51,117.455,117.475,320600000.0
2009-01-27 04:15:00,117.495,117.495,117.37,117.44,466600000.0
2009-01-27 04:20:00,117.405,117.465,117.4,117.46,120200000.0
2009-01-27 04:25:00,117.475,117.59,117.44,117.59,1834799999.0
2009-01-27 04:30:00,117.6,117.66,117.555,117.555,1414700000.0
2009-01-27 04:35:00,117.56,117.68,117.505,117.68,1583800004.0
2009-01-27 04:40:00,117.68,117.97,117.645,117.92,671300001.0
2009-01-27 04:45:00,117.925,118.045,117.895,117.985,2479399996.0
2009-01-27 04:50:00,117.985,118.51,117.935,118.33,2774600000.0
2009-01-27 04:55:00,118.33,118.85,118.23,118.815,2164599997.0
2009-01-27 05:00:00,118.815,118.815,118.45,118.65,3803800002.0
2009-01-27 05:05:00,118.655,118.74,118.595,118.605,2486400000.0
2009-01-27 05:10:00,118.61,118.645,118.405,118.44,2367800002.0
2009-01-27 05:15:00,118.44,118.445,118.345,118.385,1916000002.0
2009-01-27 05:20:00,118.38,118.635,118.28,118.51,4358999993.0
2009-01-27 05:25:00,118.51,118.555,118.415,118.545,2400199996.0
2009-01-27 05:30:00,118.54,118.825,118.535,118.795,2788999998.0
2009-01-27 05:35:00,118.795,118.875,118.75,118.795,2003999998.0
2009-01-27 05:40:00,118.795,118.795,118.53,118.59,2367599997.0
2009-01-27 05:45:00,118.59,118.65,118.515,118.515,1928799997.0
2009-01-27 05:50:00,118.515,118.515,118.16,118.295,3257999998.0
2009-01-27 05:55:00,118.295,118.435,118.295,118.31,2050400001.0
2009-01-27 06:00:00,118.315,118.49,118.29,118.485,1775200000.0
2009-01-27 06:05:00,118.485,118.63,118.44,118.615,2361800000.0
2009-01-27 06:10:00,118.62,118.655,118.48,118.5,2366200000.0
2009-01-27 06:15:00,118.5,118.5,118.39,118.46,1761500000.0
2009-01-27 06:20:00,118.46,118.485,118.42,118.46,1777000000.0
2009-01-27 06:25:00,118.46,118.535,118.425,118.47,1467999994.0
2009-01-27 06:30:00,118.465,118.5,118.405,118.46,1453799999.0
2009-01-27 06:35:00,118.465,118.48,118.135,118.18,3365999997.0
2009-01-27 06:40:00,118.18,118.295,118.095,118.175,2272799997.0
2009-01-27 06:45:00,118.175,118.25,117.94,118.02,2802000001.0
2009-01-27 06:50:00,118.03,118.065,117.905,118.03,2075800000.0
2009-01-27 06:55:00,118.035,118.14,118.015,118.035,1048799999.0
2009-01-27 07:00:00,118.04,118.12,118.01,118.095,1650400000.0
2009-01-27 07:05:00,118.095,118.24,118.075,118.235,844000000.0
2009-01-27 07:10:00,118.22,118.335,118.14,118.185,1710999999.0
2009-01-27 07:15:00,118.18,118.205,118.06,118.175,1578600002.0
2009-01-27 07:20:00,118.175,118.235,118.16,118.17,1290200000.0
2009-01-27 07:25:00,118.16,118.19,118.115,118.145,765000000.0
2009-01-27 07:30:00,118.15,118.28,118.12,118.25,1207599999.0
2009-01-27 07:35:00,118.25,118.445,118.24,118.42,1459300001.0
2009-01-27 07:40:00,118.42,118.43,118.27,118.305,1384000001.0
2009-01-27 07:45:00,118.305,118.355,118.275,118.275,857300000.0
2009-01-27 07:50:00,118.275,118.375,118.215,118.365,1462400000.0
2009-01-27 07:55:00,118.365,118.41,118.28,118.385,1429999999.0
2009-01-27 08:00:00,118.385,118.455,118.29,118.37,1600800001.0
2009-01-27 08:05:00,118.37,118.455,118.32,118.345,1942599991.0
2009-01-27 08:10:00,118.35,118.37,118.21,118.23,2818599990.0
2009-01-27 08:15:00,118.23,118.275,117.96,117.99,2246799997.0
2009-01-27 08:20:00,117.98,118.11,117.9,118.09,2515599997.0
2009-01-27 08:25:00,118.095,118.18,118.025,118.16,1389200000.0
2009-01-27 08:30:00,118.16,118.17,117.975,117.975,1197200000.0
2009-01-27 08:35:00,117.98,117.995,117.655,117.87,2204199999.0
2009-01-27 08:40:00,117.87,118.075,117.87,118.015,2297400001.0
2009-01-27 08:45:00,118.005,118.105,118.0,118.015,1920400000.0
2009-01-27 08:50:00,118.015,118.04,117.92,117.95,1510200000.0
2009-01-27 08:55:00,117.95,118.06,117.945,118.05,1313600002.0
2009-01-27 09:00:00,118.06,118.19,118.04,118.125,2060400005.0
2009-01-27 09:05:00,118.11,118.2,118.01,118.175,3030799993.0
2009-01-27 09:10:00,118.175,118.625,118.15,118.455,4825599989.0
2009-01-27 09:15:00,118.455,118.765,118.37,118.76,3576600000.0
2009-01-27 09:20:00,118.75,119.015,118.705,118.87,3924899999.0
2009-01-27 09:25:00,118.855,118.975,118.82,118.87,2018000000.0
2009-01-27 09:30:00,118.86,119.03,118.845,119.02,3967000006.0
2009-01-27 09:35:00,119.04,119.405,119.005,119.305,3483499998.0
2009-01-27 09:40:00,119.3,119.315,119.125,119.29,3380700008.0
2009-01-27 09:45:00,119.295,119.365,119.095,119.1,2387800001.0
2009-01-27 09:50:00,119.105,119.37,119.075,119.185,2518399998.0
2009-01-27 09:55:00,119.185,119.45,119.17,119.43,2885400003.0
2009-01-27 10:00:00,119.43,119.43,119.15,119.2,2876500000.0
2009-01-27 10:05:00,119.2,119.2,118.935,119.065,2156100001.0
2009-01-27 10:10:00,119.07,119.115,118.965,119.005,2200599999.0
2009-01-27 10:15:00,119.005,119.005,118.65,118.98,3207800003.0
2009-01-27 10:20:00,118.97,118.97,118.79,118.935,3454600002.0
2009-01-27 10:25:00,118.95,119.09,118.925,119.065,2306499998.0
2009-01-27 10:30:00,119.06,119.08,118.975,118.975,2186200002.0
2009-01-27 10:35:00,118.975,119.025,118.975,119.025,2039000004.0
2009-01-27 10:40:00,119.025,119.025,118.825,118.895,2162999999.0
2009-01-27 10:45:00,118.895,118.935,118.86,118.87,2315800001.0
2009-01-27 10:50:00,118.865,118.985,118.74,118.83,3710000003.0
2009-01-27 10:55:00,118.835,118.945,118.785,118.875,1870000003.0
2009-01-27 11:00:00,118.875,119.34,118.835,119.225,2759200001.0
2009-01-27 11:05:00,119.235,119.455,119.055,119.14,3324600001.0
2009-01-27 11:10:00,119.145,119.24,119.025,119.15,3002800004.0
2009-01-27 11:15:00,119.155,119.19,118.925,119.03,2572799999.0
2009-01-27 11:20:00,119.025,119.08,118.93,119.06,3430000001.0
2009-01-27 11:25:00,119.055,119.265,119.0,119.23,2803800011.0
2009-01-27 11:30:00,119.23,119.295,119.065,119.18,2477999999.0
2009-01-27 11:35:00,119.18,119.18,118.85,118.905,2700600009.0
2009-01-27 11:40:00,118.905,119.02,118.8,118.8,2525000005.0
2009-01-27 11:45:00,118.8,118.83,118.645,118.65,1871400001.0
2009-01-27 11:50:00,118.65,118.77,118.595,118.625,2532800000.0
2009-01-27 11:55:00,118.62,118.68,118.565,118.605,1927100000.0
2009-01-27 12:00:00,118.605,118.685,118.485,118.485,2283200000.0
2009-01-27 12:05:00,118.485,118.575,118.345,118.365,3530600003.0
2009-01-27 12:10:00,118.37,118.475,118.275,118.4,3057600001.0
2009-01-27 12:15:00,118.4,118.41,118.25,118.26,3174800007.0
2009-01-27 12:20:00,118.26,118.265,117.96,118.005,2148000003.0
2009-01-27 12:25:00,117.97,118.22,117.97,118.195,1918800006.0
2009-01-27 12:30:00,118.205,118.275,117.985,118.025,2768900001.0
2009-01-27 12:35:00,118.04,118.075,117.77,117.77,2697200000.0
2009-01-27 12:40:00,117.77,117.855,117.64,117.67,1858599998.0
2009-01-27 12:45:00,117.68,117.86,117.59,117.825,2347600001.0
2009-01-27 12:50:00,117.825,118.07,117.755,118.055,2540300002.0
2009-01-27 12:55:00,118.055,118.135,118.045,118.085,1478200000.0
2009-01-27 13:00:00,118.095,118.22,118.09,118.17,2088400001.0
2009-01-27 13:05:00,118.17,118.205,118.09,118.205,1025400000.0
2009-01-27 13:10:00,118.205,118.315,118.175,118.255,1838600001.0
2009-01-27 13:15:00,118.25,118.265,118.145,118.18,2195200001.0
2009-01-27 13:20:00,118.18,118.2,117.895,117.9,2172600000.0
2009-01-27 13:25:00,117.905,117.905,117.52,117.56,2754200001.0
2009-01-27 13:30:00,117.565,117.605,117.495,117.585,2058999999.0
2009-01-27 13:35:00,117.585,117.73,117.585,117.68,1943600001.0
2009-01-27 13:40:00,117.685,117.755,117.575,117.585,1810000001.0
2009-01-27 13:45:00,117.6,117.635,117.395,117.485,2175399998.0
2009-01-27 13:50:00,117.495,117.675,117.485,117.595,1903000001.0
2009-01-27 13:55:00,117.595,117.635,117.515,117.605,1197400000.0
2009-01-27 14:00:00,117.605,117.615,117.545,117.59,1195000000.0
2009-01-27 14:05:00,117.59,117.745,117.58,117.68,1852200000.0
2009-01-27 14:10:00,117.675,117.745,117.635,117.705,1718400000.0
2009-01-27 14:15:00,117.705,117.735,117.565,117.595,1331600001.0
2009-01-27 14:20:00,117.6,117.61,117.075,117.11,1999900000.0
2009-01-27 14:25:00,117.11,117.385,117.11,117.355,2332199998.0
2009-01-27 14:30:00,117.355,117.43,117.31,117.375,1786800001.0
2009-01-27 14:35:00,117.375,117.465,117.37,117.445,2107800001.0
2009-01-27 14:40:00,117.455,117.495,117.235,117.26,1732600000.0
2009-01-27 14:45:00,117.26,117.475,117.255,117.365,1717000000.0
2009-01-27 14:50:00,117.37,117.515,117.365,117.495,1648900000.0
2009-01-27 14:55:00,117.5,117.575,117.49,117.535,1880400000.0
2009-01-27 15:00:00,117.545,117.65,117.465,117.64,2101399999.0
2009-01-27 15:05:00,117.65,117.765,117.625,117.7,1915300000.0
2009-01-27 15:10:00,117.7,117.73,117.465,117.615,2114900000.0
2009-01-27 15:15:00,117.625,117.625,117.355,117.37,2187799999.0
2009-01-27 15:20:00,117.37,117.51,117.37,117.485,2770400000.0
2009-01-27 15:25:00,117.485,117.525,117.415,117.5,2942400000.0
2009-01-27 15:30:00,117.505,117.64,117.49,117.63,2729200005.0
2009-01-27 15:35:00,117.645,117.66,117.5,117.605,1873400003.0
2009-01-27 15:40:00,117.605,117.64,117.485,117.545,2502200002.0
2009-01-27 15:45:00,117.545,117.675,117.425,117.495,2467999999.0
2009-01-27 15:50:00,117.5,117.72,117.465,117.705,2100200002.0
2009-01-27 15:55:00,117.705,117.895,117.675,117.895,2310200002.0
2009-01-27 16:00:00,117.895,117.955,117.7,117.87,3124200001.0
2009-01-27 16:05:00,117.87,118.115,117.855,118.075,2230599999.0
2009-01-27 16:10:00,118.085,118.16,118.04,118.085,2826600004.0
2009-01-27 16:15:00,118.085,118.17,118.05,118.16,3421100001.0
2009-01-27 16:20:00,118.165,118.175,117.925,118.015,2581799999.0
2009-01-27 16:25:00,118.025,118.04,117.865,117.88,3279000003.0
2009-01-27 16:30:00,117.88,117.89,117.695,117.865,2891800001.0
2009-01-27 16:35:00,117.855,118.1,117.825,118.035,3327000002.0
2009-01-27 16:40:00,118.045,118.08,117.86,117.995,2636399999.0
2009-01-27 16:45:00,117.995,118.08,117.825,117.965,2710400008.0
2009-01-27 16:50:00,117.96,118.0,117.695,117.745,2896800005.0
2009-01-27 16:55:00,117.745,117.85,117.67,117.74,3390000011.0
2009-01-27 17:00:00,117.725,117.745,117.115,117.22,3096299997.0
2009-01-27 17:05:00,117.225,117.26,116.74,116.75,2979000002.0
2009-01-27 17:10:00,116.755,116.785,116.235,116.615,3385799998.0
2009-01-27 17:15:00,116.615,116.615,116.215,116.22,2691399997.0
2009-01-27 17:20:00,116.21,116.575,116.115,116.485,3293999995.0
2009-01-27 17:25:00,116.49,116.62,116.455,116.525,2915199997.0
2009-01-27 17:30:00,116.53,116.565,116.11,116.275,3203400001.0
2009-01-27 17:35:00,116.29,116.55,116.28,116.52,2359000000.0
2009-01-27 17:40:00,116.53,116.67,116.46,116.615,3148600002.0
2009-01-27 17:45:00,116.615,116.665,116.445,116.54,3053800002.0
2009-01-27 17:50:00,116.54,116.905,116.505,116.81,3708199998.0
2009-01-27 17:55:00,116.815,117.05,116.805,117.04,2585800000.0
2009-01-27 18:00:00,117.04,117.09,116.88,116.88,4459200002.0
2009-01-27 18:05:00,116.88,117.275,116.85,117.21,3187900001.0
2009-01-27 18:10:00,117.21,117.355,117.115,117.125,2632000000.0
2009-01-27 18:15:00,117.13,117.26,116.865,116.865,2504600001.0
2009-01-27 18:20:00,116.87,117.005,116.8,116.905,2107400000.0
2009-01-27 18:25:00,116.905,117.14,116.895,117.025,3299400004.0
2009-01-27 18:30:00,117.03,117.12,116.915,116.955,2333599999.0
2009-01-27 18:35:00,116.955,117.155,116.92,117.095,4320600000.0
2009-01-27 18:40:00,117.095,117.115,116.935,117.095,3490200003.0
2009-01-27 18:45:00,117.1,117.245,117.095,117.2,1808200001.0
2009-01-27 18:50:00,117.195,117.34,117.17,117.3,2621199997.0
2009-01-27 18:55:00,117.315,117.325,117.05,117.095,2182799999.0
2009-01-27 19:00:00,117.105,117.255,117.055,117.205,1252500000.0
2009-01-27 19:05:00,117.205,117.28,117.085,117.16,2869200002.0
2009-01-27 19:10:00,117.15,117.295,117.135,117.185,2582399999.0
2009-01-27 19:15:00,117.185,117.375,117.11,117.375,2950799999.0
2009-01-27 19:20:00,117.375,117.42,117.32,117.375,2174200000.0
2009-01-27 19:25:00,117.375,117.58,117.31,117.58,2485599999.0
2009-01-27 19:30:00,117.58,117.615,117.315,117.375,2510600001.0
2009-01-27 19:35:00,117.375,117.39,117.205,117.28,2254399998.0
2009-01-27 19:40:00,117.275,117.39,117.27,117.315,1464400000.0
2009-01-27 19:45:00,117.315,117.32,117.04,117.115,2779800000.0
2009-01-27 19:50:00,117.115,117.125,117.015,117.095,1643200000.0
2009-01-27 19:55:00,117.095,117.24,117.095,117.115,2259400004.0
2009-01-27 20:00:00,117.115,117.17,116.945,116.945,873699998.0
2009-01-27 20:05:00,116.945,116.99,116.795,116.875,1788399999.0
2009-01-27 20:10:00,116.89,117.005,116.885,116.98,2673599998.0
2009-01-27 20:15:00,116.98,117.06,116.915,116.915,2271000000.0
2009-01-27 20:20:00,116.915,117.17,116.915,117.17,2283200001.0
2009-01-27 20:25:00,117.175,117.25,117.015,117.09,3246599997.0
2009-01-27 20:30:00,117.075,117.105,116.985,117.045,2302200001.0
2009-01-27 20:35:00,117.045,117.065,116.985,117.005,1136000000.0
2009-01-27 20:40:00,117.005,117.235,117.005,117.105,1342600000.0
2009-01-27 20:45:00,117.105,117.145,116.855,117.005,1968800001.0
2009-01-27 20:50:00,117.0,117.075,116.95,117.01,2413000000.0
2009-01-27 20:55:00,117.005,117.005,116.78,116.875,1438000002.0
2009-01-27 21:00:00,116.875,116.875,116.64,116.795,1914400002.0
2009-01-27 21:05:00,116.795,116.805,116.69,116.805,1754400003.0
2009-01-27 21:10:00,116.805,116.995,116.805,116.93,2339200001.0
2009-01-27 21:15:00,116.935,117.12,116.85,117.035,2179799998.0
2009-01-27 21:20:00,117.04,117.04,116.87,116.895,2155600001.0
2009-01-27 21:25:00,116.905,116.985,116.82,116.9,2993999999.0
2009-01-27 21:30:00,116.895,116.895,116.71,116.85,2410400001.0
2009-01-27 21:35:00,116.86,117.045,116.81,116.835,3032400003.0
2009-01-27 21:40:00,116.845,116.995,116.825,116.915,1126600000.0
2009-01-27 21:45:00,116.915,116.925,116.835,116.92,2990000003.0
2009-01-27 21:50:00,116.92,117.05,116.92,116.99,2334999998.0
2009-01-27 21:55:00,116.995,117.145,116.94,117.1,1891800001.0
2009-01-27 22:00:00,117.105,117.19,117.025,117.065,1620200001.0
2009-01-27 22:05:00,117.07,117.13,117.06,117.13,590000000.0
2009-01-27 22:10:00,117.125,117.19,117.115,117.17,986399999.0
2009-01-27 22:15:00,117.155,117.245,117.095,117.21,1105799999.0
2009-01-27 22:20:00,117.205,117.47,117.19,117.44,2906200000.0
2009-01-27 22:25:00,117.445,117.69,117.36,117.595,2598600001.0
2009-01-27 22:30:00,117.595,117.63,117.485,117.51,1979800001.0
2009-01-27 22:35:00,117.515,117.515,117.44,117.465,1853399999.0
2009-01-27 22:40:00,117.47,117.525,117.445,117.46,934400000.0
2009-01-27 22:45:00,117.465,117.495,117.35,117.43,1143400000.0
2009-01-27 22:50:00,117.43,117.45,117.4,117.42,1209399998.0
2009-01-27 22:55:00,117.415,117.48,117.405,117.405,1405000002.0
2009-01-27 23:00:00,117.405,117.405,117.29,117.305,756800000.0
2009-01-27 23:05:00,117.305,117.315,117.205,117.21,671000000.0
2009-01-27 23:10:00,117.21,117.225,117.175,117.22,875800000.0
2009-01-27 23:15:00,117.215,117.22,117.105,117.135,1882000001.0
2009-01-27 23:20:00,117.135,117.135,117.065,117.105,1256000000.0
2009-01-27 23:25:00,117.105,117.115,116.86,116.865,1422600000.0
2009-01-27 23:30:00,116.865,117.015,116.865,116.99,1915199998.0
2009-01-27 23:35:00,116.99,117.05,116.97,116.995,1314600000.0
2009-01-27 23:40:00,117.01,117.055,116.975,117.005,1320999998.0
2009-01-27 23:45:00,117.01,117.11,117.01,117.045,990600000.0
2009-01-27 23:50:00,117.045,117.065,117.02,117.065,744000000.0
2009-01-27 23:55:00,117.06,117.15,117.03,117.06,1190000000.0
2009-01-28 00:00:00,117.05,117.12,117.02,117.09,1024000000.0
2009-01-28 00:05:00,117.1,117.68,117.08,117.11,687800000.0
2009-01-28 00:10:00,117.11,117.12,117.06,117.105,536000000.0
2009-01-28 00:15:00,117.105,117.185,117.105,117.18,657600001.0
2009-01-28 00:20:00,117.18,117.335,117.18,117.325,1359599999.0
2009-01-28 00:25:00,117.325,117.615,117.315,117.565,1356700001.0
2009-01-28 00:30:00,117.56,117.7,117.545,117.65,2051600001.0
2009-01-28 00:35:00,117.64,117.78,117.61,117.75,1471400002.0
2009-01-28 00:40:00,117.75,117.76,117.635,117.645,1226400003.0
2009-01-28 00:45:00,117.645,117.645,117.485,117.485,1183200000.0
2009-01-28 00:50:00,117.5,117.53,117.44,117.45,931800002.0
2009-01-28 00:55:00,117.45,117.52,117.43,117.52,964600002.0
2009-01-28 01:00:00,117.52,117.61,117.495,117.595,1168900002.0
2009-01-28 01:05:00,117.595,117.725,117.595,117.725,534199999.0
2009-01-28 01:10:00,117.725,117.97,117.725,117.94,3125399990.0
2009-01-28 01:15:00,117.94,118.06,117.895,117.9,2789199995.0
2009-01-28 01:20:00,117.91,117.95,117.77,117.83,1775399999.0
2009-01-28 01:25:00,117.835,117.835,117.715,117.72,1284000011.0
2009-01-28 01:30:00,117.72,117.765,117.705,117.745,1674200000.0
2009-01-28 01:35:00,117.745,118.18,117.745,118.16,3550400003.0
2009-01-28 01:40:00,118.17,118.17,118.035,118.105,3442800012.0
2009-01-28 01:45:00,118.105,118.13,118.045,118.1,1813800000.0
2009-01-28 01:50:00,118.095,118.14,118.0,118.0,2652800000.0
2009-01-28 01:55:00,118.0,118.07,117.99,118.07,782000000.0
2009-01-28 02:00:00,118.07,118.2,118.06,118.12,915300000.0
2009-01-28 02:05:00,118.12,118.2,118.09,118.195,956100003.0
2009-01-28 02:10:00,118.185,118.34,118.18,118.29,2335600001.0
2009-01-28 02:15:00,118.29,118.29,118.205,118.23,1006600001.0
2009-01-28 02:20:00,118.23,118.235,118.165,118.18,1251200001.0
2009-01-28 02:25:00,118.17,118.215,118.17,118.17,1086999998.0
2009-01-28 02:30:00,118.18,118.37,118.155,118.19,2226800000.0
2009-01-28 02:35:00,118.2,118.2,117.89,118.0,1673400004.0
2009-01-28 02:40:00,118.005,118.02,117.8,117.84,923399999.0
2009-01-28 02:45:00,117.84,117.905,117.545,117.545,1731200001.0
2009-01-28 02:50:00,117.545,117.56,117.31,117.31,1994800000.0
2009-01-28 02:55:00,117.32,117.495,117.295,117.445,2568400000.0
2009-01-28 03:00:00,117.455,117.475,117.335,117.365,1914000002.0
2009-01-28 03:05:00,117.355,117.375,117.15,117.175,1818000001.0
2009-01-28 03:10:00,117.18,117.375,117.16,117.375,2180999999.0
2009-01-28 03:15:00,117.375,117.49,117.335,117.475,1406999997.0
2009-01-28 03:20:00,117.465,117.555,117.44,117.54,1448400000.0
2009-01-28 03:25:00,117.54,117.685,117.525,117.54,2103600001.0
2009-01-28 03:30:00,117.545,117.6,117.5,117.56,3221400002.0
2009-01-28 03:35:00,117.56,117.64,117.545,117.63,1632400001.0
2009-01-28 03:40:00,117.625,117.72,117.62,117.72,1818600001.0
2009-01-28 03:45:00,117.72,117.72,117.65,117.69,2175800001.0
2009-01-28 03:50:00,117.705,117.835,117.675,117.81,2988999996.0
2009-01-28 03:55:00,117.81,117.93,117.795,117.92,2375800004.0
2009-01-28 04:00:00,117.91,117.925,117.8,117.91,3159800001.0
2009-01-28 04:05:00,117.905,118.075,117.895,118.06,2907800013.0
2009-01-28 04:10:00,118.055,118.055,117.68,117.68,2072599998.0
2009-01-28 04:15:00,117.685,117.795,117.675,117.795,1074200002.0
2009-01-28 04:20:00,117.795,118.005,117.765,118.0,685399999.0
2009-01-28 04:25:00,118.0,118.19,117.96,118.17,3797999999.0
2009-01-28 04:30:00,118.175,118.26,118.0,118.0,4613399999.0
2009-01-28 04:35:00,118.0,118.035,117.9,117.93,1458200002.0
2009-01-28 04:40:00,117.93,117.95,117.875,117.92,1095000000.0
2009-01-28 04:45:00,117.92,118.12,117.85,118.075,1302400000.0
2009-01-28 04:50:00,118.075,118.08,117.995,118.03,1207600000.0
2009-01-28 04:55:00,118.025,118.175,118.02,118.12,1003400000.0
2009-01-28 05:00:00,118.12,118.185,118.075,118.115,911200000.0
2009-01-28 05:05:00,118.105,118.105,117.995,118.005,1013400003.0
2009-01-28 05:10:00,118.01,118.085,117.99,118.0,454999999.0
2009-01-28 05:15:00,118.0,118.035,117.985,117.99,528000000.0
2009-01-28 05:20:00,117.985,117.99,117.89,117.9,759000000.0
2009-01-28 05:25:00,117.9,117.965,117.89,117.935,762200003.0
2009-01-28 05:30:00,117.935,118.025,117.935,118.02,766400000.0
2009-01-28 05:35:00,118.015,118.18,117.905,118.065,1802200000.0
2009-01-28 05:40:00,118.065,118.085,118.015,118.075,1024799994.0
2009-01-28 05:45:00,118.075,118.075,117.935,118.005,535400000.0
2009-01-28 05:50:00,118.005,118.06,117.945,118.01,943200000.0
2009-01-28 05:55:00,118.01,118.01,117.95,117.95,960600000.0
2009-01-28 06:00:00,117.96,118.06,117.95,118.035,1096600001.0
2009-01-28 06:05:00,118.045,118.055,118.0,118.02,990600000.0
2009-01-28 06:10:00,118.015,118.045,117.96,118.0,1575799998.0
2009-01-28 06:15:00,118.0,118.04,117.98,118.005,1388400001.0
2009-01-28 06:20:00,118.01,118.06,117.985,118.06,964800000.0
2009-01-28 06:25:00,118.07,118.15,118.02,118.135,975400000.0
2009-01-28 06:30:00,118.135,118.295,118.115,118.23,1905600003.0
2009-01-28 06:35:00,118.23,118.315,118.18,118.315,3541600004.0
2009-01-28 06:40:00,118.32,118.37,118.075,118.21,4041600000.0
2009-01-28 06:45:00,118.205,118.205,118.085,118.14,2047800005.0
2009-01-28 06:50:00,118.14,118.2,118.13,118.15,920000001.0
2009-01-28 06:55:00,118.15,118.38,118.105,118.34,1772600003.0
2009-01-28 07:00:00,118.36,118.36,118.215,118.235,1763099991.0
2009-01-28 07:05:00,118.235,118.27,117.985,118.125,2171599995.0
2009-01-28 07:10:00,118.125,118.13,118.01,118.015,1711200005.0
2009-01-28 07:15:00,118.015,118.05,117.76,117.83,1449199998.0
2009-01-28 07:20:00,117.84,118.04,117.835,118.0,1736800003.0
2009-01-28 07:25:00,118.01,118.09,117.945,118.07,1800000005.0
2009-01-28 07:30:00,118.08,118.085,118.025,118.055,879900000.0
2009-01-28 07:35:00,118.06,118.135,118.025,118.09,1505900004.0
2009-01-28 07:40:00,118.09,118.17,118.045,118.07,1555499995.0
2009-01-28 07:45:00,118.07,118.15,118.06,118.14,768599999.0
2009-01-28 07:50:00,118.135,118.265,118.085,118.14,1849400000.0
2009-01-28 07:55:00,118.14,118.245,118.125,118.185,1943600002.0
2009-01-28 08:00:00,118.17,118.25,118.145,118.23,2707400002.0
2009-01-28 08:05:00,118.23,118.24,118.175,118.215,1644200002.0
2009-01-28 08:10:00,118.215,118.23,118.03,118.15,2689400001.0
2009-01-28 08:15:00,118.155,118.21,118.095,118.11,2997599995.0
2009-01-28 08:20:00,118.115,118.185,118.105,118.175,1168999999.0
2009-01-28 08:25:00,118.175,118.25,118.1,118.135,2448400003.0
2009-01-28 08:30:00,118.145,118.215,118.07,118.215,1557800001.0
2009-01-28 08:35:00,118.22,118.255,118.115,118.13,1629200003.0
2009-01-28 08:40:00,118.13,118.21,118.01,118.02,2000600002.0
2009-01-28 08:45:00,118.025,118.1,118.015,118.075,1988400001.0
2009-01-28 08:50:00,118.075,118.115,118.04,118.105,1045600002.0
2009-01-28 08:55:00,118.105,118.105,118.0,118.03,2516800000.0
2009-01-28 09:00:00,118.03,118.185,118.03,118.1,1425299997.0
2009-01-28 09:05:00,118.1,118.315,118.1,118.245,2693800003.0
2009-01-28 09:10:00,118.19,118.27,117.975,117.99,2043799997.0
2009-01-28 09:15:00,117.99,118.03,117.49,117.5,2211500002.0
2009-01-28 09:20:00,117.495,117.78,117.46,117.65,3124400004.0
2009-01-28 09:25:00,117.65,117.95,117.625,117.95,2933000001.0
2009-01-28 09:30:00,117.95,118.03,117.82,117.825,3468199997.0
2009-01-28 09:35:00,117.825,117.965,117.695,117.965,2157200000.0
2009-01-28 09:40:00,117.965,118.1,117.94,117.95,2390799999.0
2009-01-28 09:45:00,117.95,118.05,117.93,117.99,2310599995.0
2009-01-28 09:50:00,117.99,118.16,117.965,118.125,2438300007.0
2009-01-28 09:55:00,118.125,118.355,118.11,118.3,2442599995.0
2009-01-28 10:00:00,118.295,118.63,118.235,118.525,2442500000.0
2009-01-28 10:05:00,118.52,118.615,118.445,118.555,2668999997.0
2009-01-28 10:10:00,118.55,118.625,118.295,118.32,3018400002.0
2009-01-28 10:15:00,118.335,118.475,118.16,118.225,2669200003.0
2009-01-28 10:20:00,118.23,118.465,118.155,118.42,3032399997.0
2009-01-28 10:25:00,118.415,118.68,118.415,118.49,2460699996.0
2009-01-28 10:30:00,118.49,118.55,118.345,118.45,2398599997.0
2009-01-28 10:35:00,118.45,118.67,118.445,118.6,1994400002.0
2009-01-28 10:40:00,118.6,118.615,118.345,118.515,2336000006.0
2009-01-28 10:45:00,118.52,118.785,118.505,118.775,3139999998.0
2009-01-28 10:50:00,118.75,118.76,118.505,118.515,2741899999.0
2009-01-28 10:55:00,118.515,118.545,118.45,118.495,2023899997.0
2009-01-28 11:00:00,118.51,118.73,118.49,118.615,2061399999.0
2009-01-28 11:05:00,118.62,118.645,118.52,118.565,2613399995.0
2009-01-28 11:10:00,118.565,118.565,118.345,118.35,2656599996.0
2009-01-28 11:15:00,118.35,118.405,118.195,118.32,2256199999.0
2009-01-28 11:20:00,118.32,118.32,118.09,118.175,2302600006.0
2009-01-28 11:25:00,118.17,118.235,118.085,118.105,1925799999.0
2009-01-28 11:30:00,118.12,118.21,118.025,118.155,1291599999.0
2009-01-28 11:35:00,118.15,118.425,118.14,118.38,2024400000.0
2009-01-28 11:40:00,118.385,118.465,118.375,118.425,2256799997.0
2009-01-28 11:45:00,118.425,118.565,118.4,118.555,1780800002.0
2009-01-28 11:50:00,118.56,118.655,118.465,118.475,2256799998.0
2009-01-28 11:55:00,118.465,118.55,118.355,118.47,2142599994.0
2009-01-28 12:00:00,118.47,118.55,118.41,118.41,2004600006.0
2009-01-28 12:05:00,118.42,118.555,118.415,118.47,1365200000.0
2009-01-28 12:10:00,118.465,118.465,118.23,118.325,1945199999.0
2009-01-28 12:15:00,118.32,118.355,118.205,118.255,1942799999.0
2009-01-28 12:20:00,118.255,118.335,118.22,118.235,1830199998.0
2009-01-28 12:25:00,118.235,118.28,118.145,118.22,2268199999.0
2009-01-28 12:30:00,118.24,118.375,118.105,118.16,3075999998.0
2009-01-28 12:35:00,118.145,118.205,118.05,118.205,2630200003.0
2009-01-28 12:40:00,118.205,118.3,118.185,118.27,2153800001.0
2009-01-28 12:45:00,118.27,118.295,118.175,118.205,2396199999.0
2009-01-28 12:50:00,118.205,118.26,118.185,118.23,1881400001.0
2009-01-28 12:55:00,118.215,118.33,118.205,118.22,1763799997.0
2009-01-28 13:00:00,118.22,118.315,118.205,118.215,1570400002.0
2009-01-28 13:05:00,118.215,118.3,118.215,118.3,1911199995.0
2009-01-28 13:10:00,118.31,118.33,118.225,118.31,2261599992.0
2009-01-28 13:15:00,118.31,118.32,118.2,118.23,2280799996.0
2009-01-28 13:20:00,118.23,118.33,118.21,118.265,3375200003.0
2009-01-28 13:25:00,118.265,118.305,118.21,118.24,3148399993.0
2009-01-28 13:30:00,118.24,118.385,118.21,118.37,2358200001.0
2009-01-28 13:35:00,118.37,118.46,118.315,118.455,2862800000.0
2009-01-28 13:40:00,118.445,118.49,118.34,118.47,2783700001.0
2009-01-28 13:45:00,118.47,118.54,118.41,118.495,1490199997.0
2009-01-28 13:50:00,118.495,118.545,118.43,118.5,1927499999.0
2009-01-28 13:55:00,118.5,118.545,118.485,118.485,1874799992.0
2009-01-28 14:00:00,118.485,118.585,118.485,118.58,1795600000.0
2009-01-28 14:05:00,118.575,118.6,118.46,118.47,2326599997.0
2009-01-28 14:10:00,118.48,118.5,118.365,118.375,2024400012.0
2009-01-28 14:15:00,118.375,118.415,118.255,118.395,1409800001.0
2009-01-28 14:20:00,118.395,118.42,118.305,118.37,1794399997.0
2009-01-28 14:25:00,118.375,118.405,118.275,118.275,2011200005.0
2009-01-28 14:30:00,118.275,118.58,118.255,118.565,2772199994.0
2009-01-28 14:35:00,118.565,118.72,118.51,118.655,2858400001.0
2009-01-28 14:40:00,118.655,118.755,118.575,118.61,2335000003.0
2009-01-28 14:45:00,118.61,119.025,118.61,118.815,4039300000.0
2009-01-28 14:50:00,118.805,118.92,118.805,118.89,4306699991.0
2009-01-28 14:55:00,118.895,118.98,118.725,118.775,3371600005.0
2009-01-28 15:00:00,118.785,118.795,118.59,118.66,3106399998.0
2009-01-28 15:05:00,118.66,118.78,118.6,118.665,2110999995.0
2009-01-28 15:10:00,118.665,118.675,118.535,118.55,2549399999.0
2009-01-28 15:15:00,118.545,118.625,118.535,118.565,2593999996.0
2009-01-28 15:20:00,118.56,118.8,118.56,118.79,2372200002.0
2009-01-28 15:25:00,118.785,118.835,118.695,118.8,2750800000.0
2009-01-28 15:30:00,118.795,118.825,118.715,118.755,2726800001.0
2009-01-28 15:35:00,118.75,118.785,118.61,118.655,3349200002.0
2009-01-28 15:40:00,118.655,118.7,118.515,118.625,2876200004.0
2009-01-28 15:45:00,118.625,118.64,118.565,118.615,2092400002.0
2009-01-28 15:50:00,118.625,118.75,118.565,118.655,3868199998.0
2009-01-28 15:55:00,118.655,118.775,118.64,118.705,4349400003.0
2009-01-28 16:00:00,118.705,118.79,118.695,118.765,2685199995.0
2009-01-28 16:05:00,118.765,118.77,118.695,118.745,2497399994.0
2009-01-28 16:10:00,118.745,118.895,118.64,118.725,3444499996.0
2009-01-28 16:15:00,118.725,118.765,118.505,118.635,3141700000.0
2009-01-28 16:20:00,118.635,118.665,118.575,118.58,3516000000.0
2009-01-28 16:25:00,118.58,118.655,118.49,118.605,2971800003.0
2009-01-28 16:30:00,118.595,118.715,118.575,118.68,5290800003.0
2009-01-28 16:35:00,118.655,118.75,118.56,118.56,3709800002.0
2009-01-28 16:40:00,118.555,118.695,118.495,118.495,3691999998.0
2009-01-28 16:45:00,118.495,118.56,118.445,118.505,4310999988.0
2009-01-28 16:50:00,118.495,118.625,118.415,118.445,4615199983.0
2009-01-28 16:55:00,118.44,118.44,118.245,118.365,4012799996.0
2009-01-28 17:00:00,118.365,118.415,118.215,118.215,4019299989.0
2009-01-28 17:05:00,118.215,118.375,118.205,118.32,3835399993.0
2009-01-28 17:10:00,118.31,118.37,118.255,118.29,3918599984.0
2009-01-28 17:15:00,118.29,118.47,118.245,118.465,3795699998.0
2009-01-28 17:20:00,118.475,118.56,118.405,118.465,4271799994.0
2009-01-28 17:25:00,118.465,118.725,118.455,118.72,3549600000.0
2009-01-28 17:30:00,118.715,118.86,118.615,118.625,5614700009.0
2009-01-28 17:35:00,118.625,118.8,118.625,118.735,6010799989.0
2009-01-28 17:40:00,118.75,118.87,118.72,118.795,4988999999.0
2009-01-28 17:45:00,118.785,118.985,118.765,118.855,5688999989.0
2009-01-28 17:50:00,118.855,118.875,118.6,118.625,4506199989.0
2009-01-28 17:55:00,118.63,118.695,118.505,118.61,3585100003.0
2009-01-28 18:00:00,118.61,118.855,118.61,118.845,3541200000.0
2009-01-28 18:05:00,118.85,118.955,118.805,118.925,3689399993.0
2009-01-28 18:10:00,118.925,118.925,118.645,118.695,3076399999.0
2009-01-28 18:15:00,118.67,118.725,118.57,118.705,2961699999.0
2009-01-28 18:20:00,118.71,118.775,118.645,118.755,3790699997.0
2009-01-28 18:25:00,118.755,118.855,118.705,118.745,4804399990.0
2009-01-28 18:30:00,118.745,118.785,118.515,118.575,4032799994.0
2009-01-28 18:35:00,118.575,118.72,118.47,118.7,3070999997.0
2009-01-28 18:40:00,118.695,118.95,118.64,118.855,3581599996.0
2009-01-28 18:45:00,118.845,118.85,118.72,118.81,3103199990.0
2009-01-28 18:50:00,118.815,119.035,118.815,118.9,5826399974.0
2009-01-28 18:55:00,118.9,119.04,118.865,119.015,4363100000.0
2009-01-28 19:00:00,119.01,119.135,119.01,119.06,3493199997.0
2009-01-28 19:05:00,119.06,119.075,118.815,118.865,3996399997.0
2009-01-28 19:10:00,118.86,118.99,118.81,118.99,2956000026.0
2009-01-28 19:15:00,118.99,119.155,118.965,119.13,3241499991.0
2009-01-28 19:20:00,119.135,119.135,119.01,119.06,1675299997.0
2009-01-28 19:25:00,119.06,119.125,119.025,119.125,2170999993.0
2009-01-28 19:30:00,119.13,119.15,119.085,119.1,1810399988.0
2009-01-28 19:35:00,119.095,119.145,119.08,119.105,2500199976.0
2009-01-28 19:40:00,119.105,119.115,118.995,119.025,2042599998.0
2009-01-28 19:45:00,119.025,119.12,119.025,119.1,2961000002.0
2009-01-28 19:50:00,119.095,119.175,119.085,119.175,2716399987.0
2009-01-28 19:55:00,119.165,119.19,119.02,119.05,3573599970.0
2009-01-28 20:00:00,119.04,119.04,118.905,118.94,3961599963.0
2009-01-28 20:05:00,118.94,118.98,118.875,118.875,3656599967.0
2009-01-28 20:10:00,118.875,118.94,118.845,118.865,3290399993.0
2009-01-28 20:15:00,118.865,118.9,118.805,118.835,2429799975.0
2009-01-28 20:20:00,118.85,118.905,118.805,118.905,2665400019.0
2009-01-28 20:25:00,118.905,119.03,118.885,118.915,3314200020.0
2009-01-28 20:30:00,118.915,119.03,118.89,119.005,3187599996.0
2009-01-28 20:35:00,119.005,119.02,118.915,118.915,3321399993.0
2009-01-28 20:40:00,118.915,119.055,118.89,118.96,3757799965.0
2009-01-28 20:45:00,118.955,119.14,118.95,119.125,2939999991.0
2009-01-28 20:50:00,119.12,119.225,119.12,119.22,4374200001.0
2009-01-28 20:55:00,119.22,119.24,119.055,119.065,3092600000.0
2009-01-28 21:00:00,119.065,119.21,119.065,119.2,1891599984.0
2009-01-28 21:05:00,119.2,119.285,119.2,119.24,1610999990.0
2009-01-28 21:10:00,119.23,119.54,119.215,119.46,2820099990.0
2009-01-28 21:15:00,119.49,119.585,119.035,119.465,3727500001.0
2009-01-28 21:20:00,119.47,119.58,119.05,119.145,3593099997.0
2009-01-28 21:25:00,119.15,119.23,118.75,118.895,3916999999.0
2009-01-28 21:30:00,118.91,118.915,118.39,118.605,3389899997.0
2009-01-28 21:35:00,118.61,118.75,118.465,118.735,4358199981.0
2009-01-28 21:40:00,118.735,118.76,118.56,118.64,2401599993.0
2009-01-28 21:45:00,118.64,118.81,118.585,118.725,3434999992.0
2009-01-28 21:50:00,118.73,118.93,118.63,118.655,2909199989.0
2009-01-28 21:55:00,118.655,118.975,118.65,118.95,2603799994.0
2009-01-28 22:00:00,118.95,119.035,118.64,118.675,2191199994.0
2009-01-28 22:05:00,118.665,118.745,118.425,118.625,2482499987.0
2009-01-28 22:10:00,118.62,118.635,118.43,118.44,3812399990.0
2009-01-28 22:15:00,118.43,118.48,118.32,118.46,3206199985.0
2009-01-28 22:20:00,118.465,118.475,118.305,118.35,3010399981.0
2009-01-28 22:25:00,118.355,118.435,118.295,118.315,3386399982.0
2009-01-28 22:30:00,118.315,118.43,118.305,118.42,2337799978.0
2009-01-28 22:35:00,118.42,118.55,118.41,118.52,3337999970.0
2009-01-28 22:40:00,118.515,118.605,118.49,118.51,1244000001.0
2009-01-28 22:45:00,118.505,118.76,118.49,118.655,1906800001.0
2009-01-28 22:50:00,118.645,118.715,118.59,118.605,2071399980.0
2009-01-28 22:55:00,118.605,118.705,118.595,118.645,788200000.0
2009-01-28 23:00:00,118.645,118.7,118.6,118.655,1380799992.0
2009-01-28 23:05:00,118.665,118.665,118.6,118.65,2099999980.0
2009-01-28 23:10:00,118.65,118.795,118.645,118.795,1976799999.0
2009-01-28 23:15:00,118.795,118.795,118.7,118.7,1913199984.0
2009-01-28 23:20:00,118.695,118.71,118.67,118.695,1714200003.0
2009-01-28 23:25:00,118.695,118.78,118.695,118.78,1527999996.0
2009-01-28 23:30:00,118.77,118.925,118.76,118.915,1623199995.0
2009-01-28 23:35:00,118.915,118.915,118.81,118.865,1342199995.0
2009-01-28 23:40:00,118.86,118.86,118.785,118.79,1645999977.0
2009-01-28 23:45:00,118.8,118.8,118.73,118.745,1950399996.0
2009-01-28 23:50:00,118.745,118.82,118.715,118.785,1090399994.0
2009-01-28 23:55:00,118.785,118.905,118.785,118.86,1856599999.0
2009-01-29 00:00:00,118.86,118.88,118.695,118.805,1566600000.0
2009-01-29 00:05:00,118.8,118.83,118.775,118.8,759000000.0
2009-01-29 00:10:00,118.805,118.91,118.8,118.9,1110399998.0
2009-01-29 00:15:00,118.9,118.925,118.845,118.845,2165200008.0
2009-01-29 00:20:00,118.845,118.855,118.805,118.82,432599994.0
2009-01-29 00:25:00,118.82,118.83,118.815,118.82,386399996.0
2009-01-29 00:30:00,118.82,118.89,118.805,118.885,1985399962.0
2009-01-29 00:35:00,118.885,118.95,118.885,118.95,647399997.0
2009-01-29 00:40:00,118.945,119.085,118.905,118.965,2118999984.0
2009-01-29 00:45:00,118.98,119.025,118.975,119.0,667599999.0
2009-01-29 00:50:00,119.0,119.0,118.775,118.81,1971799991.0
2009-01-29 00:55:00,118.805,118.92,118.805,118.9,1832799977.0
2009-01-29 01:00:00,118.9,118.9,118.795,118.82,1557199994.0
2009-01-29 01:05:00,118.825,119.01,118.815,118.995,1502599981.0
2009-01-29 01:10:00,118.995,119.045,118.94,119.01,1585599996.0
2009-01-29 01:15:00,119.01,119.07,119.01,119.065,801800000.0
2009-01-29 01:20:00,119.07,119.12,118.995,119.045,2804999962.0
2009-01-29 01:25:00,119.045,119.27,118.965,118.97,972599999.0
2009-01-29 01:30:00,118.97,118.97,118.875,118.9,1842599983.0
2009-01-29 01:35:00,118.9,118.91,118.6,118.67,3681999976.0
2009-01-29 01:40:00,118.67,118.76,118.635,118.73,2339799979.0
2009-01-29 01:45:00,118.73,118.83,118.72,118.815,2525599966.0
2009-01-29 01:50:00,118.82,118.995,118.81,118.99,2789599985.0
2009-01-29 01:55:00,118.99,119.025,118.94,119.01,1469599991.0
2009-01-29 02:00:00,119.01,119.03,118.92,118.925,1212000002.0
2009-01-29 02:05:00,118.92,118.985,118.865,118.955,1244999995.0
2009-01-29 02:10:00,118.955,119.14,118.92,119.08,2071399992.0
2009-01-29 02:15:00,119.08,119.145,119.02,119.02,1858599995.0
2009-01-29 02:20:00,119.02,119.175,119.0,119.15,2200599995.0
2009-01-29 02:25:00,119.15,119.28,119.115,119.12,2757199991.0
2009-01-29 02:30:00,119.12,119.17,119.04,119.125,2086799975.0
2009-01-29 02:35:00,119.13,119.145,118.94,118.955,2646999981.0
2009-01-29 02:40:00,118.955,118.965,118.655,118.67,3582799992.0
2009-01-29 02:45:00,118.67,118.75,118.585,118.595,2746699985.0
2009-01-29 02:50:00,118.59,118.725,118.585,118.61,2356199995.0
2009-01-29 02:55:00,118.605,118.7,118.53,118.62,3323000005.0
2009-01-29 03:00:00,118.62,118.695,118.595,118.65,1736200002.0
2009-01-29 03:05:00,118.65,118.74,118.625,118.655,2329599982.0
2009-01-29 03:10:00,118.65,118.66,118.395,118.415,2208999991.0
2009-01-29 03:15:00,118.415,118.515,118.36,118.46,1717999998.0
2009-01-29 03:20:00,118.465,118.505,118.405,118.505,2022199997.0
2009-01-29 03:25:00,118.505,118.505,118.315,118.34,2548399991.0
2009-01-29 03:30:00,118.34,118.44,118.34,118.42,1744000012.0
2009-01-29 03:35:00,118.42,118.575,118.42,118.575,2092199998.0
2009-01-29 03:40:00,118.57,118.69,118.55,118.65,2733200000.0
2009-01-29 03:45:00,118.665,118.665,118.58,118.61,2181199999.0
2009-01-29 03:50:00,118.62,118.715,118.61,118.7,2332799986.0
2009-01-29 03:55:00,118.7,118.72,118.635,118.66,1928199987.0
2009-01-29 04:00:00,118.65,118.655,118.495,118.515,2089999995.0
2009-01-29 04:05:00,118.515,118.535,118.43,118.435,2485999986.0
2009-01-29 04:10:00,118.435,118.435,118.23,118.37,2374599983.0
2009-01-29 04:15:00,118.37,118.385,118.25,118.325,2529599989.0
2009-01-29 04:20:00,118.33,118.36,118.28,118.315,1136800000.0
2009-01-29 04:25:00,118.315,118.35,118.12,118.15,1794399992.0
2009-01-29 04:30:00,118.15,118.2,118.11,118.13,3259399975.0
2009-01-29 04:35:00,118.135,118.16,118.105,118.15,1776399994.0
2009-01-29 04:40:00,118.14,118.185,118.13,118.155,1060399987.0
2009-01-29 04:45:00,118.16,118.2,118.055,118.13,1675399997.0
2009-01-29 04:50:00,118.14,118.28,118.135,118.26,1787399993.0
2009-01-29 04:55:00,118.26,118.295,118.185,118.215,1057400003.0
2009-01-29 05:00:00,118.215,118.32,118.2,118.31,936200002.0
2009-01-29 05:05:00,118.31,118.34,118.305,118.32,965800001.0
2009-01-29 05:10:00,118.325,118.37,118.315,118.355,1393200012.0
2009-01-29 05:15:00,118.355,118.42,118.325,118.42,1396199990.0
2009-01-29 05:20:00,118.42,118.455,118.39,118.42,1245600001.0
2009-01-29 05:25:00,118.41,118.53,118.385,118.405,2132999991.0
2009-01-29 05:30:00,118.39,118.405,118.29,118.295,2194200001.0
2009-01-29 05:35:00,118.29,118.305,118.23,118.25,1926599993.0
2009-01-29 05:40:00,118.255,118.325,118.25,118.315,2060199986.0
2009-01-29 05:45:00,118.31,118.355,118.29,118.34,2121399990.0
2009-01-29 05:50:00,118.34,118.34,118.2,118.21,2109799994.0
2009-01-29 05:55:00,118.21,118.21,117.875,117.875,2511200002.0
2009-01-29 06:00:00,117.875,118.12,117.845,118.085,1904399998.0
2009-01-29 06:05:00,118.09,118.16,118.03,118.03,2175399997.0
2009-01-29 06:10:00,118.03,118.03,117.765,117.82,3451999997.0
2009-01-29 06:15:00,117.835,118.03,117.81,117.935,3164199987.0
2009-01-29 06:20:00,117.935,117.945,117.675,117.79,3123099997.0
2009-01-29 06:25:00,117.79,117.93,117.77,117.915,2888799995.0
2009-01-29 06:30:00,117.915,117.945,117.675,117.785,2201999995.0
2009-01-29 06:35:00,117.775,117.81,117.655,117.765,946200000.0
2009-01-29 06:40:00,117.765,117.805,117.72,117.795,716999996.0
2009-01-29 06:45:00,117.805,118.085,117.79,117.995,2354999996.0
2009-01-29 06:50:00,118.005,118.045,117.91,117.96,1081199995.0
2009-01-29 06:55:00,117.955,117.96,117.655,117.685,1654400003.0
2009-01-29 07:00:00,117.7,117.74,117.605,117.705,1401200001.0
2009-01-29 07:05:00,117.705,117.855,117.625,117.805,2008399998.0
2009-01-29 07:10:00,117.805,117.86,117.765,117.8,1415599994.0
2009-01-29 07:15:00,117.8,117.895,117.8,117.87,1476000001.0
2009-01-29 07:20:00,117.88,117.955,117.845,117.88,2092399980.0
2009-01-29 07:25:00,117.87,117.98,117.855,117.975,2514799995.0
2009-01-29 07:30:00,117.98,118.07,117.95,117.95,1488799999.0
2009-01-29 07:35:00,117.95,117.97,117.805,117.825,1368900002.0
2009-01-29 07:40:00,117.84,118.01,117.84,117.935,1250799995.0
2009-01-29 07:45:00,117.935,117.96,117.915,117.94,1620199996.0
2009-01-29 07:50:00,117.935,117.98,117.89,117.96,2112799995.0
2009-01-29 07:55:00,117.965,117.985,117.835,117.845,1419399998.0
2009-01-29 08:00:00,117.845,117.93,117.81,117.895,1194199992.0
2009-01-29 08:05:00,117.895,117.915,117.695,117.805,1990799999.0
2009-01-29 08:10:00,117.79,117.905,117.755,117.81,2843999987.0
2009-01-29 08:15:00,117.81,117.915,117.805,117.88,2582399997.0
2009-01-29 08:20:00,117.89,117.97,117.825,117.86,2746299985.0
2009-01-29 08:25:00,117.86,117.92,117.825,117.875,2895999982.0
2009-01-29 08:30:00,117.875,117.945,117.8,117.81,2294399991.0
2009-01-29 08:35:00,117.82,117.93,117.795,117.895,988599998.0
2009-01-29 08:40:00,117.885,117.885,117.735,117.785,1421299997.0
2009-01-29 08:45:00,117.785,117.91,117.785,117.86,1140199997.0
2009-01-29 08:50:00,117.86,117.905,117.815,117.87,1251199994.0
2009-01-29 08:55:00,117.87,117.875,117.67,117.67,2289499996.0
2009-01-29 09:00:00,117.69,117.775,117.475,117.53,2690500004.0
2009-01-29 09:05:00,117.545,117.61,117.29,117.32,2769200002.0
2009-01-29 09:10:00,117.295,117.51,117.29,117.47,2720700005.0
2009-01-29 09:15:00,117.47,117.555,117.365,117.555,2014999997.0
2009-01-29 09:20:00,117.555,117.57,117.485,117.54,1878400000.0
2009-01-29 09:25:00,117.53,117.55,117.46,117.505,2577600004.0
2009-01-29 09:30:00,117.5,117.545,117.43,117.475,2898600006.0
2009-01-29 09:35:00,117.475,117.61,117.46,117.565,2492100002.0
2009-01-29 09:40:00,117.575,117.885,117.555,117.825,2819399999.0
2009-01-29 09:45:00,117.825,117.945,117.665,117.925,2713200003.0
2009-01-29 09:50:00,117.925,117.93,117.765,117.825,1937000000.0
2009-01-29 09:55:00,117.83,118.05,117.805,117.98,2644999997.0
2009-01-29 10:00:00,117.98,118.22,117.95,118.215,3932000011.0
2009-01-29 10:05:00,118.215,118.245,117.74,117.79,3195799997.0
2009-01-29 10:10:00,117.795,117.925,117.795,117.815,2778200000.0
2009-01-29 10:15:00,117.83,117.855,117.575,117.58,3096300002.0
2009-01-29 10:20:00,117.58,117.905,117.565,117.87,2783599999.0
2009-01-29 10:25:00,117.87,117.875,117.795,117.84,3024999994.0
2009-01-29 10:30:00,117.835,117.85,117.615,117.625,2512300003.0
2009-01-29 10:35:00,117.625,117.83,117.595,117.79,2500999998.0
2009-01-29 10:40:00,117.785,117.83,117.715,117.8,2742599997.0
2009-01-29 10:45:00,117.8,117.87,117.75,117.815,2476400005.0
2009-01-29 10:50:00,117.815,117.865,117.695,117.695,2632200001.0
2009-01-29 10:55:00,117.695,117.835,117.595,117.74,2747000002.0
2009-01-29 11:00:00,117.74,117.885,117.705,117.87,2423900002.0
2009-01-29 11:05:00,117.89,117.94,117.82,117.87,3482199998.0
2009-01-29 11:10:00,117.87,117.895,117.78,117.8,2315199998.0
2009-01-29 11:15:00,117.79,117.81,117.75,117.775,2795799999.0
2009-01-29 11:20:00,117.78,117.8,117.66,117.7,3426600004.0
2009-01-29 11:25:00,117.7,117.77,117.6,117.755,3436000010.0
2009-01-29 11:30:00,117.76,117.76,117.295,117.32,2883000002.0
2009-01-29 11:35:00,117.35,117.535,117.35,117.505,3817199998.0
2009-01-29 11:40:00,117.49,117.605,117.43,117.515,4387100005.0
2009-01-29 11:45:00,117.515,117.585,117.48,117.535,2642199990.0
2009-01-29 11:50:00,117.525,117.57,117.48,117.56,3085600003.0
2009-01-29 11:55:00,117.54,117.555,117.41,117.42,3030400007.0
2009-01-29 12:00:00,117.425,117.775,117.425,117.775,3650600007.0
2009-01-29 12:05:00,117.785,117.835,117.665,117.785,3588800004.0
2009-01-29 12:10:00,117.785,117.79,117.67,117.69,3072400001.0
2009-01-29 12:15:00,117.69,117.695,117.375,117.44,2599000002.0
2009-01-29 12:20:00,117.445,117.51,117.3,117.455,3229999999.0
2009-01-29 12:25:00,117.47,117.57,117.455,117.55,2421499997.0
2009-01-29 12:30:00,117.55,117.55,117.395,117.5,2485999994.0
2009-01-29 12:35:00,117.505,117.55,117.43,117.495,2769000003.0
2009-01-29 12:40:00,117.495,117.58,117.37,117.41,2019999998.0
2009-01-29 12:45:00,117.415,117.455,117.305,117.385,2679000004.0
2009-01-29 12:50:00,117.385,117.48,117.365,117.45,2530400004.0
2009-01-29 12:55:00,117.45,117.45,117.3,117.31,2497600000.0
2009-01-29 13:00:00,117.31,117.425,117.28,117.385,3437000000.0
2009-01-29 13:05:00,117.39,117.455,117.29,117.385,2924200001.0
2009-01-29 13:10:00,117.385,117.56,117.385,117.555,2826600002.0
2009-01-29 13:15:00,117.56,117.67,117.535,117.595,2984200002.0
2009-01-29 13:20:00,117.595,117.61,117.49,117.525,1900800002.0
2009-01-29 13:25:00,117.535,117.595,117.49,117.555,2132200000.0
2009-01-29 13:30:00,117.555,117.58,117.46,117.54,3897000007.0
2009-01-29 13:35:00,117.535,117.665,117.53,117.65,2554200008.0
2009-01-29 13:40:00,117.65,117.76,117.64,117.73,3082000011.0
2009-01-29 13:45:00,117.73,117.79,117.71,117.735,2796200001.0
2009-01-29 13:50:00,117.73,117.735,117.66,117.71,2931400001.0
2009-01-29 13:55:00,117.71,117.805,117.69,117.775,3143800001.0
2009-01-29 14:00:00,117.785,117.82,117.725,117.81,2611200000.0
2009-01-29 14:05:00,117.815,117.95,117.805,117.92,2551199999.0
2009-01-29 14:10:00,117.925,117.96,117.82,117.83,2476400004.0
2009-01-29 14:15:00,117.835,117.935,117.825,117.91,2570000004.0
2009-01-29 14:20:00,117.91,117.925,117.855,117.885,2098800004.0
2009-01-29 14:25:00,117.885,117.97,117.875,117.965,2604199999.0
2009-01-29 14:30:00,117.97,118.215,117.93,118.165,2624800009.0
2009-01-29 14:35:00,118.165,118.375,118.165,118.205,2812600004.0
2009-01-29 14:40:00,118.205,118.205,118.07,118.075,1758000000.0
2009-01-29 14:45:00,118.075,118.105,117.985,118.055,2187000002.0
2009-01-29 14:50:00,118.055,118.055,117.945,117.955,2106800006.0
2009-01-29 14:55:00,117.955,118.24,117.955,118.185,2460599999.0
2009-01-29 15:00:00,118.18,118.18,118.08,118.115,1937800000.0
2009-01-29 15:05:00,118.115,118.14,118.065,118.09,1741200000.0
2009-01-29 15:10:00,118.085,118.115,118.045,118.045,1972400002.0
2009-01-29 15:15:00,118.045,118.09,118.025,118.06,3383800003.0
2009-01-29 15:20:00,118.06,118.11,117.955,118.02,3726599990.0
2009-01-29 15:25:00,118.02,118.065,117.955,117.985,2378699999.0
2009-01-29 15:30:00,117.995,117.995,117.67,117.87,3502099998.0
2009-01-29 15:35:00,117.87,117.935,117.76,117.89,3385900001.0
2009-01-29 15:40:00,117.89,118.18,117.89,118.125,3187999999.0
2009-01-29 15:45:00,118.125,118.285,118.12,118.265,3287399995.0
2009-01-29 15:50:00,118.28,118.345,118.19,118.295,2800799997.0
2009-01-29 15:55:00,118.295,118.365,118.195,118.235,2911900000.0
2009-01-29 16:00:00,118.225,118.34,118.12,118.245,3269600004.0
2009-01-29 16:05:00,118.245,118.27,118.105,118.18,3999000006.0
2009-01-29 16:10:00,118.18,118.205,118.02,118.105,3587800000.0
2009-01-29 16:15:00,118.115,118.17,118.07,118.11,3189600001.0
2009-01-29 16:20:00,118.11,118.165,118.09,118.105,2751400005.0
2009-01-29 16:25:00,118.095,118.115,117.965,118.06,2986999998.0
2009-01-29 16:30:00,118.045,118.065,117.82,117.95,4140100002.0
2009-01-29 16:35:00,117.95,118.005,117.685,117.765,4929200007.0
2009-01-29 16:40:00,117.765,117.84,117.695,117.77,3860000006.0
2009-01-29 16:45:00,117.775,117.975,117.775,117.94,4126799996.0
2009-01-29 16:50:00,117.94,118.025,117.695,117.73,4125499996.0
2009-01-29 16:55:00,117.73,117.785,117.505,117.545,3084600004.0
2009-01-29 17:00:00,117.535,117.535,117.295,117.47,3014400000.0
2009-01-29 17:05:00,117.475,117.635,117.425,117.455,3286599995.0
2009-01-29 17:10:00,117.455,117.605,117.385,117.585,3613200003.0
2009-01-29 17:15:00,117.58,117.61,117.375,117.415,4477400001.0
2009-01-29 17:20:00,117.415,117.495,117.225,117.365,4427799997.0
2009-01-29 17:25:00,117.37,117.525,117.305,117.505,3887199995.0
2009-01-29 17:30:00,117.495,117.54,117.39,117.445,3505600004.0
2009-01-29 17:35:00,117.44,117.505,117.395,117.42,3148200002.0
2009-01-29 17:40:00,117.425,117.505,117.365,117.485,3717400005.0
2009-01-29 17:45:00,117.49,117.63,117.425,117.565,3191300002.0
2009-01-29 17:50:00,117.56,117.7,117.47,117.685,4271200007.0
2009-01-29 17:55:00,117.685,117.7,117.5,117.605,3582700001.0
2009-01-29 18:00:00,117.595,117.595,117.435,117.455,3202099998.0
2009-01-29 18:05:00,117.455,117.565,117.44,117.475,3024599997.0
2009-01-29 18:10:00,117.475,117.61,117.465,117.61,3130400000.0
2009-01-29 18:15:00,117.605,117.65,117.5,117.61,2821799996.0
2009-01-29 18:20:00,117.605,117.62,117.41,117.43,2871999997.0
2009-01-29 18:25:00,117.435,117.445,116.905,116.905,3624800002.0
2009-01-29 18:30:00,116.9,117.005,116.86,116.945,3056400000.0
2009-01-29 18:35:00,116.94,117.075,116.92,117.005,2918200005.0
2009-01-29 18:40:00,117.005,117.04,116.91,116.915,2963600002.0
2009-01-29 18:45:00,116.915,116.915,116.76,116.78,3255200001.0
2009-01-29 18:50:00,116.78,116.805,116.705,116.745,3025400004.0
2009-01-29 18:55:00,116.745,116.8,116.58,116.58,3082600004.0
2009-01-29 19:00:00,116.58,116.59,116.285,116.365,3111999997.0
2009-01-29 19:05:00,116.365,116.47,116.295,116.295,3292600001.0
2009-01-29 19:10:00,116.295,116.435,116.195,116.405,2535000002.0
2009-01-29 19:15:00,116.405,116.49,116.29,116.465,3751599994.0
2009-01-29 19:20:00,116.465,116.545,116.395,116.485,2655199994.0
2009-01-29 19:25:00,116.485,116.485,116.37,116.45,2327399996.0
2009-01-29 19:30:00,116.455,116.46,116.265,116.39,2356199998.0
2009-01-29 19:35:00,116.39,116.52,116.35,116.37,3221199993.0
2009-01-29 19:40:00,116.37,116.515,116.315,116.45,3301399997.0
2009-01-29 19:45:00,116.45,116.7,116.45,116.565,3459699988.0
2009-01-29 19:50:00,116.565,116.575,116.475,116.475,2658199988.0
2009-01-29 19:55:00,116.48,116.515,116.06,116.155,2801799991.0
2009-01-29 20:00:00,116.155,116.21,115.96,116.195,3725399999.0
2009-01-29 20:05:00,116.195,116.38,116.185,116.3,3750400001.0
2009-01-29 20:10:00,116.305,116.435,116.22,116.385,3691800000.0
2009-01-29 20:15:00,116.385,116.405,116.28,116.39,2037199998.0
2009-01-29 20:20:00,116.38,116.495,116.27,116.455,2722599997.0
2009-01-29 20:25:00,116.46,116.62,116.455,116.495,2895599987.0
2009-01-29 20:30:00,116.5,116.555,116.395,116.42,2042799997.0
2009-01-29 20:35:00,116.42,116.525,116.355,116.365,2570599997.0
2009-01-29 20:40:00,116.365,116.565,116.365,116.51,2504599994.0
2009-01-29 20:45:00,116.505,116.505,116.315,116.325,3315599998.0
2009-01-29 20:50:00,116.325,116.33,116.105,116.155,2650600001.0
2009-01-29 20:55:00,116.155,116.26,116.02,116.24,1923399999.0
2009-01-29 21:00:00,116.24,116.28,116.12,116.215,2920199991.0
2009-01-29 21:05:00,116.2,116.315,116.16,116.245,4010599995.0
2009-01-29 21:10:00,116.235,116.31,116.18,116.285,3269000002.0
2009-01-29 21:15:00,116.295,116.35,116.195,116.34,2598199999.0
2009-01-29 21:20:00,116.325,116.46,116.315,116.365,2581399997.0
2009-01-29 21:25:00,116.365,116.42,116.295,116.4,2221599984.0
2009-01-29 21:30:00,116.39,116.425,116.3,116.4,2506799988.0
2009-01-29 21:35:00,116.415,116.585,116.34,116.585,3743999994.0
2009-01-29 21:40:00,116.585,116.73,116.565,116.7,3043999991.0
2009-01-29 21:45:00,116.71,116.72,116.525,116.53,2469599990.0
2009-01-29 21:50:00,116.53,116.54,116.375,116.415,2362600000.0
2009-01-29 21:55:00,116.415,116.48,116.34,116.405,1759200000.0
2009-01-29 22:00:00,116.405,116.65,116.39,116.55,3275999988.0
2009-01-29 22:05:00,116.555,116.595,116.48,116.515,2400599994.0
2009-01-29 22:10:00,116.515,116.6,116.475,116.595,1969999991.0
2009-01-29 22:15:00,116.595,116.625,116.5,116.6,1695799996.0
2009-01-29 22:20:00,116.6,116.625,116.48,116.515,2486799995.0
2009-01-29 22:25:00,116.52,116.61,116.515,116.585,1197200000.0
2009-01-29 22:30:00,116.585,116.585,116.45,116.465,2633599998.0
2009-01-29 22:35:00,116.465,116.485,116.33,116.34,2350999988.0
2009-01-29 22:40:00,116.335,116.485,116.325,116.465,1540499999.0
2009-01-29 22:45:00,116.465,116.465,116.36,116.38,1990399996.0
2009-01-29 22:50:00,116.38,116.435,116.355,116.395,1776599999.0
2009-01-29 22:55:00,116.395,116.51,116.39,116.51,1784999994.0
2009-01-29 23:00:00,116.51,116.57,116.5,116.5,706600000.0
2009-01-29 23:05:00,116.5,116.57,116.495,116.53,1218999998.0
2009-01-29 23:10:00,116.53,116.555,116.49,116.53,1020200000.0
2009-01-29 23:15:00,116.535,116.61,116.495,116.53,1539799998.0
2009-01-29 23:20:00,116.525,116.56,116.505,116.51,1102399999.0
2009-01-29 23:25:00,116.495,116.555,116.47,116.54,1129200000.0
2009-01-29 23:30:00,116.535,116.535,116.445,116.465,1000600000.0
2009-01-29 23:35:00,116.465,116.55,116.465,116.53,1361399999.0
2009-01-29 23:40:00,116.525,116.57,116.5,116.535,1777200001.0
2009-01-29 23:45:00,116.535,116.62,116.495,116.585,2052999998.0
2009-01-29 23:50:00,116.585,116.605,116.54,116.55,1896799998.0
2009-01-29 23:55:00,116.55,116.595,116.545,116.595,1251599998.0
2009-01-30 00:00:00,116.605,116.65,116.55,116.585,1228000000.0
2009-01-30 00:05:00,116.59,116.645,116.485,116.555,960600000.0
2009-01-30 00:10:00,116.56,116.63,116.52,116.605,1233499999.0
2009-01-30 00:15:00,116.605,116.65,116.585,116.63,1220999999.0
2009-01-30 00:20:00,116.64,116.655,116.18,116.64,574600000.0
2009-01-30 00:25:00,116.64,116.64,116.595,116.615,617600000.0
2009-01-30 00:30:00,116.61,116.64,116.595,116.615,802799998.0
2009-01-30 00:35:00,116.62,116.625,116.565,116.57,627800000.0
2009-01-30 00:40:00,116.57,116.6,116.5,116.5,1059399989.0
2009-01-30 00:45:00,116.505,116.56,116.5,116.545,1125600000.0
2009-01-30 00:50:00,116.545,116.615,116.54,116.6,850599989.0
2009-01-30 00:55:00,116.6,116.605,116.465,116.465,770000000.0
2009-01-30 01:00:00,116.48,116.515,116.325,116.38,958400000.0
2009-01-30 01:05:00,116.38,116.5,116.37,116.38,1451199993.0
2009-01-30 01:10:00,116.375,116.38,116.25,116.27,1520999998.0
2009-01-30 01:15:00,116.28,116.295,116.125,116.175,1503699998.0
2009-01-30 01:20:00,116.175,116.305,116.15,116.305,1850199989.0
2009-01-30 01:25:00,116.305,116.425,116.28,116.35,2081999983.0
2009-01-30 01:30:00,116.375,116.43,116.29,116.33,918000001.0
2009-01-30 01:35:00,116.33,116.35,116.245,116.25,1165200003.0
2009-01-30 01:40:00,116.25,116.3,116.17,116.295,1824199992.0
2009-01-30 01:45:00,116.295,116.305,116.245,116.28,1381199994.0
2009-01-30 01:50:00,116.28,116.385,116.26,116.36,1795399997.0
2009-01-30 01:55:00,116.35,116.35,116.27,116.33,962299995.0
2009-01-30 02:00:00,116.33,116.37,116.215,116.295,1282500000.0
2009-01-30 02:05:00,116.3,116.43,116.245,116.35,2615599971.0
2009-01-30 02:10:00,116.36,116.375,116.095,116.12,2459300000.0
2009-01-30 02:15:00,116.12,116.14,115.865,115.865,2436799992.0
2009-01-30 02:20:00,115.87,115.975,115.705,115.765,2504199996.0
2009-01-30 02:25:00,115.74,115.9,115.7,115.85,3102699991.0
2009-01-30 02:30:00,115.86,115.88,115.56,115.745,2673199986.0
2009-01-30 02:35:00,115.755,115.815,115.66,115.785,1541999999.0
2009-01-30 02:40:00,115.785,115.965,115.765,115.9,1683999996.0
2009-01-30 02:45:00,115.9,115.9,115.835,115.86,1546799997.0
2009-01-30 02:50:00,115.865,115.865,115.48,115.48,1693000000.0
2009-01-30 02:55:00,115.49,115.65,115.425,115.565,2519199999.0
2009-01-30 03:00:00,115.565,115.645,115.47,115.475,1458800000.0
2009-01-30 03:05:00,115.475,115.51,115.405,115.46,1821200000.0
2009-01-30 03:10:00,115.46,115.61,115.455,115.59,1751599997.0
2009-01-30 03:15:00,115.59,115.685,115.46,115.485,1675800001.0
2009-01-30 03:20:00,115.47,115.5,115.315,115.36,1705399997.0
2009-01-30 03:25:00,115.36,115.4,115.26,115.285,2190600001.0
2009-01-30 03:30:00,115.28,115.48,115.27,115.435,1713500001.0
2009-01-30 03:35:00,115.435,115.445,115.35,115.375,1630999999.0
2009-01-30 03:40:00,115.37,115.425,115.36,115.425,922600001.0
2009-01-30 03:45:00,115.425,115.56,115.42,115.55,1052999999.0
2009-01-30 03:50:00,115.55,115.7,115.53,115.63,1808399991.0
2009-01-30 03:55:00,115.64,115.695,115.57,115.615,2089399989.0
2009-01-30 04:00:00,115.605,115.625,115.555,115.585,1787999996.0
2009-01-30 04:05:00,115.6,115.69,115.595,115.635,1782400000.0
2009-01-30 04:10:00,115.635,115.665,115.575,115.62,784199998.0
2009-01-30 04:15:00,115.62,115.66,115.575,115.64,1443799993.0
2009-01-30 04:20:00,115.64,115.72,115.64,115.72,786200002.0
2009-01-30 04:25:00,115.71,115.76,115.585,115.6,1210000000.0
2009-01-30 04:30:00,115.6,115.6,115.48,115.5,814200000.0
2009-01-30 04:35:00,115.5,115.53,115.48,115.53,1039000000.0
2009-01-30 04:40:00,115.53,115.63,115.53,115.62,694200000.0
2009-01-30 04:45:00,115.62,115.65,115.62,115.63,330200000.0
2009-01-30 04:50:00,115.63,115.835,115.63,115.77,2511599998.0
2009-01-30 04:55:00,115.77,115.79,115.665,115.75,2356799976.0
2009-01-30 05:00:00,115.75,115.755,115.615,115.615,1040399991.0
2009-01-30 05:05:00,115.615,115.64,115.595,115.595,1465399992.0
2009-01-30 05:10:00,115.595,115.64,115.55,115.595,415000003.0
2009-01-30 05:15:00,115.595,115.625,115.58,115.62,142200000.0
2009-01-30 05:20:00,115.62,115.665,115.58,115.58,525599999.0
2009-01-30 05:25:00,115.58,115.605,115.565,115.605,422400000.0
2009-01-30 05:30:00,115.615,115.645,115.515,115.535,610000000.0
2009-01-30 05:35:00,115.525,115.545,115.445,115.455,461999999.0
2009-01-30 05:40:00,115.46,115.46,115.315,115.315,1261799998.0
2009-01-30 05:45:00,115.32,115.455,115.26,115.3,3266399975.0
2009-01-30 05:50:00,115.32,115.32,115.155,115.17,2825599991.0
2009-01-30 05:55:00,115.18,115.255,115.14,115.185,2603199996.0
2009-01-30 06:00:00,115.185,115.205,114.955,115.135,3688799990.0
2009-01-30 06:05:00,115.13,115.165,114.955,115.095,2526999993.0
2009-01-30 06:10:00,115.08,115.125,114.97,115.09,2007200000.0
2009-01-30 06:15:00,115.09,115.195,115.065,115.155,2053999995.0
2009-01-30 06:20:00,115.155,115.18,115.125,115.145,925400000.0
2009-01-30 06:25:00,115.15,115.185,115.12,115.15,1402000007.0
2009-01-30 06:30:00,115.155,115.36,115.155,115.33,2266399999.0
2009-01-30 06:35:00,115.33,115.355,115.24,115.275,2380199999.0
2009-01-30 06:40:00,115.28,115.31,115.205,115.26,2737599975.0
2009-01-30 06:45:00,115.27,115.305,115.205,115.235,1722399997.0
2009-01-30 06:50:00,115.235,115.28,115.205,115.215,862600003.0
2009-01-30 06:55:00,115.22,115.26,115.15,115.165,1580399994.0
2009-01-30 07:00:00,115.165,115.21,115.115,115.125,1830800003.0
2009-01-30 07:05:00,115.125,115.145,115.04,115.125,933399999.0
2009-01-30 07:10:00,115.135,115.145,115.03,115.05,1951200000.0
2009-01-30 07:15:00,115.05,115.06,114.96,115.005,2145399999.0
2009-01-30 07:20:00,115.01,115.13,115.01,115.12,1811399996.0
2009-01-30 07:25:00,115.125,115.235,115.12,115.22,2135599997.0
2009-01-30 07:30:00,115.225,115.25,115.215,115.24,1414800000.0
2009-01-30 07:35:00,115.24,115.255,115.185,115.205,1127000000.0
2009-01-30 07:40:00,115.205,115.205,115.155,115.17,576400000.0
2009-01-30 07:45:00,115.17,115.225,115.15,115.2,1090400000.0
2009-01-30 07:50:00,115.2,115.27,115.185,115.26,1964399982.0
2009-01-30 07:55:00,115.26,115.29,115.225,115.29,1994399996.0
2009-01-30 08:00:00,115.29,115.33,115.23,115.28,1672400004.0
2009-01-30 08:05:00,115.285,115.445,115.285,115.33,2359899990.0
2009-01-30 08:10:00,115.33,115.415,115.185,115.23,2258399992.0
2009-01-30 08:15:00,115.23,115.36,115.185,115.35,2001799982.0
2009-01-30 08:20:00,115.36,115.38,115.29,115.38,2133599989.0
2009-01-30 08:25:00,115.365,115.425,115.33,115.355,1922599987.0
2009-01-30 08:30:00,115.345,115.37,115.255,115.345,2164599982.0
2009-01-30 08:35:00,115.35,115.395,115.29,115.335,1224599999.0
2009-01-30 08:40:00,115.335,115.57,115.335,115.5,1360799998.0
2009-01-30 08:45:00,115.5,115.63,115.415,115.44,2683999990.0
2009-01-30 08:50:00,115.43,115.575,115.42,115.535,2420799997.0
2009-01-30 08:55:00,115.54,115.62,115.475,115.6,1945399990.0
2009-01-30 09:00:00,115.605,115.62,115.41,115.415,1800200000.0
2009-01-30 09:05:00,115.42,115.44,115.275,115.29,1708800002.0
2009-01-30 09:10:00,115.3,115.375,115.26,115.375,1847200003.0
2009-01-30 09:15:00,115.38,115.53,115.38,115.45,2135799999.0
2009-01-30 09:20:00,115.45,115.5,115.26,115.3,2560800004.0
2009-01-30 09:25:00,115.3,115.38,115.17,115.17,2200200000.0
2009-01-30 09:30:00,115.17,115.23,115.16,115.205,2543199999.0
2009-01-30 09:35:00,115.22,115.365,115.205,115.355,2156999999.0
2009-01-30 09:40:00,115.36,115.43,115.305,115.4,2361999999.0
2009-01-30 09:45:00,115.4,115.43,115.3,115.315,2903600000.0
2009-01-30 09:50:00,115.315,115.37,115.28,115.365,2592800001.0
2009-01-30 09:55:00,115.365,115.43,115.325,115.395,2551000002.0
2009-01-30 10:00:00,115.4,115.55,115.35,115.5,3059600002.0
2009-01-30 10:05:00,115.5,115.575,115.435,115.5,2867000003.0
2009-01-30 10:10:00,115.505,115.585,115.38,115.43,3419799997.0
2009-01-30 10:15:00,115.43,115.43,114.885,115.025,3708800005.0
2009-01-30 10:20:00,115.025,115.055,114.765,114.885,3590000002.0
2009-01-30 10:25:00,114.885,115.03,114.865,114.98,3068399998.0
2009-01-30 10:30:00,114.99,115.18,114.985,115.14,2836200001.0
2009-01-30 10:35:00,115.13,115.215,115.065,115.21,3163400001.0
2009-01-30 10:40:00,115.205,115.35,115.2,115.29,3274800006.0
2009-01-30 10:45:00,115.29,115.29,115.16,115.24,3170600000.0
2009-01-30 10:50:00,115.24,115.27,115.065,115.12,2915199998.0
2009-01-30 10:55:00,115.12,115.155,114.94,115.115,2950000001.0
2009-01-30 11:00:00,115.105,115.12,114.98,115.04,2500600001.0
2009-01-30 11:05:00,115.04,115.045,114.935,114.94,2433600000.0
2009-01-30 11:10:00,114.935,115.125,114.935,115.105,2977200002.0
2009-01-30 11:15:00,115.105,115.115,115.045,115.08,2623999991.0
2009-01-30 11:20:00,115.085,115.115,115.02,115.03,2719600001.0
2009-01-30 11:25:00,115.025,115.145,115.025,115.075,3078599996.0
2009-01-30 11:30:00,115.075,115.125,115.035,115.1,3807600002.0
2009-01-30 11:35:00,115.1,115.155,115.055,115.075,3313700006.0
2009-01-30 11:40:00,115.075,115.075,114.79,114.825,2899600000.0
2009-01-30 11:45:00,114.825,114.96,114.815,114.865,2952800002.0
2009-01-30 11:50:00,114.865,114.915,114.795,114.86,2234400000.0
2009-01-30 11:55:00,114.86,114.94,114.815,114.89,2494800001.0
2009-01-30 12:00:00,114.89,114.915,114.745,114.815,2669399999.0
2009-01-30 12:05:00,114.815,114.885,114.785,114.825,2636699997.0
2009-01-30 12:10:00,114.83,114.96,114.805,114.935,2365000001.0
2009-01-30 12:15:00,114.925,115.085,114.895,115.06,2851200003.0
2009-01-30 12:20:00,115.06,115.12,115.025,115.095,2256200003.0
2009-01-30 12:25:00,115.095,115.165,115.06,115.135,2395799999.0
2009-01-30 12:30:00,115.13,115.185,115.1,115.145,3246600001.0
2009-01-30 12:35:00,115.145,115.265,115.08,115.25,2727600004.0
2009-01-30 12:40:00,115.26,115.315,115.15,115.165,2875800009.0
2009-01-30 12:45:00,115.165,115.375,115.16,115.365,3195600005.0
2009-01-30 12:50:00,115.37,115.385,115.275,115.3,1947600000.0
2009-01-30 12:55:00,115.3,115.32,115.275,115.32,2008399998.0
2009-01-30 13:00:00,115.325,115.385,115.315,115.355,2375600003.0
2009-01-30 13:05:00,115.355,115.385,115.315,115.335,2020200001.0
2009-01-30 13:10:00,115.345,115.37,115.195,115.2,2163200000.0
2009-01-30 13:15:00,115.2,115.245,115.13,115.205,2392999998.0
2009-01-30 13:20:00,115.205,115.31,115.185,115.31,1919600000.0
2009-01-30 13:25:00,115.305,115.31,115.19,115.24,2177599999.0
2009-01-30 13:30:00,115.24,115.33,115.225,115.245,2340700002.0
2009-01-30 13:35:00,115.24,115.26,115.005,115.115,2659600000.0
2009-01-30 13:40:00,115.115,115.255,115.055,115.19,2775399999.0
2009-01-30 13:45:00,115.18,115.23,115.1,115.11,2921399994.0
2009-01-30 13:50:00,115.11,115.12,114.9,114.915,2774000001.0
2009-01-30 13:55:00,114.915,115.07,114.9,114.93,3029600000.0
2009-01-30 14:00:00,114.93,115.01,114.865,114.88,2635800000.0
2009-01-30 14:05:00,114.875,114.965,114.875,114.96,1985199997.0
2009-01-30 14:10:00,114.955,115.16,114.95,115.145,3148199999.0
2009-01-30 14:15:00,115.15,115.175,115.025,115.1,2599800000.0
2009-01-30 14:20:00,115.1,115.19,115.08,115.11,2688200003.0
2009-01-30 14:25:00,115.11,115.18,115.065,115.155,1947099999.0
2009-01-30 14:30:00,115.16,115.2,115.115,115.13,1839199998.0
2009-01-30 14:35:00,115.12,115.16,115.035,115.06,3106000000.0
2009-01-30 14:40:00,115.06,115.145,115.045,115.12,2358999999.0
2009-01-30 14:45:00,115.12,115.22,115.075,115.195,2175800001.0
2009-01-30 14:50:00,115.195,115.245,115.18,115.19,2500999999.0
2009-01-30 14:55:00,115.19,115.19,115.035,115.05,2583200001.0
2009-01-30 15:00:00,115.05,115.055,114.89,114.89,3275699998.0
2009-01-30 15:05:00,114.885,114.99,114.75,114.86,3570200006.0
2009-01-30 15:10:00,114.85,115.01,114.825,114.975,3989400003.0
2009-01-30 15:15:00,114.97,115.135,114.965,115.015,3119200003.0
2009-01-30 15:20:00,115.025,115.08,114.925,114.985,2688000002.0
2009-01-30 15:25:00,114.985,115.105,114.985,114.985,2268400006.0
2009-01-30 15:30:00,114.985,115.45,114.975,115.145,2204599998.0
2009-01-30 15:35:00,115.135,115.175,114.885,115.015,3152600004.0
2009-01-30 15:40:00,115.025,115.21,115.025,115.185,3908300004.0
2009-01-30 15:45:00,115.19,115.31,115.045,115.135,3281900002.0
2009-01-30 15:50:00,115.135,115.285,115.065,115.155,3416800003.0
2009-01-30 15:55:00,115.15,115.305,115.055,115.28,2742900001.0
2009-01-30 16:00:00,115.275,115.29,115.065,115.13,2778000000.0
2009-01-30 16:05:00,115.125,115.275,115.075,115.23,3482200000.0
2009-01-30 16:10:00,115.23,115.295,115.065,115.115,3700400009.0
2009-01-30 16:15:00,115.115,115.335,115.11,115.17,3878199993.0
2009-01-30 16:20:00,115.17,115.305,115.15,115.19,3291000007.0
2009-01-30 16:25:00,115.205,115.59,115.17,115.46,4235999995.0
2009-01-30 16:30:00,115.46,115.62,115.355,115.59,4670199999.0
2009-01-30 16:35:00,115.59,115.78,115.54,115.585,3918800005.0
2009-01-30 16:40:00,115.585,115.605,115.42,115.455,4463000016.0
2009-01-30 16:45:00,115.465,115.63,115.405,115.55,4137499994.0
2009-01-30 16:50:00,115.54,115.695,115.52,115.605,3996200005.0
2009-01-30 16:55:00,115.605,115.69,115.455,115.5,4018799999.0
2009-01-30 17:00:00,115.48,115.5,115.265,115.305,3799800001.0
2009-01-30 17:05:00,115.305,115.475,115.27,115.295,4016200001.0
2009-01-30 17:10:00,115.295,115.46,115.205,115.43,4872599992.0
2009-01-30 17:15:00,115.43,115.525,115.36,115.435,4416400001.0
2009-01-30 17:20:00,115.445,115.535,115.4,115.52,4340200000.0
2009-01-30 17:25:00,115.53,115.55,115.35,115.44,4630400005.0
2009-01-30 17:30:00,115.43,115.43,115.135,115.145,3470999999.0
2009-01-30 17:35:00,115.145,115.25,115.075,115.14,3462600004.0
2009-01-30 17:40:00,115.14,115.255,115.06,115.255,3547100000.0
2009-01-30 17:45:00,115.25,115.3,115.16,115.235,3231199999.0
2009-01-30 17:50:00,115.24,115.26,115.04,115.205,2709600002.0
2009-01-30 17:55:00,115.205,115.335,114.995,115.08,3043399994.0
2009-01-30 18:00:00,115.085,115.345,115.065,115.335,3153800002.0
2009-01-30 18:05:00,115.345,115.445,115.205,115.33,3764599999.0
2009-01-30 18:10:00,115.33,115.34,115.055,115.225,3625400008.0
2009-01-30 18:15:00,115.225,115.225,114.99,115.06,3964400003.0
2009-01-30 18:20:00,115.015,115.07,114.905,114.905,3196799997.0
2009-01-30 18:25:00,114.905,114.935,114.6,114.83,3277399990.0
2009-01-30 18:30:00,114.835,114.865,114.69,114.815,2959699995.0
2009-01-30 18:35:00,114.815,114.88,114.705,114.755,2843599999.0
2009-01-30 18:40:00,114.755,115.18,114.75,115.095,3621399999.0
2009-01-30 18:45:00,115.095,115.24,115.04,115.21,3592399991.0
2009-01-30 18:50:00,115.205,115.28,115.09,115.14,4078800003.0
2009-01-30 18:55:00,115.14,115.25,114.995,115.015,3204400004.0
2009-01-30 19:00:00,115.03,115.03,114.77,114.785,2978000002.0
2009-01-30 19:05:00,114.785,114.995,114.715,114.965,2481400001.0
2009-01-30 19:10:00,114.965,115.04,114.825,115.04,2157200002.0
2009-01-30 19:15:00,115.05,115.115,114.955,115.06,2380999999.0
2009-01-30 19:20:00,115.055,115.14,115.055,115.055,1554200000.0
2009-01-30 19:25:00,115.06,115.06,114.965,114.995,1547199999.0
2009-01-30 19:30:00,114.995,115.01,114.86,114.885,1618400003.0
2009-01-30 19:35:00,114.89,114.925,114.89,114.905,1088400000.0
2009-01-30 19:40:00,114.91,114.99,114.905,114.965,1542199996.0
2009-01-30 19:45:00,114.965,115.12,114.94,115.11,1889399999.0
2009-01-30 19:50:00,115.11,115.205,115.085,115.19,1974800000.0
2009-01-30 19:55:00,115.19,115.335,115.16,115.335,1801200000.0
2009-01-30 20:00:00,115.325,115.36,115.12,115.265,2280399999.0
2009-01-30 20:05:00,115.255,115.545,115.255,115.545,3320599997.0
2009-01-30 20:10:00,115.545,115.56,115.405,115.5,2142799998.0
2009-01-30 20:15:00,115.5,115.525,115.345,115.395,2717999998.0
2009-01-30 20:20:00,115.395,115.56,115.37,115.45,2205200001.0
2009-01-30 20:25:00,115.45,115.45,115.18,115.245,2914399992.0
2009-01-30 20:30:00,115.245,115.245,114.99,115.135,3511599986.0
2009-01-30 20:35:00,115.135,115.2,114.925,114.94,2550000000.0
2009-01-30 20:40:00,114.945,114.945,114.74,114.93,3476999998.0
2009-01-30 20:45:00,114.93,115.16,114.915,115.055,2901600003.0
2009-01-30 20:50:00,115.055,115.11,114.955,115.005,1756000000.0
2009-01-30 20:55:00,115.005,115.155,114.95,115.015,3007199995.0
2009-01-30 21:00:00,115.015,115.195,115.0,115.145,2451399998.0
2009-01-30 21:05:00,115.145,115.29,114.98,114.995,2189799994.0
2009-01-30 21:10:00,115.0,115.16,115.0,115.145,1514399997.0
2009-01-30 21:15:00,115.145,115.145,115.065,115.085,1814600000.0
2009-01-30 21:20:00,115.085,115.125,115.015,115.07,2056799997.0
2009-01-30 21:25:00,115.07,115.255,115.065,115.165,3652800001.0
2009-01-30 21:30:00,115.165,115.24,115.075,115.135,3083400003.0
2009-01-30 21:35:00,115.125,115.25,115.105,115.19,2299399999.0
2009-01-30 21:40:00,115.195,115.21,115.1,115.18,2988800003.0
2009-01-30 21:45:00,115.18,115.18,114.99,114.995,2684599999.0
2009-01-30 21:50:00,114.995,115.035,114.935,114.935,1366999998.0
2009-01-30 21:55:00,114.935,114.995,114.885,114.92,1633600002.0
2009-01-30 22:00:00,114.915,115.155,114.915,115.095,3146600000.0
2009-01-30 22:05:00,115.1,115.275,115.1,115.19,2352999998.0
2009-01-30 22:10:00,115.2,115.235,115.135,115.18,1779200000.0
2009-01-30 22:15:00,115.185,115.225,115.02,115.025,2277999997.0
2009-01-30 22:20:00,115.04,115.115,115.01,115.02,2565000001.0
2009-01-30 22:25:00,115.02,115.065,115.01,115.03,2483999999.0
2009-01-30 22:30:00,115.035,115.04,114.895,114.925,2376400000.0
2009-01-30 22:35:00,114.925,114.99,114.84,114.885,2127400000.0
2009-01-30 22:40:00,114.88,115.075,114.88,114.965,3002000001.0
2009-01-30 22:45:00,114.965,115.055,114.91,114.975,2503200002.0
2009-01-30 22:50:00,114.97,115.055,114.94,115.0,1995199996.0
2009-01-30 22:55:00,115.0,115.025,114.955,115.01,1668400002.0
2009-01-30 23:00:00,115.01,115.02,114.935,114.995,2002599999.0
2009-01-30 23:05:00,115.01,115.165,114.99,115.105,1790399999.0
2009-01-30 23:10:00,115.105,115.11,115.02,115.085,1135200000.0
2009-01-30 23:15:00,115.085,115.085,114.93,115.0,1624000000.0
2009-01-30 23:20:00,115.0,115.015,114.905,114.915,1531200001.0
2009-01-30 23:25:00,114.905,115.095,114.88,115.075,1751200000.0
2009-01-30 23:30:00,115.075,115.13,115.025,115.065,1107200000.0
2009-01-30 23:35:00,115.065,115.165,115.0,115.165,1235200001.0
2009-01-30 23:40:00,115.165,115.2,115.12,115.14,729600000.0
2009-01-30 23:45:00,115.14,115.175,115.085,115.15,1736799999.0
2009-01-30 23:50:00,115.15,115.18,115.07,115.16,725999999.0
2009-01-30 23:55:00,115.155,115.325,115.145,115.2,1065800000.0
2009-02-02 00:00:00,114.35,114.92,114.32,114.91,86800000.0
2009-02-02 00:05:00,114.925,115.025,114.82,114.88,164200000.0
2009-02-02 00:10:00,114.88,114.88,114.81,114.845,130200000.0
2009-02-02 00:15:00,114.56,114.92,114.52,114.88,87200000.0
2009-02-02 00:20:00,114.89,114.935,114.845,114.9,193200000.0
2009-02-02 00:25:00,114.9,114.94,114.825,114.835,301600000.0
2009-02-02 00:30:00,114.84,114.865,114.795,114.795,509200000.0
2009-02-02 00:35:00,114.795,114.81,114.745,114.745,136400000.0
2009-02-02 00:40:00,114.745,114.745,114.64,114.64,451400000.0
2009-02-02 00:45:00,114.64,114.665,114.495,114.52,685600000.0
2009-02-02 00:50:00,114.52,114.525,114.255,114.275,1217000000.0
2009-02-02 00:55:00,114.275,114.36,114.245,114.355,1261599999.0
2009-02-02 01:00:00,114.36,114.47,114.33,114.45,729200000.0
2009-02-02 01:05:00,114.45,114.595,114.45,114.545,1336799997.0
2009-02-02 01:10:00,114.555,114.655,114.55,114.565,1496799990.0
2009-02-02 01:15:00,114.565,114.675,114.49,114.67,1891999997.0
2009-02-02 01:20:00,114.67,114.675,114.54,114.59,1737599997.0
2009-02-02 01:25:00,114.59,114.64,114.555,114.6,1213799999.0
2009-02-02 01:30:00,114.61,114.62,114.535,114.535,913999996.0
2009-02-02 01:35:00,114.535,114.655,114.525,114.65,491199998.0
2009-02-02 01:40:00,114.66,114.675,114.59,114.605,1044799995.0
2009-02-02 01:45:00,114.605,114.605,114.48,114.515,1190899999.0
2009-02-02 01:50:00,114.52,114.525,114.32,114.325,2663399979.0
2009-02-02 01:55:00,114.32,114.37,114.315,114.345,1864999985.0
2009-02-02 02:00:00,114.35,114.555,114.325,114.51,2886199984.0
2009-02-02 02:05:00,114.505,114.64,114.475,114.49,1830999991.0
2009-02-02 02:10:00,114.5,114.55,114.34,114.355,2145999985.0
2009-02-02 02:15:00,114.345,114.355,114.275,114.295,2115599994.0
2009-02-02 02:20:00,114.295,114.445,114.24,114.285,2085800000.0
2009-02-02 02:25:00,114.28,114.49,114.275,114.475,1050399996.0
2009-02-02 02:30:00,114.445,114.475,114.31,114.35,1430000000.0
2009-02-02 02:35:00,114.35,114.48,114.335,114.43,874400000.0
2009-02-02 02:40:00,114.425,114.495,114.38,114.385,2427799978.0
2009-02-02 02:45:00,114.385,114.405,114.3,114.395,1362199998.0
2009-02-02 02:50:00,114.395,114.53,114.345,114.355,2491199986.0
2009-02-02 02:55:00,114.365,114.41,114.295,114.33,2297399997.0
2009-02-02 03:00:00,114.335,114.41,114.29,114.4,2296399986.0
2009-02-02 03:05:00,114.395,114.495,114.335,114.36,2614999993.0
2009-02-02 03:10:00,114.36,114.42,114.345,114.4,1942399985.0
2009-02-02 03:15:00,114.385,114.405,114.255,114.265,1466399994.0
2009-02-02 03:20:00,114.27,114.27,114.15,114.16,2236399985.0
2009-02-02 03:25:00,114.155,114.3,114.155,114.165,1902399983.0
2009-02-02 03:30:00,114.165,114.205,114.11,114.13,1720599994.0
2009-02-02 03:35:00,114.13,114.225,114.125,114.225,1204199998.0
2009-02-02 03:40:00,114.22,114.42,114.2,114.405,1866799998.0
2009-02-02 03:45:00,114.405,114.485,114.365,114.39,2728900002.0
2009-02-02 03:50:00,114.39,114.53,114.355,114.48,2293799995.0
2009-02-02 03:55:00,114.48,114.5,114.34,114.36,1894399994.0
2009-02-02 04:00:00,114.355,114.415,114.32,114.37,1897599988.0
2009-02-02 04:05:00,114.37,114.47,114.355,114.385,1803799996.0
2009-02-02 04:10:00,114.385,114.51,114.35,114.42,1639799999.0
2009-02-02 04:15:00,114.42,114.43,114.365,114.375,513200000.0
2009-02-02 04:20:00,114.375,114.375,114.315,114.325,929599999.0
2009-02-02 04:25:00,114.325,114.365,114.305,114.345,1925799984.0
2009-02-02 04:30:00,114.345,114.35,114.25,114.27,2095999994.0
2009-02-02 04:35:00,114.28,114.36,114.27,114.335,2023199989.0
2009-02-02 04:40:00,114.335,114.425,114.29,114.425,2923399986.0
2009-02-02 04:45:00,114.42,114.44,114.37,114.425,989999985.0
2009-02-02 04:50:00,114.425,114.43,114.255,114.265,944999991.0
2009-02-02 04:55:00,114.265,114.325,114.25,114.275,1131399992.0
2009-02-02 05:00:00,114.27,114.34,114.265,114.305,1448599984.0
2009-02-02 05:05:00,114.305,114.335,114.29,114.29,1871199985.0
2009-02-02 05:10:00,114.285,114.285,114.26,114.27,805999989.0
2009-02-02 05:15:00,114.27,114.295,114.24,114.255,817799997.0
2009-02-02 05:20:00,114.255,114.255,114.205,114.205,1167999987.0
2009-02-02 05:25:00,114.21,114.315,114.2,114.245,1631399977.0
2009-02-02 05:30:00,114.25,114.28,114.205,114.26,1469399978.0
2009-02-02 05:35:00,114.26,114.28,114.03,114.07,3283399988.0
2009-02-02 05:40:00,114.075,114.14,114.0,114.14,2874599980.0
2009-02-02 05:45:00,114.14,114.14,114.015,114.045,1858399983.0
2009-02-02 05:50:00,114.045,114.055,113.925,113.935,2994399965.0
2009-02-02 05:55:00,113.935,113.965,113.86,113.9,3518999976.0
2009-02-02 06:00:00,113.9,113.915,113.855,113.885,2957199979.0
2009-02-02 06:05:00,113.88,113.965,113.87,113.92,1950199981.0
2009-02-02 06:10:00,113.91,113.99,113.865,113.93,2087799984.0
2009-02-02 06:15:00,113.94,113.975,113.925,113.975,1484399983.0
2009-02-02 06:20:00,113.975,114.01,113.97,113.985,372399999.0
2009-02-02 06:25:00,113.985,113.985,113.925,113.925,1717999989.0
2009-02-02 06:30:00,113.92,114.01,113.9,113.985,1514999997.0
2009-02-02 06:35:00,113.98,114.01,113.94,113.965,2259199993.0
2009-02-02 06:40:00,113.96,114.02,113.95,114.0,1493999996.0
2009-02-02 06:45:00,114.01,114.06,114.005,114.04,1600799997.0
2009-02-02 06:50:00,114.04,114.05,113.95,114.04,1065599996.0
2009-02-02 06:55:00,114.045,114.075,113.995,114.0,1768199993.0
2009-02-02 07:00:00,114.005,114.03,113.905,113.905,1614400000.0
2009-02-02 07:05:00,113.91,113.96,113.88,113.89,1806800012.0
2009-02-02 07:10:00,113.895,113.945,113.865,113.92,1577599987.0
2009-02-02 07:15:00,113.925,114.0,113.92,113.99,1457199993.0
2009-02-02 07:20:00,113.985,114.08,113.955,114.0,2256199977.0
2009-02-02 07:25:00,114.01,114.08,113.975,114.06,1371999987.0
2009-02-02 07:30:00,114.06,114.165,114.025,114.095,2462999978.0
2009-02-02 07:35:00,114.095,114.14,114.05,114.14,1628799993.0
2009-02-02 07:40:00,114.14,114.18,114.105,114.17,1279399992.0
2009-02-02 07:45:00,114.175,114.2,114.115,114.145,1976599997.0
2009-02-02 07:50:00,114.15,114.185,114.1,114.155,1622199982.0
2009-02-02 07:55:00,114.155,114.185,114.1,114.13,1463799991.0
2009-02-02 08:00:00,114.12,114.15,114.095,114.11,1080399994.0
2009-02-02 08:05:00,114.11,114.17,114.11,114.11,1274199999.0
2009-02-02 08:10:00,114.11,114.145,114.105,114.12,983999993.0
2009-02-02 08:15:00,114.12,114.185,114.05,114.05,2248999958.0
2009-02-02 08:20:00,114.05,114.09,114.0,114.045,1823199980.0
2009-02-02 08:25:00,114.04,114.08,114.035,114.075,1140399991.0
2009-02-02 08:30:00,114.08,114.085,114.03,114.08,1348599986.0
2009-02-02 08:35:00,114.08,114.08,113.97,113.975,1152599991.0
2009-02-02 08:40:00,113.97,114.0,113.96,113.97,1873199987.0
2009-02-02 08:45:00,113.97,113.97,113.865,113.89,1854399993.0
2009-02-02 08:50:00,113.89,113.91,113.775,113.78,1556799991.0
2009-02-02 08:55:00,113.78,113.89,113.78,113.815,2231599980.0
2009-02-02 09:00:00,113.815,113.86,113.805,113.845,1729600002.0
2009-02-02 09:05:00,113.845,113.96,113.82,113.96,1330300001.0
2009-02-02 09:10:00,113.96,114.08,113.945,113.97,1739000001.0
2009-02-02 09:15:00,113.97,114.045,113.935,113.96,1814199999.0
2009-02-02 09:20:00,113.97,114.09,113.94,114.06,1799799997.0
2009-02-02 09:25:00,114.06,114.135,113.995,114.06,2264400007.0
2009-02-02 09:30:00,114.06,114.135,114.04,114.135,1225000001.0
2009-02-02 09:35:00,114.135,114.14,114.01,114.04,1447600001.0
2009-02-02 09:40:00,114.04,114.06,113.78,113.815,1813799999.0
2009-02-02 09:45:00,113.815,113.87,113.68,113.82,3076500000.0
2009-02-02 09:50:00,113.83,113.885,113.8,113.81,2316200002.0
2009-02-02 09:55:00,113.815,113.82,113.605,113.645,3109400002.0
2009-02-02 10:00:00,113.645,113.665,113.475,113.57,3566600000.0
2009-02-02 10:05:00,113.57,113.84,113.57,113.825,3541200004.0
2009-02-02 10:10:00,113.825,113.88,113.6,113.625,3238700000.0
2009-02-02 10:15:00,113.625,113.785,113.535,113.775,3005600002.0
2009-02-02 10:20:00,113.765,113.82,113.725,113.815,3167000004.0
2009-02-02 10:25:00,113.805,114.03,113.795,113.805,3110100003.0
2009-02-02 10:30:00,113.805,113.84,113.565,113.6,3186200003.0
2009-02-02 10:35:00,113.6,113.73,113.6,113.7,2681200001.0
2009-02-02 10:40:00,113.7,113.81,113.535,113.595,2571600001.0
2009-02-02 10:45:00,113.595,113.695,113.57,113.575,2891200001.0
2009-02-02 10:50:00,113.575,113.605,113.42,113.605,3185800000.0
2009-02-02 10:55:00,113.61,113.67,113.47,113.5,3426800007.0
2009-02-02 11:00:00,113.515,113.54,113.275,113.345,2694200000.0
2009-02-02 11:05:00,113.345,113.355,113.195,113.225,3071599998.0
2009-02-02 11:10:00,113.225,113.43,113.215,113.415,3045200002.0
2009-02-02 11:15:00,113.405,113.47,113.285,113.325,2397599999.0
2009-02-02 11:20:00,113.34,113.36,113.215,113.235,2716600001.0
2009-02-02 11:25:00,113.235,113.33,113.2,113.325,2224400000.0
2009-02-02 11:30:00,113.325,113.39,113.245,113.28,2008600001.0
2009-02-02 11:35:00,113.28,113.34,113.26,113.32,1751799998.0
2009-02-02 11:40:00,113.32,113.36,113.215,113.23,2771000011.0
2009-02-02 11:45:00,113.23,113.395,113.23,113.29,2594599996.0
2009-02-02 11:50:00,113.29,113.395,113.265,113.32,2754000004.0
2009-02-02 11:55:00,113.32,113.345,113.23,113.27,2148600002.0
2009-02-02 12:00:00,113.27,113.415,113.25,113.405,2530599996.0
2009-02-02 12:05:00,113.405,113.58,113.405,113.555,2591599996.0
2009-02-02 12:10:00,113.56,113.67,113.53,113.6,2159399999.0
2009-02-02 12:15:00,113.6,113.65,113.55,113.595,2342200000.0
2009-02-02 12:20:00,113.595,113.595,113.34,113.365,2612000005.0
2009-02-02 12:25:00,113.365,113.385,113.265,113.29,2762800001.0
2009-02-02 12:30:00,113.29,113.34,113.2,113.225,1983900000.0
2009-02-02 12:35:00,113.21,113.285,113.125,113.27,2727200001.0
2009-02-02 12:40:00,113.26,113.34,113.255,113.31,2814800002.0
2009-02-02 12:45:00,113.315,113.45,113.25,113.27,3474199996.0
2009-02-02 12:50:00,113.27,113.33,113.185,113.2,3032999996.0
2009-02-02 12:55:00,113.2,113.205,113.145,113.17,1842200001.0
2009-02-02 13:00:00,113.165,113.3,113.16,113.29,2010799998.0
2009-02-02 13:05:00,113.295,113.47,113.275,113.385,2822799996.0
2009-02-02 13:10:00,113.385,113.415,113.33,113.37,2080799997.0
2009-02-02 13:15:00,113.37,113.435,113.34,113.42,2006600002.0
2009-02-02 13:20:00,113.425,113.44,113.34,113.415,2469200005.0
2009-02-02 13:25:00,113.415,113.525,113.415,113.495,2191600002.0
2009-02-02 13:30:00,113.495,113.565,113.445,113.505,3039600003.0
2009-02-02 13:35:00,113.505,113.74,113.41,113.725,3608600000.0
2009-02-02 13:40:00,113.73,113.885,113.64,113.745,3476200005.0
2009-02-02 13:45:00,113.74,113.815,113.705,113.705,2181099999.0
2009-02-02 13:50:00,113.705,113.865,113.705,113.81,1855800002.0
2009-02-02 13:55:00,113.81,113.985,113.79,113.925,2368200000.0
2009-02-02 14:00:00,113.925,113.925,113.745,113.805,2439999994.0
2009-02-02 14:05:00,113.805,113.86,113.745,113.76,2425399996.0
2009-02-02 14:10:00,113.76,113.82,113.625,113.82,3222599997.0
2009-02-02 14:15:00,113.835,113.895,113.725,113.78,2526599994.0
2009-02-02 14:20:00,113.78,113.86,113.745,113.83,2099199995.0
2009-02-02 14:25:00,113.83,113.85,113.685,113.7,1995799999.0
2009-02-02 14:30:00,113.7,113.84,113.7,113.81,2344600002.0
2009-02-02 14:35:00,113.8,113.95,113.795,113.905,2138200003.0
2009-02-02 14:40:00,113.905,113.925,113.785,113.82,1481000002.0
2009-02-02 14:45:00,113.82,113.87,113.785,113.845,1984599996.0
2009-02-02 14:50:00,113.86,113.94,113.855,113.92,2126900000.0
2009-02-02 14:55:00,113.92,114.08,113.9,114.065,1652799999.0
2009-02-02 15:00:00,114.065,114.165,114.025,114.095,2810900007.0
2009-02-02 15:05:00,114.095,114.125,114.045,114.07,2894000008.0
2009-02-02 15:10:00,114.07,114.115,114.015,114.03,3285400000.0
2009-02-02 15:15:00,114.03,114.04,113.89,113.955,2837800009.0
2009-02-02 15:20:00,113.96,114.02,113.93,113.935,2367000006.0
2009-02-02 15:25:00,113.93,113.97,113.83,113.9,1995800000.0
2009-02-02 15:30:00,113.89,113.96,113.785,113.955,2620800001.0
2009-02-02 15:35:00,113.945,114.055,113.905,114.0,2256400003.0
2009-02-02 15:40:00,113.995,114.04,113.895,113.905,1999600001.0
2009-02-02 15:45:00,113.905,113.975,113.775,113.845,2442400003.0
2009-02-02 15:50:00,113.845,113.975,113.79,113.975,3147200003.0
2009-02-02 15:55:00,113.975,114.2,113.915,114.195,3138200006.0
2009-02-02 16:00:00,114.2,114.2,114.1,114.125,2130000001.0
2009-02-02 16:05:00,114.125,114.135,114.045,114.06,2513400005.0
2009-02-02 16:10:00,114.06,114.085,113.975,114.08,2128399999.0
2009-02-02 16:15:00,114.08,114.125,113.995,114.05,2425900000.0
2009-02-02 16:20:00,114.05,114.145,114.045,114.11,1855600001.0
2009-02-02 16:25:00,114.11,114.23,114.065,114.225,1979600001.0
2009-02-02 16:30:00,114.225,114.375,114.185,114.245,3399900006.0
2009-02-02 16:35:00,114.24,114.48,114.24,114.445,3030399999.0
2009-02-02 16:40:00,114.435,114.575,114.35,114.56,3221599997.0
2009-02-02 16:45:00,114.555,114.61,114.425,114.455,3297600002.0
2009-02-02 16:50:00,114.465,114.49,114.295,114.315,3393500004.0
2009-02-02 16:55:00,114.32,114.49,114.29,114.455,2602200001.0
2009-02-02 17:00:00,114.47,114.745,114.46,114.6,3833800001.0
2009-02-02 17:05:00,114.6,115.09,114.56,115.02,2965600007.0
2009-02-02 17:10:00,115.03,115.28,115.015,115.23,2547800000.0
2009-02-02 17:15:00,115.23,115.525,115.23,115.42,2938900005.0
2009-02-02 17:20:00,115.435,115.545,115.4,115.43,2666600002.0
2009-02-02 17:25:00,115.43,115.43,115.205,115.21,2472800001.0
2009-02-02 17:30:00,115.21,115.235,114.93,115.0,3364200005.0
2009-02-02 17:35:00,115.005,115.235,114.975,115.16,3812500002.0
2009-02-02 17:40:00,115.155,115.195,114.765,114.785,4374700003.0
2009-02-02 17:45:00,114.78,114.82,114.67,114.755,3293800001.0
2009-02-02 17:50:00,114.755,114.845,114.66,114.775,2998800001.0
2009-02-02 17:55:00,114.78,115.065,114.78,115.06,2753800000.0
2009-02-02 18:00:00,115.055,115.08,114.965,115.015,3489500000.0
2009-02-02 18:05:00,115.015,115.09,114.865,114.905,2648400002.0
2009-02-02 18:10:00,114.915,115.12,114.905,115.035,3107200002.0
2009-02-02 18:15:00,115.035,115.21,114.945,115.095,3253600005.0
2009-02-02 18:20:00,115.095,115.115,114.85,115.015,3322199998.0
2009-02-02 18:25:00,115.015,115.07,114.99,115.06,2763999997.0
2009-02-02 18:30:00,115.065,115.265,115.045,115.265,3041599999.0
2009-02-02 18:35:00,115.265,115.315,115.175,115.24,2068799998.0
2009-02-02 18:40:00,115.24,115.245,115.11,115.225,2194999998.0
2009-02-02 18:45:00,115.23,115.265,115.15,115.19,2435599996.0
2009-02-02 18:50:00,115.19,115.26,115.155,115.2,2458799998.0
2009-02-02 18:55:00,115.2,115.225,115.045,115.075,3095599984.0
2009-02-02 19:00:00,115.075,115.23,115.065,115.15,1680800000.0
2009-02-02 19:05:00,115.15,115.24,115.095,115.22,1525799999.0
2009-02-02 19:10:00,115.22,115.22,115.155,115.19,1362399995.0
2009-02-02 19:15:00,115.19,115.27,115.18,115.25,1299600002.0
2009-02-02 19:20:00,115.25,115.27,115.165,115.255,2331799992.0
2009-02-02 19:25:00,115.255,115.405,115.255,115.4,2909799999.0
2009-02-02 19:30:00,115.4,115.76,115.4,115.67,3601599977.0
2009-02-02 19:35:00,115.67,115.975,115.64,115.96,2902299992.0
2009-02-02 19:40:00,115.975,115.99,115.795,115.865,3189600008.0
2009-02-02 19:45:00,115.875,115.935,115.81,115.815,2907600006.0
2009-02-02 19:50:00,115.815,115.815,115.64,115.65,2329000009.0
2009-02-02 19:55:00,115.65,115.79,115.565,115.575,986599999.0
2009-02-02 20:00:00,115.575,115.78,115.545,115.74,1861400001.0
2009-02-02 20:05:00,115.735,115.735,115.54,115.565,1701399996.0
2009-02-02 20:10:00,115.56,115.56,115.47,115.515,2003599993.0
2009-02-02 20:15:00,115.515,115.515,115.38,115.42,2211999995.0
2009-02-02 20:20:00,115.415,115.455,115.285,115.295,2366999999.0
2009-02-02 20:25:00,115.295,115.35,115.23,115.31,2666599993.0
2009-02-02 20:30:00,115.31,115.355,115.265,115.325,2221999994.0
2009-02-02 20:35:00,115.325,115.385,115.26,115.375,2014599997.0
2009-02-02 20:40:00,115.38,115.415,115.29,115.325,1699200001.0
2009-02-02 20:45:00,115.325,115.385,115.28,115.34,2494399998.0
2009-02-02 20:50:00,115.34,115.35,115.12,115.13,2439199999.0
2009-02-02 20:55:00,115.13,115.15,115.025,115.095,2343399998.0
2009-02-02 21:00:00,115.095,115.155,114.97,114.98,1574600000.0
2009-02-02 21:05:00,114.98,115.145,114.98,115.065,2619800005.0
2009-02-02 21:10:00,115.065,115.18,115.04,115.175,3301199984.0
2009-02-02 21:15:00,115.185,115.185,115.12,115.12,1805799987.0
2009-02-02 21:20:00,115.12,115.12,114.94,115.0,1257199999.0
2009-02-02 21:25:00,115.0,115.0,114.85,114.975,1737799997.0
2009-02-02 21:30:00,114.975,115.035,114.91,114.97,2089999998.0
2009-02-02 21:35:00,114.975,114.985,114.86,114.92,2108800003.0
2009-02-02 21:40:00,114.92,115.06,114.875,115.06,1649999996.0
2009-02-02 21:45:00,115.05,115.065,114.9,114.945,2227799993.0
2009-02-02 21:50:00,114.94,115.09,114.915,115.04,1194999998.0
2009-02-02 21:55:00,115.04,115.075,114.925,114.925,1989200000.0
2009-02-02 22:00:00,114.935,115.03,114.875,115.03,2745199996.0
2009-02-02 22:05:00,115.04,115.105,114.96,115.035,2829799996.0
2009-02-02 22:10:00,115.05,115.185,115.045,115.145,1922800000.0
2009-02-02 22:15:00,115.145,115.175,115.08,115.155,2114000003.0
2009-02-02 22:20:00,115.155,115.165,115.03,115.05,1904400004.0
2009-02-02 22:25:00,115.055,115.11,115.045,115.11,2580799991.0
2009-02-02 22:30:00,115.11,115.265,115.11,115.235,1798800000.0
2009-02-02 22:35:00,115.25,115.35,115.2,115.205,2650999997.0
2009-02-02 22:40:00,115.205,115.335,115.2,115.24,2776600001.0
2009-02-02 22:45:00,115.25,115.265,115.085,115.1,1782600003.0
2009-02-02 22:50:00,115.1,115.16,115.085,115.1,1217100001.0
2009-02-02 22:55:00,115.1,115.15,115.055,115.06,753399999.0
2009-02-02 23:00:00,115.06,115.15,115.05,115.095,1554000003.0
2009-02-02 23:05:00,115.09,115.115,115.005,115.055,1629000001.0
2009-02-02 23:10:00,115.06,115.07,114.97,114.98,1515600002.0
2009-02-02 23:15:00,114.98,115.04,114.975,114.985,1922799991.0
2009-02-02 23:20:00,114.985,115.025,114.975,114.985,1084000000.0
2009-02-02 23:25:00,114.985,115.005,114.925,114.93,861000001.0
2009-02-02 23:30:00,114.93,114.97,114.925,114.95,776200000.0
2009-02-02 23:35:00,114.95,114.98,114.9,114.93,559599999.0
2009-02-02 23:40:00,114.92,114.94,114.905,114.92,511999998.0
2009-02-02 23:45:00,114.915,115.015,114.905,115.0,1059800000.0
2009-02-02 23:50:00,115.0,115.0,114.935,114.95,925400000.0
2009-02-02 23:55:00,114.95,114.965,114.835,114.865,1168999997.0
2009-02-03 00:00:00,114.87,114.875,114.585,114.605,1110599999.0
2009-02-03 00:05:00,114.6,114.605,114.415,114.475,1777599993.0
2009-02-03 00:10:00,114.495,114.62,114.47,114.62,679200000.0
2009-02-03 00:15:00,114.62,114.7,114.62,114.66,673400000.0
2009-02-03 00:20:00,114.655,114.715,114.65,114.67,595800001.0
2009-02-03 00:25:00,114.67,114.765,114.67,114.7,591400000.0
2009-02-03 00:30:00,114.7,114.7,114.51,114.67,186900000.0
2009-02-03 00:35:00,114.67,114.67,114.455,114.5,679100000.0
2009-02-03 00:40:00,114.505,114.54,114.4,114.435,841200003.0
2009-02-03 00:45:00,114.43,114.48,114.415,114.47,578599999.0
2009-02-03 00:50:00,114.465,114.55,114.465,114.5,258200000.0
2009-02-03 00:55:00,114.5,114.55,114.46,114.525,304000000.0
2009-02-03 01:00:00,114.525,114.65,114.52,114.56,918100004.0
2009-02-03 01:05:00,114.56,114.605,114.56,114.605,770000002.0
2009-02-03 01:10:00,114.605,114.605,114.575,114.575,1375599996.0
2009-02-03 01:15:00,114.575,114.615,114.555,114.575,638999998.0
2009-02-03 01:20:00,114.575,114.575,114.405,114.41,1727599985.0
2009-02-03 01:25:00,114.41,114.515,114.41,114.49,1284599989.0
2009-02-03 01:30:00,114.49,114.63,114.435,114.61,1898199989.0
2009-02-03 01:35:00,114.61,114.74,114.61,114.73,936199995.0
2009-02-03 01:40:00,114.73,114.73,114.645,114.655,918199997.0
2009-02-03 01:45:00,114.655,114.66,114.5,114.55,1682199992.0
2009-02-03 01:50:00,114.555,114.575,114.465,114.48,783199999.0
2009-02-03 01:55:00,114.48,114.54,114.47,114.485,770400000.0
2009-02-03 02:00:00,114.485,114.62,114.455,114.61,932200001.0
2009-02-03 02:05:00,114.62,114.705,114.54,114.65,2300999996.0
2009-02-03 02:10:00,114.65,114.715,114.625,114.645,1191000003.0
2009-02-03 02:15:00,114.645,114.675,114.645,114.675,743199999.0
2009-02-03 02:20:00,114.675,114.81,114.67,114.73,1077000001.0
2009-02-03 02:25:00,114.735,114.8,114.725,114.775,904200003.0
2009-02-03 02:30:00,114.785,114.8,114.73,114.795,1459400002.0
2009-02-03 02:35:00,114.795,114.845,114.745,114.785,1331600002.0
2009-02-03 02:40:00,114.785,114.825,114.715,114.73,1725000002.0
2009-02-03 02:45:00,114.73,114.775,114.69,114.7,1666799996.0
2009-02-03 02:50:00,114.7,114.82,114.7,114.82,1411799999.0
2009-02-03 02:55:00,114.805,114.825,114.73,114.76,1873600003.0
2009-02-03 03:00:00,114.755,114.79,114.695,114.78,1808599996.0
2009-02-03 03:05:00,114.78,114.83,114.755,114.795,1013400002.0
2009-02-03 03:10:00,114.79,115.245,114.79,115.22,1813400001.0
2009-02-03 03:15:00,115.22,115.22,115.12,115.155,1719800000.0
2009-02-03 03:20:00,115.16,115.305,115.15,115.205,1351800001.0
2009-02-03 03:25:00,115.205,115.27,115.185,115.185,730400000.0
2009-02-03 03:30:00,115.185,115.255,114.915,114.95,1830599997.0
2009-02-03 03:35:00,114.955,115.02,114.9,114.94,2642800001.0
2009-02-03 03:40:00,114.945,114.97,114.905,114.96,1102600002.0
2009-02-03 03:45:00,114.975,115.0,114.79,114.815,2099100000.0
2009-02-03 03:50:00,114.79,114.8,114.65,114.69,3615399998.0
2009-02-03 03:55:00,114.705,114.775,114.685,114.735,1746599991.0
2009-02-03 04:00:00,114.735,114.75,114.715,114.75,1496400004.0
2009-02-03 04:05:00,114.75,114.79,114.685,114.705,2230200001.0
2009-02-03 04:10:00,114.71,115.25,114.705,115.155,2841799999.0
2009-02-03 04:15:00,115.15,115.63,115.115,115.625,2678600004.0
2009-02-03 04:20:00,115.63,115.63,115.445,115.535,1793000000.0
2009-02-03 04:25:00,115.535,115.71,115.53,115.7,1819799999.0
2009-02-03 04:30:00,115.7,115.75,115.395,115.42,1066200001.0
2009-02-03 04:35:00,115.42,115.445,115.345,115.375,2494600000.0
2009-02-03 04:40:00,115.375,115.56,115.375,115.54,1770000003.0
2009-02-03 04:45:00,115.54,115.595,115.44,115.49,1627000000.0
2009-02-03 04:50:00,115.49,115.49,115.39,115.39,555400001.0
2009-02-03 04:55:00,115.4,115.4,115.28,115.345,1559400000.0
2009-02-03 05:00:00,115.35,115.36,115.3,115.355,1147200000.0
2009-02-03 05:05:00,115.36,115.51,115.36,115.47,908000000.0
2009-02-03 05:10:00,115.47,115.48,115.3,115.34,1154400000.0
2009-02-03 05:15:00,115.345,115.425,115.305,115.415,952000002.0
2009-02-03 05:20:00,115.415,115.415,115.325,115.34,535400000.0
2009-02-03 05:25:00,115.34,115.43,115.325,115.37,1329599996.0
2009-02-03 05:30:00,115.37,115.82,115.37,115.715,1445799999.0
2009-02-03 05:35:00,115.715,115.87,115.64,115.8,2315800003.0
2009-02-03 05:40:00,115.8,115.86,115.73,115.815,2407800002.0
2009-02-03 05:45:00,115.82,115.83,115.635,115.72,3056999990.0
2009-02-03 05:50:00,115.72,115.885,115.72,115.77,2708199990.0
2009-02-03 05:55:00,115.76,116.07,115.76,115.92,3051699995.0
2009-02-03 06:00:00,115.915,115.92,115.6,115.695,3088600001.0
2009-02-03 06:05:00,115.7,115.84,115.69,115.755,2701399997.0
2009-02-03 06:10:00,115.75,115.755,115.265,115.265,2992999996.0
2009-02-03 06:15:00,115.28,115.475,115.28,115.43,2221599998.0
2009-02-03 06:20:00,115.42,115.48,115.42,115.465,1337200003.0
2009-02-03 06:25:00,115.475,115.505,115.42,115.49,1906399997.0
2009-02-03 06:30:00,115.49,115.62,115.49,115.62,1271399999.0
2009-02-03 06:35:00,115.605,115.605,115.53,115.54,1077400000.0
2009-02-03 06:40:00,115.535,115.55,115.465,115.5,875200000.0
2009-02-03 06:45:00,115.5,115.57,115.445,115.45,1623399990.0
2009-02-03 06:50:00,115.45,115.48,115.35,115.375,900400001.0
2009-02-03 06:55:00,115.35,115.39,115.265,115.38,2536399978.0
2009-02-03 07:00:00,115.385,115.415,115.335,115.385,1771199972.0
2009-02-03 07:05:00,115.38,115.39,115.325,115.35,1551799985.0
2009-02-03 07:10:00,115.36,115.515,115.35,115.475,1787599981.0
2009-02-03 07:15:00,115.475,115.655,115.46,115.555,3563999969.0
2009-02-03 07:20:00,115.565,115.575,115.415,115.465,2576999973.0
2009-02-03 07:25:00,115.465,115.47,115.0,115.105,3428999987.0
2009-02-03 07:30:00,115.115,115.15,114.86,114.91,1861600003.0
2009-02-03 07:35:00,114.915,115.01,114.905,114.965,2180399998.0
2009-02-03 07:40:00,114.965,115.085,114.905,115.045,2953199986.0
2009-02-03 07:45:00,115.045,115.065,114.915,114.935,2501999986.0
2009-02-03 07:50:00,114.935,114.94,114.725,114.75,3268599983.0
2009-02-03 07:55:00,114.735,114.93,114.715,114.92,2526399990.0
2009-02-03 08:00:00,114.93,115.005,114.88,114.99,2535799991.0
2009-02-03 08:05:00,114.99,115.075,114.965,115.04,2397199978.0
2009-02-03 08:10:00,115.04,115.04,114.925,114.945,2751399982.0
2009-02-03 08:15:00,114.945,115.005,114.885,114.975,2564899990.0
2009-02-03 08:20:00,114.975,115.08,114.975,115.03,2863999983.0
2009-02-03 08:25:00,115.03,115.055,114.98,115.03,1967399991.0
2009-02-03 08:30:00,115.03,115.03,114.87,114.9,2152399988.0
2009-02-03 08:35:00,114.91,114.945,114.84,114.845,1026399997.0
2009-02-03 08:40:00,114.845,115.01,114.845,114.965,2193899995.0
2009-02-03 08:45:00,114.965,114.985,114.91,114.91,1646599996.0
2009-02-03 08:50:00,114.91,114.91,114.755,114.8,1296400001.0
2009-02-03 08:55:00,114.8,114.885,114.8,114.81,1509199999.0
2009-02-03 09:00:00,114.81,114.85,114.73,114.745,1964500001.0
2009-02-03 09:05:00,114.745,114.875,114.73,114.86,1535599999.0
2009-02-03 09:10:00,114.86,115.0,114.85,114.975,1944400003.0
2009-02-03 09:15:00,114.98,115.1,114.945,115.0,2780800000.0
2009-02-03 09:20:00,115.0,115.23,114.94,115.2,2932399997.0
2009-02-03 09:25:00,115.2,115.285,115.195,115.23,2025000000.0
2009-02-03 09:30:00,115.22,115.23,115.135,115.17,1416400001.0
2009-02-03 09:35:00,115.17,115.17,114.9,114.93,1758000000.0
2009-02-03 09:40:00,114.945,115.15,114.945,115.135,1744100000.0
2009-02-03 09:45:00,115.135,115.325,115.135,115.315,2064600000.0
2009-02-03 09:50:00,115.315,115.5,115.305,115.465,1819800000.0
2009-02-03 09:55:00,115.45,115.565,115.405,115.455,1684800000.0
2009-02-03 10:00:00,115.46,115.46,115.185,115.185,2479200000.0
2009-02-03 10:05:00,115.19,115.255,115.14,115.19,1738200002.0
2009-02-03 10:10:00,115.19,115.36,115.14,115.145,2203199998.0
2009-02-03 10:15:00,115.15,115.25,115.04,115.125,2291800003.0
2009-02-03 10:20:00,115.125,115.165,114.86,115.035,2238400001.0
2009-02-03 10:25:00,115.03,115.04,114.885,114.955,2327400003.0
2009-02-03 10:30:00,114.955,115.045,114.925,115.03,2567599996.0
2009-02-03 10:35:00,115.035,115.165,115.035,115.145,2674000000.0
2009-02-03 10:40:00,115.15,115.26,115.105,115.155,3030999995.0
2009-02-03 10:45:00,115.155,115.205,115.015,115.075,3226600005.0
2009-02-03 10:50:00,115.075,115.1,114.955,114.965,2598400000.0
2009-02-03 10:55:00,114.965,115.02,114.94,114.985,3261399991.0
2009-02-03 11:00:00,114.985,115.015,114.95,114.995,2210399998.0
2009-02-03 11:05:00,114.995,115.035,114.935,114.935,2261599997.0
2009-02-03 11:10:00,114.935,114.935,114.815,114.85,2860200000.0
2009-02-03 11:15:00,114.86,114.89,114.7,114.775,3575599998.0
2009-02-03 11:20:00,114.77,114.845,114.66,114.66,3043199989.0
2009-02-03 11:25:00,114.66,114.68,114.545,114.59,3602599991.0
2009-02-03 11:30:00,114.585,114.645,114.49,114.545,3301799997.0
2009-02-03 11:35:00,114.545,114.565,114.5,114.55,3482599983.0
2009-02-03 11:40:00,114.55,114.68,114.55,114.65,2390999997.0
2009-02-03 11:45:00,114.65,114.77,114.65,114.755,2025600000.0
2009-02-03 11:50:00,114.76,114.805,114.695,114.785,3219999998.0
2009-02-03 11:55:00,114.79,114.935,114.775,114.87,2421999997.0
2009-02-03 12:00:00,114.87,114.87,114.67,114.685,3239999996.0
2009-02-03 12:05:00,114.685,114.735,114.645,114.715,2081800002.0
2009-02-03 12:10:00,114.715,114.76,114.655,114.7,2190200002.0
2009-02-03 12:15:00,114.69,114.915,114.69,114.845,3295599989.0
2009-02-03 12:20:00,114.845,114.92,114.815,114.815,2770199994.0
2009-02-03 12:25:00,114.815,114.925,114.765,114.86,2993399981.0
2009-02-03 12:30:00,114.86,114.915,114.835,114.91,2411799998.0
2009-02-03 12:35:00,114.91,114.925,114.765,114.835,2244199995.0
2009-02-03 12:40:00,114.845,114.9,114.83,114.855,2664399992.0
2009-02-03 12:45:00,114.855,114.865,114.705,114.735,2000199998.0
2009-02-03 12:50:00,114.735,114.775,114.61,114.71,2187200000.0
2009-02-03 12:55:00,114.705,114.785,114.67,114.785,1681199997.0
2009-02-03 13:00:00,114.785,114.81,114.735,114.745,1356199999.0
2009-02-03 13:05:00,114.745,114.81,114.745,114.745,1499999999.0
2009-02-03 13:10:00,114.745,114.885,114.725,114.87,3625599997.0
2009-02-03 13:15:00,114.875,115.015,114.875,115.005,3534499987.0
2009-02-03 13:20:00,115.005,115.185,115.005,115.09,4478099976.0
2009-02-03 13:25:00,115.09,115.22,115.075,115.08,3653099995.0
2009-02-03 13:30:00,115.09,115.13,114.95,114.985,3577999987.0
2009-02-03 13:35:00,114.98,115.125,114.98,115.08,2922199986.0
2009-02-03 13:40:00,115.08,115.115,115.0,115.0,2465599989.0
2009-02-03 13:45:00,115.0,115.0,114.885,114.935,2415800000.0
2009-02-03 13:50:00,114.935,115.07,114.935,115.07,1527800000.0
2009-02-03 13:55:00,115.07,115.18,115.03,115.145,2575999998.0
2009-02-03 14:00:00,115.155,115.175,115.06,115.095,2488400001.0
2009-02-03 14:05:00,115.095,115.14,115.025,115.03,1765999997.0
2009-02-03 14:10:00,115.025,115.16,115.025,115.065,2543399993.0
2009-02-03 14:15:00,115.065,115.26,115.065,115.205,2361600005.0
2009-02-03 14:20:00,115.205,115.295,115.13,115.215,2169900000.0
2009-02-03 14:25:00,115.215,115.27,115.16,115.265,2988799988.0
2009-02-03 14:30:00,115.265,115.46,115.26,115.38,3975399979.0
2009-02-03 14:35:00,115.38,115.44,115.34,115.35,2615600000.0
2009-02-03 14:40:00,115.345,115.35,115.225,115.23,2573399996.0
2009-02-03 14:45:00,115.235,115.33,115.15,115.17,2625799991.0
2009-02-03 14:50:00,115.17,115.18,115.13,115.15,1934999994.0
2009-02-03 14:55:00,115.145,115.19,115.06,115.12,2637299999.0
2009-02-03 15:00:00,115.12,115.16,115.05,115.065,2629000000.0
2009-02-03 15:05:00,115.065,115.115,115.005,115.095,3015599995.0
2009-02-03 15:10:00,115.095,115.125,115.025,115.04,3777399972.0
2009-02-03 15:15:00,115.03,115.035,114.98,115.01,3276799978.0
2009-02-03 15:20:00,115.01,115.12,114.995,115.07,2797399995.0
2009-02-03 15:25:00,115.075,115.08,114.92,115.01,3311599995.0
2009-02-03 15:30:00,115.02,115.125,114.945,115.085,3629199995.0
2009-02-03 15:35:00,115.085,115.165,115.085,115.095,2587199999.0
2009-02-03 15:40:00,115.095,115.17,115.005,115.135,3562799991.0
2009-02-03 15:45:00,115.14,115.34,115.12,115.325,4653799990.0
2009-02-03 15:50:00,115.33,115.4,115.195,115.26,4059799988.0
2009-02-03 15:55:00,115.265,115.315,115.215,115.22,4030799994.0
2009-02-03 16:00:00,115.235,115.36,115.2,115.2,3304199988.0
2009-02-03 16:05:00,115.2,115.295,115.165,115.175,3432599994.0
2009-02-03 16:10:00,115.175,115.44,115.145,115.435,3861799997.0
2009-02-03 16:15:00,115.435,115.71,115.365,115.485,3992799992.0
2009-02-03 16:20:00,115.48,115.52,115.34,115.37,3577399992.0
2009-02-03 16:25:00,115.365,115.585,115.32,115.485,4197399993.0
2009-02-03 16:30:00,115.5,115.61,115.195,115.23,4356199994.0
2009-02-03 16:35:00,115.23,115.355,115.195,115.225,3573299996.0
2009-02-03 16:40:00,115.22,115.22,115.03,115.165,3859999991.0
2009-02-03 16:45:00,115.155,115.165,114.965,115.015,3496199996.0
2009-02-03 16:50:00,115.015,115.065,114.855,114.99,3496799995.0
2009-02-03 16:55:00,114.995,115.11,114.945,115.075,3205600001.0
2009-02-03 17:00:00,115.075,115.415,115.075,115.12,3547999995.0
2009-02-03 17:05:00,115.125,115.555,115.125,115.485,3662399998.0
2009-02-03 17:10:00,115.48,115.6,115.435,115.54,3624999997.0
2009-02-03 17:15:00,115.535,115.565,115.285,115.335,3028199999.0
2009-02-03 17:20:00,115.325,115.345,115.03,115.04,2726900000.0
2009-02-03 17:25:00,115.03,115.215,115.0,115.16,3024800003.0
2009-02-03 17:30:00,115.16,115.27,115.12,115.25,3098000001.0
2009-02-03 17:35:00,115.255,115.44,115.205,115.205,2716400001.0
2009-02-03 17:40:00,115.205,115.43,115.175,115.43,3857999986.0
2009-02-03 17:45:00,115.44,115.565,115.375,115.515,5179799982.0
2009-02-03 17:50:00,115.515,115.58,115.42,115.42,5019399977.0
2009-02-03 17:55:00,115.42,115.58,115.35,115.56,4414999985.0
2009-02-03 18:00:00,115.56,115.78,115.555,115.76,4601600006.0
2009-02-03 18:05:00,115.76,115.915,115.71,115.74,3511200000.0
2009-02-03 18:10:00,115.74,115.965,115.74,115.93,3717999995.0
2009-02-03 18:15:00,115.93,116.17,115.93,116.075,3720600002.0
2009-02-03 18:20:00,116.075,116.41,116.03,116.34,4347700000.0
2009-02-03 18:25:00,116.34,116.355,116.245,116.325,3628899992.0
2009-02-03 18:30:00,116.33,116.33,116.205,116.26,3386599996.0
2009-02-03 18:35:00,116.255,116.27,115.995,116.04,2947799997.0
2009-02-03 18:40:00,116.05,116.055,115.825,116.0,3305799995.0
2009-02-03 18:45:00,116.005,116.12,115.95,116.1,3891399989.0
2009-02-03 18:50:00,116.1,116.1,115.94,115.98,3534399998.0
2009-02-03 18:55:00,115.97,115.995,115.875,115.905,2580800000.0
2009-02-03 19:00:00,115.905,116.02,115.855,115.985,2672899999.0
2009-02-03 19:05:00,115.99,116.02,115.745,115.765,2917799998.0
2009-02-03 19:10:00,115.77,115.825,115.64,115.745,3202299998.0
2009-02-03 19:15:00,115.745,115.87,115.66,115.705,2989599999.0
2009-02-03 19:20:00,115.705,115.83,115.67,115.76,2840399997.0
2009-02-03 19:25:00,115.76,115.795,115.685,115.69,2297799998.0
2009-02-03 19:30:00,115.69,115.885,115.68,115.8,1607799999.0
2009-02-03 19:35:00,115.8,115.85,115.535,115.59,2489000003.0
2009-02-03 19:40:00,115.6,115.725,115.53,115.665,2693200000.0
2009-02-03 19:45:00,115.665,115.725,115.59,115.6,2841399995.0
2009-02-03 19:50:00,115.6,115.68,115.575,115.59,2749399999.0
2009-02-03 19:55:00,115.595,115.595,115.39,115.395,2824000001.0
2009-02-03 20:00:00,115.385,115.52,115.345,115.345,2779000000.0
2009-02-03 20:05:00,115.345,115.47,115.3,115.445,2752199998.0
2009-02-03 20:10:00,115.44,115.545,115.41,115.52,2285299997.0
2009-02-03 20:15:00,115.52,115.75,115.52,115.645,3450799985.0
2009-02-03 20:20:00,115.65,115.67,115.54,115.605,2589999999.0
2009-02-03 20:25:00,115.62,115.7,115.535,115.54,2171399999.0
2009-02-03 20:30:00,115.54,115.655,115.485,115.56,2621200002.0
2009-02-03 20:35:00,115.56,115.645,115.54,115.59,3043999995.0
2009-02-03 20:40:00,115.59,115.67,115.58,115.625,1961999998.0
2009-02-03 20:45:00,115.625,115.725,115.575,115.6,2302200000.0
2009-02-03 20:50:00,115.605,115.625,115.415,115.47,2695399998.0
2009-02-03 20:55:00,115.47,115.58,115.455,115.52,3793999987.0
2009-02-03 21:00:00,115.52,115.62,115.44,115.44,3220999983.0
2009-02-03 21:05:00,115.44,115.795,115.44,115.795,3214599994.0
2009-02-03 21:10:00,115.795,116.06,115.795,115.945,3633199978.0
2009-02-03 21:15:00,115.945,116.13,115.945,116.045,3640399997.0
2009-02-03 21:20:00,116.045,116.07,115.89,115.905,3152199997.0
2009-02-03 21:25:00,115.9,116.065,115.9,115.92,2924600001.0
2009-02-03 21:30:00,115.92,116.0,115.865,115.975,2184599998.0
2009-02-03 21:35:00,115.99,116.185,115.99,116.15,3315599982.0
2009-02-03 21:40:00,116.145,116.26,116.065,116.075,3630799996.0
2009-02-03 21:45:00,116.075,116.155,115.945,116.06,3078800001.0
2009-02-03 21:50:00,116.075,116.13,115.975,116.01,2925200000.0
2009-02-03 21:55:00,116.02,116.125,115.99,116.065,3400999997.0
2009-02-03 22:00:00,116.065,116.175,116.045,116.085,3152200001.0
2009-02-03 22:05:00,116.095,116.275,116.09,116.265,2793600001.0
2009-02-03 22:10:00,116.265,116.335,116.24,116.305,3023199997.0
2009-02-03 22:15:00,116.305,116.325,116.23,116.255,1917099999.0
2009-02-03 22:20:00,116.255,116.36,116.2,116.36,2975399996.0
2009-02-03 22:25:00,116.355,116.43,116.275,116.285,3691599996.0
2009-02-03 22:30:00,116.29,116.56,116.29,116.42,3475599986.0
2009-02-03 22:35:00,116.41,116.575,116.315,116.565,2049399999.0
2009-02-03 22:40:00,116.565,116.58,116.41,116.41,2016600001.0
2009-02-03 22:45:00,116.42,116.495,116.395,116.415,2908200007.0
2009-02-03 22:50:00,116.415,116.445,116.395,116.395,2222799999.0
2009-02-03 22:55:00,116.395,116.405,116.32,116.335,1489600004.0
2009-02-03 23:00:00,116.335,116.345,116.325,116.325,948599981.0
2009-02-03 23:05:00,116.325,116.355,116.325,116.335,875999976.0
2009-02-03 23:10:00,116.345,116.39,116.34,116.355,1071399994.0
2009-02-03 23:15:00,116.355,116.505,116.325,116.505,1559999998.0
2009-02-03 23:20:00,116.495,116.685,116.48,116.61,2629199987.0
2009-02-03 23:25:00,116.61,116.625,116.545,116.58,2313600000.0
2009-02-03 23:30:00,116.58,116.6,116.49,116.555,1854199999.0
2009-02-03 23:35:00,116.555,116.585,116.525,116.53,1044800000.0
2009-02-03 23:40:00,116.525,116.56,116.475,116.475,1660399994.0
2009-02-03 23:45:00,116.475,116.475,116.39,116.445,929800000.0
2009-02-03 23:50:00,116.445,116.57,116.445,116.555,2542999999.0
2009-02-03 23:55:00,116.555,116.635,116.505,116.615,1571999996.0
2009-02-04 00:00:00,116.62,116.67,116.595,116.66,883199996.0
2009-02-04 00:05:00,116.66,116.685,116.645,116.645,785399997.0
2009-02-04 00:10:00,116.63,116.65,116.595,116.635,872800000.0
2009-02-04 00:15:00,116.635,116.665,116.62,116.65,550000000.0
2009-02-04 00:20:00,116.66,116.71,116.635,116.68,1123200000.0
2009-02-04 00:25:00,116.68,116.68,116.585,116.605,935000000.0
2009-02-04 00:30:00,116.605,116.635,116.57,116.585,1774399992.0
2009-02-04 00:35:00,116.58,116.6,116.51,116.525,1271599990.0
2009-02-04 00:40:00,116.525,116.525,116.17,116.215,3991599978.0
2009-02-04 00:45:00,116.215,116.34,116.14,116.32,1979999994.0
2009-02-04 00:50:00,116.32,116.36,116.29,116.36,1264799983.0
2009-02-04 00:55:00,116.365,116.38,116.29,116.33,1319599992.0
2009-02-04 01:00:00,116.345,116.405,116.29,116.37,909399999.0
2009-02-04 01:05:00,116.38,116.43,116.37,116.4,1263399989.0
2009-02-04 01:10:00,116.4,116.4,116.335,116.35,906999996.0
2009-02-04 01:15:00,116.35,116.42,116.34,116.38,1277399997.0
2009-02-04 01:20:00,116.38,116.43,116.31,116.42,2551399989.0
2009-02-04 01:25:00,116.25,116.515,116.23,116.515,3950999993.0
2009-02-04 01:30:00,116.51,116.51,116.435,116.445,1285199986.0
2009-02-04 01:35:00,116.45,116.48,116.4,116.445,2375999993.0
2009-02-04 01:40:00,116.445,116.45,116.325,116.415,1879400000.0
2009-02-04 01:45:00,116.415,116.415,116.32,116.34,1646199985.0
2009-02-04 01:50:00,116.34,116.41,116.335,116.38,2589199987.0
2009-02-04 01:55:00,116.38,116.38,116.265,116.3,659000000.0
2009-02-04 02:00:00,116.29,116.325,116.265,116.29,1314599999.0
2009-02-04 02:05:00,116.29,116.29,116.12,116.23,1557199999.0
2009-02-04 02:10:00,116.23,116.26,116.15,116.15,1314999999.0
2009-02-04 02:15:00,116.15,116.18,116.105,116.18,2346999995.0
2009-02-04 02:20:00,116.175,116.33,116.17,116.26,1380600000.0
2009-02-04 02:25:00,116.26,116.275,116.205,116.26,901600000.0
2009-02-04 02:30:00,116.255,116.35,116.25,116.29,2068399992.0
2009-02-04 02:35:00,116.29,116.54,116.29,116.495,2527799991.0
2009-02-04 02:40:00,116.495,116.57,116.335,116.38,2049599998.0
2009-02-04 02:45:00,116.39,116.44,116.35,116.39,1863599988.0
2009-02-04 02:50:00,116.39,116.39,115.89,115.905,2461099997.0
2009-02-04 02:55:00,115.905,116.13,115.905,115.975,2809599996.0
2009-02-04 03:00:00,115.975,115.99,115.795,115.865,3059999994.0
2009-02-04 03:05:00,115.875,116.09,115.865,116.01,2407399998.0
2009-02-04 03:10:00,116.02,116.045,115.9,115.96,2069800001.0
2009-02-04 03:15:00,115.96,116.145,115.96,116.085,1621199997.0
2009-02-04 03:20:00,116.085,116.215,116.07,116.08,1679999998.0
2009-02-04 03:25:00,116.09,116.1,115.995,116.01,1399199999.0
2009-02-04 03:30:00,116.01,116.105,115.995,116.075,603800000.0
2009-02-04 03:35:00,116.08,116.195,116.065,116.165,1109400001.0
2009-02-04 03:40:00,116.16,116.16,116.095,116.155,908299999.0
2009-02-04 03:45:00,116.155,116.16,115.95,115.985,1169400000.0
2009-02-04 03:50:00,115.985,116.02,115.87,115.875,1942099988.0
2009-02-04 03:55:00,115.9,116.1,115.865,116.09,1500800002.0
2009-02-04 04:00:00,116.095,116.13,116.03,116.075,1467399993.0
2009-02-04 04:05:00,116.075,116.24,116.07,116.24,1438900002.0
2009-02-04 04:10:00,116.21,116.3,116.175,116.265,1933899995.0
2009-02-04 04:15:00,116.265,116.275,116.23,116.255,1809399985.0
2009-02-04 04:20:00,116.26,116.47,116.255,116.395,2398099992.0
2009-02-04 04:25:00,116.395,116.42,116.325,116.4,1535999992.0
2009-02-04 04:30:00,116.4,116.43,116.29,116.385,1892100001.0
2009-02-04 04:35:00,116.385,116.47,116.375,116.41,924999998.0
2009-02-04 04:40:00,116.41,116.45,116.3,116.39,2083699992.0
2009-02-04 04:45:00,116.415,116.49,116.375,116.47,666499995.0
2009-02-04 04:50:00,116.445,116.585,116.43,116.55,1721499996.0
2009-02-04 04:55:00,116.54,116.635,116.5,116.63,1622699989.0
2009-02-04 05:00:00,116.63,116.63,116.435,116.475,1766999985.0
2009-02-04 05:05:00,116.475,116.505,116.4,116.5,1606799989.0
2009-02-04 05:10:00,116.5,116.565,116.5,116.5,1517999990.0
2009-02-04 05:15:00,116.5,116.5,116.455,116.46,800799994.0
2009-02-04 05:20:00,116.455,116.47,116.295,116.295,1407399991.0
2009-02-04 05:25:00,116.3,116.405,116.27,116.355,1789999998.0
2009-02-04 05:30:00,116.355,116.405,116.345,116.365,684600002.0
2009-02-04 05:35:00,116.365,116.465,116.31,116.435,1905599990.0
2009-02-04 05:40:00,116.435,116.52,116.43,116.45,1749199996.0
2009-02-04 05:45:00,116.45,116.45,116.36,116.395,604799997.0
2009-02-04 05:50:00,116.39,116.485,116.375,116.485,453000000.0
2009-02-04 05:55:00,116.485,116.56,116.455,116.505,889199999.0
2009-02-04 06:00:00,116.505,116.535,116.505,116.52,409200000.0
2009-02-04 06:05:00,116.52,116.52,116.44,116.48,885000001.0
2009-02-04 06:10:00,116.48,116.505,116.47,116.505,711199999.0
2009-02-04 06:15:00,116.505,116.505,116.295,116.32,1582399994.0
2009-02-04 06:20:00,116.31,116.39,116.275,116.35,841400001.0
2009-02-04 06:25:00,116.35,116.375,116.34,116.365,961999999.0
2009-02-04 06:30:00,116.365,116.425,116.365,116.395,868200000.0
2009-02-04 06:35:00,116.385,116.485,116.385,116.48,1069000001.0
2009-02-04 06:40:00,116.475,116.48,116.385,116.39,2385199992.0
2009-02-04 06:45:00,116.39,116.47,116.39,116.44,490599999.0
2009-02-04 06:50:00,116.44,116.61,116.425,116.6,1208199998.0
2009-02-04 06:55:00,116.595,116.62,116.5,116.51,2530999985.0
2009-02-04 07:00:00,116.52,116.65,116.515,116.635,2289599989.0
2009-02-04 07:05:00,116.635,116.665,116.56,116.59,2015199996.0
2009-02-04 07:10:00,116.59,116.6,116.525,116.585,1463199996.0
2009-02-04 07:15:00,116.595,116.63,116.52,116.61,1832599992.0
2009-02-04 07:20:00,116.61,116.635,116.535,116.625,1704599995.0
2009-02-04 07:25:00,116.625,116.68,116.595,116.615,1421599994.0
2009-02-04 07:30:00,116.615,116.66,116.53,116.54,1040599999.0
2009-02-04 07:35:00,116.54,116.625,116.53,116.595,1636800000.0
2009-02-04 07:40:00,116.595,116.635,116.585,116.6,2137199987.0
2009-02-04 07:45:00,116.595,116.71,116.585,116.69,903799997.0
2009-02-04 07:50:00,116.68,116.895,116.68,116.825,1507100001.0
2009-02-04 07:55:00,116.81,116.88,116.735,116.735,2079200001.0
2009-02-04 08:00:00,116.73,116.86,116.72,116.84,2036599996.0
2009-02-04 08:05:00,116.85,116.85,116.75,116.76,1719799994.0
2009-02-04 08:10:00,116.76,116.78,116.7,116.725,1710000002.0
2009-02-04 08:15:00,116.725,116.745,116.68,116.73,1515599999.0
2009-02-04 08:20:00,116.72,116.855,116.72,116.855,2926999984.0
2009-02-04 08:25:00,116.86,116.87,116.765,116.81,2298000000.0
2009-02-04 08:30:00,116.81,116.98,116.81,116.95,1802599991.0
2009-02-04 08:35:00,116.95,117.02,116.89,116.95,3616599977.0
2009-02-04 08:40:00,116.95,116.97,116.875,116.885,1843799995.0
2009-02-04 08:45:00,116.885,116.9,116.815,116.845,1509700000.0
2009-02-04 08:50:00,116.84,116.84,116.575,116.575,2144399998.0
2009-02-04 08:55:00,116.57,116.65,116.5,116.585,2805399990.0
2009-02-04 09:00:00,116.595,116.64,116.445,116.475,2357999994.0
2009-02-04 09:05:00,116.465,116.48,116.145,116.155,2646399999.0
2009-02-04 09:10:00,116.145,116.48,116.11,116.465,3097300001.0
2009-02-04 09:15:00,116.465,116.51,116.24,116.245,3448999997.0
2009-02-04 09:20:00,116.245,116.365,116.065,116.105,2065199999.0
2009-02-04 09:25:00,116.08,116.09,115.72,115.99,3019200001.0
2009-02-04 09:30:00,115.99,116.01,115.46,115.62,3415399994.0
2009-02-04 09:35:00,115.625,115.785,115.54,115.715,3206999996.0
2009-02-04 09:40:00,115.715,115.72,115.205,115.305,3102400003.0
2009-02-04 09:45:00,115.305,115.59,115.295,115.585,2236000003.0
2009-02-04 09:50:00,115.585,115.62,115.46,115.5,1823800005.0
2009-02-04 09:55:00,115.5,115.535,115.325,115.385,2007399996.0
2009-02-04 10:00:00,115.385,115.635,115.36,115.605,3242000001.0
2009-02-04 10:05:00,115.605,115.845,115.595,115.705,2808199993.0
2009-02-04 10:10:00,115.705,115.72,115.515,115.56,1610199997.0
2009-02-04 10:15:00,115.56,115.59,115.46,115.575,2146999994.0
2009-02-04 10:20:00,115.575,115.705,115.575,115.685,2590599996.0
2009-02-04 10:25:00,115.685,115.83,115.655,115.81,2749000001.0
2009-02-04 10:30:00,115.81,115.82,115.605,115.675,2922000002.0
2009-02-04 10:35:00,115.675,115.725,115.61,115.62,2845799997.0
2009-02-04 10:40:00,115.62,115.625,115.535,115.56,2540200000.0
2009-02-04 10:45:00,115.57,115.64,115.525,115.625,3664999994.0
2009-02-04 10:50:00,115.625,115.685,115.535,115.61,3957799985.0
2009-02-04 10:55:00,115.595,115.625,115.455,115.465,2792200000.0
2009-02-04 11:00:00,115.465,115.56,115.42,115.56,3101999985.0
2009-02-04 11:05:00,115.57,115.575,115.46,115.495,3316599987.0
2009-02-04 11:10:00,115.495,115.5,115.355,115.405,3598799985.0
2009-02-04 11:15:00,115.42,115.42,115.26,115.32,3447999999.0
2009-02-04 11:20:00,115.315,115.335,115.2,115.25,2808700007.0
2009-02-04 11:25:00,115.25,115.32,115.225,115.26,3143599999.0
2009-02-04 11:30:00,115.26,115.295,115.195,115.195,2878799998.0
2009-02-04 11:35:00,115.2,115.28,115.16,115.28,3161399993.0
2009-02-04 11:40:00,115.28,115.355,115.26,115.295,3229999997.0
2009-02-04 11:45:00,115.3,115.43,115.29,115.43,2334799999.0
2009-02-04 11:50:00,115.445,115.495,115.4,115.485,2427399996.0
2009-02-04 11:55:00,115.485,115.53,115.385,115.405,2762199998.0
2009-02-04 12:00:00,115.405,115.45,115.375,115.39,2491399993.0
2009-02-04 12:05:00,115.4,115.4,115.285,115.345,2279100001.0
2009-02-04 12:10:00,115.345,115.48,115.32,115.345,2198200006.0
2009-02-04 12:15:00,115.345,115.385,115.275,115.35,2644899997.0
2009-02-04 12:20:00,115.355,115.51,115.32,115.5,3277099997.0
2009-02-04 12:25:00,115.5,115.57,115.47,115.51,1991999996.0
2009-02-04 12:30:00,115.51,115.515,115.375,115.43,1856800001.0
2009-02-04 12:35:00,115.43,115.43,115.38,115.385,1596600001.0
2009-02-04 12:40:00,115.395,115.485,115.38,115.4,2361599994.0
2009-02-04 12:45:00,115.4,115.4,115.1,115.125,2430399994.0
2009-02-04 12:50:00,115.125,115.155,114.935,114.98,3119499997.0
2009-02-04 12:55:00,114.97,115.24,114.97,115.055,3093399992.0
2009-02-04 13:00:00,115.06,115.085,114.8,114.83,2861599998.0
2009-02-04 13:05:00,114.845,114.915,114.76,114.76,2648600003.0
2009-02-04 13:10:00,114.765,114.79,114.465,114.605,2863800009.0
2009-02-04 13:15:00,114.61,114.695,114.585,114.68,2994399997.0
2009-02-04 13:20:00,114.695,114.76,114.665,114.69,2924799997.0
2009-02-04 13:25:00,114.69,114.78,114.61,114.61,3629000003.0
2009-02-04 13:30:00,114.61,114.61,114.43,114.505,3795700001.0
2009-02-04 13:35:00,114.515,114.52,114.385,114.48,4038599993.0
2009-02-04 13:40:00,114.48,114.535,114.46,114.515,2700499996.0
2009-02-04 13:45:00,114.51,114.595,114.395,114.585,3018800000.0
2009-02-04 13:50:00,114.585,114.65,114.49,114.585,3743800003.0
2009-02-04 13:55:00,114.57,114.765,114.53,114.735,3670599999.0
2009-02-04 14:00:00,114.73,114.735,114.51,114.54,3525399994.0
2009-02-04 14:05:00,114.54,114.56,114.47,114.475,3034800001.0
2009-02-04 14:10:00,114.485,114.635,114.48,114.615,2793400004.0
2009-02-04 14:15:00,114.615,114.67,114.59,114.605,2830200015.0
2009-02-04 14:20:00,114.61,114.62,114.53,114.585,2707000007.0
2009-02-04 14:25:00,114.595,114.595,114.355,114.4,4192599998.0
2009-02-04 14:30:00,114.4,114.41,114.215,114.305,3672199997.0
2009-02-04 14:35:00,114.305,114.375,114.275,114.315,2830600000.0
2009-02-04 14:40:00,114.315,114.345,114.23,114.245,2973000002.0
2009-02-04 14:45:00,114.25,114.505,114.24,114.47,3318000000.0
2009-02-04 14:50:00,114.475,114.495,114.24,114.24,4294199993.0
2009-02-04 14:55:00,114.24,114.305,114.21,114.26,3657599994.0
2009-02-04 15:00:00,114.26,114.38,114.24,114.28,3249799996.0
2009-02-04 15:05:00,114.285,114.395,114.265,114.33,2853600001.0
2009-02-04 15:10:00,114.335,114.355,114.24,114.245,2587000001.0
2009-02-04 15:15:00,114.255,114.475,114.22,114.465,3468899994.0
2009-02-04 15:20:00,114.465,114.75,114.39,114.675,4329000007.0
2009-02-04 15:25:00,114.675,114.735,114.66,114.735,3926299991.0
2009-02-04 15:30:00,114.73,114.98,114.67,114.97,3615599999.0
2009-02-04 15:35:00,114.975,115.005,114.755,114.77,4007200004.0
2009-02-04 15:40:00,114.765,114.83,114.735,114.75,3477000005.0
2009-02-04 15:45:00,114.75,114.815,114.745,114.75,3260000004.0
2009-02-04 15:50:00,114.75,114.975,114.69,114.84,4551000003.0
2009-02-04 15:55:00,114.84,115.045,114.835,114.845,4495399999.0
2009-02-04 16:00:00,114.845,114.99,114.755,114.78,4491300000.0
2009-02-04 16:05:00,114.78,114.935,114.735,114.83,3901400010.0
2009-02-04 16:10:00,114.83,114.93,114.765,114.835,4259800004.0
2009-02-04 16:15:00,114.835,114.91,114.715,114.715,4338400016.0
2009-02-04 16:20:00,114.72,114.84,114.675,114.75,3168300001.0
2009-02-04 16:25:00,114.755,114.87,114.735,114.775,3501499997.0
2009-02-04 16:30:00,114.78,114.9,114.695,114.7,3423200001.0
2009-02-04 16:35:00,114.695,114.715,114.6,114.685,3631599991.0
2009-02-04 16:40:00,114.685,114.785,114.635,114.705,3461600011.0
2009-02-04 16:45:00,114.705,114.82,114.695,114.715,4283400005.0
2009-02-04 16:50:00,114.725,114.91,114.69,114.895,4055799992.0
2009-02-04 16:55:00,114.9,115.0,114.84,114.865,4505799995.0
2009-02-04 17:00:00,114.88,115.37,114.865,115.225,3742399992.0
2009-02-04 17:05:00,115.225,115.42,115.225,115.41,4698000010.0
2009-02-04 17:10:00,115.405,115.695,115.38,115.625,3707600000.0
2009-02-04 17:15:00,115.63,115.81,115.595,115.595,3634800001.0
2009-02-04 17:20:00,115.595,115.69,115.525,115.525,3945700003.0
2009-02-04 17:25:00,115.525,115.615,115.47,115.575,4802499997.0
2009-02-04 17:30:00,115.58,115.775,115.51,115.735,5491200001.0
2009-02-04 17:35:00,115.735,115.81,115.615,115.65,4266999995.0
2009-02-04 17:40:00,115.645,115.68,115.525,115.6,4688000000.0
2009-02-04 17:45:00,115.6,115.715,115.54,115.54,3984400001.0
2009-02-04 17:50:00,115.525,115.635,115.505,115.52,4083199997.0
2009-02-04 17:55:00,115.52,115.605,115.45,115.545,4677200002.0
2009-02-04 18:00:00,115.545,115.595,115.41,115.465,4303599995.0
2009-02-04 18:05:00,115.465,115.515,115.175,115.195,2648800001.0
2009-02-04 18:10:00,115.195,115.295,115.02,115.21,3682399994.0
2009-02-04 18:15:00,115.21,115.275,115.04,115.25,3185999994.0
2009-02-04 18:20:00,115.24,115.275,115.145,115.275,2694400000.0
2009-02-04 18:25:00,115.285,115.36,115.17,115.26,3204800000.0
2009-02-04 18:30:00,115.26,115.37,115.2,115.33,2732799996.0
2009-02-04 18:35:00,115.33,115.355,115.17,115.215,4015599995.0
2009-02-04 18:40:00,115.215,115.29,115.135,115.225,4328600006.0
2009-02-04 18:45:00,115.23,115.255,115.065,115.195,3888800000.0
2009-02-04 18:50:00,115.195,115.355,115.195,115.245,2795699996.0
2009-02-04 18:55:00,115.245,115.345,115.095,115.095,2271199998.0
2009-02-04 19:00:00,115.095,115.285,115.095,115.24,3435200005.0
2009-02-04 19:05:00,115.255,115.28,115.145,115.145,1560200000.0
2009-02-04 19:10:00,115.145,115.24,115.115,115.21,2104800001.0
2009-02-04 19:15:00,115.205,115.325,115.205,115.225,3358399996.0
2009-02-04 19:20:00,115.225,115.27,115.0,115.01,3745199993.0
2009-02-04 19:25:00,115.01,115.295,115.01,115.21,3418199988.0
2009-02-04 19:30:00,115.205,115.32,115.155,115.305,2840199995.0
2009-02-04 19:35:00,115.305,115.375,115.27,115.355,2263999999.0
2009-02-04 19:40:00,115.355,115.445,115.355,115.395,1840800003.0
2009-02-04 19:45:00,115.395,115.395,115.28,115.31,3177999997.0
2009-02-04 19:50:00,115.31,115.345,115.22,115.27,2831199995.0
2009-02-04 19:55:00,115.27,115.285,115.185,115.245,2886799993.0
2009-02-04 20:00:00,115.245,115.25,115.16,115.175,2798000003.0
2009-02-04 20:05:00,115.175,115.235,115.085,115.165,2380599996.0
2009-02-04 20:10:00,115.17,115.19,115.085,115.19,2324799999.0
2009-02-04 20:15:00,115.19,115.225,115.16,115.175,2272400001.0
2009-02-04 20:20:00,115.175,115.28,115.175,115.24,2433599992.0
2009-02-04 20:25:00,115.24,115.395,115.235,115.385,2251999992.0
2009-02-04 20:30:00,115.39,115.485,115.36,115.415,3405999987.0
2009-02-04 20:35:00,115.41,115.44,115.23,115.275,4018200010.0
2009-02-04 20:40:00,115.275,115.275,115.14,115.195,2372000004.0
2009-02-04 20:45:00,115.195,115.22,115.125,115.15,3844000015.0
2009-02-04 20:50:00,115.15,115.195,115.005,115.065,3947200009.0
2009-02-04 20:55:00,115.06,115.145,114.985,115.115,3500600004.0
2009-02-04 21:00:00,115.12,115.195,115.06,115.12,4017200010.0
2009-02-04 21:05:00,115.12,115.125,114.935,114.945,3324800006.0
2009-02-04 21:10:00,114.94,115.1,114.91,115.05,3179000003.0
2009-02-04 21:15:00,115.05,115.155,115.045,115.055,3073799993.0
2009-02-04 21:20:00,115.055,115.105,114.82,114.88,3635799987.0
2009-02-04 21:25:00,114.88,115.035,114.835,114.92,3906999986.0
2009-02-04 21:30:00,114.895,114.905,114.775,114.82,3384399991.0
2009-02-04 21:35:00,114.815,115.13,114.815,115.09,4008199987.0
2009-02-04 21:40:00,115.095,115.165,115.025,115.095,4249799975.0
2009-02-04 21:45:00,115.105,115.165,115.02,115.07,3643999984.0
2009-02-04 21:50:00,115.075,115.115,115.0,115.08,3525200003.0
2009-02-04 21:55:00,115.065,115.225,114.925,115.135,3798799999.0
2009-02-04 22:00:00,115.135,115.155,115.0,115.07,2675799998.0
2009-02-04 22:05:00,115.07,115.2,115.065,115.14,3086399987.0
2009-02-04 22:10:00,115.145,115.17,114.955,114.97,2078599996.0
2009-02-04 22:15:00,114.97,115.08,114.97,115.06,1290399997.0
2009-02-04 22:20:00,115.06,115.065,114.935,115.005,1873199999.0
2009-02-04 22:25:00,115.005,115.075,114.985,115.02,2975599986.0
2009-02-04 22:30:00,115.02,115.09,114.98,115.0,2417199998.0
2009-02-04 22:35:00,115.01,115.105,114.975,114.975,3130600000.0
2009-02-04 22:40:00,114.975,115.0,114.93,114.965,1466200000.0
2009-02-04 22:45:00,114.97,115.005,114.855,114.86,1953600001.0
2009-02-04 22:50:00,114.855,114.96,114.84,114.95,1663199997.0
2009-02-04 22:55:00,114.95,114.965,114.885,114.9,591200000.0
2009-02-04 23:00:00,114.9,114.92,114.86,114.885,700700001.0
2009-02-04 23:05:00,114.885,114.955,114.875,114.905,852400000.0
2009-02-04 23:10:00,114.905,114.905,114.805,114.815,970199999.0
2009-02-04 23:15:00,114.825,114.85,114.7,114.755,1223199999.0
2009-02-04 23:20:00,114.745,114.79,114.74,114.775,856000000.0
2009-02-04 23:25:00,114.79,114.835,114.79,114.815,885199998.0
2009-02-04 23:30:00,114.815,114.855,114.815,114.85,760399995.0
2009-02-04 23:35:00,114.85,114.87,114.835,114.855,475800000.0
2009-02-04 23:40:00,114.855,114.885,114.835,114.865,504000000.0
2009-02-04 23:45:00,114.87,114.995,114.865,114.995,1007799992.0
2009-02-04 23:50:00,114.99,115.0,114.955,114.965,1565199988.0
2009-02-04 23:55:00,114.955,114.96,114.855,114.89,1423399992.0
2009-02-05 00:00:00,114.89,114.95,114.87,114.935,998399993.0
2009-02-05 00:05:00,114.935,114.96,114.905,114.95,383999998.0
2009-02-05 00:10:00,114.95,114.95,114.81,114.825,1825099998.0
2009-02-05 00:15:00,114.83,114.87,114.75,114.78,1922799999.0
2009-02-05 00:20:00,114.78,114.82,114.67,114.8,2372999992.0
2009-02-05 00:25:00,114.795,114.825,114.765,114.785,909599988.0
2009-02-05 00:30:00,114.8,114.815,114.725,114.755,2060199975.0
2009-02-05 00:35:00,114.755,114.825,114.755,114.805,619199997.0
2009-02-05 00:40:00,114.805,114.84,114.735,114.74,908799989.0
2009-02-05 00:45:00,114.745,114.76,114.67,114.675,1050999995.0
2009-02-05 00:50:00,114.675,115.0,114.495,114.5,1529199992.0
2009-02-05 00:55:00,114.51,114.65,114.505,114.625,2013599991.0
2009-02-05 01:00:00,114.63,114.635,114.6,114.63,975999989.0
2009-02-05 01:05:00,114.63,114.645,114.595,114.625,1191999992.0
2009-02-05 01:10:00,114.625,114.69,114.62,114.63,1048800000.0
2009-02-05 01:15:00,114.64,114.76,114.64,114.7,995999998.0
2009-02-05 01:20:00,114.7,114.77,114.7,114.73,874600000.0
2009-02-05 01:25:00,114.735,114.745,114.685,114.69,732800003.0
2009-02-05 01:30:00,114.69,114.91,114.67,114.89,1595199999.0
2009-02-05 01:35:00,114.885,114.89,114.8,114.81,1480799995.0
2009-02-05 01:40:00,114.81,114.86,114.81,114.83,1219199988.0
2009-02-05 01:45:00,114.825,114.97,114.825,114.955,1192199993.0
2009-02-05 01:50:00,114.95,115.045,114.93,114.94,2190999983.0
2009-02-05 01:55:00,114.94,114.995,114.92,114.98,1653199995.0
2009-02-05 02:00:00,114.985,114.985,114.95,114.955,954199992.0
2009-02-05 02:05:00,114.95,114.96,114.885,114.9,1457799985.0
2009-02-05 02:10:00,114.905,114.905,114.7,114.75,2059599994.0
2009-02-05 02:15:00,114.76,114.795,114.7,114.7,2282199980.0
2009-02-05 02:20:00,114.7,114.7,114.595,114.61,1970999995.0
2009-02-05 02:25:00,114.61,114.685,114.545,114.67,1773399997.0
2009-02-05 02:30:00,114.67,114.73,114.63,114.71,2035199999.0
2009-02-05 02:35:00,114.71,114.785,114.665,114.685,2417599995.0
2009-02-05 02:40:00,114.685,114.695,114.575,114.62,2720199967.0
2009-02-05 02:45:00,114.62,114.68,114.595,114.64,1412200001.0
2009-02-05 02:50:00,114.64,114.665,114.505,114.53,2156999995.0
2009-02-05 02:55:00,114.52,114.62,114.515,114.53,2495800001.0
2009-02-05 03:00:00,114.53,114.54,114.35,114.475,3125999985.0
2009-02-05 03:05:00,114.475,114.62,114.455,114.565,3157599990.0
2009-02-05 03:10:00,114.58,114.6,114.52,114.555,3238399974.0
2009-02-05 03:15:00,114.56,114.73,114.555,114.605,2431999983.0
2009-02-05 03:20:00,114.605,114.715,114.59,114.62,2014799980.0
2009-02-05 03:25:00,114.62,114.715,114.595,114.6,1178799995.0
2009-02-05 03:30:00,114.6,114.715,114.595,114.68,1217399996.0
2009-02-05 03:35:00,114.68,114.72,114.635,114.7,1804199993.0
2009-02-05 03:40:00,114.7,114.745,114.665,114.72,1337799989.0
2009-02-05 03:45:00,114.71,114.75,114.65,114.68,1662199990.0
2009-02-05 03:50:00,114.7,114.795,114.675,114.78,2470399991.0
2009-02-05 03:55:00,114.78,114.78,114.68,114.68,2424299996.0
2009-02-05 04:00:00,114.68,114.74,114.62,114.7,2753999995.0
2009-02-05 04:05:00,114.7,114.71,114.68,114.705,1758399990.0
2009-02-05 04:10:00,114.7,114.72,114.65,114.7,1769199992.0
2009-02-05 04:15:00,114.7,114.72,114.65,114.655,1422199996.0
2009-02-05 04:20:00,114.65,114.695,114.63,114.64,1678399986.0
2009-02-05 04:25:00,114.64,114.66,114.45,114.495,3332799959.0
2009-02-05 04:30:00,114.505,114.54,114.455,114.48,2767199983.0
2009-02-05 04:35:00,114.48,114.57,114.435,114.535,1985599994.0
2009-02-05 04:40:00,114.545,114.545,114.465,114.535,1270000002.0
2009-02-05 04:45:00,114.535,114.575,114.535,114.575,636800008.0
2009-02-05 04:50:00,114.565,114.605,114.545,114.56,1149600002.0
2009-02-05 04:55:00,114.56,114.63,114.505,114.51,1703999999.0
2009-02-05 05:00:00,114.525,114.545,114.495,114.525,2704999973.0
2009-02-05 05:05:00,114.535,114.54,114.495,114.525,1714199984.0
2009-02-05 05:10:00,114.525,114.555,114.51,114.535,466200001.0
2009-02-05 05:15:00,114.535,114.54,114.455,114.46,614400000.0
2009-02-05 05:20:00,114.465,114.53,114.465,114.5,506800000.0
2009-02-05 05:25:00,114.5,114.53,114.475,114.48,478000000.0
2009-02-05 05:30:00,114.48,114.685,114.465,114.665,2766799998.0
2009-02-05 05:35:00,114.67,114.775,114.66,114.67,2363799991.0
2009-02-05 05:40:00,114.67,114.79,114.66,114.75,2316199990.0
2009-02-05 05:45:00,114.74,114.77,114.73,114.755,2124599996.0
2009-02-05 05:50:00,114.755,114.775,114.71,114.75,2460399997.0
2009-02-05 05:55:00,114.75,114.795,114.68,114.69,2179799997.0
2009-02-05 06:00:00,114.69,114.785,114.675,114.7,1974399990.0
2009-02-05 06:05:00,114.695,114.73,114.675,114.705,2173599978.0
2009-02-05 06:10:00,114.715,114.75,114.705,114.73,1369199985.0
2009-02-05 06:15:00,114.73,114.9,114.73,114.89,1277000000.0
2009-02-05 06:20:00,114.89,114.955,114.89,114.94,1769999999.0
2009-02-05 06:25:00,114.94,114.995,114.9,114.93,2780799993.0
2009-02-05 06:30:00,114.93,114.965,114.9,114.9,2631199951.0
2009-02-05 06:35:00,114.9,114.93,114.82,114.875,2114200002.0
2009-02-05 06:40:00,114.87,114.875,114.79,114.795,2195999993.0
2009-02-05 06:45:00,114.8,114.8,114.695,114.705,1624499999.0
2009-02-05 06:50:00,114.71,114.74,114.705,114.72,1735800000.0
2009-02-05 06:55:00,114.72,114.77,114.7,114.71,2126999996.0
2009-02-05 07:00:00,114.71,114.735,114.7,114.705,2418199982.0
2009-02-05 07:05:00,114.705,114.715,114.66,114.69,1006199998.0
2009-02-05 07:10:00,114.69,114.82,114.68,114.715,2975799997.0
2009-02-05 07:15:00,114.715,114.72,114.555,114.58,3285599992.0
2009-02-05 07:20:00,114.59,114.76,114.57,114.69,3236799988.0
2009-02-05 07:25:00,114.685,114.725,114.65,114.72,2749799986.0
2009-02-05 07:30:00,114.72,114.835,114.69,114.825,3231599983.0
2009-02-05 07:35:00,114.825,114.825,114.69,114.7,2568199979.0
2009-02-05 07:40:00,114.7,114.73,114.655,114.7,2277800000.0
2009-02-05 07:45:00,114.7,114.725,114.65,114.65,1828600009.0
2009-02-05 07:50:00,114.65,114.7,114.56,114.575,3299199990.0
2009-02-05 07:55:00,114.58,114.7,114.565,114.665,2831399998.0
2009-02-05 08:00:00,114.665,114.76,114.65,114.71,3329599995.0
2009-02-05 08:05:00,114.695,114.875,114.695,114.875,2995200013.0
2009-02-05 08:10:00,114.88,114.88,114.795,114.815,3361799970.0
2009-02-05 08:15:00,114.82,114.895,114.815,114.83,3107799991.0
2009-02-05 08:20:00,114.83,114.91,114.795,114.845,2338999993.0
2009-02-05 08:25:00,114.85,114.89,114.765,114.885,1920400001.0
2009-02-05 08:30:00,114.885,114.91,114.795,114.805,1353800006.0
2009-02-05 08:35:00,114.805,114.87,114.755,114.78,1091200000.0
2009-02-05 08:40:00,114.78,114.8,114.7,114.765,1739800006.0
2009-02-05 08:45:00,114.765,114.84,114.765,114.795,1969400003.0
2009-02-05 08:50:00,114.795,114.85,114.79,114.825,1196399999.0
2009-02-05 08:55:00,114.825,114.83,114.765,114.77,1607599996.0
2009-02-05 09:00:00,114.77,114.79,114.71,114.74,1896399999.0
2009-02-05 09:05:00,114.75,114.76,114.645,114.67,1675999998.0
2009-02-05 09:10:00,114.68,114.93,114.595,114.9,3145599980.0
2009-02-05 09:15:00,114.915,114.955,114.77,114.945,2259399996.0
2009-02-05 09:20:00,114.945,115.11,114.935,115.11,3042399992.0
2009-02-05 09:25:00,115.11,115.35,115.02,115.26,2246800007.0
2009-02-05 09:30:00,115.26,115.3,115.205,115.265,2542700005.0
2009-02-05 09:35:00,115.265,115.32,115.205,115.205,2389200001.0
2009-02-05 09:40:00,115.205,115.22,115.035,115.135,3097000007.0
2009-02-05 09:45:00,115.125,115.24,115.09,115.215,2131800004.0
2009-02-05 09:50:00,115.215,115.22,115.095,115.095,2924400004.0
2009-02-05 09:55:00,115.095,115.1,114.85,114.92,4871800018.0
2009-02-05 10:00:00,114.925,115.045,114.83,114.895,3891400030.0
2009-02-05 10:05:00,114.895,114.93,114.74,114.755,4602599993.0
2009-02-05 10:10:00,114.76,114.795,114.605,114.625,5573400025.0
2009-02-05 10:15:00,114.625,114.705,114.56,114.64,5649800007.0
2009-02-05 10:20:00,114.64,114.74,114.63,114.705,3552700003.0
2009-02-05 10:25:00,114.705,114.98,114.7,114.955,4006400015.0
2009-02-05 10:30:00,114.955,115.01,114.92,114.95,4246200007.0
2009-02-05 10:35:00,114.955,114.96,114.815,114.835,4351200002.0
2009-02-05 10:40:00,114.835,114.92,114.82,114.89,3890399995.0
2009-02-05 10:45:00,114.89,114.97,114.885,114.945,3885800013.0
2009-02-05 10:50:00,114.945,114.945,114.825,114.835,3169000001.0
2009-02-05 10:55:00,114.835,114.97,114.835,114.955,5238200005.0
2009-02-05 11:00:00,114.96,115.11,114.925,115.075,4312800001.0
2009-02-05 11:05:00,115.075,115.095,115.005,115.08,4507200011.0
2009-02-05 11:10:00,115.075,115.385,115.045,115.38,4411600016.0
2009-02-05 11:15:00,115.375,115.385,115.26,115.285,3545900018.0
2009-02-05 11:20:00,115.28,115.36,115.23,115.28,3822000028.0
2009-02-05 11:25:00,115.28,115.34,115.185,115.325,4010000010.0
2009-02-05 11:30:00,115.325,115.575,115.305,115.535,4729800017.0
2009-02-05 11:35:00,115.535,115.755,115.535,115.675,3882000006.0
2009-02-05 11:40:00,115.675,115.77,115.6,115.6,4011000018.0
2009-02-05 11:45:00,115.6,115.65,115.54,115.61,3624649998.0
2009-02-05 11:50:00,115.61,115.63,115.505,115.53,3428000004.0
2009-02-05 11:55:00,115.53,115.57,115.455,115.475,3550600003.0
2009-02-05 12:00:00,115.475,115.5,115.33,115.43,2745599999.0
2009-02-05 12:05:00,115.43,115.45,115.32,115.355,3277799994.0
2009-02-05 12:10:00,115.35,115.53,115.345,115.515,3401599995.0
2009-02-05 12:15:00,115.51,115.59,115.48,115.545,3726799989.0
2009-02-05 12:20:00,115.545,115.585,115.51,115.515,3630599982.0
2009-02-05 12:25:00,115.515,115.575,115.515,115.57,3011399998.0
2009-02-05 12:30:00,115.575,115.705,115.56,115.69,3363999993.0
2009-02-05 12:35:00,115.695,115.725,115.635,115.65,4951399993.0
2009-02-05 12:40:00,115.65,115.685,115.59,115.6,4612999995.0
2009-02-05 12:45:00,115.605,115.615,115.505,115.555,4597999994.0
2009-02-05 12:50:00,115.56,115.6,115.5,115.52,4784399999.0
2009-02-05 12:55:00,115.52,115.6,115.435,115.47,5139799988.0
2009-02-05 13:00:00,115.47,115.47,115.35,115.395,2443400000.0
2009-02-05 13:05:00,115.395,115.47,115.39,115.425,2177600000.0
2009-02-05 13:10:00,115.43,115.43,115.375,115.405,1403999996.0
2009-02-05 13:15:00,115.405,115.41,115.375,115.375,1614000000.0
2009-02-05 13:20:00,115.375,115.42,115.335,115.39,2440399994.0
2009-02-05 13:25:00,115.4,115.54,115.4,115.46,2641599994.0
2009-02-05 13:30:00,115.465,115.535,115.445,115.515,2789800001.0
2009-02-05 13:35:00,115.505,115.505,115.365,115.385,2225599995.0
2009-02-05 13:40:00,115.355,115.5,115.33,115.415,3632199991.0
2009-02-05 13:45:00,115.415,115.48,115.385,115.46,3764999996.0
2009-02-05 13:50:00,115.46,115.54,115.425,115.54,2939399996.0
2009-02-05 13:55:00,115.545,115.55,115.485,115.54,3252200000.0
2009-02-05 14:00:00,115.535,115.81,115.495,115.785,4118599993.0
2009-02-05 14:05:00,115.78,115.885,115.755,115.845,3617999995.0
2009-02-05 14:10:00,115.83,115.875,115.8,115.825,2947599997.0
2009-02-05 14:15:00,115.825,115.93,115.775,115.795,3933199998.0
2009-02-05 14:20:00,115.79,115.85,115.485,115.485,4038200000.0
2009-02-05 14:25:00,115.49,115.61,115.41,115.575,4005199999.0
2009-02-05 14:30:00,115.565,115.57,115.4,115.485,2941599997.0
2009-02-05 14:35:00,115.49,115.49,115.25,115.465,2935700003.0
2009-02-05 14:40:00,115.465,115.53,115.42,115.42,2413600001.0
2009-02-05 14:45:00,115.425,115.475,115.1,115.165,4572200019.0
2009-02-05 14:50:00,115.18,115.225,115.02,115.125,5127199985.0
2009-02-05 14:55:00,115.13,115.245,115.105,115.105,2967599988.0
2009-02-05 15:00:00,115.1,115.13,114.845,114.88,6035800000.0
2009-02-05 15:05:00,114.885,115.04,114.865,115.01,4725399992.0
2009-02-05 15:10:00,115.01,115.055,114.86,115.04,5739599995.0
2009-02-05 15:15:00,115.015,115.1,115.0,115.035,5565600013.0
2009-02-05 15:20:00,115.035,115.1,114.97,115.055,6164400008.0
2009-02-05 15:25:00,115.055,115.13,115.015,115.02,5504000022.0
2009-02-05 15:30:00,115.02,115.02,114.725,114.8,4472600007.0
2009-02-05 15:35:00,114.8,114.945,114.605,114.605,4186999998.0
2009-02-05 15:40:00,114.605,114.745,114.535,114.705,3852300003.0
2009-02-05 15:45:00,114.705,114.82,114.65,114.79,4077799985.0
2009-02-05 15:50:00,114.79,114.95,114.765,114.865,2777599999.0
2009-02-05 15:55:00,114.865,114.975,114.815,114.96,2634199999.0
2009-02-05 16:00:00,114.965,114.965,114.785,114.89,3107800010.0
2009-02-05 16:05:00,114.885,114.925,114.795,114.845,3450799998.0
2009-02-05 16:10:00,114.845,114.855,114.72,114.815,3161599997.0
2009-02-05 16:15:00,114.815,114.89,114.755,114.78,3387199996.0
2009-02-05 16:20:00,114.78,115.0,114.775,114.935,4430399979.0
2009-02-05 16:25:00,114.94,115.0,114.865,114.96,4700399990.0
2009-02-05 16:30:00,114.96,115.09,114.95,115.02,4680399988.0
2009-02-05 16:35:00,115.015,115.08,114.91,115.02,4263799999.0
2009-02-05 16:40:00,115.015,115.125,114.925,115.075,5888399995.0
2009-02-05 16:45:00,115.075,115.085,114.925,114.99,4469999997.0
2009-02-05 16:50:00,114.99,115.005,114.865,114.925,4516599993.0
2009-02-05 16:55:00,114.925,114.935,114.755,114.895,4081400001.0
2009-02-05 17:00:00,114.895,115.055,114.78,114.995,5185600010.0
2009-02-05 17:05:00,114.99,115.04,114.87,114.875,5102200007.0
2009-02-05 17:10:00,114.875,115.01,114.845,114.95,4775299983.0
2009-02-05 17:15:00,114.94,114.995,114.85,114.95,5232400011.0
2009-02-05 17:20:00,114.955,115.08,114.92,114.965,5716000013.0
2009-02-05 17:25:00,114.955,115.09,114.92,115.08,5271200010.0
2009-02-05 17:30:00,115.075,115.18,114.92,115.18,5721600025.0
2009-02-05 17:35:00,115.19,115.375,115.12,115.32,5558500007.0
2009-02-05 17:40:00,115.325,115.45,115.295,115.405,5351499989.0
2009-02-05 17:45:00,115.4,115.56,115.39,115.495,5250999976.0
2009-02-05 17:50:00,115.495,115.83,115.475,115.75,5374399991.0
2009-02-05 17:55:00,115.735,115.92,115.66,115.855,5176399998.0
2009-02-05 18:00:00,115.85,116.255,115.75,116.255,4597200000.0
2009-02-05 18:05:00,116.24,116.35,116.025,116.165,4520799999.0
2009-02-05 18:10:00,116.17,116.18,115.955,115.995,5054899991.0
2009-02-05 18:15:00,115.985,116.07,115.845,115.88,4661100004.0
2009-02-05 18:20:00,115.875,116.36,115.835,116.295,5947799985.0
2009-02-05 18:25:00,116.305,116.56,116.275,116.37,4900899996.0
2009-02-05 18:30:00,116.345,117.0,116.345,116.995,4094899998.0
2009-02-05 18:35:00,116.985,117.08,116.785,116.835,4155700010.0
2009-02-05 18:40:00,116.835,116.88,116.575,116.63,5668400008.0
2009-02-05 18:45:00,116.62,116.945,116.585,116.87,4575000001.0
2009-02-05 18:50:00,116.87,116.995,116.845,116.895,5451799993.0
2009-02-05 18:55:00,116.895,116.96,116.825,116.835,4462999981.0
2009-02-05 19:00:00,116.83,117.365,116.825,117.305,4943599990.0
2009-02-05 19:05:00,117.31,118.515,117.31,118.515,4152199999.0
2009-02-05 19:10:00,118.51,118.895,117.945,117.945,3889699993.0
2009-02-05 19:15:00,117.945,118.175,117.935,117.985,4673399996.0
2009-02-05 19:20:00,117.985,118.115,117.935,118.035,3606999999.0
2009-02-05 19:25:00,118.035,118.24,117.995,117.995,2933199993.0
2009-02-05 19:30:00,117.995,118.055,117.895,117.945,3235799990.0
2009-02-05 19:35:00,117.94,117.995,117.77,117.855,3353199984.0
2009-02-05 19:40:00,117.865,117.955,117.855,117.93,3313399995.0
2009-02-05 19:45:00,117.93,118.08,117.845,117.855,3509200002.0
2009-02-05 19:50:00,117.855,117.855,117.515,117.785,3954000005.0
2009-02-05 19:55:00,117.785,117.945,117.785,117.94,2668399997.0
2009-02-05 20:00:00,117.945,118.12,117.76,117.78,2979300018.0
2009-02-05 20:05:00,117.78,117.865,117.625,117.865,2345400003.0
2009-02-05 20:10:00,117.865,117.88,117.71,117.805,1790599999.0
2009-02-05 20:15:00,117.785,117.8,117.435,117.495,4123600021.0
2009-02-05 20:20:00,117.495,117.58,117.25,117.285,3926000011.0
2009-02-05 20:25:00,117.285,117.495,117.25,117.395,2064000005.0
2009-02-05 20:30:00,117.395,117.485,117.315,117.405,3490800005.0
2009-02-05 20:35:00,117.405,117.535,117.3,117.48,3054400004.0
2009-02-05 20:40:00,117.49,117.565,117.33,117.545,3578800008.0
2009-02-05 20:45:00,117.545,117.55,117.37,117.425,2505400002.0
2009-02-05 20:50:00,117.425,117.45,117.265,117.335,3625400013.0
2009-02-05 20:55:00,117.325,117.37,117.22,117.26,2879600007.0
2009-02-05 21:00:00,117.235,117.38,117.23,117.34,2806200000.0
2009-02-05 21:05:00,117.34,117.475,117.33,117.35,2646400014.0
2009-02-05 21:10:00,117.355,117.375,117.19,117.2,3288200003.0
2009-02-05 21:15:00,117.2,117.255,117.085,117.2,1727300003.0
2009-02-05 21:20:00,117.2,117.355,117.12,117.31,2961200011.0
2009-02-05 21:25:00,117.31,117.465,117.185,117.465,5140600051.0
2009-02-05 21:30:00,117.465,117.48,117.205,117.28,4278799995.0
2009-02-05 21:35:00,117.28,117.48,117.255,117.45,3988000015.0
2009-02-05 21:40:00,117.45,117.495,117.325,117.465,3853000020.0
2009-02-05 21:45:00,117.465,117.495,117.255,117.295,2207600012.0
2009-02-05 21:50:00,117.285,117.31,117.135,117.31,2441400023.0
2009-02-05 21:55:00,117.295,117.305,116.945,117.015,3820200030.0
2009-02-05 22:00:00,117.015,117.045,116.855,116.855,2045399999.0
2009-02-05 22:05:00,116.855,116.9,116.675,116.845,2816600008.0
2009-02-05 22:10:00,116.855,116.935,116.765,116.905,1884399992.0
2009-02-05 22:15:00,116.905,117.005,116.825,116.875,1862200004.0
2009-02-05 22:20:00,116.88,116.945,116.86,116.905,2629800013.0
2009-02-05 22:25:00,116.9,117.03,116.875,117.02,3378400022.0
2009-02-05 22:30:00,117.035,117.09,116.895,116.99,3920400030.0
2009-02-05 22:35:00,116.99,117.025,116.815,116.825,2204000011.0
2009-02-05 22:40:00,116.825,116.965,116.825,116.945,3048400025.0
2009-02-05 22:45:00,116.945,116.95,116.865,116.88,2802200011.0
2009-02-05 22:50:00,116.88,116.88,116.755,116.8,2668599998.0
2009-02-05 22:55:00,116.795,116.865,116.665,116.74,2011400024.0
2009-02-05 23:00:00,116.745,116.8,116.595,116.61,1917100012.0
2009-02-05 23:05:00,116.615,116.64,116.54,116.58,2628800007.0
2009-02-05 23:10:00,116.585,116.605,116.52,116.565,1927800007.0
2009-02-05 23:15:00,116.555,116.555,116.44,116.465,1687000003.0
2009-02-05 23:20:00,116.465,116.55,116.465,116.48,1249600002.0
2009-02-05 23:25:00,116.48,116.515,116.45,116.465,1156200001.0
2009-02-05 23:30:00,116.47,116.55,116.465,116.5,1056200009.0
2009-02-05 23:35:00,116.505,116.57,116.5,116.56,1201600003.0
2009-02-05 23:40:00,116.56,116.69,116.51,116.655,2212400003.0
2009-02-05 23:45:00,116.66,116.68,116.615,116.635,1273600001.0
2009-02-05 23:50:00,116.65,116.685,116.625,116.65,1688400002.0
2009-02-05 23:55:00,116.655,116.685,116.545,116.66,1664800000.0
2009-02-06 00:00:00,116.66,116.68,116.535,116.585,1469400002.0
2009-02-06 00:05:00,116.595,116.6,116.485,116.55,1221800003.0
2009-02-06 00:10:00,116.555,116.585,116.495,116.54,1119200008.0
2009-02-06 00:15:00,116.535,116.56,116.5,116.525,939800004.0
2009-02-06 00:20:00,116.525,116.57,116.5,116.525,1189800001.0
2009-02-06 00:25:00,116.52,116.57,116.52,116.565,990000007.0
2009-02-06 00:30:00,116.565,116.59,116.49,116.505,1602200006.0
2009-02-06 00:35:00,116.505,116.51,116.49,116.49,1087199994.0
2009-02-06 00:40:00,116.49,116.5,116.445,116.48,403199999.0
2009-02-06 00:45:00,116.47,116.48,116.45,116.465,852600001.0
2009-02-06 00:50:00,116.465,116.465,116.435,116.45,576600001.0
2009-02-06 00:55:00,116.45,116.51,116.445,116.48,1014200004.0
2009-02-06 01:00:00,116.49,116.555,116.485,116.51,1375000004.0
2009-02-06 01:05:00,116.51,116.64,116.5,116.64,1841400002.0
2009-02-06 01:10:00,116.64,116.885,116.615,116.855,3064600010.0
2009-02-06 01:15:00,116.86,116.87,116.765,116.78,1533400002.0
2009-02-06 01:20:00,116.79,116.805,116.73,116.785,2241800018.0
2009-02-06 01:25:00,116.79,116.805,116.755,116.78,1290600016.0
2009-02-06 01:30:00,116.785,116.8,116.745,116.78,1745000014.0
2009-02-06 01:35:00,116.775,116.795,116.29,116.79,541200005.0
2009-02-06 01:40:00,116.79,116.79,116.735,116.76,508200001.0
2009-02-06 01:45:00,116.76,116.77,116.76,116.76,260200000.0
2009-02-06 01:50:00,116.76,116.77,116.61,116.62,2304800017.0
2009-02-06 01:55:00,116.63,116.64,116.595,116.595,1833799999.0
2009-02-06 02:00:00,116.59,116.66,116.48,116.65,2248400000.0
2009-02-06 02:05:00,116.65,116.67,116.575,116.625,1656799992.0
2009-02-06 02:10:00,116.625,116.635,116.485,116.495,2684800009.0
2009-02-06 02:15:00,116.5,116.52,116.29,116.29,2353400003.0
2009-02-06 02:20:00,116.295,116.48,116.295,116.4,2068399999.0
2009-02-06 02:25:00,116.4,116.4,116.285,116.31,2131400006.0
2009-02-06 02:30:00,116.31,116.515,116.28,116.335,1972399995.0
2009-02-06 02:35:00,116.335,116.39,116.295,116.295,605200000.0
2009-02-06 02:40:00,116.295,116.385,116.245,116.305,1172200000.0
2009-02-06 02:45:00,116.32,116.33,116.095,116.125,2017199991.0
2009-02-06 02:50:00,116.125,116.28,116.12,116.265,2626000010.0
2009-02-06 02:55:00,116.265,116.31,116.21,116.23,1891600000.0
2009-02-06 03:00:00,116.23,116.25,116.175,116.235,1641000011.0
2009-02-06 03:05:00,116.235,116.3,116.215,116.265,866000000.0
2009-02-06 03:10:00,116.27,116.415,116.265,116.29,3005199987.0
2009-02-06 03:15:00,116.29,116.325,116.245,116.245,1790599995.0
2009-02-06 03:20:00,116.245,116.39,116.19,116.29,1830799999.0
2009-02-06 03:25:00,116.295,116.315,116.215,116.23,1290600002.0
2009-02-06 03:30:00,116.24,116.36,116.2,116.355,1650800001.0
2009-02-06 03:35:00,116.345,116.435,116.345,116.42,1411600003.0
2009-02-06 03:40:00,116.42,116.53,116.4,116.52,2062800006.0
2009-02-06 03:45:00,116.515,116.575,116.45,116.45,2573400003.0
2009-02-06 03:50:00,116.45,116.465,116.42,116.44,2596400006.0
2009-02-06 03:55:00,116.44,116.475,116.405,116.46,2530400008.0
2009-02-06 04:00:00,116.46,116.525,116.45,116.48,3180399996.0
2009-02-06 04:05:00,116.485,116.485,116.375,116.39,2749800008.0
2009-02-06 04:10:00,116.4,116.405,116.315,116.32,3065399994.0
2009-02-06 04:15:00,116.32,116.345,116.265,116.33,3169199989.0
2009-02-06 04:20:00,116.33,116.365,116.285,116.31,2967800012.0
2009-02-06 04:25:00,116.31,116.355,116.29,116.325,2048200011.0
2009-02-06 04:30:00,116.325,116.4,116.295,116.4,1406599999.0
2009-02-06 04:35:00,116.39,116.445,116.35,116.425,2331599992.0
2009-02-06 04:40:00,116.43,116.445,116.25,116.28,2239800007.0
2009-02-06 04:45:00,116.28,116.32,116.25,116.25,2049000008.0
2009-02-06 04:50:00,116.25,116.295,116.195,116.2,3113200006.0
2009-02-06 04:55:00,116.2,116.205,116.03,116.04,3199599997.0
2009-02-06 05:00:00,116.045,116.135,115.965,116.03,4155000016.0
2009-02-06 05:05:00,116.03,116.06,116.005,116.04,3240799991.0
2009-02-06 05:10:00,116.04,116.15,116.015,116.125,1205099988.0
2009-02-06 05:15:00,116.14,116.23,116.08,116.15,1673999997.0
2009-02-06 05:20:00,116.105,116.16,116.07,116.15,2127000000.0
2009-02-06 05:25:00,116.135,116.25,116.1,116.235,2105000003.0
2009-02-06 05:30:00,116.25,116.255,116.155,116.22,2731399994.0
2009-02-06 05:35:00,116.215,116.245,116.15,116.19,3345800019.0
2009-02-06 05:40:00,116.19,116.205,116.135,116.185,1618200009.0
2009-02-06 05:45:00,116.185,116.19,116.14,116.19,1830000007.0
2009-02-06 05:50:00,116.18,116.26,116.18,116.21,2040800006.0
2009-02-06 05:55:00,116.215,116.25,116.165,116.18,1782800010.0
2009-02-06 06:00:00,116.185,116.21,116.155,116.2,1783800008.0
2009-02-06 06:05:00,116.205,116.23,116.115,116.195,2101400001.0
2009-02-06 06:10:00,116.185,116.185,116.14,116.14,1503199987.0
2009-02-06 06:15:00,116.14,116.22,116.125,116.175,1708600007.0
2009-02-06 06:20:00,116.175,116.2,116.17,116.19,1162400012.0
2009-02-06 06:25:00,116.19,116.21,116.1,116.12,1826200010.0
2009-02-06 06:30:00,116.12,116.15,116.085,116.125,1820599998.0
2009-02-06 06:35:00,116.13,116.18,116.12,116.165,1692200010.0
2009-02-06 06:40:00,116.165,116.18,116.115,116.165,1221000003.0
2009-02-06 06:45:00,116.165,116.2,116.12,116.15,2079800005.0
2009-02-06 06:50:00,116.15,116.15,116.075,116.125,2100200015.0
2009-02-06 06:55:00,116.14,116.17,116.125,116.155,1465800018.0
2009-02-06 07:00:00,116.155,116.2,116.14,116.18,1862800019.0
2009-02-06 07:05:00,116.18,116.325,116.18,116.27,2671800016.0
2009-02-06 07:10:00,116.27,116.445,116.255,116.4,3125200011.0
2009-02-06 07:15:00,116.4,116.44,116.375,116.425,2716400004.0
2009-02-06 07:20:00,116.42,116.43,116.36,116.395,3581200024.0
2009-02-06 07:25:00,116.39,116.445,116.38,116.385,2964600020.0
2009-02-06 07:30:00,116.39,116.405,116.305,116.365,3297600037.0
2009-02-06 07:35:00,116.365,116.38,116.275,116.28,2107600003.0
2009-02-06 07:40:00,116.28,116.345,116.275,116.315,2069600008.0
2009-02-06 07:45:00,116.32,116.345,116.315,116.315,1906600035.0
2009-02-06 07:50:00,116.315,116.355,116.31,116.315,1922400005.0
2009-02-06 07:55:00,116.315,116.37,116.305,116.32,2597600007.0
2009-02-06 08:00:00,116.32,116.34,116.28,116.325,2216600011.0
2009-02-06 08:05:00,116.325,116.365,116.27,116.28,2855800014.0
2009-02-06 08:10:00,116.285,116.285,116.15,116.15,3133200010.0
2009-02-06 08:15:00,116.15,116.235,116.15,116.215,3376200025.0
2009-02-06 08:20:00,116.215,116.22,116.16,116.185,3068800023.0
2009-02-06 08:25:00,116.185,116.285,116.18,116.25,3152000041.0
2009-02-06 08:30:00,116.255,116.29,116.215,116.225,3054400017.0
2009-02-06 08:35:00,116.225,116.225,116.135,116.14,1224399997.0
2009-02-06 08:40:00,116.145,116.145,116.0,116.03,2076199998.0
2009-02-06 08:45:00,116.02,116.02,115.79,115.96,4481400027.0
2009-02-06 08:50:00,115.96,116.04,115.935,116.035,3071600015.0
2009-02-06 08:55:00,116.035,116.05,115.935,115.985,3426400020.0
2009-02-06 09:00:00,115.98,116.17,115.975,116.14,3018400023.0
2009-02-06 09:05:00,116.14,116.225,115.87,115.965,3153200008.0
2009-02-06 09:10:00,115.965,115.99,115.695,115.845,3910600006.0
2009-02-06 09:15:00,115.855,116.09,115.835,116.09,3955800010.0
2009-02-06 09:20:00,116.095,116.135,115.965,116.005,3458600011.0
2009-02-06 09:25:00,116.0,116.04,115.895,115.94,3791000008.0
2009-02-06 09:30:00,115.935,115.995,115.86,115.925,2409400001.0
2009-02-06 09:35:00,115.925,116.03,115.88,116.02,2550199994.0
2009-02-06 09:40:00,116.035,116.105,116.0,116.01,2337300006.0
2009-02-06 09:45:00,116.005,116.095,116.005,116.065,1922800000.0
2009-02-06 09:50:00,116.07,116.105,115.91,115.95,2375700005.0
2009-02-06 09:55:00,115.95,116.14,115.945,116.115,3655799997.0
2009-02-06 10:00:00,116.105,116.24,116.09,116.17,2925400007.0
2009-02-06 10:05:00,116.17,116.235,116.165,116.21,3059400008.0
2009-02-06 10:10:00,116.215,116.405,116.185,116.4,2482899999.0
2009-02-06 10:15:00,116.4,116.495,116.36,116.495,2251600006.0
2009-02-06 10:20:00,116.505,116.715,116.5,116.715,2797500000.0
2009-02-06 10:25:00,116.72,116.94,116.695,116.77,3563200001.0
2009-02-06 10:30:00,116.77,116.78,116.575,116.67,2843999999.0
2009-02-06 10:35:00,116.67,116.685,116.59,116.62,3091200002.0
2009-02-06 10:40:00,116.62,116.67,116.555,116.64,3757800000.0
2009-02-06 10:45:00,116.64,116.8,116.555,116.765,4525799988.0
2009-02-06 10:50:00,116.775,116.79,116.555,116.67,3649799988.0
2009-02-06 10:55:00,116.67,116.97,116.665,116.87,4848799995.0
2009-02-06 11:00:00,116.87,116.93,116.82,116.87,4695199993.0
2009-02-06 11:05:00,116.875,116.995,116.865,116.96,6531199968.0
2009-02-06 11:10:00,116.96,117.06,116.87,116.99,5244000004.0
2009-02-06 11:15:00,116.99,117.22,116.97,117.115,5482899984.0
2009-02-06 11:20:00,117.115,117.215,117.08,117.1,5850599994.0
2009-02-06 11:25:00,117.095,117.125,116.895,116.895,5294999998.0
2009-02-06 11:30:00,116.895,117.03,116.8,117.03,4116800001.0
2009-02-06 11:35:00,117.025,117.14,116.985,117.14,4817200032.0
2009-02-06 11:40:00,117.145,117.285,117.13,117.2,4293600029.0
2009-02-06 11:45:00,117.2,117.355,117.195,117.355,3912200018.0
2009-02-06 11:50:00,117.37,117.4,117.14,117.195,3869200005.0
2009-02-06 11:55:00,117.21,117.3,117.155,117.285,4235400013.0
2009-02-06 12:00:00,117.285,117.355,117.195,117.205,3113000009.0
2009-02-06 12:05:00,117.205,117.285,117.18,117.18,4202200011.0
2009-02-06 12:10:00,117.18,117.18,116.985,117.065,4137800005.0
2009-02-06 12:15:00,117.06,117.11,116.995,117.015,2991399996.0
2009-02-06 12:20:00,117.015,117.23,117.005,117.125,4906000026.0
2009-02-06 12:25:00,117.125,117.26,117.11,117.18,3212600034.0
2009-02-06 12:30:00,117.18,117.25,117.095,117.095,2370299999.0
2009-02-06 12:35:00,117.095,117.115,117.005,117.035,3252600009.0
2009-02-06 12:40:00,117.035,117.125,116.92,116.935,2582399999.0
2009-02-06 12:45:00,116.95,116.985,116.715,116.745,3288299997.0
2009-02-06 12:50:00,116.755,116.82,116.525,116.575,2946300013.0
2009-02-06 12:55:00,116.59,116.59,116.465,116.55,2515600004.0
2009-02-06 13:00:00,116.55,116.65,116.5,116.64,3696400006.0
2009-02-06 13:05:00,116.625,116.71,116.605,116.665,2994999987.0
2009-02-06 13:10:00,116.665,116.76,116.66,116.75,3458600011.0
2009-02-06 13:15:00,116.75,116.78,116.7,116.73,2642200000.0
2009-02-06 13:20:00,116.72,116.9,116.72,116.87,4152799995.0
2009-02-06 13:25:00,116.86,116.875,116.75,116.85,3967399997.0
2009-02-06 13:30:00,116.855,116.86,116.595,116.66,4712900017.0
2009-02-06 13:35:00,116.66,116.7,116.585,116.665,4292200015.0
2009-02-06 13:40:00,116.665,116.735,116.6,116.625,4346000009.0
2009-02-06 13:45:00,116.625,116.72,116.6,116.655,3248199997.0
2009-02-06 13:50:00,116.655,116.7,116.575,116.585,3297000015.0
2009-02-06 13:55:00,116.585,116.65,116.56,116.56,1572600002.0
2009-02-06 14:00:00,116.57,116.71,116.535,116.7,4325800026.0
2009-02-06 14:05:00,116.7,116.7,116.575,116.66,3353400014.0
2009-02-06 14:10:00,116.655,116.84,116.635,116.82,3086400011.0
2009-02-06 14:15:00,116.82,116.86,116.78,116.825,3383400009.0
2009-02-06 14:20:00,116.825,116.875,116.74,116.755,3955000010.0
2009-02-06 14:25:00,116.76,116.77,116.675,116.705,2560000014.0
2009-02-06 14:30:00,116.705,116.75,116.61,116.63,2428200024.0
2009-02-06 14:35:00,116.63,116.715,116.62,116.69,2318400002.0
2009-02-06 14:40:00,116.695,116.79,116.685,116.75,3188800002.0
2009-02-06 14:45:00,116.755,116.84,116.69,116.82,2782600011.0
2009-02-06 14:50:00,116.825,116.83,116.72,116.735,4493800014.0
2009-02-06 14:55:00,116.735,116.79,116.655,116.655,4272800027.0
2009-02-06 15:00:00,116.655,116.8,116.63,116.665,3844700018.0
2009-02-06 15:05:00,116.665,116.705,116.645,116.69,3628600009.0
2009-02-06 15:10:00,116.69,116.73,116.63,116.69,4348200032.0
2009-02-06 15:15:00,116.685,116.87,116.66,116.865,4463600020.0
2009-02-06 15:20:00,116.88,116.905,116.775,116.8,1344400004.0
2009-02-06 15:25:00,116.795,116.96,116.775,116.81,2793000005.0
2009-02-06 15:30:00,116.81,117.525,116.59,117.51,2297799997.0
2009-02-06 15:35:00,117.51,117.685,117.3,117.31,2651200004.0
2009-02-06 15:40:00,117.31,117.31,116.79,117.06,2029800000.0
2009-02-06 15:45:00,117.055,117.215,116.9,117.215,2892000002.0
2009-02-06 15:50:00,117.225,117.66,117.225,117.41,4020700004.0
2009-02-06 15:55:00,117.395,117.585,117.26,117.51,3183400014.0
2009-02-06 16:00:00,117.52,117.97,117.52,117.9,3817000009.0
2009-02-06 16:05:00,117.875,117.89,117.46,117.465,4411200004.0
2009-02-06 16:10:00,117.465,117.785,117.425,117.785,3229200004.0
2009-02-06 16:15:00,117.79,117.92,117.59,117.675,4684999999.0
2009-02-06 16:20:00,117.675,117.765,117.57,117.68,4070400002.0
2009-02-06 16:25:00,117.675,117.965,117.66,117.945,3391200001.0
2009-02-06 16:30:00,117.935,118.05,117.785,118.015,3605800004.0
2009-02-06 16:35:00,118.015,118.22,117.935,118.125,3428400003.0
2009-02-06 16:40:00,118.12,118.335,118.035,118.15,3342200003.0
2009-02-06 16:45:00,118.15,118.21,117.925,117.94,3840400004.0
2009-02-06 16:50:00,117.94,118.06,117.845,117.95,2959200004.0
2009-02-06 16:55:00,117.955,118.09,117.9,118.005,3905800003.0
2009-02-06 17:00:00,117.995,118.2,117.995,118.055,3428799999.0
2009-02-06 17:05:00,118.055,118.11,117.925,118.025,3082400004.0
2009-02-06 17:10:00,118.03,118.325,118.01,118.305,3416599999.0
2009-02-06 17:15:00,118.3,118.365,118.115,118.125,3475499999.0
2009-02-06 17:20:00,118.115,118.125,117.685,117.8,3281199998.0
2009-02-06 17:25:00,117.805,117.96,117.77,117.925,4060799995.0
2009-02-06 17:30:00,117.925,118.02,117.885,117.92,3764799996.0
2009-02-06 17:35:00,117.92,117.955,117.74,117.81,3056600001.0
2009-02-06 17:40:00,117.81,117.85,117.505,117.645,3624399993.0
2009-02-06 17:45:00,117.645,117.805,117.645,117.785,3902400002.0
2009-02-06 17:50:00,117.795,117.91,117.675,117.86,3803199989.0
2009-02-06 17:55:00,117.855,117.97,117.615,117.635,4551399992.0
2009-02-06 18:00:00,117.64,117.785,117.625,117.71,4568000007.0
2009-02-06 18:05:00,117.71,117.97,117.67,117.945,4056399996.0
2009-02-06 18:10:00,117.945,118.11,117.925,118.085,4804400012.0
2009-02-06 18:15:00,118.085,118.5,118.075,118.475,5053799982.0
2009-02-06 18:20:00,118.475,118.475,118.095,118.265,5103199998.0
2009-02-06 18:25:00,118.27,118.27,117.96,118.07,4301900010.0
2009-02-06 18:30:00,118.07,118.145,118.02,118.02,4299799999.0
2009-02-06 18:35:00,118.03,118.165,117.995,118.09,4229400000.0
2009-02-06 18:40:00,118.09,118.365,118.05,118.36,4480800003.0
2009-02-06 18:45:00,118.35,118.46,118.22,118.26,3881999998.0
2009-02-06 18:50:00,118.26,118.545,118.19,118.495,3870600013.0
2009-02-06 18:55:00,118.495,118.525,118.365,118.365,3949400007.0
2009-02-06 19:00:00,118.37,118.385,118.11,118.21,3297399999.0
2009-02-06 19:05:00,118.2,118.375,118.2,118.365,2926200007.0
2009-02-06 19:10:00,118.35,118.42,118.155,118.2,3992599998.0
2009-02-06 19:15:00,118.2,118.22,118.075,118.085,3086199999.0
2009-02-06 19:20:00,118.1,118.435,118.09,118.395,2972399995.0
2009-02-06 19:25:00,118.395,118.465,118.26,118.265,3328699997.0
2009-02-06 19:30:00,118.265,118.475,118.255,118.435,2963500002.0
2009-02-06 19:35:00,118.44,118.615,118.39,118.455,2651799995.0
2009-02-06 19:40:00,118.455,118.495,118.405,118.455,1620599998.0
2009-02-06 19:45:00,118.455,118.525,118.285,118.45,2317800008.0
2009-02-06 19:50:00,118.455,118.51,118.38,118.505,2278800001.0
2009-02-06 19:55:00,118.505,118.89,118.495,118.67,3220400003.0
2009-02-06 20:00:00,118.675,118.695,118.465,118.555,2180400002.0
2009-02-06 20:05:00,118.555,118.845,118.53,118.81,2986000011.0
2009-02-06 20:10:00,118.815,118.895,118.8,118.88,3356399999.0
2009-02-06 20:15:00,118.88,118.99,118.785,118.985,3080400004.0
2009-02-06 20:20:00,119.0,119.03,118.86,118.985,3166800002.0
2009-02-06 20:25:00,118.985,119.16,118.955,119.155,2805600002.0
2009-02-06 20:30:00,119.15,119.46,119.145,119.405,2940600001.0
2009-02-06 20:35:00,119.415,119.585,119.405,119.535,2909800002.0
2009-02-06 20:40:00,119.535,119.555,119.415,119.455,2797200004.0
2009-02-06 20:45:00,119.455,119.71,119.45,119.625,3382400002.0
2009-02-06 20:50:00,119.625,119.685,119.52,119.64,3198200005.0
2009-02-06 20:55:00,119.645,119.715,119.605,119.655,3328000000.0
2009-02-06 21:00:00,119.65,119.655,119.33,119.42,2381400001.0
2009-02-06 21:05:00,119.415,119.415,119.175,119.22,2090599996.0
2009-02-06 21:10:00,119.225,119.35,119.15,119.295,2337800000.0
2009-02-06 21:15:00,119.29,119.29,118.965,119.025,3249199999.0
2009-02-06 21:20:00,119.02,119.125,118.985,119.08,2877800003.0
2009-02-06 21:25:00,119.08,119.13,118.895,118.965,3160900002.0
2009-02-06 21:30:00,118.965,119.19,118.96,119.185,2107800000.0
2009-02-06 21:35:00,119.175,119.215,119.06,119.06,2502600000.0
2009-02-06 21:40:00,119.055,119.245,119.055,119.095,2801000000.0
2009-02-06 21:45:00,119.095,119.12,119.06,119.07,2794200004.0
2009-02-06 21:50:00,119.075,119.135,119.015,119.055,3034400002.0
2009-02-06 21:55:00,119.055,119.23,119.04,119.215,2806399999.0
2009-02-06 22:00:00,119.215,119.215,119.015,119.015,2745000000.0
2009-02-06 22:05:00,119.0,119.005,118.825,118.84,2820400002.0
2009-02-06 22:10:00,118.835,118.975,118.785,118.955,2242400000.0
2009-02-06 22:15:00,118.955,118.98,118.905,118.92,1632400002.0
2009-02-06 22:20:00,118.905,119.015,118.875,118.99,1888400000.0
2009-02-06 22:25:00,118.985,119.025,118.865,118.995,2387800001.0
2009-02-06 22:30:00,118.99,119.045,118.925,119.01,2254800000.0
2009-02-06 22:35:00,119.01,119.035,118.985,119.03,1929200002.0
2009-02-06 22:40:00,119.03,119.115,119.03,119.075,2037599998.0
2009-02-06 22:45:00,119.085,119.12,119.035,119.035,2093599999.0
2009-02-06 22:50:00,119.045,119.055,118.905,118.915,1005600000.0
2009-02-06 22:55:00,118.915,119.005,118.875,118.925,1049199999.0
2009-02-06 23:00:00,118.94,118.965,118.92,118.96,345600000.0
2009-02-06 23:05:00,118.96,118.96,118.87,118.875,785400000.0
2009-02-06 23:10:00,118.875,118.92,118.87,118.905,556199999.0
2009-02-06 23:15:00,118.905,119.015,118.905,119.0,1289399999.0
2009-02-06 23:20:00,119.0,119.03,118.97,119.025,508400000.0
2009-02-06 23:25:00,119.03,119.055,119.015,119.025,547400000.0
2009-02-06 23:30:00,119.025,119.045,118.96,118.985,671199999.0
2009-02-06 23:35:00,118.985,118.995,118.91,118.91,839200000.0
2009-02-06 23:40:00,118.92,118.92,118.825,118.835,341000000.0
2009-02-06 23:45:00,118.83,118.955,118.76,118.9,952400000.0
2009-02-06 23:50:00,118.91,118.91,118.81,118.865,531800002.0
2009-02-06 23:55:00,118.855,118.895,118.815,118.875,376000000.0
2009-02-09 00:00:00,119.474,119.726,119.435,119.725,232000000.0
2009-02-09 00:05:00,118.955,119.856,118.955,119.856,90200000.0
2009-02-09 00:10:00,119.854,119.96,119.805,119.81,22000000.0
2009-02-09 00:15:00,119.805,119.865,119.755,119.775,22000000.0
2009-02-09 00:20:00,119.771,119.775,118.94,118.94,22000000.0
2009-02-09 00:25:00,118.94,119.095,118.91,119.075,228800000.0
2009-02-09 00:30:00,119.07,119.115,119.06,119.095,273600000.0
2009-02-09 00:35:00,119.095,119.13,119.085,119.12,225600000.0
2009-02-09 00:40:00,119.115,119.21,119.115,119.2,313800000.0
2009-02-09 00:45:00,119.2,119.2,119.155,119.185,242400000.0
2009-02-09 00:50:00,119.392,119.45,119.195,119.45,661000000.0
2009-02-09 00:55:00,119.45,119.525,119.365,119.495,1436400000.0
2009-02-09 01:00:00,119.495,119.745,119.425,119.735,1304800000.0
2009-02-09 01:05:00,119.735,119.875,119.735,119.86,2187700002.0
2009-02-09 01:10:00,119.86,119.975,119.81,119.815,3621799997.0
2009-02-09 01:15:00,119.815,119.87,119.765,119.77,2225200001.0
2009-02-09 01:20:00,119.77,119.77,119.65,119.65,1530800002.0
2009-02-09 01:25:00,119.65,119.65,119.56,119.575,2699799986.0
2009-02-09 01:30:00,119.57,119.605,119.52,119.545,1480399999.0
2009-02-09 01:35:00,119.545,119.545,119.445,119.455,1665199998.0
2009-02-09 01:40:00,119.455,119.455,119.36,119.38,1127399999.0
2009-02-09 01:45:00,119.375,119.425,119.35,119.395,955200003.0
2009-02-09 01:50:00,119.395,119.435,119.34,119.4,1086799995.0
2009-02-09 01:55:00,119.4,119.41,119.29,119.295,1095999998.0
2009-02-09 02:00:00,119.3,119.415,119.285,119.375,1827200002.0
2009-02-09 02:05:00,119.375,119.465,119.355,119.42,1448600000.0
2009-02-09 02:10:00,119.43,119.615,119.43,119.56,3103600001.0
2009-02-09 02:15:00,119.555,119.615,119.515,119.52,2206800004.0
2009-02-09 02:20:00,119.51,119.51,119.35,119.4,1603000000.0
2009-02-09 02:25:00,119.41,119.42,119.135,119.275,2585999994.0
2009-02-09 02:30:00,119.26,119.285,119.045,119.15,1915700000.0
2009-02-09 02:35:00,119.15,119.18,119.125,119.145,1293199999.0
2009-02-09 02:40:00,119.155,119.155,118.975,119.01,1391200001.0
2009-02-09 02:45:00,119.01,119.13,119.005,119.095,1571199999.0
2009-02-09 02:50:00,119.1,119.18,119.06,119.145,1771800001.0
2009-02-09 02:55:00,119.145,119.21,119.11,119.195,1608400001.0
2009-02-09 03:00:00,119.2,119.2,119.03,119.03,1186199999.0
2009-02-09 03:05:00,119.03,119.08,118.97,119.04,1684999997.0
2009-02-09 03:10:00,119.04,119.05,118.915,118.94,1729799992.0
2009-02-09 03:15:00,118.935,118.965,118.81,118.81,2566199986.0
2009-02-09 03:20:00,118.81,118.865,118.7,118.75,1994199997.0
2009-02-09 03:25:00,118.76,118.805,118.72,118.76,1278399998.0
2009-02-09 03:30:00,118.76,118.79,118.725,118.74,1098399997.0
2009-02-09 03:35:00,118.74,118.74,118.57,118.59,1543599999.0
2009-02-09 03:40:00,118.59,118.705,118.575,118.59,1623399999.0
2009-02-09 03:45:00,118.595,118.6,118.495,118.52,1638600000.0
2009-02-09 03:50:00,118.52,118.655,118.52,118.64,2584800001.0
2009-02-09 03:55:00,118.64,118.7,118.62,118.64,1119199998.0
2009-02-09 04:00:00,118.63,118.715,118.61,118.61,2348799999.0
2009-02-09 04:05:00,118.61,118.82,118.61,118.705,3459599993.0
2009-02-09 04:10:00,118.71,118.77,118.69,118.765,1151200001.0
2009-02-09 04:15:00,118.77,118.785,118.665,118.665,1824399997.0
2009-02-09 04:20:00,118.665,118.73,118.345,118.45,3243399982.0
2009-02-09 04:25:00,118.42,118.455,118.285,118.3,1954999996.0
2009-02-09 04:30:00,118.3,118.44,118.295,118.365,2598999990.0
2009-02-09 04:35:00,118.365,118.375,118.25,118.29,3136999986.0
2009-02-09 04:40:00,118.29,118.345,118.26,118.33,2511999987.0
2009-02-09 04:45:00,118.335,118.34,118.125,118.285,2886599991.0
2009-02-09 04:50:00,118.285,118.345,118.25,118.255,1780200000.0
2009-02-09 04:55:00,118.26,118.32,118.23,118.29,2161599998.0
2009-02-09 05:00:00,118.29,118.42,118.275,118.355,2986999995.0
2009-02-09 05:05:00,118.355,118.54,118.355,118.5,2392799994.0
2009-02-09 05:10:00,118.5,118.505,118.46,118.475,1877199992.0
2009-02-09 05:15:00,118.475,118.525,118.47,118.525,1084400001.0
2009-02-09 05:20:00,118.525,118.735,118.525,118.7,3221199978.0
2009-02-09 05:25:00,118.7,118.805,118.56,118.61,2392599991.0
2009-02-09 05:30:00,118.61,118.74,118.595,118.685,2181399992.0
2009-02-09 05:35:00,118.7,118.7,118.59,118.645,982199999.0
2009-02-09 05:40:00,118.635,118.675,118.585,118.585,1306999998.0
2009-02-09 05:45:00,118.595,118.605,118.455,118.465,1541400002.0
2009-02-09 05:50:00,118.475,118.5,118.36,118.395,2896399998.0
2009-02-09 05:55:00,118.4,118.425,118.325,118.33,2338399995.0
2009-02-09 06:00:00,118.32,118.36,118.245,118.255,2045199998.0
2009-02-09 06:05:00,118.25,118.27,118.125,118.16,1982599998.0
2009-02-09 06:10:00,118.165,118.345,118.165,118.22,1599799998.0
2009-02-09 06:15:00,118.22,118.315,118.17,118.3,1702399997.0
2009-02-09 06:20:00,118.305,118.39,118.3,118.36,1987000000.0
2009-02-09 06:25:00,118.36,118.38,118.28,118.28,1101000000.0
2009-02-09 06:30:00,118.27,118.49,118.255,118.365,2928400000.0
2009-02-09 06:35:00,118.375,118.41,118.32,118.395,1786399998.0
2009-02-09 06:40:00,118.395,118.4,118.34,118.385,811000000.0
2009-02-09 06:45:00,118.38,118.45,118.355,118.42,1364800001.0
2009-02-09 06:50:00,118.42,118.475,118.415,118.445,545999998.0
2009-02-09 06:55:00,118.445,118.515,118.445,118.485,1464199999.0
2009-02-09 07:00:00,118.495,118.495,118.385,118.43,1438799997.0
2009-02-09 07:05:00,118.435,118.45,118.225,118.225,2411200003.0
2009-02-09 07:10:00,118.225,118.255,118.145,118.225,2155600001.0
2009-02-09 07:15:00,118.225,118.23,118.1,118.115,2166400001.0
2009-02-09 07:20:00,118.115,118.25,118.115,118.21,3301599998.0
2009-02-09 07:25:00,118.205,118.245,118.075,118.1,2173599998.0
2009-02-09 07:30:00,118.105,118.105,117.995,118.01,2312000002.0
2009-02-09 07:35:00,118.01,118.01,117.78,117.845,4193799994.0
2009-02-09 07:40:00,117.845,117.855,117.74,117.85,1678199995.0
2009-02-09 07:45:00,117.865,117.925,117.83,117.845,2030199999.0
2009-02-09 07:50:00,117.845,117.855,117.76,117.82,1037599996.0
2009-02-09 07:55:00,117.815,117.9,117.745,117.82,1328999998.0
2009-02-09 08:00:00,117.835,117.865,117.36,117.41,4008499999.0
2009-02-09 08:05:00,117.41,117.535,117.37,117.465,3052000000.0
2009-02-09 08:10:00,117.47,117.47,117.075,117.245,2662400001.0
2009-02-09 08:15:00,117.25,117.36,117.25,117.335,1555400001.0
2009-02-09 08:20:00,117.335,117.345,117.145,117.235,1638600000.0
2009-02-09 08:25:00,117.235,117.43,117.235,117.38,1961900002.0
2009-02-09 08:30:00,117.375,117.62,117.365,117.535,2773200004.0
2009-02-09 08:35:00,117.535,117.58,117.505,117.575,1689500003.0
2009-02-09 08:40:00,117.575,117.685,117.545,117.61,2024200002.0
2009-02-09 08:45:00,117.6,117.6,117.52,117.55,1597199997.0
2009-02-09 08:50:00,117.55,117.785,117.55,117.775,1937999999.0
2009-02-09 08:55:00,117.775,117.8,117.715,117.755,2124600001.0
2009-02-09 09:00:00,117.755,117.765,117.405,117.425,2928600000.0
2009-02-09 09:05:00,117.415,117.61,117.36,117.61,3061999999.0
2009-02-09 09:10:00,117.605,117.68,117.44,117.475,2944699991.0
2009-02-09 09:15:00,117.465,117.53,117.315,117.405,1775500001.0
2009-02-09 09:20:00,117.405,117.67,117.405,117.615,2951799998.0
2009-02-09 09:25:00,117.62,117.855,117.62,117.82,2016799998.0
2009-02-09 09:30:00,117.815,117.84,117.515,117.65,3219799998.0
2009-02-09 09:35:00,117.65,117.73,117.62,117.65,1760399999.0
2009-02-09 09:40:00,117.65,117.705,117.565,117.63,2417000000.0
2009-02-09 09:45:00,117.63,117.66,117.53,117.64,1908399998.0
2009-02-09 09:50:00,117.635,117.72,117.575,117.65,2385699993.0
2009-02-09 09:55:00,117.65,117.695,117.55,117.565,2814199996.0
2009-02-09 10:00:00,117.565,117.585,117.5,117.55,2719000001.0
2009-02-09 10:05:00,117.55,117.605,117.455,117.545,3756699998.0
2009-02-09 10:10:00,117.545,117.56,117.43,117.56,3381599996.0
2009-02-09 10:15:00,117.56,117.625,117.475,117.615,3822799993.0
2009-02-09 10:20:00,117.615,117.93,117.605,117.93,4331999995.0
2009-02-09 10:25:00,117.94,117.94,117.795,117.855,4292200006.0
2009-02-09 10:30:00,117.86,118.035,117.85,118.035,3344000001.0
2009-02-09 10:35:00,118.045,118.245,118.0,118.17,5004900008.0
2009-02-09 10:40:00,118.165,118.235,118.135,118.155,4744399997.0
2009-02-09 10:45:00,118.155,118.165,118.005,118.015,4535999999.0
2009-02-09 10:50:00,118.015,118.03,117.875,117.965,3467199999.0
2009-02-09 10:55:00,117.965,117.975,117.845,117.9,3725600002.0
2009-02-09 11:00:00,117.9,117.95,117.77,117.91,3797199997.0
2009-02-09 11:05:00,117.91,117.98,117.74,117.815,4222999988.0
2009-02-09 11:10:00,117.815,117.975,117.815,117.92,3450599994.0
2009-02-09 11:15:00,117.92,118.135,117.9,118.105,3696400004.0
2009-02-09 11:20:00,118.105,118.17,117.995,118.095,2649399997.0
2009-02-09 11:25:00,118.105,118.18,118.065,118.175,2735400002.0
2009-02-09 11:30:00,118.175,118.215,118.105,118.215,4225599986.0
2009-02-09 11:35:00,118.215,118.28,118.16,118.24,4092000003.0
2009-02-09 11:40:00,118.24,118.255,118.075,118.155,4299600001.0
2009-02-09 11:45:00,118.155,118.215,118.105,118.11,2188799999.0
2009-02-09 11:50:00,118.11,118.15,117.995,118.15,3937999997.0
2009-02-09 11:55:00,118.15,118.205,118.13,118.155,3725000003.0
2009-02-09 12:00:00,118.16,118.28,118.14,118.245,4490999994.0
2009-02-09 12:05:00,118.245,118.435,118.23,118.405,3873600002.0
2009-02-09 12:10:00,118.405,118.495,118.395,118.465,3311000002.0
2009-02-09 12:15:00,118.47,118.525,118.395,118.4,5127399992.0
2009-02-09 12:20:00,118.405,118.505,118.38,118.47,4283599979.0
2009-02-09 12:25:00,118.47,118.48,118.38,118.435,3000000000.0
2009-02-09 12:30:00,118.435,118.54,118.39,118.48,3184799999.0
2009-02-09 12:35:00,118.47,118.525,118.445,118.48,4096799998.0
2009-02-09 12:40:00,118.48,118.535,118.435,118.515,2778399998.0
2009-02-09 12:45:00,118.515,118.53,118.37,118.425,4822500003.0
2009-02-09 12:50:00,118.43,118.445,118.405,118.42,2852199999.0
2009-02-09 12:55:00,118.415,118.46,118.355,118.435,3979499994.0
2009-02-09 13:00:00,118.435,118.51,118.43,118.495,3198400002.0
2009-02-09 13:05:00,118.5,118.74,118.465,118.705,4239100000.0
2009-02-09 13:10:00,118.715,118.77,118.66,118.7,4584199998.0
2009-02-09 13:15:00,118.7,118.715,118.65,118.655,2990000000.0
2009-02-09 13:20:00,118.655,118.75,118.655,118.655,4256999996.0
2009-02-09 13:25:00,118.655,118.795,118.655,118.795,2753399993.0
2009-02-09 13:30:00,118.795,118.875,118.765,118.805,4375999996.0
2009-02-09 13:35:00,118.81,118.935,118.715,118.76,5814199999.0
2009-02-09 13:40:00,118.76,118.83,118.69,118.79,4105799996.0
2009-02-09 13:45:00,118.79,118.855,118.72,118.765,3509999998.0
2009-02-09 13:50:00,118.77,118.85,118.695,118.705,4350800001.0
2009-02-09 13:55:00,118.705,118.835,118.69,118.785,5062599993.0
2009-02-09 14:00:00,118.765,118.9,118.705,118.9,3980000002.0
2009-02-09 14:05:00,118.9,118.99,118.9,118.965,3959600004.0
2009-02-09 14:10:00,118.96,118.98,118.905,118.935,2852500002.0
2009-02-09 14:15:00,118.935,118.95,118.785,118.8,3226999998.0
2009-02-09 14:20:00,118.8,118.97,118.755,118.925,4280800004.0
2009-02-09 14:25:00,118.935,119.055,118.925,119.015,4757200000.0
2009-02-09 14:30:00,119.01,119.165,118.985,119.165,4272200002.0
2009-02-09 14:35:00,119.165,119.18,118.975,119.005,3341000001.0
2009-02-09 14:40:00,119.005,119.035,118.925,118.995,3660200008.0
2009-02-09 14:45:00,118.995,119.07,118.865,119.035,3710000011.0
2009-02-09 14:50:00,119.035,119.075,118.86,118.905,3919400012.0
2009-02-09 14:55:00,118.915,119.145,118.9,119.045,3054000005.0
2009-02-09 15:00:00,119.045,119.185,119.035,119.165,2254800000.0
2009-02-09 15:05:00,119.165,119.285,119.115,119.16,4729600001.0
2009-02-09 15:10:00,119.16,119.25,119.155,119.195,3875999997.0
2009-02-09 15:15:00,119.185,119.385,119.16,119.37,5259600005.0
2009-02-09 15:20:00,119.37,119.49,119.335,119.355,4885500001.0
2009-02-09 15:25:00,119.355,119.48,119.35,119.41,5219000003.0
2009-02-09 15:30:00,119.41,119.455,119.325,119.43,5276599999.0
2009-02-09 15:35:00,119.43,119.445,119.345,119.39,4329800001.0
2009-02-09 15:40:00,119.405,119.405,119.335,119.37,4448199993.0
2009-02-09 15:45:00,119.37,119.415,119.325,119.335,4054199998.0
2009-02-09 15:50:00,119.335,119.405,119.295,119.4,3407600005.0
2009-02-09 15:55:00,119.4,119.41,119.345,119.365,3298399989.0
2009-02-09 16:00:00,119.365,119.59,119.365,119.575,4367399998.0
2009-02-09 16:05:00,119.575,119.615,119.45,119.455,4680999998.0
2009-02-09 16:10:00,119.455,119.685,119.42,119.675,4606799996.0
2009-02-09 16:15:00,119.675,119.8,119.67,119.7,4420699995.0
2009-02-09 16:20:00,119.695,119.985,119.68,119.9,5390799997.0
2009-02-09 16:25:00,119.895,119.97,119.75,119.965,5857400006.0
2009-02-09 16:30:00,119.96,120.015,119.77,119.855,5985200001.0
2009-02-09 16:35:00,119.855,119.91,119.645,119.69,5039899995.0
2009-02-09 16:40:00,119.69,119.88,119.64,119.725,5448200008.0
2009-02-09 16:45:00,119.725,119.825,119.615,119.655,4613800004.0
2009-02-09 16:50:00,119.655,119.685,119.565,119.625,5448399997.0
2009-02-09 16:55:00,119.63,119.74,119.56,119.68,5575399999.0
2009-02-09 17:00:00,119.685,119.69,119.1,119.135,6202200004.0
2009-02-09 17:05:00,119.135,119.25,119.04,119.18,5056299994.0
2009-02-09 17:10:00,119.175,119.225,119.105,119.215,5063199999.0
2009-02-09 17:15:00,119.21,119.415,119.195,119.365,5323800003.0
2009-02-09 17:20:00,119.365,119.435,119.27,119.325,4171599997.0
2009-02-09 17:25:00,119.325,119.345,119.25,119.26,4175800008.0
2009-02-09 17:30:00,119.27,119.32,119.11,119.21,5054100002.0
2009-02-09 17:35:00,119.21,119.59,119.21,119.565,5363400012.0
2009-02-09 17:40:00,119.565,119.735,119.56,119.63,5243200003.0
2009-02-09 17:45:00,119.63,119.785,119.49,119.75,4742400009.0
2009-02-09 17:50:00,119.755,119.8,119.59,119.6,5679100004.0
2009-02-09 17:55:00,119.605,119.86,119.575,119.78,5276399991.0
2009-02-09 18:00:00,119.775,119.785,119.575,119.575,4379999983.0
2009-02-09 18:05:00,119.585,119.64,119.48,119.595,5411999991.0
2009-02-09 18:10:00,119.595,119.625,119.475,119.545,3416000000.0
2009-02-09 18:15:00,119.56,119.585,119.305,119.405,3983000002.0
2009-02-09 18:20:00,119.405,119.63,119.325,119.485,4286599996.0
2009-02-09 18:25:00,119.485,119.605,119.425,119.55,4408599998.0
2009-02-09 18:30:00,119.545,119.585,119.37,119.51,4438800003.0
2009-02-09 18:35:00,119.51,119.625,119.445,119.465,3706300003.0
2009-02-09 18:40:00,119.47,119.475,119.27,119.46,4078699998.0
2009-02-09 18:45:00,119.46,119.51,119.33,119.35,4330799998.0
2009-02-09 18:50:00,119.35,119.625,119.35,119.51,3819800000.0
2009-02-09 18:55:00,119.51,119.625,119.425,119.495,3536799997.0
2009-02-09 19:00:00,119.49,119.63,119.45,119.595,2303100001.0
2009-02-09 19:05:00,119.595,119.605,119.435,119.585,3671199999.0
2009-02-09 19:10:00,119.58,119.66,119.41,119.42,2442000001.0
2009-02-09 19:15:00,119.425,119.61,119.42,119.575,4041800003.0
2009-02-09 19:20:00,119.575,119.61,119.435,119.445,3641599996.0
2009-02-09 19:25:00,119.445,119.65,119.42,119.595,3328200002.0
2009-02-09 19:30:00,119.595,119.66,119.55,119.58,3006799995.0
2009-02-09 19:35:00,119.58,119.58,119.46,119.55,4330500002.0
2009-02-09 19:40:00,119.555,119.675,119.46,119.505,3974800003.0
2009-02-09 19:45:00,119.5,119.58,119.43,119.54,2645999999.0
2009-02-09 19:50:00,119.54,119.725,119.525,119.655,3441799989.0
2009-02-09 19:55:00,119.655,119.69,119.595,119.64,3163399998.0
2009-02-09 20:00:00,119.64,119.705,119.5,119.655,3531000003.0
2009-02-09 20:05:00,119.655,119.715,119.62,119.655,2408599999.0
2009-02-09 20:10:00,119.655,119.725,119.655,119.695,2468200000.0
2009-02-09 20:15:00,119.695,119.745,119.515,119.58,3313200004.0
2009-02-09 20:20:00,119.575,119.625,119.435,119.44,3266800001.0
2009-02-09 20:25:00,119.44,119.445,119.32,119.32,2954799994.0
2009-02-09 20:30:00,119.325,119.345,119.15,119.16,4728299980.0
2009-02-09 20:35:00,119.15,119.295,119.045,119.285,2644999984.0
2009-02-09 20:40:00,119.285,119.36,119.24,119.33,2660799997.0
2009-02-09 20:45:00,119.33,119.38,119.245,119.365,3096199983.0
2009-02-09 20:50:00,119.37,119.375,119.25,119.265,2792199994.0
2009-02-09 20:55:00,119.27,119.45,119.195,119.45,4021999994.0
2009-02-09 21:00:00,119.44,119.465,119.325,119.455,2844399979.0
2009-02-09 21:05:00,119.45,119.505,119.425,119.45,1523300000.0
2009-02-09 21:10:00,119.445,119.47,119.105,119.155,2935999993.0
2009-02-09 21:15:00,119.155,119.195,119.1,119.16,3559599994.0
2009-02-09 21:20:00,119.17,119.21,119.145,119.155,3047200001.0
2009-02-09 21:25:00,119.155,119.155,118.89,118.975,3544599998.0
2009-02-09 21:30:00,118.98,119.005,118.91,118.98,3462799994.0
2009-02-09 21:35:00,118.98,119.025,118.955,118.975,2125599998.0
2009-02-09 21:40:00,118.975,119.035,118.915,118.925,1127800001.0
2009-02-09 21:45:00,118.925,118.98,118.805,118.94,3998400004.0
2009-02-09 21:50:00,118.945,118.98,118.825,118.935,4229299982.0
2009-02-09 21:55:00,118.93,119.09,118.895,119.075,3347800000.0
2009-02-09 22:00:00,119.075,119.08,118.895,118.91,3929400000.0
2009-02-09 22:05:00,118.91,118.995,118.865,118.905,3845500001.0
2009-02-09 22:10:00,118.905,118.995,118.84,118.985,2200000006.0
2009-02-09 22:15:00,118.985,119.035,118.955,118.995,3582799992.0
2009-02-09 22:20:00,118.995,119.195,118.99,119.175,1734399993.0
2009-02-09 22:25:00,119.175,119.245,119.115,119.135,1457199996.0
2009-02-09 22:30:00,119.135,119.225,119.005,119.05,3072300001.0
2009-02-09 22:35:00,119.055,119.2,119.035,119.07,3651100000.0
2009-02-09 22:40:00,119.07,119.125,119.06,119.075,2137799998.0
2009-02-09 22:45:00,119.08,119.105,118.925,119.02,2648599998.0
2009-02-09 22:50:00,119.025,119.025,118.965,118.965,1372800005.0
2009-02-09 22:55:00,118.965,118.985,118.935,118.955,1080200000.0
2009-02-09 23:00:00,118.955,119.045,118.955,119.045,1025999996.0
2009-02-09 23:05:00,119.045,119.155,119.04,119.07,1000200001.0
2009-02-09 23:10:00,119.07,119.07,119.04,119.04,384200001.0
2009-02-09 23:15:00,119.04,119.06,119.0,119.0,758600000.0
2009-02-09 23:20:00,119.0,119.05,118.98,119.05,1006400000.0
2009-02-09 23:25:00,119.04,119.05,119.03,119.035,301000000.0
2009-02-09 23:30:00,119.035,119.12,119.03,119.095,1558400000.0
2009-02-09 23:35:00,119.095,119.11,119.035,119.04,1318400002.0
2009-02-09 23:40:00,119.055,119.07,118.99,118.995,1122800000.0
2009-02-09 23:45:00,119.01,119.035,118.95,118.965,1620099997.0
2009-02-09 23:50:00,118.965,118.97,118.905,118.925,838999996.0
2009-02-09 23:55:00,118.92,118.945,118.895,118.925,1413600000.0
2009-02-10 00:00:00,118.925,118.985,118.89,118.945,1656600000.0
2009-02-10 00:05:00,118.945,118.98,118.91,118.97,598300000.0
2009-02-10 00:10:00,118.96,119.015,118.96,118.985,601999999.0
2009-02-10 00:15:00,118.985,118.985,118.855,118.87,1495000000.0
2009-02-10 00:20:00,118.86,118.955,118.855,118.925,1157100001.0
2009-02-10 00:25:00,118.925,118.93,118.81,118.84,1019999997.0
2009-02-10 00:30:00,118.84,118.88,118.755,118.8,1239000000.0
2009-02-10 00:35:00,118.8,118.905,118.775,118.825,1149400000.0
2009-02-10 00:40:00,118.82,118.835,118.795,118.8,512600000.0
2009-02-10 00:45:00,118.8,118.8,118.7,118.725,469200000.0
2009-02-10 00:50:00,118.725,118.855,118.675,118.85,2023999990.0
2009-02-10 00:55:00,118.835,118.925,118.81,118.86,2002599996.0
2009-02-10 01:00:00,118.88,118.95,118.87,118.915,1662899993.0
2009-02-10 01:05:00,118.91,118.91,118.845,118.845,1783199993.0
2009-02-10 01:10:00,118.845,118.845,118.755,118.785,2254600000.0
2009-02-10 01:15:00,118.785,118.855,118.775,118.85,509200000.0
2009-02-10 01:20:00,118.85,118.975,118.85,118.955,1665599986.0
2009-02-10 01:25:00,118.955,118.96,118.87,118.905,1393400000.0
2009-02-10 01:30:00,118.91,118.965,118.91,118.945,152399999.0
2009-02-10 01:35:00,118.945,118.945,118.76,118.79,2033999982.0
2009-02-10 01:40:00,118.785,118.8,118.56,118.56,3180599987.0
2009-02-10 01:45:00,118.56,118.56,118.45,118.53,2594600001.0
2009-02-10 01:50:00,118.53,118.63,118.45,118.47,2442799999.0
2009-02-10 01:55:00,118.47,118.52,118.305,118.34,1461399998.0
2009-02-10 02:00:00,118.34,118.63,118.34,118.49,1731399999.0
2009-02-10 02:05:00,118.49,118.49,118.32,118.38,1882600005.0
2009-02-10 02:10:00,118.38,118.4,118.24,118.25,1310799999.0
2009-02-10 02:15:00,118.25,118.32,117.9,117.99,2621200004.0
2009-02-10 02:20:00,118.0,118.105,117.885,118.055,2736800000.0
2009-02-10 02:25:00,118.055,118.075,117.855,117.87,2878399997.0
2009-02-10 02:30:00,117.87,117.87,117.475,117.615,3615599993.0
2009-02-10 02:35:00,117.615,117.785,117.515,117.785,1691000003.0
2009-02-10 02:40:00,117.795,117.845,117.5,117.5,1363200000.0
2009-02-10 02:45:00,117.5,117.74,117.485,117.575,1877300002.0
2009-02-10 02:50:00,117.58,117.735,117.58,117.595,970200000.0
2009-02-10 02:55:00,117.595,117.72,117.53,117.55,1459000000.0
2009-02-10 03:00:00,117.55,117.565,117.045,117.07,4030800007.0
2009-02-10 03:05:00,117.075,117.08,116.625,116.935,4644400006.0
2009-02-10 03:10:00,116.93,117.155,116.93,117.105,3422600007.0
2009-02-10 03:15:00,117.105,117.115,116.97,116.995,2046800002.0
2009-02-10 03:20:00,116.995,117.27,116.975,117.265,3079399999.0
2009-02-10 03:25:00,117.27,117.405,117.225,117.27,3086599998.0
2009-02-10 03:30:00,117.28,117.395,117.2,117.325,2166999997.0
2009-02-10 03:35:00,117.325,117.365,117.245,117.255,1788800001.0
2009-02-10 03:40:00,117.255,117.295,117.165,117.275,2490999996.0
2009-02-10 03:45:00,117.28,117.315,117.205,117.25,495400000.0
2009-02-10 03:50:00,117.255,117.255,117.15,117.235,2293300005.0
2009-02-10 03:55:00,117.235,117.65,117.235,117.6,4052599998.0
2009-02-10 04:00:00,117.6,117.63,117.37,117.57,5065400008.0
2009-02-10 04:05:00,117.57,117.6,117.44,117.545,2802500000.0
2009-02-10 04:10:00,117.545,117.835,117.36,117.835,4017599994.0
2009-02-10 04:15:00,117.845,117.9,117.66,117.89,3676199993.0
2009-02-10 04:20:00,117.89,118.01,117.81,117.85,3056599993.0
2009-02-10 04:25:00,117.85,118.005,117.85,117.97,3050399993.0
2009-02-10 04:30:00,117.975,117.98,117.705,117.735,2874399975.0
2009-02-10 04:35:00,117.735,117.875,117.735,117.795,3444199974.0
2009-02-10 04:40:00,117.795,117.8,117.695,117.695,1834800000.0
2009-02-10 04:45:00,117.695,117.955,117.695,117.93,2037199996.0
2009-02-10 04:50:00,117.93,117.93,117.845,117.885,1024799998.0
2009-02-10 04:55:00,117.885,117.895,117.795,117.865,1423399997.0
2009-02-10 05:00:00,117.865,117.885,117.795,117.82,941599996.0
2009-02-10 05:05:00,117.81,117.815,117.655,117.7,1951599994.0
2009-02-10 05:10:00,117.7,117.72,117.68,117.71,756600001.0
2009-02-10 05:15:00,117.705,117.71,117.415,117.455,2856199977.0
2009-02-10 05:20:00,117.47,117.55,117.375,117.545,2507599993.0
2009-02-10 05:25:00,117.545,117.545,117.425,117.48,2675199991.0
2009-02-10 05:30:00,117.48,117.5,117.375,117.4,1835799996.0
2009-02-10 05:35:00,117.395,117.4,117.28,117.355,3056999994.0
2009-02-10 05:40:00,117.36,117.36,117.06,117.19,3658199984.0
2009-02-10 05:45:00,117.19,117.215,116.93,117.02,3280599997.0
2009-02-10 05:50:00,117.02,117.255,117.02,117.18,3304799982.0
2009-02-10 05:55:00,117.18,117.18,117.055,117.11,2409399997.0
2009-02-10 06:00:00,117.115,117.275,117.11,117.185,2567600002.0
2009-02-10 06:05:00,117.185,117.185,116.915,116.95,3659399994.0
2009-02-10 06:10:00,116.95,117.11,116.95,117.08,1563999993.0
2009-02-10 06:15:00,117.08,117.305,117.065,117.235,2735199996.0
2009-02-10 06:20:00,117.235,117.235,117.12,117.155,1851199991.0
2009-02-10 06:25:00,117.155,117.17,117.015,117.045,1800599997.0
2009-02-10 06:30:00,117.05,117.275,117.04,117.145,3415999986.0
2009-02-10 06:35:00,117.14,117.24,117.13,117.215,1480000000.0
2009-02-10 06:40:00,117.205,117.215,117.11,117.12,1318800002.0
2009-02-10 06:45:00,117.12,117.2,117.08,117.2,1444800000.0
2009-02-10 06:50:00,117.205,117.21,117.115,117.17,1812799998.0
2009-02-10 06:55:00,117.16,117.18,117.115,117.15,1114399998.0
2009-02-10 07:00:00,117.15,117.17,117.085,117.115,1224400000.0
2009-02-10 07:05:00,117.115,117.14,117.025,117.03,1267599999.0
2009-02-10 07:10:00,117.03,117.095,116.97,117.08,1630399997.0
2009-02-10 07:15:00,117.08,117.24,117.07,117.14,1749599998.0
2009-02-10 07:20:00,117.14,117.16,117.11,117.14,1431199998.0
2009-02-10 07:25:00,117.13,117.145,117.075,117.095,498399998.0
2009-02-10 07:30:00,117.09,117.28,117.06,117.225,3148999990.0
2009-02-10 07:35:00,117.225,117.655,117.21,117.63,3688200004.0
2009-02-10 07:40:00,117.64,117.65,117.475,117.575,2849599993.0
2009-02-10 07:45:00,117.575,117.87,117.555,117.75,3568799983.0
2009-02-10 07:50:00,117.725,117.75,117.59,117.645,2634999990.0
2009-02-10 07:55:00,117.64,117.86,117.615,117.845,2313599994.0
2009-02-10 08:00:00,117.845,117.85,117.455,117.605,3782799988.0
2009-02-10 08:05:00,117.605,117.62,117.39,117.485,2946799991.0
2009-02-10 08:10:00,117.485,117.64,117.475,117.605,2482999992.0
2009-02-10 08:15:00,117.6,117.625,117.345,117.35,2452799997.0
2009-02-10 08:20:00,117.335,117.455,117.32,117.455,2809799998.0
2009-02-10 08:25:00,117.455,117.505,117.325,117.365,1714800000.0
2009-02-10 08:30:00,117.365,117.485,117.295,117.45,2247400007.0
2009-02-10 08:35:00,117.45,117.705,117.45,117.54,2238600004.0
2009-02-10 08:40:00,117.54,117.635,117.505,117.605,2413199997.0
2009-02-10 08:45:00,117.605,117.665,117.585,117.605,2506400005.0
2009-02-10 08:50:00,117.605,117.78,117.6,117.715,2523800000.0
2009-02-10 08:55:00,117.705,117.77,117.635,117.72,2666199999.0
2009-02-10 09:00:00,117.715,117.83,117.69,117.785,2262200000.0
2009-02-10 09:05:00,117.795,117.865,117.75,117.865,1697799994.0
2009-02-10 09:10:00,117.87,117.89,117.735,117.745,2188199993.0
2009-02-10 09:15:00,117.735,117.775,117.645,117.715,1504000001.0
2009-02-10 09:20:00,117.715,117.755,117.655,117.675,1191900000.0
2009-02-10 09:25:00,117.675,117.82,117.665,117.79,1883799999.0
2009-02-10 09:30:00,117.795,117.8,117.6,117.665,2205999999.0
2009-02-10 09:35:00,117.665,117.72,117.62,117.7,2389999998.0
2009-02-10 09:40:00,117.7,117.75,117.505,117.615,3338200000.0
2009-02-10 09:45:00,117.615,117.735,117.595,117.705,1362600001.0
2009-02-10 09:50:00,117.705,117.745,117.53,117.615,2157600005.0
2009-02-10 09:55:00,117.625,117.765,117.59,117.75,1970800002.0
2009-02-10 10:00:00,117.76,117.77,117.665,117.685,2526600000.0
2009-02-10 10:05:00,117.7,117.785,117.67,117.73,3367799998.0
2009-02-10 10:10:00,117.73,118.175,117.73,118.165,4268800000.0
2009-02-10 10:15:00,118.165,118.215,118.06,118.2,4016900004.0
2009-02-10 10:20:00,118.2,118.37,118.19,118.25,3832199999.0
2009-02-10 10:25:00,118.26,118.32,118.175,118.2,3718999997.0
2009-02-10 10:30:00,118.215,118.215,118.075,118.105,1783200000.0
2009-02-10 10:35:00,118.105,118.18,117.95,117.955,2966800005.0
2009-02-10 10:40:00,117.955,118.025,117.875,117.98,4817299984.0
2009-02-10 10:45:00,117.98,118.03,117.79,117.865,5975999994.0
2009-02-10 10:50:00,117.86,117.97,117.795,117.835,5600999988.0
2009-02-10 10:55:00,117.835,117.9,117.79,117.865,4298399992.0
2009-02-10 11:00:00,117.865,117.875,117.53,117.755,4271899993.0
2009-02-10 11:05:00,117.76,117.77,117.575,117.585,4743799997.0
2009-02-10 11:10:00,117.585,117.6,117.335,117.425,4171799997.0
2009-02-10 11:15:00,117.415,117.485,117.375,117.395,3734999997.0
2009-02-10 11:20:00,117.395,117.42,117.105,117.22,4054900004.0
2009-02-10 11:25:00,117.22,117.655,117.22,117.585,3319000000.0
2009-02-10 11:30:00,117.58,117.725,117.425,117.67,3838800001.0
2009-02-10 11:35:00,117.67,117.9,117.67,117.895,2110200001.0
2009-02-10 11:40:00,117.9,117.93,117.83,117.88,2976599989.0
2009-02-10 11:45:00,117.88,117.885,117.7,117.755,2705399990.0
2009-02-10 11:50:00,117.755,117.79,117.7,117.725,2678399997.0
2009-02-10 11:55:00,117.725,117.795,117.635,117.665,4059599991.0
2009-02-10 12:00:00,117.665,117.735,117.655,117.68,3072799993.0
2009-02-10 12:05:00,117.68,117.92,117.67,117.915,3038199997.0
2009-02-10 12:10:00,117.91,117.94,117.795,117.825,4036399992.0
2009-02-10 12:15:00,117.825,117.93,117.805,117.86,3587199991.0
2009-02-10 12:20:00,117.86,117.885,117.81,117.82,3139599995.0
2009-02-10 12:25:00,117.82,118.04,117.815,118.025,3620200004.0
2009-02-10 12:30:00,118.03,118.315,118.02,118.275,4768400005.0
2009-02-10 12:35:00,118.275,118.475,118.23,118.41,5462999984.0
2009-02-10 12:40:00,118.415,118.435,118.275,118.295,4563399995.0
2009-02-10 12:45:00,118.3,118.355,118.285,118.295,2873600004.0
2009-02-10 12:50:00,118.295,118.375,118.25,118.255,3796200003.0
2009-02-10 12:55:00,118.25,118.375,118.215,118.29,2731999997.0
2009-02-10 13:00:00,118.29,118.315,118.165,118.205,2128900001.0
2009-02-10 13:05:00,118.21,118.22,118.095,118.115,1643400000.0
2009-02-10 13:10:00,118.115,118.175,118.05,118.06,1435999999.0
2009-02-10 13:15:00,118.055,118.115,118.02,118.095,2693799996.0
2009-02-10 13:20:00,118.095,118.165,118.07,118.155,1466400000.0
2009-02-10 13:25:00,118.155,118.27,118.15,118.225,1228800001.0
2009-02-10 13:30:00,118.225,118.24,118.07,118.205,1188600001.0
2009-02-10 13:35:00,118.21,118.24,118.1,118.16,1260000001.0
2009-02-10 13:40:00,118.175,118.4,118.16,118.25,3054599998.0
2009-02-10 13:45:00,118.25,118.415,118.245,118.35,3633800002.0
2009-02-10 13:50:00,118.35,118.38,118.28,118.345,4734000009.0
2009-02-10 13:55:00,118.345,118.345,118.1,118.135,4651600005.0
2009-02-10 14:00:00,118.135,118.21,117.95,117.955,3625599993.0
2009-02-10 14:05:00,117.955,118.12,117.925,118.08,4470999997.0
2009-02-10 14:10:00,118.08,118.26,118.065,118.215,3643799995.0
2009-02-10 14:15:00,118.215,118.45,118.215,118.325,4473599992.0
2009-02-10 14:20:00,118.325,118.475,118.32,118.435,6288339996.0
2009-02-10 14:25:00,118.445,118.45,118.37,118.4,5201600002.0
2009-02-10 14:30:00,118.4,118.435,118.345,118.43,4319800027.0
2009-02-10 14:35:00,118.44,118.48,118.385,118.475,6419799983.0
2009-02-10 14:40:00,118.475,118.67,118.47,118.555,5713600014.0
2009-02-10 14:45:00,118.555,118.605,118.53,118.585,3129200003.0
2009-02-10 14:50:00,118.585,118.69,118.55,118.56,5856400009.0
2009-02-10 14:55:00,118.56,118.725,118.545,118.705,4006199993.0
2009-02-10 15:00:00,118.705,118.73,118.63,118.65,2326600003.0
2009-02-10 15:05:00,118.645,118.66,118.475,118.475,3747199995.0
2009-02-10 15:10:00,118.475,118.485,118.36,118.36,4301399991.0
2009-02-10 15:15:00,118.37,118.47,118.365,118.46,2221599999.0
2009-02-10 15:20:00,118.47,118.475,118.38,118.435,2521199998.0
2009-02-10 15:25:00,118.435,118.485,118.425,118.475,1996399998.0
2009-02-10 15:30:00,118.475,118.59,118.405,118.535,3650199993.0
2009-02-10 15:35:00,118.54,118.575,118.405,118.415,2507000000.0
2009-02-10 15:40:00,118.415,118.44,118.185,118.205,3567600003.0
2009-02-10 15:45:00,118.205,118.315,118.16,118.315,1737800000.0
2009-02-10 15:50:00,118.315,118.355,118.145,118.165,1843000000.0
2009-02-10 15:55:00,118.165,118.255,118.04,118.085,2001999999.0
2009-02-10 16:00:00,118.085,118.175,118.035,118.135,2096000002.0
2009-02-10 16:05:00,118.135,118.33,118.08,118.255,2194200000.0
2009-02-10 16:10:00,118.255,118.295,118.17,118.19,1567799998.0
2009-02-10 16:15:00,118.19,118.225,118.025,118.205,1473400000.0
2009-02-10 16:20:00,118.205,118.345,118.165,118.345,3480900000.0
2009-02-10 16:25:00,118.335,118.415,118.255,118.28,4214800010.0
2009-02-10 16:30:00,118.285,118.335,118.21,118.265,4258399988.0
2009-02-10 16:35:00,118.26,118.42,118.205,118.355,5135000001.0
2009-02-10 16:40:00,118.355,118.515,118.285,118.325,4461600001.0
2009-02-10 16:45:00,118.315,118.52,118.315,118.44,6135199994.0
2009-02-10 16:50:00,118.44,118.645,118.43,118.5,6599200005.0
2009-02-10 16:55:00,118.5,118.565,118.335,118.47,5445400006.0
2009-02-10 17:00:00,118.47,118.695,118.36,118.645,5170000022.0
2009-02-10 17:05:00,118.645,118.92,118.63,118.84,4491200002.0
2009-02-10 17:10:00,118.855,118.925,118.65,118.715,5878999996.0
2009-02-10 17:15:00,118.72,118.82,118.515,118.515,4321600005.0
2009-02-10 17:20:00,118.515,118.655,118.315,118.425,2936600003.0
2009-02-10 17:25:00,118.43,118.75,118.375,118.68,2231000000.0
2009-02-10 17:30:00,118.68,118.955,118.655,118.885,3994100005.0
2009-02-10 17:35:00,118.895,118.895,118.71,118.8,4678000002.0
2009-02-10 17:40:00,118.8,119.02,118.74,118.775,4279799996.0
2009-02-10 17:45:00,118.775,118.96,118.765,118.95,4587200001.0
2009-02-10 17:50:00,118.955,119.045,118.9,119.025,6252799986.0
2009-02-10 17:55:00,119.025,119.12,118.84,118.87,5015099999.0
2009-02-10 18:00:00,118.875,119.65,118.745,118.965,3514999999.0
2009-02-10 18:05:00,118.98,119.14,118.19,118.475,3215800002.0
2009-02-10 18:10:00,118.49,118.525,117.73,118.17,3129400001.0
2009-02-10 18:15:00,118.16,118.38,118.08,118.38,3024199997.0
2009-02-10 18:20:00,118.395,118.805,118.355,118.38,2692799998.0
2009-02-10 18:25:00,118.39,118.47,118.11,118.315,2582999997.0
2009-02-10 18:30:00,118.305,118.305,117.715,117.715,2213800000.0
2009-02-10 18:35:00,117.705,117.71,117.21,117.215,2075800000.0
2009-02-10 18:40:00,117.215,117.43,116.9,117.405,2657800000.0
2009-02-10 18:45:00,117.405,117.775,116.97,117.64,2953200000.0
2009-02-10 18:50:00,117.645,117.785,117.41,117.65,2068699999.0
2009-02-10 18:55:00,117.66,117.745,117.355,117.515,1644100000.0
2009-02-10 19:00:00,117.515,117.725,117.4,117.63,2024399999.0
2009-02-10 19:05:00,117.615,117.665,117.36,117.4,2393500000.0
2009-02-10 19:10:00,117.395,117.765,117.395,117.695,2396000000.0
2009-02-10 19:15:00,117.695,117.915,117.625,117.91,1730200001.0
2009-02-10 19:20:00,117.895,117.915,117.755,117.805,1381600001.0
2009-02-10 19:25:00,117.805,117.84,117.465,117.615,992000000.0
2009-02-10 19:30:00,117.62,117.625,117.375,117.625,1274400000.0
2009-02-10 19:35:00,117.625,117.625,117.215,117.36,1864400000.0
2009-02-10 19:40:00,117.365,117.54,117.345,117.49,2033200000.0
2009-02-10 19:45:00,117.51,117.735,117.425,117.72,1313200000.0
2009-02-10 19:50:00,117.72,117.84,117.65,117.695,1451600000.0
2009-02-10 19:55:00,117.695,117.725,117.435,117.565,2322800000.0
2009-02-10 20:00:00,117.565,117.595,117.21,117.345,1943000000.0
2009-02-10 20:05:00,117.34,117.415,117.12,117.235,2238399999.0
2009-02-10 20:10:00,117.235,117.295,117.065,117.265,1478800000.0
2009-02-10 20:15:00,117.265,117.265,116.925,116.93,1331000000.0
2009-02-10 20:20:00,116.925,116.945,116.405,116.645,1670500000.0
2009-02-10 20:25:00,116.655,116.73,116.31,116.525,1617900000.0
2009-02-10 20:30:00,116.52,116.645,116.385,116.645,2251000000.0
2009-02-10 20:35:00,116.645,116.655,116.475,116.54,1925400001.0
2009-02-10 20:40:00,116.54,116.735,116.495,116.7,2361600000.0
2009-02-10 20:45:00,116.7,116.715,116.485,116.6,2016600000.0
2009-02-10 20:50:00,116.6,116.655,116.495,116.495,2273800000.0
2009-02-10 20:55:00,116.495,116.595,116.485,116.505,1387200000.0
2009-02-10 21:00:00,116.505,116.605,116.34,116.505,1557100000.0
2009-02-10 21:05:00,116.505,116.53,116.4,116.43,1369199999.0
2009-02-10 21:10:00,116.435,116.465,116.335,116.395,1384000000.0
2009-02-10 21:15:00,116.395,116.435,116.31,116.41,1748400000.0
2009-02-10 21:20:00,116.405,116.435,115.92,116.085,1969700000.0
2009-02-10 21:25:00,116.085,116.095,115.845,115.95,2398599999.0
2009-02-10 21:30:00,115.945,116.085,115.72,115.985,2107500000.0
2009-02-10 21:35:00,115.985,116.175,115.955,116.135,2550000001.0
2009-02-10 21:40:00,116.14,116.285,116.125,116.21,1966200000.0
2009-02-10 21:45:00,116.2,116.375,116.19,116.27,2114600001.0
2009-02-10 21:50:00,116.26,116.275,116.09,116.125,2641400002.0
2009-02-10 21:55:00,116.125,116.345,116.0,116.025,3110600000.0
2009-02-10 22:00:00,116.025,116.405,116.025,116.3,2194600000.0
2009-02-10 22:05:00,116.295,116.37,116.21,116.3,1976999999.0
2009-02-10 22:10:00,116.305,116.325,116.105,116.16,2703400001.0
2009-02-10 22:15:00,116.17,116.28,116.075,116.17,2600999999.0
2009-02-10 22:20:00,116.155,116.175,115.965,116.07,2954400003.0
2009-02-10 22:25:00,116.08,116.2,116.04,116.06,2058800000.0
2009-02-10 22:30:00,116.06,116.27,116.035,116.165,1812400000.0
2009-02-10 22:35:00,116.165,116.205,116.025,116.055,1077600000.0
2009-02-10 22:40:00,116.055,116.165,115.94,116.155,1018000000.0
2009-02-10 22:45:00,116.155,116.365,116.125,116.245,825000000.0
2009-02-10 22:50:00,116.245,116.385,116.165,116.27,2089599998.0
2009-02-10 22:55:00,116.275,116.345,116.235,116.305,2118199999.0
2009-02-10 23:00:00,116.3,116.46,116.295,116.445,1615600000.0
2009-02-10 23:05:00,116.445,116.505,116.405,116.49,1455400000.0
2009-02-10 23:10:00,116.49,116.505,116.445,116.475,773200001.0
2009-02-10 23:15:00,116.485,116.485,116.4,116.445,1133200000.0
2009-02-10 23:20:00,116.46,116.49,116.44,116.48,562600000.0
2009-02-10 23:25:00,116.475,116.515,116.47,116.48,1046000004.0
2009-02-10 23:30:00,116.47,116.64,116.47,116.62,1041800001.0
2009-02-10 23:35:00,116.625,116.655,116.59,116.645,1521200002.0
2009-02-10 23:40:00,116.645,116.75,116.64,116.715,1760799992.0
2009-02-10 23:45:00,116.715,116.965,116.71,116.88,2558999998.0
2009-02-10 23:50:00,116.88,116.915,116.76,116.785,1609400000.0
2009-02-10 23:55:00,116.79,116.845,116.775,116.805,1451199998.0
2009-02-11 00:00:00,116.8,116.815,116.61,116.635,1273000000.0
2009-02-11 00:05:00,116.65,116.755,116.615,116.755,745599999.0
2009-02-11 00:10:00,116.74,116.805,116.635,116.655,580900000.0
2009-02-11 00:15:00,116.655,116.655,116.53,116.55,871800001.0
2009-02-11 00:20:00,116.555,116.555,116.475,116.505,592400000.0
2009-02-11 00:25:00,116.51,116.51,116.46,116.49,292400000.0
2009-02-11 00:30:00,116.49,116.65,116.435,116.65,556000000.0
2009-02-11 00:35:00,116.65,116.655,116.57,116.655,519500001.0
2009-02-11 00:40:00,116.655,116.675,116.585,116.625,596200000.0
2009-02-11 00:45:00,116.625,116.625,116.525,116.55,541000000.0
2009-02-11 00:50:00,116.565,116.615,116.535,116.595,364400000.0
2009-02-11 00:55:00,116.605,116.76,116.575,116.58,277600000.0
2009-02-11 01:00:00,116.58,116.745,116.57,116.745,1854600003.0
2009-02-11 01:05:00,116.74,116.805,116.71,116.76,1097399998.0
2009-02-11 01:10:00,116.755,116.835,116.755,116.805,813400000.0
2009-02-11 01:15:00,116.805,116.83,116.705,116.71,1148400004.0
2009-02-11 01:20:00,116.715,116.73,116.68,116.725,775200000.0
2009-02-11 01:25:00,116.73,116.825,116.725,116.825,1095000001.0
2009-02-11 01:30:00,116.82,116.855,116.805,116.805,620400002.0
2009-02-11 01:35:00,116.8,116.82,116.72,116.73,675200003.0
2009-02-11 01:40:00,116.735,116.8,116.605,116.62,828200002.0
2009-02-11 01:45:00,116.625,116.75,116.61,116.7,1022000007.0
2009-02-11 01:50:00,116.7,116.805,116.7,116.79,781400000.0
2009-02-11 01:55:00,116.795,116.8,116.765,116.765,317400000.0
2009-02-11 02:00:00,116.77,116.965,116.705,116.95,1472399998.0
2009-02-11 02:05:00,116.95,116.97,116.795,116.845,1326799998.0
2009-02-11 02:10:00,116.845,116.91,116.775,116.79,942399999.0
2009-02-11 02:15:00,116.79,116.8,116.715,116.745,1002800000.0
2009-02-11 02:20:00,116.755,116.77,116.705,116.725,614400000.0
2009-02-11 02:25:00,116.725,116.81,116.725,116.775,360800000.0
2009-02-11 02:30:00,116.775,116.91,116.76,116.76,1236999999.0
2009-02-11 02:35:00,116.76,116.78,116.635,116.65,1059400000.0
2009-02-11 02:40:00,116.65,116.655,116.365,116.4,1299400000.0
2009-02-11 02:45:00,116.4,116.47,116.335,116.39,1226799999.0
2009-02-11 02:50:00,116.395,116.515,116.365,116.5,1058400000.0
2009-02-11 02:55:00,116.505,116.54,116.48,116.49,733300000.0
2009-02-11 03:00:00,116.49,116.52,116.42,116.51,850399997.0
2009-02-11 03:05:00,116.51,116.51,116.29,116.355,1512200001.0
2009-02-11 03:10:00,116.35,116.355,116.285,116.325,785000000.0
2009-02-11 03:15:00,116.325,116.37,116.24,116.27,1173399998.0
2009-02-11 03:20:00,116.26,116.31,116.125,116.18,1608399999.0
2009-02-11 03:25:00,116.18,116.35,116.175,116.3,1053400000.0
2009-02-11 03:30:00,116.3,116.335,116.235,116.24,947200003.0
2009-02-11 03:35:00,116.235,116.32,116.22,116.315,358200000.0
2009-02-11 03:40:00,116.315,116.425,116.29,116.345,956799997.0
2009-02-11 03:45:00,116.35,116.46,116.345,116.455,861600002.0
2009-02-11 03:50:00,116.455,116.5,116.42,116.435,1464000012.0
2009-02-11 03:55:00,116.435,116.56,116.43,116.56,654200000.0
2009-02-11 04:00:00,116.56,116.56,116.405,116.485,1388600002.0
2009-02-11 04:05:00,116.49,116.56,116.485,116.52,1386999999.0
2009-02-11 04:10:00,116.535,116.59,116.485,116.51,1719200010.0
2009-02-11 04:15:00,116.505,116.51,116.475,116.505,428400000.0
2009-02-11 04:20:00,116.505,116.515,116.45,116.455,575799999.0
2009-02-11 04:25:00,116.46,116.46,116.355,116.42,724799997.0
2009-02-11 04:30:00,116.42,116.445,116.37,116.4,817400010.0
2009-02-11 04:35:00,116.41,116.445,116.4,116.44,915400000.0
2009-02-11 04:40:00,116.44,116.515,116.42,116.42,980400001.0
2009-02-11 04:45:00,116.43,116.435,116.34,116.375,1112000005.0
2009-02-11 04:50:00,116.38,116.4,116.28,116.285,706000000.0
2009-02-11 04:55:00,116.295,116.32,116.245,116.285,1175600001.0
2009-02-11 05:00:00,116.28,116.335,116.28,116.315,1153800000.0
2009-02-11 05:05:00,116.315,116.375,116.315,116.35,918400000.0
2009-02-11 05:10:00,116.35,116.415,116.325,116.41,819400000.0
2009-02-11 05:15:00,116.41,116.57,116.41,116.505,1640000005.0
2009-02-11 05:20:00,116.49,116.585,116.44,116.48,1149200000.0
2009-02-11 05:25:00,116.3,116.5,116.3,116.495,222200000.0
2009-02-11 05:30:00,116.495,116.5,116.425,116.485,480200000.0
2009-02-11 05:35:00,116.485,116.495,116.34,116.4,617000002.0
2009-02-11 05:40:00,116.41,116.495,116.395,116.495,330200000.0
2009-02-11 05:45:00,116.485,116.52,116.455,116.46,425800000.0
2009-02-11 05:50:00,116.455,116.46,116.405,116.44,509400000.0
2009-02-11 05:55:00,116.43,116.435,116.385,116.435,269600000.0
2009-02-11 06:00:00,116.435,116.505,116.42,116.42,469400000.0
2009-02-11 06:05:00,116.415,116.445,116.35,116.435,960200001.0
2009-02-11 06:10:00,116.43,116.43,116.305,116.33,1313800001.0
2009-02-11 06:15:00,116.33,116.37,116.285,116.3,698999999.0
2009-02-11 06:20:00,116.3,116.355,116.3,116.325,552600000.0
2009-02-11 06:25:00,116.345,116.415,116.34,116.395,386500000.0
2009-02-11 06:30:00,116.38,116.43,116.365,116.42,516000000.0
2009-02-11 06:35:00,116.425,116.525,116.42,116.5,1182400001.0
2009-02-11 06:40:00,116.505,116.59,116.47,116.5,1584000000.0
2009-02-11 06:45:00,116.505,116.52,116.455,116.51,684000000.0
2009-02-11 06:50:00,116.51,116.56,116.455,116.48,1014600003.0
2009-02-11 06:55:00,116.48,116.515,116.435,116.5,702200001.0
2009-02-11 07:00:00,116.5,116.5,116.365,116.475,1269000000.0
2009-02-11 07:05:00,116.475,116.59,116.475,116.54,804800000.0
2009-02-11 07:10:00,116.54,116.555,116.47,116.505,1029000000.0
2009-02-11 07:15:00,116.51,116.61,116.505,116.515,747600000.0
2009-02-11 07:20:00,116.525,116.585,116.455,116.455,506600000.0
2009-02-11 07:25:00,116.45,116.665,116.45,116.665,1522600004.0
2009-02-11 07:30:00,116.665,116.68,116.545,116.585,2094400007.0
2009-02-11 07:35:00,116.575,116.67,116.555,116.645,1284000008.0
2009-02-11 07:40:00,116.645,116.645,116.055,116.39,3583600007.0
2009-02-11 07:45:00,116.39,116.41,116.2,116.335,3248600004.0
2009-02-11 07:50:00,116.33,116.46,116.33,116.375,3245200014.0
2009-02-11 07:55:00,116.38,116.385,116.09,116.1,2478200010.0
2009-02-11 08:00:00,116.1,116.16,115.91,116.0,2513400003.0
2009-02-11 08:05:00,116.0,116.18,116.0,116.135,2246200002.0
2009-02-11 08:10:00,116.135,116.305,116.135,116.27,1814400000.0
2009-02-11 08:15:00,116.275,116.465,116.165,116.34,2534399999.0
2009-02-11 08:20:00,116.34,116.39,116.29,116.385,2505399985.0
2009-02-11 08:25:00,116.39,116.405,116.06,116.165,2810800001.0
2009-02-11 08:30:00,116.165,116.215,116.115,116.15,1321999995.0
2009-02-11 08:35:00,116.15,116.215,116.145,116.2,817600001.0
2009-02-11 08:40:00,116.195,116.32,116.075,116.315,1412199999.0
2009-02-11 08:45:00,116.32,116.395,116.22,116.23,2154600005.0
2009-02-11 08:50:00,116.23,116.5,116.225,116.43,1932600002.0
2009-02-11 08:55:00,116.43,116.49,116.37,116.435,1814399999.0
2009-02-11 09:00:00,116.435,116.435,116.205,116.21,2275999998.0
2009-02-11 09:05:00,116.21,116.395,116.2,116.34,1772599999.0
2009-02-11 09:10:00,116.355,116.43,116.34,116.405,1226899999.0
2009-02-11 09:15:00,116.405,116.41,116.245,116.32,1906099998.0
2009-02-11 09:20:00,116.32,116.43,116.19,116.415,2095400003.0
2009-02-11 09:25:00,116.415,116.61,116.41,116.61,1914400001.0
2009-02-11 09:30:00,116.61,116.61,116.45,116.485,1832999999.0
2009-02-11 09:35:00,116.485,116.71,116.465,116.675,1880400000.0
2009-02-11 09:40:00,116.665,116.67,116.51,116.58,2243799999.0
2009-02-11 09:45:00,116.585,116.585,116.5,116.57,2314599998.0
2009-02-11 09:50:00,116.56,116.585,116.485,116.505,2302299997.0
2009-02-11 09:55:00,116.505,116.545,116.445,116.5,3080400001.0
2009-02-11 10:00:00,116.5,116.55,116.445,116.49,3031400004.0
2009-02-11 10:05:00,116.49,116.52,116.305,116.33,3599800000.0
2009-02-11 10:10:00,116.325,116.42,116.26,116.37,2995799996.0
2009-02-11 10:15:00,116.37,116.575,116.295,116.475,3053399996.0
2009-02-11 10:20:00,116.475,116.705,116.475,116.685,3981800001.0
2009-02-11 10:25:00,116.685,116.735,116.585,116.7,3663200003.0
2009-02-11 10:30:00,116.705,116.71,116.605,116.645,2865599998.0
2009-02-11 10:35:00,116.64,116.77,116.64,116.72,3511800000.0
2009-02-11 10:40:00,116.72,116.755,116.68,116.69,2571399994.0
2009-02-11 10:45:00,116.69,116.7,116.6,116.605,2264399998.0
2009-02-11 10:50:00,116.605,116.67,116.56,116.67,2244600001.0
2009-02-11 10:55:00,116.675,116.855,116.655,116.83,3279000000.0
2009-02-11 11:00:00,116.84,116.845,116.565,116.61,3245200002.0
2009-02-11 11:05:00,116.615,116.715,116.515,116.69,3327000001.0
2009-02-11 11:10:00,116.69,116.735,116.56,116.605,3584400016.0
2009-02-11 11:15:00,116.605,116.675,116.54,116.585,3093200002.0
2009-02-11 11:20:00,116.58,116.655,116.505,116.51,3021200003.0
2009-02-11 11:25:00,116.51,116.54,116.445,116.52,2464400000.0
2009-02-11 11:30:00,116.52,116.7,116.52,116.6,3215600003.0
2009-02-11 11:35:00,116.6,116.6,116.295,116.4,3101400005.0
2009-02-11 11:40:00,116.405,116.52,116.385,116.48,3172400001.0
2009-02-11 11:45:00,116.465,116.56,116.365,116.365,3018799999.0
2009-02-11 11:50:00,116.365,116.435,116.345,116.38,2278900001.0
2009-02-11 11:55:00,116.385,116.445,116.22,116.315,2718000006.0
2009-02-11 12:00:00,116.33,116.36,116.27,116.27,3068200001.0
2009-02-11 12:05:00,116.28,116.335,116.265,116.32,2332800003.0
2009-02-11 12:10:00,116.315,116.41,116.28,116.41,2269400001.0
2009-02-11 12:15:00,116.41,116.615,116.375,116.6,2388500002.0
2009-02-11 12:20:00,116.62,116.705,116.495,116.495,2550800001.0
2009-02-11 12:25:00,116.495,116.51,116.425,116.45,1925000003.0
2009-02-11 12:30:00,116.45,116.515,116.355,116.51,2932999994.0
2009-02-11 12:35:00,116.51,116.55,116.425,116.53,2323000000.0
2009-02-11 12:40:00,116.53,116.565,116.425,116.46,2050000002.0
2009-02-11 12:45:00,116.465,116.47,116.41,116.455,2959200004.0
2009-02-11 12:50:00,116.46,116.495,116.31,116.35,2861200005.0
2009-02-11 12:55:00,116.355,116.415,116.34,116.37,3066600001.0
2009-02-11 13:00:00,116.375,116.535,116.345,116.435,2203000002.0
2009-02-11 13:05:00,116.435,116.595,116.41,116.585,2196400003.0
2009-02-11 13:10:00,116.58,116.58,116.485,116.565,1847400000.0
2009-02-11 13:15:00,116.565,116.565,116.44,116.465,2028000000.0
2009-02-11 13:20:00,116.465,116.52,116.395,116.52,1614999999.0
2009-02-11 13:25:00,116.52,116.525,116.425,116.46,2096999997.0
2009-02-11 13:30:00,116.455,116.545,116.44,116.475,3812400006.0
2009-02-11 13:35:00,116.48,116.57,116.425,116.435,2622000004.0
2009-02-11 13:40:00,116.435,116.56,116.435,116.465,1596000000.0
2009-02-11 13:45:00,116.455,116.555,116.45,116.525,2341999999.0
2009-02-11 13:50:00,116.525,116.54,116.48,116.5,1719799997.0
2009-02-11 13:55:00,116.485,116.49,116.365,116.41,2301799998.0
2009-02-11 14:00:00,116.4,116.45,116.3,116.435,2175600000.0
2009-02-11 14:05:00,116.435,116.56,116.4,116.46,1997600002.0
2009-02-11 14:10:00,116.46,116.52,116.42,116.425,2244600005.0
2009-02-11 14:15:00,116.425,116.55,116.4,116.45,2232199994.0
2009-02-11 14:20:00,116.45,116.48,116.35,116.48,3024800010.0
2009-02-11 14:25:00,116.475,116.65,116.465,116.585,3487200012.0
2009-02-11 14:30:00,116.585,116.69,116.55,116.595,2750600002.0
2009-02-11 14:35:00,116.595,116.645,116.54,116.615,2711600003.0
2009-02-11 14:40:00,116.615,116.665,116.56,116.595,2497000004.0
2009-02-11 14:45:00,116.59,116.64,116.55,116.58,1127300001.0
2009-02-11 14:50:00,116.58,116.595,116.45,116.47,2372800000.0
2009-02-11 14:55:00,116.475,116.485,116.305,116.33,2572043199.0
2009-02-11 15:00:00,116.33,116.405,116.25,116.395,2436599997.0
2009-02-11 15:05:00,116.405,116.5,116.37,116.465,2415399999.0
2009-02-11 15:10:00,116.465,116.605,116.455,116.5,2054700000.0
2009-02-11 15:15:00,116.5,116.68,116.495,116.67,2829399994.0
2009-02-11 15:20:00,116.68,116.87,116.675,116.81,2916200000.0
2009-02-11 15:25:00,116.81,116.815,116.7,116.725,2450000006.0
2009-02-11 15:30:00,116.715,116.84,116.64,116.82,2481199998.0
2009-02-11 15:35:00,116.82,116.955,116.785,116.905,3399400002.0
2009-02-11 15:40:00,116.905,116.965,116.86,116.91,2400799996.0
2009-02-11 15:45:00,116.915,117.16,116.87,117.16,2452600000.0
2009-02-11 15:50:00,117.165,117.24,117.125,117.2,2113200002.0
2009-02-11 15:55:00,117.2,117.28,116.915,117.0,3180499998.0
2009-02-11 16:00:00,116.985,117.11,116.895,117.05,3305300000.0
2009-02-11 16:05:00,117.05,117.07,116.895,116.935,3142800007.0
2009-02-11 16:10:00,116.935,116.97,116.825,116.825,2160599999.0
2009-02-11 16:15:00,116.825,116.845,116.665,116.845,2413400000.0
2009-02-11 16:20:00,116.845,116.91,116.775,116.875,2204400001.0
2009-02-11 16:25:00,116.875,117.005,116.765,116.795,2409200000.0
2009-02-11 16:30:00,116.795,116.94,116.785,116.825,2506000003.0
2009-02-11 16:35:00,116.825,117.19,116.79,117.165,2685200000.0
2009-02-11 16:40:00,117.165,117.225,117.03,117.04,2677500001.0
2009-02-11 16:45:00,117.04,117.21,116.985,117.115,2521200001.0
2009-02-11 16:50:00,117.105,117.21,117.045,117.095,2584400003.0
2009-02-11 16:55:00,117.095,117.155,116.945,116.965,2789400001.0
2009-02-11 17:00:00,116.955,117.125,116.86,116.995,2648800002.0
2009-02-11 17:05:00,116.995,117.01,116.745,116.775,2216600003.0
2009-02-11 17:10:00,116.775,116.865,116.635,116.675,3317500000.0
2009-02-11 17:15:00,116.675,116.675,116.42,116.515,3249000002.0
2009-02-11 17:20:00,116.515,116.7,116.455,116.7,2413700000.0
2009-02-11 17:25:00,116.705,116.715,116.335,116.355,2282700004.0
2009-02-11 17:30:00,116.355,116.45,116.185,116.45,2631800002.0
2009-02-11 17:35:00,116.45,116.47,116.34,116.385,3141000000.0
2009-02-11 17:40:00,116.385,116.445,116.25,116.395,3486399997.0
2009-02-11 17:45:00,116.395,116.625,116.3,116.565,3177900000.0
2009-02-11 17:50:00,116.57,116.7,116.525,116.545,2540200006.0
2009-02-11 17:55:00,116.545,116.63,116.445,116.485,2955599998.0
2009-02-11 18:00:00,116.48,116.62,116.405,116.595,3051400003.0
2009-02-11 18:05:00,116.595,116.63,116.41,116.5,3044800003.0
2009-02-11 18:10:00,116.495,116.815,116.45,116.745,3125800002.0
2009-02-11 18:15:00,116.755,116.865,116.695,116.82,2857799996.0
2009-02-11 18:20:00,116.835,116.895,116.6,116.715,3362400005.0
2009-02-11 18:25:00,116.72,116.805,116.655,116.755,3190600004.0
2009-02-11 18:30:00,116.755,116.975,116.73,116.78,3626400001.0
2009-02-11 18:35:00,116.795,116.845,116.68,116.695,2604600002.0
2009-02-11 18:40:00,116.7,116.715,116.595,116.675,2620599999.0
2009-02-11 18:45:00,116.675,116.785,116.665,116.77,2731200001.0
2009-02-11 18:50:00,116.755,117.03,116.705,117.01,2629800001.0
2009-02-11 18:55:00,117.01,117.01,116.78,116.88,2571500001.0
2009-02-11 19:00:00,116.885,116.885,116.72,116.77,1866200001.0
2009-02-11 19:05:00,116.77,116.775,116.64,116.705,1518700001.0
2009-02-11 19:10:00,116.705,116.73,116.44,116.46,2017999998.0
2009-02-11 19:15:00,116.435,116.535,116.37,116.53,3056400000.0
2009-02-11 19:20:00,116.52,116.56,116.445,116.485,1833199999.0
2009-02-11 19:25:00,116.485,116.53,116.445,116.52,1778200002.0
2009-02-11 19:30:00,116.52,116.535,116.395,116.415,2005200002.0
2009-02-11 19:35:00,116.415,116.5,116.355,116.5,2125800001.0
2009-02-11 19:40:00,116.505,116.655,116.495,116.625,2416800003.0
2009-02-11 19:45:00,116.625,116.635,116.55,116.615,2243000003.0
2009-02-11 19:50:00,116.61,116.65,116.405,116.41,2460999999.0
2009-02-11 19:55:00,116.405,116.41,116.225,116.345,1638800000.0
2009-02-11 20:00:00,116.345,116.585,116.34,116.54,1431200000.0
2009-02-11 20:05:00,116.535,116.545,116.24,116.345,2171199999.0
2009-02-11 20:10:00,116.345,116.48,116.31,116.435,2342200000.0
2009-02-11 20:15:00,116.435,116.435,116.295,116.32,2187400001.0
2009-02-11 20:20:00,116.32,116.445,116.315,116.365,2132400000.0
2009-02-11 20:25:00,116.37,116.41,116.33,116.395,2865599999.0
2009-02-11 20:30:00,116.39,116.42,116.325,116.34,2831999999.0
2009-02-11 20:35:00,116.33,116.375,116.28,116.32,2406800000.0
2009-02-11 20:40:00,116.325,116.345,116.06,116.135,2880099999.0
2009-02-11 20:45:00,116.125,116.17,115.995,116.0,2119600000.0
2009-02-11 20:50:00,116.0,116.19,115.995,116.145,1710599999.0
2009-02-11 20:55:00,116.145,116.225,116.07,116.165,1809199997.0
2009-02-11 21:00:00,116.175,116.28,116.17,116.235,1213799999.0
2009-02-11 21:05:00,116.235,116.315,116.145,116.295,1488599999.0
2009-02-11 21:10:00,116.305,116.305,116.105,116.245,2415200001.0
2009-02-11 21:15:00,116.245,116.245,116.085,116.085,3097799999.0
2009-02-11 21:20:00,116.085,116.235,116.05,116.235,2161600001.0
2009-02-11 21:25:00,116.245,116.435,116.235,116.335,1808600003.0
2009-02-11 21:30:00,116.335,116.405,116.255,116.325,1932999999.0
2009-02-11 21:35:00,116.33,116.455,116.32,116.405,1419200000.0
2009-02-11 21:40:00,116.405,116.44,116.35,116.395,2032600000.0
2009-02-11 21:45:00,116.395,116.405,116.245,116.265,2485200001.0
2009-02-11 21:50:00,116.265,116.695,116.255,116.575,2914999998.0
2009-02-11 21:55:00,116.565,116.88,116.555,116.77,2861600000.0
2009-02-11 22:00:00,116.77,116.84,116.56,116.595,1972800001.0
2009-02-11 22:05:00,116.595,116.725,116.595,116.64,683800000.0
2009-02-11 22:10:00,116.64,116.715,116.605,116.715,2157400000.0
2009-02-11 22:15:00,116.715,116.92,116.66,116.685,2809800001.0
2009-02-11 22:20:00,116.695,116.705,116.465,116.545,1800000001.0
2009-02-11 22:25:00,116.545,116.545,116.43,116.465,1501200000.0
2009-02-11 22:30:00,116.465,116.605,116.325,116.325,2085200000.0
2009-02-11 22:35:00,116.325,116.425,116.305,116.365,1347400000.0
2009-02-11 22:40:00,116.365,116.435,116.29,116.385,1903800000.0
2009-02-11 22:45:00,116.385,116.485,116.36,116.435,1334000000.0
2009-02-11 22:50:00,116.43,116.455,116.385,116.455,1034600000.0
2009-02-11 22:55:00,116.455,116.575,116.45,116.56,319800000.0
2009-02-11 23:00:00,116.565,116.595,116.515,116.545,517000000.0
2009-02-11 23:05:00,116.545,116.625,116.545,116.625,520200000.0
2009-02-11 23:10:00,116.625,116.705,116.595,116.675,672999999.0
2009-02-11 23:15:00,116.675,116.675,116.635,116.66,209600000.0
2009-02-11 23:20:00,116.66,116.665,116.615,116.65,267600000.0
2009-02-11 23:25:00,116.66,116.69,116.61,116.64,342800000.0
2009-02-11 23:30:00,116.64,116.65,116.615,116.62,271400000.0
2009-02-11 23:35:00,116.615,116.65,116.59,116.65,628800000.0
2009-02-11 23:40:00,116.65,116.66,116.615,116.625,377000000.0
2009-02-11 23:45:00,116.625,116.64,116.59,116.635,579200001.0
2009-02-11 23:50:00,116.65,116.69,116.645,116.67,888000000.0
2009-02-11 23:55:00,116.66,116.685,116.645,116.65,918000000.0
2009-02-12 00:00:00,116.645,116.665,116.595,116.615,393600000.0
2009-02-12 00:05:00,116.615,116.645,116.3,116.64,193000000.0
2009-02-12 00:10:00,116.65,116.65,116.625,116.64,263200002.0
2009-02-12 00:15:00,116.635,116.635,116.505,116.585,977600000.0
2009-02-12 00:20:00,116.585,116.585,116.16,116.17,264199999.0
2009-02-12 00:25:00,116.57,116.57,116.41,116.415,848300000.0
2009-02-12 00:30:00,116.41,116.42,116.285,116.36,862200000.0
2009-02-12 00:35:00,116.355,116.4,116.345,116.35,377000000.0
2009-02-12 00:40:00,116.355,116.45,116.35,116.45,384800000.0
2009-02-12 00:45:00,116.455,116.46,116.23,116.45,125200000.0
2009-02-12 00:50:00,116.45,116.45,116.295,116.36,332400000.0
2009-02-12 00:55:00,116.36,116.47,116.355,116.47,407600000.0
2009-02-12 01:00:00,116.47,116.535,116.325,116.395,1748200000.0
2009-02-12 01:05:00,116.39,116.42,116.295,116.31,1054000000.0
2009-02-12 01:10:00,116.31,116.375,116.25,116.29,1316199998.0
2009-02-12 01:15:00,116.28,116.285,116.17,116.23,1179800000.0
2009-02-12 01:20:00,116.225,116.23,116.175,116.18,286000000.0
2009-02-12 01:25:00,116.18,116.2,116.1,116.115,705600000.0
2009-02-12 01:30:00,116.115,116.22,116.115,116.2,1508600001.0
2009-02-12 01:35:00,116.2,116.275,116.185,116.26,407000000.0
2009-02-12 01:40:00,116.265,116.27,116.195,116.245,434800000.0
2009-02-12 01:45:00,116.25,116.34,116.2,116.31,1266200000.0
2009-02-12 01:50:00,116.305,116.36,116.225,116.295,1166000000.0
2009-02-12 01:55:00,116.305,116.325,116.17,116.175,487600000.0
2009-02-12 02:00:00,116.175,116.175,116.04,116.13,991200001.0
2009-02-12 02:05:00,116.13,116.24,116.115,116.2,971400000.0
2009-02-12 02:10:00,116.2,116.2,116.055,116.085,868800000.0
2009-02-12 02:15:00,116.08,116.08,116.01,116.03,715800000.0
2009-02-12 02:20:00,116.025,116.055,115.995,116.0,842000000.0
2009-02-12 02:25:00,115.995,116.09,115.965,116.08,913000000.0
2009-02-12 02:30:00,116.09,116.3,116.08,116.205,1019800000.0
2009-02-12 02:35:00,116.21,116.41,116.21,116.41,819400000.0
2009-02-12 02:40:00,116.425,116.48,116.37,116.445,1288000000.0
2009-02-12 02:45:00,116.445,116.505,116.335,116.335,1135400000.0
2009-02-12 02:50:00,116.345,116.515,116.345,116.39,869000000.0
2009-02-12 02:55:00,116.38,116.5,116.355,116.365,912800000.0
2009-02-12 03:00:00,116.37,116.37,116.255,116.35,649600000.0
2009-02-12 03:05:00,116.35,116.43,116.285,116.395,915999998.0
2009-02-12 03:10:00,116.395,116.395,116.255,116.335,608400000.0
2009-02-12 03:15:00,116.335,116.405,116.295,116.31,648600000.0
2009-02-12 03:20:00,116.31,116.385,116.27,116.33,850200000.0
2009-02-12 03:25:00,116.33,116.33,116.27,116.275,575799999.0
2009-02-12 03:30:00,116.275,116.295,116.185,116.245,351200000.0
2009-02-12 03:35:00,116.245,116.29,116.235,116.255,209800000.0
2009-02-12 03:40:00,116.25,116.335,116.24,116.275,954200000.0
2009-02-12 03:45:00,116.275,116.355,116.255,116.31,844000000.0
2009-02-12 03:50:00,116.31,116.515,116.31,116.51,1443000004.0
2009-02-12 03:55:00,116.51,116.61,116.475,116.48,1003200000.0
2009-02-12 04:00:00,116.48,116.48,116.435,116.455,587600000.0
2009-02-12 04:05:00,116.46,116.475,116.375,116.45,913800000.0
2009-02-12 04:10:00,116.45,116.45,116.38,116.415,339200000.0
2009-02-12 04:15:00,116.415,116.435,116.395,116.4,427200000.0
2009-02-12 04:20:00,116.4,116.405,116.325,116.38,554600000.0
2009-02-12 04:25:00,116.38,116.59,116.375,116.49,1293800000.0
2009-02-12 04:30:00,116.5,116.6,116.48,116.5,1821800000.0
2009-02-12 04:35:00,116.5,116.5,116.31,116.395,1636800005.0
2009-02-12 04:40:00,116.395,116.395,116.31,116.345,814400000.0
2009-02-12 04:45:00,116.345,116.395,116.05,116.335,930400000.0
2009-02-12 04:50:00,116.34,116.355,116.28,116.315,1084600000.0
2009-02-12 04:55:00,116.315,116.32,116.25,116.285,701400000.0
2009-02-12 05:00:00,116.28,116.285,116.205,116.275,1021000001.0
2009-02-12 05:05:00,116.275,116.28,116.24,116.24,570000001.0
2009-02-12 05:10:00,116.24,116.365,116.24,116.34,1041600003.0
2009-02-12 05:15:00,116.34,116.34,116.2,116.215,1087400000.0
2009-02-12 05:20:00,116.215,116.31,116.05,116.07,1394599999.0
2009-02-12 05:25:00,116.07,116.195,116.06,116.175,1668000001.0
2009-02-12 05:30:00,116.18,116.195,116.135,116.195,344400000.0
2009-02-12 05:35:00,116.195,116.2,116.165,116.17,260600000.0
2009-02-12 05:40:00,116.17,116.17,116.01,116.05,1082600000.0
2009-02-12 05:45:00,116.06,116.13,116.015,116.045,1137600000.0
2009-02-12 05:50:00,116.04,116.05,115.965,115.975,733200000.0
2009-02-12 05:55:00,115.98,116.08,115.975,116.065,1050400000.0
2009-02-12 06:00:00,116.04,116.215,116.04,116.19,1284200000.0
2009-02-12 06:05:00,116.2,116.33,116.2,116.245,1127600000.0
2009-02-12 06:10:00,116.245,116.365,116.24,116.33,1159000000.0
2009-02-12 06:15:00,116.33,116.345,116.21,116.255,1039400003.0
2009-02-12 06:20:00,116.27,116.31,116.185,116.23,905199999.0
2009-02-12 06:25:00,116.23,116.235,116.13,116.16,747200001.0
2009-02-12 06:30:00,116.16,116.19,116.115,116.15,1132799999.0
2009-02-12 06:35:00,116.15,116.215,116.15,116.2,651000000.0
2009-02-12 06:40:00,116.19,116.275,116.19,116.275,550600000.0
2009-02-12 06:45:00,116.275,116.32,116.23,116.305,1021000000.0
2009-02-12 06:50:00,116.325,116.4,116.275,116.29,1195800002.0
2009-02-12 06:55:00,116.29,116.31,116.22,116.23,423000000.0
2009-02-12 07:00:00,116.215,116.215,116.16,116.175,589600000.0
2009-02-12 07:05:00,116.175,116.22,116.165,116.205,375599999.0
2009-02-12 07:10:00,116.205,116.23,116.075,116.155,858600001.0
2009-02-12 07:15:00,116.14,116.22,115.985,116.1,1411800001.0
2009-02-12 07:20:00,116.11,116.155,116.07,116.11,1548000002.0
2009-02-12 07:25:00,116.11,116.12,116.025,116.05,1404400001.0
2009-02-12 07:30:00,116.04,116.135,116.03,116.065,1120600002.0
2009-02-12 07:35:00,116.07,116.15,116.055,116.14,1145000000.0
2009-02-12 07:40:00,116.14,116.18,116.125,116.145,476200001.0
2009-02-12 07:45:00,116.16,116.22,116.1,116.175,861400001.0
2009-02-12 07:50:00,116.18,116.19,116.145,116.165,637400000.0
2009-02-12 07:55:00,116.165,116.255,116.14,116.24,840799999.0
2009-02-12 08:00:00,116.24,116.24,116.055,116.105,961000000.0
2009-02-12 08:05:00,116.1,116.245,116.075,116.215,1246600001.0
2009-02-12 08:10:00,116.215,116.24,116.17,116.195,1043799998.0
2009-02-12 08:15:00,116.195,116.33,116.195,116.25,1336400001.0
2009-02-12 08:20:00,116.26,116.27,116.15,116.195,1472399996.0
2009-02-12 08:25:00,116.205,116.255,116.2,116.23,804200001.0
2009-02-12 08:30:00,116.23,116.23,116.17,116.17,636999999.0
2009-02-12 08:35:00,116.17,116.19,116.125,116.17,1064400001.0
2009-02-12 08:40:00,116.17,116.265,116.165,116.235,724400000.0
2009-02-12 08:45:00,116.22,116.23,116.205,116.215,169800000.0
2009-02-12 08:50:00,116.215,116.315,116.215,116.315,451600000.0
2009-02-12 08:55:00,116.315,116.35,116.275,116.28,1338000003.0
2009-02-12 09:00:00,116.28,116.355,116.205,116.355,2145000003.0
2009-02-12 09:05:00,116.35,116.5,116.335,116.5,1108600000.0
2009-02-12 09:10:00,116.49,116.53,116.355,116.425,1422599999.0
2009-02-12 09:15:00,116.43,116.55,116.395,116.395,1593200002.0
2009-02-12 09:20:00,116.395,116.465,116.365,116.41,1325800003.0
2009-02-12 09:25:00,116.41,116.445,116.36,116.415,1379400000.0
2009-02-12 09:30:00,116.425,116.435,116.38,116.41,1449400003.0
2009-02-12 09:35:00,116.42,116.425,116.355,116.36,1585800003.0
2009-02-12 09:40:00,116.36,116.37,116.29,116.33,1768799999.0
2009-02-12 09:45:00,116.33,116.4,116.27,116.36,2869999994.0
2009-02-12 09:50:00,116.365,116.58,116.34,116.515,4289200007.0
2009-02-12 09:55:00,116.52,116.67,116.505,116.595,2806000008.0
2009-02-12 10:00:00,116.605,116.65,116.43,116.49,2692600001.0
2009-02-12 10:05:00,116.49,116.51,116.365,116.4,2189199999.0
2009-02-12 10:10:00,116.4,116.525,116.325,116.355,3154399997.0
2009-02-12 10:15:00,116.355,116.375,116.15,116.255,3797999999.0
2009-02-12 10:20:00,116.255,116.27,116.06,116.115,2993000000.0
2009-02-12 10:25:00,116.105,116.205,116.035,116.095,2679799996.0
2009-02-12 10:30:00,116.1,116.165,116.095,116.1,3507999998.0
2009-02-12 10:35:00,116.105,116.105,115.755,115.89,3083800001.0
2009-02-12 10:40:00,115.89,115.89,115.56,115.635,3249900003.0
2009-02-12 10:45:00,115.625,115.735,115.54,115.68,3125799997.0
2009-02-12 10:50:00,115.675,115.695,115.37,115.385,3175200004.0
2009-02-12 10:55:00,115.385,115.69,115.265,115.66,3018999999.0
2009-02-12 11:00:00,115.67,115.69,115.23,115.26,3662199998.0
2009-02-12 11:05:00,115.26,115.56,115.255,115.545,3484800005.0
2009-02-12 11:10:00,115.54,115.615,115.455,115.52,4130400003.0
2009-02-12 11:15:00,115.52,115.65,115.465,115.505,4047000003.0
2009-02-12 11:20:00,115.505,115.62,115.475,115.5,3573000001.0
2009-02-12 11:25:00,115.5,115.665,115.5,115.61,3393600004.0
2009-02-12 11:30:00,115.615,115.75,115.575,115.64,3940200005.0
2009-02-12 11:35:00,115.64,115.76,115.615,115.695,3533000005.0
2009-02-12 11:40:00,115.695,115.745,115.65,115.725,4533599997.0
2009-02-12 11:45:00,115.72,115.755,115.68,115.7,2784600003.0
2009-02-12 11:50:00,115.7,115.705,115.615,115.615,3605199999.0
2009-02-12 11:55:00,115.615,115.665,115.59,115.615,2996600000.0
2009-02-12 12:00:00,115.61,115.62,115.365,115.615,3456400008.0
2009-02-12 12:05:00,115.625,115.645,115.575,115.615,3399999999.0
2009-02-12 12:10:00,115.615,115.62,115.26,115.345,3983100008.0
2009-02-12 12:15:00,115.355,115.405,115.29,115.315,2741800004.0
2009-02-12 12:20:00,115.315,115.43,115.315,115.43,2770599999.0
2009-02-12 12:25:00,115.43,115.435,115.315,115.32,3288000004.0
2009-02-12 12:30:00,115.32,115.34,115.185,115.205,3648400007.0
2009-02-12 12:35:00,115.21,115.395,115.2,115.32,3257800013.0
2009-02-12 12:40:00,115.315,115.47,115.24,115.415,3563200006.0
2009-02-12 12:45:00,115.405,115.48,115.35,115.415,2232600004.0
2009-02-12 12:50:00,115.415,115.515,115.4,115.5,1884400000.0
2009-02-12 12:55:00,115.495,115.515,115.435,115.445,2281999997.0
2009-02-12 13:00:00,115.455,115.575,115.445,115.45,3115199999.0
2009-02-12 13:05:00,115.455,115.545,115.375,115.48,3183200002.0
2009-02-12 13:10:00,115.48,115.53,115.425,115.435,3000800011.0
2009-02-12 13:15:00,115.435,115.61,115.41,115.61,2603800003.0
2009-02-12 13:20:00,115.62,115.625,115.51,115.575,3396800005.0
2009-02-12 13:25:00,115.585,115.67,115.57,115.575,3160199999.0
2009-02-12 13:30:00,115.575,115.59,115.48,115.54,3529400004.0
2009-02-12 13:35:00,115.54,115.575,115.47,115.575,2274799996.0
2009-02-12 13:40:00,115.575,115.575,115.38,115.48,2454400001.0
2009-02-12 13:45:00,115.485,115.54,115.435,115.51,1810199999.0
2009-02-12 13:50:00,115.51,115.59,115.51,115.57,958199999.0
2009-02-12 13:55:00,115.57,115.575,115.505,115.505,2233000002.0
2009-02-12 14:00:00,115.5,115.535,115.455,115.53,3721400010.0
2009-02-12 14:05:00,115.53,115.665,115.515,115.645,2238799999.0
2009-02-12 14:10:00,115.645,115.73,115.625,115.67,2473000003.0
2009-02-12 14:15:00,115.66,115.68,115.6,115.64,2115800000.0
2009-02-12 14:20:00,115.63,115.73,115.605,115.715,2570200000.0
2009-02-12 14:25:00,115.715,115.8,115.67,115.8,2329399997.0
2009-02-12 14:30:00,115.825,115.91,115.755,115.775,3398999995.0
2009-02-12 14:35:00,115.775,115.775,115.66,115.715,3352800004.0
2009-02-12 14:40:00,115.715,115.725,115.625,115.63,2329799998.0
2009-02-12 14:45:00,115.64,115.68,115.595,115.625,2265199999.0
2009-02-12 14:50:00,115.625,115.635,115.555,115.56,1878200004.0
2009-02-12 14:55:00,115.56,115.56,115.45,115.45,2114199999.0
2009-02-12 15:00:00,115.445,115.505,115.43,115.485,2839199997.0
2009-02-12 15:05:00,115.49,115.53,115.45,115.45,1428200001.0
2009-02-12 15:10:00,115.45,115.455,115.315,115.455,2261800001.0
2009-02-12 15:15:00,115.455,115.515,115.355,115.505,1654200000.0
2009-02-12 15:20:00,115.5,115.635,115.41,115.61,2324500000.0
2009-02-12 15:25:00,115.625,115.64,115.595,115.61,2567200001.0
2009-02-12 15:30:00,115.615,116.205,115.615,116.035,3414499999.0
2009-02-12 15:35:00,116.035,116.045,115.75,115.765,4307700004.0
2009-02-12 15:40:00,115.765,115.905,115.625,115.905,4021099996.0
2009-02-12 15:45:00,115.905,116.065,115.755,115.765,3696100000.0
2009-02-12 15:50:00,115.765,115.97,115.745,115.895,3888800001.0
2009-02-12 15:55:00,115.905,115.98,115.845,115.85,3290100003.0
2009-02-12 16:00:00,115.85,115.865,115.64,115.675,3426600002.0
2009-02-12 16:05:00,115.68,115.72,115.495,115.515,3484599999.0
2009-02-12 16:10:00,115.515,115.645,115.4,115.41,3081200002.0
2009-02-12 16:15:00,115.425,115.425,115.165,115.27,2745799999.0
2009-02-12 16:20:00,115.27,115.355,115.115,115.175,2835099999.0
2009-02-12 16:25:00,115.175,115.285,115.115,115.27,3195300002.0
2009-02-12 16:30:00,115.275,115.3,114.89,114.935,4017900006.0
2009-02-12 16:35:00,114.955,115.29,114.91,115.19,3202499996.0
2009-02-12 16:40:00,115.175,115.265,115.065,115.195,4220899996.0
2009-02-12 16:45:00,115.195,115.365,115.175,115.315,3883100005.0
2009-02-12 16:50:00,115.31,115.315,114.925,115.205,3919300003.0
2009-02-12 16:55:00,115.215,115.215,114.92,115.045,3866699999.0
2009-02-12 17:00:00,115.045,115.215,114.9,115.195,3267900001.0
2009-02-12 17:05:00,115.205,115.31,115.11,115.31,3281500001.0
2009-02-12 17:10:00,115.315,115.39,115.235,115.275,3333199998.0
2009-02-12 17:15:00,115.28,115.315,115.11,115.265,2495600001.0
2009-02-12 17:20:00,115.28,115.41,115.2,115.41,2887899999.0
2009-02-12 17:25:00,115.41,115.565,115.225,115.475,3487299999.0
2009-02-12 17:30:00,115.475,115.605,115.415,115.58,4426400002.0
2009-02-12 17:35:00,115.58,115.7,115.54,115.675,4969599998.0
2009-02-12 17:40:00,115.67,115.745,115.51,115.74,3809000004.0
2009-02-12 17:45:00,115.76,115.795,115.615,115.665,4037900000.0
2009-02-12 17:50:00,115.665,115.85,115.645,115.81,3892599995.0
2009-02-12 17:55:00,115.81,115.85,115.615,115.795,4691100003.0
2009-02-12 18:00:00,115.795,115.82,115.6,115.775,4024800000.0
2009-02-12 18:05:00,115.775,115.99,115.775,115.915,4032900001.0
2009-02-12 18:10:00,115.915,115.96,115.84,115.87,4421999997.0
2009-02-12 18:15:00,115.86,115.965,115.725,115.775,4492600003.0
2009-02-12 18:20:00,115.785,115.87,115.68,115.78,4224800005.0
2009-02-12 18:25:00,115.79,116.065,115.785,115.97,5150599994.0
2009-02-12 18:30:00,115.97,116.175,115.91,116.03,3957800003.0
2009-02-12 18:35:00,116.035,116.205,115.935,116.105,4249600000.0
2009-02-12 18:40:00,116.1,116.485,116.1,116.405,3874099996.0
2009-02-12 18:45:00,116.405,116.565,116.24,116.355,4346399997.0
2009-02-12 18:50:00,116.345,116.41,116.22,116.305,3538200001.0
2009-02-12 18:55:00,116.32,116.33,116.085,116.115,3567550001.0
2009-02-12 19:00:00,116.105,116.315,116.06,116.295,2669600001.0
2009-02-12 19:05:00,116.295,116.345,116.255,116.285,3439800000.0
2009-02-12 19:10:00,116.285,116.285,116.025,116.07,2956399998.0
2009-02-12 19:15:00,116.065,116.165,116.06,116.125,3103500000.0
2009-02-12 19:20:00,116.13,116.185,116.035,116.165,2691399999.0
2009-02-12 19:25:00,116.165,116.515,116.165,116.49,3228000001.0
2009-02-12 19:30:00,116.485,116.515,116.325,116.33,3281400000.0
2009-02-12 19:35:00,116.335,116.405,116.265,116.305,2646799999.0
2009-02-12 19:40:00,116.305,116.335,116.195,116.195,1816200003.0
2009-02-12 19:45:00,116.195,116.2,116.06,116.185,3007000000.0
2009-02-12 19:50:00,116.195,116.225,116.085,116.155,1301400001.0
2009-02-12 19:55:00,116.155,116.255,116.09,116.205,2745799999.0
2009-02-12 20:00:00,116.205,116.275,116.075,116.175,4327799999.0
2009-02-12 20:05:00,116.175,116.28,116.04,116.28,4400799997.0
2009-02-12 20:10:00,116.285,116.395,116.065,116.145,3856400000.0
2009-02-12 20:15:00,116.145,116.195,116.045,116.06,3876599997.0
2009-02-12 20:20:00,116.07,116.11,115.9,115.945,3373000001.0
2009-02-12 20:25:00,115.945,116.175,115.935,116.16,3223999999.0
2009-02-12 20:30:00,116.16,116.215,116.005,116.005,2317299997.0
2009-02-12 20:35:00,116.01,116.065,115.855,115.875,1911400000.0
2009-02-12 20:40:00,115.875,116.005,115.855,115.945,1121700000.0
2009-02-12 20:45:00,115.945,116.055,115.875,116.025,1808000000.0
2009-02-12 20:50:00,116.025,116.165,116.025,116.16,3000800000.0
2009-02-12 20:55:00,116.16,116.195,116.045,116.11,3308599998.0
2009-02-12 21:00:00,116.11,116.165,115.995,116.01,2666200000.0
2009-02-12 21:05:00,116.0,116.245,116.0,116.12,3106199999.0
2009-02-12 21:10:00,116.12,116.24,116.12,116.15,2806200000.0
2009-02-12 21:15:00,116.145,116.395,116.105,116.22,3700899999.0
2009-02-12 21:20:00,116.22,116.27,116.12,116.155,3356600003.0
2009-02-12 21:25:00,116.155,116.165,116.03,116.075,2413400003.0
2009-02-12 21:30:00,116.085,116.155,116.025,116.03,2677499999.0
2009-02-12 21:35:00,116.035,116.085,115.865,115.885,3326399999.0
2009-02-12 21:40:00,115.885,115.91,115.785,115.86,2553000004.0
2009-02-12 21:45:00,115.855,115.865,115.66,115.825,2614800001.0
2009-02-12 21:50:00,115.825,115.835,115.595,115.6,2666600003.0
2009-02-12 21:55:00,115.605,115.64,115.515,115.575,2006099999.0
2009-02-12 22:00:00,115.585,115.67,115.505,115.525,3108599999.0
2009-02-12 22:05:00,115.525,115.735,115.49,115.725,1513400001.0
2009-02-12 22:10:00,115.715,115.955,115.715,115.785,2834799999.0
2009-02-12 22:15:00,115.795,115.975,115.795,115.885,2111400000.0
2009-02-12 22:20:00,115.885,116.185,115.8,116.015,3002799997.0
2009-02-12 22:25:00,116.015,116.365,116.005,116.355,2987300001.0
2009-02-12 22:30:00,116.365,116.505,116.225,116.375,3036999997.0
2009-02-12 22:35:00,116.37,116.45,116.195,116.21,3882999999.0
2009-02-12 22:40:00,116.21,116.71,116.21,116.595,4154999997.0
2009-02-12 22:45:00,116.595,116.735,116.44,116.715,4348700000.0
2009-02-12 22:50:00,116.705,116.955,116.635,116.915,3216400000.0
2009-02-12 22:55:00,116.925,116.955,116.745,116.76,2205799999.0
2009-02-12 23:00:00,116.76,116.855,116.76,116.85,1860000000.0
2009-02-12 23:05:00,116.805,117.035,116.805,116.98,2756399998.0
2009-02-12 23:10:00,116.99,117.055,116.9,116.9,1551600000.0
2009-02-12 23:15:00,116.91,116.93,116.845,116.855,2208800000.0
2009-02-12 23:20:00,116.86,117.07,116.82,117.025,2301399999.0
2009-02-12 23:25:00,117.025,117.13,117.0,117.1,2340000000.0
2009-02-12 23:30:00,117.105,117.105,117.025,117.055,2070999999.0
2009-02-12 23:35:00,117.055,117.14,116.99,117.12,2689000000.0
2009-02-12 23:40:00,117.12,117.145,117.04,117.1,1723999999.0
2009-02-12 23:45:00,117.095,117.105,117.045,117.06,1353000000.0
2009-02-12 23:50:00,117.065,117.065,117.035,117.045,785000000.0
2009-02-12 23:55:00,117.045,117.055,116.935,116.935,1372400004.0
2009-02-13 00:00:00,116.935,116.97,116.815,116.835,1408800000.0
2009-02-13 00:05:00,116.835,116.855,116.74,116.815,1808800000.0
2009-02-13 00:10:00,116.81,116.98,116.8,116.965,1325600000.0
2009-02-13 00:15:00,116.965,116.985,116.895,116.93,1508800000.0
2009-02-13 00:20:00,116.94,117.13,116.92,117.085,1033800000.0
2009-02-13 00:25:00,117.06,117.085,117.035,117.055,709200000.0
2009-02-13 00:30:00,117.06,117.165,117.045,117.095,2055799997.0
2009-02-13 00:35:00,117.095,117.105,116.99,117.02,1238400001.0
2009-02-13 00:40:00,117.03,117.07,117.015,117.03,873200001.0
2009-02-13 00:45:00,117.025,117.05,116.95,116.97,876599999.0
2009-02-13 00:50:00,116.97,116.975,116.935,116.945,481800000.0
2009-02-13 00:55:00,116.945,117.15,116.945,117.095,832000000.0
2009-02-13 01:00:00,117.1,117.12,117.02,117.04,619600001.0
2009-02-13 01:05:00,117.05,117.05,116.895,116.935,1768400001.0
2009-02-13 01:10:00,116.945,116.97,116.88,116.905,1335200000.0
2009-02-13 01:15:00,116.895,116.975,116.895,116.9,1238799998.0
2009-02-13 01:20:00,116.9,116.915,116.88,116.895,314200000.0
2009-02-13 01:25:00,116.89,116.915,116.86,116.86,556400000.0
2009-02-13 01:30:00,116.86,116.87,116.78,116.82,1040800000.0
2009-02-13 01:35:00,116.82,116.82,116.63,116.65,1116400000.0
2009-02-13 01:40:00,116.65,116.665,116.55,116.64,1556400001.0
2009-02-13 01:45:00,116.64,116.82,116.63,116.78,978600000.0
2009-02-13 01:50:00,116.78,116.945,116.775,116.845,1036799999.0
2009-02-13 01:55:00,116.855,116.905,116.8,116.805,1235400001.0
2009-02-13 02:00:00,116.815,116.95,116.815,116.885,837000000.0
2009-02-13 02:05:00,116.89,116.905,116.71,116.75,1476000000.0
2009-02-13 02:10:00,116.745,116.9,116.745,116.78,1232800001.0
2009-02-13 02:15:00,116.78,116.78,116.63,116.73,1011800000.0
2009-02-13 02:20:00,116.74,116.74,116.56,116.615,1126399999.0
2009-02-13 02:25:00,116.625,116.65,116.53,116.63,914400001.0
2009-02-13 02:30:00,116.645,116.685,116.615,116.67,670600001.0
2009-02-13 02:35:00,116.67,116.795,116.67,116.765,541600000.0
2009-02-13 02:40:00,116.765,116.855,116.755,116.765,640400000.0
2009-02-13 02:45:00,116.76,116.895,116.755,116.825,1214599997.0
2009-02-13 02:50:00,116.825,116.88,116.78,116.87,1058600000.0
2009-02-13 02:55:00,116.87,116.895,116.795,116.81,1111000000.0
2009-02-13 03:00:00,116.82,117.01,116.82,116.92,1282399999.0
2009-02-13 03:05:00,116.935,116.945,116.9,116.915,568400000.0
2009-02-13 03:10:00,116.91,116.96,116.875,116.945,611200000.0
2009-02-13 03:15:00,116.945,117.0,116.88,116.97,1104600000.0
2009-02-13 03:20:00,116.97,116.97,116.845,116.845,615400000.0
2009-02-13 03:25:00,116.845,116.9,116.835,116.895,871800000.0
2009-02-13 03:30:00,116.895,116.9,116.855,116.89,392200000.0
2009-02-13 03:35:00,116.905,116.95,116.87,116.895,559600000.0
2009-02-13 03:40:00,116.885,116.895,116.84,116.87,696900000.0
2009-02-13 03:45:00,116.875,116.975,116.875,116.95,1238400000.0
2009-02-13 03:50:00,116.95,117.01,116.945,116.97,1292100000.0
2009-02-13 03:55:00,116.97,116.98,116.81,116.96,1279100002.0
2009-02-13 04:00:00,116.955,117.01,116.945,116.99,1050600000.0
2009-02-13 04:05:00,116.99,117.24,116.98,117.235,991700000.0
2009-02-13 04:10:00,117.23,117.26,117.165,117.23,2124999999.0
2009-02-13 04:15:00,117.23,117.35,117.23,117.28,2040000001.0
2009-02-13 04:20:00,117.28,117.365,117.265,117.365,1532799998.0
2009-02-13 04:25:00,117.36,117.4,117.13,117.16,1649000003.0
2009-02-13 04:30:00,117.165,117.205,117.15,117.155,1153199999.0
2009-02-13 04:35:00,117.16,117.3,117.135,117.295,1460000000.0
2009-02-13 04:40:00,117.29,117.48,117.29,117.475,974099998.0
2009-02-13 04:45:00,117.475,117.48,117.34,117.34,2018000001.0
2009-02-13 04:50:00,117.34,117.56,117.335,117.51,1410200001.0
2009-02-13 04:55:00,117.51,117.535,117.43,117.43,2098600003.0
2009-02-13 05:00:00,117.43,117.5,117.39,117.495,1737400003.0
2009-02-13 05:05:00,117.5,117.685,117.5,117.655,2299200005.0
2009-02-13 05:10:00,117.655,117.83,117.655,117.82,2418399997.0
2009-02-13 05:15:00,117.82,117.945,117.795,117.805,2718100000.0
2009-02-13 05:20:00,117.815,117.93,117.75,117.92,1776400002.0
2009-02-13 05:25:00,117.915,117.915,117.78,117.805,1268000000.0
2009-02-13 05:30:00,117.805,117.96,117.805,117.94,1360200000.0
2009-02-13 05:35:00,117.94,118.015,117.84,117.85,1205599998.0
2009-02-13 05:40:00,117.845,117.905,117.765,117.89,838400000.0
2009-02-13 05:45:00,117.885,118.015,117.835,117.935,2025700008.0
2009-02-13 05:50:00,117.935,117.975,117.92,117.97,758600000.0
2009-02-13 05:55:00,117.97,118.02,117.87,117.87,907800000.0
2009-02-13 06:00:00,117.87,117.875,117.595,117.615,2015499999.0
2009-02-13 06:05:00,117.615,117.74,117.615,117.73,706800002.0
2009-02-13 06:10:00,117.73,117.73,117.64,117.68,870600001.0
2009-02-13 06:15:00,117.68,117.68,117.545,117.63,1150200001.0
2009-02-13 06:20:00,117.63,117.78,117.615,117.695,524000000.0
2009-02-13 06:25:00,117.69,117.69,117.44,117.5,1648200000.0
2009-02-13 06:30:00,117.505,117.525,117.4,117.42,1432600000.0
2009-02-13 06:35:00,117.42,117.455,117.305,117.345,2381400001.0
2009-02-13 06:40:00,117.355,117.455,117.27,117.305,1829400000.0
2009-02-13 06:45:00,117.305,117.55,117.28,117.48,1208600001.0
2009-02-13 06:50:00,117.48,117.585,117.48,117.535,973199998.0
2009-02-13 06:55:00,117.535,117.625,117.535,117.595,889400000.0
2009-02-13 07:00:00,117.59,117.695,117.585,117.68,899600000.0
2009-02-13 07:05:00,117.68,117.73,117.635,117.695,1541400000.0
2009-02-13 07:10:00,117.69,117.705,117.64,117.68,1552200000.0
2009-02-13 07:15:00,117.675,117.675,117.55,117.56,984600000.0
2009-02-13 07:20:00,117.56,117.63,117.54,117.585,1054400001.0
2009-02-13 07:25:00,117.6,117.61,117.51,117.525,871600000.0
2009-02-13 07:30:00,117.53,117.605,117.525,117.57,1132599999.0
2009-02-13 07:35:00,117.57,117.585,117.425,117.425,1364200001.0
2009-02-13 07:40:00,117.425,117.45,117.36,117.44,1326199999.0
2009-02-13 07:45:00,117.435,117.465,117.415,117.44,929800000.0
2009-02-13 07:50:00,117.445,117.64,117.445,117.635,1425799999.0
2009-02-13 07:55:00,117.63,117.665,117.555,117.63,1155799999.0
2009-02-13 08:00:00,117.62,117.635,117.5,117.525,1336600001.0
2009-02-13 08:05:00,117.525,117.54,117.47,117.48,818199998.0
2009-02-13 08:10:00,117.485,117.55,117.48,117.505,1125999999.0
2009-02-13 08:15:00,117.505,117.625,117.5,117.625,1123200003.0
2009-02-13 08:20:00,117.625,117.68,117.56,117.665,1290800002.0
2009-02-13 08:25:00,117.665,117.7,117.595,117.605,1095600000.0
2009-02-13 08:30:00,117.605,117.655,117.535,117.64,1364599999.0
2009-02-13 08:35:00,117.64,117.695,117.595,117.655,1526200000.0
2009-02-13 08:40:00,117.655,117.68,117.6,117.67,1006200000.0
2009-02-13 08:45:00,117.66,117.695,117.655,117.685,688600000.0
2009-02-13 08:50:00,117.685,117.685,117.585,117.605,460400000.0
2009-02-13 08:55:00,117.605,117.605,117.43,117.56,1490199997.0
2009-02-13 09:00:00,117.565,117.57,117.35,117.42,2008400002.0
2009-02-13 09:05:00,117.42,117.495,117.39,117.435,1615999998.0
2009-02-13 09:10:00,117.435,117.44,117.355,117.405,835600000.0
2009-02-13 09:15:00,117.405,117.485,117.395,117.46,858600001.0
2009-02-13 09:20:00,117.46,117.505,117.415,117.42,1324400000.0
2009-02-13 09:25:00,117.42,117.51,117.355,117.475,901200000.0
2009-02-13 09:30:00,117.485,117.655,117.48,117.64,2296699992.0
2009-02-13 09:35:00,117.64,117.685,117.565,117.595,1899000002.0
2009-02-13 09:40:00,117.595,117.815,117.585,117.755,1990600001.0
2009-02-13 09:45:00,117.755,117.935,117.705,117.735,2436400002.0
2009-02-13 09:50:00,117.735,117.82,117.715,117.765,1577399999.0
2009-02-13 09:55:00,117.765,117.95,117.765,117.885,1682600001.0
2009-02-13 10:00:00,117.885,117.98,117.71,117.825,2847700001.0
2009-02-13 10:05:00,117.835,117.885,117.7,117.7,2256800000.0
2009-02-13 10:10:00,117.705,117.75,117.545,117.56,2420000001.0
2009-02-13 10:15:00,117.575,117.595,117.485,117.58,1686399996.0
2009-02-13 10:20:00,117.585,117.825,117.545,117.705,2216999999.0
2009-02-13 10:25:00,117.705,118.06,117.705,117.955,3009700004.0
2009-02-13 10:30:00,117.955,118.005,117.825,117.95,2459600000.0
2009-02-13 10:35:00,117.95,117.98,117.875,117.875,2018200002.0
2009-02-13 10:40:00,117.875,118.21,117.875,118.125,2757899998.0
2009-02-13 10:45:00,118.13,118.235,118.12,118.125,4221900021.0
2009-02-13 10:50:00,118.125,118.18,117.96,117.985,3918800000.0
2009-02-13 10:55:00,117.985,117.995,117.875,117.94,2621799998.0
2009-02-13 11:00:00,117.94,117.98,117.71,117.72,2325800001.0
2009-02-13 11:05:00,117.72,118.06,117.72,118.055,3325800003.0
2009-02-13 11:10:00,118.055,118.07,117.945,117.985,3274400008.0
2009-02-13 11:15:00,117.985,118.045,117.925,117.95,2928400002.0
2009-02-13 11:20:00,117.95,118.09,117.875,118.09,2176800003.0
2009-02-13 11:25:00,118.09,118.135,118.05,118.105,2652200000.0
2009-02-13 11:30:00,118.105,118.2,118.105,118.14,2880999997.0
2009-02-13 11:35:00,118.14,118.42,118.14,118.385,2852599999.0
2009-02-13 11:40:00,118.39,118.48,118.31,118.36,3529600002.0
2009-02-13 11:45:00,118.36,118.53,118.325,118.325,3880099989.0
2009-02-13 11:50:00,118.33,118.39,118.295,118.34,3916800003.0
2009-02-13 11:55:00,118.34,118.41,118.28,118.28,2924999988.0
2009-02-13 12:00:00,118.285,118.29,118.12,118.235,2938999996.0
2009-02-13 12:05:00,118.235,118.235,118.07,118.085,3064399992.0
2009-02-13 12:10:00,118.085,118.23,118.065,118.21,3549799998.0
2009-02-13 12:15:00,118.205,118.34,118.2,118.25,3210200004.0
2009-02-13 12:20:00,118.235,118.255,118.125,118.18,1728400004.0
2009-02-13 12:25:00,118.18,118.3,118.18,118.295,2428000006.0
2009-02-13 12:30:00,118.3,118.325,118.125,118.15,2553000006.0
2009-02-13 12:35:00,118.15,118.225,118.075,118.135,2704800002.0
2009-02-13 12:40:00,118.135,118.175,118.085,118.15,1541100000.0
2009-02-13 12:45:00,118.145,118.145,118.015,118.075,3024200017.0
2009-02-13 12:50:00,118.075,118.185,118.05,118.065,2420000006.0
2009-02-13 12:55:00,118.065,118.08,118.01,118.01,2398800005.0
2009-02-13 13:00:00,118.015,118.015,117.78,117.855,3549400004.0
2009-02-13 13:05:00,117.855,117.965,117.74,117.76,4280399992.0
2009-02-13 13:10:00,117.76,117.845,117.7,117.715,3199400002.0
2009-02-13 13:15:00,117.715,117.815,117.705,117.795,3007799996.0
2009-02-13 13:20:00,117.785,117.81,117.73,117.795,2164799992.0
2009-02-13 13:25:00,117.795,117.87,117.775,117.795,2388199985.0
2009-02-13 13:30:00,117.805,117.81,117.745,117.755,2983399975.0
2009-02-13 13:35:00,117.755,117.82,117.745,117.765,2538799991.0
2009-02-13 13:40:00,117.76,117.765,117.53,117.56,2244999999.0
2009-02-13 13:45:00,117.56,117.625,117.545,117.565,2356199992.0
2009-02-13 13:50:00,117.565,117.73,117.545,117.715,3205799995.0
2009-02-13 13:55:00,117.72,117.76,117.65,117.73,2858400006.0
2009-02-13 14:00:00,117.695,117.74,117.65,117.655,3086399999.0
2009-02-13 14:05:00,117.655,117.725,117.615,117.68,2118899989.0
2009-02-13 14:10:00,117.68,117.765,117.67,117.76,2293599997.0
2009-02-13 14:15:00,117.76,117.825,117.76,117.81,2453799995.0
2009-02-13 14:20:00,117.795,117.855,117.72,117.78,3980599977.0
2009-02-13 14:25:00,117.78,117.86,117.78,117.835,3763399986.0
2009-02-13 14:30:00,117.855,117.86,117.79,117.795,4101399967.0
2009-02-13 14:35:00,117.79,117.885,117.725,117.86,2949000005.0
2009-02-13 14:40:00,117.87,117.925,117.835,117.895,3010200002.0
2009-02-13 14:45:00,117.895,117.91,117.685,117.78,4586000012.0
2009-02-13 14:50:00,117.78,117.795,117.685,117.715,3555200005.0
2009-02-13 14:55:00,117.715,117.81,117.7,117.735,1696600002.0
2009-02-13 15:00:00,117.745,117.755,117.63,117.66,2261800011.0
2009-02-13 15:05:00,117.66,117.665,117.585,117.645,2340800002.0
2009-02-13 15:10:00,117.645,117.68,117.535,117.555,2259399999.0
2009-02-13 15:15:00,117.545,117.62,117.53,117.54,3351399999.0
2009-02-13 15:20:00,117.545,117.66,117.41,117.625,3645000006.0
2009-02-13 15:25:00,117.635,117.65,117.485,117.62,4275400012.0
2009-02-13 15:30:00,117.62,117.705,117.585,117.69,3383800003.0
2009-02-13 15:35:00,117.69,117.765,117.635,117.745,4279799987.0
2009-02-13 15:40:00,117.745,117.84,117.66,117.8,3287600001.0
2009-02-13 15:45:00,117.795,117.795,117.565,117.575,2680000004.0
2009-02-13 15:50:00,117.575,117.665,117.555,117.575,3658400000.0
2009-02-13 15:55:00,117.575,117.605,117.19,117.225,2892100003.0
2009-02-13 16:00:00,117.225,117.37,117.135,117.325,3508400001.0
2009-02-13 16:05:00,117.335,117.63,117.325,117.535,3400200003.0
2009-02-13 16:10:00,117.535,117.535,117.295,117.295,3577400004.0
2009-02-13 16:15:00,117.295,117.5,117.27,117.42,4193399993.0
2009-02-13 16:20:00,117.425,117.52,117.33,117.47,4548600006.0
2009-02-13 16:25:00,117.465,117.735,117.42,117.665,5452599998.0
2009-02-13 16:30:00,117.665,117.835,117.61,117.665,4147800001.0
2009-02-13 16:35:00,117.665,117.74,117.415,117.46,4767999998.0
2009-02-13 16:40:00,117.46,117.705,117.445,117.575,5290999995.0
2009-02-13 16:45:00,117.575,117.72,117.52,117.72,4449599989.0
2009-02-13 16:50:00,117.715,117.755,117.565,117.595,3027900008.0
2009-02-13 16:55:00,117.55,117.94,117.49,117.895,2848600007.0
2009-02-13 17:00:00,117.895,117.995,117.81,117.915,3866900003.0
2009-02-13 17:05:00,117.925,118.17,117.87,118.09,4147400000.0
2009-02-13 17:10:00,118.09,118.225,118.005,118.195,3333699994.0
2009-02-13 17:15:00,118.195,118.2,118.015,118.175,4532099998.0
2009-02-13 17:20:00,118.175,118.43,118.145,118.43,4398199996.0
2009-02-13 17:25:00,118.445,118.455,118.34,118.395,4644199999.0
2009-02-13 17:30:00,118.39,118.62,118.39,118.595,3820200009.0
2009-02-13 17:35:00,118.605,118.765,118.53,118.645,3952100000.0
2009-02-13 17:40:00,118.645,118.69,118.41,118.435,5047000007.0
2009-02-13 17:45:00,118.435,118.435,118.295,118.41,2186000001.0
2009-02-13 17:50:00,118.41,118.48,118.335,118.385,2851299998.0
2009-02-13 17:55:00,118.385,118.75,118.37,118.7,4624900000.0
2009-02-13 18:00:00,118.7,118.715,118.405,118.505,4417099998.0
2009-02-13 18:05:00,118.49,118.76,118.48,118.66,4920999989.0
2009-02-13 18:10:00,118.655,118.715,118.415,118.42,2731399998.0
2009-02-13 18:15:00,118.43,118.46,118.295,118.345,2956200006.0
2009-02-13 18:20:00,118.345,118.345,118.005,118.16,3454700006.0
2009-02-13 18:25:00,118.16,118.265,118.105,118.175,2760800004.0
2009-02-13 18:30:00,118.175,118.455,118.095,118.455,3352800007.0
2009-02-13 18:35:00,118.455,118.51,118.3,118.475,2914200001.0
2009-02-13 18:40:00,118.475,118.56,118.355,118.485,2965500001.0
2009-02-13 18:45:00,118.485,118.615,118.345,118.405,3127400005.0
2009-02-13 18:50:00,118.4,118.49,118.295,118.365,3528000004.0
2009-02-13 18:55:00,118.365,118.465,118.27,118.27,3566299999.0
2009-02-13 19:00:00,118.27,118.47,118.245,118.36,2825600000.0
2009-02-13 19:05:00,118.36,118.455,118.335,118.42,1342400000.0
2009-02-13 19:10:00,118.42,118.485,118.295,118.455,1449800002.0
2009-02-13 19:15:00,118.455,118.455,118.315,118.395,1135900000.0
2009-02-13 19:20:00,118.395,118.435,118.315,118.435,1457000003.0
2009-02-13 19:25:00,118.425,118.51,118.38,118.51,2244099998.0
2009-02-13 19:30:00,118.515,118.56,118.365,118.425,1166499999.0
2009-02-13 19:35:00,118.425,118.535,118.395,118.46,1430500000.0
2009-02-13 19:40:00,118.46,118.56,118.275,118.275,1173500000.0
2009-02-13 19:45:00,118.275,118.405,118.265,118.365,1429800000.0
2009-02-13 19:50:00,118.365,118.365,118.115,118.125,1423800000.0
2009-02-13 19:55:00,118.125,118.23,118.105,118.21,1080800000.0
2009-02-13 20:00:00,118.21,118.43,118.165,118.395,1196500000.0
2009-02-13 20:05:00,118.395,118.495,118.395,118.445,1147200000.0
2009-02-13 20:10:00,118.445,118.455,118.35,118.375,1605199999.0
2009-02-13 20:15:00,118.375,118.54,118.305,118.49,2771199997.0
2009-02-13 20:20:00,118.49,118.595,118.49,118.555,1990200001.0
2009-02-13 20:25:00,118.555,118.67,118.555,118.59,1646600000.0
2009-02-13 20:30:00,118.59,118.655,118.535,118.545,1714700000.0
2009-02-13 20:35:00,118.545,118.615,118.51,118.56,1880300000.0
2009-02-13 20:40:00,118.56,118.665,118.505,118.66,2673900000.0
2009-02-13 20:45:00,118.645,118.795,118.555,118.785,2437399999.0
2009-02-13 20:50:00,118.785,118.79,118.605,118.635,1989100002.0
2009-02-13 20:55:00,118.635,118.655,118.56,118.59,1859300000.0
2009-02-13 21:00:00,118.59,118.725,118.585,118.62,2471800000.0
2009-02-13 21:05:00,118.605,118.615,118.355,118.475,2534799999.0
2009-02-13 21:10:00,118.485,118.585,118.455,118.455,1464900000.0
2009-02-13 21:15:00,118.445,118.48,118.305,118.445,1478700000.0
2009-02-13 21:20:00,118.435,118.525,118.34,118.365,2015900000.0
2009-02-13 21:25:00,118.365,118.485,118.35,118.47,1939800001.0
2009-02-13 21:30:00,118.475,118.525,118.365,118.48,2796500000.0
2009-02-13 21:35:00,118.49,118.52,118.425,118.475,2896400000.0
2009-02-13 21:40:00,118.485,118.545,118.46,118.505,1640400000.0
2009-02-13 21:45:00,118.505,118.52,118.375,118.44,2283000002.0
2009-02-13 21:50:00,118.445,118.605,118.36,118.595,2094900000.0
2009-02-13 21:55:00,118.595,118.625,118.475,118.605,1750600001.0
2009-02-13 22:00:00,118.605,118.695,118.515,118.625,2689600004.0
2009-02-13 22:05:00,118.625,118.645,118.455,118.525,1668200004.0
2009-02-13 22:10:00,118.535,118.555,118.435,118.49,893800000.0
2009-02-13 22:15:00,118.495,118.495,118.36,118.375,860100000.0
2009-02-13 22:20:00,118.375,118.415,118.35,118.38,587600000.0
2009-02-13 22:25:00,118.385,118.535,118.385,118.495,585000000.0
2009-02-13 22:30:00,118.495,118.585,118.475,118.565,790000000.0
2009-02-13 22:35:00,118.565,118.585,118.41,118.465,638800000.0
2009-02-13 22:40:00,118.455,118.515,118.395,118.455,880400000.0
2009-02-13 22:45:00,118.46,118.515,118.41,118.515,878000000.0
2009-02-13 22:50:00,118.515,118.53,118.46,118.53,434800000.0
2009-02-13 22:55:00,118.53,118.575,118.485,118.5,589400000.0
2009-02-13 23:00:00,118.5,118.52,118.42,118.435,547200000.0
2009-02-13 23:05:00,118.44,118.44,118.345,118.41,783200000.0
2009-02-13 23:10:00,118.41,118.42,118.3,118.3,797600000.0
2009-02-13 23:15:00,118.3,118.33,118.28,118.305,617200000.0
2009-02-13 23:20:00,118.305,118.335,118.285,118.305,580800000.0
2009-02-13 23:25:00,118.3,118.335,118.285,118.32,212200000.0
2009-02-13 23:30:00,118.32,118.335,118.235,118.325,243800000.0
2009-02-13 23:35:00,118.325,118.515,118.32,118.45,835000000.0
2009-02-13 23:40:00,118.435,118.475,118.34,118.395,644600000.0
2009-02-13 23:45:00,118.35,118.49,118.255,118.325,1224300000.0
2009-02-13 23:50:00,118.34,118.485,118.18,118.18,546200000.0
2009-02-13 23:55:00,118.19,118.245,118.14,118.245,532400000.0
2009-02-16 00:00:00,117.44,117.49,117.195,117.225,214400000.0
2009-02-16 00:05:00,117.23,117.53,117.22,117.53,436800000.0
2009-02-16 00:10:00,117.53,117.695,117.49,117.69,714400000.0
2009-02-16 00:15:00,117.69,117.725,117.61,117.685,235600000.0
2009-02-16 00:20:00,117.68,117.72,117.63,117.675,259200000.0
2009-02-16 00:25:00,117.65,117.7,117.595,117.61,614400000.0
2009-02-16 00:30:00,117.615,117.615,117.275,117.31,1127200000.0
2009-02-16 00:35:00,117.31,117.395,117.295,117.375,228000000.0
2009-02-16 00:40:00,117.365,117.365,117.19,117.33,173600000.0
2009-02-16 00:45:00,117.335,117.53,117.335,117.355,890800001.0
2009-02-16 00:50:00,117.36,117.395,117.35,117.355,322400000.0
2009-02-16 00:55:00,117.37,117.415,117.33,117.395,341000000.0
2009-02-16 01:00:00,117.395,117.49,117.325,117.355,1367800001.0
2009-02-16 01:05:00,117.35,117.385,117.06,117.095,1136600000.0
2009-02-16 01:10:00,117.09,117.095,116.945,116.97,1515600000.0
2009-02-16 01:15:00,116.965,116.99,116.895,116.92,1622400001.0
2009-02-16 01:20:00,116.925,117.04,116.915,116.955,916399999.0
2009-02-16 01:25:00,116.96,117.07,116.955,117.065,1121399999.0
2009-02-16 01:30:00,117.06,117.235,117.06,117.235,1482400000.0
2009-02-16 01:35:00,117.235,117.325,117.165,117.165,1936300001.0
2009-02-16 01:40:00,117.165,117.225,117.14,117.215,1165200000.0
2009-02-16 01:45:00,117.22,117.38,117.22,117.34,1051000000.0
2009-02-16 01:50:00,117.34,117.37,117.0,117.06,2849700002.0
2009-02-16 01:55:00,117.05,117.155,117.0,117.015,1790400000.0
2009-02-16 02:00:00,117.015,117.16,116.965,117.135,2144800000.0
2009-02-16 02:05:00,117.13,117.13,116.845,116.92,1440599999.0
2009-02-16 02:10:00,116.92,117.04,116.91,116.99,1112400000.0
2009-02-16 02:15:00,116.995,117.325,116.995,117.275,1446200000.0
2009-02-16 02:20:00,117.285,117.46,117.285,117.305,1722400001.0
2009-02-16 02:25:00,117.295,117.315,117.095,117.1,1328400001.0
2009-02-16 02:30:00,117.1,117.14,117.05,117.14,1073600001.0
2009-02-16 02:35:00,117.145,117.325,117.11,117.26,1307600000.0
2009-02-16 02:40:00,117.26,117.3,117.135,117.16,1519999998.0
2009-02-16 02:45:00,117.165,117.215,117.13,117.185,987400000.0
2009-02-16 02:50:00,117.185,117.2,117.04,117.105,1230600000.0
2009-02-16 02:55:00,117.105,117.105,116.865,117.015,1368200001.0
2009-02-16 03:00:00,117.015,117.1,116.96,116.99,1637000000.0
2009-02-16 03:05:00,116.98,117.155,116.98,117.09,1119400000.0
2009-02-16 03:10:00,117.09,117.18,117.09,117.16,670400000.0
2009-02-16 03:15:00,117.16,117.265,117.16,117.24,709400000.0
2009-02-16 03:20:00,117.255,117.335,117.225,117.33,1073400000.0
2009-02-16 03:25:00,117.32,117.345,117.305,117.31,566200001.0
2009-02-16 03:30:00,117.31,117.32,117.165,117.185,1015400002.0
2009-02-16 03:35:00,117.19,117.205,117.18,117.2,626800000.0
2009-02-16 03:40:00,117.2,117.35,117.2,117.35,1534600001.0
2009-02-16 03:45:00,117.35,117.365,117.28,117.345,1398800000.0
2009-02-16 03:50:00,117.345,117.37,117.25,117.26,782000000.0
2009-02-16 03:55:00,117.27,117.275,117.155,117.175,1168200002.0
2009-02-16 04:00:00,117.185,117.215,117.03,117.03,2271400002.0
2009-02-16 04:05:00,117.03,117.03,116.945,116.985,1955399996.0
2009-02-16 04:10:00,116.99,117.06,116.99,117.04,920800000.0
2009-02-16 04:15:00,117.04,117.05,116.965,116.99,1915199995.0
2009-02-16 04:20:00,116.99,116.99,116.845,116.87,1652600002.0
2009-02-16 04:25:00,116.87,116.98,116.845,116.95,1308999999.0
2009-02-16 04:30:00,116.95,117.01,116.95,117.01,607000003.0
2009-02-16 04:35:00,117.0,117.02,116.965,116.985,1071599992.0
2009-02-16 04:40:00,116.985,117.035,116.985,117.01,804200000.0
2009-02-16 04:45:00,117.01,117.035,117.0,117.01,710800001.0
2009-02-16 04:50:00,117.0,117.0,116.95,116.965,649599995.0
2009-02-16 04:55:00,116.97,116.97,116.93,116.935,436400000.0
2009-02-16 05:00:00,116.935,116.98,116.935,116.965,622000000.0
2009-02-16 05:05:00,116.96,116.975,116.94,116.95,912799998.0
2009-02-16 05:10:00,116.955,117.08,116.95,117.06,582400000.0
2009-02-16 05:15:00,117.06,117.07,116.99,117.01,379800000.0
2009-02-16 05:20:00,117.005,117.005,116.955,116.965,280400000.0
2009-02-16 05:25:00,116.955,117.01,116.955,117.0,423999999.0
2009-02-16 05:30:00,116.985,116.985,116.96,116.975,325200000.0
2009-02-16 05:35:00,116.975,117.095,116.975,117.065,1251400003.0
2009-02-16 05:40:00,117.06,117.08,117.02,117.02,1173399997.0
2009-02-16 05:45:00,116.89,117.085,116.88,117.085,991800000.0
2009-02-16 05:50:00,117.09,117.105,117.06,117.065,533200000.0
2009-02-16 05:55:00,117.07,117.09,117.055,117.06,396600000.0
2009-02-16 06:00:00,117.065,117.09,117.045,117.045,182800000.0
2009-02-16 06:05:00,117.045,117.085,117.04,117.065,337000001.0
2009-02-16 06:10:00,117.06,117.075,117.03,117.065,422400000.0
2009-02-16 06:15:00,117.065,117.065,117.015,117.04,844600000.0
2009-02-16 06:20:00,117.04,117.05,116.955,117.04,1466600001.0
2009-02-16 06:25:00,117.03,117.05,116.985,117.005,998399999.0
2009-02-16 06:30:00,117.005,117.045,116.84,116.865,1826799998.0
2009-02-16 06:35:00,116.875,116.935,116.875,116.89,1493000000.0
2009-02-16 06:40:00,116.89,116.94,116.89,116.915,1269600000.0
2009-02-16 06:45:00,116.91,116.91,116.845,116.885,1539600000.0
2009-02-16 06:50:00,116.885,116.915,116.855,116.895,1168200002.0
2009-02-16 06:55:00,116.9,117.01,116.87,117.01,1643400001.0
2009-02-16 07:00:00,117.01,117.01,116.9,116.9,1603200001.0
2009-02-16 07:05:00,116.9,117.055,116.9,116.94,2239200001.0
2009-02-16 07:10:00,116.95,116.985,116.945,116.945,690199999.0
2009-02-16 07:15:00,116.95,116.95,116.875,116.89,1415600004.0
2009-02-16 07:20:00,116.89,116.965,116.885,116.94,1219200004.0
2009-02-16 07:25:00,116.95,117.105,116.945,117.105,1595200000.0
2009-02-16 07:30:00,117.105,117.2,117.07,117.075,1224400000.0
2009-02-16 07:35:00,117.075,117.075,116.985,117.055,1214800002.0
2009-02-16 07:40:00,117.055,117.085,117.01,117.06,1137600000.0
2009-02-16 07:45:00,117.06,117.095,117.05,117.065,946800001.0
2009-02-16 07:50:00,117.065,117.09,116.955,116.96,1034600000.0
2009-02-16 07:55:00,116.955,117.025,116.89,117.01,2199800000.0
2009-02-16 08:00:00,117.01,117.08,116.885,116.885,2200200007.0
2009-02-16 08:05:00,116.885,116.935,116.875,116.915,1235200000.0
2009-02-16 08:10:00,116.915,117.0,116.91,116.95,974000001.0
2009-02-16 08:15:00,116.95,116.98,116.91,116.935,1111600000.0
2009-02-16 08:20:00,116.935,116.97,116.91,116.93,984800000.0
2009-02-16 08:25:00,116.93,117.005,116.93,116.99,1043000000.0
2009-02-16 08:30:00,116.99,117.03,116.97,116.99,1929999998.0
2009-02-16 08:35:00,116.99,116.99,116.87,116.88,1106000003.0
2009-02-16 08:40:00,116.88,116.88,116.585,116.59,2564500004.0
2009-02-16 08:45:00,116.58,116.745,116.525,116.725,2730000002.0
2009-02-16 08:50:00,116.725,116.755,116.615,116.65,1843200001.0
2009-02-16 08:55:00,116.655,116.785,116.63,116.785,1645800001.0
2009-02-16 09:00:00,116.785,116.825,116.715,116.785,1644799999.0
2009-02-16 09:05:00,116.78,116.885,116.725,116.845,1701600003.0
2009-02-16 09:10:00,116.845,116.93,116.84,116.885,1748400004.0
2009-02-16 09:15:00,116.89,116.94,116.86,116.935,1397000000.0
2009-02-16 09:20:00,116.94,117.1,116.94,116.965,1795899998.0
2009-02-16 09:25:00,116.965,116.98,116.79,116.875,2051799999.0
2009-02-16 09:30:00,116.875,116.95,116.765,116.815,1639399999.0
2009-02-16 09:35:00,116.815,116.85,116.735,116.79,1715700003.0
2009-02-16 09:40:00,116.795,116.815,116.76,116.805,2372600000.0
2009-02-16 09:45:00,116.805,116.815,116.705,116.805,2430200002.0
2009-02-16 09:50:00,116.805,116.825,116.705,116.725,2348599999.0
2009-02-16 09:55:00,116.725,116.775,116.705,116.74,2989400000.0
2009-02-16 10:00:00,116.74,116.875,116.725,116.855,2519099994.0
2009-02-16 10:05:00,116.855,116.895,116.81,116.875,3877200005.0
2009-02-16 10:10:00,116.875,116.88,116.775,116.83,4125000001.0
2009-02-16 10:15:00,116.83,116.845,116.705,116.795,3885500000.0
2009-02-16 10:20:00,116.79,116.875,116.73,116.83,3981800007.0
2009-02-16 10:25:00,116.83,116.995,116.83,116.93,3376600005.0
2009-02-16 10:30:00,116.93,116.975,116.87,116.875,3929599990.0
2009-02-16 10:35:00,116.875,116.97,116.845,116.87,3702399998.0
2009-02-16 10:40:00,116.87,117.045,116.85,117.045,4353400003.0
2009-02-16 10:45:00,117.045,117.165,117.015,117.155,4896099994.0
2009-02-16 10:50:00,117.145,117.225,117.13,117.145,5829999991.0
2009-02-16 10:55:00,117.14,117.23,117.115,117.17,3816399994.0
2009-02-16 11:00:00,117.175,117.255,117.095,117.205,4908099998.0
2009-02-16 11:05:00,117.205,117.22,117.185,117.185,3560000002.0
2009-02-16 11:10:00,117.19,117.39,117.185,117.385,4722799998.0
2009-02-16 11:15:00,117.385,117.49,117.345,117.355,5124500002.0
2009-02-16 11:20:00,117.355,117.37,117.25,117.25,4854399996.0
2009-02-16 11:25:00,117.255,117.31,117.195,117.215,4633000004.0
2009-02-16 11:30:00,117.22,117.245,117.12,117.185,4284400003.0
2009-02-16 11:35:00,117.185,117.4,117.175,117.23,4530900010.0
2009-02-16 11:40:00,117.23,117.26,117.195,117.24,2320799999.0
2009-02-16 11:45:00,117.235,117.32,117.225,117.305,3994999998.0
2009-02-16 11:50:00,117.31,117.39,117.265,117.27,3693600007.0
2009-02-16 11:55:00,117.27,117.275,117.115,117.17,2424999995.0
2009-02-16 12:00:00,117.17,117.31,117.11,117.265,4048599999.0
2009-02-16 12:05:00,117.265,117.355,117.265,117.285,3405600004.0
2009-02-16 12:10:00,117.29,117.325,117.25,117.285,3222399997.0
2009-02-16 12:15:00,117.285,117.325,117.13,117.155,5121800005.0
2009-02-16 12:20:00,117.17,117.19,117.045,117.085,3823599999.0
2009-02-16 12:25:00,117.085,117.105,116.995,117.02,3939399993.0
2009-02-16 12:30:00,117.015,117.135,117.0,117.12,2975000005.0
2009-02-16 12:35:00,117.125,117.145,117.05,117.135,3008000000.0
2009-02-16 12:40:00,117.135,117.18,117.125,117.175,1915599994.0
2009-02-16 12:45:00,117.175,117.23,117.145,117.215,2525399993.0
2009-02-16 12:50:00,117.215,117.285,117.19,117.285,4035799980.0
2009-02-16 12:55:00,117.28,117.31,117.21,117.215,3149400002.0
2009-02-16 13:00:00,117.215,117.275,117.165,117.24,3143999996.0
2009-02-16 13:05:00,117.24,117.25,117.08,117.175,3613200001.0
2009-02-16 13:10:00,117.175,117.205,117.115,117.13,2407000003.0
2009-02-16 13:15:00,117.13,117.195,117.115,117.12,2363600007.0
2009-02-16 13:20:00,117.12,117.12,117.03,117.065,2422800009.0
2009-02-16 13:25:00,117.065,117.065,117.015,117.015,1746799991.0
2009-02-16 13:30:00,117.025,117.035,117.0,117.015,2890999997.0
2009-02-16 13:35:00,117.015,117.15,117.01,117.105,2670199997.0
2009-02-16 13:40:00,117.11,117.2,117.09,117.165,2558799999.0
2009-02-16 13:45:00,117.17,117.225,117.075,117.075,3409999998.0
2009-02-16 13:50:00,117.075,117.085,117.005,117.055,4553799996.0
2009-02-16 13:55:00,117.055,117.11,117.03,117.075,2149399997.0
2009-02-16 14:00:00,117.075,117.145,117.07,117.105,3698800016.0
2009-02-16 14:05:00,117.105,117.135,117.075,117.115,1877399999.0
2009-02-16 14:10:00,117.125,117.125,117.03,117.08,2814800011.0
2009-02-16 14:15:00,117.08,117.09,116.985,117.015,3391000000.0
2009-02-16 14:20:00,117.015,117.055,117.01,117.045,1907900003.0
2009-02-16 14:25:00,117.045,117.12,117.035,117.095,2791400007.0
2009-02-16 14:30:00,117.095,117.11,116.975,116.985,3906200003.0
2009-02-16 14:35:00,116.985,117.0,116.92,116.95,4333199988.0
2009-02-16 14:40:00,116.945,117.13,116.93,117.065,4413200000.0
2009-02-16 14:45:00,117.055,117.095,116.99,117.02,3212200000.0
2009-02-16 14:50:00,117.02,117.155,117.015,117.14,2665799997.0
2009-02-16 14:55:00,117.14,117.155,117.115,117.14,1722600000.0
2009-02-16 15:00:00,117.14,117.17,117.12,117.165,2074799998.0
2009-02-16 15:05:00,117.185,117.185,117.09,117.09,2239600002.0
2009-02-16 15:10:00,117.095,117.315,117.035,117.315,3552700003.0
2009-02-16 15:15:00,117.31,117.33,117.2,117.24,2262900001.0
2009-02-16 15:20:00,117.24,117.28,117.205,117.21,1966000005.0
2009-02-16 15:25:00,117.21,117.215,117.15,117.16,837400000.0
2009-02-16 15:30:00,117.15,117.16,117.07,117.12,2704600008.0
2009-02-16 15:35:00,117.12,117.13,117.05,117.09,2180600001.0
2009-02-16 15:40:00,117.09,117.155,117.065,117.065,2489200000.0
2009-02-16 15:45:00,117.065,117.15,117.05,117.12,2071200002.0
2009-02-16 15:50:00,117.12,117.37,117.12,117.31,3525300000.0
2009-02-16 15:55:00,117.31,117.45,117.265,117.385,2426299999.0
2009-02-16 16:00:00,117.385,117.43,117.25,117.31,3621599998.0
2009-02-16 16:05:00,117.31,117.37,117.275,117.275,2439799996.0
2009-02-16 16:10:00,117.27,117.35,117.225,117.29,1619999996.0
2009-02-16 16:15:00,117.29,117.405,117.275,117.405,3030199998.0
2009-02-16 16:20:00,117.405,117.46,117.345,117.35,2821499998.0
2009-02-16 16:25:00,117.35,117.38,117.225,117.255,4544399994.0
2009-02-16 16:30:00,117.255,117.335,117.215,117.255,3472800001.0
2009-02-16 16:35:00,117.24,117.43,117.24,117.425,2640600008.0
2009-02-16 16:40:00,117.435,117.54,117.39,117.41,3417599997.0
2009-02-16 16:45:00,117.41,117.48,117.39,117.42,2390399999.0
2009-02-16 16:50:00,117.42,117.45,117.35,117.37,3105500011.0
2009-02-16 16:55:00,117.365,117.39,117.32,117.39,2613800004.0
2009-02-16 17:00:00,117.39,117.485,117.385,117.48,2971400003.0
2009-02-16 17:05:00,117.48,117.48,117.375,117.39,4098300010.0
2009-02-16 17:10:00,117.38,117.49,117.365,117.445,4930799989.0
2009-02-16 17:15:00,117.435,117.45,117.34,117.355,3369299985.0
2009-02-16 17:20:00,117.355,117.4,117.26,117.375,2482999995.0
2009-02-16 17:25:00,117.375,117.44,117.34,117.36,2725200000.0
2009-02-16 17:30:00,117.355,117.41,117.295,117.41,2344399999.0
2009-02-16 17:35:00,117.405,117.45,117.365,117.425,1951000000.0
2009-02-16 17:40:00,117.43,117.545,117.37,117.475,1815000000.0
2009-02-16 17:45:00,117.475,117.545,117.32,117.415,4009200000.0
2009-02-16 17:50:00,117.415,117.53,117.38,117.445,2842999998.0
2009-02-16 17:55:00,117.445,117.555,117.445,117.55,3215200001.0
2009-02-16 18:00:00,117.555,117.575,117.47,117.515,4723300001.0
2009-02-16 18:05:00,117.515,117.565,117.435,117.46,4348300006.0
2009-02-16 18:10:00,117.465,117.575,117.43,117.575,2227200002.0
2009-02-16 18:15:00,117.575,117.58,117.415,117.45,2798100006.0
2009-02-16 18:20:00,117.45,117.48,117.375,117.375,3350799986.0
2009-02-16 18:25:00,117.375,117.395,117.255,117.28,2736399996.0
2009-02-16 18:30:00,117.295,117.335,117.215,117.3,3968099995.0
2009-02-16 18:35:00,117.3,117.34,117.235,117.285,1482799997.0
2009-02-16 18:40:00,117.29,117.4,117.28,117.34,1831399989.0
2009-02-16 18:45:00,117.335,117.34,117.14,117.18,2480200013.0
2009-02-16 18:50:00,117.17,117.26,117.14,117.23,2367399993.0
2009-02-16 18:55:00,117.23,117.265,117.215,117.215,822600002.0
2009-02-16 19:00:00,117.22,117.25,117.165,117.205,1452899998.0
2009-02-16 19:05:00,117.205,117.22,117.14,117.15,1778999992.0
2009-02-16 19:10:00,117.14,117.29,117.14,117.285,1184599997.0
2009-02-16 19:15:00,117.285,117.285,117.19,117.245,946800000.0
2009-02-16 19:20:00,117.24,117.245,117.18,117.215,559800002.0
2009-02-16 19:25:00,117.225,117.23,117.16,117.16,454000000.0
2009-02-16 19:30:00,117.175,117.175,117.115,117.15,1073800008.0
2009-02-16 19:35:00,117.15,117.17,117.14,117.16,396200000.0
2009-02-16 19:40:00,117.165,117.205,117.14,117.195,600400002.0
2009-02-16 19:45:00,117.155,117.205,117.155,117.195,453600000.0
2009-02-16 19:50:00,117.195,117.21,117.17,117.21,344800000.0
2009-02-16 19:55:00,117.205,117.29,117.11,117.245,1047400000.0
2009-02-16 20:00:00,117.245,117.255,117.2,117.215,892800000.0
2009-02-16 20:05:00,117.215,117.22,117.155,117.19,525400001.0
2009-02-16 20:10:00,117.18,117.19,117.155,117.155,142000000.0
2009-02-16 20:15:00,117.162,117.185,117.144,117.17,164000000.0
2009-02-16 20:20:00,117.17,117.225,117.15,117.15,343400000.0
2009-02-16 20:25:00,117.185,117.2,117.164,117.2,84800000.0
2009-02-16 20:30:00,117.205,117.215,117.18,117.205,424600000.0
2009-02-16 20:35:00,117.195,117.21,117.18,117.21,219400000.0
2009-02-16 20:40:00,117.21,117.23,117.205,117.225,343000000.0
2009-02-16 20:45:00,117.225,117.225,117.13,117.205,632400000.0
2009-02-16 20:50:00,117.21,117.225,117.16,117.215,365400000.0
2009-02-16 20:55:00,117.215,117.235,117.18,117.18,421600000.0
2009-02-16 21:00:00,117.175,117.18,117.135,117.18,372000000.0
2009-02-16 21:05:00,117.18,117.19,117.165,117.18,333600000.0
2009-02-16 21:10:00,117.19,117.195,117.105,117.134,476600000.0
2009-02-16 21:15:00,117.17,117.17,117.155,117.16,448600000.0
2009-02-16 21:20:00,117.16,117.16,117.135,117.14,330600000.0
2009-02-16 21:25:00,117.14,117.185,117.14,117.18,481200000.0
2009-02-16 21:30:00,117.165,117.22,117.165,117.2,181300000.0
2009-02-16 21:35:00,117.21,117.225,117.19,117.19,489300000.0
2009-02-16 21:40:00,117.205,117.215,117.125,117.13,688300000.0
2009-02-16 21:45:00,117.13,117.14,117.12,117.12,232800000.0
2009-02-16 21:50:00,117.135,117.145,117.125,117.135,97800000.0
2009-02-16 21:55:00,117.135,117.199,117.125,117.13,258000000.0
2009-02-16 22:00:00,117.14,117.218,117.13,117.14,115200000.0
2009-02-16 22:05:00,117.14,117.165,117.12,117.145,135800000.0
2009-02-16 22:10:00,117.15,117.155,117.135,117.14,164600000.0
2009-02-16 22:15:00,117.14,117.165,117.14,117.145,173200000.0
2009-02-16 22:20:00,117.145,117.145,117.09,117.11,581000000.0
2009-02-16 22:25:00,117.11,117.12,117.085,117.11,353000000.0
2009-02-16 22:30:00,117.11,117.17,117.11,117.145,435999999.0
2009-02-16 22:35:00,117.145,117.165,117.13,117.145,505600000.0
2009-02-16 22:40:00,117.14,117.155,117.125,117.13,274200000.0
2009-02-16 22:45:00,117.145,117.21,117.13,117.18,1415000000.0
2009-02-16 22:50:00,117.175,117.225,117.17,117.19,206800000.0
2009-02-16 22:55:00,117.185,117.255,117.165,117.215,515400000.0
2009-02-16 23:00:00,117.23,117.23,117.17,117.19,938800002.0
2009-02-16 23:05:00,117.19,117.21,117.16,117.175,451800001.0
2009-02-16 23:10:00,117.17,117.22,117.125,117.2,175200000.0
2009-02-16 23:15:00,117.205,117.235,117.15,117.19,143800000.0
2009-02-16 23:20:00,117.2,117.215,117.18,117.205,240000000.0
2009-02-16 23:25:00,117.19,117.21,117.135,117.165,172000000.0
2009-02-16 23:30:00,117.205,117.275,117.195,117.27,677399999.0
2009-02-16 23:35:00,117.27,117.27,117.23,117.255,284400000.0
2009-02-16 23:40:00,117.255,117.355,117.25,117.34,660599999.0
2009-02-16 23:45:00,117.34,117.385,117.335,117.36,714800000.0
2009-02-16 23:50:00,117.365,117.39,117.31,117.33,637999998.0
2009-02-16 23:55:00,117.33,117.475,117.33,117.435,1375399986.0
2009-02-17 00:00:00,117.425,117.44,117.375,117.41,360400000.0
2009-02-17 00:05:00,117.425,117.425,117.375,117.4,435199999.0
2009-02-17 00:10:00,117.4,117.4,117.26,117.275,722600000.0
2009-02-17 00:15:00,117.28,117.325,117.275,117.32,660200000.0
2009-02-17 00:20:00,117.32,117.335,117.2,117.225,578800001.0
2009-02-17 00:25:00,117.2,117.24,117.195,117.225,731199999.0
2009-02-17 00:30:00,117.215,117.215,117.185,117.195,311199999.0
2009-02-17 00:35:00,117.195,117.22,117.19,117.205,331399999.0
2009-02-17 00:40:00,117.2,117.22,117.185,117.19,214200000.0
2009-02-17 00:45:00,117.195,117.285,117.185,117.195,652399998.0
2009-02-17 00:50:00,117.195,117.265,117.195,117.24,282200000.0
2009-02-17 00:55:00,117.25,117.31,117.25,117.3,739600000.0
2009-02-17 01:00:00,117.3,117.325,117.24,117.29,1235799988.0
2009-02-17 01:05:00,117.29,117.3,117.225,117.247,355600000.0
2009-02-17 01:10:00,117.29,117.305,117.27,117.27,1442400002.0
2009-02-17 01:15:00,117.27,117.3,117.235,117.25,826399999.0
2009-02-17 01:20:00,117.25,117.28,117.25,117.275,311800000.0
2009-02-17 01:25:00,117.275,117.35,117.27,117.28,1340799999.0
2009-02-17 01:30:00,117.28,117.3,117.22,117.235,1161199999.0
2009-02-17 01:35:00,117.23,117.26,117.175,117.25,1774200000.0
2009-02-17 01:40:00,117.25,117.27,117.25,117.26,382800000.0
2009-02-17 01:45:00,117.26,117.34,117.26,117.32,812400000.0
2009-02-17 01:50:00,117.32,117.39,117.285,117.38,1095199996.0
2009-02-17 01:55:00,117.38,117.415,117.34,117.4,596000000.0
2009-02-17 02:00:00,117.4,117.42,117.25,117.25,759400000.0
2009-02-17 02:05:00,117.25,117.275,117.175,117.26,684199999.0
2009-02-17 02:10:00,117.26,117.28,117.21,117.27,570800000.0
2009-02-17 02:15:00,117.26,117.375,117.26,117.295,1133400000.0
2009-02-17 02:20:00,117.3,117.31,117.015,117.015,1956700002.0
2009-02-17 02:25:00,117.015,117.085,116.965,117.0,2267800002.0
2009-02-17 02:30:00,117.005,117.085,116.92,117.05,2004800000.0
2009-02-17 02:35:00,117.05,117.11,117.01,117.065,1429600002.0
2009-02-17 02:40:00,117.07,117.105,116.955,117.08,1945999999.0
2009-02-17 02:45:00,117.08,117.115,117.04,117.105,1485999996.0
2009-02-17 02:50:00,117.105,117.235,117.07,117.2,1549400001.0
2009-02-17 02:55:00,117.2,117.295,117.16,117.235,1696800001.0
2009-02-17 03:00:00,117.235,117.235,117.18,117.2,1352900006.0
2009-02-17 03:05:00,117.2,117.2,116.7,116.97,2037399998.0
2009-02-17 03:10:00,116.97,116.97,116.58,116.75,2146900001.0
2009-02-17 03:15:00,116.75,116.79,116.54,116.545,2207200000.0
2009-02-17 03:20:00,116.55,116.65,116.53,116.555,2246800002.0
2009-02-17 03:25:00,116.555,116.63,116.325,116.4,2100800000.0
2009-02-17 03:30:00,116.4,116.51,116.39,116.485,1696199998.0
2009-02-17 03:35:00,116.48,116.585,116.48,116.55,1655400000.0
2009-02-17 03:40:00,116.55,116.61,116.475,116.495,1148000000.0
2009-02-17 03:45:00,116.495,116.535,116.395,116.41,1953099999.0
2009-02-17 03:50:00,116.41,116.81,116.4,116.675,2566799999.0
2009-02-17 03:55:00,116.675,116.8,116.58,116.755,2558200000.0
2009-02-17 04:00:00,116.745,116.745,116.57,116.66,1731600001.0
2009-02-17 04:05:00,116.66,116.735,116.655,116.69,1617999998.0
2009-02-17 04:10:00,116.69,116.74,116.585,116.7,1261800000.0
2009-02-17 04:15:00,116.71,116.885,116.705,116.76,2741399997.0
2009-02-17 04:20:00,116.76,116.98,116.75,116.98,2533299999.0
2009-02-17 04:25:00,116.98,117.02,116.9,116.92,1545999999.0
2009-02-17 04:30:00,116.92,116.98,116.87,116.98,1114900000.0
2009-02-17 04:35:00,116.98,116.985,116.9,116.93,1025200000.0
2009-02-17 04:40:00,116.93,116.93,116.875,116.93,1020200000.0
2009-02-17 04:45:00,116.925,116.965,116.91,116.95,1419399999.0
2009-02-17 04:50:00,116.95,116.95,116.845,116.885,2354399999.0
2009-02-17 04:55:00,116.89,117.005,116.885,116.975,2391200003.0
2009-02-17 05:00:00,116.98,117.015,116.875,117.005,1564600001.0
2009-02-17 05:05:00,117.01,117.045,116.9,116.9,2336400001.0
2009-02-17 05:10:00,116.9,117.015,116.85,116.945,1397200001.0
2009-02-17 05:15:00,116.955,116.985,116.93,116.95,798400001.0
2009-02-17 05:20:00,116.95,117.0,116.93,116.99,631199999.0
2009-02-17 05:25:00,116.99,117.005,116.87,116.885,877200002.0
2009-02-17 05:30:00,116.875,116.915,116.815,116.88,1800599999.0
2009-02-17 05:35:00,116.87,117.005,116.79,117.0,2269800001.0
2009-02-17 05:40:00,116.99,117.11,116.915,117.07,2699200003.0
2009-02-17 05:45:00,117.07,117.245,117.05,117.19,1998199999.0
2009-02-17 05:50:00,117.2,117.225,117.025,117.06,2446800003.0
2009-02-17 05:55:00,117.07,117.11,117.035,117.075,2228000004.0
2009-02-17 06:00:00,117.075,117.11,117.035,117.105,1120599999.0
2009-02-17 06:05:00,117.11,117.15,117.0,117.06,1310199999.0
2009-02-17 06:10:00,117.06,117.08,117.0,117.03,842600000.0
2009-02-17 06:15:00,117.03,117.045,116.875,116.92,1879200001.0
2009-02-17 06:20:00,116.92,117.03,116.92,116.995,823000000.0
2009-02-17 06:25:00,116.99,117.105,116.985,116.99,913200001.0
2009-02-17 06:30:00,116.985,117.015,116.93,116.94,1201600000.0
2009-02-17 06:35:00,116.945,117.02,116.9,117.0,1368200001.0
2009-02-17 06:40:00,117.0,117.07,116.975,117.035,1518200003.0
2009-02-17 06:45:00,117.045,117.07,117.015,117.05,853000000.0
2009-02-17 06:50:00,117.04,117.05,116.99,116.99,919400000.0
2009-02-17 06:55:00,116.965,116.975,116.9,116.91,1362999997.0
2009-02-17 07:00:00,116.91,116.975,116.905,116.94,994000000.0
2009-02-17 07:05:00,116.95,117.01,116.95,117.0,500600000.0
2009-02-17 07:10:00,117.0,117.015,116.915,116.95,1362800000.0
2009-02-17 07:15:00,116.95,116.985,116.89,116.89,977800000.0
2009-02-17 07:20:00,116.915,116.915,116.86,116.86,1016400000.0
2009-02-17 07:25:00,116.87,116.905,116.82,116.855,1692200002.0
2009-02-17 07:30:00,116.86,116.875,116.825,116.85,1255800002.0
2009-02-17 07:35:00,116.855,116.865,116.795,116.825,1319800000.0
2009-02-17 07:40:00,116.815,116.93,116.815,116.92,908800000.0
2009-02-17 07:45:00,116.915,116.94,116.9,116.92,1104600003.0
2009-02-17 07:50:00,116.92,116.98,116.91,116.955,1058200000.0
2009-02-17 07:55:00,116.96,116.97,116.87,116.905,1337400001.0
2009-02-17 08:00:00,116.91,116.97,116.895,116.94,1387599998.0
2009-02-17 08:05:00,116.935,117.005,116.9,116.98,2044200000.0
2009-02-17 08:10:00,116.97,117.0,116.905,116.905,1417599999.0
2009-02-17 08:15:00,116.91,116.97,116.9,116.97,1044200000.0
2009-02-17 08:20:00,116.97,116.99,116.88,116.88,791200000.0
2009-02-17 08:25:00,116.88,116.93,116.87,116.905,1208800001.0
2009-02-17 08:30:00,116.905,116.905,116.78,116.785,2415800005.0
2009-02-17 08:35:00,116.79,116.825,116.665,116.685,2476700000.0
2009-02-17 08:40:00,116.69,116.895,116.685,116.85,2054799999.0
2009-02-17 08:45:00,116.85,116.87,116.755,116.785,1993000000.0
2009-02-17 08:50:00,116.79,116.865,116.74,116.865,1939699999.0
2009-02-17 08:55:00,116.855,116.92,116.855,116.915,2354999997.0
2009-02-17 09:00:00,116.92,116.92,116.725,116.82,1569000000.0
2009-02-17 09:05:00,116.81,116.855,116.735,116.835,1614600001.0
2009-02-17 09:10:00,116.835,116.845,116.705,116.705,1367599998.0
2009-02-17 09:15:00,116.705,116.705,116.495,116.54,3413799996.0
2009-02-17 09:20:00,116.54,116.615,116.52,116.61,2020400003.0
2009-02-17 09:25:00,116.61,116.61,116.455,116.465,2420000000.0
2009-02-17 09:30:00,116.465,116.53,116.44,116.45,4003599997.0
2009-02-17 09:35:00,116.45,116.57,116.435,116.55,3199600000.0
2009-02-17 09:40:00,116.555,116.675,116.515,116.67,3222400000.0
2009-02-17 09:45:00,116.67,116.72,116.555,116.565,2628399999.0
2009-02-17 09:50:00,116.565,116.65,116.53,116.565,3932600003.0
2009-02-17 09:55:00,116.565,116.625,116.56,116.575,3943199999.0
2009-02-17 10:00:00,116.57,116.58,116.435,116.435,4792199990.0
2009-02-17 10:05:00,116.435,116.47,116.28,116.45,4299100002.0
2009-02-17 10:10:00,116.45,116.46,116.325,116.43,3700800000.0
2009-02-17 10:15:00,116.43,116.45,116.37,116.45,4166199999.0
2009-02-17 10:20:00,116.445,116.485,116.415,116.445,4086399993.0
2009-02-17 10:25:00,116.445,116.49,116.26,116.29,4241800003.0
2009-02-17 10:30:00,116.295,116.36,116.26,116.34,2537999998.0
2009-02-17 10:35:00,116.34,116.41,116.295,116.36,3746800005.0
2009-02-17 10:40:00,116.36,116.39,116.295,116.39,3665999996.0
2009-02-17 10:45:00,116.39,116.435,116.37,116.43,3542399991.0
2009-02-17 10:50:00,116.43,116.435,116.375,116.42,3133199986.0
2009-02-17 10:55:00,116.42,116.51,116.37,116.37,4275199996.0
2009-02-17 11:00:00,116.37,116.385,116.005,116.015,4451899983.0
2009-02-17 11:05:00,116.02,116.115,115.935,115.985,3230399999.0
2009-02-17 11:10:00,115.985,116.055,115.895,115.92,2727799992.0
2009-02-17 11:15:00,115.915,116.015,115.875,115.94,3462200002.0
2009-02-17 11:20:00,115.935,115.95,115.635,115.71,3625399996.0
2009-02-17 11:25:00,115.705,115.785,115.64,115.745,4393499996.0
2009-02-17 11:30:00,115.745,115.855,115.67,115.74,4581199998.0
2009-02-17 11:35:00,115.74,115.905,115.69,115.895,3786200009.0
2009-02-17 11:40:00,115.895,115.905,115.795,115.805,3702200005.0
2009-02-17 11:45:00,115.81,116.06,115.725,116.045,3366599996.0
2009-02-17 11:50:00,116.045,116.055,115.94,116.03,2402699998.0
2009-02-17 11:55:00,116.025,116.075,115.985,115.99,2273799995.0
2009-02-17 12:00:00,116.0,116.555,115.97,116.27,3504399998.0
2009-02-17 12:05:00,116.275,116.365,116.235,116.25,2478699998.0
2009-02-17 12:10:00,116.265,116.275,116.055,116.15,2542800001.0
2009-02-17 12:15:00,116.15,116.15,115.995,116.105,2052000000.0
2009-02-17 12:20:00,116.1,116.18,116.085,116.135,1577400000.0
2009-02-17 12:25:00,116.135,116.16,116.09,116.09,1615000003.0
2009-02-17 12:30:00,116.09,116.17,116.09,116.125,2524999998.0
2009-02-17 12:35:00,116.13,116.13,116.035,116.08,1925399996.0
2009-02-17 12:40:00,116.075,116.16,116.045,116.135,1470800001.0
2009-02-17 12:45:00,116.135,116.185,116.125,116.17,2032999996.0
2009-02-17 12:50:00,116.165,116.18,116.095,116.11,1971200000.0
2009-02-17 12:55:00,116.115,116.185,115.95,115.95,3148200002.0
2009-02-17 13:00:00,115.945,116.12,115.915,116.09,1856399999.0
2009-02-17 13:05:00,116.09,116.12,115.97,116.01,2654199996.0
2009-02-17 13:10:00,116.01,116.015,115.895,115.95,2184600001.0
2009-02-17 13:15:00,115.945,116.025,115.89,116.015,1853600003.0
2009-02-17 13:20:00,116.01,116.015,115.885,115.98,2198900001.0
2009-02-17 13:25:00,115.98,116.045,115.92,116.005,2036799999.0
2009-02-17 13:30:00,116.005,116.035,115.915,115.945,3030099987.0
2009-02-17 13:35:00,115.945,115.99,115.89,115.975,1953399999.0
2009-02-17 13:40:00,115.975,115.98,115.835,115.895,2851200005.0
2009-02-17 13:45:00,115.89,115.91,115.785,115.835,2428800006.0
2009-02-17 13:50:00,115.835,115.95,115.83,115.945,1852400000.0
2009-02-17 13:55:00,115.94,116.005,115.9,115.96,2525599997.0
2009-02-17 14:00:00,115.95,116.04,115.92,115.99,2922799990.0
2009-02-17 14:05:00,115.985,116.08,115.975,116.02,1881500001.0
2009-02-17 14:10:00,116.03,116.1,116.01,116.095,1551200000.0
2009-02-17 14:15:00,116.095,116.095,115.955,115.98,2183200011.0
2009-02-17 14:20:00,115.98,116.065,115.97,116.005,3589399986.0
2009-02-17 14:25:00,116.005,116.075,115.895,115.925,2489999998.0
2009-02-17 14:30:00,115.93,115.985,115.855,115.87,3000800003.0
2009-02-17 14:35:00,115.87,116.0,115.85,115.985,4401299988.0
2009-02-17 14:40:00,115.995,116.09,115.99,116.05,3425000000.0
2009-02-17 14:45:00,116.05,116.115,116.025,116.085,4053199989.0
2009-02-17 14:50:00,116.085,116.135,116.055,116.09,2392199999.0
2009-02-17 14:55:00,116.095,116.14,116.065,116.115,1711200000.0
2009-02-17 15:00:00,116.115,116.25,116.075,116.235,2856399993.0
2009-02-17 15:05:00,116.235,116.235,116.115,116.15,3500400004.0
2009-02-17 15:10:00,116.145,116.205,116.1,116.185,4622799991.0
2009-02-17 15:15:00,116.19,116.23,116.145,116.17,4313999985.0
2009-02-17 15:20:00,116.17,116.21,116.125,116.21,4902999988.0
2009-02-17 15:25:00,116.21,116.385,116.15,116.185,5068399997.0
2009-02-17 15:30:00,116.185,116.275,116.005,116.205,4864799995.0
2009-02-17 15:35:00,116.205,116.27,116.065,116.16,3863999999.0
2009-02-17 15:40:00,116.16,116.245,115.965,116.0,4794999997.0
2009-02-17 15:45:00,116.0,116.04,115.915,116.01,3870599997.0
2009-02-17 15:50:00,116.015,116.07,115.79,115.975,4515999996.0
2009-02-17 15:55:00,115.975,116.025,115.675,115.835,4077799998.0
2009-02-17 16:00:00,115.84,116.0,115.795,115.995,4481999992.0
2009-02-17 16:05:00,116.0,116.0,115.68,115.77,2262600000.0
2009-02-17 16:10:00,115.78,115.915,115.735,115.885,4392999987.0
2009-02-17 16:15:00,115.885,115.95,115.78,115.81,4488700007.0
2009-02-17 16:20:00,115.81,115.845,115.71,115.835,4197099993.0
2009-02-17 16:25:00,115.83,115.99,115.81,115.94,3453200002.0
2009-02-17 16:30:00,115.935,116.135,115.91,116.05,4357000004.0
2009-02-17 16:35:00,116.045,116.145,115.94,115.945,4632400002.0
2009-02-17 16:40:00,115.95,116.16,115.9,116.075,4211099998.0
2009-02-17 16:45:00,116.075,116.11,115.885,115.92,5884699994.0
2009-02-17 16:50:00,115.93,115.975,115.8,115.945,6210299991.0
2009-02-17 16:55:00,115.945,116.06,115.905,116.0,7366800004.0
2009-02-17 17:00:00,116.005,116.225,115.99,116.225,5280200006.0
2009-02-17 17:05:00,116.215,116.31,116.15,116.215,5553999999.0
2009-02-17 17:10:00,116.215,116.235,116.12,116.15,5042399981.0
2009-02-17 17:15:00,116.145,116.15,115.905,116.01,5077600004.0
2009-02-17 17:20:00,116.01,116.075,115.945,116.04,5083200013.0
2009-02-17 17:25:00,116.05,116.05,115.86,115.96,4857600002.0
2009-02-17 17:30:00,115.95,116.16,115.94,116.105,4828399993.0
2009-02-17 17:35:00,116.11,116.17,115.88,115.94,6096500004.0
2009-02-17 17:40:00,115.925,116.265,115.925,116.245,6273799988.0
2009-02-17 17:45:00,116.25,116.35,116.085,116.22,4509000006.0
2009-02-17 17:50:00,116.22,116.47,116.185,116.215,4774400005.0
2009-02-17 17:55:00,116.225,116.27,116.14,116.205,4633599992.0
2009-02-17 18:00:00,116.2,116.335,116.17,116.3,5105599998.0
2009-02-17 18:05:00,116.3,116.315,116.165,116.185,5544299998.0
2009-02-17 18:10:00,116.185,116.48,116.135,116.405,4733099995.0
2009-02-17 18:15:00,116.395,116.46,116.275,116.305,3182100002.0
2009-02-17 18:20:00,116.305,116.41,116.26,116.31,3511000007.0
2009-02-17 18:25:00,116.305,116.31,116.165,116.225,3706199999.0
2009-02-17 18:30:00,116.23,116.245,116.1,116.155,5380599993.0
2009-02-17 18:35:00,116.165,116.255,116.13,116.195,3870399992.0
2009-02-17 18:40:00,116.195,116.285,116.18,116.205,4418700005.0
2009-02-17 18:45:00,116.205,116.225,116.095,116.15,2299999999.0
2009-02-17 18:50:00,116.15,116.16,115.945,115.945,2486700000.0
2009-02-17 18:55:00,115.95,115.99,115.86,115.86,3289200000.0
2009-02-17 19:00:00,115.86,116.01,115.855,115.965,1356200000.0
2009-02-17 19:05:00,115.955,116.0,115.94,115.945,1269700000.0
2009-02-17 19:10:00,115.955,116.01,115.91,115.985,1473599999.0
2009-02-17 19:15:00,115.985,116.145,115.985,116.145,2025800002.0
2009-02-17 19:20:00,116.145,116.25,116.065,116.1,2763000004.0
2009-02-17 19:25:00,116.1,116.21,116.08,116.155,2783200003.0
2009-02-17 19:30:00,116.155,116.265,116.085,116.12,3560300000.0
2009-02-17 19:35:00,116.12,116.175,116.1,116.155,2722200004.0
2009-02-17 19:40:00,116.155,116.25,116.15,116.23,3613100004.0
2009-02-17 19:45:00,116.24,116.32,116.195,116.29,3016800004.0
2009-02-17 19:50:00,116.29,116.295,116.17,116.23,3105299994.0
2009-02-17 19:55:00,116.23,116.34,116.23,116.33,1984599999.0
2009-02-17 20:00:00,116.33,116.38,116.16,116.16,1388500000.0
2009-02-17 20:05:00,116.16,116.18,116.05,116.095,978000000.0
2009-02-17 20:10:00,116.1,116.26,116.07,116.235,1362400000.0
2009-02-17 20:15:00,116.235,116.25,116.165,116.23,1300999999.0
2009-02-17 20:20:00,116.23,116.3,116.14,116.24,1066100000.0
2009-02-17 20:25:00,116.24,116.325,116.185,116.265,1159800000.0
2009-02-17 20:30:00,116.265,116.365,116.205,116.35,1223900000.0
2009-02-17 20:35:00,116.35,116.42,116.31,116.335,2277600001.0
2009-02-17 20:40:00,116.345,116.48,116.3,116.475,2377399994.0
2009-02-17 20:45:00,116.475,116.54,116.4,116.445,1194100000.0
2009-02-17 20:50:00,116.445,116.56,116.415,116.42,1667499999.0
2009-02-17 20:55:00,116.415,116.49,116.35,116.395,1555400003.0
2009-02-17 21:00:00,116.395,116.42,116.285,116.42,729400000.0
2009-02-17 21:05:00,116.42,116.675,116.38,116.66,2381500003.0
2009-02-17 21:10:00,116.66,116.735,116.645,116.69,1973100000.0
2009-02-17 21:15:00,116.69,116.75,116.67,116.74,1842100001.0
2009-02-17 21:20:00,116.74,116.78,116.63,116.66,1227700000.0
2009-02-17 21:25:00,116.66,116.74,116.545,116.595,968800000.0
2009-02-17 21:30:00,116.585,116.76,116.565,116.75,1817999999.0
2009-02-17 21:35:00,116.75,116.855,116.71,116.75,2607300010.0
2009-02-17 21:40:00,116.745,116.83,116.695,116.82,2085099999.0
2009-02-17 21:45:00,116.82,116.82,116.55,116.565,1457500001.0
2009-02-17 21:50:00,116.565,116.675,116.545,116.565,1768800003.0
2009-02-17 21:55:00,116.57,116.65,116.505,116.605,2796000000.0
2009-02-17 22:00:00,116.605,116.615,116.44,116.46,1836200004.0
2009-02-17 22:05:00,116.46,116.65,116.445,116.585,1209800000.0
2009-02-17 22:10:00,116.585,116.65,116.535,116.55,1037000000.0
2009-02-17 22:15:00,116.55,116.605,116.375,116.38,2699199996.0
2009-02-17 22:20:00,116.38,116.52,116.355,116.43,1122200000.0
2009-02-17 22:25:00,116.44,116.49,116.285,116.36,1962200000.0
2009-02-17 22:30:00,116.36,116.935,116.36,116.9,2788600006.0
2009-02-17 22:35:00,116.91,116.95,116.565,116.62,3174999996.0
2009-02-17 22:40:00,116.62,116.74,116.515,116.61,2823700001.0
2009-02-17 22:45:00,116.605,116.7,116.47,116.47,1944799997.0
2009-02-17 22:50:00,116.475,116.5,116.425,116.465,1728000000.0
2009-02-17 22:55:00,116.465,116.515,116.345,116.345,1723199998.0
2009-02-17 23:00:00,116.36,116.365,116.295,116.315,1154000000.0
2009-02-17 23:05:00,116.315,116.405,116.31,116.39,974500003.0
2009-02-17 23:10:00,116.395,116.44,116.35,116.35,1015199998.0
2009-02-17 23:15:00,116.35,116.35,116.255,116.28,816000000.0
2009-02-17 23:20:00,116.295,116.445,116.28,116.4,1137900002.0
2009-02-17 23:25:00,116.4,116.45,116.335,116.36,626599998.0
2009-02-17 23:30:00,116.355,116.39,116.355,116.36,515600000.0
2009-02-17 23:35:00,116.36,116.385,116.35,116.38,398600000.0
2009-02-17 23:40:00,116.38,116.38,116.28,116.33,735400000.0
2009-02-17 23:45:00,116.325,116.34,116.29,116.29,445800000.0
2009-02-17 23:50:00,116.29,116.3,116.255,116.27,569700000.0
2009-02-17 23:55:00,116.27,116.28,116.195,116.26,596199999.0
2009-02-18 00:00:00,116.25,116.265,116.195,116.215,768800000.0
2009-02-18 00:05:00,116.21,116.21,116.075,116.085,974000001.0
2009-02-18 00:10:00,116.09,116.115,116.07,116.085,856000000.0
2009-02-18 00:15:00,116.085,116.14,116.08,116.1,729400000.0
2009-02-18 00:20:00,116.09,116.13,116.055,116.13,1054000000.0
2009-02-18 00:25:00,116.125,116.135,116.075,116.075,525000001.0
2009-02-18 00:30:00,116.11,116.135,116.05,116.06,188400000.0
2009-02-18 00:35:00,116.075,116.075,115.945,115.96,1063200004.0
2009-02-18 00:40:00,115.96,116.015,115.94,115.98,741399998.0
2009-02-18 00:45:00,115.975,116.05,115.965,116.045,491800000.0
2009-02-18 00:50:00,116.05,116.1,116.045,116.07,626000002.0
2009-02-18 00:55:00,116.07,116.165,116.07,116.165,521400000.0
2009-02-18 01:00:00,116.165,116.205,116.1,116.175,732800002.0
2009-02-18 01:05:00,116.165,116.285,116.15,116.26,983000001.0
2009-02-18 01:10:00,116.26,116.335,116.255,116.335,1167400003.0
2009-02-18 01:15:00,116.335,116.37,116.22,116.28,1358600001.0
2009-02-18 01:20:00,116.28,116.31,116.25,116.28,1172600002.0
2009-02-18 01:25:00,116.285,116.3,116.24,116.24,762800001.0
2009-02-18 01:30:00,116.245,116.25,116.07,116.11,1802199996.0
2009-02-18 01:35:00,116.11,116.21,116.085,116.2,1379999998.0
2009-02-18 01:40:00,116.2,116.2,116.135,116.18,1665399999.0
2009-02-18 01:45:00,116.185,116.255,116.18,116.19,1866800007.0
2009-02-18 01:50:00,116.2,116.25,116.105,116.135,1870599999.0
2009-02-18 01:55:00,116.135,116.155,116.05,116.12,2025999997.0
2009-02-18 02:00:00,116.12,116.225,116.12,116.17,1626600000.0
2009-02-18 02:05:00,116.17,116.21,116.125,116.14,1481000000.0
2009-02-18 02:10:00,116.15,116.295,116.15,116.22,1113400000.0
2009-02-18 02:15:00,116.215,116.235,116.15,116.15,1114000002.0
2009-02-18 02:20:00,116.15,116.25,116.1,116.195,1176400001.0
2009-02-18 02:25:00,116.195,116.195,116.03,116.055,1406400001.0
2009-02-18 02:30:00,116.055,116.115,115.975,116.025,1670400000.0
2009-02-18 02:35:00,116.03,116.095,116.0,116.065,1513600001.0
2009-02-18 02:40:00,116.075,116.135,116.04,116.13,1343400001.0
2009-02-18 02:45:00,116.125,116.2,116.05,116.17,1267200000.0
2009-02-18 02:50:00,116.17,116.215,116.13,116.19,1438400000.0
2009-02-18 02:55:00,116.19,116.195,116.045,116.08,1723100000.0
2009-02-18 03:00:00,116.08,116.135,116.075,116.1,1345800000.0
2009-02-18 03:05:00,116.1,116.15,116.09,116.14,1076400000.0
2009-02-18 03:10:00,116.14,116.2,116.125,116.13,1199800000.0
2009-02-18 03:15:00,116.13,116.19,116.115,116.18,1083400000.0
2009-02-18 03:20:00,116.17,116.245,116.155,116.22,1485000000.0
2009-02-18 03:25:00,116.215,116.26,116.15,116.24,1487999999.0
2009-02-18 03:30:00,116.24,116.24,116.15,116.16,1034200000.0
2009-02-18 03:35:00,116.16,116.215,116.15,116.195,850000000.0
2009-02-18 03:40:00,116.19,116.205,116.125,116.15,652199998.0
2009-02-18 03:45:00,116.15,116.16,116.08,116.09,798200000.0
2009-02-18 03:50:00,116.09,116.135,116.08,116.12,1472199999.0
2009-02-18 03:55:00,116.12,116.145,116.085,116.12,1045799994.0
2009-02-18 04:00:00,116.135,116.16,116.075,116.11,1463799992.0
2009-02-18 04:05:00,116.11,116.18,116.11,116.135,941600000.0
2009-02-18 04:10:00,116.135,116.24,116.12,116.125,1758000000.0
2009-02-18 04:15:00,116.125,116.175,116.12,116.17,457400000.0
2009-02-18 04:20:00,116.175,116.23,116.115,116.205,1663399999.0
2009-02-18 04:25:00,116.205,116.24,116.085,116.085,2321599996.0
2009-02-18 04:30:00,116.095,116.155,116.095,116.1,1192999991.0
2009-02-18 04:35:00,116.095,116.11,116.015,116.06,1545600000.0
2009-02-18 04:40:00,116.06,116.1,116.04,116.1,908599996.0
2009-02-18 04:45:00,116.095,116.11,116.07,116.085,719399999.0
2009-02-18 04:50:00,116.08,116.095,116.035,116.04,976999996.0
2009-02-18 04:55:00,116.04,116.05,115.975,116.015,1289799999.0
2009-02-18 05:00:00,116.015,116.025,115.94,116.025,1018999996.0
2009-02-18 05:05:00,116.03,116.045,115.955,116.04,776400001.0
2009-02-18 05:10:00,116.04,116.155,116.03,116.12,1352199995.0
2009-02-18 05:15:00,116.115,116.135,116.06,116.06,814800000.0
2009-02-18 05:20:00,116.06,116.16,116.06,116.14,701199999.0
2009-02-18 05:25:00,116.14,116.14,116.005,116.02,1405199996.0
2009-02-18 05:30:00,116.02,116.115,116.015,116.115,1087999999.0
2009-02-18 05:35:00,116.11,116.165,116.1,116.125,960999999.0
2009-02-18 05:40:00,116.13,116.185,116.09,116.105,1187399999.0
2009-02-18 05:45:00,116.11,116.13,116.05,116.11,1363000001.0
2009-02-18 05:50:00,116.11,116.155,116.085,116.09,1205000000.0
2009-02-18 05:55:00,116.1,116.185,116.09,116.17,1071800001.0
2009-02-18 06:00:00,116.17,116.175,116.14,116.155,954199998.0
2009-02-18 06:05:00,116.155,116.185,116.11,116.145,1360399995.0
2009-02-18 06:10:00,116.145,116.17,116.1,116.115,950399997.0
2009-02-18 06:15:00,116.12,116.26,116.105,116.205,1665999998.0
2009-02-18 06:20:00,116.21,116.21,116.115,116.16,1969999995.0
2009-02-18 06:25:00,116.16,116.215,116.155,116.165,1471399997.0
2009-02-18 06:30:00,116.17,116.205,116.16,116.185,1500999998.0
2009-02-18 06:35:00,116.185,116.215,116.16,116.19,1406999998.0
2009-02-18 06:40:00,116.19,116.255,116.175,116.25,1053600000.0
2009-02-18 06:45:00,116.24,116.25,116.195,116.21,786800000.0
2009-02-18 06:50:00,116.21,116.21,116.16,116.18,728200000.0
2009-02-18 06:55:00,116.18,116.19,116.15,116.175,1018399995.0
2009-02-18 07:00:00,116.175,116.225,116.16,116.175,944600000.0
2009-02-18 07:05:00,116.17,116.26,116.17,116.21,2032999993.0
2009-02-18 07:10:00,116.2,116.275,116.2,116.25,1863600002.0
2009-02-18 07:15:00,116.25,116.265,116.2,116.205,1327400001.0
2009-02-18 07:20:00,116.205,116.25,116.175,116.21,2271599998.0
2009-02-18 07:25:00,116.215,116.325,116.205,116.315,2641799992.0
2009-02-18 07:30:00,116.32,116.33,116.26,116.29,1882199988.0
2009-02-18 07:35:00,116.29,116.325,116.24,116.26,1970199999.0
2009-02-18 07:40:00,116.26,116.27,116.2,116.23,1887599993.0
2009-02-18 07:45:00,116.225,116.33,116.225,116.26,1336799999.0
2009-02-18 07:50:00,116.265,116.34,116.265,116.305,1085399997.0
2009-02-18 07:55:00,116.305,116.34,116.265,116.275,1971999998.0
2009-02-18 08:00:00,116.285,116.325,116.245,116.245,1238199994.0
2009-02-18 08:05:00,116.245,116.295,116.24,116.295,1280799997.0
2009-02-18 08:10:00,116.295,116.375,116.26,116.33,2285899994.0
2009-02-18 08:15:00,116.33,116.405,116.33,116.4,1083500000.0
2009-02-18 08:20:00,116.4,116.535,116.38,116.44,2026450003.0
2009-02-18 08:25:00,116.435,116.53,116.355,116.475,3350199998.0
2009-02-18 08:30:00,116.475,116.515,116.43,116.445,2339399999.0
2009-02-18 08:35:00,116.45,116.58,116.445,116.545,2323199984.0
2009-02-18 08:40:00,116.545,116.685,116.52,116.635,2057399997.0
2009-02-18 08:45:00,116.63,116.75,116.595,116.62,2597599996.0
2009-02-18 08:50:00,116.62,116.645,116.51,116.535,2677999998.0
2009-02-18 08:55:00,116.54,116.545,116.455,116.475,1755599996.0
2009-02-18 09:00:00,116.48,116.535,116.475,116.535,1973599997.0
2009-02-18 09:05:00,116.535,116.625,116.525,116.595,2162399996.0
2009-02-18 09:10:00,116.595,116.69,116.59,116.665,1976199998.0
2009-02-18 09:15:00,116.67,116.685,116.515,116.565,2179299994.0
2009-02-18 09:20:00,116.565,116.775,116.47,116.755,2363400004.0
2009-02-18 09:25:00,116.755,116.79,116.7,116.775,2547600011.0
2009-02-18 09:30:00,116.78,116.945,116.735,116.915,3462199991.0
2009-02-18 09:35:00,116.915,116.965,116.775,116.78,3669600001.0
2009-02-18 09:40:00,116.78,116.84,116.73,116.84,2912199997.0
2009-02-18 09:45:00,116.835,116.84,116.735,116.8,2155100002.0
2009-02-18 09:50:00,116.795,116.9,116.765,116.845,3093000000.0
2009-02-18 09:55:00,116.845,116.94,116.795,116.825,3247199999.0
2009-02-18 10:00:00,116.83,116.83,116.7,116.8,3221800002.0
2009-02-18 10:05:00,116.805,116.845,116.755,116.8,3981799992.0
2009-02-18 10:10:00,116.8,116.835,116.625,116.79,4392800003.0
2009-02-18 10:15:00,116.79,116.99,116.79,116.9,4178799986.0
2009-02-18 10:20:00,116.9,116.9,116.575,116.61,4499499993.0
2009-02-18 10:25:00,116.605,116.795,116.605,116.725,4422999993.0
2009-02-18 10:30:00,116.73,116.74,116.625,116.68,3831399983.0
2009-02-18 10:35:00,116.675,116.675,116.53,116.595,3194199996.0
2009-02-18 10:40:00,116.585,116.61,116.515,116.58,2589199991.0
2009-02-18 10:45:00,116.58,116.665,116.5,116.525,1764800000.0
2009-02-18 10:50:00,116.52,116.56,116.41,116.435,1811600002.0
2009-02-18 10:55:00,116.44,116.5,116.375,116.485,2036699999.0
2009-02-18 11:00:00,116.485,116.52,116.465,116.515,1364399997.0
2009-02-18 11:05:00,116.515,116.53,116.435,116.465,1775300006.0
2009-02-18 11:10:00,116.465,116.59,116.445,116.45,2111600000.0
2009-02-18 11:15:00,116.45,116.45,116.295,116.38,2532399998.0
2009-02-18 11:20:00,116.385,116.46,116.365,116.395,1665599997.0
2009-02-18 11:25:00,116.395,116.435,116.34,116.345,4256000001.0
2009-02-18 11:30:00,116.345,116.38,116.115,116.15,4114399988.0
2009-02-18 11:35:00,116.155,116.25,116.14,116.23,2285200000.0
2009-02-18 11:40:00,116.23,116.29,116.18,116.29,1344400000.0
2009-02-18 11:45:00,116.28,116.305,116.19,116.265,1791600000.0
2009-02-18 11:50:00,116.26,116.39,116.185,116.345,2032199999.0
2009-02-18 11:55:00,116.345,116.405,116.34,116.4,1531099999.0
2009-02-18 12:00:00,116.4,116.445,116.36,116.425,1330800000.0
2009-02-18 12:05:00,116.425,116.48,116.395,116.46,1152200000.0
2009-02-18 12:10:00,116.46,116.465,116.37,116.43,2104200004.0
2009-02-18 12:15:00,116.43,116.46,116.34,116.35,1951199996.0
2009-02-18 12:20:00,116.35,116.49,116.33,116.48,1200999997.0
2009-02-18 12:25:00,116.48,116.53,116.425,116.485,1792599998.0
2009-02-18 12:30:00,116.495,116.545,116.435,116.455,1606800001.0
2009-02-18 12:35:00,116.455,116.465,116.33,116.34,1526900002.0
2009-02-18 12:40:00,116.335,116.5,116.33,116.465,2519400000.0
2009-02-18 12:45:00,116.465,116.5,116.41,116.475,1763399999.0
2009-02-18 12:50:00,116.475,116.51,116.39,116.49,1662800004.0
2009-02-18 12:55:00,116.485,116.58,116.425,116.545,1993999999.0
2009-02-18 13:00:00,116.545,116.705,116.505,116.655,2287999995.0
2009-02-18 13:05:00,116.655,116.68,116.59,116.64,1292400000.0
2009-02-18 13:10:00,116.64,116.64,116.485,116.54,1775200002.0
2009-02-18 13:15:00,116.54,116.8,116.535,116.78,2735600000.0
2009-02-18 13:20:00,116.775,116.8,116.68,116.715,2205999998.0
2009-02-18 13:25:00,116.715,116.82,116.715,116.74,2058999999.0
2009-02-18 13:30:00,116.74,116.835,116.73,116.79,2157399998.0
2009-02-18 13:35:00,116.79,116.94,116.79,116.9,2536600003.0
2009-02-18 13:40:00,116.9,116.9,116.78,116.81,1307200001.0
2009-02-18 13:45:00,116.805,116.85,116.765,116.81,1368200001.0
2009-02-18 13:50:00,116.82,116.91,116.805,116.895,1727300006.0
2009-02-18 13:55:00,116.9,116.91,116.75,116.76,1524999999.0
2009-02-18 14:00:00,116.76,116.82,116.76,116.775,1940999996.0
2009-02-18 14:05:00,116.775,116.84,116.76,116.81,1459200003.0
2009-02-18 14:10:00,116.825,116.865,116.765,116.855,2047200004.0
2009-02-18 14:15:00,116.855,116.855,116.76,116.79,2384400002.0
2009-02-18 14:20:00,116.79,116.825,116.75,116.81,2069200008.0
2009-02-18 14:25:00,116.81,116.86,116.78,116.78,1520000003.0
2009-02-18 14:30:00,116.78,116.83,116.63,116.635,3098000012.0
2009-02-18 14:35:00,116.635,116.67,116.62,116.665,1622199999.0
2009-02-18 14:40:00,116.665,116.795,116.665,116.77,2456800002.0
2009-02-18 14:45:00,116.76,116.84,116.75,116.78,2105199990.0
2009-02-18 14:50:00,116.785,116.805,116.735,116.775,1702599996.0
2009-02-18 14:55:00,116.79,116.84,116.695,116.75,1982600003.0
2009-02-18 15:00:00,116.75,116.83,116.72,116.825,1450399999.0
2009-02-18 15:05:00,116.83,116.885,116.775,116.83,1884600004.0
2009-02-18 15:10:00,116.825,116.84,116.785,116.82,1738900000.0
2009-02-18 15:15:00,116.82,116.88,116.655,116.665,1979000001.0
2009-02-18 15:20:00,116.665,116.835,116.66,116.795,1796199999.0
2009-02-18 15:25:00,116.795,116.84,116.73,116.765,2853199996.0
2009-02-18 15:30:00,116.75,116.85,116.695,116.795,3667199999.0
2009-02-18 15:35:00,116.795,117.03,116.72,117.015,2644200003.0
2009-02-18 15:40:00,117.015,117.155,117.0,117.125,3245800011.0
2009-02-18 15:45:00,117.125,117.27,117.06,117.15,3290300007.0
2009-02-18 15:50:00,117.155,117.185,117.01,117.025,2911300006.0
2009-02-18 15:55:00,117.03,117.03,116.945,116.995,2904700000.0
2009-02-18 16:00:00,117.0,117.29,116.975,117.215,2917500002.0
2009-02-18 16:05:00,117.215,117.51,117.2,117.425,3185300000.0
2009-02-18 16:10:00,117.425,117.455,117.3,117.375,2676599999.0
2009-02-18 16:15:00,117.33,117.37,117.28,117.35,2935400002.0
2009-02-18 16:20:00,117.345,117.455,117.325,117.44,3486300004.0
2009-02-18 16:25:00,117.44,117.61,117.44,117.56,3027599997.0
2009-02-18 16:30:00,117.555,117.58,117.295,117.305,3147200005.0
2009-02-18 16:35:00,117.31,117.41,117.065,117.125,2532699999.0
2009-02-18 16:40:00,117.115,117.265,117.03,117.265,2482400009.0
2009-02-18 16:45:00,117.265,117.29,117.02,117.15,2665599999.0
2009-02-18 16:50:00,117.14,117.36,117.135,117.27,2837599998.0
2009-02-18 16:55:00,117.28,117.33,116.995,117.09,3032499998.0
2009-02-18 17:00:00,117.09,117.175,116.89,116.925,2887200002.0
2009-02-18 17:05:00,116.94,117.07,116.87,116.895,2822800004.0
2009-02-18 17:10:00,116.9,117.215,116.815,117.08,2899600005.0
2009-02-18 17:15:00,117.075,117.24,117.055,117.09,2406700001.0
2009-02-18 17:20:00,117.1,117.405,117.095,117.35,3058499999.0
2009-02-18 17:25:00,117.35,117.46,117.23,117.375,3669200006.0
2009-02-18 17:30:00,117.39,117.675,117.33,117.55,3415850011.0
2009-02-18 17:35:00,117.545,117.57,117.17,117.225,2890400003.0
2009-02-18 17:40:00,117.225,117.37,117.165,117.17,2773600004.0
2009-02-18 17:45:00,117.15,117.37,117.135,117.345,2806999995.0
2009-02-18 17:50:00,117.345,117.45,117.235,117.385,2492000000.0
2009-02-18 17:55:00,117.385,117.49,117.27,117.28,2676100000.0
2009-02-18 18:00:00,117.28,117.28,117.035,117.095,2898800003.0
2009-02-18 18:05:00,117.095,117.235,117.06,117.23,2707900000.0
2009-02-18 18:10:00,117.215,117.315,117.185,117.26,2821099998.0
2009-02-18 18:15:00,117.26,117.35,117.24,117.275,1872800002.0
2009-02-18 18:20:00,117.275,117.53,117.27,117.525,2877099997.0
2009-02-18 18:25:00,117.52,117.605,117.47,117.55,2738400000.0
2009-02-18 18:30:00,117.55,117.56,117.315,117.475,2438200001.0
2009-02-18 18:35:00,117.48,117.57,117.435,117.495,2976200005.0
2009-02-18 18:40:00,117.495,117.68,117.435,117.68,4020500002.0
2009-02-18 18:45:00,117.675,117.68,117.495,117.495,3579499995.0
2009-02-18 18:50:00,117.48,117.635,117.45,117.63,2469199997.0
2009-02-18 18:55:00,117.63,117.875,117.615,117.72,2425399997.0
2009-02-18 19:00:00,117.72,117.87,117.675,117.815,1055899999.0
2009-02-18 19:05:00,117.82,117.9,117.715,117.89,1139900000.0
2009-02-18 19:10:00,117.89,118.01,117.875,117.92,2164700002.0
2009-02-18 19:15:00,117.92,118.05,117.825,117.85,967599999.0
2009-02-18 19:20:00,117.855,117.96,117.81,117.815,1059500000.0
2009-02-18 19:25:00,117.815,117.845,117.575,117.675,1591100000.0
2009-02-18 19:30:00,117.69,117.875,117.69,117.785,1793500000.0
2009-02-18 19:35:00,117.785,117.915,117.75,117.795,1589200000.0
2009-02-18 19:40:00,117.805,117.855,117.735,117.835,1223400000.0
2009-02-18 19:45:00,117.835,117.845,117.56,117.62,1579700000.0
2009-02-18 19:50:00,117.62,117.71,117.51,117.71,1216999999.0
2009-02-18 19:55:00,117.71,117.865,117.705,117.795,2151200002.0
2009-02-18 20:00:00,117.78,117.93,117.65,117.73,2169200001.0
2009-02-18 20:05:00,117.72,117.83,117.675,117.72,1474000000.0
2009-02-18 20:10:00,117.73,117.86,117.715,117.84,1468300000.0
2009-02-18 20:15:00,117.835,117.835,117.61,117.62,1865100000.0
2009-02-18 20:20:00,117.62,117.62,117.49,117.49,1702200002.0
2009-02-18 20:25:00,117.49,117.56,117.475,117.55,875000000.0
2009-02-18 20:30:00,117.55,117.59,117.41,117.425,1251800000.0
2009-02-18 20:35:00,117.425,117.475,117.185,117.185,1331200000.0
2009-02-18 20:40:00,117.185,117.305,117.17,117.24,1270060401.0
2009-02-18 20:45:00,117.24,117.405,117.23,117.38,1166600000.0
2009-02-18 20:50:00,117.38,117.47,117.36,117.445,1398800000.0
2009-02-18 20:55:00,117.455,117.685,117.455,117.65,1307200000.0
2009-02-18 21:00:00,117.66,117.79,117.44,117.59,1615800000.0
2009-02-18 21:05:00,117.595,117.78,117.59,117.77,1108620000.0
2009-02-18 21:10:00,117.775,117.8,117.49,117.555,2875280000.0
2009-02-18 21:15:00,117.555,117.68,117.44,117.58,2815899999.0
2009-02-18 21:20:00,117.58,117.745,117.575,117.725,3490000002.0
2009-02-18 21:25:00,117.735,117.795,117.595,117.695,1817200002.0
2009-02-18 21:30:00,117.7,117.73,117.58,117.685,1282300000.0
2009-02-18 21:35:00,117.675,117.69,117.44,117.5,3310100000.0
2009-02-18 21:40:00,117.5,117.59,117.435,117.535,2542400003.0
2009-02-18 21:45:00,117.535,117.61,117.525,117.555,2553900002.0
2009-02-18 21:50:00,117.555,117.6,117.505,117.575,2580800003.0
2009-02-18 21:55:00,117.575,117.8,117.515,117.69,2999200002.0
2009-02-18 22:00:00,117.7,117.735,117.645,117.715,851800000.0
2009-02-18 22:05:00,117.715,117.79,117.575,117.6,1119800000.0
2009-02-18 22:10:00,117.6,117.83,117.585,117.75,1009400000.0
2009-02-18 22:15:00,117.745,117.8,117.645,117.76,1384000002.0
2009-02-18 22:20:00,117.76,117.89,117.675,117.815,2470300001.0
2009-02-18 22:25:00,117.81,117.81,117.62,117.72,1909700008.0
2009-02-18 22:30:00,117.735,117.785,117.685,117.735,2007600000.0
2009-02-18 22:35:00,117.74,117.765,117.635,117.675,1704399999.0
2009-02-18 22:40:00,117.675,117.74,117.635,117.685,1659200000.0
2009-02-18 22:45:00,117.685,117.74,117.65,117.655,1499400000.0
2009-02-18 22:50:00,117.655,117.7,117.63,117.655,1656200000.0
2009-02-18 22:55:00,117.655,117.74,117.645,117.74,1805500001.0
2009-02-18 23:00:00,117.745,117.77,117.66,117.725,1135800000.0
2009-02-18 23:05:00,117.725,117.765,117.695,117.735,865800000.0
2009-02-18 23:10:00,117.735,117.735,117.59,117.59,1404000003.0
2009-02-18 23:15:00,117.595,117.715,117.515,117.655,1338600000.0
2009-02-18 23:20:00,117.655,117.675,117.6,117.675,678800000.0
2009-02-18 23:25:00,117.675,117.675,117.535,117.55,687400000.0
2009-02-18 23:30:00,117.55,117.57,117.535,117.55,413200000.0
2009-02-18 23:35:00,117.55,117.55,117.47,117.51,345800001.0
2009-02-18 23:40:00,117.52,117.54,117.445,117.445,861600000.0
2009-02-18 23:45:00,117.445,117.55,117.435,117.55,543800000.0
2009-02-18 23:50:00,117.55,117.575,117.446,117.54,177300000.0
2009-02-18 23:55:00,117.535,117.535,117.485,117.5,435000000.0
2009-02-19 00:00:00,117.49,117.575,117.485,117.55,571000000.0
2009-02-19 00:05:00,117.55,117.59,117.545,117.555,857600000.0
2009-02-19 00:10:00,117.56,117.665,117.54,117.61,1172600000.0
2009-02-19 00:15:00,117.61,117.645,117.545,117.545,1060800001.0
2009-02-19 00:20:00,117.545,117.565,117.41,117.505,988699999.0
2009-02-19 00:25:00,117.5,117.525,117.47,117.5,294800000.0
2009-02-19 00:30:00,117.485,117.555,117.48,117.545,428000000.0
2009-02-19 00:35:00,117.55,117.555,117.525,117.535,729200000.0
2009-02-19 00:40:00,117.535,117.565,117.52,117.535,521800000.0
2009-02-19 00:45:00,117.535,117.56,117.475,117.485,767399999.0
2009-02-19 00:50:00,117.49,117.51,117.435,117.5,612600000.0
2009-02-19 00:55:00,117.485,117.555,117.42,117.52,1172800000.0
2009-02-19 01:00:00,117.535,117.565,117.45,117.45,1395800003.0
2009-02-19 01:05:00,117.45,117.495,117.445,117.49,527400000.0
2009-02-19 01:10:00,117.49,117.54,117.475,117.515,647400000.0
2009-02-19 01:15:00,117.52,117.55,117.48,117.495,709800004.0
2009-02-19 01:20:00,117.495,117.505,117.46,117.48,797800001.0
2009-02-19 01:25:00,117.47,117.49,117.45,117.465,503999999.0
2009-02-19 01:30:00,117.475,117.59,117.47,117.565,527400000.0
2009-02-19 01:35:00,117.57,117.57,117.485,117.525,1245999998.0
2009-02-19 01:40:00,117.53,117.595,117.53,117.59,1103599997.0
2009-02-19 01:45:00,117.59,117.64,117.58,117.605,959200001.0
2009-02-19 01:50:00,117.605,117.65,117.59,117.645,1121600000.0
2009-02-19 01:55:00,117.64,117.725,117.6,117.67,1343000000.0
2009-02-19 02:00:00,117.665,117.685,117.585,117.6,1633999999.0
2009-02-19 02:05:00,117.6,117.625,117.58,117.59,1252400003.0
2009-02-19 02:10:00,117.59,117.765,117.59,117.715,1447000000.0
2009-02-19 02:15:00,117.72,117.855,117.715,117.735,1492400001.0
2009-02-19 02:20:00,117.745,117.75,117.685,117.685,1145000000.0
2009-02-19 02:25:00,117.685,117.72,117.65,117.71,974200001.0
2009-02-19 02:30:00,117.705,117.765,117.65,117.75,775600000.0
2009-02-19 02:35:00,117.75,117.815,117.74,117.795,1495799999.0
2009-02-19 02:40:00,117.795,117.96,117.795,117.95,1123599999.0
2009-02-19 02:45:00,117.95,117.965,117.9,117.945,1854599999.0
2009-02-19 02:50:00,117.94,118.005,117.855,117.855,1857800000.0
2009-02-19 02:55:00,117.855,117.9,117.825,117.85,1435600005.0
2009-02-19 03:00:00,117.845,117.85,117.79,117.815,1739600003.0
2009-02-19 03:05:00,117.815,117.82,117.73,117.78,1321000003.0
2009-02-19 03:10:00,117.775,117.835,117.755,117.8,725700000.0
2009-02-19 03:15:00,117.81,117.81,117.75,117.77,730499999.0
2009-02-19 03:20:00,117.77,117.775,117.72,117.735,1297800000.0
2009-02-19 03:25:00,117.73,117.75,117.7,117.725,1042800000.0
2009-02-19 03:30:00,117.725,117.74,117.67,117.69,1440800000.0
2009-02-19 03:35:00,117.69,117.705,117.62,117.635,1386599998.0
2009-02-19 03:40:00,117.63,117.67,117.6,117.655,1418400000.0
2009-02-19 03:45:00,117.66,117.735,117.65,117.72,1256800000.0
2009-02-19 03:50:00,117.72,117.74,117.675,117.685,1003200000.0
2009-02-19 03:55:00,117.685,117.74,117.685,117.7,1311000001.0
2009-02-19 04:00:00,117.7,117.795,117.7,117.79,1202200001.0
2009-02-19 04:05:00,117.795,117.81,117.76,117.79,1101200004.0
2009-02-19 04:10:00,117.795,117.83,117.76,117.805,943999999.0
2009-02-19 04:15:00,117.805,117.93,117.805,117.855,1938999998.0
2009-02-19 04:20:00,117.855,117.855,117.685,117.7,1495299997.0
2009-02-19 04:25:00,117.7,117.725,117.655,117.715,1112800000.0
2009-02-19 04:30:00,117.715,117.805,117.7,117.79,917200000.0
2009-02-19 04:35:00,117.79,117.86,117.79,117.81,870800000.0
2009-02-19 04:40:00,117.81,117.825,117.725,117.73,1178200001.0
2009-02-19 04:45:00,117.73,117.775,117.7,117.7,746800001.0
2009-02-19 04:50:00,117.705,117.76,117.69,117.7,897800000.0
2009-02-19 04:55:00,117.7,117.805,117.7,117.765,398400000.0
2009-02-19 05:00:00,117.77,117.82,117.75,117.795,972800000.0
2009-02-19 05:05:00,117.795,117.81,117.765,117.78,569200002.0
2009-02-19 05:10:00,117.78,117.835,117.745,117.765,1009800001.0
2009-02-19 05:15:00,117.765,117.78,117.75,117.765,824000000.0
2009-02-19 05:20:00,117.78,117.85,117.765,117.835,832600000.0
2009-02-19 05:25:00,117.835,117.87,117.81,117.825,1125000000.0
2009-02-19 05:30:00,117.825,117.845,117.815,117.82,1180799997.0
2009-02-19 05:35:00,117.82,117.83,117.78,117.79,756199999.0
2009-02-19 05:40:00,117.79,117.87,117.785,117.87,820400001.0
2009-02-19 05:45:00,117.87,117.895,117.85,117.88,1124400000.0
2009-02-19 05:50:00,117.88,117.95,117.875,117.93,995199998.0
2009-02-19 05:55:00,117.92,117.935,117.885,117.93,404600000.0
2009-02-19 06:00:00,117.92,117.945,117.825,117.83,1667899999.0
2009-02-19 06:05:00,117.825,117.86,117.79,117.83,1040200000.0
2009-02-19 06:10:00,117.825,117.85,117.805,117.815,584200000.0
2009-02-19 06:15:00,117.815,117.94,117.815,117.93,753800000.0
2009-02-19 06:20:00,117.93,117.97,117.85,117.85,1279800003.0
2009-02-19 06:25:00,117.855,117.87,117.81,117.84,1068999999.0
2009-02-19 06:30:00,117.825,117.885,117.75,117.855,1359000001.0
2009-02-19 06:35:00,117.86,117.89,117.75,117.78,950600000.0
2009-02-19 06:40:00,117.78,117.79,117.6,117.62,1157200000.0
2009-02-19 06:45:00,117.615,117.65,117.5,117.5,2299399997.0
2009-02-19 06:50:00,117.5,117.635,117.49,117.575,1554199996.0
2009-02-19 06:55:00,117.575,117.68,117.565,117.62,1313800002.0
2009-02-19 07:00:00,117.62,117.62,117.565,117.59,568800000.0
2009-02-19 07:05:00,117.59,117.63,117.545,117.57,757400003.0
2009-02-19 07:10:00,117.57,117.575,117.4,117.4,1207600000.0
2009-02-19 07:15:00,117.385,117.445,117.295,117.435,2240799998.0
2009-02-19 07:20:00,117.445,117.46,117.355,117.375,982200001.0
2009-02-19 07:25:00,117.385,117.535,117.38,117.455,1202000001.0
2009-02-19 07:30:00,117.455,117.5,117.405,117.41,769800000.0
2009-02-19 07:35:00,117.41,117.44,117.375,117.43,1326800000.0
2009-02-19 07:40:00,117.425,117.46,117.395,117.405,667800000.0
2009-02-19 07:45:00,117.42,117.52,117.405,117.495,1428400003.0
2009-02-19 07:50:00,117.485,117.575,117.475,117.575,1313800001.0
2009-02-19 07:55:00,117.57,117.635,117.505,117.52,1518600003.0
2009-02-19 08:00:00,117.52,117.535,117.48,117.48,894599999.0
2009-02-19 08:05:00,117.48,117.52,117.415,117.48,824399996.0
2009-02-19 08:10:00,117.48,117.695,117.48,117.65,1887800000.0
2009-02-19 08:15:00,117.65,117.67,117.61,117.65,1477799999.0
2009-02-19 08:20:00,117.65,117.695,117.625,117.64,869400001.0
2009-02-19 08:25:00,117.645,117.665,117.62,117.62,1360600000.0
2009-02-19 08:30:00,117.62,117.63,117.59,117.59,1244199998.0
2009-02-19 08:35:00,117.6,117.62,117.58,117.62,1481600004.0
2009-02-19 08:40:00,117.62,117.62,117.585,117.59,810800004.0
2009-02-19 08:45:00,117.585,117.685,117.585,117.655,705999999.0
2009-02-19 08:50:00,117.655,117.83,117.65,117.79,1976900002.0
2009-02-19 08:55:00,117.79,117.805,117.725,117.75,1550200004.0
2009-02-19 09:00:00,117.75,117.785,117.685,117.75,2012000002.0
2009-02-19 09:05:00,117.75,117.81,117.715,117.75,1370199999.0
2009-02-19 09:10:00,117.75,117.75,117.65,117.665,1621399996.0
2009-02-19 09:15:00,117.675,117.695,117.545,117.57,1344800002.0
2009-02-19 09:20:00,117.575,117.605,117.495,117.5,1091399997.0
2009-02-19 09:25:00,117.5,117.585,117.465,117.505,1038800000.0
2009-02-19 09:30:00,117.505,117.515,117.405,117.5,1749960000.0
2009-02-19 09:35:00,117.51,117.555,117.49,117.555,1463800001.0
2009-02-19 09:40:00,117.57,117.805,117.555,117.76,1618799998.0
2009-02-19 09:45:00,117.76,117.84,117.745,117.765,1717600003.0
2009-02-19 09:50:00,117.765,117.825,117.685,117.69,1115999998.0
2009-02-19 09:55:00,117.69,117.81,117.64,117.805,1267000001.0
2009-02-19 10:00:00,117.805,117.975,117.79,117.96,1617199998.0
2009-02-19 10:05:00,117.965,117.985,117.78,117.79,1776999998.0
2009-02-19 10:10:00,117.79,117.89,117.775,117.795,1602100002.0
2009-02-19 10:15:00,117.795,117.795,117.68,117.71,1892199998.0
2009-02-19 10:20:00,117.71,117.85,117.71,117.77,1933200001.0
2009-02-19 10:25:00,117.77,118.135,117.765,118.09,2638680008.0
2009-02-19 10:30:00,118.085,118.285,118.065,118.215,3729899998.0
2009-02-19 10:35:00,118.215,118.24,118.065,118.09,3480400000.0
2009-02-19 10:40:00,118.09,118.175,118.015,118.095,2980600002.0
2009-02-19 10:45:00,118.095,118.25,118.065,118.185,4348400003.0
2009-02-19 10:50:00,118.185,118.355,118.165,118.345,2955400002.0
2009-02-19 10:55:00,118.345,118.37,118.2,118.24,2150499998.0
2009-02-19 11:00:00,118.24,118.385,118.16,118.37,3169800003.0
2009-02-19 11:05:00,118.365,118.48,118.305,118.47,3358300004.0
2009-02-19 11:10:00,118.47,118.505,118.27,118.3,4019000012.0
2009-02-19 11:15:00,118.31,118.35,118.255,118.34,2268399995.0
2009-02-19 11:20:00,118.34,118.475,118.34,118.37,3549400005.0
2009-02-19 11:25:00,118.365,118.495,118.34,118.47,3860000015.0
2009-02-19 11:30:00,118.47,118.585,118.455,118.515,3532200008.0
2009-02-19 11:35:00,118.505,118.54,118.39,118.405,2697599992.0
2009-02-19 11:40:00,118.405,118.545,118.4,118.49,3521999996.0
2009-02-19 11:45:00,118.49,118.495,118.305,118.4,3815000001.0
2009-02-19 11:50:00,118.4,118.43,118.34,118.355,2849400006.0
2009-02-19 11:55:00,118.355,118.465,118.345,118.41,2518799987.0
2009-02-19 12:00:00,118.42,118.43,118.355,118.38,1745799997.0
2009-02-19 12:05:00,118.38,118.43,118.32,118.395,2145599995.0
2009-02-19 12:10:00,118.395,118.64,118.375,118.615,2812600006.0
2009-02-19 12:15:00,118.615,118.66,118.59,118.61,2561200001.0
2009-02-19 12:20:00,118.61,118.65,118.555,118.62,3285200004.0
2009-02-19 12:25:00,118.62,118.7,118.6,118.685,2270199998.0
2009-02-19 12:30:00,118.685,118.71,118.6,118.65,3083600001.0
2009-02-19 12:35:00,118.65,118.755,118.65,118.735,2015199997.0
2009-02-19 12:40:00,118.735,118.785,118.665,118.67,1324599999.0
2009-02-19 12:45:00,118.67,118.68,118.565,118.585,1571399998.0
2009-02-19 12:50:00,118.585,118.69,118.585,118.64,1127200001.0
2009-02-19 12:55:00,118.64,118.65,118.58,118.585,924200001.0
2009-02-19 13:00:00,118.58,118.655,118.535,118.655,1309799999.0
2009-02-19 13:05:00,118.655,118.88,118.65,118.83,1916350000.0
2009-02-19 13:10:00,118.83,118.915,118.735,118.805,1218999999.0
2009-02-19 13:15:00,118.81,118.85,118.695,118.695,1929200007.0
2009-02-19 13:20:00,118.695,118.725,118.535,118.575,1899200001.0
2009-02-19 13:25:00,118.575,118.66,118.505,118.57,1670299999.0
2009-02-19 13:30:00,118.57,118.655,118.495,118.56,2385199993.0
2009-02-19 13:35:00,118.56,118.64,118.55,118.62,2717799991.0
2009-02-19 13:40:00,118.62,118.64,118.595,118.635,2245999997.0
2009-02-19 13:45:00,118.62,118.655,118.595,118.645,2380000009.0
2009-02-19 13:50:00,118.645,118.675,118.57,118.595,2998999990.0
2009-02-19 13:55:00,118.595,118.61,118.51,118.55,1801399998.0
2009-02-19 14:00:00,118.555,118.62,118.545,118.585,1630700001.0
2009-02-19 14:05:00,118.585,118.665,118.565,118.65,2141000005.0
2009-02-19 14:10:00,118.645,118.65,118.4,118.495,2104200002.0
2009-02-19 14:15:00,118.495,118.67,118.465,118.65,3320999996.0
2009-02-19 14:20:00,118.655,118.685,118.595,118.67,3039400003.0
2009-02-19 14:25:00,118.67,118.805,118.67,118.78,3656000001.0
2009-02-19 14:30:00,118.78,118.89,118.76,118.79,3307800003.0
2009-02-19 14:35:00,118.79,118.905,118.76,118.845,2745600000.0
2009-02-19 14:40:00,118.845,118.9,118.825,118.88,2501800000.0
2009-02-19 14:45:00,118.875,118.975,118.845,118.955,3879300004.0
2009-02-19 14:50:00,118.96,118.96,118.865,118.935,2464000000.0
2009-02-19 14:55:00,118.935,119.015,118.915,118.985,4112800006.0
2009-02-19 15:00:00,118.985,119.11,118.985,119.055,4545399996.0
2009-02-19 15:05:00,119.05,119.05,118.955,118.995,3664799998.0
2009-02-19 15:10:00,118.995,119.04,118.96,118.97,1919000000.0
2009-02-19 15:15:00,118.975,119.03,118.96,118.985,2734599996.0
2009-02-19 15:20:00,118.985,119.015,118.92,118.965,2963200011.0
2009-02-19 15:25:00,118.965,119.005,118.92,118.925,2731399996.0
2009-02-19 15:30:00,118.925,119.01,118.775,118.945,3118000002.0
2009-02-19 15:35:00,118.945,119.25,118.935,119.215,3206000000.0
2009-02-19 15:40:00,119.215,119.295,119.155,119.23,2372000003.0
2009-02-19 15:45:00,119.23,119.53,119.23,119.51,2359400000.0
2009-02-19 15:50:00,119.505,119.785,119.495,119.77,2667700003.0
2009-02-19 15:55:00,119.77,119.89,119.705,119.835,3165999998.0
2009-02-19 16:00:00,119.845,120.28,119.805,120.21,3784299999.0
2009-02-19 16:05:00,120.22,120.315,120.085,120.12,2945399999.0
2009-02-19 16:10:00,120.115,120.345,120.085,120.27,2216800000.0
2009-02-19 16:15:00,120.28,120.28,120.07,120.15,2198499998.0
2009-02-19 16:20:00,120.145,120.26,120.145,120.195,2102200000.0
2009-02-19 16:25:00,120.185,120.265,120.095,120.11,1782399998.0
2009-02-19 16:30:00,120.11,120.185,119.98,120.005,2193599998.0
2009-02-19 16:35:00,120.005,120.125,119.785,119.915,2892800001.0
2009-02-19 16:40:00,119.91,120.075,119.785,120.0,2501100001.0
2009-02-19 16:45:00,119.985,120.085,119.845,119.865,2678800000.0
2009-02-19 16:50:00,119.865,120.025,119.855,119.965,2148199994.0
2009-02-19 16:55:00,119.965,120.07,119.93,120.04,2124300004.0
2009-02-19 17:00:00,120.04,120.06,119.745,119.9,2054300002.0
2009-02-19 17:05:00,119.905,119.92,119.735,119.765,2073399993.0
2009-02-19 17:10:00,119.76,119.805,119.615,119.76,2080200001.0
2009-02-19 17:15:00,119.76,119.785,119.585,119.6,2001799999.0
2009-02-19 17:20:00,119.605,119.71,119.495,119.575,1853900000.0
2009-02-19 17:25:00,119.575,119.575,119.355,119.525,1930599998.0
2009-02-19 17:30:00,119.53,119.535,119.365,119.365,1804000000.0
2009-02-19 17:35:00,119.365,119.505,119.215,119.44,2324599999.0
2009-02-19 17:40:00,119.44,119.53,119.395,119.465,1840900004.0
2009-02-19 17:45:00,119.47,119.53,119.355,119.515,2010300000.0
2009-02-19 17:50:00,119.525,119.585,119.41,119.425,2045500000.0
2009-02-19 17:55:00,119.43,119.49,119.21,119.38,1981199999.0
2009-02-19 18:00:00,119.38,119.53,119.325,119.495,2080500000.0
2009-02-19 18:05:00,119.5,119.635,119.495,119.565,1757000001.0
2009-02-19 18:10:00,119.575,119.83,119.575,119.685,2075800000.0
2009-02-19 18:15:00,119.685,119.915,119.665,119.795,1990700001.0
2009-02-19 18:20:00,119.795,119.82,119.54,119.555,1975999998.0
2009-02-19 18:25:00,119.56,119.595,119.515,119.56,1798800000.0
2009-02-19 18:30:00,119.56,119.6,119.43,119.55,2209800001.0
2009-02-19 18:35:00,119.555,119.635,119.455,119.46,2354600002.0
2009-02-19 18:40:00,119.465,119.53,119.245,119.325,2431399997.0
2009-02-19 18:45:00,119.325,119.365,119.24,119.28,1937399999.0
2009-02-19 18:50:00,119.28,119.36,119.22,119.28,2024000001.0
2009-02-19 18:55:00,119.28,119.375,119.2,119.26,2261699998.0
2009-02-19 19:00:00,119.255,119.365,119.205,119.205,1401000001.0
2009-02-19 19:05:00,119.21,119.435,119.175,119.435,1357600001.0
2009-02-19 19:10:00,119.435,119.485,119.255,119.265,1214600000.0
2009-02-19 19:15:00,119.275,119.53,119.275,119.505,969900000.0
2009-02-19 19:20:00,119.495,119.645,119.46,119.625,1223400000.0
2009-02-19 19:25:00,119.585,119.64,119.49,119.52,989500000.0
2009-02-19 19:30:00,119.515,119.565,119.415,119.565,1051200000.0
2009-02-19 19:35:00,119.565,119.635,119.55,119.625,1017600000.0
2009-02-19 19:40:00,119.625,119.635,119.525,119.545,866200000.0
2009-02-19 19:45:00,119.545,119.555,119.42,119.48,686200000.0
2009-02-19 19:50:00,119.48,119.655,119.47,119.65,900200000.0
2009-02-19 19:55:00,119.655,119.665,119.47,119.475,849200000.0
2009-02-19 20:00:00,119.485,119.54,119.43,119.54,824000000.0
2009-02-19 20:05:00,119.545,119.755,119.525,119.745,1317599999.0
2009-02-19 20:10:00,119.745,119.765,119.645,119.72,1138000001.0
2009-02-19 20:15:00,119.72,119.85,119.715,119.78,1059900001.0
2009-02-19 20:20:00,119.78,119.78,119.705,119.775,745600000.0
2009-02-19 20:25:00,119.78,119.83,119.755,119.755,585000000.0
2009-02-19 20:30:00,119.765,119.815,119.745,119.76,827500000.0
2009-02-19 20:35:00,119.745,119.88,119.725,119.85,1022500001.0
2009-02-19 20:40:00,119.85,119.855,119.7,119.715,875499999.0
2009-02-19 20:45:00,119.72,119.78,119.56,119.595,1042000000.0
2009-02-19 20:50:00,119.6,119.625,119.445,119.445,1381600000.0
2009-02-19 20:55:00,119.445,119.46,119.335,119.375,540500000.0
2009-02-19 21:00:00,119.375,119.57,119.375,119.535,1068000000.0
2009-02-19 21:05:00,119.535,119.65,119.51,119.575,677000000.0
2009-02-19 21:10:00,119.58,119.675,119.575,119.59,1548400000.0
2009-02-19 21:15:00,119.59,119.63,119.54,119.625,1191400000.0
2009-02-19 21:20:00,119.625,119.665,119.595,119.605,742600000.0
2009-02-19 21:25:00,119.61,119.745,119.61,119.7,1222800000.0
2009-02-19 21:30:00,119.695,119.74,119.63,119.735,1489600000.0
2009-02-19 21:35:00,119.73,119.795,119.705,119.795,1089500000.0
2009-02-19 21:40:00,119.79,119.805,119.71,119.72,1254000000.0
2009-02-19 21:45:00,119.72,119.815,119.67,119.67,1320200000.0
2009-02-19 21:50:00,119.655,119.74,119.635,119.69,959000000.0
2009-02-19 21:55:00,119.69,119.8,119.68,119.745,1095400000.0
2009-02-19 22:00:00,119.745,119.79,119.71,119.77,465700000.0
2009-02-19 22:05:00,119.765,119.79,119.635,119.67,777300000.0
2009-02-19 22:10:00,119.665,119.67,119.515,119.605,963500000.0
2009-02-19 22:15:00,119.605,119.605,119.4,119.41,1506800000.0
2009-02-19 22:20:00,119.41,119.56,119.4,119.52,1062600000.0
2009-02-19 22:25:00,119.515,119.635,119.51,119.605,786100000.0
2009-02-19 22:30:00,119.595,119.62,119.49,119.51,922200000.0
2009-02-19 22:35:00,119.51,119.555,119.4,119.415,1041000000.0
2009-02-19 22:40:00,119.42,119.525,119.4,119.515,1134800000.0
2009-02-19 22:45:00,119.53,119.59,119.5,119.52,929500000.0
2009-02-19 22:50:00,119.525,119.57,119.44,119.445,780500000.0
2009-02-19 22:55:00,119.45,119.485,119.355,119.36,634800000.0
2009-02-19 23:00:00,119.365,119.42,119.345,119.36,430000000.0
2009-02-19 23:05:00,119.365,119.395,119.315,119.345,389100000.0
2009-02-19 23:10:00,119.35,119.365,119.295,119.36,425100000.0
2009-02-19 23:15:00,119.365,119.435,119.355,119.4,580800000.0
2009-02-19 23:20:00,119.395,119.41,119.38,119.38,293400000.0
2009-02-19 23:25:00,119.375,119.45,119.35,119.425,354999999.0
2009-02-19 23:30:00,119.425,119.465,119.42,119.45,188800000.0
2009-02-19 23:35:00,119.45,119.485,119.42,119.43,197800000.0
2009-02-19 23:40:00,119.435,119.435,119.395,119.4,153600000.0
2009-02-19 23:45:00,119.4,119.405,119.35,119.37,285400000.0
2009-02-19 23:50:00,119.355,119.4,119.355,119.39,317400000.0
2009-02-19 23:55:00,119.385,119.42,119.345,119.38,385300000.0
2009-02-20 00:00:00,119.375,119.375,119.3,119.305,255000000.0
2009-02-20 00:05:00,119.31,119.395,119.31,119.395,232400000.0
2009-02-20 00:10:00,119.37,119.405,119.355,119.39,235000000.0
2009-02-20 00:15:00,119.39,119.395,119.325,119.335,144200000.0
2009-02-20 00:20:00,119.345,119.355,119.315,119.345,69000000.0
2009-02-20 00:25:00,119.34,119.36,119.325,119.36,80200000.0
2009-02-20 00:30:00,119.355,119.36,119.32,119.34,130400000.0
2009-02-20 00:35:00,119.29,119.335,119.25,119.315,92800000.0
2009-02-20 00:40:00,119.315,119.325,119.295,119.31,122000000.0
2009-02-20 00:45:00,119.31,119.42,119.3,119.405,196600000.0
2009-02-20 00:50:00,119.395,119.415,119.34,119.34,234800000.0
2009-02-20 00:55:00,119.335,119.355,119.31,119.345,266200000.0
2009-02-20 01:00:00,119.33,119.335,119.23,119.265,432600000.0
2009-02-20 01:05:00,119.265,119.345,119.255,119.345,324600000.0
2009-02-20 01:10:00,119.35,119.4,119.345,119.35,120200000.0
2009-02-20 01:15:00,119.36,119.385,119.3,119.32,194400000.0
2009-02-20 01:20:00,119.33,119.33,119.255,119.265,222199999.0
2009-02-20 01:25:00,119.275,119.315,119.255,119.305,144600000.0
2009-02-20 01:30:00,119.305,119.315,119.27,119.285,288800000.0
2009-02-20 01:35:00,119.29,119.3,119.25,119.29,180800000.0
2009-02-20 01:40:00,119.295,119.295,119.235,119.235,211200000.0
2009-02-20 01:45:00,119.235,119.235,119.145,119.145,677200001.0
2009-02-20 01:50:00,119.16,119.16,119.005,119.015,600600000.0
2009-02-20 01:55:00,119.015,119.02,118.92,118.98,796700000.0
2009-02-20 02:00:00,118.98,119.065,118.955,119.02,1010600000.0
2009-02-20 02:05:00,119.02,119.11,118.93,119.09,602200000.0
2009-02-20 02:10:00,119.11,119.14,119.055,119.065,392400000.0
2009-02-20 02:15:00,119.07,119.07,119.01,119.03,323200000.0
2009-02-20 02:20:00,119.035,119.085,119.035,119.085,240600000.0
2009-02-20 02:25:00,119.075,119.13,119.025,119.13,318400000.0
2009-02-20 02:30:00,119.13,119.14,119.105,119.135,154000000.0
2009-02-20 02:35:00,119.125,119.13,118.905,118.95,752599999.0
2009-02-20 02:40:00,118.95,118.985,118.885,118.91,844100000.0
2009-02-20 02:45:00,118.905,118.955,118.87,118.875,933000000.0
2009-02-20 02:50:00,118.875,118.995,118.87,118.975,1077800000.0
2009-02-20 02:55:00,118.975,119.01,118.895,118.915,1115100000.0
2009-02-20 03:00:00,118.92,118.94,118.82,118.825,1377700000.0
2009-02-20 03:05:00,118.825,118.96,118.78,118.95,1132700001.0
2009-02-20 03:10:00,118.95,118.96,118.875,118.92,866000000.0
2009-02-20 03:15:00,118.92,118.93,118.74,118.75,918700000.0
2009-02-20 03:20:00,118.75,118.87,118.74,118.845,483400000.0
2009-02-20 03:25:00,118.845,118.95,118.79,118.905,646000001.0
2009-02-20 03:30:00,118.91,118.965,118.87,118.9,942599999.0
2009-02-20 03:35:00,118.9,118.965,118.845,118.86,806100000.0
2009-02-20 03:40:00,118.86,118.875,118.775,118.78,1117600000.0
2009-02-20 03:45:00,118.78,118.855,118.775,118.845,654400000.0
2009-02-20 03:50:00,118.845,118.915,118.81,118.89,719600000.0
2009-02-20 03:55:00,118.9,118.95,118.825,118.85,904800000.0
2009-02-20 04:00:00,118.845,118.88,118.8,118.87,751600000.0
2009-02-20 04:05:00,118.865,118.895,118.815,118.84,801200000.0
2009-02-20 04:10:00,118.84,118.905,118.83,118.885,471000000.0
2009-02-20 04:15:00,118.885,118.89,118.84,118.85,369400000.0
2009-02-20 04:20:00,118.85,118.875,118.82,118.83,414400000.0
2009-02-20 04:25:00,118.825,118.83,118.735,118.745,483400000.0
2009-02-20 04:30:00,118.745,118.78,118.735,118.77,545600000.0
2009-02-20 04:35:00,118.77,118.78,118.735,118.77,599999999.0
2009-02-20 04:40:00,118.77,118.815,118.745,118.755,585200000.0
2009-02-20 04:45:00,118.755,118.855,118.75,118.84,411400000.0
2009-02-20 04:50:00,118.835,118.885,118.815,118.865,373400000.0
2009-02-20 04:55:00,118.865,118.89,118.825,118.86,293200000.0
2009-02-20 05:00:00,118.86,118.97,118.86,118.95,327500000.0
2009-02-20 05:05:00,118.955,118.97,118.93,118.95,262600000.0
2009-02-20 05:10:00,118.955,118.97,118.95,118.96,96200000.0
2009-02-20 05:15:00,118.96,118.975,118.945,118.95,285400000.0
2009-02-20 05:20:00,118.95,119.02,118.94,118.96,489800000.0
2009-02-20 05:25:00,118.965,118.965,118.855,118.915,458400000.0
2009-02-20 05:30:00,118.92,118.92,118.785,118.8,630800000.0
2009-02-20 05:35:00,118.795,118.83,118.765,118.79,602400000.0
2009-02-20 05:40:00,118.79,118.86,118.78,118.815,600200000.0
2009-02-20 05:45:00,118.81,118.81,118.75,118.755,634600000.0
2009-02-20 05:50:00,118.76,118.78,118.715,118.755,227300000.0
2009-02-20 05:55:00,118.75,118.795,118.7,118.79,375600000.0
2009-02-20 06:00:00,118.795,118.8,118.645,118.655,464600000.0
2009-02-20 06:05:00,118.66,118.665,118.45,118.53,707600000.0
2009-02-20 06:10:00,118.525,118.615,118.515,118.595,533000000.0
2009-02-20 06:15:00,118.595,118.63,118.5,118.545,415600000.0
2009-02-20 06:20:00,118.55,118.55,118.45,118.535,399400000.0
2009-02-20 06:25:00,118.54,118.625,118.525,118.58,347800000.0
2009-02-20 06:30:00,118.585,118.7,118.585,118.69,446600001.0
2009-02-20 06:35:00,118.685,118.685,118.395,118.565,888400001.0
2009-02-20 06:40:00,118.56,118.56,118.37,118.465,646200000.0
2009-02-20 06:45:00,118.47,118.515,118.42,118.515,562800000.0
2009-02-20 06:50:00,118.515,118.615,118.515,118.59,372600000.0
2009-02-20 06:55:00,118.6,118.625,118.505,118.525,340600000.0
2009-02-20 07:00:00,118.525,118.525,118.395,118.415,915800000.0
2009-02-20 07:05:00,118.425,118.53,118.42,118.48,517500000.0
2009-02-20 07:10:00,118.48,118.49,118.42,118.455,227300000.0
2009-02-20 07:15:00,118.455,118.465,118.4,118.4,401000000.0
2009-02-20 07:20:00,118.4,118.4,118.35,118.365,796799998.0
2009-02-20 07:25:00,118.365,118.365,118.3,118.305,485600000.0
2009-02-20 07:30:00,118.305,118.355,118.295,118.35,434400000.0
2009-02-20 07:35:00,118.35,118.4,118.345,118.4,419600000.0
2009-02-20 07:40:00,118.4,118.475,118.36,118.475,776400000.0
2009-02-20 07:45:00,118.475,118.5,118.41,118.42,553400000.0
2009-02-20 07:50:00,118.42,118.54,118.42,118.54,598200000.0
2009-02-20 07:55:00,118.54,118.645,118.52,118.595,770000000.0
2009-02-20 08:00:00,118.595,118.595,118.405,118.48,849000000.0
2009-02-20 08:05:00,118.47,118.48,118.4,118.44,445200000.0
2009-02-20 08:10:00,118.44,118.485,118.425,118.47,564400000.0
2009-02-20 08:15:00,118.465,118.495,118.345,118.395,800300000.0
2009-02-20 08:20:00,118.395,118.525,118.385,118.48,553200000.0
2009-02-20 08:25:00,118.48,118.56,118.455,118.555,640000000.0
2009-02-20 08:30:00,118.55,118.58,118.5,118.55,506600000.0
2009-02-20 08:35:00,118.55,118.56,118.48,118.48,464600000.0
2009-02-20 08:40:00,118.485,118.55,118.45,118.55,795400001.0
2009-02-20 08:45:00,118.55,118.55,118.47,118.52,575600000.0
2009-02-20 08:50:00,118.515,118.545,118.48,118.52,614600000.0
2009-02-20 08:55:00,118.52,118.625,118.485,118.625,410600000.0
2009-02-20 09:00:00,118.625,118.625,118.55,118.56,726000000.0
2009-02-20 09:05:00,118.565,118.575,118.325,118.4,1047800000.0
2009-02-20 09:10:00,118.4,118.415,118.275,118.28,1652800000.0
2009-02-20 09:15:00,118.27,118.38,118.26,118.36,1379000000.0
2009-02-20 09:20:00,118.36,118.44,118.355,118.405,1147400000.0
2009-02-20 09:25:00,118.42,118.565,118.405,118.495,1254000000.0
2009-02-20 09:30:00,118.495,118.515,118.4,118.4,1201799999.0
2009-02-20 09:35:00,118.395,118.425,118.395,118.4,681400000.0
2009-02-20 09:40:00,118.4,118.455,118.33,118.375,1765600000.0
2009-02-20 09:45:00,118.375,118.465,118.365,118.435,1216000000.0
2009-02-20 09:50:00,118.435,118.495,118.405,118.485,1163400004.0
2009-02-20 09:55:00,118.485,118.485,118.395,118.48,1405200001.0
2009-02-20 10:00:00,118.49,118.5,118.41,118.455,1406800000.0
2009-02-20 10:05:00,118.455,118.51,118.15,118.205,2559199999.0
2009-02-20 10:10:00,118.21,118.21,117.9,118.065,2801999993.0
2009-02-20 10:15:00,118.075,118.19,118.03,118.035,1694399999.0
2009-02-20 10:20:00,118.04,118.14,117.995,118.125,2364600003.0
2009-02-20 10:25:00,118.125,118.2,118.095,118.18,1593800000.0
2009-02-20 10:30:00,118.18,118.18,117.905,117.935,1788800000.0
2009-02-20 10:35:00,117.935,118.055,117.895,118.02,1436900000.0
2009-02-20 10:40:00,118.02,118.145,117.985,118.105,1985400000.0
2009-02-20 10:45:00,118.1,118.2,118.075,118.16,1659399999.0
2009-02-20 10:50:00,118.155,118.205,118.07,118.07,1345800001.0
2009-02-20 10:55:00,118.09,118.11,117.905,117.92,1990799998.0
2009-02-20 11:00:00,117.92,118.065,117.91,117.975,1343000000.0
2009-02-20 11:05:00,117.97,118.135,117.895,118.105,1374000001.0
2009-02-20 11:10:00,118.1,118.155,118.04,118.09,1600399997.0
2009-02-20 11:15:00,118.085,118.155,118.0,118.03,1238199997.0
2009-02-20 11:20:00,118.02,118.11,117.95,118.11,562600000.0
2009-02-20 11:25:00,118.11,118.375,118.11,118.31,1045900000.0
2009-02-20 11:30:00,118.305,118.48,118.3,118.44,1378099999.0
2009-02-20 11:35:00,118.44,118.47,118.26,118.27,1035400001.0
2009-02-20 11:40:00,118.27,118.435,118.15,118.42,954000000.0
2009-02-20 11:45:00,118.42,118.47,118.3,118.3,753229999.0
2009-02-20 11:50:00,118.305,118.4,118.275,118.4,676400000.0
2009-02-20 11:55:00,118.4,118.435,118.36,118.365,512400000.0
2009-02-20 12:00:00,118.365,118.555,118.34,118.495,1080100000.0
2009-02-20 12:05:00,118.495,118.575,118.495,118.555,944799998.0
2009-02-20 12:10:00,118.555,118.575,118.45,118.47,1310199999.0
2009-02-20 12:15:00,118.48,118.52,118.36,118.42,1342500000.0
2009-02-20 12:20:00,118.42,118.5,118.4,118.4,1567000002.0
2009-02-20 12:25:00,118.4,118.455,118.385,118.405,811400001.0
2009-02-20 12:30:00,118.4,118.555,118.4,118.54,813600000.0
2009-02-20 12:35:00,118.54,118.65,118.54,118.575,1620010000.0
2009-02-20 12:40:00,118.575,118.635,118.565,118.61,1113200001.0
2009-02-20 12:45:00,118.61,118.735,118.585,118.63,2905900000.0
2009-02-20 12:50:00,118.625,118.655,118.58,118.59,2613000004.0
2009-02-20 12:55:00,118.59,118.6,118.525,118.58,2204400003.0
2009-02-20 13:00:00,118.57,118.62,118.505,118.6,2695000002.0
2009-02-20 13:05:00,118.6,118.705,118.585,118.67,2226000001.0
2009-02-20 13:10:00,118.67,118.7,118.62,118.62,1218400001.0
2009-02-20 13:15:00,118.625,118.63,118.475,118.485,1746600004.0
2009-02-20 13:20:00,118.485,118.7,118.465,118.68,2855600000.0
2009-02-20 13:25:00,118.68,118.715,118.615,118.7,2181000008.0
2009-02-20 13:30:00,118.7,118.7,118.565,118.63,2538999997.0
2009-02-20 13:35:00,118.63,118.635,118.51,118.52,1859999999.0
2009-02-20 13:40:00,118.53,118.695,118.52,118.605,2412599998.0
2009-02-20 13:45:00,118.605,118.66,118.53,118.625,2364000001.0
2009-02-20 13:50:00,118.625,118.655,118.605,118.635,1935200003.0
2009-02-20 13:55:00,118.635,118.685,118.625,118.64,2085400006.0
2009-02-20 14:00:00,118.64,118.925,118.64,118.835,2293000000.0
2009-02-20 14:05:00,118.835,118.98,118.81,118.885,1283400000.0
2009-02-20 14:10:00,118.89,118.905,118.775,118.84,1418200000.0
2009-02-20 14:15:00,118.835,118.92,118.79,118.825,1818400001.0
2009-02-20 14:20:00,118.825,118.865,118.76,118.845,1678199998.0
2009-02-20 14:25:00,118.845,118.98,118.845,118.955,2373599999.0
2009-02-20 14:30:00,118.955,118.99,118.77,118.785,2674800001.0
2009-02-20 14:35:00,118.77,118.855,118.645,118.75,2890400001.0
2009-02-20 14:40:00,118.75,118.79,118.69,118.705,698800000.0
2009-02-20 14:45:00,118.705,118.835,118.7,118.79,1231030400.0
2009-02-20 14:50:00,118.79,118.875,118.7,118.73,1521000000.0
2009-02-20 14:55:00,118.73,118.76,118.65,118.72,1381000000.0
2009-02-20 15:00:00,118.715,118.75,118.65,118.655,996300000.0
2009-02-20 15:05:00,118.65,118.655,118.585,118.615,1053400000.0
2009-02-20 15:10:00,118.615,118.665,118.535,118.6,1507000000.0
2009-02-20 15:15:00,118.605,118.66,118.56,118.59,1878900000.0
2009-02-20 15:20:00,118.59,118.7,118.56,118.7,2123500001.0
2009-02-20 15:25:00,118.69,118.725,118.59,118.62,1457800001.0
2009-02-20 15:30:00,118.63,119.0,118.6,118.79,1726440000.0
2009-02-20 15:35:00,118.775,118.855,118.71,118.85,1861600000.0
2009-02-20 15:40:00,118.855,118.91,118.685,118.76,2163300003.0
2009-02-20 15:45:00,118.755,118.82,118.72,118.81,1342700001.0
2009-02-20 15:50:00,118.81,118.89,118.775,118.83,1023599999.0
2009-02-20 15:55:00,118.845,118.845,118.735,118.78,1456799999.0
2009-02-20 16:00:00,118.78,118.785,118.685,118.74,1133400000.0
2009-02-20 16:05:00,118.74,118.75,118.46,118.505,1739000001.0
2009-02-20 16:10:00,118.505,118.52,118.2,118.325,2531400001.0
2009-02-20 16:15:00,118.325,118.45,118.31,118.33,1856799997.0
2009-02-20 16:20:00,118.33,118.425,118.215,118.385,1703000000.0
2009-02-20 16:25:00,118.385,118.46,118.31,118.33,1889899999.0
2009-02-20 16:30:00,118.335,118.485,118.335,118.485,2902199998.0
2009-02-20 16:35:00,118.48,118.615,118.445,118.48,2371699999.0
2009-02-20 16:40:00,118.48,118.59,118.425,118.515,2459100002.0
2009-02-20 16:45:00,118.515,118.905,118.51,118.825,2125400003.0
2009-02-20 16:50:00,118.835,118.95,118.795,118.87,2382100000.0
2009-02-20 16:55:00,118.87,119.105,118.87,119.03,1820900002.0
2009-02-20 17:00:00,119.04,119.085,118.865,118.885,1492199999.0
2009-02-20 17:05:00,118.885,119.23,118.885,119.125,2087099999.0
2009-02-20 17:10:00,119.125,119.315,119.09,119.125,2055400004.0
2009-02-20 17:15:00,119.12,119.2,119.02,119.05,2644800007.0
2009-02-20 17:20:00,119.05,119.07,118.885,118.9,2198100003.0
2009-02-20 17:25:00,118.91,119.125,118.875,119.04,1613800001.0
2009-02-20 17:30:00,119.035,119.145,118.97,119.055,1624800000.0
2009-02-20 17:35:00,119.055,119.125,119.0,119.11,1610900000.0
2009-02-20 17:40:00,119.11,119.185,118.995,119.16,1642900001.0
2009-02-20 17:45:00,119.15,119.17,118.985,119.08,1706600000.0
2009-02-20 17:50:00,119.095,119.12,118.835,118.865,1941300002.0
2009-02-20 17:55:00,118.86,118.89,118.77,118.775,2112199999.0
2009-02-20 18:00:00,118.775,118.91,118.725,118.825,2123399996.0
2009-02-20 18:05:00,118.83,118.88,118.695,118.73,1809100001.0
2009-02-20 18:10:00,118.73,118.78,118.615,118.665,1974000000.0
2009-02-20 18:15:00,118.665,118.795,118.575,118.79,1746699998.0
2009-02-20 18:20:00,118.785,118.93,118.785,118.84,2015799999.0
2009-02-20 18:25:00,118.84,118.975,118.74,118.91,1728800002.0
2009-02-20 18:30:00,118.91,118.91,118.78,118.88,1641200000.0
2009-02-20 18:35:00,118.88,119.13,118.87,119.075,1677000000.0
2009-02-20 18:40:00,119.075,119.15,118.995,119.115,1360280000.0
2009-02-20 18:45:00,119.115,119.19,118.955,119.185,1702079999.0
2009-02-20 18:50:00,119.185,119.355,119.085,119.27,2648499997.0
2009-02-20 18:55:00,119.27,119.39,119.105,119.125,2806799999.0
2009-02-20 19:00:00,119.125,119.545,119.055,119.405,1321100000.0
2009-02-20 19:05:00,119.42,119.965,119.38,119.72,1158400000.0
2009-02-20 19:10:00,119.74,119.99,119.74,119.855,795300000.0
2009-02-20 19:15:00,119.87,119.975,119.735,119.89,651000000.0
2009-02-20 19:20:00,119.88,119.95,119.67,119.715,602300000.0
2009-02-20 19:25:00,119.71,119.84,119.69,119.7,544800000.0
2009-02-20 19:30:00,119.7,119.82,119.5,119.775,893100000.0
2009-02-20 19:35:00,119.775,119.795,119.605,119.66,625200000.0
2009-02-20 19:40:00,119.66,119.66,119.46,119.595,529300000.0
2009-02-20 19:45:00,119.595,119.695,119.43,119.52,668300000.0
2009-02-20 19:50:00,119.52,119.565,119.41,119.525,713800000.0
2009-02-20 19:55:00,119.53,119.625,119.5,119.56,704500000.0
2009-02-20 20:00:00,119.555,119.555,119.285,119.36,967300000.0
2009-02-20 20:05:00,119.36,119.56,119.29,119.305,873100000.0
2009-02-20 20:10:00,119.32,119.395,119.26,119.295,650900000.0
2009-02-20 20:15:00,119.28,119.335,118.81,119.335,1372900000.0
2009-02-20 20:20:00,119.325,119.325,119.015,119.185,1045000000.0
2009-02-20 20:25:00,119.19,119.37,119.145,119.37,1065600000.0
2009-02-20 20:30:00,119.37,119.685,119.325,119.555,840600000.0
2009-02-20 20:35:00,119.555,119.65,119.44,119.635,1026700000.0
2009-02-20 20:40:00,119.645,119.68,119.535,119.565,1875799999.0
2009-02-20 20:45:00,119.565,119.7,119.535,119.55,1730700000.0
2009-02-20 20:50:00,119.555,119.695,119.42,119.63,931000000.0
2009-02-20 20:55:00,119.63,119.675,119.45,119.46,995400000.0
2009-02-20 21:00:00,119.46,119.545,119.37,119.38,1055000000.0
2009-02-20 21:05:00,119.38,119.565,119.285,119.465,853700000.0
2009-02-20 21:10:00,119.48,119.67,119.425,119.625,697200000.0
2009-02-20 21:15:00,119.625,119.865,119.585,119.685,1091800000.0
2009-02-20 21:20:00,119.68,119.765,119.59,119.72,750400000.0
2009-02-20 21:25:00,119.715,119.87,119.675,119.74,790300000.0
2009-02-20 21:30:00,119.74,119.845,119.695,119.785,819200000.0
2009-02-20 21:35:00,119.775,119.89,119.675,119.785,901700000.0
2009-02-20 21:40:00,119.8,119.85,119.615,119.635,739900000.0
2009-02-20 21:45:00,119.63,119.74,119.565,119.74,865600000.0
2009-02-20 21:50:00,119.73,119.77,119.64,119.68,910200000.0
2009-02-20 21:55:00,119.68,119.73,119.625,119.685,735300000.0
2009-02-20 22:00:00,119.68,119.685,119.515,119.595,614600000.0
2009-02-20 22:05:00,119.59,119.74,119.565,119.68,1162800000.0
2009-02-20 22:10:00,119.675,119.675,119.535,119.62,472000000.0
2009-02-20 22:15:00,119.625,119.625,119.49,119.605,478200000.0
2009-02-20 22:20:00,119.605,119.62,119.43,119.45,567800000.0
2009-02-20 22:25:00,119.45,119.54,119.42,119.445,418400000.0
2009-02-20 22:30:00,119.45,119.5,119.34,119.405,544600000.0
2009-02-20 22:35:00,119.415,119.525,119.395,119.515,389400000.0
2009-02-20 22:40:00,119.49,119.515,119.405,119.44,339400000.0
2009-02-20 22:45:00,119.445,119.505,119.38,119.505,356000000.0
2009-02-20 22:50:00,119.5,119.515,119.405,119.435,1453000000.0
2009-02-20 22:55:00,119.44,119.495,119.36,119.405,1307000000.0
2009-02-20 23:00:00,119.4,119.64,119.4,119.59,896200000.0
2009-02-20 23:05:00,119.615,119.645,119.605,119.605,491600000.0
2009-02-20 23:10:00,119.605,119.655,119.54,119.655,617400000.0
2009-02-20 23:15:00,119.65,119.705,119.625,119.64,306600000.0
2009-02-20 23:20:00,119.65,119.765,119.65,119.715,354800000.0
2009-02-20 23:25:00,119.715,119.73,119.66,119.67,404800000.0
2009-02-20 23:30:00,119.665,119.68,119.615,119.665,317800000.0
2009-02-20 23:35:00,119.665,119.795,119.66,119.775,561000000.0
2009-02-20 23:40:00,119.78,119.795,119.69,119.705,459000000.0
2009-02-20 23:45:00,119.705,119.715,119.675,119.71,488799999.0
2009-02-20 23:50:00,119.705,119.73,119.48,119.59,701800000.0
2009-02-20 23:55:00,119.605,119.715,119.525,119.7,794800000.0
2009-02-23 00:00:00,119.575,119.76,119.475,119.755,518200000.0
2009-02-23 00:05:00,119.755,119.865,119.705,119.845,440800000.0
2009-02-23 00:10:00,119.845,119.845,119.595,119.605,390800000.0
2009-02-23 00:15:00,119.605,119.795,119.58,119.795,185600000.0
2009-02-23 00:20:00,119.795,119.82,119.785,119.795,139800000.0
2009-02-23 00:25:00,119.795,120.025,119.765,119.97,591800000.0
2009-02-23 00:30:00,119.935,119.965,119.83,119.88,212600000.0
2009-02-23 00:35:00,119.87,119.885,119.845,119.885,92000000.0
2009-02-23 00:40:00,119.885,119.885,119.75,119.815,192800000.0
2009-02-23 00:45:00,119.825,119.86,119.825,119.85,96400000.0
2009-02-23 00:50:00,119.855,119.865,119.845,119.845,112400000.0
2009-02-23 00:55:00,119.845,119.865,119.825,119.84,101800000.0
2009-02-23 01:00:00,119.84,119.94,119.77,119.8,509600000.0
2009-02-23 01:05:00,119.8,119.8,119.62,119.72,1147400000.0
2009-02-23 01:10:00,119.72,119.85,119.685,119.84,972400000.0
2009-02-23 01:15:00,119.845,119.92,119.835,119.915,509000000.0
2009-02-23 01:20:00,119.915,119.955,119.85,119.85,654800000.0
2009-02-23 01:25:00,119.86,119.87,119.8,119.84,751600000.0
2009-02-23 01:30:00,119.84,119.84,119.351,119.815,453200000.0
2009-02-23 01:35:00,119.815,119.82,119.65,119.68,960600000.0
2009-02-23 01:40:00,119.69,119.72,119.59,119.595,862000000.0
2009-02-23 01:45:00,119.595,119.595,119.5,119.515,1465400000.0
2009-02-23 01:50:00,119.515,119.615,119.505,119.59,1125000000.0
2009-02-23 01:55:00,119.595,119.625,119.565,119.57,926000000.0
2009-02-23 02:00:00,119.575,119.58,119.435,119.445,981600000.0
2009-02-23 02:05:00,119.45,119.53,119.405,119.49,1193400000.0
2009-02-23 02:10:00,119.475,119.545,119.455,119.51,1026200000.0
2009-02-23 02:15:00,119.51,119.555,119.36,119.38,1180600000.0
2009-02-23 02:20:00,119.375,119.39,119.185,119.22,1213400000.0
2009-02-23 02:25:00,119.23,119.365,119.225,119.345,840800000.0
2009-02-23 02:30:00,119.345,119.38,119.275,119.29,877600000.0
2009-02-23 02:35:00,119.29,119.29,119.16,119.17,890400000.0
2009-02-23 02:40:00,119.17,119.18,119.055,119.155,1605800001.0
2009-02-23 02:45:00,119.155,119.255,119.105,119.155,999000000.0
2009-02-23 02:50:00,119.155,119.21,119.09,119.125,1240600000.0
2009-02-23 02:55:00,119.125,119.195,119.105,119.17,643600000.0
2009-02-23 03:00:00,119.17,119.24,119.125,119.24,948400000.0
2009-02-23 03:05:00,119.24,119.28,119.14,119.15,987800001.0
2009-02-23 03:10:00,119.15,119.225,119.12,119.205,739800000.0
2009-02-23 03:15:00,119.205,119.3,119.18,119.26,1411600000.0
2009-02-23 03:20:00,119.26,119.505,119.25,119.47,1551600000.0
2009-02-23 03:25:00,119.455,119.715,119.43,119.68,1515800000.0
2009-02-23 03:30:00,119.69,119.745,119.645,119.65,1279600000.0
2009-02-23 03:35:00,119.65,119.85,119.65,119.835,1259400000.0
2009-02-23 03:40:00,119.84,120.13,119.825,120.13,1678600002.0
2009-02-23 03:45:00,120.13,120.29,120.03,120.285,2026800002.0
2009-02-23 03:50:00,120.3,120.45,120.055,120.13,2373000001.0
2009-02-23 03:55:00,120.125,120.35,119.995,120.03,2769999999.0
2009-02-23 04:00:00,120.025,120.15,119.995,120.125,2269599999.0
2009-02-23 04:05:00,120.13,120.19,120.04,120.13,1714199999.0
2009-02-23 04:10:00,120.13,120.18,120.08,120.15,1467800000.0
2009-02-23 04:15:00,120.15,120.17,120.07,120.12,1316250001.0
2009-02-23 04:20:00,120.12,120.31,120.115,120.28,1153200000.0
2009-02-23 04:25:00,120.28,120.28,120.015,120.08,1246400000.0
2009-02-23 04:30:00,120.09,120.18,120.04,120.05,748000000.0
2009-02-23 04:35:00,120.05,120.17,120.01,120.125,1140200000.0
2009-02-23 04:40:00,120.125,120.24,120.125,120.2,1291400000.0
2009-02-23 04:45:00,120.2,120.2,120.115,120.18,1141400000.0
2009-02-23 04:50:00,120.18,120.28,120.145,120.265,999200000.0
2009-02-23 04:55:00,120.27,120.28,120.205,120.21,744600000.0
2009-02-23 05:00:00,120.205,120.23,120.18,120.18,1021400000.0
2009-02-23 05:05:00,120.165,120.165,120.075,120.14,948000000.0
2009-02-23 05:10:00,120.15,120.2,120.12,120.175,844400000.0
2009-02-23 05:15:00,120.175,120.18,120.04,120.15,1234800000.0
2009-02-23 05:20:00,120.155,120.155,120.07,120.105,1286199999.0
2009-02-23 05:25:00,120.1,120.115,119.97,120.015,1613500000.0
2009-02-23 05:30:00,120.015,120.06,119.96,119.97,1197840000.0
2009-02-23 05:35:00,119.96,119.98,119.74,119.75,1773200001.0
2009-02-23 05:40:00,119.75,119.86,119.735,119.825,1359400000.0
2009-02-23 05:45:00,119.815,119.835,119.72,119.805,1091100000.0
2009-02-23 05:50:00,119.82,119.89,119.795,119.885,747700002.0
2009-02-23 05:55:00,119.875,119.98,119.855,119.905,1339100001.0
2009-02-23 06:00:00,119.905,119.97,119.88,119.95,825400000.0
2009-02-23 06:05:00,119.945,119.965,119.915,119.945,794400000.0
2009-02-23 06:10:00,119.945,119.95,119.9,119.94,508199999.0
2009-02-23 06:15:00,119.945,119.965,119.93,119.945,345000000.0
2009-02-23 06:20:00,119.945,119.965,119.925,119.965,391800000.0
2009-02-23 06:25:00,119.97,120.12,119.97,120.065,1126599996.0
2009-02-23 06:30:00,120.065,120.065,119.99,120.005,768200000.0
2009-02-23 06:35:00,120.0,120.03,119.98,120.01,603600000.0
2009-02-23 06:40:00,120.01,120.015,119.89,119.9,910200001.0
2009-02-23 06:45:00,119.9,119.9,119.84,119.875,876399999.0
2009-02-23 06:50:00,119.875,119.97,119.875,119.965,1094199996.0
2009-02-23 06:55:00,119.965,119.975,119.95,119.97,607800000.0
2009-02-23 07:00:00,119.97,119.975,119.855,119.88,832000000.0
2009-02-23 07:05:00,119.88,119.89,119.84,119.89,1072400000.0
2009-02-23 07:10:00,119.89,119.92,119.87,119.9,568799999.0
2009-02-23 07:15:00,119.9,119.935,119.805,119.845,877800000.0
2009-02-23 07:20:00,119.85,119.855,119.7,119.7,1648800003.0
2009-02-23 07:25:00,119.7,119.845,119.68,119.78,1940200001.0
2009-02-23 07:30:00,119.78,119.92,119.78,119.86,1142199999.0
2009-02-23 07:35:00,119.855,119.875,119.835,119.845,597800000.0
2009-02-23 07:40:00,119.845,119.875,119.81,119.815,595200000.0
2009-02-23 07:45:00,119.815,119.89,119.815,119.855,751400000.0
2009-02-23 07:50:00,119.85,119.945,119.85,119.9,1266600000.0
2009-02-23 07:55:00,119.9,119.96,119.84,119.935,1467799998.0
2009-02-23 08:00:00,119.94,119.94,119.87,119.875,1199200000.0
2009-02-23 08:05:00,119.835,119.895,119.83,119.855,619200000.0
2009-02-23 08:10:00,119.87,120.04,119.865,119.975,1130000000.0
2009-02-23 08:15:00,119.98,120.15,119.96,120.13,2033799999.0
2009-02-23 08:20:00,120.13,120.175,120.03,120.03,2036200002.0
2009-02-23 08:25:00,120.03,120.135,120.03,120.11,1623400002.0
2009-02-23 08:30:00,120.11,120.23,120.08,120.225,1814800000.0
2009-02-23 08:35:00,120.225,120.235,120.135,120.195,1869199999.0
2009-02-23 08:40:00,120.195,120.24,120.145,120.24,1209700001.0
2009-02-23 08:45:00,120.23,120.295,120.22,120.24,1452400002.0
2009-02-23 08:50:00,120.25,120.25,120.15,120.16,1608399996.0
2009-02-23 08:55:00,120.155,120.22,120.11,120.175,1770599997.0
2009-02-23 09:00:00,120.18,120.345,120.16,120.24,2101800002.0
2009-02-23 09:05:00,120.24,120.425,120.235,120.355,1975199999.0
2009-02-23 09:10:00,120.35,120.425,120.305,120.41,2109600004.0
2009-02-23 09:15:00,120.41,120.69,120.395,120.62,2773000001.0
2009-02-23 09:20:00,120.615,120.82,120.615,120.75,2644819997.0
2009-02-23 09:25:00,120.75,120.795,120.695,120.735,2399199996.0
2009-02-23 09:30:00,120.735,120.79,120.66,120.68,2166800000.0
2009-02-23 09:35:00,120.68,120.745,120.675,120.74,1515200000.0
2009-02-23 09:40:00,120.74,120.795,120.7,120.795,2110400000.0
2009-02-23 09:45:00,120.79,120.88,120.775,120.855,1652799999.0
2009-02-23 09:50:00,120.855,121.065,120.805,120.98,2089100003.0
2009-02-23 09:55:00,120.985,120.99,120.885,120.955,1976400000.0
2009-02-23 10:00:00,120.955,120.965,120.785,120.79,2173500004.0
2009-02-23 10:05:00,120.79,120.79,120.68,120.68,2491400000.0
2009-02-23 10:10:00,120.68,120.915,120.625,120.86,3904299997.0
2009-02-23 10:15:00,120.86,120.93,120.75,120.92,4039499999.0
2009-02-23 10:20:00,120.93,120.985,120.845,120.96,3879599996.0
2009-02-23 10:25:00,120.955,121.06,120.86,120.88,3799900001.0
2009-02-23 10:30:00,120.89,120.92,120.75,120.78,3056000004.0
2009-02-23 10:35:00,120.78,121.235,120.775,121.19,3016600000.0
2009-02-23 10:40:00,121.185,121.33,121.14,121.215,3906100005.0
2009-02-23 10:45:00,121.215,121.33,121.19,121.205,3760999996.0
2009-02-23 10:50:00,121.21,121.355,121.12,121.12,3820599996.0
2009-02-23 10:55:00,121.115,121.12,121.025,121.08,3165180007.0
2009-02-23 11:00:00,121.08,121.09,120.98,121.065,2679200000.0
2009-02-23 11:05:00,121.07,121.235,121.045,121.235,2074000000.0
2009-02-23 11:10:00,121.235,121.265,121.09,121.15,2835600004.0
2009-02-23 11:15:00,121.15,121.2,121.02,121.19,2627999999.0
2009-02-23 11:20:00,121.19,121.215,121.065,121.105,2134240000.0
2009-02-23 11:25:00,121.11,121.125,120.845,120.9,2243200000.0
2009-02-23 11:30:00,120.9,121.175,120.845,121.165,2819199996.0
2009-02-23 11:35:00,121.165,121.215,121.105,121.15,2835199999.0
2009-02-23 11:40:00,121.15,121.36,121.15,121.32,3016399998.0
2009-02-23 11:45:00,121.315,121.34,121.135,121.135,2716999998.0
2009-02-23 11:50:00,121.135,121.205,121.02,121.14,2631799997.0
2009-02-23 11:55:00,121.145,121.25,121.11,121.235,2047600000.0
2009-02-23 12:00:00,121.23,121.3,121.13,121.295,1964400000.0
2009-02-23 12:05:00,121.305,121.52,121.28,121.495,2094479999.0
2009-02-23 12:10:00,121.495,121.51,121.345,121.38,1968199999.0
2009-02-23 12:15:00,121.375,121.58,121.37,121.545,1814200001.0
2009-02-23 12:20:00,121.545,121.655,121.49,121.53,2410380003.0
2009-02-23 12:25:00,121.53,121.86,121.53,121.815,2431820003.0
2009-02-23 12:30:00,121.81,121.91,121.73,121.73,2766480000.0
2009-02-23 12:35:00,121.73,121.76,121.465,121.51,2923619997.0
2009-02-23 12:40:00,121.51,121.625,121.46,121.62,2389200001.0
2009-02-23 12:45:00,121.63,121.63,121.405,121.455,2526540002.0
2009-02-23 12:50:00,121.455,121.575,121.345,121.4,2564200005.0
2009-02-23 12:55:00,121.4,121.5,121.395,121.48,2055999999.0
2009-02-23 13:00:00,121.485,121.55,121.43,121.43,1562150000.0
2009-02-23 13:05:00,121.43,121.48,121.335,121.385,1721800000.0
2009-02-23 13:10:00,121.385,121.4,121.135,121.155,2064000003.0
2009-02-23 13:15:00,121.155,121.195,121.095,121.135,1889199996.0
2009-02-23 13:20:00,121.135,121.31,121.12,121.295,1399400001.0
2009-02-23 13:25:00,121.265,121.43,121.26,121.41,1343400000.0
2009-02-23 13:30:00,121.41,121.635,121.375,121.635,1075400000.0
2009-02-23 13:35:00,121.64,121.805,121.62,121.63,1628700000.0
2009-02-23 13:40:00,121.625,121.685,121.505,121.685,1529360000.0
2009-02-23 13:45:00,121.695,121.735,121.61,121.72,1812800000.0
2009-02-23 13:50:00,121.72,121.93,121.64,121.89,1787880002.0
2009-02-23 13:55:00,121.895,121.905,121.59,121.64,1738620000.0
2009-02-23 14:00:00,121.64,121.685,121.63,121.655,1108600000.0
2009-02-23 14:05:00,121.655,121.72,121.55,121.575,956380000.0
2009-02-23 14:10:00,121.58,121.69,121.535,121.605,1695740002.0
2009-02-23 14:15:00,121.605,121.64,121.545,121.575,1602840000.0
2009-02-23 14:20:00,121.57,121.575,121.4,121.47,2298500000.0
2009-02-23 14:25:00,121.47,121.47,121.295,121.44,2144000002.0
2009-02-23 14:30:00,121.44,121.545,121.25,121.25,1928680001.0
2009-02-23 14:35:00,121.25,121.255,121.105,121.185,2176020001.0
2009-02-23 14:40:00,121.185,121.185,121.05,121.105,2421380003.0
2009-02-23 14:45:00,121.105,121.3,121.095,121.19,2008020000.0
2009-02-23 14:50:00,121.19,121.25,121.005,121.07,2096899999.0
2009-02-23 14:55:00,121.075,121.29,121.055,121.195,2009059998.0
2009-02-23 15:00:00,121.195,121.28,121.105,121.255,2337000000.0
2009-02-23 15:05:00,121.255,121.365,121.205,121.265,2237999999.0
2009-02-23 15:10:00,121.265,121.265,121.015,121.08,2703480000.0
2009-02-23 15:15:00,121.08,121.36,121.075,121.36,1998600002.0
2009-02-23 15:20:00,121.36,121.43,121.235,121.33,3164399998.0
2009-02-23 15:25:00,121.325,121.375,121.16,121.17,1931000002.0
2009-02-23 15:30:00,121.17,121.245,121.14,121.15,2095420002.0
2009-02-23 15:35:00,121.145,121.25,120.995,121.03,3026000000.0
2009-02-23 15:40:00,121.03,121.17,121.01,121.09,3117799998.0
2009-02-23 15:45:00,121.09,121.365,121.09,121.275,2567540000.0
2009-02-23 15:50:00,121.275,121.42,121.24,121.265,1958860001.0
2009-02-23 15:55:00,121.27,121.405,121.23,121.37,1861960000.0
2009-02-23 16:00:00,121.365,121.41,121.205,121.22,2183799997.0
2009-02-23 16:05:00,121.22,121.305,121.18,121.185,1878080000.0
2009-02-23 16:10:00,121.18,121.265,121.15,121.185,1951000001.0
2009-02-23 16:15:00,121.19,121.25,121.085,121.1,1541200000.0
2009-02-23 16:20:00,121.095,121.175,121.015,121.1,1696799999.0
2009-02-23 16:25:00,121.1,121.285,121.1,121.205,2157039999.0
2009-02-23 16:30:00,121.205,121.28,121.135,121.19,2322440000.0
2009-02-23 16:35:00,121.19,121.335,121.165,121.25,2497439999.0
2009-02-23 16:40:00,121.25,121.265,121.015,121.03,2226880001.0
2009-02-23 16:45:00,121.035,121.15,121.005,121.045,2010900002.0
2009-02-23 16:50:00,121.035,121.185,120.935,120.98,2109400000.0
2009-02-23 16:55:00,120.975,121.005,120.665,120.715,2143199999.0
2009-02-23 17:00:00,120.715,120.775,120.405,120.425,2507800000.0
2009-02-23 17:05:00,120.42,120.49,120.27,120.46,2056599998.0
2009-02-23 17:10:00,120.46,120.51,120.38,120.455,2088560001.0
2009-02-23 17:15:00,120.465,120.53,120.285,120.405,1868060000.0
2009-02-23 17:20:00,120.4,120.53,120.385,120.53,2270100000.0
2009-02-23 17:25:00,120.53,120.545,120.42,120.53,1973460000.0
2009-02-23 17:30:00,120.535,120.565,120.34,120.34,2438200001.0
2009-02-23 17:35:00,120.34,120.375,120.18,120.26,2396200002.0
2009-02-23 17:40:00,120.275,120.335,120.21,120.3,2074600001.0
2009-02-23 17:45:00,120.3,120.48,120.285,120.46,2030200003.0
2009-02-23 17:50:00,120.46,120.54,120.38,120.435,1877600001.0
2009-02-23 17:55:00,120.445,120.46,120.185,120.26,2427080001.0
2009-02-23 18:00:00,120.26,120.46,120.235,120.43,2534820001.0
2009-02-23 18:05:00,120.43,120.46,120.185,120.275,2109500000.0
2009-02-23 18:10:00,120.27,120.525,120.26,120.44,2113599998.0
2009-02-23 18:15:00,120.435,120.5,120.33,120.36,2556200002.0
2009-02-23 18:20:00,120.355,120.54,120.355,120.5,1759699999.0
2009-02-23 18:25:00,120.5,120.73,120.485,120.64,2099600004.0
2009-02-23 18:30:00,120.64,120.64,120.405,120.48,2425679998.0
2009-02-23 18:35:00,120.48,120.515,120.39,120.435,1987599999.0
2009-02-23 18:40:00,120.435,120.48,120.29,120.355,2242980000.0
2009-02-23 18:45:00,120.355,120.485,120.305,120.485,1749379999.0
2009-02-23 18:50:00,120.49,120.65,120.49,120.555,2273500000.0
2009-02-23 18:55:00,120.555,120.615,120.415,120.615,1702180003.0
2009-02-23 19:00:00,120.615,120.725,120.58,120.59,1309280000.0
2009-02-23 19:05:00,120.59,120.67,120.525,120.565,1016200000.0
2009-02-23 19:10:00,120.57,120.88,120.57,120.8,1337600000.0
2009-02-23 19:15:00,120.8,120.95,120.795,120.9,1450340001.0
2009-02-23 19:20:00,120.9,121.04,120.9,121.03,1257800000.0
2009-02-23 19:25:00,121.03,121.06,120.865,120.89,1623000000.0
2009-02-23 19:30:00,120.89,120.89,120.715,120.715,808780000.0
2009-02-23 19:35:00,120.73,120.755,120.65,120.69,1294600001.0
2009-02-23 19:40:00,120.7,120.75,120.65,120.73,1443800001.0
2009-02-23 19:45:00,120.73,120.73,120.495,120.53,1412080000.0
2009-02-23 19:50:00,120.53,120.655,120.53,120.59,1835400000.0
2009-02-23 19:55:00,120.59,120.635,120.555,120.565,1313400000.0
2009-02-23 20:00:00,120.565,120.825,120.535,120.785,1895800000.0
2009-02-23 20:05:00,120.79,121.04,120.79,121.0,2314299999.0
2009-02-23 20:10:00,121.0,121.06,120.905,120.97,2126499999.0
2009-02-23 20:15:00,120.965,121.025,120.865,120.89,1115530000.0
2009-02-23 20:20:00,120.89,120.89,120.77,120.87,1135800000.0
2009-02-23 20:25:00,120.87,120.93,120.795,120.81,1055900000.0
2009-02-23 20:30:00,120.81,120.87,120.675,120.715,896900000.0
2009-02-23 20:35:00,120.71,120.84,120.705,120.77,882200000.0
2009-02-23 20:40:00,120.775,120.89,120.715,120.865,888200000.0
2009-02-23 20:45:00,120.86,120.88,120.65,120.66,1178900000.0
2009-02-23 20:50:00,120.66,120.66,120.57,120.645,1053900000.0
2009-02-23 20:55:00,120.65,120.68,120.525,120.57,832300000.0
2009-02-23 21:00:00,120.57,120.59,120.46,120.525,1198300001.0
2009-02-23 21:05:00,120.525,120.56,120.315,120.325,1458700000.0
2009-02-23 21:10:00,120.33,120.45,120.27,120.37,1063199998.0
2009-02-23 21:15:00,120.365,120.665,120.365,120.575,1266400000.0
2009-02-23 21:20:00,120.575,120.65,120.54,120.61,1245000000.0
2009-02-23 21:25:00,120.61,120.815,120.61,120.775,1326400000.0
2009-02-23 21:30:00,120.765,120.795,120.515,120.6,1817400000.0
2009-02-23 21:35:00,120.59,120.655,120.535,120.6,1100100000.0
2009-02-23 21:40:00,120.605,120.65,120.395,120.425,1350400000.0
2009-02-23 21:45:00,120.425,120.435,120.28,120.28,1094500000.0
2009-02-23 21:50:00,120.28,120.395,120.145,120.195,993800001.0
2009-02-23 21:55:00,120.2,120.365,120.16,120.335,1314000000.0
2009-02-23 22:00:00,120.325,120.35,120.15,120.35,881500000.0
2009-02-23 22:05:00,120.35,120.425,120.31,120.355,984800000.0
2009-02-23 22:10:00,120.35,120.425,120.26,120.275,968000000.0
2009-02-23 22:15:00,120.28,120.415,120.23,120.345,910900000.0
2009-02-23 22:20:00,120.34,120.35,120.145,120.2,850700000.0
2009-02-23 22:25:00,120.195,120.265,120.11,120.165,1029400000.0
2009-02-23 22:30:00,120.15,120.315,120.13,120.29,1310380000.0
2009-02-23 22:35:00,120.295,120.46,120.285,120.35,1532500000.0
2009-02-23 22:40:00,120.345,120.395,120.165,120.17,1017600000.0
2009-02-23 22:45:00,120.17,120.23,119.805,119.83,1453800000.0
2009-02-23 22:50:00,119.825,120.005,119.765,119.975,1228200000.0
2009-02-23 22:55:00,119.98,120.03,119.875,119.965,1298800000.0
2009-02-23 23:00:00,119.97,120.08,119.965,120.06,685000000.0
2009-02-23 23:05:00,120.065,120.11,120.025,120.09,637600000.0
2009-02-23 23:10:00,120.1,120.16,120.055,120.12,938200000.0
2009-02-23 23:15:00,120.12,120.15,120.095,120.12,466800000.0
2009-02-23 23:20:00,120.115,120.2,120.04,120.185,917200001.0
2009-02-23 23:25:00,120.185,120.2,120.115,120.125,691200000.0
2009-02-23 23:30:00,120.135,120.15,120.105,120.12,203800000.0
2009-02-23 23:35:00,120.12,120.165,120.095,120.14,376500000.0
2009-02-23 23:40:00,120.14,120.15,120.1,120.15,505400000.0
2009-02-23 23:45:00,120.145,120.165,120.12,120.15,232800000.0
2009-02-23 23:50:00,120.15,120.17,120.125,120.155,368600000.0
2009-02-23 23:55:00,120.145,120.18,120.055,120.08,516000000.0
2009-02-24 00:00:00,120.085,120.095,120.03,120.07,276600000.0
2009-02-24 00:05:00,120.07,120.115,120.06,120.065,118800000.0
2009-02-24 00:10:00,120.065,120.105,120.06,120.08,163200000.0
2009-02-24 00:15:00,120.07,120.14,120.065,120.125,137200000.0
2009-02-24 00:20:00,120.12,120.16,120.105,120.135,78200000.0
2009-02-24 00:25:00,120.135,120.15,120.01,120.02,100200000.0
2009-02-24 00:30:00,120.02,120.04,119.985,120.0,267200000.0
2009-02-24 00:35:00,119.99,120.045,119.91,119.925,297200000.0
2009-02-24 00:40:00,119.915,119.93,119.835,119.845,214600000.0
2009-02-24 00:45:00,119.845,119.93,119.815,119.93,137500000.0
2009-02-24 00:50:00,119.93,119.93,119.845,119.875,153300000.0
2009-02-24 00:55:00,119.88,119.95,119.875,119.945,95600000.0
2009-02-24 01:00:00,119.96,120.035,119.945,120.0,377100001.0
2009-02-24 01:05:00,120.0,120.065,120.0,120.04,194640000.0
2009-02-24 01:10:00,120.035,120.1,120.035,120.1,97600000.0
2009-02-24 01:15:00,120.1,120.1,120.055,120.065,104400000.0
2009-02-24 01:20:00,120.065,120.075,119.97,119.97,317200000.0
2009-02-24 01:25:00,119.98,120.02,119.97,119.985,131400000.0
2009-02-24 01:30:00,119.98,119.995,119.95,119.98,182600000.0
2009-02-24 01:35:00,119.985,119.99,119.945,119.975,130200000.0
2009-02-24 01:40:00,119.98,119.98,119.9,119.905,285800000.0
2009-02-24 01:45:00,119.905,120.01,119.9,120.0,313600000.0
2009-02-24 01:50:00,120.0,120.0,119.66,119.75,707000000.0
2009-02-24 01:55:00,119.75,119.775,119.525,119.58,809300000.0
2009-02-24 02:00:00,119.575,119.73,119.56,119.715,588800000.0
2009-02-24 02:05:00,119.72,119.775,119.54,119.61,529400000.0
2009-02-24 02:10:00,119.61,119.63,119.505,119.55,546200000.0
2009-02-24 02:15:00,119.55,119.605,119.38,119.475,652800000.0
2009-02-24 02:20:00,119.48,119.505,119.405,119.455,779600000.0
2009-02-24 02:25:00,119.46,119.515,119.445,119.5,706400000.0
2009-02-24 02:30:00,119.505,119.615,119.505,119.58,542200000.0
2009-02-24 02:35:00,119.575,119.625,119.52,119.53,745100000.0
2009-02-24 02:40:00,119.525,119.575,119.49,119.505,617400000.0
2009-02-24 02:45:00,119.505,119.515,119.42,119.455,658100000.0
2009-02-24 02:50:00,119.46,119.65,119.455,119.51,511800001.0
2009-02-24 02:55:00,119.51,119.69,119.49,119.69,658200000.0
2009-02-24 03:00:00,119.685,119.69,119.62,119.64,339200000.0
2009-02-24 03:05:00,119.64,119.98,119.64,119.98,658800000.0
2009-02-24 03:10:00,119.99,120.25,119.99,120.23,753640000.0
2009-02-24 03:15:00,120.235,120.375,120.14,120.17,768330000.0
2009-02-24 03:20:00,120.175,120.34,120.165,120.29,544500000.0
2009-02-24 03:25:00,120.285,120.555,120.285,120.47,604200000.0
2009-02-24 03:30:00,120.47,120.475,120.33,120.33,396400000.0
2009-02-24 03:35:00,120.33,120.36,120.26,120.355,363000000.0
2009-02-24 03:40:00,120.36,120.49,120.35,120.44,512000000.0
2009-02-24 03:45:00,120.43,120.475,120.38,120.47,249200000.0
2009-02-24 03:50:00,120.48,120.495,120.42,120.43,338400000.0
2009-02-24 03:55:00,120.43,120.495,120.36,120.405,492400000.0
2009-02-24 04:00:00,120.4,120.405,120.205,120.26,634100000.0
2009-02-24 04:05:00,120.265,120.295,120.2,120.28,453640000.0
2009-02-24 04:10:00,120.28,120.28,120.21,120.23,427400000.0
2009-02-24 04:15:00,120.23,120.28,120.225,120.26,244000000.0
2009-02-24 04:20:00,120.26,120.28,120.22,120.28,219100000.0
2009-02-24 04:25:00,120.28,120.3,120.235,120.295,187100000.0
2009-02-24 04:30:00,120.295,120.37,120.295,120.315,305600000.0
2009-02-24 04:35:00,120.32,120.34,120.25,120.26,327600000.0
2009-02-24 04:40:00,120.26,120.29,120.21,120.215,319000000.0
2009-02-24 04:45:00,120.22,120.225,120.145,120.16,511000000.0
2009-02-24 04:50:00,120.155,120.18,120.115,120.14,366800000.0
2009-02-24 04:55:00,120.14,120.2,120.105,120.2,361000000.0
2009-02-24 05:00:00,120.2,120.475,120.18,120.47,740100000.0
2009-02-24 05:05:00,120.47,120.58,120.43,120.545,846200000.0
2009-02-24 05:10:00,120.545,120.7,120.48,120.64,671400000.0
2009-02-24 05:15:00,120.635,120.685,120.4,120.53,703200000.0
2009-02-24 05:20:00,120.54,120.605,120.53,120.565,270600000.0
2009-02-24 05:25:00,120.565,120.725,120.565,120.7,385800000.0
2009-02-24 05:30:00,120.7,120.765,120.625,120.65,505200000.0
2009-02-24 05:35:00,120.645,120.65,120.53,120.605,224000000.0
2009-02-24 05:40:00,120.595,120.685,120.57,120.64,642400000.0
2009-02-24 05:45:00,120.64,120.72,120.595,120.72,421000000.0
2009-02-24 05:50:00,120.715,121.035,120.71,120.855,1188300000.0
2009-02-24 05:55:00,120.855,121.055,120.84,120.875,845400000.0
2009-02-24 06:00:00,120.87,121.035,120.87,121.0,849820000.0
2009-02-24 06:05:00,121.0,121.095,120.91,120.93,804180000.0
2009-02-24 06:10:00,120.92,121.08,120.92,121.06,481000000.0
2009-02-24 06:15:00,121.06,121.125,121.04,121.04,443200000.0
2009-02-24 06:20:00,121.04,121.075,120.95,120.995,629800000.0
2009-02-24 06:25:00,121.0,121.105,120.98,121.065,344400000.0
2009-02-24 06:30:00,121.09,121.09,121.005,121.035,447400000.0
2009-02-24 06:35:00,121.035,121.05,120.71,120.72,618700000.0
2009-02-24 06:40:00,120.705,120.92,120.705,120.875,732000000.0
2009-02-24 06:45:00,120.875,120.875,120.705,120.72,770600000.0
2009-02-24 06:50:00,120.72,120.795,120.7,120.795,591000000.0
2009-02-24 06:55:00,120.795,120.885,120.785,120.85,493400000.0
2009-02-24 07:00:00,120.85,121.015,120.85,120.985,483800000.0
2009-02-24 07:05:00,120.985,121.175,120.97,121.15,667400000.0
2009-02-24 07:10:00,121.14,121.245,121.11,121.23,621800000.0
2009-02-24 07:15:00,121.235,121.235,121.075,121.085,370200000.0
2009-02-24 07:20:00,121.075,121.12,121.055,121.1,539300000.0
2009-02-24 07:25:00,121.1,121.16,121.075,121.09,455100000.0
2009-02-24 07:30:00,121.09,121.155,121.09,121.135,313800000.0
2009-02-24 07:35:00,121.12,121.165,121.105,121.115,596200000.0
2009-02-24 07:40:00,121.115,121.265,121.105,121.25,522000000.0
2009-02-24 07:45:00,121.25,121.385,121.235,121.265,695200000.0
2009-02-24 07:50:00,121.27,121.425,121.255,121.41,821600000.0
2009-02-24 07:55:00,121.41,121.5,121.4,121.415,660500000.0
2009-02-24 08:00:00,121.42,121.48,121.32,121.32,599200000.0
2009-02-24 08:05:00,121.32,121.32,121.145,121.27,925600000.0
2009-02-24 08:10:00,121.26,121.295,121.15,121.19,905400000.0
2009-02-24 08:15:00,121.195,121.27,121.17,121.265,712400000.0
2009-02-24 08:20:00,121.26,121.26,121.115,121.12,500200000.0
2009-02-24 08:25:00,121.12,121.32,121.11,121.31,512200000.0
2009-02-24 08:30:00,121.31,121.325,121.13,121.14,886999999.0
2009-02-24 08:35:00,121.14,121.16,120.96,120.96,1101800002.0
2009-02-24 08:40:00,120.96,121.065,120.93,121.03,1182700000.0
2009-02-24 08:45:00,121.03,121.045,120.955,120.98,784599999.0
2009-02-24 08:50:00,120.98,121.08,120.975,121.065,1434000000.0
2009-02-24 08:55:00,121.065,121.14,120.92,120.93,1442800000.0
2009-02-24 09:00:00,120.945,120.975,120.865,120.935,1676200001.0
2009-02-24 09:05:00,120.925,120.945,120.86,120.93,1795400001.0
2009-02-24 09:10:00,120.945,121.17,120.915,121.16,1751800005.0
2009-02-24 09:15:00,121.16,121.175,121.1,121.145,1606799998.0
2009-02-24 09:20:00,121.145,121.17,121.0,121.165,1657000000.0
2009-02-24 09:25:00,121.17,121.27,121.16,121.26,1369600001.0
2009-02-24 09:30:00,121.26,121.4,121.24,121.28,4200600001.0
2009-02-24 09:35:00,121.28,121.465,121.265,121.45,3240700008.0
2009-02-24 09:40:00,121.45,121.47,121.36,121.37,3630499997.0
2009-02-24 09:45:00,121.37,121.37,121.25,121.29,4124899998.0
2009-02-24 09:50:00,121.28,121.52,121.26,121.515,4878999993.0
2009-02-24 09:55:00,121.515,121.665,121.515,121.56,3453099995.0
2009-02-24 10:00:00,121.56,121.775,121.545,121.73,3577800012.0
2009-02-24 10:05:00,121.73,121.735,121.56,121.58,2430000009.0
2009-02-24 10:10:00,121.58,121.67,121.495,121.505,1975999999.0
2009-02-24 10:15:00,121.5,121.535,121.12,121.215,2604799997.0
2009-02-24 10:20:00,121.215,121.31,121.18,121.19,2053200002.0
2009-02-24 10:25:00,121.19,121.305,121.135,121.295,2406199997.0
2009-02-24 10:30:00,121.31,121.515,121.31,121.425,2164599992.0
2009-02-24 10:35:00,121.415,121.62,121.345,121.62,1931200000.0
2009-02-24 10:40:00,121.6,121.78,121.575,121.7,3199100004.0
2009-02-24 10:45:00,121.705,121.72,121.61,121.655,2841000010.0
2009-02-24 10:50:00,121.665,121.705,121.5,121.56,2196600003.0
2009-02-24 10:55:00,121.56,121.6,121.505,121.55,3117700001.0
2009-02-24 11:00:00,121.545,121.875,121.445,121.765,2860300000.0
2009-02-24 11:05:00,121.765,121.93,121.665,121.88,2612799996.0
2009-02-24 11:10:00,121.885,121.935,121.845,121.935,2155200000.0
2009-02-24 11:15:00,121.935,122.05,121.91,121.945,2403600000.0
2009-02-24 11:20:00,121.94,122.18,121.895,122.08,2863299999.0
2009-02-24 11:25:00,122.09,122.12,122.025,122.03,2632500000.0
2009-02-24 11:30:00,122.03,122.04,121.91,121.96,2004100004.0
2009-02-24 11:35:00,121.955,122.175,121.95,122.115,2158600000.0
2009-02-24 11:40:00,122.115,122.375,122.075,122.23,2715025400.0
2009-02-24 11:45:00,122.23,122.29,121.965,122.04,2849500003.0
2009-02-24 11:50:00,122.03,122.105,121.955,122.07,2493500001.0
2009-02-24 11:55:00,122.07,122.1,121.93,121.965,1845200002.0
2009-02-24 12:00:00,121.965,122.045,121.89,121.98,2092999999.0
2009-02-24 12:05:00,122.0,122.085,121.98,122.015,1699699998.0
2009-02-24 12:10:00,122.02,122.255,122.015,122.2,2272640000.0
2009-02-24 12:15:00,122.2,122.275,122.17,122.225,1909200000.0
2009-02-24 12:20:00,122.23,122.265,122.15,122.22,1450009998.0
2009-02-24 12:25:00,122.22,122.28,122.15,122.265,1978999998.0
2009-02-24 12:30:00,122.27,122.27,122.165,122.25,1520300000.0
2009-02-24 12:35:00,122.25,122.365,122.195,122.3,2419599995.0
2009-02-24 12:40:00,122.3,122.43,122.275,122.39,2401700000.0
2009-02-24 12:45:00,122.385,122.39,122.31,122.34,2092799999.0
2009-02-24 12:50:00,122.34,122.73,122.33,122.7,2322909998.0
2009-02-24 12:55:00,122.7,122.71,122.56,122.66,2143600004.0
2009-02-24 13:00:00,122.66,122.7,122.6,122.63,1622100000.0
2009-02-24 13:05:00,122.63,122.63,122.54,122.56,2033600004.0
2009-02-24 13:10:00,122.56,122.63,122.56,122.58,2617800001.0
2009-02-24 13:15:00,122.58,122.625,122.52,122.535,2981200000.0
2009-02-24 13:20:00,122.53,122.555,122.48,122.485,1916299999.0
2009-02-24 13:25:00,122.485,122.485,122.43,122.43,1653800001.0
2009-02-24 13:30:00,122.43,122.495,122.345,122.395,2815900007.0
2009-02-24 13:35:00,122.405,122.465,122.4,122.45,1468999997.0
2009-02-24 13:40:00,122.45,122.58,122.4,122.55,2240100000.0
2009-02-24 13:45:00,122.545,122.595,122.495,122.545,2664799997.0
2009-02-24 13:50:00,122.545,122.56,122.46,122.55,2645800000.0
2009-02-24 13:55:00,122.555,122.585,122.45,122.52,3820999988.0
2009-02-24 14:00:00,122.515,122.61,122.495,122.54,2412984891.0
2009-02-24 14:05:00,122.54,122.575,122.53,122.535,1369600001.0
2009-02-24 14:10:00,122.54,122.725,122.515,122.7,2867599999.0
2009-02-24 14:15:00,122.7,122.775,122.64,122.7,2262200002.0
2009-02-24 14:20:00,122.7,122.78,122.625,122.63,1654654302.0
2009-02-24 14:25:00,122.635,122.665,122.5,122.55,1742199998.0
2009-02-24 14:30:00,122.55,122.55,122.27,122.39,2544100000.0
2009-02-24 14:35:00,122.385,122.505,122.305,122.48,2154000001.0
2009-02-24 14:40:00,122.48,122.48,122.365,122.415,1748199998.0
2009-02-24 14:45:00,122.42,122.425,122.3,122.375,1991300003.0
2009-02-24 14:50:00,122.37,122.385,122.3,122.365,1623900005.0
2009-02-24 14:55:00,122.365,122.44,122.32,122.42,1625300000.0
2009-02-24 15:00:00,122.42,122.455,122.35,122.36,2224200004.0
2009-02-24 15:05:00,122.355,122.36,122.22,122.295,2123200000.0
2009-02-24 15:10:00,122.3,122.425,122.28,122.365,1671699998.0
2009-02-24 15:15:00,122.365,122.545,122.365,122.505,1867200000.0
2009-02-24 15:20:00,122.5,122.555,122.305,122.305,2483700001.0
2009-02-24 15:25:00,122.305,122.4,122.305,122.355,2068900001.0
2009-02-24 15:30:00,122.345,122.375,122.215,122.235,3098399995.0
2009-02-24 15:35:00,122.24,122.39,122.215,122.3,2435599997.0
2009-02-24 15:40:00,122.3,122.33,122.11,122.125,2381719998.0
2009-02-24 15:45:00,122.125,122.19,122.05,122.18,1972800005.0
2009-02-24 15:50:00,122.18,122.28,122.06,122.22,2171299998.0
2009-02-24 15:55:00,122.22,122.245,122.12,122.135,1935200000.0
2009-02-24 16:00:00,122.14,122.33,122.095,122.31,1815599999.0
2009-02-24 16:05:00,122.31,122.61,122.31,122.51,2469000001.0
2009-02-24 16:10:00,122.51,122.59,122.455,122.49,2986900001.0
2009-02-24 16:15:00,122.49,122.685,122.42,122.65,2345000001.0
2009-02-24 16:20:00,122.655,122.68,122.555,122.57,3256800003.0
2009-02-24 16:25:00,122.57,122.72,122.51,122.625,2426400003.0
2009-02-24 16:30:00,122.625,122.735,122.52,122.6,2536100000.0
2009-02-24 16:35:00,122.6,122.885,122.6,122.845,2501699999.0
2009-02-24 16:40:00,122.855,122.97,122.815,122.9,2661299999.0
2009-02-24 16:45:00,122.9,122.965,122.74,122.88,2531999998.0
2009-02-24 16:50:00,122.88,122.965,122.81,122.86,2482500001.0
2009-02-24 16:55:00,122.86,122.86,122.695,122.74,2217399996.0
2009-02-24 17:00:00,122.735,122.735,122.39,122.56,2273359998.0
2009-02-24 17:05:00,122.575,122.785,122.51,122.68,3065840002.0
2009-02-24 17:10:00,122.68,122.845,122.62,122.745,2945200001.0
2009-02-24 17:15:00,122.75,122.75,122.565,122.71,2950399994.0
2009-02-24 17:20:00,122.71,122.725,122.6,122.685,2742500002.0
2009-02-24 17:25:00,122.685,122.915,122.635,122.895,2613200000.0
2009-02-24 17:30:00,122.895,122.99,122.865,122.975,2853149998.0
2009-02-24 17:35:00,122.97,123.265,122.97,123.16,2704420000.0
2009-02-24 17:40:00,123.155,123.385,123.105,123.35,2659500001.0
2009-02-24 17:45:00,123.355,123.575,123.355,123.49,2596600000.0
2009-02-24 17:50:00,123.495,123.535,123.25,123.53,2852500000.0
2009-02-24 17:55:00,123.53,123.545,123.245,123.38,2786399998.0
2009-02-24 18:00:00,123.375,123.385,123.175,123.28,2895500001.0
2009-02-24 18:05:00,123.28,123.375,123.175,123.285,2931000002.0
2009-02-24 18:10:00,123.285,123.315,123.14,123.255,2610800000.0
2009-02-24 18:15:00,123.255,123.335,123.12,123.18,2614699997.0
2009-02-24 18:20:00,123.18,123.415,123.105,123.38,2896600001.0
2009-02-24 18:25:00,123.38,123.515,123.355,123.455,2792699998.0
2009-02-24 18:30:00,123.46,123.475,123.225,123.3,2257400002.0
2009-02-24 18:35:00,123.305,123.31,123.175,123.2,2355200003.0
2009-02-24 18:40:00,123.2,123.345,123.2,123.345,2349600000.0
2009-02-24 18:45:00,123.345,123.345,123.02,123.03,2264800004.0
2009-02-24 18:50:00,123.025,123.275,123.02,123.23,2082200000.0
2009-02-24 18:55:00,123.235,123.31,123.06,123.08,1784200003.0
2009-02-24 19:00:00,123.08,123.225,123.025,123.215,1609700000.0
2009-02-24 19:05:00,123.215,123.245,123.105,123.22,1202200000.0
2009-02-24 19:10:00,123.225,123.235,123.155,123.18,752000000.0
2009-02-24 19:15:00,123.195,123.42,123.13,123.415,1360300000.0
2009-02-24 19:20:00,123.415,123.495,123.385,123.385,1334500000.0
2009-02-24 19:25:00,123.39,123.455,123.34,123.38,1139000000.0
2009-02-24 19:30:00,123.375,123.415,123.32,123.405,841000000.0
2009-02-24 19:35:00,123.4,123.625,123.4,123.565,1172160000.0
2009-02-24 19:40:00,123.57,123.67,123.545,123.61,2433300000.0
2009-02-24 19:45:00,123.625,123.67,123.585,123.625,1753000000.0
2009-02-24 19:50:00,123.625,123.67,123.57,123.61,1486300000.0
2009-02-24 19:55:00,123.61,123.61,123.43,123.45,1161200000.0
2009-02-24 20:00:00,123.45,123.525,123.36,123.525,1143000000.0
2009-02-24 20:05:00,123.525,123.63,123.525,123.61,1438800000.0
2009-02-24 20:10:00,123.61,123.615,123.52,123.56,1146500000.0
2009-02-24 20:15:00,123.56,123.635,123.55,123.59,730700000.0
2009-02-24 20:20:00,123.59,123.85,123.59,123.85,1451699998.0
2009-02-24 20:25:00,123.825,123.92,123.775,123.915,1990400000.0
2009-02-24 20:30:00,123.915,123.995,123.915,123.955,2515600000.0
2009-02-24 20:35:00,123.95,124.275,123.9,124.16,2448600001.0
2009-02-24 20:40:00,124.175,124.23,123.96,123.99,1794600000.0
2009-02-24 20:45:00,123.99,124.03,123.89,123.93,1554400000.0
2009-02-24 20:50:00,123.93,124.14,123.93,124.115,1660200001.0
2009-02-24 20:55:00,124.115,124.37,124.1,124.315,2213399999.0
2009-02-24 21:00:00,124.315,124.465,124.255,124.435,2397200000.0
2009-02-24 21:05:00,124.43,124.475,124.37,124.38,1908900000.0
2009-02-24 21:10:00,124.38,124.39,124.29,124.32,1836000000.0
2009-02-24 21:15:00,124.32,124.6,124.305,124.565,1795800001.0
2009-02-24 21:20:00,124.565,124.73,124.52,124.715,1668799999.0
2009-02-24 21:25:00,124.71,124.765,124.675,124.685,1774100000.0
2009-02-24 21:30:00,124.685,124.72,124.6,124.615,1726400000.0
2009-02-24 21:35:00,124.615,124.71,124.565,124.6,1259600000.0
2009-02-24 21:40:00,124.6,124.635,124.46,124.5,1408000000.0
2009-02-24 21:45:00,124.5,124.51,124.415,124.465,1062400000.0
2009-02-24 21:50:00,124.46,124.475,124.34,124.425,1362700000.0
2009-02-24 21:55:00,124.415,124.535,124.4,124.48,1103400000.0
2009-02-24 22:00:00,124.48,124.55,124.33,124.38,1427800000.0
2009-02-24 22:05:00,124.38,124.45,124.32,124.45,1683500000.0
2009-02-24 22:10:00,124.45,124.49,124.41,124.465,1160800000.0
2009-02-24 22:15:00,124.465,124.5,124.41,124.5,1135800000.0
2009-02-24 22:20:00,124.5,124.51,124.44,124.48,1082600000.0
2009-02-24 22:25:00,124.48,124.5,124.345,124.365,1456800000.0
2009-02-24 22:30:00,124.365,124.435,124.295,124.325,1303200000.0
2009-02-24 22:35:00,124.34,124.445,124.335,124.44,976900000.0
2009-02-24 22:40:00,124.44,124.495,124.41,124.44,971400000.0
2009-02-24 22:45:00,124.44,124.525,124.42,124.515,1177400000.0
2009-02-24 22:50:00,124.515,124.54,124.465,124.54,1003200000.0
2009-02-24 22:55:00,124.54,124.54,124.325,124.35,909300000.0
2009-02-24 23:00:00,124.345,124.4,124.34,124.38,725800000.0
2009-02-24 23:05:00,124.38,124.445,124.275,124.275,991000000.0
2009-02-24 23:10:00,124.28,124.325,124.255,124.28,640700000.0
2009-02-24 23:15:00,124.26,124.275,124.215,124.215,400200000.0
2009-02-24 23:20:00,124.215,124.235,124.2,124.215,456600000.0
2009-02-24 23:25:00,124.215,124.23,124.185,124.195,390000000.0
2009-02-24 23:30:00,124.2,124.205,124.19,124.195,343599998.0
2009-02-24 23:35:00,124.195,124.22,124.165,124.165,220400000.0
2009-02-24 23:40:00,124.165,124.175,124.085,124.13,529484900.0
2009-02-24 23:45:00,124.13,124.13,124.1,124.105,541600000.0
2009-02-24 23:50:00,124.105,124.135,124.1,124.12,526800000.0
2009-02-24 23:55:00,124.115,124.135,124.1,124.12,312400000.0
2009-02-25 00:00:00,124.12,124.13,124.085,124.1,205200000.0
2009-02-25 00:05:00,124.095,124.095,124.015,124.015,535399999.0
2009-02-25 00:10:00,124.015,124.125,123.925,124.1,411194900.0
2009-02-25 00:15:00,124.1,124.285,124.075,124.275,522400000.0
2009-02-25 00:20:00,124.26,124.305,124.25,124.3,350400000.0
2009-02-25 00:25:00,124.3,124.4,124.275,124.38,473600000.0
2009-02-25 00:30:00,124.38,124.545,124.38,124.405,707600000.0
2009-02-25 00:35:00,124.4,124.405,124.36,124.395,368600000.0
2009-02-25 00:40:00,124.395,124.475,124.395,124.46,124000000.0
2009-02-25 00:45:00,124.46,124.47,124.4,124.41,228800001.0
2009-02-25 00:50:00,124.41,124.475,124.405,124.475,268000000.0
2009-02-25 00:55:00,124.475,124.535,124.465,124.515,353000000.0
2009-02-25 01:00:00,124.52,124.565,124.465,124.48,281800000.0
2009-02-25 01:05:00,124.475,124.48,124.345,124.385,821700000.0
2009-02-25 01:10:00,124.385,124.415,124.35,124.4,539800000.0
2009-02-25 01:15:00,124.395,124.45,124.39,124.435,182400000.0
2009-02-25 01:20:00,124.435,124.475,124.41,124.475,343800000.0
2009-02-25 01:25:00,124.48,124.605,124.475,124.555,430800000.0
2009-02-25 01:30:00,124.555,124.595,124.51,124.59,641000000.0
2009-02-25 01:35:00,124.595,124.625,124.56,124.565,943800000.0
2009-02-25 01:40:00,124.565,124.565,124.375,124.38,918200000.0
2009-02-25 01:45:00,124.38,124.405,124.355,124.37,701000000.0
2009-02-25 01:50:00,124.385,124.41,124.335,124.34,725400000.0
2009-02-25 01:55:00,124.34,124.36,124.25,124.28,1098399999.0
2009-02-25 02:00:00,124.28,124.285,124.145,124.23,1588900000.0
2009-02-25 02:05:00,124.24,124.29,124.2,124.26,899599998.0
2009-02-25 02:10:00,124.27,124.32,124.2,124.275,1874800000.0
2009-02-25 02:15:00,124.28,124.28,124.21,124.225,935000000.0
2009-02-25 02:20:00,124.225,124.37,124.2,124.26,1355399997.0
2009-02-25 02:25:00,124.28,124.35,124.25,124.315,1383600000.0
2009-02-25 02:30:00,124.32,124.445,124.275,124.43,1182800000.0
2009-02-25 02:35:00,124.44,124.5,124.4,124.405,1462000000.0
2009-02-25 02:40:00,124.41,124.51,124.41,124.49,1343200000.0
2009-02-25 02:45:00,124.49,124.54,124.445,124.5,1118100000.0
2009-02-25 02:50:00,124.51,124.51,124.2,124.33,1800900000.0
2009-02-25 02:55:00,124.335,124.355,124.16,124.17,2166800000.0
2009-02-25 03:00:00,124.17,124.24,124.125,124.21,1516600000.0
2009-02-25 03:05:00,124.205,124.23,124.14,124.225,1348599992.0
2009-02-25 03:10:00,124.225,124.26,123.95,124.02,2027900002.0
2009-02-25 03:15:00,124.025,124.075,123.855,123.88,1647599998.0
2009-02-25 03:20:00,123.88,123.995,123.86,123.97,1529599999.0
2009-02-25 03:25:00,123.985,124.04,123.94,124.01,1314199997.0
2009-02-25 03:30:00,124.015,124.15,124.01,124.105,1241800001.0
2009-02-25 03:35:00,124.1,124.11,123.925,123.94,1608200000.0
2009-02-25 03:40:00,123.94,124.07,123.905,124.04,1360400000.0
2009-02-25 03:45:00,124.04,124.045,123.98,123.98,1116400000.0
2009-02-25 03:50:00,123.98,124.18,123.965,124.16,1239500000.0
2009-02-25 03:55:00,124.16,124.19,124.09,124.105,1282400000.0
2009-02-25 04:00:00,124.095,124.215,124.09,124.165,1342600000.0
2009-02-25 04:05:00,124.165,124.205,124.155,124.195,1546600000.0
2009-02-25 04:10:00,124.195,124.21,124.175,124.18,998000000.0
2009-02-25 04:15:00,124.18,124.2,124.155,124.16,547200000.0
2009-02-25 04:20:00,124.16,124.18,124.125,124.15,1604800000.0
2009-02-25 04:25:00,124.155,124.21,124.14,124.15,842799999.0
2009-02-25 04:30:00,124.15,124.16,124.135,124.14,543200000.0
2009-02-25 04:35:00,124.14,124.145,124.085,124.14,712699999.0
2009-02-25 04:40:00,124.135,124.445,124.13,124.38,1565000000.0
2009-02-25 04:45:00,124.39,124.51,124.37,124.435,1598800000.0
2009-02-25 04:50:00,124.445,124.895,124.42,124.745,2209599999.0
2009-02-25 04:55:00,124.74,125.01,124.725,124.89,2567000001.0
2009-02-25 05:00:00,124.885,124.905,124.78,124.78,2007600001.0
2009-02-25 05:05:00,124.78,124.785,124.71,124.715,1312199999.0
2009-02-25 05:10:00,124.715,124.775,124.565,124.565,1694499996.0
2009-02-25 05:15:00,124.565,124.595,124.345,124.59,2086400002.0
2009-02-25 05:20:00,124.6,124.64,124.4,124.44,1375800000.0
2009-02-25 05:25:00,124.44,124.58,124.425,124.56,1106600001.0
2009-02-25 05:30:00,124.56,124.67,124.5,124.66,1539600000.0
2009-02-25 05:35:00,124.675,124.675,124.59,124.61,1149400002.0
2009-02-25 05:40:00,124.615,124.615,124.5,124.5,1156800000.0
2009-02-25 05:45:00,124.5,124.5,124.355,124.365,1396100000.0
2009-02-25 05:50:00,124.38,124.45,124.325,124.43,1386800000.0
2009-02-25 05:55:00,124.43,124.465,124.18,124.2,1800500001.0
2009-02-25 06:00:00,124.215,124.255,124.155,124.22,1080200000.0
2009-02-25 06:05:00,124.22,124.26,124.18,124.215,1168000001.0
2009-02-25 06:10:00,124.215,124.26,124.185,124.2,1459800001.0
2009-02-25 06:15:00,124.2,124.235,124.145,124.205,960300000.0
2009-02-25 06:20:00,124.205,124.22,124.14,124.17,1371400004.0
2009-02-25 06:25:00,124.17,124.2,124.135,124.18,995400000.0
2009-02-25 06:30:00,124.18,124.245,124.175,124.23,1327200001.0
2009-02-25 06:35:00,124.235,124.42,124.215,124.42,1631400000.0
2009-02-25 06:40:00,124.435,124.57,124.41,124.56,1649500000.0
2009-02-25 06:45:00,124.55,124.675,124.47,124.675,1761799999.0
2009-02-25 06:50:00,124.675,124.86,124.625,124.83,1736399999.0
2009-02-25 06:55:00,124.83,124.83,124.67,124.675,1477600000.0
2009-02-25 07:00:00,124.68,124.71,124.39,124.42,1760200000.0
2009-02-25 07:05:00,124.42,124.605,124.41,124.58,1388800000.0
2009-02-25 07:10:00,124.58,124.685,124.57,124.6,1434800000.0
2009-02-25 07:15:00,124.595,124.61,124.55,124.55,943000000.0
2009-02-25 07:20:00,124.55,124.585,124.53,124.55,1423600000.0
2009-02-25 07:25:00,124.55,124.64,124.55,124.6,788199999.0
2009-02-25 07:30:00,124.61,124.64,124.56,124.62,633800000.0
2009-02-25 07:35:00,124.62,124.66,124.6,124.65,1265799999.0
2009-02-25 07:40:00,124.645,124.865,124.64,124.84,1644500004.0
2009-02-25 07:45:00,124.845,124.845,124.67,124.685,1988700001.0
2009-02-25 07:50:00,124.685,124.74,124.655,124.72,1691599999.0
2009-02-25 07:55:00,124.73,124.77,124.7,124.725,1487399998.0
2009-02-25 08:00:00,124.73,124.75,124.7,124.725,1346999999.0
2009-02-25 08:05:00,124.72,124.8,124.675,124.695,1476199999.0
2009-02-25 08:10:00,124.705,124.705,124.445,124.48,1986400000.0
2009-02-25 08:15:00,124.48,124.515,124.42,124.475,1212800000.0
2009-02-25 08:20:00,124.49,124.51,124.47,124.5,1220000003.0
2009-02-25 08:25:00,124.5,124.55,124.46,124.49,1893300001.0
2009-02-25 08:30:00,124.49,124.505,124.36,124.415,1883200001.0
2009-02-25 08:35:00,124.41,124.415,124.225,124.36,1837200001.0
2009-02-25 08:40:00,124.355,124.355,124.225,124.31,1647600000.0
2009-02-25 08:45:00,124.31,124.385,124.275,124.29,1750999998.0
2009-02-25 08:50:00,124.29,124.4,124.29,124.355,1555600001.0
2009-02-25 08:55:00,124.355,124.395,124.2,124.25,1262700000.0
2009-02-25 09:00:00,124.25,124.28,123.995,124.04,2478699999.0
2009-02-25 09:05:00,124.04,124.1,124.04,124.08,1639000001.0
2009-02-25 09:10:00,124.08,124.24,124.065,124.215,1437200002.0
2009-02-25 09:15:00,124.215,124.415,124.215,124.37,2466900000.0
2009-02-25 09:20:00,124.37,124.505,124.365,124.48,2326600001.0
2009-02-25 09:25:00,124.485,124.58,124.44,124.56,2856000004.0
2009-02-25 09:30:00,124.55,124.78,124.51,124.76,3648199995.0
2009-02-25 09:35:00,124.76,124.78,124.535,124.57,4715500005.0
2009-02-25 09:40:00,124.575,124.615,124.505,124.53,4022299982.0
2009-02-25 09:45:00,124.53,124.765,124.51,124.745,3031099996.0
2009-02-25 09:50:00,124.745,124.925,124.745,124.86,3433100000.0
2009-02-25 09:55:00,124.855,125.07,124.835,125.045,3069000001.0
2009-02-25 10:00:00,125.045,125.12,125.035,125.095,3445500000.0
2009-02-25 10:05:00,125.09,125.15,125.05,125.105,2774800004.0
2009-02-25 10:10:00,125.105,125.125,125.025,125.035,3446499991.0
2009-02-25 10:15:00,125.035,125.075,124.91,124.925,2674799999.0
2009-02-25 10:20:00,124.925,124.935,124.76,124.83,2606500006.0
2009-02-25 10:25:00,124.83,124.875,124.705,124.86,4006700004.0
2009-02-25 10:30:00,124.865,124.97,124.815,124.92,4607100000.0
2009-02-25 10:35:00,124.92,124.975,124.685,124.77,4214400008.0
2009-02-25 10:40:00,124.765,124.775,124.495,124.57,3818599994.0
2009-02-25 10:45:00,124.57,124.74,124.565,124.73,4283100006.0
2009-02-25 10:50:00,124.735,124.855,124.725,124.785,4211400011.0
2009-02-25 10:55:00,124.785,124.785,124.605,124.655,4487000004.0
2009-02-25 11:00:00,124.65,124.66,124.52,124.555,4851600023.0
2009-02-25 11:05:00,124.555,124.555,124.385,124.41,4157000012.0
2009-02-25 11:10:00,124.405,124.565,124.405,124.505,2420961795.0
2009-02-25 11:15:00,124.5,124.65,124.495,124.61,4038199989.0
2009-02-25 11:20:00,124.61,124.655,124.53,124.645,2612799995.0
2009-02-25 11:25:00,124.645,124.805,124.63,124.725,3409000001.0
2009-02-25 11:30:00,124.725,124.815,124.695,124.7,4081200010.0
2009-02-25 11:35:00,124.7,124.795,124.68,124.685,3155700007.0
2009-02-25 11:40:00,124.685,124.69,124.31,124.44,3443800009.0
2009-02-25 11:45:00,124.445,124.48,124.375,124.405,3619000019.0
2009-02-25 11:50:00,124.405,124.455,124.3,124.3,4104399993.0
2009-02-25 11:55:00,124.305,124.325,124.0,124.22,4210599990.0
2009-02-25 12:00:00,124.23,124.46,124.225,124.405,4026399998.0
2009-02-25 12:05:00,124.405,124.405,124.2,124.28,2900199990.0
2009-02-25 12:10:00,124.275,124.43,124.265,124.32,3093599998.0
2009-02-25 12:15:00,124.325,124.395,124.305,124.38,1833399995.0
2009-02-25 12:20:00,124.38,124.47,124.32,124.375,3217999999.0
2009-02-25 12:25:00,124.375,124.49,124.37,124.415,2830799994.0
2009-02-25 12:30:00,124.415,124.52,124.37,124.515,3609799999.0
2009-02-25 12:35:00,124.505,124.54,124.445,124.53,4007600015.0
2009-02-25 12:40:00,124.53,124.55,124.48,124.49,4223800008.0
2009-02-25 12:45:00,124.495,124.555,124.42,124.45,3362799993.0
2009-02-25 12:50:00,124.435,124.46,124.3,124.335,3272000013.0
2009-02-25 12:55:00,124.335,124.45,124.325,124.435,3404400003.0
2009-02-25 13:00:00,124.425,124.425,124.15,124.29,4333099989.0
2009-02-25 13:05:00,124.285,124.305,124.03,124.14,3609199990.0
2009-02-25 13:10:00,124.145,124.155,123.895,123.915,2023299996.0
2009-02-25 13:15:00,123.915,123.975,123.86,123.91,2722800001.0
2009-02-25 13:20:00,123.91,124.15,123.875,124.14,3160600005.0
2009-02-25 13:25:00,124.14,124.185,124.09,124.1,2555600007.0
2009-02-25 13:30:00,124.11,124.115,123.97,123.97,2857000003.0
2009-02-25 13:35:00,123.97,123.985,123.785,123.87,3765799996.0
2009-02-25 13:40:00,123.865,123.925,123.825,123.88,2249600000.0
2009-02-25 13:45:00,123.88,123.88,123.235,123.28,4241199992.0
2009-02-25 13:50:00,123.28,123.43,123.21,123.425,4139700000.0
2009-02-25 13:55:00,123.43,123.465,123.255,123.36,4324000000.0
2009-02-25 14:00:00,123.36,123.445,123.3,123.345,5417399993.0
2009-02-25 14:05:00,123.34,123.47,123.335,123.35,4864799992.0
2009-02-25 14:10:00,123.355,123.52,123.295,123.515,5125599986.0
2009-02-25 14:15:00,123.525,123.735,123.505,123.685,5198000010.0
2009-02-25 14:20:00,123.685,123.69,123.455,123.59,5247400004.0
2009-02-25 14:25:00,123.59,123.625,123.305,123.305,5248999994.0
2009-02-25 14:30:00,123.3,123.435,123.215,123.28,5281399997.0
2009-02-25 14:35:00,123.28,123.41,123.235,123.405,4783400003.0
2009-02-25 14:40:00,123.405,123.475,123.405,123.425,3537400001.0
2009-02-25 14:45:00,123.42,123.52,123.415,123.475,3540199998.0
2009-02-25 14:50:00,123.475,123.54,123.455,123.49,2699799997.0
2009-02-25 14:55:00,123.495,123.66,123.47,123.645,3199399992.0
2009-02-25 15:00:00,123.645,123.73,123.515,123.725,3323100007.0
2009-02-25 15:05:00,123.725,123.775,123.605,123.62,4322999999.0
2009-02-25 15:10:00,123.62,123.81,123.62,123.755,2344500000.0
2009-02-25 15:15:00,123.765,123.765,123.67,123.69,2683200000.0
2009-02-25 15:20:00,123.675,123.955,123.63,123.925,3594799996.0
2009-02-25 15:25:00,123.925,123.95,123.83,123.84,4353600004.0
2009-02-25 15:30:00,123.84,124.015,123.825,123.935,4202199999.0
2009-02-25 15:35:00,123.935,123.97,123.8,123.875,3785499999.0
2009-02-25 15:40:00,123.875,123.885,123.74,123.84,4211399995.0
2009-02-25 15:45:00,123.84,123.89,123.78,123.85,5254899965.0
2009-02-25 15:50:00,123.85,124.01,123.845,124.005,5838199986.0
2009-02-25 15:55:00,124.005,124.19,123.89,124.105,5883300003.0
2009-02-25 16:00:00,124.105,124.225,124.065,124.215,5407800004.0
2009-02-25 16:05:00,124.22,124.355,124.155,124.31,3264999999.0
2009-02-25 16:10:00,124.315,124.425,124.265,124.285,3157000003.0
2009-02-25 16:15:00,124.28,124.29,124.055,124.07,3813799995.0
2009-02-25 16:20:00,124.075,124.09,124.0,124.0,4672399997.0
2009-02-25 16:25:00,124.005,124.105,123.995,124.005,5326999993.0
2009-02-25 16:30:00,124.0,124.14,123.985,124.095,4592399991.0
2009-02-25 16:35:00,124.09,124.11,123.915,123.98,4222599999.0
2009-02-25 16:40:00,123.985,124.145,123.935,124.08,4815799996.0
2009-02-25 16:45:00,124.08,124.085,123.765,123.93,4923400009.0
2009-02-25 16:50:00,123.93,124.04,123.86,124.03,5771400023.0
2009-02-25 16:55:00,124.03,124.04,123.86,123.875,4735999997.0
2009-02-25 17:00:00,123.875,123.895,123.54,123.555,5251600006.0
2009-02-25 17:05:00,123.555,123.565,123.15,123.275,3906900001.0
2009-02-25 17:10:00,123.28,123.395,123.14,123.265,3584999998.0
2009-02-25 17:15:00,123.255,123.285,123.09,123.265,4668399995.0
2009-02-25 17:20:00,123.27,123.535,123.245,123.48,4851100007.0
2009-02-25 17:25:00,123.485,123.5,123.345,123.465,5257600011.0
2009-02-25 17:30:00,123.47,123.55,123.415,123.425,6897400008.0
2009-02-25 17:35:00,123.425,123.46,123.275,123.36,5418800006.0
2009-02-25 17:40:00,123.365,123.43,123.19,123.22,5026599996.0
2009-02-25 17:45:00,123.215,123.26,123.105,123.23,2337799998.0
2009-02-25 17:50:00,123.225,123.31,123.135,123.18,2684200007.0
2009-02-25 17:55:00,123.18,123.205,123.09,123.19,2067600002.0
2009-02-25 18:00:00,123.19,123.395,123.135,123.35,2964300000.0
2009-02-25 18:05:00,123.35,123.995,123.35,123.83,2996799999.0
2009-02-25 18:10:00,123.815,123.945,123.73,123.92,3443600001.0
2009-02-25 18:15:00,123.915,124.08,123.825,124.04,3446800000.0
2009-02-25 18:20:00,124.04,124.17,123.985,124.075,3454399998.0
2009-02-25 18:25:00,124.075,124.23,124.02,124.185,3112799998.0
2009-02-25 18:30:00,124.185,124.22,124.085,124.09,1821399997.0
2009-02-25 18:35:00,124.1,124.21,124.075,124.09,3120599999.0
2009-02-25 18:40:00,124.09,124.17,123.99,124.165,2931199999.0
2009-02-25 18:45:00,124.155,124.17,124.07,124.09,3446800003.0
2009-02-25 18:50:00,124.085,124.165,123.97,123.97,3812399992.0
2009-02-25 18:55:00,123.97,123.99,123.73,123.91,3709500011.0
2009-02-25 19:00:00,123.91,123.94,123.865,123.88,2003399998.0
2009-02-25 19:05:00,123.88,123.965,123.87,123.925,1727999999.0
2009-02-25 19:10:00,123.925,124.1,123.9,124.09,1960799999.0
2009-02-25 19:15:00,124.085,124.145,123.975,123.985,3029200003.0
2009-02-25 19:20:00,123.99,124.07,123.93,123.945,2065799999.0
2009-02-25 19:25:00,123.945,124.015,123.945,123.95,2656200001.0
2009-02-25 19:30:00,123.955,124.115,123.945,123.95,2425399999.0
2009-02-25 19:35:00,123.95,123.95,123.8,123.825,2814799998.0
2009-02-25 19:40:00,123.825,123.84,123.495,123.545,2808999998.0
2009-02-25 19:45:00,123.54,123.71,123.48,123.7,2485200010.0
2009-02-25 19:50:00,123.7,123.805,123.625,123.63,2416399998.0
2009-02-25 19:55:00,123.63,123.87,123.59,123.855,2737999999.0
2009-02-25 20:00:00,123.85,124.075,123.815,123.96,2561999999.0
2009-02-25 20:05:00,123.965,123.99,123.87,123.97,3439199999.0
2009-02-25 20:10:00,123.97,124.005,123.77,123.855,2007600000.0
2009-02-25 20:15:00,123.845,123.95,123.775,123.935,1581000001.0
2009-02-25 20:20:00,123.94,123.94,123.77,123.885,2150699999.0
2009-02-25 20:25:00,123.885,123.94,123.79,123.8,2052400000.0
2009-02-25 20:30:00,123.805,123.91,123.745,123.85,1797400000.0
2009-02-25 20:35:00,123.865,123.93,123.8,123.91,2287300001.0
2009-02-25 20:40:00,123.92,124.015,123.92,123.975,1741399999.0
2009-02-25 20:45:00,123.975,124.175,123.945,124.155,2710600004.0
2009-02-25 20:50:00,124.165,124.265,124.12,124.19,3687800006.0
2009-02-25 20:55:00,124.195,124.35,124.135,124.25,2982200005.0
2009-02-25 21:00:00,124.25,124.315,124.02,124.04,3998000000.0
2009-02-25 21:05:00,124.025,124.04,123.775,123.915,3054399994.0
2009-02-25 21:10:00,123.925,124.05,123.765,123.91,4022799981.0
2009-02-25 21:15:00,123.91,124.03,123.77,123.8,3429599997.0
2009-02-25 21:20:00,123.8,123.985,123.74,123.985,3321299999.0
2009-02-25 21:25:00,123.985,124.06,123.865,124.025,3420800000.0
2009-02-25 21:30:00,124.025,124.065,123.9,123.94,3883199994.0
2009-02-25 21:35:00,123.945,124.02,123.86,123.915,3625599997.0
2009-02-25 21:40:00,123.915,124.05,123.895,124.015,3821399999.0
2009-02-25 21:45:00,124.015,124.305,123.99,124.03,4163399988.0
2009-02-25 21:50:00,124.035,124.155,124.035,124.09,3590800000.0
2009-02-25 21:55:00,124.09,124.23,124.085,124.195,3158100002.0
2009-02-25 22:00:00,124.2,124.25,124.105,124.24,3481599999.0
2009-02-25 22:05:00,124.24,124.295,124.16,124.225,4232199987.0
2009-02-25 22:10:00,124.225,124.325,124.12,124.285,4377999997.0
2009-02-25 22:15:00,124.28,124.605,124.275,124.53,3696799986.0
2009-02-25 22:20:00,124.53,124.53,124.395,124.45,3919599977.0
2009-02-25 22:25:00,124.45,124.505,124.4,124.4,2973799981.0
2009-02-25 22:30:00,124.405,124.41,124.315,124.37,3614599974.0
2009-02-25 22:35:00,124.37,124.435,124.325,124.35,2855400002.0
2009-02-25 22:40:00,124.35,124.385,124.295,124.295,3518000004.0
2009-02-25 22:45:00,124.3,124.37,124.145,124.155,3219600001.0
2009-02-25 22:50:00,124.155,124.24,124.115,124.115,2261399999.0
2009-02-25 22:55:00,124.115,124.125,123.905,124.005,2516800000.0
2009-02-25 23:00:00,124.0,124.11,123.98,124.1,1521100001.0
2009-02-25 23:05:00,124.1,124.16,124.015,124.15,1997800000.0
2009-02-25 23:10:00,124.155,124.155,124.03,124.05,2617600000.0
2009-02-25 23:15:00,124.055,124.115,124.035,124.11,1555600000.0
2009-02-25 23:20:00,124.11,124.125,123.845,123.9,1539200001.0
2009-02-25 23:25:00,123.895,123.975,123.865,123.95,1306000000.0
2009-02-25 23:30:00,123.955,123.975,123.875,123.945,1396400000.0
2009-02-25 23:35:00,123.945,123.945,123.845,123.9,1489800000.0
2009-02-25 23:40:00,123.905,123.905,123.81,123.825,1151200000.0
2009-02-25 23:45:00,123.825,123.9,123.82,123.875,1318600000.0
2009-02-25 23:50:00,123.875,123.9,123.86,123.87,1201600001.0
2009-02-25 23:55:00,123.865,123.92,123.85,123.92,1214100001.0
2009-02-26 00:00:00,123.895,123.91,123.845,123.865,436800000.0
2009-02-26 00:05:00,123.87,123.96,123.835,123.955,1040400000.0
2009-02-26 00:10:00,123.955,124.025,123.955,123.995,660000000.0
2009-02-26 00:15:00,124.0,124.035,123.985,124.025,244800000.0
2009-02-26 00:20:00,124.025,124.025,123.945,123.96,944400000.0
2009-02-26 00:25:00,123.965,123.98,123.925,123.925,622400000.0
2009-02-26 00:30:00,123.935,123.955,123.925,123.93,476400000.0
2009-02-26 00:35:00,123.92,123.93,123.87,123.91,275200000.0
2009-02-26 00:40:00,123.91,124.062,123.895,124.06,289600000.0
2009-02-26 00:45:00,123.905,123.905,123.86,123.885,337800000.0
2009-02-26 00:50:00,123.895,123.92,123.875,123.88,202800000.0
2009-02-26 00:55:00,123.89,123.935,123.89,123.915,784000000.0
2009-02-26 01:00:00,123.92,124.015,123.905,124.01,905000000.0
2009-02-26 01:05:00,124.01,124.07,123.98,124.05,645600000.0
2009-02-26 01:10:00,124.05,124.055,123.96,123.99,740400000.0
2009-02-26 01:15:00,123.99,123.99,123.92,123.95,1040000000.0
2009-02-26 01:20:00,123.925,124.07,123.925,124.02,554800000.0
2009-02-26 01:25:00,124.025,124.095,124.02,124.09,752000000.0
2009-02-26 01:30:00,124.085,124.135,124.085,124.11,1245400001.0
2009-02-26 01:35:00,124.11,124.15,124.055,124.08,1143399992.0
2009-02-26 01:40:00,124.065,124.1,124.06,124.06,631999990.0
2009-02-26 01:45:00,124.06,124.07,123.92,124.0,1290199992.0
2009-02-26 01:50:00,124.0,124.05,123.98,124.045,1384399999.0
2009-02-26 01:55:00,124.045,124.05,123.83,123.84,841899999.0
2009-02-26 02:00:00,123.81,123.87,123.805,123.815,839299999.0
2009-02-26 02:05:00,123.815,124.0,123.81,123.995,1345600000.0
2009-02-26 02:10:00,123.995,124.17,123.945,124.17,1687199999.0
2009-02-26 02:15:00,124.16,124.215,124.105,124.195,1647400000.0
2009-02-26 02:20:00,124.195,124.2,124.06,124.12,1234800000.0
2009-02-26 02:25:00,124.12,124.165,124.095,124.155,906000000.0
2009-02-26 02:30:00,124.15,124.335,124.15,124.295,1402800001.0
2009-02-26 02:35:00,124.3,124.37,124.29,124.335,1370400000.0
2009-02-26 02:40:00,124.34,124.435,124.325,124.4,1886799998.0
2009-02-26 02:45:00,124.405,124.52,124.37,124.4,2494399999.0
2009-02-26 02:50:00,124.395,124.44,124.21,124.22,1739999998.0
2009-02-26 02:55:00,124.225,124.345,124.2,124.305,1689599999.0
2009-02-26 03:00:00,124.305,124.4,124.305,124.36,1139600000.0
2009-02-26 03:05:00,124.35,124.525,124.32,124.51,1299000000.0
2009-02-26 03:10:00,124.505,124.645,124.465,124.62,2084199999.0
2009-02-26 03:15:00,124.62,124.875,124.62,124.74,2532199999.0
2009-02-26 03:20:00,124.74,124.775,124.695,124.71,1430399998.0
2009-02-26 03:25:00,124.71,124.76,124.625,124.68,1199800000.0
2009-02-26 03:30:00,124.68,124.68,124.58,124.59,1272400004.0
2009-02-26 03:35:00,124.595,124.595,124.46,124.475,1341000000.0
2009-02-26 03:40:00,124.47,124.565,124.47,124.565,807200000.0
2009-02-26 03:45:00,124.57,124.655,124.54,124.645,899000000.0
2009-02-26 03:50:00,124.65,124.73,124.575,124.58,876999997.0
2009-02-26 03:55:00,124.58,124.615,124.51,124.605,676400000.0
2009-02-26 04:00:00,124.61,124.63,124.555,124.575,745800000.0
2009-02-26 04:05:00,124.57,124.59,124.405,124.45,661200000.0
2009-02-26 04:10:00,124.44,124.47,124.36,124.4,1137400000.0
2009-02-26 04:15:00,124.41,124.48,124.405,124.405,703000000.0
2009-02-26 04:20:00,124.41,124.45,124.37,124.435,1101199998.0
2009-02-26 04:25:00,124.44,124.605,124.435,124.565,883200000.0
2009-02-26 04:30:00,124.565,124.57,124.475,124.48,572199997.0
2009-02-26 04:35:00,124.485,124.575,124.465,124.575,785000000.0
2009-02-26 04:40:00,124.565,124.575,124.515,124.565,347200000.0
2009-02-26 04:45:00,124.575,124.63,124.565,124.62,574400000.0
2009-02-26 04:50:00,124.615,124.62,124.555,124.575,424000000.0
2009-02-26 04:55:00,124.57,124.6,124.505,124.515,517400000.0
2009-02-26 05:00:00,124.515,124.56,124.5,124.51,453200000.0
2009-02-26 05:05:00,124.5,124.53,124.425,124.425,832000000.0
2009-02-26 05:10:00,124.44,124.52,124.425,124.505,236600000.0
2009-02-26 05:15:00,124.505,124.535,124.425,124.475,919200000.0
2009-02-26 05:20:00,124.475,124.55,124.435,124.45,631999996.0
2009-02-26 05:25:00,124.45,124.485,124.42,124.485,813000001.0
2009-02-26 05:30:00,124.49,124.5,124.44,124.485,598799999.0
2009-02-26 05:35:00,124.49,124.545,124.465,124.545,278600000.0
2009-02-26 05:40:00,124.545,124.615,124.505,124.605,887400000.0
2009-02-26 05:45:00,124.605,124.685,124.59,124.655,1271600000.0
2009-02-26 05:50:00,124.655,124.79,124.635,124.79,839400001.0
2009-02-26 05:55:00,124.795,124.815,124.71,124.77,880399999.0
2009-02-26 06:00:00,124.77,124.785,124.705,124.75,329400000.0
2009-02-26 06:05:00,124.75,124.75,124.705,124.735,259200000.0
2009-02-26 06:10:00,124.73,124.765,124.715,124.73,486000000.0
2009-02-26 06:15:00,124.735,124.775,124.72,124.755,567800001.0
2009-02-26 06:20:00,124.77,124.79,124.625,124.675,587400000.0
2009-02-26 06:25:00,124.675,124.725,124.665,124.72,275200000.0
2009-02-26 06:30:00,124.725,124.755,124.655,124.735,464200000.0
2009-02-26 06:35:00,124.735,124.78,124.665,124.68,443800000.0
2009-02-26 06:40:00,124.675,124.695,124.585,124.61,508200000.0
2009-02-26 06:45:00,124.615,124.71,124.615,124.69,284800000.0
2009-02-26 06:50:00,124.685,124.765,124.68,124.765,276200000.0
2009-02-26 06:55:00,124.76,124.765,124.595,124.605,658800000.0
2009-02-26 07:00:00,124.605,124.61,124.555,124.575,482200000.0
2009-02-26 07:05:00,124.575,124.585,124.535,124.575,476700000.0
2009-02-26 07:10:00,124.575,124.61,124.53,124.535,277800000.0
2009-02-26 07:15:00,124.535,124.56,124.48,124.485,280800000.0
2009-02-26 07:20:00,124.485,124.51,124.22,124.255,983400000.0
2009-02-26 07:25:00,124.23,124.38,124.205,124.38,1068200000.0
2009-02-26 07:30:00,124.385,124.385,124.26,124.31,1422000003.0
2009-02-26 07:35:00,124.315,124.345,124.265,124.325,945000000.0
2009-02-26 07:40:00,124.33,124.405,124.33,124.4,901600000.0
2009-02-26 07:45:00,124.4,124.415,124.295,124.305,1019099999.0
2009-02-26 07:50:00,124.305,124.35,124.29,124.345,597200000.0
2009-02-26 07:55:00,124.345,124.375,124.335,124.35,813400000.0
2009-02-26 08:00:00,124.345,124.37,124.235,124.32,1389399999.0
2009-02-26 08:05:00,124.32,124.325,124.085,124.085,1204400000.0
2009-02-26 08:10:00,124.085,124.235,124.08,124.145,1279200001.0
2009-02-26 08:15:00,124.145,124.205,124.135,124.185,1782199999.0
2009-02-26 08:20:00,124.185,124.375,124.185,124.325,1811400000.0
2009-02-26 08:25:00,124.32,124.32,124.195,124.205,1378000000.0
2009-02-26 08:30:00,124.2,124.305,124.185,124.21,1188800002.0
2009-02-26 08:35:00,124.205,124.22,124.105,124.165,1711999998.0
2009-02-26 08:40:00,124.17,124.39,124.17,124.345,1875100005.0
2009-02-26 08:45:00,124.345,124.485,124.325,124.39,1710599999.0
2009-02-26 08:50:00,124.39,124.42,124.31,124.325,980000000.0
2009-02-26 08:55:00,124.33,124.525,124.285,124.52,1030800003.0
2009-02-26 09:00:00,124.515,124.535,124.41,124.47,1567299999.0
2009-02-26 09:05:00,124.47,124.58,124.445,124.48,1459500000.0
2009-02-26 09:10:00,124.48,124.48,124.385,124.41,1365200002.0
2009-02-26 09:15:00,124.415,124.49,124.38,124.4,1161599999.0
2009-02-26 09:20:00,124.405,124.465,124.385,124.45,907900000.0
2009-02-26 09:25:00,124.45,124.53,124.435,124.475,878400000.0
2009-02-26 09:30:00,124.465,124.49,124.37,124.38,911300001.0
2009-02-26 09:35:00,124.37,124.395,124.295,124.355,1852000000.0
2009-02-26 09:40:00,124.35,124.43,124.22,124.43,2250000001.0
2009-02-26 09:45:00,124.425,124.52,124.39,124.46,2692400004.0
2009-02-26 09:50:00,124.45,124.615,124.445,124.615,1436599999.0
2009-02-26 09:55:00,124.615,124.62,124.44,124.455,2422700001.0
2009-02-26 10:00:00,124.455,124.565,124.45,124.525,1809600003.0
2009-02-26 10:05:00,124.52,124.585,124.49,124.54,3244200013.0
2009-02-26 10:10:00,124.54,124.575,124.455,124.475,2827400006.0
2009-02-26 10:15:00,124.48,124.57,124.365,124.53,3173600003.0
2009-02-26 10:20:00,124.53,124.65,124.505,124.625,2630399996.0
2009-02-26 10:25:00,124.625,124.68,124.61,124.655,2188899989.0
2009-02-26 10:30:00,124.655,124.665,124.46,124.465,2100400000.0
2009-02-26 10:35:00,124.465,124.53,124.375,124.375,2260199995.0
2009-02-26 10:40:00,124.375,124.545,124.345,124.48,2113999999.0
2009-02-26 10:45:00,124.485,124.61,124.455,124.545,2532100002.0
2009-02-26 10:50:00,124.55,124.605,124.445,124.57,2639599998.0
2009-02-26 10:55:00,124.57,124.575,124.43,124.5,2981800006.0
2009-02-26 11:00:00,124.5,124.64,124.48,124.625,2248000002.0
2009-02-26 11:05:00,124.625,124.635,124.53,124.59,2829999998.0
2009-02-26 11:10:00,124.605,124.625,124.53,124.585,1888999994.0
2009-02-26 11:15:00,124.575,124.765,124.53,124.76,2096199996.0
2009-02-26 11:20:00,124.76,124.77,124.65,124.74,3360399998.0
2009-02-26 11:25:00,124.74,124.88,124.715,124.87,2093400003.0
2009-02-26 11:30:00,124.87,124.905,124.76,124.885,2328700003.0
2009-02-26 11:35:00,124.885,125.065,124.86,125.015,2785800008.0
2009-02-26 11:40:00,125.01,125.04,124.975,125.0,2162000007.0
2009-02-26 11:45:00,125.0,125.0,124.865,124.885,3665600008.0
2009-02-26 11:50:00,124.875,124.94,124.865,124.92,3546000011.0
2009-02-26 11:55:00,124.92,125.035,124.92,125.0,3606100000.0
2009-02-26 12:00:00,124.99,125.12,124.955,125.1,2911600005.0
2009-02-26 12:05:00,125.105,125.12,125.04,125.055,2504599994.0
2009-02-26 12:10:00,125.055,125.17,125.055,125.14,2574200006.0
2009-02-26 12:15:00,125.14,125.185,125.075,125.15,2688800001.0
2009-02-26 12:20:00,125.15,125.18,125.03,125.03,3942399997.0
2009-02-26 12:25:00,125.03,125.08,125.0,125.035,1704100000.0
2009-02-26 12:30:00,125.035,125.065,124.96,125.0,2903299998.0
2009-02-26 12:35:00,125.01,125.01,124.9,124.9,2152199996.0
2009-02-26 12:40:00,124.9,125.0,124.89,124.955,2048800002.0
2009-02-26 12:45:00,124.955,125.08,124.91,125.055,3182799993.0
2009-02-26 12:50:00,125.06,125.06,124.96,124.965,2454600003.0
2009-02-26 12:55:00,124.965,124.975,124.765,124.83,4104399983.0
2009-02-26 13:00:00,124.83,124.935,124.81,124.935,3198199999.0
2009-02-26 13:05:00,124.935,125.025,124.93,125.01,1861599998.0
2009-02-26 13:10:00,125.015,125.17,124.865,124.88,2741200006.0
2009-02-26 13:15:00,124.89,124.99,124.87,124.98,2992399997.0
2009-02-26 13:20:00,124.98,125.09,124.945,125.07,2485000003.0
2009-02-26 13:25:00,125.065,125.075,124.95,124.96,1230199997.0
2009-02-26 13:30:00,124.96,125.095,124.955,125.08,1868600000.0
2009-02-26 13:35:00,125.08,125.085,124.975,124.98,2839599984.0
2009-02-26 13:40:00,124.985,125.09,124.97,125.035,2610599994.0
2009-02-26 13:45:00,125.035,125.085,124.99,124.995,2687999995.0
2009-02-26 13:50:00,125.0,125.055,124.955,124.96,1813600002.0
2009-02-26 13:55:00,124.96,125.065,124.91,125.035,2986599997.0
2009-02-26 14:00:00,125.04,125.08,124.995,125.04,2045400004.0
2009-02-26 14:05:00,125.04,125.085,124.965,124.985,2362199988.0
2009-02-26 14:10:00,124.985,125.08,124.985,125.065,1788000001.0
2009-02-26 14:15:00,125.06,125.08,124.98,125.01,2001200003.0
2009-02-26 14:20:00,125.01,125.075,124.97,124.99,2355399998.0
2009-02-26 14:25:00,124.99,125.045,124.94,124.95,1645800001.0
2009-02-26 14:30:00,124.95,125.105,124.95,125.07,1361400002.0
2009-02-26 14:35:00,125.075,125.16,125.03,125.135,3226200011.0
2009-02-26 14:40:00,125.15,125.385,125.115,125.38,3397600004.0
2009-02-26 14:45:00,125.375,125.48,125.345,125.475,4219100003.0
2009-02-26 14:50:00,125.475,125.575,125.46,125.495,2151600001.0
2009-02-26 14:55:00,125.5,125.58,125.475,125.575,4200999995.0
2009-02-26 15:00:00,125.58,125.72,125.465,125.515,3646899996.0
2009-02-26 15:05:00,125.515,125.625,125.46,125.465,3601799999.0
2009-02-26 15:10:00,125.455,125.48,125.27,125.29,5014700012.0
2009-02-26 15:15:00,125.29,125.425,125.28,125.415,4555399993.0
2009-02-26 15:20:00,125.415,125.45,125.29,125.305,3575400003.0
2009-02-26 15:25:00,125.31,125.315,125.02,125.115,3896600001.0
2009-02-26 15:30:00,125.115,125.12,124.8,124.98,3704999997.0
2009-02-26 15:35:00,124.98,125.16,124.87,125.125,4277399999.0
2009-02-26 15:40:00,125.12,125.18,125.025,125.125,3650199990.0
2009-02-26 15:45:00,125.125,125.18,125.01,125.015,3172400008.0
2009-02-26 15:50:00,125.02,125.155,125.0,125.15,3561099999.0
2009-02-26 15:55:00,125.15,125.16,125.045,125.15,2457800002.0
2009-02-26 16:00:00,125.145,125.16,124.965,125.0,3066900002.0
2009-02-26 16:05:00,125.0,125.1,124.945,125.08,3606499983.0
2009-02-26 16:10:00,125.08,125.165,125.045,125.135,4157499992.0
2009-02-26 16:15:00,125.13,125.18,125.07,125.15,3733500001.0
2009-02-26 16:20:00,125.15,125.15,124.945,124.955,2830200003.0
2009-02-26 16:25:00,124.955,125.0,124.95,124.955,3710599995.0
2009-02-26 16:30:00,124.95,125.08,124.91,125.04,4864399976.0
2009-02-26 16:35:00,125.045,125.05,124.905,124.95,5102399987.0
2009-02-26 16:40:00,124.95,125.01,124.835,124.97,4377699998.0
2009-02-26 16:45:00,124.97,124.975,124.71,124.765,4067399997.0
2009-02-26 16:50:00,124.765,124.98,124.765,124.945,4678000011.0
2009-02-26 16:55:00,124.945,125.0,124.875,124.905,4326000011.0
2009-02-26 17:00:00,124.905,125.12,124.86,125.0,4169200003.0
2009-02-26 17:05:00,124.995,125.135,124.865,124.93,3961800018.0
2009-02-26 17:10:00,124.925,124.95,124.825,124.91,4190500008.0
2009-02-26 17:15:00,124.915,125.02,124.86,124.975,3703500006.0
2009-02-26 17:20:00,124.975,125.125,124.965,125.12,4304999998.0
2009-02-26 17:25:00,125.12,125.14,125.0,125.045,4979200025.0
2009-02-26 17:30:00,125.05,125.145,124.94,125.12,3771200004.0
2009-02-26 17:35:00,125.12,125.385,125.09,125.33,2750999996.0
2009-02-26 17:40:00,125.33,125.545,125.325,125.365,2680500002.0
2009-02-26 17:45:00,125.355,125.425,125.28,125.35,3565800002.0
2009-02-26 17:50:00,125.355,125.51,125.315,125.46,2871400001.0
2009-02-26 17:55:00,125.46,125.58,125.415,125.525,2985200000.0
2009-02-26 18:00:00,125.52,125.615,125.425,125.46,3254899991.0
2009-02-26 18:05:00,125.46,125.57,125.42,125.545,3862399993.0
2009-02-26 18:10:00,125.545,125.7,125.475,125.615,3374899991.0
2009-02-26 18:15:00,125.615,125.73,125.525,125.72,2904599995.0
2009-02-26 18:20:00,125.715,125.835,125.605,125.79,3591800000.0
2009-02-26 18:25:00,125.8,126.06,125.8,125.92,3481400003.0
2009-02-26 18:30:00,125.92,125.965,125.82,125.85,3527399998.0
2009-02-26 18:35:00,125.85,125.94,125.825,125.865,2395599998.0
2009-02-26 18:40:00,125.865,125.97,125.825,125.83,3535099996.0
2009-02-26 18:45:00,125.83,125.84,125.765,125.785,3097200006.0
2009-02-26 18:50:00,125.785,125.88,125.785,125.81,2148199999.0
2009-02-26 18:55:00,125.81,125.905,125.76,125.775,2140999999.0
2009-02-26 19:00:00,125.775,125.945,125.765,125.92,2493699999.0
2009-02-26 19:05:00,125.92,126.08,125.915,126.05,2231400000.0
2009-02-26 19:10:00,126.05,126.075,125.85,125.885,1914800001.0
2009-02-26 19:15:00,125.89,125.96,125.79,125.83,1824200001.0
2009-02-26 19:20:00,125.83,125.85,125.675,125.675,1923099997.0
2009-02-26 19:25:00,125.68,125.775,125.615,125.755,1443050000.0
2009-02-26 19:30:00,125.75,125.78,125.685,125.755,1095900000.0
2009-02-26 19:35:00,125.765,125.86,125.735,125.745,844000000.0
2009-02-26 19:40:00,125.745,125.815,125.67,125.7,1142899999.0
2009-02-26 19:45:00,125.69,125.785,125.67,125.77,1486499995.0
2009-02-26 19:50:00,125.77,125.8,125.725,125.76,816400000.0
2009-02-26 19:55:00,125.76,125.78,125.705,125.71,1345100001.0
2009-02-26 20:00:00,125.71,125.75,125.685,125.7,937600000.0
2009-02-26 20:05:00,125.7,125.705,125.57,125.59,997499999.0
2009-02-26 20:10:00,125.58,125.595,125.5,125.55,1452500002.0
2009-02-26 20:15:00,125.545,125.57,125.48,125.5,1659399999.0
2009-02-26 20:20:00,125.5,125.59,125.44,125.455,1486600000.0
2009-02-26 20:25:00,125.45,125.605,125.425,125.55,2127199999.0
2009-02-26 20:30:00,125.55,125.57,125.445,125.57,1994200003.0
2009-02-26 20:35:00,125.57,125.59,125.5,125.54,1001200001.0
2009-02-26 20:40:00,125.54,125.785,125.535,125.725,1514399999.0
2009-02-26 20:45:00,125.735,125.8,125.68,125.705,1389300000.0
2009-02-26 20:50:00,125.705,125.745,125.655,125.655,1070000000.0
2009-02-26 20:55:00,125.66,125.73,125.6,125.69,1067000000.0
2009-02-26 21:00:00,125.685,125.705,125.565,125.565,1294400000.0
2009-02-26 21:05:00,125.565,125.62,125.45,125.555,1048300000.0
2009-02-26 21:10:00,125.56,125.66,125.56,125.58,1078800000.0
2009-02-26 21:15:00,125.58,125.625,125.56,125.615,1026000000.0
2009-02-26 21:20:00,125.615,125.71,125.53,125.535,1121800003.0
2009-02-26 21:25:00,125.54,125.595,125.505,125.535,812700000.0
2009-02-26 21:30:00,125.53,125.54,125.4,125.45,1214200000.0
2009-02-26 21:35:00,125.46,125.58,125.45,125.465,1116200001.0
2009-02-26 21:40:00,125.46,125.495,125.4,125.41,888999999.0
2009-02-26 21:45:00,125.41,125.505,125.4,125.45,994999999.0
2009-02-26 21:50:00,125.455,125.51,125.375,125.395,1061200001.0
2009-02-26 21:55:00,125.385,125.48,125.3,125.465,1246300002.0
2009-02-26 22:00:00,125.465,125.485,125.38,125.45,772000001.0
2009-02-26 22:05:00,125.45,125.46,125.4,125.415,758600000.0
2009-02-26 22:10:00,125.405,125.44,125.29,125.3,1298400000.0
2009-02-26 22:15:00,125.3,125.385,125.23,125.23,995800002.0
2009-02-26 22:20:00,125.23,125.32,125.165,125.32,1046500000.0
2009-02-26 22:25:00,125.315,125.33,125.245,125.3,1314200001.0
2009-02-26 22:30:00,125.3,125.34,125.25,125.31,1274000005.0
2009-02-26 22:35:00,125.3,125.335,125.265,125.305,1179500000.0
2009-02-26 22:40:00,125.27,125.375,125.255,125.29,1231800000.0
2009-02-26 22:45:00,125.295,125.405,125.29,125.375,1376000000.0
2009-02-26 22:50:00,125.37,125.38,125.32,125.36,723600000.0
2009-02-26 22:55:00,125.36,125.36,125.265,125.265,827400000.0
2009-02-26 23:00:00,125.27,125.33,125.25,125.315,372200000.0
2009-02-26 23:05:00,125.315,125.33,125.29,125.295,431700000.0
2009-02-26 23:10:00,125.295,125.295,125.22,125.245,390800000.0
2009-02-26 23:15:00,125.215,125.315,125.215,125.245,271800000.0
2009-02-26 23:20:00,125.25,125.27,125.23,125.25,335700000.0
2009-02-26 23:25:00,125.245,125.28,125.225,125.245,328000000.0
2009-02-26 23:30:00,125.245,125.335,125.24,125.325,247000000.0
2009-02-26 23:35:00,125.34,125.355,125.29,125.305,285800000.0
2009-02-26 23:40:00,125.305,125.425,125.305,125.425,260400000.0
2009-02-26 23:45:00,125.415,125.45,125.395,125.45,152800000.0
2009-02-26 23:50:00,125.45,125.605,125.45,125.515,598000000.0
2009-02-26 23:55:00,125.515,125.535,125.44,125.525,541400000.0
2009-02-27 00:00:00,125.525,125.555,125.37,125.385,797000000.0
2009-02-27 00:05:00,125.385,125.43,125.36,125.36,210800000.0
2009-02-27 00:10:00,125.37,125.38,125.315,125.365,254000000.0
2009-02-27 00:15:00,125.38,125.49,125.38,125.48,265200000.0
2009-02-27 00:20:00,125.48,125.515,125.465,125.49,73400000.0
2009-02-27 00:25:00,125.47,125.49,125.42,125.47,145000000.0
2009-02-27 00:30:00,125.465,125.525,125.455,125.51,149200000.0
2009-02-27 00:35:00,125.515,125.53,125.495,125.53,94600000.0
2009-02-27 00:40:00,125.525,125.535,125.51,125.52,59800000.0
2009-02-27 00:45:00,125.495,125.505,125.47,125.49,82600000.0
2009-02-27 00:50:00,125.495,125.5,125.425,125.425,136400000.0
2009-02-27 00:55:00,125.42,125.5,125.42,125.445,189200000.0
2009-02-27 01:00:00,125.445,125.465,125.41,125.42,50000000.0
2009-02-27 01:05:00,125.415,125.415,125.22,125.23,519200000.0
2009-02-27 01:10:00,125.255,125.265,125.165,125.195,982600000.0
2009-02-27 01:15:00,125.19,125.23,125.175,125.195,594000000.0
2009-02-27 01:20:00,125.19,125.245,125.165,125.165,569800000.0
2009-02-27 01:25:00,125.165,125.175,125.115,125.14,628200000.0
2009-02-27 01:30:00,125.15,125.195,125.105,125.14,1000199998.0
2009-02-27 01:35:00,125.14,125.14,124.96,125.0,1448399998.0
2009-02-27 01:40:00,125.0,125.07,124.945,124.945,1274400000.0
2009-02-27 01:45:00,124.945,124.99,124.9,124.935,1416200001.0
2009-02-27 01:50:00,124.935,125.105,124.905,125.09,1616000000.0
2009-02-27 01:55:00,125.09,125.11,125.025,125.055,380400000.0
2009-02-27 02:00:00,125.055,125.085,125.0,125.01,997400002.0
2009-02-27 02:05:00,125.01,125.075,125.01,125.05,608999999.0
2009-02-27 02:10:00,125.05,125.05,124.84,124.87,1580800001.0
2009-02-27 02:15:00,124.87,124.89,124.615,124.615,2097100005.0
2009-02-27 02:20:00,124.615,124.63,124.435,124.57,2495199995.0
2009-02-27 02:25:00,124.57,124.575,124.21,124.245,1696000001.0
2009-02-27 02:30:00,124.245,124.475,124.245,124.435,1745799999.0
2009-02-27 02:35:00,124.445,124.51,124.36,124.465,1508399999.0
2009-02-27 02:40:00,124.465,124.48,124.41,124.43,815900000.0
2009-02-27 02:45:00,124.43,124.495,124.28,124.315,2468299996.0
2009-02-27 02:50:00,124.315,124.345,124.12,124.2,2862100003.0
2009-02-27 02:55:00,124.19,124.26,124.055,124.105,2218200000.0
2009-02-27 03:00:00,124.105,124.385,124.105,124.29,2117499996.0
2009-02-27 03:05:00,124.3,124.405,124.29,124.37,1861600002.0
2009-02-27 03:10:00,124.37,124.425,124.36,124.375,1308400000.0
2009-02-27 03:15:00,124.375,124.39,124.18,124.24,2064400004.0
2009-02-27 03:20:00,124.24,124.265,124.005,124.015,2097400000.0
2009-02-27 03:25:00,124.015,124.04,123.84,124.025,3839700004.0
2009-02-27 03:30:00,124.025,124.125,123.995,124.09,2624599982.0
2009-02-27 03:35:00,124.09,124.105,123.95,124.065,2360599989.0
2009-02-27 03:40:00,124.075,124.35,124.075,124.315,2518200002.0
2009-02-27 03:45:00,124.315,124.4,124.25,124.365,2120399998.0
2009-02-27 03:50:00,124.365,124.365,124.26,124.27,1523999994.0
2009-02-27 03:55:00,124.27,124.335,124.26,124.32,1688200003.0
2009-02-27 04:00:00,124.32,124.34,124.19,124.2,1845799998.0
2009-02-27 04:05:00,124.2,124.21,124.12,124.18,1503200000.0
2009-02-27 04:10:00,124.18,124.22,124.155,124.17,1970400000.0
2009-02-27 04:15:00,124.175,124.31,124.17,124.29,1576400000.0
2009-02-27 04:20:00,124.29,124.31,124.195,124.22,1211599997.0
2009-02-27 04:25:00,124.23,124.255,124.18,124.19,1527599999.0
2009-02-27 04:30:00,124.19,124.27,124.18,124.25,1312199997.0
2009-02-27 04:35:00,124.25,124.25,124.175,124.195,1024000000.0
2009-02-27 04:40:00,124.19,124.23,124.19,124.21,1401799998.0
2009-02-27 04:45:00,124.21,124.245,124.17,124.175,1194599998.0
2009-02-27 04:50:00,124.17,124.18,124.095,124.155,1457800005.0
2009-02-27 04:55:00,124.155,124.165,124.09,124.135,1715600000.0
2009-02-27 05:00:00,124.135,124.145,124.0,124.04,1663599999.0
2009-02-27 05:05:00,124.04,124.055,123.92,124.015,2451800010.0
2009-02-27 05:10:00,124.01,124.04,123.945,123.95,1083199998.0
2009-02-27 05:15:00,123.95,123.99,123.715,123.815,2862199997.0
2009-02-27 05:20:00,123.81,123.885,123.79,123.805,2396399993.0
2009-02-27 05:25:00,123.82,123.845,123.75,123.81,1533399997.0
2009-02-27 05:30:00,123.81,123.865,123.73,123.77,3368199990.0
2009-02-27 05:35:00,123.775,123.91,123.765,123.89,2993599986.0
2009-02-27 05:40:00,123.9,123.98,123.855,123.86,2990999993.0
2009-02-27 05:45:00,123.87,124.105,123.855,124.05,3313199984.0
2009-02-27 05:50:00,124.045,124.075,123.995,124.035,1496399992.0
2009-02-27 05:55:00,124.035,124.07,124.01,124.02,1827399996.0
2009-02-27 06:00:00,124.02,124.185,124.02,124.17,2169599996.0
2009-02-27 06:05:00,124.165,124.265,124.08,124.1,3061199986.0
2009-02-27 06:10:00,124.1,124.1,123.985,124.0,2476000002.0
2009-02-27 06:15:00,124.0,124.185,123.95,124.155,2109000001.0
2009-02-27 06:20:00,124.155,124.23,124.125,124.175,2752200005.0
2009-02-27 06:25:00,124.175,124.18,124.115,124.135,1271000000.0
2009-02-27 06:30:00,124.14,124.23,124.12,124.2,1512599998.0
2009-02-27 06:35:00,124.2,124.265,124.19,124.21,1987399992.0
2009-02-27 06:40:00,124.21,124.215,124.175,124.175,644599999.0
2009-02-27 06:45:00,124.175,124.225,124.155,124.2,1264999999.0
2009-02-27 06:50:00,124.21,124.29,124.185,124.26,2114999991.0
2009-02-27 06:55:00,124.255,124.295,124.255,124.275,619599997.0
2009-02-27 07:00:00,124.275,124.415,124.26,124.39,2050999999.0
2009-02-27 07:05:00,124.39,124.595,124.375,124.585,2604199998.0
2009-02-27 07:10:00,124.585,124.605,124.5,124.5,2448000001.0
2009-02-27 07:15:00,124.5,124.505,124.45,124.5,1860200009.0
2009-02-27 07:20:00,124.505,124.52,124.45,124.45,1261400000.0
2009-02-27 07:25:00,124.45,124.48,124.39,124.45,1516000001.0
2009-02-27 07:30:00,124.45,124.465,124.355,124.4,1873800007.0
2009-02-27 07:35:00,124.395,124.41,124.345,124.37,1750999997.0
2009-02-27 07:40:00,124.365,124.385,124.275,124.28,2397600003.0
2009-02-27 07:45:00,124.29,124.295,124.095,124.105,1593600009.0
2009-02-27 07:50:00,124.1,124.245,124.095,124.21,2054399999.0
2009-02-27 07:55:00,124.215,124.405,124.205,124.39,1644399998.0
2009-02-27 08:00:00,124.395,124.495,124.375,124.485,1869799998.0
2009-02-27 08:05:00,124.485,124.515,124.37,124.37,1267200000.0
2009-02-27 08:10:00,124.375,124.41,124.295,124.355,983800000.0
2009-02-27 08:15:00,124.345,124.41,124.26,124.335,882699996.0
2009-02-27 08:20:00,124.34,124.405,124.28,124.405,1240000002.0
2009-02-27 08:25:00,124.41,124.6,124.395,124.475,1126600000.0
2009-02-27 08:30:00,124.485,124.635,124.465,124.53,942800001.0
2009-02-27 08:35:00,124.535,124.575,124.505,124.57,272400000.0
2009-02-27 08:40:00,124.57,124.685,124.57,124.64,757999999.0
2009-02-27 08:45:00,124.645,124.66,124.565,124.575,1026000003.0
2009-02-27 08:50:00,124.57,124.575,124.375,124.475,1346000001.0
2009-02-27 08:55:00,124.475,124.475,124.295,124.33,1235200000.0
2009-02-27 09:00:00,124.335,124.44,124.335,124.39,678800000.0
2009-02-27 09:05:00,124.4,124.45,124.265,124.37,525800000.0
2009-02-27 09:10:00,124.37,124.375,124.3,124.355,457520000.0
2009-02-27 09:15:00,124.355,124.395,124.275,124.325,1419059997.0
2009-02-27 09:20:00,124.32,124.38,124.255,124.305,589400000.0
2009-02-27 09:25:00,124.305,124.355,124.24,124.28,1000099999.0
2009-02-27 09:30:00,124.28,124.375,124.265,124.32,1939399999.0
2009-02-27 09:35:00,124.325,124.425,124.32,124.375,1204399996.0
2009-02-27 09:40:00,124.38,124.39,124.25,124.285,1452800002.0
2009-02-27 09:45:00,124.29,124.465,124.28,124.46,1868400000.0
2009-02-27 09:50:00,124.46,124.47,124.315,124.38,1302199998.0
2009-02-27 09:55:00,124.38,124.405,124.3,124.3,1342000000.0
2009-02-27 10:00:00,124.305,124.32,124.02,124.02,3094999998.0
2009-02-27 10:05:00,124.02,124.03,123.465,123.61,3302899997.0
2009-02-27 10:10:00,123.615,123.72,123.445,123.67,3411199997.0
2009-02-27 10:15:00,123.67,123.725,123.405,123.47,2570199999.0
2009-02-27 10:20:00,123.465,123.67,123.46,123.655,2362599999.0
2009-02-27 10:25:00,123.655,123.73,123.545,123.705,1826599999.0
2009-02-27 10:30:00,123.71,123.785,123.635,123.775,1365600000.0
2009-02-27 10:35:00,123.775,123.795,123.47,123.545,2085799999.0
2009-02-27 10:40:00,123.54,123.63,123.525,123.57,2868599994.0
2009-02-27 10:45:00,123.565,123.63,123.395,123.44,2587000002.0
2009-02-27 10:50:00,123.44,123.535,123.405,123.46,2248800002.0
2009-02-27 10:55:00,123.47,123.61,123.41,123.435,1820300001.0
2009-02-27 11:00:00,123.435,123.49,123.4,123.45,1736700000.0
2009-02-27 11:05:00,123.46,123.46,123.385,123.395,1653999998.0
2009-02-27 11:10:00,123.39,123.445,123.1,123.1,2579399994.0
2009-02-27 11:15:00,123.1,123.18,122.995,123.04,2450400000.0
2009-02-27 11:20:00,123.03,123.275,123.015,123.265,2431000000.0
2009-02-27 11:25:00,123.28,123.335,123.22,123.325,2736400002.0
2009-02-27 11:30:00,123.34,123.455,123.2,123.42,2762199996.0
2009-02-27 11:35:00,123.42,123.49,123.27,123.305,2812800000.0
2009-02-27 11:40:00,123.32,123.35,123.19,123.27,2761999996.0
2009-02-27 11:45:00,123.28,123.28,123.125,123.135,1993600002.0
2009-02-27 11:50:00,123.135,123.27,123.13,123.16,2116300001.0
2009-02-27 11:55:00,123.16,123.245,123.115,123.2,2097400002.0
2009-02-27 12:00:00,123.195,123.345,123.16,123.335,3256600000.0
2009-02-27 12:05:00,123.335,123.41,123.245,123.245,1561800000.0
2009-02-27 12:10:00,123.245,123.26,123.155,123.245,2652400000.0
2009-02-27 12:15:00,123.245,123.305,123.2,123.25,2281200000.0
2009-02-27 12:20:00,123.25,123.41,123.21,123.365,1684400003.0
2009-02-27 12:25:00,123.365,123.48,123.365,123.47,1565999998.0
2009-02-27 12:30:00,123.465,123.65,123.46,123.54,1842600000.0
2009-02-27 12:35:00,123.54,123.625,123.43,123.625,1304399999.0
2009-02-27 12:40:00,123.625,123.66,123.52,123.55,2035399999.0
2009-02-27 12:45:00,123.55,123.605,123.53,123.555,2169799995.0
2009-02-27 12:50:00,123.555,123.68,123.525,123.625,1647800000.0
2009-02-27 12:55:00,123.625,123.735,123.605,123.64,1473199999.0
2009-02-27 13:00:00,123.64,123.685,123.52,123.585,1488399998.0
2009-02-27 13:05:00,123.585,123.6,123.485,123.565,1381199997.0
2009-02-27 13:10:00,123.565,123.61,123.515,123.54,1239399997.0
2009-02-27 13:15:00,123.535,123.615,123.525,123.53,1399400001.0
2009-02-27 13:20:00,123.525,123.65,123.465,123.65,1208400002.0
2009-02-27 13:25:00,123.65,123.66,123.545,123.61,1624200000.0
2009-02-27 13:30:00,123.61,123.63,123.5,123.575,1806399999.0
2009-02-27 13:35:00,123.57,123.625,123.505,123.555,1801700000.0
2009-02-27 13:40:00,123.55,123.69,123.54,123.66,1784200000.0
2009-02-27 13:45:00,123.66,123.68,123.515,123.565,2835000005.0
2009-02-27 13:50:00,123.56,123.645,123.515,123.59,2869999998.0
2009-02-27 13:55:00,123.59,123.645,123.535,123.595,1993399989.0
2009-02-27 14:00:00,123.59,123.66,123.565,123.585,2024599996.0
2009-02-27 14:05:00,123.585,123.62,123.535,123.585,1828399996.0
2009-02-27 14:10:00,123.59,123.615,123.445,123.48,1112800000.0
2009-02-27 14:15:00,123.485,123.56,123.455,123.55,1549199999.0
2009-02-27 14:20:00,123.55,123.555,123.32,123.415,2466599999.0
2009-02-27 14:25:00,123.415,123.51,123.375,123.49,1941600000.0
2009-02-27 14:30:00,123.49,123.53,123.35,123.365,3226800000.0
2009-02-27 14:35:00,123.37,123.465,123.36,123.395,2441899994.0
2009-02-27 14:40:00,123.395,123.43,123.195,123.34,3131799998.0
2009-02-27 14:45:00,123.34,123.355,123.19,123.28,2716299996.0
2009-02-27 14:50:00,123.28,123.34,123.22,123.255,3621999994.0
2009-02-27 14:55:00,123.25,123.275,123.17,123.21,3801799998.0
2009-02-27 15:00:00,123.215,123.4,123.215,123.26,3178700003.0
2009-02-27 15:05:00,123.255,123.385,123.22,123.23,4556799997.0
2009-02-27 15:10:00,123.23,123.265,123.19,123.22,3364800001.0
2009-02-27 15:15:00,123.23,123.315,123.185,123.215,3320600003.0
2009-02-27 15:20:00,123.22,123.22,122.765,122.845,2723200006.0
2009-02-27 15:25:00,122.845,122.96,122.65,122.745,2372100002.0
2009-02-27 15:30:00,122.715,122.875,122.51,122.62,2748100001.0
2009-02-27 15:35:00,122.63,122.64,122.1,122.255,2349599999.0
2009-02-27 15:40:00,122.255,122.74,122.25,122.635,1844500000.0
2009-02-27 15:45:00,122.645,122.78,122.635,122.69,2102200002.0
2009-02-27 15:50:00,122.69,122.99,122.69,122.79,2327900002.0
2009-02-27 15:55:00,122.79,122.885,122.64,122.875,2196400001.0
2009-02-27 16:00:00,122.88,123.175,122.84,123.12,2419099998.0
2009-02-27 16:05:00,123.115,123.22,123.005,123.22,2013599998.0
2009-02-27 16:10:00,123.22,123.225,122.88,122.885,2909999994.0
2009-02-27 16:15:00,122.885,122.99,122.845,122.96,1865400000.0
2009-02-27 16:20:00,122.97,123.145,122.97,123.1,2398000000.0
2009-02-27 16:25:00,123.105,123.26,123.03,123.035,3517899987.0
2009-02-27 16:30:00,123.04,123.19,123.04,123.1,2411000003.0
2009-02-27 16:35:00,123.095,123.225,123.015,123.12,2899999996.0
2009-02-27 16:40:00,123.12,123.155,123.045,123.115,2844000001.0
2009-02-27 16:45:00,123.115,123.625,123.1,123.46,2593300000.0
2009-02-27 16:50:00,123.46,123.555,123.4,123.495,2079000001.0
2009-02-27 16:55:00,123.495,123.8,123.485,123.63,3029999994.0
2009-02-27 17:00:00,123.63,123.81,123.63,123.795,2988000005.0
2009-02-27 17:05:00,123.81,123.965,123.595,123.625,2410100002.0
2009-02-27 17:10:00,123.63,123.63,123.445,123.495,1245800000.0
2009-02-27 17:15:00,123.485,123.635,123.375,123.635,1417100000.0
2009-02-27 17:20:00,123.65,123.93,123.63,123.9,1638300000.0
2009-02-27 17:25:00,123.9,124.27,123.895,124.265,2044300000.0
2009-02-27 17:30:00,124.255,124.415,124.22,124.38,1674600000.0
2009-02-27 17:35:00,124.375,124.475,124.275,124.37,1543200000.0
2009-02-27 17:40:00,124.375,124.565,124.315,124.54,1537699999.0
2009-02-27 17:45:00,124.535,124.69,124.385,124.665,1863300000.0
2009-02-27 17:50:00,124.665,124.68,124.285,124.435,1812800001.0
2009-02-27 17:55:00,124.43,124.465,124.23,124.255,1287300001.0
2009-02-27 18:00:00,124.26,124.28,124.125,124.17,1248300000.0
2009-02-27 18:05:00,124.175,124.275,123.985,124.26,2818399999.0
2009-02-27 18:10:00,124.265,124.545,123.965,123.965,2849400005.0
2009-02-27 18:15:00,123.955,124.2,123.95,124.09,2231800002.0
2009-02-27 18:20:00,124.095,124.205,123.81,123.835,2819600001.0
2009-02-27 18:25:00,123.835,123.91,123.6,123.72,2967000001.0
2009-02-27 18:30:00,123.73,123.845,123.7,123.745,2657199996.0
2009-02-27 18:35:00,123.74,123.84,123.62,123.705,2555499997.0
2009-02-27 18:40:00,123.67,123.95,123.66,123.94,2843400001.0
2009-02-27 18:45:00,123.945,124.065,123.885,123.93,2786599993.0
2009-02-27 18:50:00,123.93,123.995,123.725,123.83,2144099997.0
2009-02-27 18:55:00,123.835,123.855,123.685,123.755,1657800000.0
2009-02-27 19:00:00,123.75,124.06,123.75,124.0,1977599998.0
2009-02-27 19:05:00,124.0,124.355,123.975,124.34,2444000001.0
2009-02-27 19:10:00,124.34,124.4,124.175,124.32,1425000000.0
2009-02-27 19:15:00,124.295,124.415,124.24,124.26,1667099995.0
2009-02-27 19:20:00,124.25,124.255,124.08,124.185,1930600000.0
2009-02-27 19:25:00,124.195,124.275,124.075,124.155,1121800001.0
2009-02-27 19:30:00,124.15,124.29,124.1,124.105,1420600000.0
2009-02-27 19:35:00,124.11,124.13,123.955,124.085,1192699998.0
2009-02-27 19:40:00,124.09,124.13,124.0,124.1,1055800001.0
2009-02-27 19:45:00,124.11,124.135,123.95,124.07,2229600000.0
2009-02-27 19:50:00,124.065,124.32,124.065,124.32,2492800000.0
2009-02-27 19:55:00,124.315,124.585,124.245,124.57,1890999999.0
2009-02-27 20:00:00,124.575,124.61,124.315,124.37,1504800000.0
2009-02-27 20:05:00,124.365,124.39,124.235,124.3,1142700000.0
2009-02-27 20:10:00,124.305,124.365,124.2,124.22,1171399999.0
2009-02-27 20:15:00,124.22,124.275,124.1,124.185,1308100001.0
2009-02-27 20:20:00,124.19,124.335,124.16,124.31,794600001.0
2009-02-27 20:25:00,124.31,124.385,124.245,124.25,1013400000.0
2009-02-27 20:30:00,124.255,124.405,124.21,124.295,993200000.0
2009-02-27 20:35:00,124.3,124.32,124.02,124.115,1030799999.0
2009-02-27 20:40:00,124.11,124.13,123.91,123.915,929300000.0
2009-02-27 20:45:00,123.91,124.01,123.79,124.01,1724399998.0
2009-02-27 20:50:00,124.01,124.105,123.925,123.955,1374000000.0
2009-02-27 20:55:00,123.97,124.03,123.885,123.995,565500000.0
2009-02-27 21:00:00,124.0,124.155,123.94,124.13,916000000.0
2009-02-27 21:05:00,124.13,124.13,123.97,123.97,780400000.0
2009-02-27 21:10:00,123.965,124.015,123.875,124.0,1012400000.0
2009-02-27 21:15:00,124.0,124.06,123.975,124.015,1396000000.0
2009-02-27 21:20:00,124.02,124.06,123.895,123.965,1429500000.0
2009-02-27 21:25:00,123.965,124.145,123.955,124.065,1883300001.0
2009-02-27 21:30:00,124.065,124.16,124.04,124.135,2338599999.0
2009-02-27 21:35:00,124.135,124.175,124.05,124.095,2647000003.0
2009-02-27 21:40:00,124.1,124.275,124.08,124.115,2116200001.0
2009-02-27 21:45:00,124.125,124.265,124.105,124.265,2224599999.0
2009-02-27 21:50:00,124.265,124.315,124.21,124.25,2037200001.0
2009-02-27 21:55:00,124.25,124.325,124.175,124.25,2268400001.0
2009-02-27 22:00:00,124.25,124.25,124.12,124.14,1225899999.0
2009-02-27 22:05:00,124.14,124.17,124.075,124.105,1294000000.0
2009-02-27 22:10:00,124.105,124.13,123.975,124.03,1105500002.0
2009-02-27 22:15:00,124.025,124.03,123.9,123.965,993300000.0
2009-02-27 22:20:00,123.965,123.97,123.825,123.91,1211000000.0
2009-02-27 22:25:00,123.91,124.005,123.855,123.88,1553800000.0
2009-02-27 22:30:00,123.88,123.99,123.85,123.94,1223000000.0
2009-02-27 22:35:00,123.94,123.94,123.79,123.84,778800000.0
2009-02-27 22:40:00,123.85,123.995,123.83,123.965,918400000.0
2009-02-27 22:45:00,123.965,124.055,123.87,124.0,1127400000.0
2009-02-27 22:50:00,124.0,124.0,123.875,123.88,578100000.0
2009-02-27 22:55:00,123.875,123.875,123.68,123.705,1201300000.0
2009-02-27 23:00:00,123.7,123.74,123.6,123.63,964400000.0
2009-02-27 23:05:00,123.645,123.645,123.505,123.535,1489800000.0
2009-02-27 23:10:00,123.535,123.585,123.52,123.565,1215400000.0
2009-02-27 23:15:00,123.57,123.58,123.535,123.56,1403799999.0
2009-02-27 23:20:00,123.56,123.6,123.54,123.57,1162000001.0
2009-02-27 23:25:00,123.57,123.57,123.465,123.48,1207800000.0
2009-02-27 23:30:00,123.48,123.535,123.47,123.52,877600000.0
2009-02-27 23:35:00,123.53,123.82,123.515,123.82,1117800000.0
2009-02-27 23:40:00,123.83,123.92,123.775,123.79,691600000.0
2009-02-27 23:45:00,123.805,123.845,123.71,123.755,667800000.0
2009-02-27 23:50:00,123.755,123.755,123.555,123.685,565400000.0
2009-02-27 23:55:00,123.695,123.7,123.62,123.625,624600000.0
2009-03-02 00:00:00,123.45,123.52,123.395,123.415,78400000.0
2009-03-02 00:05:00,123.43,123.43,123.3,123.34,222200000.0
2009-03-02 00:10:00,123.35,123.4,123.295,123.355,485000000.0
2009-03-02 00:15:00,123.345,123.37,123.32,123.34,207200000.0
2009-03-02 00:20:00,123.315,123.335,123.295,123.32,340800000.0
2009-03-02 00:25:00,123.33,123.33,122.649,123.315,44800000.0
2009-03-02 00:30:00,123.315,123.335,123.275,123.295,292600000.0
2009-03-02 00:35:00,122.458,123.32,122.456,122.599,608800000.0
2009-03-02 00:40:00,123.295,123.3,122.437,123.295,132000000.0
2009-03-02 00:45:00,123.295,123.375,123.235,123.345,541800000.0
2009-03-02 00:50:00,123.345,123.365,123.25,123.255,431200000.0
2009-03-02 00:55:00,123.26,123.31,123.235,123.245,286400000.0
2009-03-02 01:00:00,123.22,123.26,123.015,123.025,860400000.0
2009-03-02 01:05:00,123.025,123.06,122.945,123.01,931400000.0
2009-03-02 01:10:00,122.995,123.015,122.965,122.995,940200000.0
2009-03-02 01:15:00,122.995,122.995,122.855,122.89,621600000.0
2009-03-02 01:20:00,122.89,122.89,122.61,122.635,532700000.0
2009-03-02 01:25:00,122.65,122.745,122.57,122.575,644900000.0
2009-03-02 01:30:00,122.585,122.585,122.42,122.465,776900000.0
2009-03-02 01:35:00,122.465,122.67,122.455,122.615,645500000.0
2009-03-02 01:40:00,122.61,122.63,122.305,122.335,699200000.0
2009-03-02 01:45:00,122.335,122.505,122.32,122.46,999400000.0
2009-03-02 01:50:00,122.46,122.565,122.425,122.445,820200000.0
2009-03-02 01:55:00,122.445,122.525,122.37,122.375,635000000.0
2009-03-02 02:00:00,122.38,122.465,122.38,122.43,684200000.0
2009-03-02 02:05:00,122.43,122.51,122.43,122.455,696900000.0
2009-03-02 02:10:00,122.465,122.485,122.375,122.4,846800000.0
2009-03-02 02:15:00,122.4,122.415,122.305,122.375,1730800000.0
2009-03-02 02:20:00,122.375,122.39,122.205,122.25,1120000000.0
2009-03-02 02:25:00,122.24,122.28,122.165,122.24,1397400000.0
2009-03-02 02:30:00,122.225,122.23,121.955,122.04,2241400003.0
2009-03-02 02:35:00,122.045,122.17,121.96,122.005,2363400000.0
2009-03-02 02:40:00,122.01,122.085,121.95,121.99,2462399999.0
2009-03-02 02:45:00,121.985,122.09,121.925,122.06,2109800000.0
2009-03-02 02:50:00,122.05,122.14,121.975,122.125,1806000000.0
2009-03-02 02:55:00,122.08,122.145,121.985,122.04,1898400000.0
2009-03-02 03:00:00,122.045,122.215,122.045,122.21,1385200000.0
2009-03-02 03:05:00,122.215,122.22,122.065,122.22,1976800000.0
2009-03-02 03:10:00,122.225,122.44,122.22,122.31,1969800000.0
2009-03-02 03:15:00,122.31,122.585,122.305,122.515,1883400001.0
2009-03-02 03:20:00,122.515,122.575,122.475,122.53,1809200000.0
2009-03-02 03:25:00,122.54,122.58,122.44,122.56,1281800000.0
2009-03-02 03:30:00,122.56,122.56,122.455,122.485,738799999.0
2009-03-02 03:35:00,122.49,122.605,122.49,122.6,565000000.0
2009-03-02 03:40:00,122.6,122.78,122.6,122.6,1090600000.0
2009-03-02 03:45:00,122.6,122.85,122.595,122.85,1201800000.0
2009-03-02 03:50:00,122.85,122.9,122.78,122.83,1634499999.0
2009-03-02 03:55:00,122.845,122.99,122.83,122.985,2000000000.0
2009-03-02 04:00:00,122.98,123.255,122.965,123.22,2587600000.0
2009-03-02 04:05:00,123.22,123.265,123.165,123.175,2483800000.0
2009-03-02 04:10:00,123.175,123.175,122.99,123.1,1934400000.0
2009-03-02 04:15:00,123.095,123.1,122.92,122.92,1195200000.0
2009-03-02 04:20:00,122.915,123.015,122.835,123.0,2105399999.0
2009-03-02 04:25:00,123.0,123.005,122.91,122.91,1226999999.0
2009-03-02 04:30:00,122.92,122.95,122.855,122.89,1677599998.0
2009-03-02 04:35:00,122.895,123.0,122.885,122.885,1325599999.0
2009-03-02 04:40:00,122.895,122.975,122.89,122.92,1441599999.0
2009-03-02 04:45:00,122.915,122.955,122.86,122.9,1410200001.0
2009-03-02 04:50:00,122.9,122.92,122.85,122.865,1228800000.0
2009-03-02 04:55:00,122.865,122.88,122.8,122.82,1226600000.0
2009-03-02 05:00:00,122.82,122.835,122.745,122.745,1342000001.0
2009-03-02 05:05:00,122.745,122.78,122.605,122.635,1498800000.0
2009-03-02 05:10:00,122.64,122.65,122.545,122.575,1124399999.0
2009-03-02 05:15:00,122.57,122.68,122.565,122.66,1496200004.0
2009-03-02 05:20:00,122.66,122.68,122.62,122.68,492800001.0
2009-03-02 05:25:00,122.68,122.835,122.68,122.815,1180400000.0
2009-03-02 05:30:00,122.815,122.815,122.68,122.69,1306800000.0
2009-03-02 05:35:00,122.69,122.69,122.475,122.525,1807600000.0
2009-03-02 05:40:00,122.525,122.615,122.51,122.54,1579399999.0
2009-03-02 05:45:00,122.54,122.72,122.54,122.72,1650000000.0
2009-03-02 05:50:00,122.72,122.745,122.675,122.71,1190400000.0
2009-03-02 05:55:00,122.71,122.715,122.6,122.605,1452500000.0
2009-03-02 06:00:00,122.61,122.65,122.575,122.605,2061000000.0
2009-03-02 06:05:00,122.61,122.665,122.595,122.61,2375800004.0
2009-03-02 06:10:00,122.6,122.615,122.495,122.505,2503999996.0
2009-03-02 06:15:00,122.505,122.515,122.41,122.435,2637099998.0
2009-03-02 06:20:00,122.44,122.555,122.44,122.51,1873700000.0
2009-03-02 06:25:00,122.51,122.615,122.505,122.545,2465399999.0
2009-03-02 06:30:00,122.545,122.66,122.525,122.62,1864600000.0
2009-03-02 06:35:00,122.625,122.625,122.54,122.56,1775600001.0
2009-03-02 06:40:00,122.565,122.595,122.545,122.555,1568600002.0
2009-03-02 06:45:00,122.55,122.575,122.49,122.54,1357199999.0
2009-03-02 06:50:00,122.54,122.595,122.53,122.53,767600002.0
2009-03-02 06:55:00,122.53,122.575,122.49,122.565,993400001.0
2009-03-02 07:00:00,122.565,122.575,122.535,122.54,1067600000.0
2009-03-02 07:05:00,122.54,122.585,122.49,122.505,1416000002.0
2009-03-02 07:10:00,122.485,122.525,122.395,122.5,2157000002.0
2009-03-02 07:15:00,122.52,122.565,122.445,122.445,1740800000.0
2009-03-02 07:20:00,122.445,122.505,122.405,122.455,1898199999.0
2009-03-02 07:25:00,122.455,122.48,122.39,122.4,1535399999.0
2009-03-02 07:30:00,122.4,122.475,122.39,122.435,1158999998.0
2009-03-02 07:35:00,122.44,122.615,122.44,122.61,1827000000.0
2009-03-02 07:40:00,122.62,122.645,122.585,122.63,1360400000.0
2009-03-02 07:45:00,122.63,122.64,122.585,122.61,1721600002.0
2009-03-02 07:50:00,122.61,122.675,122.595,122.66,1896799998.0
2009-03-02 07:55:00,122.655,122.675,122.62,122.65,1638800000.0
2009-03-02 08:00:00,122.655,122.685,122.52,122.685,2162200001.0
2009-03-02 08:05:00,122.66,122.745,122.66,122.745,2530600003.0
2009-03-02 08:10:00,122.745,122.755,122.69,122.745,2546999997.0
2009-03-02 08:15:00,122.75,122.81,122.705,122.805,2011000000.0
2009-03-02 08:20:00,122.795,122.885,122.78,122.85,1922799997.0
2009-03-02 08:25:00,122.85,122.89,122.745,122.765,2585799998.0
2009-03-02 08:30:00,122.765,122.775,122.675,122.715,1831600001.0
2009-03-02 08:35:00,122.71,122.735,122.56,122.585,2253799999.0
2009-03-02 08:40:00,122.585,122.595,122.535,122.57,1755999999.0
2009-03-02 08:45:00,122.57,122.715,122.57,122.68,1919800000.0
2009-03-02 08:50:00,122.68,123.19,122.58,123.125,3827800001.0
2009-03-02 08:55:00,123.13,123.14,122.865,122.885,2407599998.0
2009-03-02 09:00:00,122.885,122.905,122.82,122.865,2460800001.0
2009-03-02 09:05:00,122.865,123.105,122.835,123.105,2657000001.0
2009-03-02 09:10:00,123.1,123.105,122.795,122.82,3074599988.0
2009-03-02 09:15:00,122.82,122.91,122.7,122.71,3740600001.0
2009-03-02 09:20:00,122.71,122.81,122.65,122.755,2724000003.0
2009-03-02 09:25:00,122.765,122.81,122.715,122.74,1734999999.0
2009-03-02 09:30:00,122.74,122.745,122.59,122.605,3040299995.0
2009-03-02 09:35:00,122.62,122.86,122.605,122.705,1821999998.0
2009-03-02 09:40:00,122.705,122.785,122.665,122.75,2291399999.0
2009-03-02 09:45:00,122.75,122.82,122.635,122.675,2874600001.0
2009-03-02 09:50:00,122.675,122.695,122.52,122.52,3107800003.0
2009-03-02 09:55:00,122.525,122.565,122.445,122.5,3405200001.0
2009-03-02 10:00:00,122.5,122.58,122.49,122.545,2959800001.0
2009-03-02 10:05:00,122.545,122.755,122.535,122.675,3112899998.0
2009-03-02 10:10:00,122.675,122.73,122.565,122.565,2689999990.0
2009-03-02 10:15:00,122.565,122.59,122.45,122.47,3322799991.0
2009-03-02 10:20:00,122.47,122.52,122.335,122.35,3081199996.0
2009-03-02 10:25:00,122.35,122.71,122.34,122.695,3752800005.0
2009-03-02 10:30:00,122.7,122.715,122.585,122.605,1995800001.0
2009-03-02 10:35:00,122.61,122.64,122.445,122.45,2116999999.0
2009-03-02 10:40:00,122.45,122.555,122.44,122.51,3256799997.0
2009-03-02 10:45:00,122.51,122.58,122.445,122.575,2402399999.0
2009-03-02 10:50:00,122.575,122.615,122.475,122.615,3920199993.0
2009-03-02 10:55:00,122.605,122.695,122.605,122.675,3114599997.0
2009-03-02 11:00:00,122.675,122.75,122.665,122.74,2994399993.0
2009-03-02 11:05:00,122.74,122.87,122.725,122.81,2846200000.0
2009-03-02 11:10:00,122.81,122.825,122.55,122.565,4167999996.0
2009-03-02 11:15:00,122.565,122.67,122.4,122.415,3732899986.0
2009-03-02 11:20:00,122.425,122.445,122.085,122.085,4159499993.0
2009-03-02 11:25:00,122.075,122.305,122.07,122.29,3989600002.0
2009-03-02 11:30:00,122.305,122.585,122.275,122.57,4376100008.0
2009-03-02 11:35:00,122.57,122.665,122.565,122.635,4274400005.0
2009-03-02 11:40:00,122.635,122.635,122.385,122.415,3297799993.0
2009-03-02 11:45:00,122.43,122.6,122.42,122.495,2410600002.0
2009-03-02 11:50:00,122.495,122.535,122.39,122.44,2920999999.0
2009-03-02 11:55:00,122.45,122.68,122.45,122.67,2184400002.0
2009-03-02 12:00:00,122.675,122.745,122.61,122.71,1675000000.0
2009-03-02 12:05:00,122.705,122.73,122.515,122.515,1533800000.0
2009-03-02 12:10:00,122.52,122.52,122.395,122.445,1973800001.0
2009-03-02 12:15:00,122.44,122.515,122.37,122.475,2552099998.0
2009-03-02 12:20:00,122.475,122.475,122.4,122.415,1789399996.0
2009-03-02 12:25:00,122.415,122.535,122.405,122.525,2407800001.0
2009-03-02 12:30:00,122.515,122.53,122.415,122.435,1252200001.0
2009-03-02 12:35:00,122.44,122.46,122.395,122.4,1341500000.0
2009-03-02 12:40:00,122.4,122.52,122.37,122.39,1825600001.0
2009-03-02 12:45:00,122.38,122.41,122.28,122.31,2029599999.0
2009-03-02 12:50:00,122.315,122.32,122.175,122.185,1182600001.0
2009-03-02 12:55:00,122.185,122.265,122.14,122.265,1876200001.0
2009-03-02 13:00:00,122.27,122.365,122.195,122.22,3333399995.0
2009-03-02 13:05:00,122.22,122.28,122.165,122.27,2520600001.0
2009-03-02 13:10:00,122.265,122.285,122.165,122.195,2193599994.0
2009-03-02 13:15:00,122.2,122.275,122.18,122.255,1750800001.0
2009-03-02 13:20:00,122.25,122.435,122.235,122.39,1811000000.0
2009-03-02 13:25:00,122.38,122.425,122.355,122.39,1155600000.0
2009-03-02 13:30:00,122.39,122.525,122.38,122.475,1468000000.0
2009-03-02 13:35:00,122.47,122.475,122.315,122.325,1348799999.0
2009-03-02 13:40:00,122.32,122.38,122.205,122.28,2133899999.0
2009-03-02 13:45:00,122.285,122.32,122.22,122.315,1830200001.0
2009-03-02 13:50:00,122.32,122.48,122.31,122.405,2670400002.0
2009-03-02 13:55:00,122.405,122.48,122.33,122.335,1861200001.0
2009-03-02 14:00:00,122.345,122.43,122.28,122.32,1662600001.0
2009-03-02 14:05:00,122.325,122.37,122.22,122.22,2841599999.0
2009-03-02 14:10:00,122.22,122.355,122.215,122.28,2657999996.0
2009-03-02 14:15:00,122.28,122.285,122.075,122.09,3842599998.0
2009-03-02 14:20:00,122.08,122.135,121.99,122.06,3215599997.0
2009-03-02 14:25:00,122.065,122.22,122.005,122.195,2950200001.0
2009-03-02 14:30:00,122.19,122.225,122.08,122.19,1923000001.0
2009-03-02 14:35:00,122.195,122.33,122.09,122.315,3986599998.0
2009-03-02 14:40:00,122.305,122.345,122.275,122.33,4079600002.0
2009-03-02 14:45:00,122.325,122.49,122.32,122.4,3782199995.0
2009-03-02 14:50:00,122.4,122.485,122.4,122.48,2375700000.0
2009-03-02 14:55:00,122.48,122.595,122.48,122.51,2953199993.0
2009-03-02 15:00:00,122.51,122.57,122.49,122.505,2439000006.0
2009-03-02 15:05:00,122.505,122.53,122.455,122.495,2801800000.0
2009-03-02 15:10:00,122.495,122.555,122.455,122.53,3423400002.0
2009-03-02 15:15:00,122.53,122.615,122.485,122.565,4472599999.0
2009-03-02 15:20:00,122.57,122.585,122.45,122.585,3335000001.0
2009-03-02 15:25:00,122.585,122.61,122.515,122.56,3305399995.0
2009-03-02 15:30:00,122.55,122.82,122.55,122.715,2925999999.0
2009-03-02 15:35:00,122.715,122.835,122.66,122.72,3261199999.0
2009-03-02 15:40:00,122.725,122.845,122.635,122.84,3262599997.0
2009-03-02 15:45:00,122.835,122.955,122.835,122.935,3718100006.0
2009-03-02 15:50:00,122.935,122.95,122.835,122.85,3110500001.0
2009-03-02 15:55:00,122.85,122.88,122.77,122.8,4632999999.0
2009-03-02 16:00:00,122.8,122.805,122.695,122.71,4250600005.0
2009-03-02 16:05:00,122.71,122.745,122.505,122.65,3815800000.0
2009-03-02 16:10:00,122.655,122.715,122.56,122.705,3192299999.0
2009-03-02 16:15:00,122.705,122.75,122.635,122.705,2465300000.0
2009-03-02 16:20:00,122.715,122.88,122.71,122.825,2218000000.0
2009-03-02 16:25:00,122.82,122.96,122.785,122.96,3497099999.0
2009-03-02 16:30:00,122.965,122.97,122.645,122.66,3600599999.0
2009-03-02 16:35:00,122.64,122.95,122.64,122.825,2633999997.0
2009-03-02 16:40:00,122.83,122.93,122.795,122.905,3830200000.0
2009-03-02 16:45:00,122.91,123.07,122.875,123.065,3877600002.0
2009-03-02 16:50:00,123.065,123.19,123.0,123.005,3471000003.0
2009-03-02 16:55:00,123.005,123.025,122.95,122.965,2195000000.0
2009-03-02 17:00:00,122.965,123.35,122.965,123.265,3121400000.0
2009-03-02 17:05:00,123.265,123.295,123.09,123.2,4929400005.0
2009-03-02 17:10:00,123.19,123.235,122.805,122.825,4030400000.0
2009-03-02 17:15:00,122.825,123.0,122.67,122.955,3618600002.0
2009-03-02 17:20:00,122.955,123.215,122.885,123.16,3383000000.0
2009-03-02 17:25:00,123.16,123.195,122.995,123.005,3678199994.0
2009-03-02 17:30:00,123.005,123.12,122.945,123.045,3244799997.0
2009-03-02 17:35:00,123.05,123.06,122.945,122.985,2517900002.0
2009-03-02 17:40:00,122.985,122.99,122.765,122.93,2806000001.0
2009-03-02 17:45:00,122.935,122.99,122.915,122.98,2144400002.0
2009-03-02 17:50:00,122.98,123.015,122.845,122.85,2346799999.0
2009-03-02 17:55:00,122.85,122.92,122.8,122.82,2644699997.0
2009-03-02 18:00:00,122.82,122.895,122.67,122.695,2383600005.0
2009-03-02 18:05:00,122.685,122.715,122.595,122.62,2142100000.0
2009-03-02 18:10:00,122.62,122.685,122.55,122.685,2330000000.0
2009-03-02 18:15:00,122.685,122.705,122.56,122.695,3366799987.0
2009-03-02 18:20:00,122.7,122.75,122.645,122.67,3324599997.0
2009-03-02 18:25:00,122.67,122.71,122.49,122.495,3218799997.0
2009-03-02 18:30:00,122.49,122.535,122.42,122.485,3609599997.0
2009-03-02 18:35:00,122.495,122.57,122.46,122.505,2421799995.0
2009-03-02 18:40:00,122.5,122.575,122.385,122.39,2054599997.0
2009-03-02 18:45:00,122.395,122.415,122.14,122.185,2969399996.0
2009-03-02 18:50:00,122.185,122.195,121.975,122.055,3156200004.0
2009-03-02 18:55:00,122.055,122.25,122.05,122.235,1793600000.0
2009-03-02 19:00:00,122.235,122.36,122.23,122.335,3128000000.0
2009-03-02 19:05:00,122.335,122.39,122.245,122.3,1909400000.0
2009-03-02 19:10:00,122.3,122.41,122.295,122.355,1601000000.0
2009-03-02 19:15:00,122.355,122.435,122.355,122.395,1384400000.0
2009-03-02 19:20:00,122.395,122.6,122.39,122.565,1576300000.0
2009-03-02 19:25:00,122.565,122.67,122.55,122.595,1617400000.0
2009-03-02 19:30:00,122.6,122.685,122.565,122.65,930000000.0
2009-03-02 19:35:00,122.645,122.65,122.515,122.52,712800000.0
2009-03-02 19:40:00,122.52,122.63,122.455,122.46,1088400000.0
2009-03-02 19:45:00,122.455,122.455,122.3,122.335,1433400000.0
2009-03-02 19:50:00,122.335,122.53,122.33,122.475,1277000000.0
2009-03-02 19:55:00,122.47,122.535,122.405,122.5,1182200000.0
2009-03-02 20:00:00,122.5,122.585,122.4,122.42,1132500000.0
2009-03-02 20:05:00,122.415,122.465,122.355,122.435,981000000.0
2009-03-02 20:10:00,122.44,122.515,122.405,122.435,913800000.0
2009-03-02 20:15:00,122.44,122.475,122.4,122.405,746000000.0
2009-03-02 20:20:00,122.405,122.48,122.365,122.37,961199998.0
2009-03-02 20:25:00,122.365,122.365,122.275,122.315,1156800001.0
2009-03-02 20:30:00,122.315,122.325,122.215,122.25,1402200000.0
2009-03-02 20:35:00,122.24,122.355,122.235,122.345,936400000.0
2009-03-02 20:40:00,122.34,122.415,122.3,122.3,885600001.0
2009-03-02 20:45:00,122.3,122.37,122.26,122.37,814400000.0
2009-03-02 20:50:00,122.365,122.52,122.36,122.52,1231800000.0
2009-03-02 20:55:00,122.53,122.665,122.515,122.66,947600000.0
2009-03-02 21:00:00,122.66,122.67,122.555,122.655,675000000.0
2009-03-02 21:05:00,122.655,122.71,122.54,122.55,953600000.0
2009-03-02 21:10:00,122.55,122.64,122.55,122.59,958600000.0
2009-03-02 21:15:00,122.6,122.75,122.6,122.62,1260400000.0
2009-03-02 21:20:00,122.615,122.62,122.46,122.495,1113400000.0
2009-03-02 21:25:00,122.495,122.56,122.455,122.535,963000000.0
2009-03-02 21:30:00,122.535,122.75,122.51,122.73,1206700000.0
2009-03-02 21:35:00,122.73,122.88,122.705,122.715,3199000001.0
2009-03-02 21:40:00,122.715,122.835,122.615,122.79,2859399995.0
2009-03-02 21:45:00,122.79,122.795,122.665,122.735,1966399999.0
2009-03-02 21:50:00,122.715,122.82,122.69,122.715,4028600003.0
2009-03-02 21:55:00,122.715,122.88,122.7,122.85,4158199999.0
2009-03-02 22:00:00,122.84,122.85,122.68,122.685,3007800001.0
2009-03-02 22:05:00,122.685,122.725,122.59,122.705,3686300002.0
2009-03-02 22:10:00,122.705,122.94,122.675,122.815,3070599996.0
2009-03-02 22:15:00,122.815,122.815,122.68,122.68,2341599999.0
2009-03-02 22:20:00,122.69,122.795,122.67,122.705,2412200001.0
2009-03-02 22:25:00,122.705,122.755,122.65,122.71,2486800002.0
2009-03-02 22:30:00,122.71,122.825,122.675,122.805,1827300000.0
2009-03-02 22:35:00,122.81,122.81,122.625,122.635,1290600000.0
2009-03-02 22:40:00,122.645,122.645,122.455,122.53,1690200001.0
2009-03-02 22:45:00,122.53,122.635,122.455,122.465,1437200000.0
2009-03-02 22:50:00,122.46,122.57,122.455,122.51,861400001.0
2009-03-02 22:55:00,122.51,122.54,122.495,122.495,728600002.0
2009-03-02 23:00:00,122.495,122.51,122.4,122.42,550200000.0
2009-03-02 23:05:00,122.42,122.43,122.345,122.355,572000001.0
2009-03-02 23:10:00,122.355,122.365,122.195,122.24,1494599999.0
2009-03-02 23:15:00,122.24,122.365,122.24,122.355,2236199994.0
2009-03-02 23:20:00,122.355,122.405,122.32,122.345,1815999988.0
2009-03-02 23:25:00,122.34,122.43,122.315,122.405,1273599989.0
2009-03-02 23:30:00,122.405,122.51,122.4,122.5,684699992.0
2009-03-02 23:35:00,122.49,122.57,122.475,122.565,436700000.0
2009-03-02 23:40:00,122.57,122.58,122.565,122.58,321599999.0
2009-03-02 23:45:00,122.585,122.7,122.585,122.65,483600000.0
2009-03-02 23:50:00,122.65,122.675,122.645,122.66,244600000.0
2009-03-02 23:55:00,122.66,122.66,122.505,122.58,875199999.0
2009-03-03 00:00:00,122.59,122.66,122.45,122.6,741300000.0
2009-03-03 00:05:00,122.605,122.605,122.39,122.39,1282600000.0
2009-03-03 00:10:00,122.41,122.42,122.245,122.3,1025800000.0
2009-03-03 00:15:00,122.305,122.335,122.27,122.29,729000001.0
2009-03-03 00:20:00,122.295,122.315,122.27,122.275,632600000.0
2009-03-03 00:25:00,121.852,122.28,121.827,122.21,582000000.0
2009-03-03 00:30:00,122.21,122.25,122.195,122.21,507700000.0
2009-03-03 00:35:00,122.21,122.215,122.165,122.175,524800000.0
2009-03-03 00:40:00,122.175,122.175,121.875,121.88,209000000.0
2009-03-03 00:45:00,122.175,122.33,122.175,122.33,481200001.0
2009-03-03 00:50:00,122.315,122.4,122.2,122.205,1159000000.0
2009-03-03 00:55:00,122.21,122.21,121.87,121.9,1915800001.0
2009-03-03 01:00:00,121.9,121.955,121.72,121.78,2670200001.0
2009-03-03 01:05:00,121.79,121.905,121.77,121.84,2083600007.0
2009-03-03 01:10:00,121.84,121.925,121.79,121.92,1204400001.0
2009-03-03 01:15:00,121.895,121.975,121.865,121.945,1854000001.0
2009-03-03 01:20:00,121.94,121.965,121.81,121.86,1932400010.0
2009-03-03 01:25:00,121.855,121.96,121.815,121.95,1517600000.0
2009-03-03 01:30:00,121.955,121.985,121.83,121.895,2059400002.0
2009-03-03 01:35:00,121.895,121.94,121.885,121.9,795400000.0
2009-03-03 01:40:00,121.9,121.935,121.845,121.905,1728400000.0
2009-03-03 01:45:00,121.905,121.94,121.89,121.915,1772800003.0
2009-03-03 01:50:00,121.925,121.985,121.89,121.91,1233000001.0
2009-03-03 01:55:00,121.91,121.975,121.91,121.945,1008200000.0
2009-03-03 02:00:00,121.945,122.01,121.905,121.995,1004600000.0
2009-03-03 02:05:00,121.995,122.145,121.995,122.06,1828400002.0
2009-03-03 02:10:00,122.06,122.23,122.01,122.205,1366000000.0
2009-03-03 02:15:00,122.205,122.36,122.175,122.18,1439400000.0
2009-03-03 02:20:00,122.175,122.205,122.105,122.125,668600000.0
2009-03-03 02:25:00,122.125,122.15,122.05,122.06,840600000.0
2009-03-03 02:30:00,122.055,122.205,122.05,122.165,1091399997.0
2009-03-03 02:35:00,122.17,122.21,122.14,122.155,760800000.0
2009-03-03 02:40:00,122.17,122.19,122.1,122.115,1057399999.0
2009-03-03 02:45:00,122.105,122.175,122.06,122.095,685800001.0
2009-03-03 02:50:00,122.095,122.2,122.06,122.175,896000000.0
2009-03-03 02:55:00,122.175,122.265,122.13,122.25,730200000.0
2009-03-03 03:00:00,122.25,122.405,122.24,122.38,899200001.0
2009-03-03 03:05:00,122.375,122.385,122.3,122.355,863800000.0
2009-03-03 03:10:00,122.355,122.44,122.335,122.405,505800000.0
2009-03-03 03:15:00,122.41,122.47,122.405,122.46,454800000.0
2009-03-03 03:20:00,122.46,122.46,122.325,122.39,852800000.0
2009-03-03 03:25:00,122.39,122.445,122.365,122.415,400200000.0
2009-03-03 03:30:00,122.415,122.415,122.34,122.38,651000000.0
2009-03-03 03:35:00,122.385,122.43,122.305,122.345,500400000.0
2009-03-03 03:40:00,122.345,122.475,122.315,122.475,562300000.0
2009-03-03 03:45:00,122.475,122.65,122.475,122.65,1444500000.0
2009-03-03 03:50:00,122.66,122.67,122.575,122.605,1136000001.0
2009-03-03 03:55:00,122.61,122.67,122.605,122.64,764400000.0
2009-03-03 04:00:00,122.64,122.715,122.615,122.7,1523200000.0
2009-03-03 04:05:00,122.7,122.76,122.69,122.69,1341500001.0
2009-03-03 04:10:00,122.69,122.765,122.66,122.695,949600000.0
2009-03-03 04:15:00,122.695,122.7,122.63,122.645,688100000.0
2009-03-03 04:20:00,122.645,122.735,122.645,122.685,839400000.0
2009-03-03 04:25:00,122.685,122.925,122.685,122.9,1533400000.0
2009-03-03 04:30:00,122.9,122.9,122.75,122.835,1383000000.0
2009-03-03 04:35:00,122.84,122.895,122.76,122.775,1136000000.0
2009-03-03 04:40:00,122.765,122.765,122.67,122.725,1332600000.0
2009-03-03 04:45:00,122.725,122.765,122.6,122.605,1308200002.0
2009-03-03 04:50:00,122.615,122.715,122.555,122.71,1691399995.0
2009-03-03 04:55:00,122.71,122.71,122.59,122.64,1532399989.0
2009-03-03 05:00:00,122.64,122.645,122.605,122.62,926199993.0
2009-03-03 05:05:00,122.62,122.625,122.575,122.58,837399999.0
2009-03-03 05:10:00,122.58,122.595,122.52,122.535,1024600000.0
2009-03-03 05:15:00,122.53,122.665,122.515,122.665,881599999.0
2009-03-03 05:20:00,122.665,122.665,122.625,122.65,452200000.0
2009-03-03 05:25:00,122.645,122.745,122.635,122.725,517799999.0
2009-03-03 05:30:00,122.72,122.97,122.72,122.79,1124600000.0
2009-03-03 05:35:00,122.79,122.905,122.715,122.905,1037000000.0
2009-03-03 05:40:00,122.91,122.985,122.87,122.935,1345600001.0
2009-03-03 05:45:00,122.93,122.96,122.85,122.91,847600000.0
2009-03-03 05:50:00,122.92,123.17,122.92,123.16,896200000.0
2009-03-03 05:55:00,123.16,123.24,123.09,123.1,1561999999.0
2009-03-03 06:00:00,123.09,123.14,123.005,123.12,1092000000.0
2009-03-03 06:05:00,123.12,123.3,123.075,123.18,1660199993.0
2009-03-03 06:10:00,123.18,123.205,123.055,123.08,1380600000.0
2009-03-03 06:15:00,123.08,123.08,122.935,122.96,1229800001.0
2009-03-03 06:20:00,122.955,123.1,122.93,123.075,786600000.0
2009-03-03 06:25:00,123.07,123.07,123.005,123.005,477200000.0
2009-03-03 06:30:00,123.01,123.04,122.95,122.965,845200000.0
2009-03-03 06:35:00,122.97,123.025,122.935,123.02,1191200000.0
2009-03-03 06:40:00,123.02,123.125,122.99,123.065,940200000.0
2009-03-03 06:45:00,123.065,123.1,122.985,123.005,928799998.0
2009-03-03 06:50:00,123.005,123.01,122.96,123.0,370200000.0
2009-03-03 06:55:00,122.995,123.085,122.975,123.07,1000400001.0
2009-03-03 07:00:00,123.07,123.07,123.0,123.0,583600000.0
2009-03-03 07:05:00,123.005,123.045,123.0,123.04,424000000.0
2009-03-03 07:10:00,123.04,123.08,123.03,123.07,564199998.0
2009-03-03 07:15:00,123.07,123.13,123.04,123.05,718800000.0
2009-03-03 07:20:00,123.04,123.04,123.005,123.04,785400000.0
2009-03-03 07:25:00,123.03,123.07,123.0,123.02,488200001.0
2009-03-03 07:30:00,123.02,123.02,122.955,122.98,902000000.0
2009-03-03 07:35:00,122.98,123.005,122.92,122.99,602400001.0
2009-03-03 07:40:00,122.985,123.015,122.97,123.005,625799999.0
2009-03-03 07:45:00,123.005,123.11,123.005,123.11,563000000.0
2009-03-03 07:50:00,123.1,123.185,123.1,123.135,986999999.0
2009-03-03 07:55:00,123.14,123.18,123.11,123.15,771000000.0
2009-03-03 08:00:00,123.16,123.21,123.14,123.2,523400000.0
2009-03-03 08:05:00,123.205,123.41,123.195,123.345,1560799998.0
2009-03-03 08:10:00,123.34,123.44,123.31,123.44,937400000.0
2009-03-03 08:15:00,123.435,123.575,123.43,123.465,1449200002.0
2009-03-03 08:20:00,123.465,123.53,123.425,123.475,1230000000.0
2009-03-03 08:25:00,123.475,123.55,123.45,123.47,1208400000.0
2009-03-03 08:30:00,123.47,123.48,123.375,123.41,1601999996.0
2009-03-03 08:35:00,123.41,123.445,123.335,123.37,1489000003.0
2009-03-03 08:40:00,123.37,123.42,123.345,123.395,806400000.0
2009-03-03 08:45:00,123.39,123.39,123.345,123.36,1232600000.0
2009-03-03 08:50:00,123.37,123.47,123.35,123.465,1027000000.0
2009-03-03 08:55:00,123.47,123.49,123.385,123.43,857599998.0
2009-03-03 09:00:00,123.43,123.72,123.415,123.705,1709200000.0
2009-03-03 09:05:00,123.7,123.76,123.66,123.705,1526200000.0
2009-03-03 09:10:00,123.71,123.715,123.56,123.57,1694600000.0
2009-03-03 09:15:00,123.565,123.67,123.545,123.585,1171200000.0
2009-03-03 09:20:00,123.58,123.655,123.565,123.595,1252399998.0
2009-03-03 09:25:00,123.595,123.605,123.525,123.555,1385199999.0
2009-03-03 09:30:00,123.545,123.57,123.425,123.43,1313800000.0
2009-03-03 09:35:00,123.43,123.43,123.205,123.26,1552699993.0
2009-03-03 09:40:00,123.26,123.345,123.185,123.305,1817199999.0
2009-03-03 09:45:00,123.305,123.4,123.255,123.4,1655000002.0
2009-03-03 09:50:00,123.4,123.45,123.335,123.43,1916600000.0
2009-03-03 09:55:00,123.44,123.725,123.43,123.725,1863199999.0
2009-03-03 10:00:00,123.725,123.97,123.7,123.965,3470400005.0
2009-03-03 10:05:00,123.965,124.05,123.86,123.88,4645100009.0
2009-03-03 10:10:00,123.88,123.97,123.84,123.905,3836500005.0
2009-03-03 10:15:00,123.905,123.95,123.81,123.87,4378200007.0
2009-03-03 10:20:00,123.87,123.955,123.82,123.9,3348900009.0
2009-03-03 10:25:00,123.905,123.965,123.875,123.955,2938400007.0
2009-03-03 10:30:00,123.955,123.955,123.805,123.85,3191799993.0
2009-03-03 10:35:00,123.845,123.96,123.755,123.935,3300199998.0
2009-03-03 10:40:00,123.935,124.11,123.885,124.045,3548000005.0
2009-03-03 10:45:00,124.045,124.07,123.93,123.93,3123599997.0
2009-03-03 10:50:00,123.935,123.965,123.75,123.82,3400499999.0
2009-03-03 10:55:00,123.82,123.82,123.695,123.72,3145299994.0
2009-03-03 11:00:00,123.73,123.73,123.51,123.585,3129500000.0
2009-03-03 11:05:00,123.585,123.755,123.565,123.665,3277200004.0
2009-03-03 11:10:00,123.66,123.78,123.635,123.73,2066600000.0
2009-03-03 11:15:00,123.725,123.805,123.715,123.765,2235200000.0
2009-03-03 11:20:00,123.76,123.885,123.6,123.885,2908500000.0
2009-03-03 11:25:00,123.88,123.925,123.665,123.725,2882000000.0
2009-03-03 11:30:00,123.725,123.735,123.57,123.65,2505799999.0
2009-03-03 11:35:00,123.65,123.65,123.435,123.495,3452400000.0
2009-03-03 11:40:00,123.495,123.555,123.48,123.525,1703200000.0
2009-03-03 11:45:00,123.525,123.57,123.46,123.535,2233599998.0
2009-03-03 11:50:00,123.54,123.6,123.35,123.35,2626000002.0
2009-03-03 11:55:00,123.35,123.355,123.205,123.24,2531700006.0
2009-03-03 12:00:00,123.245,123.28,123.075,123.25,2446700002.0
2009-03-03 12:05:00,123.265,123.33,123.16,123.21,1605199999.0
2009-03-03 12:10:00,123.225,123.25,123.18,123.245,1779200000.0
2009-03-03 12:15:00,123.245,123.46,123.2,123.415,2052500001.0
2009-03-03 12:20:00,123.415,123.525,123.245,123.345,2551600002.0
2009-03-03 12:25:00,123.34,123.365,123.21,123.285,1772600001.0
2009-03-03 12:30:00,123.29,123.335,123.18,123.335,1558800003.0
2009-03-03 12:35:00,123.335,123.345,123.185,123.23,1578800000.0
2009-03-03 12:40:00,123.23,123.33,123.225,123.305,1889400003.0
2009-03-03 12:45:00,123.305,123.47,123.275,123.33,2015400001.0
2009-03-03 12:50:00,123.33,123.385,123.295,123.365,1551300000.0
2009-03-03 12:55:00,123.375,123.49,123.355,123.39,1354400000.0
2009-03-03 13:00:00,123.39,123.46,123.375,123.42,1360600000.0
2009-03-03 13:05:00,123.42,123.47,123.41,123.425,1514000001.0
2009-03-03 13:10:00,123.425,123.435,123.345,123.385,2739600003.0
2009-03-03 13:15:00,123.385,123.395,123.305,123.305,1488600000.0
2009-03-03 13:20:00,123.31,123.32,123.19,123.22,2373800002.0
2009-03-03 13:25:00,123.22,123.225,123.145,123.175,2568600000.0
2009-03-03 13:30:00,123.175,123.185,123.025,123.08,2858500001.0
2009-03-03 13:35:00,123.08,123.16,123.005,123.16,2173999998.0
2009-03-03 13:40:00,123.155,123.155,122.97,123.01,2756499998.0
2009-03-03 13:45:00,123.01,123.065,122.93,123.02,2334799998.0
2009-03-03 13:50:00,123.01,123.015,122.915,122.995,1926800002.0
2009-03-03 13:55:00,122.995,123.025,122.935,123.025,1875400009.0
2009-03-03 14:00:00,123.03,123.22,123.0,123.205,2289999997.0
2009-03-03 14:05:00,123.205,123.26,123.165,123.21,1763600001.0
2009-03-03 14:10:00,123.205,123.41,123.2,123.405,2607999998.0
2009-03-03 14:15:00,123.405,123.475,123.375,123.375,2586500003.0
2009-03-03 14:20:00,123.38,123.55,123.355,123.495,2736600001.0
2009-03-03 14:25:00,123.495,123.54,123.465,123.49,2607599999.0
2009-03-03 14:30:00,123.485,123.49,123.335,123.35,2556599999.0
2009-03-03 14:35:00,123.35,123.41,123.255,123.41,2643599995.0
2009-03-03 14:40:00,123.4,123.435,123.34,123.365,2321400002.0
2009-03-03 14:45:00,123.35,123.515,123.305,123.495,3278800001.0
2009-03-03 14:50:00,123.495,123.505,123.395,123.4,1951500002.0
2009-03-03 14:55:00,123.4,123.435,123.325,123.365,2670099999.0
2009-03-03 15:00:00,123.365,123.56,123.335,123.56,4069399996.0
2009-03-03 15:05:00,123.535,123.765,123.535,123.68,3611800006.0
2009-03-03 15:10:00,123.68,123.69,123.565,123.63,3256600004.0
2009-03-03 15:15:00,123.645,123.73,123.565,123.71,2714200001.0
2009-03-03 15:20:00,123.71,123.97,123.71,123.95,3772200002.0
2009-03-03 15:25:00,123.95,123.95,123.795,123.905,2481400000.0
2009-03-03 15:30:00,123.905,123.945,123.775,123.875,2102700000.0
2009-03-03 15:35:00,123.875,123.935,123.805,123.9,2410000000.0
2009-03-03 15:40:00,123.9,123.985,123.86,123.985,2623800000.0
2009-03-03 15:45:00,123.975,124.03,123.87,123.93,2343299999.0
2009-03-03 15:50:00,123.93,124.08,123.895,124.03,3091000000.0
2009-03-03 15:55:00,124.035,124.13,124.02,124.115,3061200003.0
2009-03-03 16:00:00,124.115,124.12,123.89,123.93,2655000002.0
2009-03-03 16:05:00,123.93,124.06,123.91,123.97,2961600000.0
2009-03-03 16:10:00,123.975,124.08,123.95,123.985,2826400002.0
2009-03-03 16:15:00,123.985,124.015,123.88,123.91,2760600002.0
2009-03-03 16:20:00,123.91,124.03,123.905,123.965,2702599999.0
2009-03-03 16:25:00,123.97,124.165,123.915,124.16,2495700003.0
2009-03-03 16:30:00,124.16,124.23,124.045,124.055,3244600004.0
2009-03-03 16:35:00,124.055,124.055,123.91,123.95,3459100004.0
2009-03-03 16:40:00,123.95,123.95,123.825,123.835,3054200000.0
2009-03-03 16:45:00,123.81,123.87,123.725,123.765,3188200002.0
2009-03-03 16:50:00,123.765,123.925,123.66,123.905,2754500004.0
2009-03-03 16:55:00,123.9,123.94,123.785,123.84,2483999999.0
2009-03-03 17:00:00,123.84,123.89,123.665,123.87,3311599998.0
2009-03-03 17:05:00,123.87,123.935,123.815,123.87,2854599999.0
2009-03-03 17:10:00,123.875,123.875,123.725,123.765,2909300001.0
2009-03-03 17:15:00,123.765,123.945,123.735,123.945,3518999999.0
2009-03-03 17:20:00,123.945,123.97,123.875,123.9,3194900000.0
2009-03-03 17:25:00,123.895,124.015,123.89,123.99,3641799995.0
2009-03-03 17:30:00,123.98,124.08,123.95,124.01,3581600001.0
2009-03-03 17:35:00,124.01,124.015,123.855,123.9,3351200001.0
2009-03-03 17:40:00,123.905,123.98,123.875,123.89,3704899999.0
2009-03-03 17:45:00,123.885,123.95,123.87,123.895,3886400003.0
2009-03-03 17:50:00,123.895,123.915,123.75,123.78,3570700001.0
2009-03-03 17:55:00,123.78,123.78,123.55,123.72,3389999995.0
2009-03-03 18:00:00,123.72,123.805,123.58,123.63,4258700003.0
2009-03-03 18:05:00,123.625,123.665,123.345,123.37,4256199995.0
2009-03-03 18:10:00,123.37,123.39,123.095,123.22,3679900001.0
2009-03-03 18:15:00,123.225,123.225,123.06,123.16,3574600004.0
2009-03-03 18:20:00,123.16,123.415,123.15,123.335,2682799998.0
2009-03-03 18:25:00,123.335,123.515,123.295,123.425,2778700003.0
2009-03-03 18:30:00,123.425,123.435,123.285,123.32,1910999998.0
2009-03-03 18:35:00,123.32,123.345,123.05,123.115,2590800001.0
2009-03-03 18:40:00,123.12,123.2,123.005,123.155,3391800002.0
2009-03-03 18:45:00,123.155,123.235,123.105,123.225,2137699999.0
2009-03-03 18:50:00,123.22,123.24,123.06,123.15,2375000000.0
2009-03-03 18:55:00,123.15,123.22,123.105,123.17,2374700000.0
2009-03-03 19:00:00,123.17,123.47,123.17,123.395,1949799999.0
2009-03-03 19:05:00,123.39,123.665,123.39,123.595,2108399999.0
2009-03-03 19:10:00,123.62,123.68,123.48,123.52,2278499999.0
2009-03-03 19:15:00,123.53,123.905,123.465,123.87,2777099995.0
2009-03-03 19:20:00,123.87,123.89,123.735,123.805,2488099999.0
2009-03-03 19:25:00,123.815,123.985,123.805,123.94,2474499998.0
2009-03-03 19:30:00,123.945,123.945,123.685,123.7,2343300003.0
2009-03-03 19:35:00,123.705,123.85,123.705,123.74,2410600000.0
2009-03-03 19:40:00,123.745,123.775,123.61,123.75,1644200001.0
2009-03-03 19:45:00,123.755,123.865,123.73,123.76,1335199999.0
2009-03-03 19:50:00,123.765,123.81,123.635,123.71,1337000001.0
2009-03-03 19:55:00,123.715,123.745,123.58,123.62,1236599999.0
2009-03-03 20:00:00,123.625,123.635,123.495,123.595,1034200001.0
2009-03-03 20:05:00,123.6,123.62,123.435,123.51,1685000000.0
2009-03-03 20:10:00,123.51,123.64,123.455,123.585,1333599998.0
2009-03-03 20:15:00,123.57,123.755,123.57,123.755,1117800000.0
2009-03-03 20:20:00,123.755,123.775,123.68,123.68,866800000.0
2009-03-03 20:25:00,123.685,123.695,123.56,123.585,837500000.0
2009-03-03 20:30:00,123.59,123.685,123.535,123.61,1277999999.0
2009-03-03 20:35:00,123.605,123.605,123.375,123.4,1538900000.0
2009-03-03 20:40:00,123.4,123.49,123.375,123.47,1369200000.0
2009-03-03 20:45:00,123.47,123.48,123.355,123.405,1776600002.0
2009-03-03 20:50:00,123.4,123.56,123.385,123.54,1334800000.0
2009-03-03 20:55:00,123.535,123.675,123.465,123.565,1230099999.0
2009-03-03 21:00:00,123.565,123.62,123.5,123.565,1395000000.0
2009-03-03 21:05:00,123.565,123.595,123.51,123.56,1978599994.0
2009-03-03 21:10:00,123.56,123.725,123.545,123.635,1747599995.0
2009-03-03 21:15:00,123.63,123.655,123.515,123.53,1199399997.0
2009-03-03 21:20:00,123.525,123.64,123.455,123.625,1424399997.0
2009-03-03 21:25:00,123.625,123.725,123.595,123.645,2064199996.0
2009-03-03 21:30:00,123.65,123.77,123.605,123.76,1554999996.0
2009-03-03 21:35:00,123.76,123.87,123.755,123.795,1852800000.0
2009-03-03 21:40:00,123.79,123.82,123.62,123.66,2276199998.0
2009-03-03 21:45:00,123.66,123.77,123.52,123.72,2294999997.0
2009-03-03 21:50:00,123.72,123.765,123.635,123.725,1662399992.0
2009-03-03 21:55:00,123.72,123.89,123.71,123.8,1835100000.0
2009-03-03 22:00:00,123.805,123.815,123.69,123.775,1500000000.0
2009-03-03 22:05:00,123.775,123.785,123.645,123.715,1660999999.0
2009-03-03 22:10:00,123.71,123.81,123.69,123.76,1732799998.0
2009-03-03 22:15:00,123.77,123.78,123.63,123.7,1648099998.0
2009-03-03 22:20:00,123.7,123.755,123.56,123.585,1748000000.0
2009-03-03 22:25:00,123.585,123.67,123.57,123.615,897899999.0
2009-03-03 22:30:00,123.615,123.665,123.575,123.645,862200000.0
2009-03-03 22:35:00,123.645,123.645,123.525,123.535,912800000.0
2009-03-03 22:40:00,123.53,123.53,123.42,123.46,1950100000.0
2009-03-03 22:45:00,123.46,123.535,123.45,123.525,1912200001.0
2009-03-03 22:50:00,123.525,123.69,123.515,123.655,2062800000.0
2009-03-03 22:55:00,123.655,123.695,123.65,123.695,1149600000.0
2009-03-03 23:00:00,123.695,123.7,123.435,123.48,2030000001.0
2009-03-03 23:05:00,123.48,123.595,123.475,123.57,1238900000.0
2009-03-03 23:10:00,123.57,123.6,123.535,123.59,1263800000.0
2009-03-03 23:15:00,123.59,123.59,123.53,123.54,829200000.0
2009-03-03 23:20:00,123.53,123.535,123.455,123.485,744600000.0
2009-03-03 23:25:00,123.495,123.51,123.415,123.455,1093600000.0
2009-03-03 23:30:00,123.455,123.455,123.355,123.36,831300000.0
2009-03-03 23:35:00,123.35,123.36,123.095,123.11,1557000002.0
2009-03-03 23:40:00,123.1,123.195,123.1,123.18,1424999998.0
2009-03-03 23:45:00,123.175,123.29,123.175,123.265,982100000.0
2009-03-03 23:50:00,123.265,123.325,123.26,123.32,563200000.0
2009-03-03 23:55:00,123.32,123.325,123.265,123.275,837200000.0
2009-03-04 00:00:00,123.29,123.32,123.25,123.315,605199996.0
2009-03-04 00:05:00,123.32,123.335,123.265,123.32,671599996.0
2009-03-04 00:10:00,123.315,123.375,123.28,123.32,900299999.0
2009-03-04 00:15:00,123.335,123.385,123.295,123.35,801199998.0
2009-03-04 00:20:00,123.355,123.405,123.355,123.395,216399999.0
2009-03-04 00:25:00,123.395,123.395,123.335,123.365,243200000.0
2009-03-04 00:30:00,123.35,123.37,123.33,123.33,389000000.0
2009-03-04 00:35:00,123.34,123.39,123.3,123.34,547000000.0
2009-03-04 00:40:00,123.34,123.34,123.135,123.15,965300000.0
2009-03-04 00:45:00,123.15,123.19,123.135,123.16,666600000.0
2009-03-04 00:50:00,123.17,123.175,123.15,123.15,218400000.0
2009-03-04 00:55:00,123.155,123.2,123.14,123.175,435500000.0
2009-03-04 01:00:00,123.18,123.27,123.17,123.27,388200000.0
2009-03-04 01:05:00,123.275,123.355,123.265,123.335,188400000.0
2009-03-04 01:10:00,123.345,123.415,123.28,123.34,768199999.0
2009-03-04 01:15:00,123.34,123.415,123.26,123.405,693200000.0
2009-03-04 01:20:00,123.41,123.495,123.395,123.485,524800000.0
2009-03-04 01:25:00,123.505,123.53,123.415,123.435,763000000.0
2009-03-04 01:30:00,123.44,123.485,123.38,123.465,867900000.0
2009-03-04 01:35:00,123.46,123.485,123.43,123.455,263200000.0
2009-03-04 01:40:00,123.445,123.505,123.43,123.48,188000000.0
2009-03-04 01:45:00,123.495,123.5,123.375,123.375,452800000.0
2009-03-04 01:50:00,123.375,123.485,123.345,123.465,894000002.0
2009-03-04 01:55:00,123.435,123.52,123.41,123.425,652200001.0
2009-03-04 02:00:00,123.42,123.485,123.325,123.365,1347900000.0
2009-03-04 02:05:00,123.37,123.48,123.365,123.4,541400000.0
2009-03-04 02:10:00,123.415,123.455,123.385,123.39,859600000.0
2009-03-04 02:15:00,123.375,123.405,123.36,123.36,310000000.0
2009-03-04 02:20:00,123.36,123.38,123.29,123.3,574800000.0
2009-03-04 02:25:00,123.295,123.295,123.125,123.245,1339600000.0
2009-03-04 02:30:00,123.25,123.26,122.96,122.96,1550999998.0
2009-03-04 02:35:00,122.96,122.995,122.85,122.885,1618200000.0
2009-03-04 02:40:00,122.885,122.885,122.565,122.625,1828599999.0
2009-03-04 02:45:00,122.615,122.635,122.375,122.565,2087200008.0
2009-03-04 02:50:00,122.53,122.71,122.53,122.69,1251800000.0
2009-03-04 02:55:00,122.695,122.765,122.6,122.705,1201099999.0
2009-03-04 03:00:00,122.71,122.8,122.675,122.75,852200000.0
2009-03-04 03:05:00,122.75,122.835,122.73,122.835,869800000.0
2009-03-04 03:10:00,122.84,122.87,122.765,122.775,645200000.0
2009-03-04 03:15:00,122.78,122.87,122.775,122.85,442400000.0
2009-03-04 03:20:00,122.845,122.85,122.715,122.74,786800001.0
2009-03-04 03:25:00,122.745,122.775,122.615,122.68,1215400000.0
2009-03-04 03:30:00,122.68,122.725,122.66,122.685,514800000.0
2009-03-04 03:35:00,122.685,122.745,122.64,122.69,1517200000.0
2009-03-04 03:40:00,122.69,122.735,122.63,122.64,930600000.0
2009-03-04 03:45:00,122.64,122.68,122.54,122.68,1024600000.0
2009-03-04 03:50:00,122.68,122.775,122.68,122.735,1329100000.0
2009-03-04 03:55:00,122.735,122.89,122.735,122.8,1155400000.0
2009-03-04 04:00:00,122.8,123.025,122.8,123.0,1245200001.0
2009-03-04 04:05:00,123.0,123.08,122.97,123.02,2307799997.0
2009-03-04 04:10:00,123.02,123.07,122.98,123.035,1356600000.0
2009-03-04 04:15:00,123.025,123.105,123.01,123.1,910400000.0
2009-03-04 04:20:00,123.105,123.175,123.09,123.11,1278399998.0
2009-03-04 04:25:00,123.105,123.185,123.06,123.145,839400000.0
2009-03-04 04:30:00,123.14,123.145,123.01,123.1,1217800001.0
2009-03-04 04:35:00,123.095,123.16,123.075,123.135,1242800000.0
2009-03-04 04:40:00,123.13,123.175,123.055,123.055,1023000000.0
2009-03-04 04:45:00,123.06,123.155,123.02,123.12,922800000.0
2009-03-04 04:50:00,123.12,123.175,123.07,123.13,735800000.0
2009-03-04 04:55:00,123.125,123.15,123.08,123.125,1394600000.0
2009-03-04 05:00:00,123.125,123.16,122.98,123.02,920200000.0
2009-03-04 05:05:00,123.015,123.06,122.98,123.02,516400000.0
2009-03-04 05:10:00,123.015,123.02,122.955,122.98,758600000.0
2009-03-04 05:15:00,122.975,123.005,122.905,122.97,1170200000.0
2009-03-04 05:20:00,122.97,123.03,122.94,122.98,670400000.0
2009-03-04 05:25:00,122.98,123.0,122.945,122.945,207800000.0
2009-03-04 05:30:00,122.945,122.975,122.925,122.96,930000001.0
2009-03-04 05:35:00,122.965,123.13,122.96,123.11,1175199999.0
2009-03-04 05:40:00,123.115,123.17,123.095,123.135,941800000.0
2009-03-04 05:45:00,123.145,123.17,123.075,123.1,801800000.0
2009-03-04 05:50:00,123.095,123.1,122.97,122.99,684000000.0
2009-03-04 05:55:00,122.995,123.005,122.95,122.975,991200000.0
2009-03-04 06:00:00,122.96,123.025,122.955,122.955,907700000.0
2009-03-04 06:05:00,122.96,122.97,122.875,122.925,856600000.0
2009-03-04 06:10:00,122.93,122.97,122.925,122.955,321000000.0
2009-03-04 06:15:00,122.96,122.965,122.865,122.865,967400000.0
2009-03-04 06:20:00,122.87,122.945,122.845,122.935,819800000.0
2009-03-04 06:25:00,122.935,122.965,122.915,122.955,685000000.0
2009-03-04 06:30:00,122.955,122.99,122.885,122.9,502600000.0
2009-03-04 06:35:00,122.9,122.935,122.895,122.91,585800000.0
2009-03-04 06:40:00,122.91,122.93,122.895,122.915,663200000.0
2009-03-04 06:45:00,122.91,122.965,122.875,122.945,517200000.0
2009-03-04 06:50:00,122.94,122.975,122.93,122.935,509600000.0
2009-03-04 06:55:00,122.94,122.96,122.93,122.935,585600000.0
2009-03-04 07:00:00,122.93,123.01,122.93,122.985,453800000.0
2009-03-04 07:05:00,122.99,123.08,122.99,123.075,781600000.0
2009-03-04 07:10:00,123.07,123.13,123.005,123.02,955200000.0
2009-03-04 07:15:00,123.02,123.08,123.015,123.07,780200000.0
2009-03-04 07:20:00,123.07,123.07,123.005,123.035,395000000.0
2009-03-04 07:25:00,123.035,123.1,123.025,123.04,532500000.0
2009-03-04 07:30:00,123.045,123.075,123.03,123.075,247800000.0
2009-03-04 07:35:00,123.07,123.07,122.965,122.975,825200000.0
2009-03-04 07:40:00,122.97,123.02,122.97,122.97,853600000.0
2009-03-04 07:45:00,122.965,122.98,122.865,122.87,1056200000.0
2009-03-04 07:50:00,122.87,122.935,122.865,122.925,736200000.0
2009-03-04 07:55:00,122.925,122.995,122.895,122.995,795000000.0
2009-03-04 08:00:00,122.995,122.995,122.91,122.955,1031600000.0
2009-03-04 08:05:00,122.95,123.07,122.95,123.045,999600000.0
2009-03-04 08:10:00,123.045,123.065,122.97,122.975,815000000.0
2009-03-04 08:15:00,122.975,123.02,122.955,123.015,834800000.0
2009-03-04 08:20:00,123.01,123.065,122.995,123.06,664200000.0
2009-03-04 08:25:00,123.06,123.095,123.03,123.03,819200000.0
2009-03-04 08:30:00,123.03,123.3,123.02,123.29,1304700001.0
2009-03-04 08:35:00,123.29,123.3,123.14,123.195,1492600000.0
2009-03-04 08:40:00,123.205,123.33,123.17,123.33,1613199997.0
2009-03-04 08:45:00,123.33,123.34,123.26,123.29,1371600000.0
2009-03-04 08:50:00,123.295,123.315,123.245,123.28,1126199999.0
2009-03-04 08:55:00,123.28,123.335,123.265,123.28,1009400000.0
2009-03-04 09:00:00,123.285,123.365,123.285,123.35,1609400000.0
2009-03-04 09:05:00,123.36,123.435,123.215,123.265,2011500000.0
2009-03-04 09:10:00,123.28,123.285,123.2,123.24,1977399999.0
2009-03-04 09:15:00,123.235,123.47,123.21,123.465,1602400000.0
2009-03-04 09:20:00,123.475,123.685,123.45,123.64,2071800001.0
2009-03-04 09:25:00,123.655,123.755,123.65,123.665,2327200002.0
2009-03-04 09:30:00,123.665,123.675,123.6,123.655,2250200000.0
2009-03-04 09:35:00,123.655,123.81,123.61,123.74,2563000002.0
2009-03-04 09:40:00,123.74,123.825,123.705,123.72,2713399999.0
2009-03-04 09:45:00,123.715,123.73,123.57,123.64,2392699999.0
2009-03-04 09:50:00,123.64,123.665,123.56,123.58,2228799999.0
2009-03-04 09:55:00,123.58,123.675,123.525,123.635,3143400000.0
2009-03-04 10:00:00,123.635,123.71,123.545,123.685,3564399998.0
2009-03-04 10:05:00,123.69,123.7,123.545,123.66,2967000001.0
2009-03-04 10:10:00,123.66,124.055,123.615,124.05,3184999998.0
2009-03-04 10:15:00,124.045,124.205,123.965,124.165,4158500002.0
2009-03-04 10:20:00,124.165,124.35,124.145,124.31,4062800004.0
2009-03-04 10:25:00,124.31,124.465,124.31,124.43,4610799999.0
2009-03-04 10:30:00,124.43,124.465,124.295,124.355,3599800000.0
2009-03-04 10:35:00,124.345,124.395,124.335,124.35,3296399997.0
2009-03-04 10:40:00,124.35,124.38,124.185,124.28,2600000000.0
2009-03-04 10:45:00,124.275,124.285,124.15,124.175,2832500002.0
2009-03-04 10:50:00,124.175,124.305,124.15,124.3,3107000004.0
2009-03-04 10:55:00,124.295,124.315,124.14,124.16,2736800002.0
2009-03-04 11:00:00,124.165,124.325,124.16,124.285,2276600004.0
2009-03-04 11:05:00,124.285,124.36,124.23,124.275,3130499997.0
2009-03-04 11:10:00,124.28,124.315,124.11,124.12,3096399999.0
2009-03-04 11:15:00,124.12,124.205,124.12,124.185,2611999998.0
2009-03-04 11:20:00,124.185,124.195,124.1,124.165,2413000002.0
2009-03-04 11:25:00,124.17,124.205,124.1,124.135,1816999999.0
2009-03-04 11:30:00,124.14,124.17,124.11,124.145,2065199998.0
2009-03-04 11:35:00,124.145,124.27,124.125,124.23,2718399997.0
2009-03-04 11:40:00,124.225,124.285,124.205,124.265,2520999998.0
2009-03-04 11:45:00,124.265,124.31,124.195,124.275,2807199997.0
2009-03-04 11:50:00,124.275,124.335,124.23,124.33,2077399999.0
2009-03-04 11:55:00,124.325,124.345,124.275,124.325,2363600002.0
2009-03-04 12:00:00,124.325,124.335,124.28,124.3,2009999999.0
2009-03-04 12:05:00,124.3,124.32,124.275,124.285,1776399997.0
2009-03-04 12:10:00,124.28,124.35,124.28,124.35,2640399999.0
2009-03-04 12:15:00,124.35,124.425,124.315,124.345,2479399998.0
2009-03-04 12:20:00,124.355,124.39,124.255,124.275,3151599999.0
2009-03-04 12:25:00,124.275,124.31,124.255,124.29,2781999999.0
2009-03-04 12:30:00,124.29,124.335,124.28,124.325,3020599999.0
2009-03-04 12:35:00,124.325,124.33,124.275,124.285,2324599999.0
2009-03-04 12:40:00,124.29,124.33,124.265,124.31,2530800000.0
2009-03-04 12:45:00,124.32,124.375,124.28,124.37,2890999997.0
2009-03-04 12:50:00,124.37,124.375,124.31,124.33,2500200000.0
2009-03-04 12:55:00,124.33,124.345,124.24,124.24,2711499997.0
2009-03-04 13:00:00,124.24,124.29,124.22,124.255,2888799990.0
2009-03-04 13:05:00,124.255,124.335,124.245,124.28,2904199995.0
2009-03-04 13:10:00,124.28,124.36,124.265,124.34,3605599998.0
2009-03-04 13:15:00,124.34,124.36,124.3,124.335,2885999990.0
2009-03-04 13:20:00,124.335,124.39,124.27,124.34,2852399997.0
2009-03-04 13:25:00,124.34,124.435,124.34,124.425,3181199996.0
2009-03-04 13:30:00,124.425,124.465,124.385,124.385,3442199994.0
2009-03-04 13:35:00,124.385,124.47,124.375,124.455,2897799992.0
2009-03-04 13:40:00,124.455,124.455,124.36,124.405,3305400004.0
2009-03-04 13:45:00,124.405,124.44,124.33,124.35,2894499999.0
2009-03-04 13:50:00,124.36,124.44,124.325,124.355,2904799992.0
2009-03-04 13:55:00,124.355,124.445,124.33,124.365,2598000005.0
2009-03-04 14:00:00,124.355,124.45,124.295,124.44,2878600002.0
2009-03-04 14:05:00,124.445,124.575,124.44,124.545,3966000006.0
2009-03-04 14:10:00,124.55,124.57,124.47,124.485,2898000003.0
2009-03-04 14:15:00,124.485,124.54,124.42,124.445,2812600002.0
2009-03-04 14:20:00,124.445,124.565,124.44,124.56,2044200003.0
2009-03-04 14:25:00,124.56,124.58,124.485,124.525,2764300000.0
2009-03-04 14:30:00,124.525,124.545,124.5,124.515,2796299996.0
2009-03-04 14:35:00,124.515,124.575,124.505,124.525,3739600004.0
2009-03-04 14:40:00,124.525,124.555,124.485,124.55,2059200002.0
2009-03-04 14:45:00,124.545,124.6,124.51,124.565,2558100005.0
2009-03-04 14:50:00,124.57,124.595,124.55,124.595,2760400005.0
2009-03-04 14:55:00,124.59,124.62,124.545,124.6,3500400016.0
2009-03-04 15:00:00,124.6,124.735,124.575,124.69,3203400012.0
2009-03-04 15:05:00,124.685,124.72,124.635,124.635,3003100009.0
2009-03-04 15:10:00,124.64,124.84,124.625,124.645,4297700002.0
2009-03-04 15:15:00,124.635,124.715,124.425,124.425,3131700004.0
2009-03-04 15:20:00,124.43,124.595,124.43,124.575,3505400003.0
2009-03-04 15:25:00,124.575,124.655,124.525,124.635,2961000003.0
2009-03-04 15:30:00,124.635,124.84,124.615,124.77,3033600003.0
2009-03-04 15:35:00,124.775,124.805,124.65,124.68,2307400004.0
2009-03-04 15:40:00,124.68,124.74,124.64,124.73,2766800004.0
2009-03-04 15:45:00,124.73,124.825,124.73,124.8,3198500011.0
2009-03-04 15:50:00,124.8,124.825,124.69,124.775,2418000004.0
2009-03-04 15:55:00,124.775,124.94,124.765,124.9,4247300000.0
2009-03-04 16:00:00,124.905,124.985,124.87,124.96,3736199997.0
2009-03-04 16:05:00,124.965,125.075,124.96,125.07,3368499995.0
2009-03-04 16:10:00,125.07,125.085,125.015,125.065,2775799994.0
2009-03-04 16:15:00,125.065,125.115,124.965,124.965,2929000000.0
2009-03-04 16:20:00,124.965,124.97,124.875,124.885,3026999997.0
2009-03-04 16:25:00,124.885,124.98,124.845,124.94,2759799995.0
2009-03-04 16:30:00,124.945,125.01,124.88,124.985,3882400005.0
2009-03-04 16:35:00,124.985,125.105,124.935,124.94,4055599999.0
2009-03-04 16:40:00,124.935,125.01,124.91,124.955,3023600001.0
2009-03-04 16:45:00,124.955,125.01,124.85,124.925,1919400000.0
2009-03-04 16:50:00,124.925,124.93,124.76,124.845,2602599996.0
2009-03-04 16:55:00,124.84,124.895,124.77,124.775,2152300006.0
2009-03-04 17:00:00,124.785,124.985,124.765,124.87,2736500002.0
2009-03-04 17:05:00,124.865,124.96,124.835,124.86,2053199997.0
2009-03-04 17:10:00,124.865,124.865,124.47,124.58,2491200001.0
2009-03-04 17:15:00,124.58,124.61,124.215,124.38,3519799999.0
2009-03-04 17:20:00,124.345,124.455,124.3,124.445,5232400003.0
2009-03-04 17:25:00,124.445,124.66,124.43,124.62,4165399997.0
2009-03-04 17:30:00,124.63,124.76,124.535,124.73,2994600005.0
2009-03-04 17:35:00,124.73,124.75,124.57,124.735,3629599996.0
2009-03-04 17:40:00,124.73,124.87,124.695,124.76,3480000005.0
2009-03-04 17:45:00,124.75,124.9,124.72,124.84,4094799998.0
2009-03-04 17:50:00,124.84,124.84,124.745,124.8,3707400000.0
2009-03-04 17:55:00,124.795,124.83,124.645,124.805,3759899998.0
2009-03-04 18:00:00,124.805,124.895,124.805,124.865,4126999999.0
2009-03-04 18:05:00,124.865,125.01,124.85,124.945,3205200006.0
2009-03-04 18:10:00,124.945,125.01,124.905,124.955,3220900005.0
2009-03-04 18:15:00,124.96,124.98,124.885,124.915,2103899997.0
2009-03-04 18:20:00,124.915,124.93,124.745,124.91,3133400003.0
2009-03-04 18:25:00,124.91,125.055,124.87,124.965,2701200002.0
2009-03-04 18:30:00,124.965,125.235,124.965,125.205,3437800001.0
2009-03-04 18:35:00,125.205,125.305,125.065,125.305,3757599994.0
2009-03-04 18:40:00,125.29,125.295,125.11,125.135,2830600001.0
2009-03-04 18:45:00,125.135,125.2,125.06,125.14,3349400002.0
2009-03-04 18:50:00,125.14,125.28,125.105,125.215,3804499999.0
2009-03-04 18:55:00,125.215,125.26,125.125,125.22,3476500000.0
2009-03-04 19:00:00,125.225,125.285,125.11,125.17,2709700000.0
2009-03-04 19:05:00,125.17,125.21,125.075,125.165,2960200002.0
2009-03-04 19:10:00,125.16,125.265,125.16,125.22,2201199999.0
2009-03-04 19:15:00,125.21,125.22,125.07,125.21,3150800001.0
2009-03-04 19:20:00,125.205,125.35,125.18,125.24,2924399996.0
2009-03-04 19:25:00,125.24,125.41,125.235,125.365,2480800001.0
2009-03-04 19:30:00,125.365,125.43,125.295,125.42,1891500001.0
2009-03-04 19:35:00,125.41,125.54,125.36,125.475,2476599998.0
2009-03-04 19:40:00,125.47,125.475,125.195,125.235,2066799999.0
2009-03-04 19:45:00,125.235,125.24,125.155,125.17,2835700003.0
2009-03-04 19:50:00,125.17,125.21,125.115,125.17,1410400000.0
2009-03-04 19:55:00,125.17,125.18,125.09,125.165,1822800000.0
2009-03-04 20:00:00,125.165,125.245,125.095,125.095,1544000000.0
2009-03-04 20:05:00,125.095,125.175,125.025,125.17,1965400001.0
2009-03-04 20:10:00,125.17,125.24,125.1,125.105,1559000000.0
2009-03-04 20:15:00,125.105,125.21,125.095,125.18,2213199998.0
2009-03-04 20:20:00,125.185,125.22,125.125,125.21,1619100001.0
2009-03-04 20:25:00,125.21,125.24,125.155,125.21,1321999999.0
2009-03-04 20:30:00,125.21,125.35,125.2,125.225,1828400000.0
2009-03-04 20:35:00,125.22,125.32,125.09,125.17,1379800001.0
2009-03-04 20:40:00,125.17,125.25,125.11,125.12,833000001.0
2009-03-04 20:45:00,125.12,125.225,125.11,125.155,1167599998.0
2009-03-04 20:50:00,125.15,125.215,125.125,125.195,1262600000.0
2009-03-04 20:55:00,125.2,125.265,125.155,125.21,1966300002.0
2009-03-04 21:00:00,125.21,125.315,125.14,125.23,1588600000.0
2009-03-04 21:05:00,125.23,125.46,125.22,125.46,1615999994.0
2009-03-04 21:10:00,125.46,125.535,125.42,125.445,1555700001.0
2009-03-04 21:15:00,125.445,125.605,125.445,125.52,2153600000.0
2009-03-04 21:20:00,125.52,125.53,125.37,125.395,1438200000.0
2009-03-04 21:25:00,125.39,125.47,125.32,125.365,2197399994.0
2009-03-04 21:30:00,125.365,125.42,125.29,125.35,1609100004.0
2009-03-04 21:35:00,125.365,125.575,125.32,125.5,2438000002.0
2009-03-04 21:40:00,125.5,125.55,125.39,125.55,1267299998.0
2009-03-04 21:45:00,125.55,125.65,125.505,125.54,2692500002.0
2009-03-04 21:50:00,125.535,125.605,125.475,125.495,2340800000.0
2009-03-04 21:55:00,125.495,125.505,125.35,125.41,2270600000.0
2009-03-04 22:00:00,125.41,125.415,125.31,125.37,1744000000.0
2009-03-04 22:05:00,125.38,125.47,125.35,125.45,1067700000.0
2009-03-04 22:10:00,125.45,125.555,125.44,125.545,2326399994.0
2009-03-04 22:15:00,125.535,125.62,125.485,125.54,2127299998.0
2009-03-04 22:20:00,125.555,125.57,125.425,125.475,1909900000.0
2009-03-04 22:25:00,125.46,125.49,125.435,125.48,833499999.0
2009-03-04 22:30:00,125.495,125.505,125.445,125.455,1429400003.0
2009-03-04 22:35:00,125.455,125.5,125.385,125.44,2014899999.0
2009-03-04 22:40:00,125.44,125.45,125.355,125.405,2431599999.0
2009-03-04 22:45:00,125.415,125.435,125.35,125.415,2398800000.0
2009-03-04 22:50:00,125.41,125.42,125.265,125.28,1834600000.0
2009-03-04 22:55:00,125.275,125.31,125.165,125.195,1620300000.0
2009-03-04 23:00:00,125.19,125.245,125.165,125.17,882200001.0
2009-03-04 23:05:00,125.175,125.205,125.16,125.175,934000000.0
2009-03-04 23:10:00,125.17,125.19,125.145,125.18,781600002.0
2009-03-04 23:15:00,125.185,125.275,125.17,125.225,783800000.0
2009-03-04 23:20:00,125.215,125.275,125.205,125.24,768800000.0
2009-03-04 23:25:00,125.235,125.255,125.155,125.255,866000000.0
2009-03-04 23:30:00,125.27,125.295,125.235,125.255,721100000.0
2009-03-04 23:35:00,125.27,125.365,125.265,125.36,845800000.0
2009-03-04 23:40:00,125.365,125.365,125.195,125.31,889300000.0
2009-03-04 23:45:00,125.305,125.35,125.275,125.3,451400000.0
2009-03-04 23:50:00,125.29,125.35,125.255,125.33,811600000.0
2009-03-04 23:55:00,125.32,125.54,125.32,125.52,700399998.0
2009-03-05 00:00:00,125.53,125.545,125.42,125.445,703300000.0
2009-03-05 00:05:00,125.42,125.475,125.38,125.4,304600000.0
2009-03-05 00:10:00,125.4,125.445,125.385,125.415,155200000.0
2009-03-05 00:15:00,125.4,125.415,125.355,125.41,296600000.0
2009-03-05 00:20:00,125.42,125.465,125.4,125.455,370200001.0
2009-03-05 00:25:00,125.45,125.455,125.43,125.435,88600000.0
2009-03-05 00:30:00,125.43,125.5,125.425,125.5,715000000.0
2009-03-05 00:35:00,125.5,125.52,125.385,125.435,476200000.0
2009-03-05 00:40:00,125.445,125.445,125.35,125.39,342200000.0
2009-03-05 00:45:00,125.37,125.415,125.36,125.375,354800000.0
2009-03-05 00:50:00,125.37,125.415,125.35,125.41,156400000.0
2009-03-05 00:55:00,125.405,125.415,125.35,125.4,477400000.0
2009-03-05 01:00:00,125.4,125.48,125.36,125.42,469000000.0
2009-03-05 01:05:00,125.425,125.45,125.405,125.43,186600000.0
2009-03-05 01:10:00,125.425,125.43,125.385,125.39,134200000.0
2009-03-05 01:15:00,125.405,125.44,125.375,125.375,308400000.0
2009-03-05 01:20:00,125.375,125.41,125.325,125.34,423400000.0
2009-03-05 01:25:00,125.34,125.36,125.28,125.29,353800000.0
2009-03-05 01:30:00,125.29,125.3,125.14,125.23,990199999.0
2009-03-05 01:35:00,125.22,125.23,125.16,125.165,677400000.0
2009-03-05 01:40:00,125.165,125.19,125.115,125.145,239800000.0
2009-03-05 01:45:00,125.145,125.2,125.135,125.195,556400000.0
2009-03-05 01:50:00,125.21,125.22,125.125,125.19,800600001.0
2009-03-05 01:55:00,125.175,125.185,125.085,125.09,423200000.0
2009-03-05 02:00:00,125.06,125.07,124.89,124.925,1736400007.0
2009-03-05 02:05:00,124.92,125.15,124.915,125.13,1357900000.0
2009-03-05 02:10:00,125.125,125.385,125.12,125.34,871200000.0
2009-03-05 02:15:00,125.34,125.345,125.285,125.295,1109999999.0
2009-03-05 02:20:00,125.3,125.305,125.13,125.215,892500000.0
2009-03-05 02:25:00,125.22,125.26,125.16,125.26,510400000.0
2009-03-05 02:30:00,125.265,125.29,125.15,125.215,709800000.0
2009-03-05 02:35:00,125.205,125.275,125.2,125.215,288000000.0
2009-03-05 02:40:00,125.23,125.285,125.145,125.155,1092800000.0
2009-03-05 02:45:00,125.155,125.235,125.13,125.195,1101400000.0
2009-03-05 02:50:00,125.2,125.29,125.155,125.17,1180800000.0
2009-03-05 02:55:00,125.17,125.195,125.085,125.12,1169200000.0
2009-03-05 03:00:00,125.12,125.175,125.055,125.075,1045700000.0
2009-03-05 03:05:00,125.07,125.21,125.065,125.2,971600000.0
2009-03-05 03:10:00,125.2,125.285,125.16,125.24,895100000.0
2009-03-05 03:15:00,125.23,125.255,125.11,125.16,591400000.0
2009-03-05 03:20:00,125.155,125.175,125.08,125.17,889000000.0
2009-03-05 03:25:00,125.175,125.285,125.125,125.28,1045000000.0
2009-03-05 03:30:00,125.275,125.3,125.19,125.225,914600000.0
2009-03-05 03:35:00,125.225,125.3,125.22,125.295,408600000.0
2009-03-05 03:40:00,125.3,125.305,125.23,125.265,892800000.0
2009-03-05 03:45:00,125.265,125.335,125.215,125.235,706500003.0
2009-03-05 03:50:00,125.23,125.235,125.125,125.18,1510000000.0
2009-03-05 03:55:00,125.18,125.335,125.135,125.3,1274099998.0
2009-03-05 04:00:00,125.3,125.37,125.295,125.34,1496900000.0
2009-03-05 04:05:00,125.345,125.355,125.11,125.145,1558000001.0
2009-03-05 04:10:00,125.15,125.175,125.005,125.005,1271400001.0
2009-03-05 04:15:00,125.0,125.05,124.9,124.99,1594000001.0
2009-03-05 04:20:00,124.98,124.985,124.89,124.94,1244200000.0
2009-03-05 04:25:00,124.95,125.04,124.93,125.02,1128600000.0
2009-03-05 04:30:00,125.015,125.09,125.0,125.06,995100000.0
2009-03-05 04:35:00,125.06,125.105,125.055,125.085,885800000.0
2009-03-05 04:40:00,125.085,125.085,124.985,124.995,512800000.0
2009-03-05 04:45:00,124.985,124.99,124.875,124.905,706200000.0
2009-03-05 04:50:00,124.9,124.93,124.86,124.92,945800000.0
2009-03-05 04:55:00,124.935,125.0,124.935,124.97,348000000.0
2009-03-05 05:00:00,124.97,125.01,124.91,124.995,978600000.0
2009-03-05 05:05:00,124.995,125.16,124.99,125.16,864000000.0
2009-03-05 05:10:00,125.16,125.16,125.085,125.085,764600002.0
2009-03-05 05:15:00,125.08,125.185,125.075,125.17,519400000.0
2009-03-05 05:20:00,125.175,125.23,125.14,125.145,983799995.0
2009-03-05 05:25:00,125.145,125.27,125.145,125.25,846000000.0
2009-03-05 05:30:00,125.24,125.28,125.185,125.2,738800000.0
2009-03-05 05:35:00,125.2,125.22,125.105,125.21,604400000.0
2009-03-05 05:40:00,125.2,125.205,125.1,125.15,970999999.0
2009-03-05 05:45:00,125.155,125.19,125.15,125.17,363400000.0
2009-03-05 05:50:00,125.175,125.21,125.135,125.155,446600000.0
2009-03-05 05:55:00,125.16,125.185,125.1,125.115,987399999.0
2009-03-05 06:00:00,125.12,125.24,125.1,125.2,846599998.0
2009-03-05 06:05:00,125.2,125.27,125.16,125.27,967200000.0
2009-03-05 06:10:00,125.27,125.28,125.245,125.255,426800000.0
2009-03-05 06:15:00,125.26,125.27,125.24,125.265,644600000.0
2009-03-05 06:20:00,125.265,125.3,125.26,125.28,358600000.0
2009-03-05 06:25:00,125.28,125.3,125.265,125.29,780600006.0
2009-03-05 06:30:00,125.29,125.3,125.24,125.27,1810799998.0
2009-03-05 06:35:00,125.27,125.295,125.22,125.22,1100800000.0
2009-03-05 06:40:00,125.22,125.255,125.21,125.215,585000000.0
2009-03-05 06:45:00,125.22,125.235,125.17,125.175,754999999.0
2009-03-05 06:50:00,125.175,125.185,125.1,125.185,649799998.0
2009-03-05 06:55:00,125.185,125.185,125.075,125.115,825400001.0
2009-03-05 07:00:00,125.115,125.22,125.095,125.135,873000000.0
2009-03-05 07:05:00,125.135,125.15,125.095,125.145,1142199999.0
2009-03-05 07:10:00,125.145,125.22,125.11,125.135,1175600000.0
2009-03-05 07:15:00,125.145,125.155,125.105,125.11,1109400001.0
2009-03-05 07:20:00,125.11,125.13,125.055,125.065,883000000.0
2009-03-05 07:25:00,125.065,125.08,125.01,125.04,1079399999.0
2009-03-05 07:30:00,125.04,125.07,125.015,125.065,819199998.0
2009-03-05 07:35:00,125.07,125.185,125.07,125.11,1102599998.0
2009-03-05 07:40:00,125.115,125.165,125.1,125.145,717200000.0
2009-03-05 07:45:00,125.145,125.2,125.13,125.145,982799999.0
2009-03-05 07:50:00,125.145,125.175,125.125,125.14,690800000.0
2009-03-05 07:55:00,125.15,125.16,125.075,125.09,710400000.0
2009-03-05 08:00:00,125.085,125.17,125.01,125.035,1390400000.0
2009-03-05 08:05:00,125.03,125.09,124.955,125.07,1534399999.0
2009-03-05 08:10:00,125.065,125.095,125.01,125.055,1262400000.0
2009-03-05 08:15:00,125.07,125.17,125.06,125.155,1548600003.0
2009-03-05 08:20:00,125.14,125.3,125.115,125.23,1879000000.0
2009-03-05 08:25:00,125.23,125.32,125.185,125.23,1603600000.0
2009-03-05 08:30:00,125.23,125.255,125.165,125.2,1854799996.0
2009-03-05 08:35:00,125.195,125.195,124.95,125.05,1701400002.0
2009-03-05 08:40:00,125.05,125.12,124.95,125.1,1605299998.0
2009-03-05 08:45:00,125.095,125.15,125.04,125.13,1142600000.0
2009-03-05 08:50:00,125.13,125.15,125.035,125.035,1172199998.0
2009-03-05 08:55:00,125.035,125.18,125.035,125.135,1253799999.0
2009-03-05 09:00:00,125.135,125.305,125.11,125.265,1736999999.0
2009-03-05 09:05:00,125.265,125.55,125.24,125.46,2394800002.0
2009-03-05 09:10:00,125.45,125.63,125.41,125.615,2404599998.0
2009-03-05 09:15:00,125.62,125.75,125.61,125.665,2482000002.0
2009-03-05 09:20:00,125.66,125.73,125.635,125.685,2127400003.0
2009-03-05 09:25:00,125.68,125.695,125.615,125.64,1797200002.0
2009-03-05 09:30:00,125.64,125.75,125.55,125.6,2458699999.0
2009-03-05 09:35:00,125.6,125.615,125.5,125.605,3164199997.0
2009-03-05 09:40:00,125.6,125.6,125.425,125.495,3442700003.0
2009-03-05 09:45:00,125.495,125.625,125.495,125.53,3006299999.0
2009-03-05 09:50:00,125.53,125.605,125.525,125.585,2188200003.0
2009-03-05 09:55:00,125.58,125.65,125.545,125.615,2813600002.0
2009-03-05 10:00:00,125.585,125.635,125.525,125.53,2488500000.0
2009-03-05 10:05:00,125.53,125.535,125.445,125.475,2981000003.0
2009-03-05 10:10:00,125.485,125.545,125.415,125.47,2704099999.0
2009-03-05 10:15:00,125.47,125.47,125.35,125.44,3980000002.0
2009-03-05 10:20:00,125.445,125.55,125.41,125.545,3495600007.0
2009-03-05 10:25:00,125.545,125.565,125.465,125.48,3748200004.0
2009-03-05 10:30:00,125.485,125.515,125.37,125.415,4277400006.0
2009-03-05 10:35:00,125.415,125.42,125.22,125.235,3891199998.0
2009-03-05 10:40:00,125.23,125.245,125.085,125.19,4016700002.0
2009-03-05 10:45:00,125.185,125.27,125.145,125.22,2399000003.0
2009-03-05 10:50:00,125.22,125.33,125.215,125.305,2147800005.0
2009-03-05 10:55:00,125.305,125.32,125.075,125.105,2110699997.0
2009-03-05 11:00:00,125.1,125.225,125.09,125.135,2305000000.0
2009-03-05 11:05:00,125.135,125.21,125.11,125.15,2596200000.0
2009-03-05 11:10:00,125.15,125.205,125.135,125.17,3340799993.0
2009-03-05 11:15:00,125.165,125.2,125.125,125.165,2472800002.0
2009-03-05 11:20:00,125.17,125.235,125.16,125.16,1909799998.0
2009-03-05 11:25:00,125.16,125.17,124.99,125.01,4260799999.0
2009-03-05 11:30:00,125.01,125.045,124.93,125.0,2600000000.0
2009-03-05 11:35:00,125.0,125.12,124.96,125.11,2691999999.0
2009-03-05 11:40:00,125.115,125.15,125.015,125.05,2844399997.0
2009-03-05 11:45:00,125.05,125.115,125.03,125.09,2647999998.0
2009-03-05 11:50:00,125.09,125.09,125.0,125.005,2432600004.0
2009-03-05 11:55:00,125.0,125.105,124.995,124.995,1989000002.0
2009-03-05 12:00:00,124.995,125.025,124.795,124.87,2828099999.0
2009-03-05 12:05:00,124.87,125.045,124.87,125.03,1679299999.0
2009-03-05 12:10:00,125.025,125.09,124.945,125.09,1813799999.0
2009-03-05 12:15:00,125.085,125.18,125.04,125.045,1717599999.0
2009-03-05 12:20:00,125.045,125.095,125.03,125.075,1451000003.0
2009-03-05 12:25:00,125.075,125.085,124.99,125.035,2743200003.0
2009-03-05 12:30:00,125.045,125.095,125.01,125.035,2282200001.0
2009-03-05 12:35:00,125.025,125.08,124.98,125.005,2338199999.0
2009-03-05 12:40:00,125.005,125.105,124.99,124.99,2512800001.0
2009-03-05 12:45:00,124.99,125.06,124.935,125.055,2111100000.0
2009-03-05 12:50:00,125.05,125.12,124.995,125.05,3038600001.0
2009-03-05 12:55:00,125.045,125.045,124.945,124.955,2150999997.0
2009-03-05 13:00:00,124.955,124.99,124.93,124.965,2788600003.0
2009-03-05 13:05:00,124.96,124.98,124.895,124.9,2702799997.0
2009-03-05 13:10:00,124.9,125.0,124.9,125.0,2662000002.0
2009-03-05 13:15:00,124.995,125.03,124.845,124.895,3662599999.0
2009-03-05 13:20:00,124.9,124.96,124.7,124.71,3380500002.0
2009-03-05 13:25:00,124.71,124.835,124.7,124.835,2996200001.0
2009-03-05 13:30:00,124.845,124.855,124.76,124.81,2153999999.0
2009-03-05 13:35:00,124.82,124.82,124.615,124.69,3786000005.0
2009-03-05 13:40:00,124.69,124.755,124.525,124.74,4116999998.0
2009-03-05 13:45:00,124.755,124.76,124.63,124.63,4196400000.0
2009-03-05 13:50:00,124.63,124.75,124.55,124.66,3195199997.0
2009-03-05 13:55:00,124.66,124.66,124.29,124.505,3659999997.0
2009-03-05 14:00:00,124.505,124.545,124.365,124.45,3666099999.0
2009-03-05 14:05:00,124.45,124.59,124.4,124.46,3672999998.0
2009-03-05 14:10:00,124.46,124.47,124.255,124.305,3059400003.0
2009-03-05 14:15:00,124.305,124.435,124.3,124.42,3435000001.0
2009-03-05 14:20:00,124.425,124.485,124.28,124.295,2440200002.0
2009-03-05 14:25:00,124.3,124.375,124.295,124.3,1967000000.0
2009-03-05 14:30:00,124.3,124.52,124.295,124.515,3423199995.0
2009-03-05 14:35:00,124.505,124.655,124.5,124.585,3716999984.0
2009-03-05 14:40:00,124.58,124.75,124.555,124.595,2562000000.0
2009-03-05 14:45:00,124.59,124.84,124.59,124.645,2789500003.0
2009-03-05 14:50:00,124.64,124.79,124.61,124.785,2901800001.0
2009-03-05 14:55:00,124.785,124.945,124.77,124.78,3831299995.0
2009-03-05 15:00:00,124.775,124.84,124.665,124.75,2853499999.0
2009-03-05 15:05:00,124.75,124.775,124.65,124.74,1809599996.0
2009-03-05 15:10:00,124.75,124.875,124.695,124.695,2704599998.0
2009-03-05 15:15:00,124.7,124.77,124.65,124.755,2567799996.0
2009-03-05 15:20:00,124.76,124.775,124.66,124.755,2147800004.0
2009-03-05 15:25:00,124.75,124.75,124.6,124.68,3084099998.0
2009-03-05 15:30:00,124.69,124.765,124.595,124.665,1811799999.0
2009-03-05 15:35:00,124.665,124.67,124.19,124.205,2120099999.0
2009-03-05 15:40:00,124.205,124.25,124.01,124.155,2404499999.0
2009-03-05 15:45:00,124.155,124.195,124.075,124.095,2277599999.0
2009-03-05 15:50:00,124.11,124.17,124.01,124.1,1487000000.0
2009-03-05 15:55:00,124.1,124.125,123.98,123.995,1500200000.0
2009-03-05 16:00:00,123.995,124.02,123.825,123.87,1903800000.0
2009-03-05 16:05:00,123.87,123.895,123.39,123.435,1750100001.0
2009-03-05 16:10:00,123.435,123.44,122.89,123.22,2521600000.0
2009-03-05 16:15:00,123.22,123.725,123.135,123.62,1279700000.0
2009-03-05 16:20:00,123.62,123.68,123.495,123.605,676600000.0
2009-03-05 16:25:00,123.605,123.605,123.485,123.565,469400000.0
2009-03-05 16:30:00,123.565,123.575,123.36,123.43,769200000.0
2009-03-05 16:35:00,123.435,123.57,123.405,123.55,656900000.0
2009-03-05 16:40:00,123.555,123.7,123.545,123.68,1260000000.0
2009-03-05 16:45:00,123.68,123.82,123.63,123.705,1006200000.0
2009-03-05 16:50:00,123.705,123.85,123.69,123.69,755900000.0
2009-03-05 16:55:00,123.69,123.925,123.69,123.8,1098200000.0
2009-03-05 17:00:00,123.8,123.895,123.735,123.895,1207800000.0
2009-03-05 17:05:00,123.91,124.07,123.81,124.02,946400000.0
2009-03-05 17:10:00,124.01,124.04,123.805,123.815,1555200000.0
2009-03-05 17:15:00,123.815,123.855,123.785,123.81,873100000.0
2009-03-05 17:20:00,123.79,123.835,123.18,123.22,1232500000.0
2009-03-05 17:25:00,123.23,123.73,123.18,123.73,1000400000.0
2009-03-05 17:30:00,123.725,123.75,123.455,123.715,803400000.0
2009-03-05 17:35:00,123.72,123.765,123.185,123.46,3644000002.0
2009-03-05 17:40:00,123.46,123.595,123.385,123.39,4158100006.0
2009-03-05 17:45:00,123.39,123.46,123.29,123.46,2371199997.0
2009-03-05 17:50:00,123.46,123.47,123.285,123.38,1512600001.0
2009-03-05 17:55:00,123.385,123.48,123.23,123.265,1745000001.0
2009-03-05 18:00:00,123.26,123.595,123.235,123.535,2408100002.0
2009-03-05 18:05:00,123.53,123.53,123.335,123.385,2385200003.0
2009-03-05 18:10:00,123.39,123.62,123.32,123.605,3215799996.0
2009-03-05 18:15:00,123.61,123.625,123.485,123.5,2500800000.0
2009-03-05 18:20:00,123.5,123.55,123.37,123.545,2171199997.0
2009-03-05 18:25:00,123.55,123.555,123.265,123.285,2477600000.0
2009-03-05 18:30:00,123.285,123.46,123.255,123.46,2632699999.0
2009-03-05 18:35:00,123.46,123.58,123.43,123.575,2467599998.0
2009-03-05 18:40:00,123.58,123.595,123.365,123.47,2242800003.0
2009-03-05 18:45:00,123.465,123.55,123.395,123.545,1986400001.0
2009-03-05 18:50:00,123.54,123.54,123.365,123.49,3326900000.0
2009-03-05 18:55:00,123.5,123.56,123.445,123.555,2479299999.0
2009-03-05 19:00:00,123.55,123.855,123.55,123.665,2618199999.0
2009-03-05 19:05:00,123.67,123.785,123.625,123.665,1653800001.0
2009-03-05 19:10:00,123.665,123.68,123.495,123.54,2200400000.0
2009-03-05 19:15:00,123.53,123.58,123.485,123.525,1379200000.0
2009-03-05 19:20:00,123.53,123.71,123.525,123.59,1995800001.0
2009-03-05 19:25:00,123.58,123.67,123.555,123.64,1637800000.0
2009-03-05 19:30:00,123.64,123.7,123.59,123.7,1864800000.0
2009-03-05 19:35:00,123.7,123.72,123.62,123.67,1470400000.0
2009-03-05 19:40:00,123.67,123.69,123.565,123.655,2134000000.0
2009-03-05 19:45:00,123.655,123.67,123.43,123.445,1227200000.0
2009-03-05 19:50:00,123.46,123.47,123.415,123.46,996600002.0
2009-03-05 19:55:00,123.46,123.485,123.39,123.435,1377000005.0
2009-03-05 20:00:00,123.445,123.445,123.305,123.31,2624099999.0
2009-03-05 20:05:00,123.315,123.52,123.29,123.505,2268400001.0
2009-03-05 20:10:00,123.5,123.62,123.495,123.58,1764400004.0
2009-03-05 20:15:00,123.58,123.63,123.495,123.605,2321600001.0
2009-03-05 20:20:00,123.605,123.61,123.505,123.525,1645600000.0
2009-03-05 20:25:00,123.525,123.61,123.51,123.55,1467600000.0
2009-03-05 20:30:00,123.555,123.645,123.525,123.565,2025800002.0
2009-03-05 20:35:00,123.565,123.605,123.53,123.605,1178800000.0
2009-03-05 20:40:00,123.6,123.73,123.6,123.61,1913200000.0
2009-03-05 20:45:00,123.605,123.66,123.52,123.57,1482000000.0
2009-03-05 20:50:00,123.57,123.605,123.505,123.6,2028200000.0
2009-03-05 20:55:00,123.605,123.69,123.585,123.63,2014400000.0
2009-03-05 21:00:00,123.64,123.645,123.56,123.58,1184800000.0
2009-03-05 21:05:00,123.58,123.58,123.47,123.505,1566800001.0
2009-03-05 21:10:00,123.505,123.54,123.385,123.49,1821200000.0
2009-03-05 21:15:00,123.495,123.595,123.45,123.525,1919999999.0
2009-03-05 21:20:00,123.525,123.53,123.35,123.385,1642600000.0
2009-03-05 21:25:00,123.385,123.455,123.325,123.405,2228799998.0
2009-03-05 21:30:00,123.405,123.5,123.355,123.49,1995600001.0
2009-03-05 21:35:00,123.49,123.535,123.405,123.445,2226400000.0
2009-03-05 21:40:00,123.445,123.455,123.395,123.415,1897000001.0
2009-03-05 21:45:00,123.42,123.47,123.365,123.435,2925599997.0
2009-03-05 21:50:00,123.44,123.475,123.395,123.41,1625399999.0
2009-03-05 21:55:00,123.41,123.435,123.24,123.25,2292800000.0
2009-03-05 22:00:00,123.245,123.25,123.155,123.24,2107399999.0
2009-03-05 22:05:00,123.24,123.37,123.21,123.33,2210000001.0
2009-03-05 22:10:00,123.325,123.365,123.275,123.35,2096800000.0
2009-03-05 22:15:00,123.355,123.415,123.27,123.27,2162600000.0
2009-03-05 22:20:00,123.275,123.32,123.115,123.18,1932400000.0
2009-03-05 22:25:00,123.18,123.21,123.07,123.155,1485000000.0
2009-03-05 22:30:00,123.16,123.245,123.05,123.05,2160499998.0
2009-03-05 22:35:00,123.05,123.075,123.0,123.05,2796599998.0
2009-03-05 22:40:00,123.05,123.19,123.0,123.08,2067800000.0
2009-03-05 22:45:00,123.09,123.135,122.835,122.91,2122000001.0
2009-03-05 22:50:00,122.91,122.99,122.7,122.84,1874400000.0
2009-03-05 22:55:00,122.855,122.97,122.82,122.885,1070800000.0
2009-03-05 23:00:00,122.885,122.9,122.835,122.895,309600000.0
2009-03-05 23:05:00,122.895,122.895,122.845,122.855,434000000.0
2009-03-05 23:10:00,122.855,122.98,122.855,122.98,618200000.0
2009-03-05 23:15:00,122.98,123.13,122.935,123.095,1024800000.0
2009-03-05 23:20:00,123.1,123.135,123.07,123.075,394200000.0
2009-03-05 23:25:00,123.08,123.085,122.95,122.98,819799999.0
2009-03-05 23:30:00,122.98,123.01,122.945,122.975,683200000.0
2009-03-05 23:35:00,122.97,122.99,122.93,122.97,406200000.0
2009-03-05 23:40:00,122.97,123.075,122.97,123.035,856199999.0
2009-03-05 23:45:00,123.035,123.08,122.975,123.055,525200000.0
2009-03-05 23:50:00,123.055,123.13,123.055,123.08,507799999.0
2009-03-05 23:55:00,123.075,123.075,122.965,122.985,321200000.0
2009-03-06 00:00:00,122.985,122.985,122.905,122.955,482900000.0
2009-03-06 00:05:00,122.94,122.955,122.815,122.915,685800000.0
2009-03-06 00:10:00,122.93,122.94,122.85,122.86,314000000.0
2009-03-06 00:15:00,122.86,122.925,122.845,122.875,304000000.0
2009-03-06 00:20:00,122.885,122.965,122.875,122.91,209000000.0
2009-03-06 00:25:00,122.91,122.955,122.89,122.945,265200000.0
2009-03-06 00:30:00,122.95,123.04,122.92,123.02,517200000.0
2009-03-06 00:35:00,123.02,123.02,122.835,122.85,191800000.0
2009-03-06 00:40:00,122.88,122.915,122.825,122.83,239800000.0
2009-03-06 00:45:00,122.83,122.945,122.735,122.91,375200000.0
2009-03-06 00:50:00,122.93,123.222,122.92,123.211,188800000.0
2009-03-06 00:55:00,122.86,122.97,122.86,122.945,338800000.0
2009-03-06 01:00:00,122.96,123.035,122.91,123.025,426000000.0
2009-03-06 01:05:00,123.025,123.165,123.025,123.075,529800000.0
2009-03-06 01:10:00,123.08,123.105,123.07,123.08,221600000.0
2009-03-06 01:15:00,123.08,123.1,123.04,123.095,206400000.0
2009-03-06 01:20:00,123.095,123.165,123.075,123.16,258000000.0
2009-03-06 01:25:00,123.16,123.165,123.075,123.115,418399998.0
2009-03-06 01:30:00,123.125,123.18,123.11,123.165,242799999.0
2009-03-06 01:35:00,123.155,123.175,123.11,123.12,488199999.0
2009-03-06 01:40:00,123.12,123.19,123.07,123.16,553000000.0
2009-03-06 01:45:00,123.17,123.24,123.14,123.215,552400001.0
2009-03-06 01:50:00,123.22,123.275,123.205,123.215,724800001.0
2009-03-06 01:55:00,123.22,123.225,123.025,123.095,894600001.0
2009-03-06 02:00:00,123.1,123.19,123.095,123.135,850399999.0
2009-03-06 02:05:00,123.135,123.205,123.125,123.205,553000001.0
2009-03-06 02:10:00,123.195,123.28,123.185,123.28,708800002.0
2009-03-06 02:15:00,123.285,123.5,123.265,123.46,1194800000.0
2009-03-06 02:20:00,123.465,123.495,123.395,123.46,695000001.0
2009-03-06 02:25:00,123.47,123.555,123.46,123.495,862000000.0
2009-03-06 02:30:00,123.5,123.58,123.445,123.58,1075400000.0
2009-03-06 02:35:00,123.57,123.715,123.555,123.71,1279800002.0
2009-03-06 02:40:00,123.71,123.765,123.66,123.725,1444600000.0
2009-03-06 02:45:00,123.735,123.735,123.62,123.675,1166600001.0
2009-03-06 02:50:00,123.675,123.74,123.665,123.73,1140400000.0
2009-03-06 02:55:00,123.745,123.745,123.625,123.635,1551000002.0
2009-03-06 03:00:00,123.635,123.635,123.535,123.605,1266800001.0
2009-03-06 03:05:00,123.605,123.625,123.54,123.55,1034000000.0
2009-03-06 03:10:00,123.55,123.58,123.52,123.58,484800000.0
2009-03-06 03:15:00,123.575,123.575,123.495,123.515,573000000.0
2009-03-06 03:20:00,123.515,123.555,123.505,123.54,478600000.0
2009-03-06 03:25:00,123.535,123.6,123.445,123.45,951000000.0
2009-03-06 03:30:00,123.45,123.55,123.42,123.545,535200000.0
2009-03-06 03:35:00,123.545,123.545,123.47,123.52,419200000.0
2009-03-06 03:40:00,123.525,123.65,123.525,123.57,577600000.0
2009-03-06 03:45:00,123.57,123.605,123.395,123.425,1365400000.0
2009-03-06 03:50:00,123.43,123.455,123.13,123.165,1962200000.0
2009-03-06 03:55:00,123.17,123.275,123.155,123.21,1646199999.0
2009-03-06 04:00:00,123.22,123.305,123.155,123.25,951100000.0
2009-03-06 04:05:00,123.255,123.33,123.255,123.31,394200000.0
2009-03-06 04:10:00,123.315,123.315,123.185,123.195,591600000.0
2009-03-06 04:15:00,123.195,123.245,123.18,123.2,799400000.0
2009-03-06 04:20:00,123.215,123.29,123.205,123.225,575400000.0
2009-03-06 04:25:00,123.23,123.285,123.225,123.27,416800000.0
2009-03-06 04:30:00,123.26,123.265,123.17,123.17,403000000.0
2009-03-06 04:35:00,123.17,123.24,123.165,123.215,454200000.0
2009-03-06 04:40:00,123.215,123.245,123.19,123.24,586000000.0
2009-03-06 04:45:00,123.24,123.265,123.21,123.235,1083999998.0
2009-03-06 04:50:00,123.235,123.255,123.155,123.22,680000000.0
2009-03-06 04:55:00,123.23,123.335,123.225,123.33,877800000.0
2009-03-06 05:00:00,123.33,123.375,123.33,123.36,736600000.0
2009-03-06 05:05:00,123.355,123.38,123.32,123.38,581600000.0
2009-03-06 05:10:00,123.38,123.4,123.37,123.38,241600000.0
2009-03-06 05:15:00,123.38,123.385,123.315,123.35,864200001.0
2009-03-06 05:20:00,123.35,123.43,123.33,123.4,932000000.0
2009-03-06 05:25:00,123.41,123.41,123.375,123.4,217200000.0
2009-03-06 05:30:00,123.4,123.4,123.27,123.27,730600000.0
2009-03-06 05:35:00,123.27,123.33,123.255,123.315,907000000.0
2009-03-06 05:40:00,123.315,123.445,123.315,123.43,998399999.0
2009-03-06 05:45:00,123.43,123.485,123.425,123.455,713800000.0
2009-03-06 05:50:00,123.45,123.515,123.395,123.515,973200000.0
2009-03-06 05:55:00,123.515,123.525,123.455,123.515,851200000.0
2009-03-06 06:00:00,123.51,123.56,123.405,123.42,1117600000.0
2009-03-06 06:05:00,123.425,123.455,123.385,123.44,564800000.0
2009-03-06 06:10:00,123.435,123.455,123.385,123.445,503000000.0
2009-03-06 06:15:00,123.455,123.575,123.44,123.45,988800000.0
2009-03-06 06:20:00,123.455,123.62,123.455,123.55,1081600001.0
2009-03-06 06:25:00,123.56,123.57,123.53,123.55,506200000.0
2009-03-06 06:30:00,123.55,123.63,123.525,123.54,1079200000.0
2009-03-06 06:35:00,123.54,123.595,123.52,123.59,513000000.0
2009-03-06 06:40:00,123.585,123.605,123.555,123.605,859400000.0
2009-03-06 06:45:00,123.615,123.67,123.585,123.62,853200000.0
2009-03-06 06:50:00,123.62,123.62,123.575,123.59,656600000.0
2009-03-06 06:55:00,123.59,123.59,123.565,123.58,501200000.0
2009-03-06 07:00:00,123.575,123.61,123.52,123.535,380200001.0
2009-03-06 07:05:00,123.535,123.535,123.485,123.52,457599999.0
2009-03-06 07:10:00,123.525,123.57,123.51,123.525,447000000.0
2009-03-06 07:15:00,123.53,123.535,123.46,123.505,442000000.0
2009-03-06 07:20:00,123.51,123.54,123.505,123.51,530000000.0
2009-03-06 07:25:00,123.51,123.535,123.475,123.485,541600000.0
2009-03-06 07:30:00,123.485,123.485,123.43,123.44,840799999.0
2009-03-06 07:35:00,123.43,123.53,123.43,123.465,800400000.0
2009-03-06 07:40:00,123.465,123.505,123.465,123.475,451799999.0
2009-03-06 07:45:00,123.475,123.57,123.465,123.55,919000000.0
2009-03-06 07:50:00,123.55,123.555,123.48,123.545,1236800000.0
2009-03-06 07:55:00,123.55,123.72,123.54,123.7,1426800000.0
2009-03-06 08:00:00,123.695,123.77,123.655,123.7,1654800001.0
2009-03-06 08:05:00,123.695,123.73,123.565,123.565,1086800000.0
2009-03-06 08:10:00,123.57,123.61,123.395,123.425,1828400000.0
2009-03-06 08:15:00,123.425,123.51,123.395,123.495,1538600000.0
2009-03-06 08:20:00,123.5,123.625,123.495,123.52,1819800000.0
2009-03-06 08:25:00,123.525,123.61,123.475,123.57,1353800000.0
2009-03-06 08:30:00,123.565,123.86,123.565,123.705,2292000001.0
2009-03-06 08:35:00,123.705,123.74,123.59,123.72,1659999999.0
2009-03-06 08:40:00,123.715,123.735,123.635,123.7,1168400006.0
2009-03-06 08:45:00,123.695,123.72,123.405,123.41,1724199999.0
2009-03-06 08:50:00,123.41,123.485,123.315,123.48,1855199999.0
2009-03-06 08:55:00,123.48,123.72,123.48,123.72,1872800001.0
2009-03-06 09:00:00,123.725,123.855,123.515,123.68,2413200001.0
2009-03-06 09:05:00,123.68,123.81,123.52,123.575,2305200000.0
2009-03-06 09:10:00,123.585,123.73,123.535,123.665,2025000001.0
2009-03-06 09:15:00,123.665,123.725,123.635,123.665,1475399999.0
2009-03-06 09:20:00,123.665,123.675,123.445,123.57,1187000001.0
2009-03-06 09:25:00,123.585,123.72,123.515,123.675,2257400000.0
2009-03-06 09:30:00,123.67,123.745,123.625,123.66,2031800001.0
2009-03-06 09:35:00,123.67,123.74,123.555,123.67,3309099995.0
2009-03-06 09:40:00,123.66,123.715,123.58,123.61,2927399996.0
2009-03-06 09:45:00,123.61,123.64,123.535,123.59,2909399999.0
2009-03-06 09:50:00,123.59,123.69,123.55,123.68,3122999997.0
2009-03-06 09:55:00,123.68,123.68,123.53,123.585,2467000002.0
2009-03-06 10:00:00,123.58,123.7,123.53,123.67,2785899997.0
2009-03-06 10:05:00,123.67,123.85,123.625,123.795,3262999998.0
2009-03-06 10:10:00,123.795,123.89,123.745,123.845,3022000000.0
2009-03-06 10:15:00,123.84,123.84,123.61,123.68,2678300001.0
2009-03-06 10:20:00,123.68,123.68,123.515,123.56,2872599998.0
2009-03-06 10:25:00,123.56,123.675,123.515,123.575,3610300003.0
2009-03-06 10:30:00,123.57,123.62,123.5,123.615,2789800000.0
2009-03-06 10:35:00,123.61,123.655,123.495,123.53,3465399996.0
2009-03-06 10:40:00,123.525,123.6,123.475,123.48,3221199998.0
2009-03-06 10:45:00,123.485,123.485,123.31,123.415,2707399997.0
2009-03-06 10:50:00,123.415,123.62,123.4,123.455,2923399999.0
2009-03-06 10:55:00,123.455,123.52,123.395,123.455,2406000001.0
2009-03-06 11:00:00,123.455,123.505,123.38,123.395,2234399999.0
2009-03-06 11:05:00,123.395,123.405,123.28,123.285,2922399997.0
2009-03-06 11:10:00,123.285,123.475,123.275,123.46,2516799994.0
2009-03-06 11:15:00,123.455,123.475,123.33,123.37,2383000000.0
2009-03-06 11:20:00,123.365,123.475,123.36,123.41,1865400003.0
2009-03-06 11:25:00,123.415,123.42,123.3,123.395,2074800000.0
2009-03-06 11:30:00,123.395,123.43,123.35,123.4,1841000001.0
2009-03-06 11:35:00,123.4,123.42,123.12,123.155,2792000000.0
2009-03-06 11:40:00,123.155,123.31,123.155,123.305,2410200002.0
2009-03-06 11:45:00,123.305,123.305,123.21,123.265,2153499999.0
2009-03-06 11:50:00,123.275,123.31,123.19,123.22,2243400001.0
2009-03-06 11:55:00,123.22,123.23,122.9,122.905,2967399993.0
2009-03-06 12:00:00,122.91,122.955,122.82,122.915,2771200003.0
2009-03-06 12:05:00,122.915,123.075,122.915,123.075,2931100004.0
2009-03-06 12:10:00,123.075,123.075,122.92,122.96,1980800000.0
2009-03-06 12:15:00,122.96,123.0,122.68,122.81,2976800000.0
2009-03-06 12:20:00,122.805,122.83,122.475,122.61,3068400000.0
2009-03-06 12:25:00,122.615,122.66,122.365,122.365,3625399996.0
2009-03-06 12:30:00,122.36,122.64,122.36,122.585,1922100001.0
2009-03-06 12:35:00,122.58,122.7,122.525,122.57,2177400003.0
2009-03-06 12:40:00,122.57,122.57,122.45,122.535,2754900000.0
2009-03-06 12:45:00,122.535,122.685,122.52,122.61,2927400004.0
2009-03-06 12:50:00,122.605,122.67,122.555,122.655,2027900000.0
2009-03-06 12:55:00,122.65,122.72,122.625,122.695,2132400003.0
2009-03-06 13:00:00,122.71,122.73,122.63,122.665,1765399997.0
2009-03-06 13:05:00,122.66,122.665,122.61,122.62,1576800001.0
2009-03-06 13:10:00,122.615,122.735,122.595,122.685,2496400001.0
2009-03-06 13:15:00,122.69,122.795,122.64,122.705,2844100005.0
2009-03-06 13:20:00,122.705,122.705,122.56,122.605,2368099999.0
2009-03-06 13:25:00,122.605,122.73,122.55,122.705,2422999998.0
2009-03-06 13:30:00,122.7,122.72,122.655,122.71,2517800000.0
2009-03-06 13:35:00,122.715,122.96,122.71,122.95,2540600002.0
2009-03-06 13:40:00,122.95,122.98,122.885,122.945,2660200002.0
2009-03-06 13:45:00,122.95,123.165,122.9,123.16,2338000003.0
2009-03-06 13:50:00,123.16,123.305,123.135,123.245,4053600001.0
2009-03-06 13:55:00,123.255,123.275,123.165,123.165,2563000004.0
2009-03-06 14:00:00,123.165,123.22,123.115,123.22,2503400001.0
2009-03-06 14:05:00,123.22,123.3,123.13,123.135,3239299993.0
2009-03-06 14:10:00,123.13,123.155,122.92,122.925,3692399999.0
2009-03-06 14:15:00,122.93,123.0,122.92,122.94,2965599999.0
2009-03-06 14:20:00,122.935,122.95,122.895,122.9,3276200001.0
2009-03-06 14:25:00,122.905,123.09,122.9,123.045,3149599994.0
2009-03-06 14:30:00,123.045,123.09,122.99,123.025,1891199998.0
2009-03-06 14:35:00,123.025,123.05,122.995,123.03,1736999995.0
2009-03-06 14:40:00,123.03,123.045,122.965,122.965,1942999996.0
2009-03-06 14:45:00,122.975,123.11,122.94,123.09,2603199999.0
2009-03-06 14:50:00,123.09,123.09,122.73,122.74,3952799994.0
2009-03-06 14:55:00,122.74,122.945,122.7,122.85,3602999998.0
2009-03-06 15:00:00,122.855,123.0,122.855,122.935,3022000012.0
2009-03-06 15:05:00,122.935,122.945,122.73,122.795,4144700005.0
2009-03-06 15:10:00,122.8,122.89,122.5,122.515,4433600016.0
2009-03-06 15:15:00,122.49,122.82,122.485,122.765,4603500023.0
2009-03-06 15:20:00,122.79,122.865,122.545,122.69,3316300001.0
2009-03-06 15:25:00,122.685,122.825,122.6,122.795,2348400002.0
2009-03-06 15:30:00,122.795,123.745,122.76,123.63,1736699999.0
2009-03-06 15:35:00,123.63,123.725,123.015,123.31,2303500000.0
2009-03-06 15:40:00,123.31,123.43,123.125,123.4,2420000003.0
2009-03-06 15:45:00,123.395,123.63,123.285,123.525,3408799998.0
2009-03-06 15:50:00,123.53,124.195,123.445,124.17,3300500006.0
2009-03-06 15:55:00,124.16,124.255,124.055,124.165,2085800003.0
2009-03-06 16:00:00,124.165,124.54,124.155,124.4,2225100001.0
2009-03-06 16:05:00,124.4,124.46,124.3,124.305,1977900003.0
2009-03-06 16:10:00,124.305,124.38,124.05,124.05,2352200004.0
2009-03-06 16:15:00,124.05,124.33,123.995,124.305,3350800005.0
2009-03-06 16:20:00,124.3,124.365,124.105,124.34,2854799999.0
2009-03-06 16:25:00,124.34,124.395,124.225,124.32,3112400001.0
2009-03-06 16:30:00,124.32,124.36,124.16,124.18,3651400009.0
2009-03-06 16:35:00,124.18,124.36,124.125,124.305,3237400003.0
2009-03-06 16:40:00,124.3,124.95,124.3,124.87,3033300000.0
2009-03-06 16:45:00,124.875,124.975,124.52,124.68,2898300000.0
2009-03-06 16:50:00,124.675,124.69,124.375,124.4,3476199995.0
2009-03-06 16:55:00,124.405,124.62,124.375,124.48,3670199998.0
2009-03-06 17:00:00,124.48,124.63,124.4,124.535,3130200001.0
2009-03-06 17:05:00,124.535,124.675,124.485,124.615,4125999997.0
2009-03-06 17:10:00,124.61,124.72,124.48,124.515,3717800003.0
2009-03-06 17:15:00,124.515,124.515,124.18,124.275,3328700001.0
2009-03-06 17:20:00,124.26,124.495,124.26,124.46,3765799999.0
2009-03-06 17:25:00,124.46,124.56,124.39,124.405,2771100007.0
2009-03-06 17:30:00,124.41,124.475,124.21,124.225,3382000002.0
2009-03-06 17:35:00,124.225,124.25,124.055,124.17,3309400002.0
2009-03-06 17:40:00,124.145,124.28,124.095,124.175,3827900005.0
2009-03-06 17:45:00,124.175,124.175,123.705,123.74,4171900002.0
2009-03-06 17:50:00,123.74,123.76,123.535,123.55,3566200002.0
2009-03-06 17:55:00,123.555,123.82,123.52,123.815,3637000002.0
2009-03-06 18:00:00,123.805,123.85,123.61,123.81,3424999999.0
2009-03-06 18:05:00,123.81,123.895,123.79,123.8,3385800004.0
2009-03-06 18:10:00,123.8,123.83,123.7,123.77,2452800003.0
2009-03-06 18:15:00,123.765,123.805,123.655,123.75,2651500004.0
2009-03-06 18:20:00,123.755,123.785,123.655,123.675,2681599999.0
2009-03-06 18:25:00,123.68,123.86,123.68,123.825,2927900001.0
2009-03-06 18:30:00,123.825,124.1,123.82,124.05,2727500006.0
2009-03-06 18:35:00,124.055,124.255,124.02,124.02,3936000007.0
2009-03-06 18:40:00,124.02,124.1,123.955,124.005,3258000001.0
2009-03-06 18:45:00,124.005,124.07,123.85,123.915,3439800007.0
2009-03-06 18:50:00,123.915,124.1,123.915,124.045,4117200002.0
2009-03-06 18:55:00,124.04,124.16,124.01,124.04,3828600005.0
2009-03-06 19:00:00,124.04,124.17,124.0,124.09,4316999995.0
2009-03-06 19:05:00,124.09,124.225,124.08,124.19,2846399999.0
2009-03-06 19:10:00,124.19,124.19,124.105,124.12,2783399983.0
2009-03-06 19:15:00,124.135,124.245,124.105,124.115,2607599991.0
2009-03-06 19:20:00,124.12,124.215,124.035,124.045,2696800004.0
2009-03-06 19:25:00,124.035,124.125,124.0,124.04,2787799997.0
2009-03-06 19:30:00,124.04,124.04,123.915,123.93,3287199998.0
2009-03-06 19:35:00,123.93,124.02,123.835,124.01,3905799985.0
2009-03-06 19:40:00,124.01,124.01,123.82,123.82,2945399997.0
2009-03-06 19:45:00,123.82,123.88,123.755,123.77,3341800003.0
2009-03-06 19:50:00,123.77,123.95,123.735,123.915,2657700003.0
2009-03-06 19:55:00,123.93,124.015,123.9,123.96,1670700006.0
2009-03-06 20:00:00,123.965,123.97,123.855,123.87,948800000.0
2009-03-06 20:05:00,123.865,123.93,123.85,123.93,722400000.0
2009-03-06 20:10:00,123.93,124.025,123.92,123.985,1071400002.0
2009-03-06 20:15:00,123.985,124.015,123.955,124.0,878600000.0
2009-03-06 20:20:00,123.995,124.0,123.885,123.935,1268799999.0
2009-03-06 20:25:00,123.935,123.96,123.78,123.79,1284200000.0
2009-03-06 20:30:00,123.78,123.835,123.635,123.685,1902800001.0
2009-03-06 20:35:00,123.68,123.75,123.62,123.745,1708400000.0
2009-03-06 20:40:00,123.745,123.78,123.665,123.77,1074900000.0
2009-03-06 20:45:00,123.785,123.835,123.725,123.795,1653199999.0
2009-03-06 20:50:00,123.805,124.12,123.805,124.06,2337800000.0
2009-03-06 20:55:00,124.055,124.07,123.985,124.06,1317800002.0
2009-03-06 21:00:00,124.06,124.25,124.06,124.2,2296400001.0
2009-03-06 21:05:00,124.195,124.355,124.12,124.325,1732000000.0
2009-03-06 21:10:00,124.325,124.395,124.26,124.355,1960800000.0
2009-03-06 21:15:00,124.355,124.355,124.19,124.2,1490099999.0
2009-03-06 21:20:00,124.2,124.205,124.15,124.15,2098999999.0
2009-03-06 21:25:00,124.15,124.305,124.1,124.26,1421800002.0
2009-03-06 21:30:00,124.265,124.32,124.195,124.21,2319600000.0
2009-03-06 21:35:00,124.21,124.255,124.12,124.175,2116000001.0
2009-03-06 21:40:00,124.165,124.165,124.04,124.115,1442199998.0
2009-03-06 21:45:00,124.115,124.115,123.95,123.97,1765300000.0
2009-03-06 21:50:00,123.975,124.1,123.92,123.995,967400000.0
2009-03-06 21:55:00,123.99,124.055,123.87,124.055,1896500000.0
2009-03-06 22:00:00,124.045,124.07,123.985,124.005,1817000003.0
2009-03-06 22:05:00,124.005,124.07,123.915,124.03,1343000001.0
2009-03-06 22:10:00,124.03,124.1,123.98,124.02,1452000000.0
2009-03-06 22:15:00,124.02,124.105,124.015,124.06,1522700001.0
2009-03-06 22:20:00,124.055,124.06,123.73,123.795,1988200000.0
2009-03-06 22:25:00,123.795,123.805,123.68,123.71,1079399999.0
2009-03-06 22:30:00,123.71,124.16,123.71,124.16,1441700000.0
2009-03-06 22:35:00,124.17,124.205,124.0,124.0,1139100000.0
2009-03-06 22:40:00,124.01,124.215,124.01,124.185,1390200000.0
2009-03-06 22:45:00,124.175,124.355,124.09,124.165,1133400000.0
2009-03-06 22:50:00,124.17,124.215,124.12,124.185,546000000.0
2009-03-06 22:55:00,124.19,124.275,124.19,124.2,700200000.0
2009-03-06 23:00:00,124.2,124.3,124.19,124.29,731600000.0
2009-03-06 23:05:00,124.29,124.35,124.26,124.27,1051200001.0
2009-03-06 23:10:00,124.27,124.335,124.255,124.335,892800000.0
2009-03-06 23:15:00,124.33,124.445,124.31,124.36,959999999.0
2009-03-06 23:20:00,124.36,124.38,124.3,124.36,792000000.0
2009-03-06 23:25:00,124.36,124.39,124.325,124.39,608000001.0
2009-03-06 23:30:00,124.38,124.385,124.295,124.325,610200000.0
2009-03-06 23:35:00,124.33,124.365,124.33,124.36,488600000.0
2009-03-06 23:40:00,124.35,124.43,124.34,124.385,651600000.0
2009-03-06 23:45:00,124.375,124.43,124.325,124.36,1024599999.0
2009-03-06 23:50:00,124.36,124.365,124.295,124.33,627199999.0
2009-03-06 23:55:00,124.33,124.415,124.32,124.335,900800000.0
2009-03-09 00:00:00,124.665,124.665,124.59,124.59,99400000.0
2009-03-09 00:05:00,124.605,124.62,124.48,124.615,98200000.0
2009-03-09 00:10:00,124.63,124.635,124.545,124.58,116800000.0
2009-03-09 00:15:00,124.58,124.605,124.55,124.575,175400000.0
2009-03-09 00:20:00,124.575,124.615,124.515,124.545,176600000.0
2009-03-09 00:25:00,124.545,124.555,124.47,124.49,159000000.0
2009-03-09 00:30:00,124.49,124.495,124.395,124.41,236800000.0
2009-03-09 00:35:00,124.37,124.435,124.37,124.415,145400000.0
2009-03-09 00:40:00,124.415,124.475,124.41,124.46,252000000.0
2009-03-09 00:45:00,124.465,124.48,124.42,124.46,181600000.0
2009-03-09 00:50:00,124.465,124.505,124.435,124.485,185600000.0
2009-03-09 00:55:00,124.46,124.55,124.46,124.54,188400000.0
2009-03-09 01:00:00,124.54,124.6,124.535,124.56,503400000.0
2009-03-09 01:05:00,124.56,124.67,124.56,124.645,675600000.0
2009-03-09 01:10:00,124.645,124.78,124.62,124.78,474000000.0
2009-03-09 01:15:00,124.775,124.835,124.69,124.69,790600000.0
2009-03-09 01:20:00,124.685,124.74,124.63,124.7,341000000.0
2009-03-09 01:25:00,124.7,124.705,124.615,124.7,1216400000.0
2009-03-09 01:30:00,124.705,124.73,124.64,124.685,568000000.0
2009-03-09 01:35:00,124.69,124.705,124.52,124.52,454199998.0
2009-03-09 01:40:00,124.52,124.575,124.45,124.545,538800001.0
2009-03-09 01:45:00,124.535,124.595,124.51,124.54,700199999.0
2009-03-09 01:50:00,124.535,124.575,124.46,124.53,1125400000.0
2009-03-09 01:55:00,124.535,124.555,124.5,124.54,483000000.0
2009-03-09 02:00:00,124.535,124.61,124.525,124.61,568200000.0
2009-03-09 02:05:00,124.61,124.635,124.56,124.615,638000000.0
2009-03-09 02:10:00,124.6,124.885,124.6,124.85,1214100000.0
2009-03-09 02:15:00,124.85,124.94,124.795,124.9,885300000.0
2009-03-09 02:20:00,124.9,124.975,124.82,124.82,1125600000.0
2009-03-09 02:25:00,124.82,124.91,124.775,124.905,571000000.0
2009-03-09 02:30:00,124.905,124.995,124.855,124.965,612200000.0
2009-03-09 02:35:00,124.96,124.99,124.92,124.97,793600000.0
2009-03-09 02:40:00,124.97,125.005,124.92,124.925,610400000.0
2009-03-09 02:45:00,124.925,124.96,124.895,124.9,834600000.0
2009-03-09 02:50:00,124.9,124.9,124.695,124.7,830700000.0
2009-03-09 02:55:00,124.7,124.825,124.695,124.805,1088899999.0
2009-03-09 03:00:00,124.8,124.805,124.77,124.8,532200000.0
2009-03-09 03:05:00,124.8,124.85,124.785,124.805,560000000.0
2009-03-09 03:10:00,124.81,124.815,124.76,124.775,501800000.0
2009-03-09 03:15:00,124.76,124.775,124.645,124.675,680800000.0
2009-03-09 03:20:00,124.68,124.795,124.67,124.75,748200000.0
2009-03-09 03:25:00,124.755,124.76,124.655,124.655,585800000.0
2009-03-09 03:30:00,124.66,124.765,124.66,124.745,446400000.0
2009-03-09 03:35:00,124.745,124.805,124.74,124.765,660600000.0
2009-03-09 03:40:00,124.77,124.785,124.755,124.76,369800000.0
2009-03-09 03:45:00,124.76,124.77,124.74,124.74,431800000.0
2009-03-09 03:50:00,124.72,124.735,124.605,124.63,626600000.0
2009-03-09 03:55:00,124.625,124.65,124.595,124.635,367000000.0
2009-03-09 04:00:00,124.645,124.8,124.625,124.775,648480000.0
2009-03-09 04:05:00,124.775,124.78,124.74,124.765,484800000.0
2009-03-09 04:10:00,124.77,124.88,124.765,124.86,846200000.0
2009-03-09 04:15:00,124.86,124.94,124.855,124.93,981600000.0
2009-03-09 04:20:00,124.93,124.995,124.895,124.965,877000000.0
2009-03-09 04:25:00,124.965,125.02,124.875,124.955,702099999.0
2009-03-09 04:30:00,124.945,124.945,124.8,124.805,415000000.0
2009-03-09 04:35:00,124.805,124.87,124.795,124.855,310200000.0
2009-03-09 04:40:00,124.85,124.85,124.78,124.805,366200001.0
2009-03-09 04:45:00,124.8,124.815,124.74,124.755,728800001.0
2009-03-09 04:50:00,124.76,124.78,124.72,124.77,527800000.0
2009-03-09 04:55:00,124.79,124.84,124.755,124.76,547400000.0
2009-03-09 05:00:00,124.76,124.76,124.675,124.68,236800000.0
2009-03-09 05:05:00,124.68,124.71,124.615,124.62,1168800001.0
2009-03-09 05:10:00,124.63,124.665,124.51,124.605,1115400000.0
2009-03-09 05:15:00,124.605,124.64,124.6,124.625,410400000.0
2009-03-09 05:20:00,124.625,124.63,124.46,124.51,915300000.0
2009-03-09 05:25:00,124.515,124.595,124.51,124.59,456400000.0
2009-03-09 05:30:00,124.59,124.595,124.52,124.54,392600000.0
2009-03-09 05:35:00,124.54,124.545,124.21,124.225,1184300000.0
2009-03-09 05:40:00,124.22,124.34,124.21,124.33,1671199999.0
2009-03-09 05:45:00,124.33,124.355,124.255,124.27,527799999.0
2009-03-09 05:50:00,124.265,124.275,124.17,124.26,1008000000.0
2009-03-09 05:55:00,124.26,124.275,124.22,124.24,346400000.0
2009-03-09 06:00:00,124.235,124.36,124.235,124.33,510000000.0
2009-03-09 06:05:00,124.33,124.365,124.285,124.35,575100000.0
2009-03-09 06:10:00,124.325,124.4,124.315,124.4,386200000.0
2009-03-09 06:15:00,124.42,124.47,124.415,124.43,493600000.0
2009-03-09 06:20:00,124.43,124.435,124.36,124.385,772000000.0
2009-03-09 06:25:00,124.385,124.44,124.365,124.385,780000000.0
2009-03-09 06:30:00,124.38,124.38,124.21,124.22,1258800000.0
2009-03-09 06:35:00,124.22,124.31,124.185,124.28,1735899999.0
2009-03-09 06:40:00,124.285,124.34,124.27,124.28,602800000.0
2009-03-09 06:45:00,124.28,124.29,124.225,124.28,683600000.0
2009-03-09 06:50:00,124.28,124.295,124.25,124.255,457000000.0
2009-03-09 06:55:00,124.26,124.285,124.245,124.265,465200000.0
2009-03-09 07:00:00,124.28,124.45,124.28,124.42,1157600000.0
2009-03-09 07:05:00,124.42,124.42,124.375,124.38,792600000.0
2009-03-09 07:10:00,124.38,124.385,124.355,124.37,248800000.0
2009-03-09 07:15:00,124.38,124.49,124.375,124.49,513800000.0
2009-03-09 07:20:00,124.485,124.505,124.44,124.49,374200000.0
2009-03-09 07:25:00,124.49,124.495,124.42,124.44,597200000.0
2009-03-09 07:30:00,124.44,124.465,124.41,124.44,726200000.0
2009-03-09 07:35:00,124.445,124.47,124.41,124.45,855200000.0
2009-03-09 07:40:00,124.455,124.46,124.4,124.4,512800001.0
2009-03-09 07:45:00,124.4,124.48,124.355,124.47,1301800002.0
2009-03-09 07:50:00,124.475,124.485,124.45,124.45,493000000.0
2009-03-09 07:55:00,124.445,124.505,124.43,124.48,912600000.0
2009-03-09 08:00:00,124.495,124.5,124.45,124.475,890799999.0
2009-03-09 08:05:00,124.48,124.485,124.34,124.35,1184500000.0
2009-03-09 08:10:00,124.35,124.37,124.27,124.285,997800000.0
2009-03-09 08:15:00,124.285,124.285,124.14,124.24,2891200001.0
2009-03-09 08:20:00,124.24,124.24,123.965,124.0,2438699995.0
2009-03-09 08:25:00,124.0,124.15,124.0,124.09,2121000003.0
2009-03-09 08:30:00,124.09,124.235,124.08,124.235,1731000000.0
2009-03-09 08:35:00,124.235,124.235,124.075,124.1,956800000.0
2009-03-09 08:40:00,124.1,124.22,124.095,124.175,940800000.0
2009-03-09 08:45:00,124.165,124.2,124.15,124.195,812800000.0
2009-03-09 08:50:00,124.19,124.19,124.13,124.175,568600000.0
2009-03-09 08:55:00,124.175,124.325,124.17,124.295,1064600000.0
2009-03-09 09:00:00,124.295,124.38,124.22,124.28,1302399997.0
2009-03-09 09:05:00,124.285,124.315,124.135,124.175,1103400000.0
2009-03-09 09:10:00,124.175,124.25,124.095,124.21,1954699998.0
2009-03-09 09:15:00,124.215,124.24,124.13,124.2,1250199999.0
2009-03-09 09:20:00,124.205,124.455,124.175,124.44,1083600001.0
2009-03-09 09:25:00,124.44,124.46,124.3,124.305,1628899999.0
2009-03-09 09:30:00,124.305,124.485,124.275,124.485,1456600000.0
2009-03-09 09:35:00,124.49,124.58,124.485,124.55,2215999998.0
2009-03-09 09:40:00,124.56,124.885,124.555,124.84,3383600007.0
2009-03-09 09:45:00,124.84,124.94,124.78,124.935,3018399999.0
2009-03-09 09:50:00,124.935,125.04,124.77,124.925,3114300001.0
2009-03-09 09:55:00,124.91,124.91,124.805,124.865,3071199997.0
2009-03-09 10:00:00,124.865,124.865,124.615,124.685,3683800006.0
2009-03-09 10:05:00,124.705,124.71,124.575,124.6,3336400007.0
2009-03-09 10:10:00,124.6,124.755,124.56,124.66,2518449998.0
2009-03-09 10:15:00,124.655,124.72,124.6,124.72,2101199998.0
2009-03-09 10:20:00,124.72,124.725,124.54,124.575,2250700000.0
2009-03-09 10:25:00,124.575,124.61,124.425,124.43,2498999999.0
2009-03-09 10:30:00,124.43,124.49,124.345,124.45,2355600000.0
2009-03-09 10:35:00,124.45,124.48,124.395,124.47,1350200002.0
2009-03-09 10:40:00,124.46,124.63,124.4,124.625,2582499998.0
2009-03-09 10:45:00,124.615,124.705,124.455,124.545,2796800001.0
2009-03-09 10:50:00,124.545,124.665,124.545,124.57,1981200000.0
2009-03-09 10:55:00,124.575,124.645,124.48,124.575,2281399998.0
2009-03-09 11:00:00,124.575,124.64,124.335,124.335,3489999994.0
2009-03-09 11:05:00,124.315,124.385,124.245,124.31,4912000013.0
2009-03-09 11:10:00,124.3,124.355,124.2,124.325,4352800006.0
2009-03-09 11:15:00,124.325,124.385,124.225,124.26,3845600001.0
2009-03-09 11:20:00,124.26,124.485,124.26,124.4,5654799997.0
2009-03-09 11:25:00,124.4,124.5,124.385,124.425,4172600014.0
2009-03-09 11:30:00,124.425,124.435,124.305,124.305,3096200014.0
2009-03-09 11:35:00,124.305,124.445,124.25,124.445,4826500021.0
2009-03-09 11:40:00,124.445,124.6,124.44,124.46,5349100010.0
2009-03-09 11:45:00,124.46,124.51,124.42,124.44,4596800003.0
2009-03-09 11:50:00,124.44,124.58,124.42,124.505,4363200014.0
2009-03-09 11:55:00,124.52,124.61,124.505,124.585,4686000001.0
2009-03-09 12:00:00,124.59,124.7,124.53,124.625,3985599993.0
2009-03-09 12:05:00,124.625,124.765,124.625,124.75,4241300003.0
2009-03-09 12:10:00,124.745,124.86,124.72,124.86,3957499993.0
2009-03-09 12:15:00,124.85,124.86,124.68,124.77,3151599996.0
2009-03-09 12:20:00,124.77,124.97,124.77,124.81,4881500001.0
2009-03-09 12:25:00,124.81,124.845,124.665,124.665,3710400001.0
2009-03-09 12:30:00,124.66,124.855,124.61,124.76,4307199998.0
2009-03-09 12:35:00,124.755,124.765,124.63,124.65,4125999999.0
2009-03-09 12:40:00,124.645,124.785,124.635,124.78,3757799998.0
2009-03-09 12:45:00,124.78,124.885,124.71,124.725,3973400001.0
2009-03-09 12:50:00,124.73,124.795,124.66,124.67,3884299995.0
2009-03-09 12:55:00,124.67,124.73,124.635,124.655,3711899999.0
2009-03-09 13:00:00,124.655,124.7,124.52,124.68,6805000011.0
2009-03-09 13:05:00,124.675,124.73,124.61,124.685,5561800005.0
2009-03-09 13:10:00,124.685,124.81,124.645,124.775,4259699999.0
2009-03-09 13:15:00,124.775,124.795,124.575,124.6,3936399995.0
2009-03-09 13:20:00,124.6,124.755,124.6,124.66,4214799994.0
2009-03-09 13:25:00,124.665,124.81,124.655,124.725,3183099999.0
2009-03-09 13:30:00,124.72,124.74,124.555,124.565,4798899996.0
2009-03-09 13:35:00,124.575,124.645,124.56,124.595,3880899988.0
2009-03-09 13:40:00,124.595,124.775,124.59,124.71,3523999998.0
2009-03-09 13:45:00,124.71,124.74,124.655,124.68,2861400002.0
2009-03-09 13:50:00,124.675,124.69,124.5,124.51,3156199992.0
2009-03-09 13:55:00,124.515,124.575,124.48,124.5,2182499997.0
2009-03-09 14:00:00,124.505,124.58,124.475,124.555,4209099995.0
2009-03-09 14:05:00,124.555,124.78,124.535,124.755,3527000000.0
2009-03-09 14:10:00,124.745,124.755,124.62,124.62,1894999998.0
2009-03-09 14:15:00,124.62,124.66,124.58,124.625,3033399996.0
2009-03-09 14:20:00,124.63,124.67,124.57,124.575,2767599999.0
2009-03-09 14:25:00,124.575,124.635,124.535,124.575,3020100003.0
2009-03-09 14:30:00,124.575,124.65,124.51,124.63,3967399998.0
2009-03-09 14:35:00,124.63,124.635,124.505,124.51,2892399997.0
2009-03-09 14:40:00,124.51,124.515,124.165,124.175,4402600002.0
2009-03-09 14:45:00,124.175,124.325,124.11,124.27,3405400003.0
2009-03-09 14:50:00,124.27,124.275,124.135,124.17,3468800000.0
2009-03-09 14:55:00,124.17,124.365,124.15,124.36,4256699991.0
2009-03-09 15:00:00,124.36,124.585,124.345,124.515,4624599997.0
2009-03-09 15:05:00,124.515,124.55,124.38,124.4,2466599997.0
2009-03-09 15:10:00,124.4,124.425,124.33,124.37,2798599999.0
2009-03-09 15:15:00,124.38,124.43,124.365,124.415,4149999984.0
2009-03-09 15:20:00,124.42,124.48,124.32,124.465,2367600001.0
2009-03-09 15:25:00,124.465,124.51,124.425,124.445,2393200001.0
2009-03-09 15:30:00,124.445,124.62,124.44,124.525,4579199997.0
2009-03-09 15:35:00,124.53,124.715,124.5,124.68,4583200002.0
2009-03-09 15:40:00,124.68,124.82,124.62,124.765,4939000005.0
2009-03-09 15:45:00,124.755,124.92,124.69,124.905,4064000006.0
2009-03-09 15:50:00,124.915,124.94,124.805,124.825,3649599998.0
2009-03-09 15:55:00,124.83,124.915,124.71,124.745,4216400006.0
2009-03-09 16:00:00,124.74,124.83,124.665,124.8,4652200000.0
2009-03-09 16:05:00,124.805,125.055,124.805,124.935,4051100005.0
2009-03-09 16:10:00,124.935,125.32,124.93,125.31,3934099991.0
2009-03-09 16:15:00,125.31,125.46,125.295,125.365,4151100001.0
2009-03-09 16:20:00,125.365,125.4,125.165,125.195,4176700000.0
2009-03-09 16:25:00,125.2,125.33,125.16,125.27,5278600007.0
2009-03-09 16:30:00,125.27,125.335,125.12,125.15,4747299997.0
2009-03-09 16:35:00,125.15,125.155,125.02,125.135,3846800008.0
2009-03-09 16:40:00,125.135,125.325,125.09,125.32,4795800007.0
2009-03-09 16:45:00,125.32,125.345,125.145,125.15,4205000005.0
2009-03-09 16:50:00,125.15,125.155,125.045,125.11,4269500002.0
2009-03-09 16:55:00,125.115,125.12,124.79,124.88,2953200000.0
2009-03-09 17:00:00,124.88,124.975,124.845,124.865,3361800003.0
2009-03-09 17:05:00,124.875,124.89,124.64,124.735,4766600005.0
2009-03-09 17:10:00,124.735,124.905,124.73,124.895,3432599998.0
2009-03-09 17:15:00,124.895,124.95,124.775,124.785,2721400002.0
2009-03-09 17:20:00,124.785,124.95,124.675,124.9,3760800002.0
2009-03-09 17:25:00,124.895,125.035,124.875,124.9,3169999998.0
2009-03-09 17:30:00,124.9,125.07,124.82,125.055,2987200004.0
2009-03-09 17:35:00,125.055,125.095,124.795,124.895,4021999997.0
2009-03-09 17:40:00,124.9,125.035,124.855,125.0,3149800007.0
2009-03-09 17:45:00,125.0,125.11,124.945,125.075,3014200004.0
2009-03-09 17:50:00,125.085,125.09,124.88,124.895,3130800000.0
2009-03-09 17:55:00,124.905,125.005,124.845,124.925,5455499993.0
2009-03-09 18:00:00,124.94,125.01,124.86,124.975,4314999985.0
2009-03-09 18:05:00,124.98,125.005,124.935,124.975,3034200005.0
2009-03-09 18:10:00,124.98,125.1,124.935,125.06,2301200005.0
2009-03-09 18:15:00,125.055,125.13,124.97,125.06,2311600002.0
2009-03-09 18:20:00,125.06,125.225,125.03,125.195,3125600001.0
2009-03-09 18:25:00,125.195,125.245,125.095,125.225,3030800003.0
2009-03-09 18:30:00,125.23,125.265,125.13,125.235,3196000000.0
2009-03-09 18:35:00,125.235,125.25,125.055,125.055,3441000008.0
2009-03-09 18:40:00,125.055,125.055,124.945,125.01,1609800002.0
2009-03-09 18:45:00,125.02,125.055,124.97,124.995,1907200004.0
2009-03-09 18:50:00,124.995,125.06,124.98,125.015,2434400005.0
2009-03-09 18:55:00,125.02,125.165,124.98,125.09,2873000001.0
2009-03-09 19:00:00,125.08,125.08,124.95,124.98,2599700005.0
2009-03-09 19:05:00,124.98,124.98,124.71,124.785,2924399995.0
2009-03-09 19:10:00,124.785,124.785,124.72,124.77,1643600004.0
2009-03-09 19:15:00,124.765,124.94,124.74,124.89,1949600005.0
2009-03-09 19:20:00,124.895,124.955,124.775,124.8,1900200000.0
2009-03-09 19:25:00,124.8,124.84,124.72,124.83,2028400004.0
2009-03-09 19:30:00,124.83,124.88,124.77,124.865,2000400009.0
2009-03-09 19:35:00,124.86,124.925,124.805,124.815,1981200005.0
2009-03-09 19:40:00,124.82,124.96,124.78,124.865,2017200002.0
2009-03-09 19:45:00,124.865,124.945,124.825,124.945,1819000006.0
2009-03-09 19:50:00,124.93,125.01,124.895,124.91,1787399998.0
2009-03-09 19:55:00,124.905,125.01,124.835,124.865,2505600006.0
2009-03-09 20:00:00,124.865,124.995,124.86,124.96,2713800004.0
2009-03-09 20:05:00,124.96,125.005,124.845,124.855,2209999997.0
2009-03-09 20:10:00,124.85,124.89,124.745,124.82,2210800012.0
2009-03-09 20:15:00,124.82,124.995,124.8,124.95,2607000004.0
2009-03-09 20:20:00,124.95,124.95,124.835,124.835,2287400006.0
2009-03-09 20:25:00,124.83,124.87,124.805,124.805,1475600000.0
2009-03-09 20:30:00,124.805,124.845,124.74,124.785,673000000.0
2009-03-09 20:35:00,124.75,124.83,124.705,124.72,785300000.0
2009-03-09 20:40:00,124.72,124.8,124.7,124.795,1524400000.0
2009-03-09 20:45:00,124.785,124.84,124.77,124.805,939200000.0
2009-03-09 20:50:00,124.81,124.84,124.8,124.805,1057600000.0
2009-03-09 20:55:00,124.81,124.84,124.765,124.77,614000000.0
2009-03-09 21:00:00,124.765,124.835,124.765,124.78,506800000.0
2009-03-09 21:05:00,124.78,124.825,124.735,124.76,888999998.0
2009-03-09 21:10:00,124.765,124.765,124.605,124.67,999600000.0
2009-03-09 21:15:00,124.675,124.675,124.52,124.555,999999999.0
2009-03-09 21:20:00,124.555,124.61,124.5,124.52,984600001.0
2009-03-09 21:25:00,124.52,124.6,124.495,124.565,1424000001.0
2009-03-09 21:30:00,124.565,124.65,124.53,124.625,1319400001.0
2009-03-09 21:35:00,124.625,124.74,124.505,124.54,1855299999.0
2009-03-09 21:40:00,124.535,124.55,124.435,124.505,1693799998.0
2009-03-09 21:45:00,124.5,124.62,124.47,124.56,1177500000.0
2009-03-09 21:50:00,124.555,124.64,124.545,124.625,1237200007.0
2009-03-09 21:55:00,124.645,124.68,124.59,124.6,849400002.0
2009-03-09 22:00:00,124.6,124.625,124.595,124.605,572000000.0
2009-03-09 22:05:00,124.605,124.605,124.48,124.48,485000000.0
2009-03-09 22:10:00,124.48,124.535,124.465,124.53,412200000.0
2009-03-09 22:15:00,124.53,124.54,124.495,124.525,373600000.0
2009-03-09 22:20:00,124.535,124.545,124.51,124.525,121200000.0
2009-03-09 22:25:00,124.525,124.53,124.465,124.48,184400000.0
2009-03-09 22:30:00,124.475,124.495,124.44,124.47,619800000.0
2009-03-09 22:35:00,124.48,124.58,124.325,124.52,1301300000.0
2009-03-09 22:40:00,124.52,124.56,124.475,124.56,893800000.0
2009-03-09 22:45:00,124.56,124.605,124.5,124.585,921600000.0
2009-03-09 22:50:00,124.585,124.68,124.55,124.62,858000000.0
2009-03-09 22:55:00,124.62,124.665,124.535,124.645,581200000.0
2009-03-09 23:00:00,124.655,124.725,124.565,124.725,465800000.0
2009-03-09 23:05:00,124.725,124.75,124.675,124.735,374100000.0
2009-03-09 23:10:00,124.705,124.735,124.635,124.635,613300000.0
2009-03-09 23:15:00,124.65,124.725,124.545,124.625,301500000.0
2009-03-09 23:20:00,124.63,124.64,124.43,124.595,246900000.0
2009-03-09 23:25:00,124.605,124.605,124.555,124.57,83200000.0
2009-03-09 23:30:00,124.555,124.565,124.49,124.515,288800000.0
2009-03-09 23:35:00,124.51,124.525,124.51,124.525,70400000.0
2009-03-09 23:40:00,124.52,124.54,124.51,124.525,180000000.0
2009-03-09 23:45:00,124.52,124.525,124.5,124.51,220600000.0
2009-03-09 23:50:00,124.52,124.555,124.5,124.515,177900000.0
2009-03-09 23:55:00,124.51,124.53,124.5,124.51,207000000.0
2009-03-10 00:00:00,124.51,124.54,124.505,124.515,240600000.0
2009-03-10 00:05:00,124.515,124.515,124.5,124.51,342800000.0
2009-03-10 00:10:00,124.51,124.545,124.51,124.535,217200000.0
2009-03-10 00:15:00,124.53,124.53,124.425,124.425,432800000.0
2009-03-10 00:20:00,124.43,124.465,124.34,124.375,494600000.0
2009-03-10 00:25:00,124.385,124.405,124.335,124.365,256000000.0
2009-03-10 00:30:00,124.34,124.395,124.315,124.37,389200000.0
2009-03-10 00:35:00,124.37,124.48,124.37,124.46,179800000.0
2009-03-10 00:40:00,124.475,124.515,124.455,124.51,220800000.0
2009-03-10 00:45:00,124.515,124.711,124.44,124.455,281800000.0
2009-03-10 00:50:00,124.455,124.49,124.45,124.485,124400000.0
2009-03-10 00:55:00,124.485,124.58,124.485,124.57,211400000.0
2009-03-10 01:00:00,124.565,124.795,124.555,124.745,586000000.0
2009-03-10 01:05:00,124.745,124.755,124.705,124.74,314400000.0
2009-03-10 01:10:00,124.755,124.835,124.75,124.8,310400000.0
2009-03-10 01:15:00,124.8,124.8,124.68,124.745,383000000.0
2009-03-10 01:20:00,124.745,124.795,124.725,124.78,200600000.0
2009-03-10 01:25:00,124.765,124.775,124.69,124.735,468400000.0
2009-03-10 01:30:00,124.74,124.8,124.725,124.75,230799999.0
2009-03-10 01:35:00,124.745,124.745,124.67,124.71,275200000.0
2009-03-10 01:40:00,124.705,124.755,124.69,124.71,368800000.0
2009-03-10 01:45:00,124.71,124.745,124.695,124.705,241200000.0
2009-03-10 01:50:00,124.705,124.825,124.7,124.8,498500000.0
2009-03-10 01:55:00,124.8,124.885,124.79,124.855,202200000.0
2009-03-10 02:00:00,124.86,124.925,124.85,124.895,619600000.0
2009-03-10 02:05:00,124.9,124.925,124.81,124.88,583800000.0
2009-03-10 02:10:00,124.88,124.915,124.715,124.735,633000000.0
2009-03-10 02:15:00,124.745,124.855,124.74,124.815,633400000.0
2009-03-10 02:20:00,124.845,125.005,124.825,124.95,839400000.0
2009-03-10 02:25:00,124.96,125.195,124.955,125.195,1408899999.0
2009-03-10 02:30:00,125.185,125.185,125.03,125.05,1393199999.0
2009-03-10 02:35:00,125.045,125.28,125.04,125.17,1420200000.0
2009-03-10 02:40:00,125.17,125.17,125.11,125.115,1113600000.0
2009-03-10 02:45:00,125.11,125.135,125.065,125.105,769800001.0
2009-03-10 02:50:00,125.1,125.17,125.095,125.11,1025000000.0
2009-03-10 02:55:00,125.11,125.11,125.01,125.07,1361800001.0
2009-03-10 03:00:00,125.065,125.085,124.995,125.02,595600000.0
2009-03-10 03:05:00,125.015,125.16,125.015,125.08,938300000.0
2009-03-10 03:10:00,125.08,125.12,125.025,125.05,711399999.0
2009-03-10 03:15:00,125.045,125.1,125.015,125.06,714200000.0
2009-03-10 03:20:00,125.065,125.185,125.055,125.065,1126400000.0
2009-03-10 03:25:00,125.07,125.12,125.06,125.105,354400000.0
2009-03-10 03:30:00,125.1,125.155,125.045,125.07,755599999.0
2009-03-10 03:35:00,125.065,125.07,125.025,125.025,896000002.0
2009-03-10 03:40:00,125.025,125.035,124.985,124.995,350300000.0
2009-03-10 03:45:00,125.005,125.01,124.93,124.95,476400000.0
2009-03-10 03:50:00,124.95,125.065,124.945,125.035,536000000.0
2009-03-10 03:55:00,125.03,125.075,124.995,125.05,892200000.0
2009-03-10 04:00:00,125.055,125.12,125.05,125.095,530800000.0
2009-03-10 04:05:00,125.095,125.18,125.085,125.135,1293400000.0
2009-03-10 04:10:00,125.135,125.155,125.095,125.105,628000000.0
2009-03-10 04:15:00,125.12,125.2,125.105,125.17,1217000001.0
2009-03-10 04:20:00,125.175,125.185,125.085,125.11,1129200000.0
2009-03-10 04:25:00,125.11,125.19,125.075,125.16,622400000.0
2009-03-10 04:30:00,125.16,125.17,125.11,125.14,521800000.0
2009-03-10 04:35:00,125.135,125.145,125.03,125.03,479800000.0
2009-03-10 04:40:00,125.035,125.125,125.035,125.085,428200000.0
2009-03-10 04:45:00,125.075,125.1,125.06,125.065,419799999.0
2009-03-10 04:50:00,125.065,125.08,125.04,125.08,410200000.0
2009-03-10 04:55:00,125.09,125.155,125.075,125.14,823199999.0
2009-03-10 05:00:00,125.145,125.33,125.145,125.29,1506000000.0
2009-03-10 05:05:00,125.29,125.325,125.27,125.325,1171800001.0
2009-03-10 05:10:00,125.3,125.345,125.245,125.3,1608000000.0
2009-03-10 05:15:00,125.3,125.345,125.285,125.305,449400000.0
2009-03-10 05:20:00,125.305,125.34,125.265,125.31,395200000.0
2009-03-10 05:25:00,125.3,125.345,125.28,125.325,709400000.0
2009-03-10 05:30:00,125.325,125.335,125.29,125.31,758000000.0
2009-03-10 05:35:00,125.315,125.315,125.275,125.29,483800000.0
2009-03-10 05:40:00,125.285,125.35,125.27,125.295,632000000.0
2009-03-10 05:45:00,125.295,125.345,125.265,125.295,580800000.0
2009-03-10 05:50:00,125.295,125.385,125.29,125.38,499200000.0
2009-03-10 05:55:00,125.37,125.46,125.35,125.44,923000002.0
2009-03-10 06:00:00,125.445,125.45,125.265,125.285,1302199998.0
2009-03-10 06:05:00,125.28,125.315,125.135,125.195,1006599999.0
2009-03-10 06:10:00,125.205,125.205,125.145,125.18,619600000.0
2009-03-10 06:15:00,125.18,125.185,125.1,125.16,703400000.0
2009-03-10 06:20:00,125.175,125.19,125.125,125.16,977599995.0
2009-03-10 06:25:00,125.165,125.18,125.1,125.155,963800000.0
2009-03-10 06:30:00,125.155,125.19,125.11,125.14,885400000.0
2009-03-10 06:35:00,125.14,125.275,125.125,125.265,1194600000.0
2009-03-10 06:40:00,125.265,125.285,125.235,125.25,1566200000.0
2009-03-10 06:45:00,125.25,125.29,125.01,125.085,1476000000.0
2009-03-10 06:50:00,125.08,125.115,125.055,125.11,863400001.0
2009-03-10 06:55:00,125.11,125.17,125.07,125.16,903800000.0
2009-03-10 07:00:00,125.16,125.215,125.125,125.185,870800000.0
2009-03-10 07:05:00,125.185,125.185,125.12,125.14,822000000.0
2009-03-10 07:10:00,125.14,125.225,125.13,125.145,486600000.0
2009-03-10 07:15:00,125.15,125.205,125.135,125.185,512200000.0
2009-03-10 07:20:00,125.19,125.245,125.18,125.2,865800001.0
2009-03-10 07:25:00,125.205,125.315,125.2,125.275,603800000.0
2009-03-10 07:30:00,125.275,125.35,125.2,125.25,1343200000.0
2009-03-10 07:35:00,125.27,125.405,125.27,125.365,1030999999.0
2009-03-10 07:40:00,125.365,125.66,125.365,125.62,1871400001.0
2009-03-10 07:45:00,125.63,125.63,125.445,125.45,1771200000.0
2009-03-10 07:50:00,125.455,125.54,125.43,125.455,974000000.0
2009-03-10 07:55:00,125.46,125.51,125.16,125.215,1947400000.0
2009-03-10 08:00:00,125.235,125.435,125.235,125.385,2905299998.0
2009-03-10 08:05:00,125.39,125.435,125.335,125.335,942800000.0
2009-03-10 08:10:00,125.335,125.34,125.01,125.04,2463799999.0
2009-03-10 08:15:00,125.045,125.085,124.925,125.015,1565700001.0
2009-03-10 08:20:00,125.015,125.19,125.005,125.095,1337100000.0
2009-03-10 08:25:00,125.095,125.12,125.01,125.01,972400000.0
2009-03-10 08:30:00,125.005,125.125,124.965,125.055,1417300001.0
2009-03-10 08:35:00,125.055,125.095,124.94,125.06,785400000.0
2009-03-10 08:40:00,125.06,125.12,125.015,125.115,496600000.0
2009-03-10 08:45:00,125.11,125.365,125.11,125.22,980500000.0
2009-03-10 08:50:00,125.22,125.24,125.155,125.17,704800000.0
2009-03-10 08:55:00,125.175,125.205,125.1,125.165,933600000.0
2009-03-10 09:00:00,125.16,125.28,125.145,125.235,1685599999.0
2009-03-10 09:05:00,125.235,125.25,125.115,125.15,1291199999.0
2009-03-10 09:10:00,125.15,125.315,125.105,125.3,1507500000.0
2009-03-10 09:15:00,125.295,125.35,125.195,125.205,1404000001.0
2009-03-10 09:20:00,125.195,125.42,125.165,125.305,1357399999.0
2009-03-10 09:25:00,125.295,125.325,125.215,125.32,1775600000.0
2009-03-10 09:30:00,125.305,125.315,125.025,125.06,1457800000.0
2009-03-10 09:35:00,125.06,125.19,125.025,125.17,1365399999.0
2009-03-10 09:40:00,125.165,125.33,125.12,125.33,2358500006.0
2009-03-10 09:45:00,125.335,125.445,125.325,125.36,2979400003.0
2009-03-10 09:50:00,125.365,125.455,125.345,125.44,3444800008.0
2009-03-10 09:55:00,125.435,125.5,125.385,125.5,3362900007.0
2009-03-10 10:00:00,125.495,125.67,125.46,125.555,3860500008.0
2009-03-10 10:05:00,125.555,125.555,125.415,125.445,3567200008.0
2009-03-10 10:10:00,125.44,125.48,125.125,125.215,3979000001.0
2009-03-10 10:15:00,125.22,125.39,125.12,125.33,4714900004.0
2009-03-10 10:20:00,125.335,125.335,125.245,125.275,2393700003.0
2009-03-10 10:25:00,125.275,125.435,125.27,125.39,2763000000.0
2009-03-10 10:30:00,125.39,125.435,125.32,125.32,2565199999.0
2009-03-10 10:35:00,125.335,125.48,125.295,125.46,2412399999.0
2009-03-10 10:40:00,125.455,125.545,125.4,125.505,2902199999.0
2009-03-10 10:45:00,125.51,125.51,125.285,125.385,2985299999.0
2009-03-10 10:50:00,125.38,125.43,125.275,125.405,3360000009.0
2009-03-10 10:55:00,125.41,125.42,125.14,125.145,3246000002.0
2009-03-10 11:00:00,125.145,125.15,125.035,125.13,2913999997.0
2009-03-10 11:05:00,125.13,125.21,125.11,125.19,2851600000.0
2009-03-10 11:10:00,125.185,125.265,125.155,125.175,1873400005.0
2009-03-10 11:15:00,125.18,125.225,125.095,125.105,3086799998.0
2009-03-10 11:20:00,125.105,125.115,124.975,125.025,3137300003.0
2009-03-10 11:25:00,125.025,125.13,125.02,125.09,2531200006.0
2009-03-10 11:30:00,125.095,125.13,125.035,125.05,3473900014.0
2009-03-10 11:35:00,125.05,125.13,125.03,125.03,2492399997.0
2009-03-10 11:40:00,125.025,125.13,124.945,125.05,3760999998.0
2009-03-10 11:45:00,125.05,125.07,124.925,124.93,2791800000.0
2009-03-10 11:50:00,124.93,125.0,124.795,124.815,2605200003.0
2009-03-10 11:55:00,124.815,124.83,124.68,124.705,4333300007.0
2009-03-10 12:00:00,124.705,125.04,124.69,124.965,3261700000.0
2009-03-10 12:05:00,124.965,125.045,124.85,124.98,4183000001.0
2009-03-10 12:10:00,124.98,124.985,124.795,124.825,3991350000.0
2009-03-10 12:15:00,124.835,125.045,124.815,125.02,3161100000.0
2009-03-10 12:20:00,125.025,125.07,124.935,124.94,3098800002.0
2009-03-10 12:25:00,124.94,125.065,124.905,125.055,4066600012.0
2009-03-10 12:30:00,125.05,125.12,124.9,124.94,3404200000.0
2009-03-10 12:35:00,124.94,124.965,124.87,124.95,3200500001.0
2009-03-10 12:40:00,124.935,125.0,124.84,124.89,2931800000.0
2009-03-10 12:45:00,124.89,124.945,124.765,124.845,3238800004.0
2009-03-10 12:50:00,124.845,124.925,124.685,124.925,4842800009.0
2009-03-10 12:55:00,124.92,125.0,124.895,125.0,4263600012.0
2009-03-10 13:00:00,125.005,125.005,124.855,124.875,3821400006.0
2009-03-10 13:05:00,124.875,124.905,124.8,124.84,4552400006.0
2009-03-10 13:10:00,124.84,124.91,124.79,124.79,3502200002.0
2009-03-10 13:15:00,124.79,124.9,124.765,124.825,3846900006.0
2009-03-10 13:20:00,124.83,124.9,124.785,124.87,2827400018.0
2009-03-10 13:25:00,124.87,124.905,124.795,124.8,4816800002.0
2009-03-10 13:30:00,124.8,124.955,124.795,124.925,3954400007.0
2009-03-10 13:35:00,124.925,124.93,124.815,124.835,2514000000.0
2009-03-10 13:40:00,124.84,125.025,124.825,124.96,3599400003.0
2009-03-10 13:45:00,124.96,124.99,124.9,124.99,3101600018.0
2009-03-10 13:50:00,124.985,125.06,124.94,125.06,2706600001.0
2009-03-10 13:55:00,125.05,125.12,125.03,125.1,3203600000.0
2009-03-10 14:00:00,125.09,125.1,125.035,125.085,3437199999.0
2009-03-10 14:05:00,125.085,125.205,125.06,125.185,4017800006.0
2009-03-10 14:10:00,125.185,125.33,125.15,125.325,4160800007.0
2009-03-10 14:15:00,125.325,125.615,125.275,125.59,5317600004.0
2009-03-10 14:20:00,125.58,125.6,125.24,125.285,5660600004.0
2009-03-10 14:25:00,125.29,125.47,125.25,125.32,5796299997.0
2009-03-10 14:30:00,125.32,125.485,125.315,125.435,4899400007.0
2009-03-10 14:35:00,125.435,125.64,125.415,125.6,3999600004.0
2009-03-10 14:40:00,125.6,125.705,125.445,125.45,3201600000.0
2009-03-10 14:45:00,125.425,125.715,125.4,125.525,5264800008.0
2009-03-10 14:50:00,125.525,125.57,125.485,125.55,3720100008.0
2009-03-10 14:55:00,125.555,125.65,125.48,125.51,4798500012.0
2009-03-10 15:00:00,125.495,125.53,125.38,125.42,4767900001.0
2009-03-10 15:05:00,125.42,125.535,125.42,125.495,3477200002.0
2009-03-10 15:10:00,125.495,125.55,125.415,125.42,3922300003.0
2009-03-10 15:15:00,125.415,125.545,125.415,125.465,3766000000.0
2009-03-10 15:20:00,125.465,125.535,125.45,125.52,3757800004.0
2009-03-10 15:25:00,125.51,125.62,125.51,125.585,3970200015.0
2009-03-10 15:30:00,125.58,125.67,125.525,125.62,5059500005.0
2009-03-10 15:35:00,125.615,125.8,125.545,125.76,3762799998.0
2009-03-10 15:40:00,125.76,125.93,125.71,125.92,4963600017.0
2009-03-10 15:45:00,125.925,126.055,125.905,125.95,5473000012.0
2009-03-10 15:50:00,125.955,125.99,125.825,125.88,5608900010.0
2009-03-10 15:55:00,125.88,125.92,125.825,125.825,2964000006.0
2009-03-10 16:00:00,125.82,125.895,125.8,125.875,4653800007.0
2009-03-10 16:05:00,125.875,125.96,125.8,125.895,5324500004.0
2009-03-10 16:10:00,125.91,125.925,125.77,125.8,3595700003.0
2009-03-10 16:15:00,125.8,125.855,125.69,125.695,3214399995.0
2009-03-10 16:20:00,125.695,125.725,125.655,125.695,4351700004.0
2009-03-10 16:25:00,125.69,125.79,125.685,125.73,3170600006.0
2009-03-10 16:30:00,125.73,125.775,125.57,125.61,3966000002.0
2009-03-10 16:35:00,125.605,125.62,125.535,125.54,3835000008.0
2009-03-10 16:40:00,125.54,125.6,125.5,125.56,4027200001.0
2009-03-10 16:45:00,125.565,125.68,125.56,125.635,3070500002.0
2009-03-10 16:50:00,125.635,125.765,125.605,125.66,3343000004.0
2009-03-10 16:55:00,125.66,125.72,125.505,125.6,3420100002.0
2009-03-10 17:00:00,125.605,125.635,125.5,125.575,3362500006.0
2009-03-10 17:05:00,125.575,125.62,125.515,125.56,3579800005.0
2009-03-10 17:10:00,125.56,125.62,125.465,125.595,3086000001.0
2009-03-10 17:15:00,125.595,125.63,125.5,125.51,3584000002.0
2009-03-10 17:20:00,125.515,125.675,125.51,125.67,3630299998.0
2009-03-10 17:25:00,125.67,125.69,125.515,125.605,3251800000.0
2009-03-10 17:30:00,125.6,125.635,125.505,125.515,2936999995.0
2009-03-10 17:35:00,125.52,125.635,125.39,125.425,3510400007.0
2009-03-10 17:40:00,125.435,125.485,125.375,125.375,3247799999.0
2009-03-10 17:45:00,125.375,125.49,125.375,125.48,2463400004.0
2009-03-10 17:50:00,125.475,125.495,125.445,125.46,2108200006.0
2009-03-10 17:55:00,125.455,125.575,125.42,125.47,3893700006.0
2009-03-10 18:00:00,125.465,125.515,125.425,125.44,4247199996.0
2009-03-10 18:05:00,125.445,125.545,125.435,125.485,3260600000.0
2009-03-10 18:10:00,125.49,125.535,125.455,125.485,2813799998.0
2009-03-10 18:15:00,125.485,125.54,125.425,125.535,2797500003.0
2009-03-10 18:20:00,125.535,125.54,125.43,125.465,2854700001.0
2009-03-10 18:25:00,125.47,125.495,125.395,125.46,2659300003.0
2009-03-10 18:30:00,125.435,125.485,125.4,125.465,2232800002.0
2009-03-10 18:35:00,125.465,125.47,125.415,125.425,1866800001.0
2009-03-10 18:40:00,125.425,125.46,125.295,125.315,2176200002.0
2009-03-10 18:45:00,125.315,125.345,125.225,125.24,2489300002.0
2009-03-10 18:50:00,125.25,125.36,125.235,125.26,2849000001.0
2009-03-10 18:55:00,125.26,125.33,125.22,125.23,3603399999.0
2009-03-10 19:00:00,125.23,125.29,125.19,125.2,2089400002.0
2009-03-10 19:05:00,125.2,125.295,125.16,125.25,2059200005.0
2009-03-10 19:10:00,125.24,125.28,125.21,125.265,1788200002.0
2009-03-10 19:15:00,125.265,125.295,125.155,125.165,2990399999.0
2009-03-10 19:20:00,125.165,125.22,125.05,125.115,2618400001.0
2009-03-10 19:25:00,125.095,125.13,125.04,125.13,2688500003.0
2009-03-10 19:30:00,125.13,125.3,125.1,125.295,2651400003.0
2009-03-10 19:35:00,125.29,125.29,125.22,125.245,3038200006.0
2009-03-10 19:40:00,125.245,125.625,125.245,125.6,2508400005.0
2009-03-10 19:45:00,125.575,125.58,125.32,125.37,1888200001.0
2009-03-10 19:50:00,125.37,125.37,125.09,125.15,2616000001.0
2009-03-10 19:55:00,125.155,125.22,125.145,125.18,1667600003.0
2009-03-10 20:00:00,125.18,125.195,124.99,124.99,2968999999.0
2009-03-10 20:05:00,124.99,125.075,124.845,124.95,2881400008.0
2009-03-10 20:10:00,124.95,125.01,124.705,124.725,2919600005.0
2009-03-10 20:15:00,124.73,124.8,124.67,124.775,2430099998.0
2009-03-10 20:20:00,124.775,124.83,124.665,124.795,1827800001.0
2009-03-10 20:25:00,124.795,124.93,124.785,124.915,1694600000.0
2009-03-10 20:30:00,124.915,124.935,124.705,124.825,2032000001.0
2009-03-10 20:35:00,124.825,124.83,124.635,124.705,2276400000.0
2009-03-10 20:40:00,124.71,125.0,124.71,125.0,1494299998.0
2009-03-10 20:45:00,124.995,125.02,124.765,124.885,1750400001.0
2009-03-10 20:50:00,124.885,124.925,124.765,124.765,1293400001.0
2009-03-10 20:55:00,124.76,124.98,124.755,124.975,1684400002.0
2009-03-10 21:00:00,124.97,124.98,124.825,124.825,1165000002.0
2009-03-10 21:05:00,124.83,124.915,124.82,124.905,1701600003.0
2009-03-10 21:10:00,124.905,124.985,124.905,124.92,873799999.0
2009-03-10 21:15:00,124.93,124.965,124.875,124.92,1291600001.0
2009-03-10 21:20:00,124.92,124.92,124.83,124.845,1516799998.0
2009-03-10 21:25:00,124.845,124.97,124.795,124.925,2003999991.0
2009-03-10 21:30:00,124.925,124.99,124.9,124.925,1734200000.0
2009-03-10 21:35:00,124.925,125.03,124.9,125.03,1255799998.0
2009-03-10 21:40:00,125.025,125.06,124.885,124.895,1825400000.0
2009-03-10 21:45:00,124.905,125.07,124.89,125.055,1595600000.0
2009-03-10 21:50:00,125.06,125.11,125.055,125.06,1240299998.0
2009-03-10 21:55:00,125.065,125.155,125.065,125.105,1101600001.0
2009-03-10 22:00:00,125.1,125.115,125.025,125.095,1023000000.0
2009-03-10 22:05:00,125.09,125.165,125.08,125.12,767400000.0
2009-03-10 22:10:00,125.125,125.16,125.095,125.105,1082800000.0
2009-03-10 22:15:00,125.1,125.135,125.08,125.095,982400000.0
2009-03-10 22:20:00,125.11,125.12,124.965,124.965,1092300000.0
2009-03-10 22:25:00,124.975,125.005,124.94,124.965,717200002.0
2009-03-10 22:30:00,124.96,125.075,124.955,125.03,826999999.0
2009-03-10 22:35:00,125.03,125.07,125.01,125.01,973200004.0
2009-03-10 22:40:00,125.01,125.06,125.01,125.05,968399999.0
2009-03-10 22:45:00,125.05,125.13,125.05,125.08,1551400001.0
2009-03-10 22:50:00,125.08,125.08,125.0,125.065,840200002.0
2009-03-10 22:55:00,125.07,125.13,125.05,125.125,200600000.0
2009-03-10 23:00:00,125.115,125.14,125.08,125.12,555400000.0
2009-03-10 23:05:00,125.135,125.16,125.11,125.125,334600000.0
2009-03-10 23:10:00,125.125,125.13,125.06,125.085,250000000.0
2009-03-10 23:15:00,125.085,125.105,125.045,125.07,362400000.0
2009-03-10 23:20:00,125.075,125.095,125.05,125.05,223400000.0
2009-03-10 23:25:00,125.055,125.155,125.055,125.125,268000000.0
2009-03-10 23:30:00,125.13,125.309,125.075,125.13,308500000.0
2009-03-10 23:35:00,125.13,125.17,125.13,125.14,421600000.0
2009-03-10 23:40:00,125.165,125.18,125.145,125.17,166300000.0
2009-03-10 23:45:00,125.17,125.2,125.155,125.185,100400000.0
2009-03-10 23:50:00,125.2,125.215,125.165,125.2,632700002.0
2009-03-10 23:55:00,125.2,125.2,125.16,125.165,77600000.0
2009-03-11 00:00:00,125.16,125.17,125.08,125.08,284200000.0
2009-03-11 00:05:00,125.085,125.115,125.085,125.1,79200000.0
2009-03-11 00:10:00,125.085,125.135,125.085,125.125,63600000.0
2009-03-11 00:15:00,125.13,125.155,125.1,125.115,442800000.0
2009-03-11 00:20:00,125.135,125.18,125.135,125.18,145200000.0
2009-03-11 00:25:00,125.18,125.36,125.165,125.305,431400000.0
2009-03-11 00:30:00,125.3,125.325,125.265,125.285,268800000.0
2009-03-11 00:35:00,125.29,125.29,125.255,125.26,92400000.0
2009-03-11 00:40:00,125.265,125.315,125.25,125.3,187000000.0
2009-03-11 00:45:00,125.29,125.43,125.29,125.31,614200000.0
2009-03-11 00:50:00,125.33,125.37,125.29,125.33,232000000.0
2009-03-11 00:55:00,125.325,125.39,125.31,125.385,243800000.0
2009-03-11 01:00:00,125.38,125.465,125.34,125.44,352400000.0
2009-03-11 01:05:00,125.44,125.44,125.355,125.36,426800000.0
2009-03-11 01:10:00,125.365,125.365,125.23,125.24,336800000.0
2009-03-11 01:15:00,125.255,125.3,125.25,125.28,298100000.0
2009-03-11 01:20:00,125.28,125.325,125.275,125.315,201600000.0
2009-03-11 01:25:00,125.32,125.435,125.315,125.39,368400000.0
2009-03-11 01:30:00,125.39,125.53,125.39,125.5,433400000.0
2009-03-11 01:35:00,125.5,125.53,125.49,125.52,320000000.0
2009-03-11 01:40:00,125.52,125.565,125.495,125.535,206000000.0
2009-03-11 01:45:00,125.54,125.545,125.49,125.51,381200000.0
2009-03-11 01:50:00,125.52,125.625,125.495,125.615,524200000.0
2009-03-11 01:55:00,125.62,125.645,125.59,125.595,447000000.0
2009-03-11 02:00:00,125.6,125.62,125.5,125.5,887600000.0
2009-03-11 02:05:00,125.5,125.54,125.395,125.525,949000000.0
2009-03-11 02:10:00,125.53,125.55,125.46,125.52,653800000.0
2009-03-11 02:15:00,125.52,125.55,125.485,125.545,706600000.0
2009-03-11 02:20:00,125.55,125.705,125.53,125.675,1354599998.0
2009-03-11 02:25:00,125.675,125.68,125.57,125.62,1626400001.0
2009-03-11 02:30:00,125.62,125.665,125.545,125.65,1490599999.0
2009-03-11 02:35:00,125.645,125.645,125.49,125.515,864000001.0
2009-03-11 02:40:00,125.505,125.575,125.465,125.575,748199999.0
2009-03-11 02:45:00,125.57,125.57,125.51,125.515,472400000.0
2009-03-11 02:50:00,125.515,125.605,125.505,125.605,1055400001.0
2009-03-11 02:55:00,125.605,125.645,125.57,125.63,1123200001.0
2009-03-11 03:00:00,125.63,125.63,125.39,125.425,1585299996.0
2009-03-11 03:05:00,125.42,125.45,125.225,125.29,1631500000.0
2009-03-11 03:10:00,125.295,125.335,125.275,125.33,1103200000.0
2009-03-11 03:15:00,125.33,125.34,125.265,125.33,893300000.0
2009-03-11 03:20:00,125.33,125.33,125.135,125.15,1191800000.0
2009-03-11 03:25:00,125.15,125.245,125.075,125.245,792600000.0
2009-03-11 03:30:00,125.245,125.26,125.22,125.23,513600000.0
2009-03-11 03:35:00,125.235,125.245,125.13,125.145,504200000.0
2009-03-11 03:40:00,125.155,125.22,125.09,125.115,407600000.0
2009-03-11 03:45:00,125.12,125.26,125.12,125.255,595800000.0
2009-03-11 03:50:00,125.255,125.295,125.22,125.29,800200000.0
2009-03-11 03:55:00,125.28,125.325,125.265,125.275,357000000.0
2009-03-11 04:00:00,125.27,125.27,125.21,125.225,598800000.0
2009-03-11 04:05:00,125.215,125.305,125.18,125.3,504000000.0
2009-03-11 04:10:00,125.3,125.305,125.22,125.25,515600000.0
2009-03-11 04:15:00,125.25,125.265,125.19,125.195,340000000.0
2009-03-11 04:20:00,125.205,125.205,125.07,125.095,664300000.0
2009-03-11 04:25:00,125.095,125.155,125.045,125.12,671500000.0
2009-03-11 04:30:00,125.12,125.16,125.09,125.13,371600000.0
2009-03-11 04:35:00,125.135,125.17,125.065,125.065,386000000.0
2009-03-11 04:40:00,125.055,125.055,124.955,125.02,945700000.0
2009-03-11 04:45:00,125.02,125.05,125.0,125.03,565400000.0
2009-03-11 04:50:00,125.03,125.1,125.005,125.05,690000000.0
2009-03-11 04:55:00,125.055,125.075,125.02,125.07,332200000.0
2009-03-11 05:00:00,125.07,125.07,125.005,125.02,872300001.0
2009-03-11 05:05:00,125.02,125.1,125.01,125.09,924199999.0
2009-03-11 05:10:00,125.09,125.09,124.945,124.98,1037200000.0
2009-03-11 05:15:00,124.98,125.07,124.975,125.06,1066200000.0
2009-03-11 05:20:00,125.06,125.095,125.045,125.06,328900000.0
2009-03-11 05:25:00,125.06,125.2,125.055,125.185,975200000.0
2009-03-11 05:30:00,125.19,125.23,124.98,125.005,1031200000.0
2009-03-11 05:35:00,125.0,125.085,124.805,124.84,1683799999.0
2009-03-11 05:40:00,124.83,124.935,124.73,124.83,1050400000.0
2009-03-11 05:45:00,124.845,124.94,124.795,124.86,818200000.0
2009-03-11 05:50:00,124.865,125.015,124.86,124.87,854200000.0
2009-03-11 05:55:00,124.87,124.895,124.78,124.855,593100000.0
2009-03-11 06:00:00,124.85,124.875,124.42,124.43,1182400000.0
2009-03-11 06:05:00,124.435,124.5,124.27,124.465,1785300000.0
2009-03-11 06:10:00,124.46,124.56,124.43,124.535,1234800000.0
2009-03-11 06:15:00,124.54,124.595,124.49,124.54,1009400000.0
2009-03-11 06:20:00,124.54,124.58,124.485,124.53,1063000001.0
2009-03-11 06:25:00,124.535,124.595,124.435,124.46,1133400000.0
2009-03-11 06:30:00,124.46,124.565,124.39,124.545,790200000.0
2009-03-11 06:35:00,124.545,124.625,124.505,124.52,966400000.0
2009-03-11 06:40:00,124.525,124.635,124.48,124.61,656600000.0
2009-03-11 06:45:00,124.605,124.68,124.575,124.64,569400000.0
2009-03-11 06:50:00,124.655,124.66,124.565,124.57,394400000.0
2009-03-11 06:55:00,124.57,124.605,124.47,124.535,829400000.0
2009-03-11 07:00:00,124.535,124.63,124.52,124.62,331000000.0
2009-03-11 07:05:00,124.625,124.765,124.625,124.715,567400000.0
2009-03-11 07:10:00,124.725,124.765,124.7,124.74,995000000.0
2009-03-11 07:15:00,124.74,124.82,124.725,124.805,691800000.0
2009-03-11 07:20:00,124.8,124.805,124.705,124.72,897400000.0
2009-03-11 07:25:00,124.72,124.74,124.69,124.72,805400000.0
2009-03-11 07:30:00,124.72,124.72,124.655,124.675,564199999.0
2009-03-11 07:35:00,124.675,124.775,124.67,124.76,884800000.0
2009-03-11 07:40:00,124.765,124.85,124.76,124.82,729400000.0
2009-03-11 07:45:00,124.825,124.855,124.76,124.78,593200000.0
2009-03-11 07:50:00,124.78,124.78,124.71,124.715,359900000.0
2009-03-11 07:55:00,124.705,124.82,124.69,124.8,542800000.0
2009-03-11 08:00:00,124.795,124.805,124.58,124.62,679500000.0
2009-03-11 08:05:00,124.615,124.62,124.415,124.475,1411400000.0
2009-03-11 08:10:00,124.48,124.52,124.28,124.335,1294400000.0
2009-03-11 08:15:00,124.345,124.42,124.31,124.42,1007000000.0
2009-03-11 08:20:00,124.42,124.5,124.41,124.48,837800001.0
2009-03-11 08:25:00,124.475,124.515,124.445,124.48,1295000000.0
2009-03-11 08:30:00,124.475,124.485,124.34,124.395,1025600000.0
2009-03-11 08:35:00,124.395,124.485,124.34,124.46,1675100000.0
2009-03-11 08:40:00,124.46,124.555,124.42,124.53,1704699999.0
2009-03-11 08:45:00,124.53,124.64,124.53,124.57,1345600000.0
2009-03-11 08:50:00,124.57,124.7,124.55,124.575,1273199999.0
2009-03-11 08:55:00,124.57,124.71,124.505,124.61,1473999999.0
2009-03-11 09:00:00,124.61,124.66,124.535,124.66,1166000002.0
2009-03-11 09:05:00,124.66,124.71,124.625,124.625,1225200000.0
2009-03-11 09:10:00,124.625,124.72,124.61,124.68,883400001.0
2009-03-11 09:15:00,124.68,124.74,124.61,124.71,967600000.0
2009-03-11 09:20:00,124.7,124.7,124.515,124.53,1118600000.0
2009-03-11 09:25:00,124.535,124.71,124.525,124.64,1346000000.0
2009-03-11 09:30:00,124.645,124.66,124.515,124.565,2045399998.0
2009-03-11 09:35:00,124.57,124.65,124.565,124.635,2026000000.0
2009-03-11 09:40:00,124.635,124.73,124.61,124.655,2301200000.0
2009-03-11 09:45:00,124.65,124.685,124.62,124.65,2179700001.0
2009-03-11 09:50:00,124.64,124.76,124.595,124.75,2243800002.0
2009-03-11 09:55:00,124.75,124.815,124.715,124.76,2313700000.0
2009-03-11 10:00:00,124.765,124.77,124.685,124.685,1720100001.0
2009-03-11 10:05:00,124.685,124.81,124.64,124.735,2861200005.0
2009-03-11 10:10:00,124.73,124.73,124.585,124.65,2410900001.0
2009-03-11 10:15:00,124.65,124.73,124.65,124.725,2118600002.0
2009-03-11 10:20:00,124.725,124.845,124.66,124.815,2564850004.0
2009-03-11 10:25:00,124.815,124.895,124.79,124.8,3860800004.0
2009-03-11 10:30:00,124.785,124.79,124.7,124.755,2511200000.0
2009-03-11 10:35:00,124.755,124.765,124.605,124.635,2007600001.0
2009-03-11 10:40:00,124.645,124.715,124.635,124.69,3072999998.0
2009-03-11 10:45:00,124.69,124.695,124.45,124.45,3534700004.0
2009-03-11 10:50:00,124.42,124.54,124.33,124.385,2397100001.0
2009-03-11 10:55:00,124.39,124.53,124.385,124.485,3019599999.0
2009-03-11 11:00:00,124.485,124.63,124.485,124.63,3538800000.0
2009-03-11 11:05:00,124.635,124.775,124.585,124.6,4075599992.0
2009-03-11 11:10:00,124.6,124.855,124.6,124.84,4924399994.0
2009-03-11 11:15:00,124.85,124.885,124.81,124.845,3119099998.0
2009-03-11 11:20:00,124.85,124.86,124.785,124.835,2667200005.0
2009-03-11 11:25:00,124.835,124.945,124.835,124.905,2997300002.0
2009-03-11 11:30:00,124.905,124.945,124.845,124.85,3308000000.0
2009-03-11 11:35:00,124.85,125.065,124.85,124.96,3254500001.0
2009-03-11 11:40:00,124.96,125.005,124.87,124.87,2154000001.0
2009-03-11 11:45:00,124.87,124.89,124.84,124.85,1886600000.0
2009-03-11 11:50:00,124.855,124.875,124.825,124.86,2492900000.0
2009-03-11 11:55:00,124.855,124.96,124.845,124.915,2338200001.0
2009-03-11 12:00:00,124.915,124.965,124.855,124.88,2526599994.0
2009-03-11 12:05:00,124.89,124.915,124.87,124.88,1368600001.0
2009-03-11 12:10:00,124.885,125.1,124.88,125.045,3759899998.0
2009-03-11 12:15:00,125.045,125.29,125.04,125.215,3664999993.0
2009-03-11 12:20:00,125.215,125.33,125.215,125.275,3111000001.0
2009-03-11 12:25:00,125.28,125.34,125.19,125.205,2681299997.0
2009-03-11 12:30:00,125.2,125.27,125.13,125.24,3092999999.0
2009-03-11 12:35:00,125.255,125.26,125.095,125.175,3079399999.0
2009-03-11 12:40:00,125.175,125.185,125.07,125.095,2739799997.0
2009-03-11 12:45:00,125.09,125.12,125.03,125.105,2453999997.0
2009-03-11 12:50:00,125.105,125.17,125.05,125.125,2885000002.0
2009-03-11 12:55:00,125.135,125.2,125.07,125.14,2784100000.0
2009-03-11 13:00:00,125.14,125.14,125.02,125.09,3192000004.0
2009-03-11 13:05:00,125.09,125.2,125.075,125.17,2833499997.0
2009-03-11 13:10:00,125.175,125.255,125.155,125.25,2424800001.0
2009-03-11 13:15:00,125.255,125.35,125.21,125.305,3520500006.0
2009-03-11 13:20:00,125.305,125.405,125.295,125.36,4624000003.0
2009-03-11 13:25:00,125.36,125.415,125.295,125.31,4325599999.0
2009-03-11 13:30:00,125.315,125.385,125.295,125.375,4225499983.0
2009-03-11 13:35:00,125.375,125.44,125.265,125.315,5475799998.0
2009-03-11 13:40:00,125.32,125.41,125.245,125.37,4714800004.0
2009-03-11 13:45:00,125.365,125.465,125.315,125.44,4382799989.0
2009-03-11 13:50:00,125.44,125.475,125.395,125.43,3224000004.0
2009-03-11 13:55:00,125.44,125.515,125.4,125.45,4540200005.0
2009-03-11 14:00:00,125.45,125.53,125.36,125.385,4104899995.0
2009-03-11 14:05:00,125.385,125.41,125.12,125.18,5557100005.0
2009-03-11 14:10:00,125.19,125.27,125.175,125.255,2886799996.0
2009-03-11 14:15:00,125.255,125.275,125.15,125.15,4175100008.0
2009-03-11 14:20:00,125.135,125.19,125.05,125.155,5906599994.0
2009-03-11 14:25:00,125.15,125.295,125.1,125.25,4754899989.0
2009-03-11 14:30:00,125.24,125.415,125.235,125.39,4244600001.0
2009-03-11 14:35:00,125.41,125.485,125.325,125.425,5363200008.0
2009-03-11 14:40:00,125.425,125.44,125.355,125.365,5075699996.0
2009-03-11 14:45:00,125.355,125.43,125.345,125.425,4095999999.0
2009-03-11 14:50:00,125.415,125.505,125.405,125.47,3411299993.0
2009-03-11 14:55:00,125.47,125.515,125.335,125.35,3525899997.0
2009-03-11 15:00:00,125.35,125.38,125.29,125.355,3873599993.0
2009-03-11 15:05:00,125.355,125.395,125.34,125.36,2686199999.0
2009-03-11 15:10:00,125.365,125.46,125.295,125.31,3067599995.0
2009-03-11 15:15:00,125.31,125.39,125.26,125.31,3783799990.0
2009-03-11 15:20:00,125.31,125.335,125.29,125.32,3329200009.0
2009-03-11 15:25:00,125.33,125.42,125.31,125.355,4307600002.0
2009-03-11 15:30:00,125.35,125.38,125.155,125.19,4430600000.0
2009-03-11 15:35:00,125.195,125.245,125.035,125.2,4335400001.0
2009-03-11 15:40:00,125.205,125.215,125.075,125.155,4392099999.0
2009-03-11 15:45:00,125.165,125.345,125.145,125.32,3750099998.0
2009-03-11 15:50:00,125.32,125.415,125.23,125.33,4029099999.0
2009-03-11 15:55:00,125.33,125.34,125.15,125.215,4266799994.0
2009-03-11 16:00:00,125.22,125.335,125.155,125.24,3728299999.0
2009-03-11 16:05:00,125.24,125.35,125.155,125.185,3712500004.0
2009-03-11 16:10:00,125.185,125.355,125.175,125.27,3599200000.0
2009-03-11 16:15:00,125.27,125.38,125.21,125.36,4077299994.0
2009-03-11 16:20:00,125.365,125.425,125.325,125.415,2735399994.0
2009-03-11 16:25:00,125.415,125.46,125.365,125.46,3097300002.0
2009-03-11 16:30:00,125.46,125.515,125.395,125.49,4089799988.0
2009-03-11 16:35:00,125.485,125.505,125.425,125.475,3902799996.0
2009-03-11 16:40:00,125.48,125.565,125.39,125.41,4206299999.0
2009-03-11 16:45:00,125.42,125.42,125.235,125.285,4674199994.0
2009-03-11 16:50:00,125.28,125.385,125.25,125.34,3223899988.0
2009-03-11 16:55:00,125.34,125.37,125.245,125.3,2413400001.0
2009-03-11 17:00:00,125.3,125.435,125.29,125.405,4016100004.0
2009-03-11 17:05:00,125.405,125.425,125.305,125.425,3086399999.0
2009-03-11 17:10:00,125.42,125.475,125.315,125.385,3573299995.0
2009-03-11 17:15:00,125.385,125.46,125.32,125.38,2677599998.0
2009-03-11 17:20:00,125.385,125.385,125.205,125.25,2684100001.0
2009-03-11 17:25:00,125.25,125.36,125.24,125.3,2437499999.0
2009-03-11 17:30:00,125.3,125.34,125.25,125.33,2520599999.0
2009-03-11 17:35:00,125.33,125.405,125.265,125.38,5267299990.0
2009-03-11 17:40:00,125.385,125.405,125.23,125.25,3220699987.0
2009-03-11 17:45:00,125.24,125.32,125.215,125.235,2934799998.0
2009-03-11 17:50:00,125.235,125.26,125.135,125.19,4308899981.0
2009-03-11 17:55:00,125.19,125.2,124.675,124.865,4892699996.0
2009-03-11 18:00:00,124.865,124.975,124.63,124.76,3587600001.0
2009-03-11 18:05:00,124.765,124.77,124.485,124.745,2946600002.0
2009-03-11 18:10:00,124.75,124.795,124.65,124.72,2107800001.0
2009-03-11 18:15:00,124.72,124.735,124.38,124.4,1692599998.0
2009-03-11 18:20:00,124.41,124.465,124.065,124.405,2786000000.0
2009-03-11 18:25:00,124.405,124.435,124.255,124.315,2589199999.0
2009-03-11 18:30:00,124.32,124.54,124.315,124.54,2724200000.0
2009-03-11 18:35:00,124.53,124.61,124.455,124.46,4174999998.0
2009-03-11 18:40:00,124.46,124.48,124.31,124.385,4180000002.0
2009-03-11 18:45:00,124.385,124.495,124.36,124.43,4482800001.0
2009-03-11 18:50:00,124.43,124.49,124.4,124.475,2938800005.0
2009-03-11 18:55:00,124.475,124.55,124.36,124.395,1790000000.0
2009-03-11 19:00:00,124.385,124.575,124.385,124.565,1908800001.0
2009-03-11 19:05:00,124.55,124.595,124.465,124.53,2115599999.0
2009-03-11 19:10:00,124.525,124.63,124.485,124.625,1659799997.0
2009-03-11 19:15:00,124.63,124.785,124.6,124.785,1760200006.0
2009-03-11 19:20:00,124.79,124.8,124.715,124.715,1921400001.0
2009-03-11 19:25:00,124.725,124.725,124.555,124.615,1718799999.0
2009-03-11 19:30:00,124.625,124.665,124.595,124.635,2442299989.0
2009-03-11 19:35:00,124.64,124.73,124.585,124.72,1819800000.0
2009-03-11 19:40:00,124.725,124.865,124.725,124.74,2358199990.0
2009-03-11 19:45:00,124.76,124.775,124.665,124.685,1101200001.0
2009-03-11 19:50:00,124.685,124.7,124.515,124.54,1532599993.0
2009-03-11 19:55:00,124.535,124.63,124.5,124.615,2096099999.0
2009-03-11 20:00:00,124.625,124.76,124.625,124.695,2027199998.0
2009-03-11 20:05:00,124.695,124.71,124.53,124.56,1904199998.0
2009-03-11 20:10:00,124.565,124.68,124.545,124.68,1691599998.0
2009-03-11 20:15:00,124.68,124.69,124.495,124.525,2852099986.0
2009-03-11 20:20:00,124.52,124.545,124.45,124.49,1964799997.0
2009-03-11 20:25:00,124.48,124.49,123.96,124.215,2935199999.0
2009-03-11 20:30:00,124.225,124.27,124.085,124.18,1508900000.0
2009-03-11 20:35:00,124.185,124.51,124.185,124.49,1834400001.0
2009-03-11 20:40:00,124.505,124.55,124.3,124.53,2233399999.0
2009-03-11 20:45:00,124.52,124.645,124.5,124.5,2153000003.0
2009-03-11 20:50:00,124.5,124.585,124.445,124.525,2410999998.0
2009-03-11 20:55:00,124.525,124.595,124.465,124.49,1813400002.0
2009-03-11 21:00:00,124.49,124.715,124.475,124.695,1707200002.0
2009-03-11 21:05:00,124.695,124.825,124.565,124.71,1970100001.0
2009-03-11 21:10:00,124.705,124.78,124.61,124.78,1436800002.0
2009-03-11 21:15:00,124.78,124.965,124.72,124.905,2553200003.0
2009-03-11 21:20:00,124.905,125.2,124.88,125.085,2012800000.0
2009-03-11 21:25:00,125.085,125.255,125.035,125.18,1427600000.0
2009-03-11 21:30:00,125.185,125.2,125.035,125.14,1354800000.0
2009-03-11 21:35:00,125.135,125.205,125.065,125.205,1406399998.0
2009-03-11 21:40:00,125.195,125.195,125.055,125.065,1567600000.0
2009-03-11 21:45:00,125.065,125.11,124.92,124.955,2117700000.0
2009-03-11 21:50:00,124.95,125.035,124.9,124.915,1579600000.0
2009-03-11 21:55:00,124.925,124.965,124.815,124.905,1335800002.0
2009-03-11 22:00:00,124.88,125.135,124.855,124.955,1453000000.0
2009-03-11 22:05:00,124.96,124.97,124.9,124.93,1029599999.0
2009-03-11 22:10:00,124.925,124.95,124.835,124.94,978000002.0
2009-03-11 22:15:00,124.935,124.945,124.86,124.885,881900001.0
2009-03-11 22:20:00,124.89,124.9,124.845,124.9,410800000.0
2009-03-11 22:25:00,124.92,124.96,124.87,124.925,410000000.0
2009-03-11 22:30:00,124.925,124.94,124.865,124.88,1033600000.0
2009-03-11 22:35:00,124.885,124.94,124.87,124.885,759599998.0
2009-03-11 22:40:00,124.885,124.965,124.845,124.95,473600000.0
2009-03-11 22:45:00,124.945,124.975,124.84,124.855,714700000.0
2009-03-11 22:50:00,124.855,124.875,124.8,124.865,337600001.0
2009-03-11 22:55:00,124.86,124.88,124.81,124.86,406800000.0
2009-03-11 23:00:00,124.875,124.88,124.67,124.735,696200001.0
2009-03-11 23:05:00,124.74,124.805,124.68,124.795,984900000.0
2009-03-11 23:10:00,124.79,124.81,124.67,124.75,656000000.0
2009-03-11 23:15:00,124.77,124.77,124.725,124.765,646400000.0
2009-03-11 23:20:00,124.765,124.845,124.765,124.83,240000000.0
2009-03-11 23:25:00,124.83,124.865,124.795,124.84,283999999.0
2009-03-11 23:30:00,124.835,124.86,124.825,124.86,334399999.0
2009-03-11 23:35:00,124.855,124.89,124.855,124.89,183600000.0
2009-03-11 23:40:00,124.895,124.95,124.875,124.91,345600001.0
2009-03-11 23:45:00,124.91,124.93,124.88,124.93,758400000.0
2009-03-11 23:50:00,124.935,124.98,124.93,124.955,482300000.0
2009-03-11 23:55:00,124.96,125.04,124.955,124.96,654400000.0
2009-03-12 00:00:00,124.955,124.995,124.931,124.937,326800000.0
2009-03-12 00:05:00,124.935,125.005,124.925,124.97,244000000.0
2009-03-12 00:10:00,124.975,125.085,124.975,125.07,234200000.0
2009-03-12 00:15:00,125.07,125.075,124.99,124.995,235000000.0
2009-03-12 00:20:00,125.015,125.08,124.96,124.965,137400000.0
2009-03-12 00:25:00,124.94,125.03,124.94,124.995,172800000.0
2009-03-12 00:30:00,124.99,125.0,124.96,124.99,49200000.0
2009-03-12 00:35:00,124.985,125.03,124.955,124.955,377400000.0
2009-03-12 00:40:00,124.95,125.025,124.935,124.99,81200000.0
2009-03-12 00:45:00,124.965,125.0,124.93,124.93,212000000.0
2009-03-12 00:50:00,124.925,124.96,124.9,124.93,292400000.0
2009-03-12 00:55:00,124.925,124.95,124.91,124.91,229600000.0
2009-03-12 01:00:00,124.92,124.975,124.915,124.955,371600000.0
2009-03-12 01:05:00,124.95,124.95,124.85,124.85,351600000.0
2009-03-12 01:10:00,124.85,124.905,124.85,124.88,480800000.0
2009-03-12 01:15:00,124.89,124.89,124.835,124.835,204000000.0
2009-03-12 01:20:00,124.84,124.855,124.775,124.78,371600000.0
2009-03-12 01:25:00,124.78,124.815,124.76,124.81,333800000.0
2009-03-12 01:30:00,124.815,124.825,124.79,124.79,322600000.0
2009-03-12 01:35:00,124.785,124.8,124.74,124.8,643600000.0
2009-03-12 01:40:00,124.8,124.8,124.74,124.78,560000000.0
2009-03-12 01:45:00,124.775,124.78,124.695,124.745,353000000.0
2009-03-12 01:50:00,124.74,124.74,124.465,124.57,1068600000.0
2009-03-12 01:55:00,124.57,124.585,124.49,124.51,323800000.0
2009-03-12 02:00:00,124.505,124.585,124.43,124.46,837200000.0
2009-03-12 02:05:00,124.465,124.475,124.28,124.33,1749200000.0
2009-03-12 02:10:00,124.33,124.395,124.27,124.385,952400000.0
2009-03-12 02:15:00,124.385,124.505,124.375,124.485,1245400000.0
2009-03-12 02:20:00,124.485,124.495,124.425,124.46,650800000.0
2009-03-12 02:25:00,124.465,124.49,124.415,124.455,396200000.0
2009-03-12 02:30:00,124.45,124.61,124.4,124.565,693200000.0
2009-03-12 02:35:00,124.57,124.71,124.545,124.61,443800000.0
2009-03-12 02:40:00,124.62,124.72,124.61,124.675,485199999.0
2009-03-12 02:45:00,124.675,124.865,124.67,124.825,1391000001.0
2009-03-12 02:50:00,124.82,124.82,124.68,124.755,1982600001.0
2009-03-12 02:55:00,124.755,124.855,124.705,124.825,1975600000.0
2009-03-12 03:00:00,124.825,124.825,124.66,124.66,1230800002.0
2009-03-12 03:05:00,124.66,124.73,124.59,124.635,1270400000.0
2009-03-12 03:10:00,124.635,124.65,124.41,124.46,1908800001.0
2009-03-12 03:15:00,124.46,124.465,124.33,124.36,1796999997.0
2009-03-12 03:20:00,124.36,124.465,124.31,124.34,1850400000.0
2009-03-12 03:25:00,124.355,124.425,124.295,124.41,1460200000.0
2009-03-12 03:30:00,124.41,124.41,124.265,124.275,627200001.0
2009-03-12 03:35:00,124.275,124.39,124.27,124.355,717200000.0
2009-03-12 03:40:00,124.35,124.41,124.33,124.38,521400000.0
2009-03-12 03:45:00,124.38,124.46,124.37,124.38,612800002.0
2009-03-12 03:50:00,124.38,124.405,124.335,124.36,420000000.0
2009-03-12 03:55:00,124.365,124.415,124.34,124.355,336200000.0
2009-03-12 04:00:00,124.36,124.395,124.305,124.33,281000000.0
2009-03-12 04:05:00,124.325,124.42,124.325,124.37,862399999.0
2009-03-12 04:10:00,124.37,124.43,124.35,124.35,1571900001.0
2009-03-12 04:15:00,124.35,124.37,124.29,124.3,1385800000.0
2009-03-12 04:20:00,124.3,124.34,124.26,124.31,1098199999.0
2009-03-12 04:25:00,124.31,124.35,124.285,124.31,914800000.0
2009-03-12 04:30:00,124.31,124.325,124.265,124.32,736400000.0
2009-03-12 04:35:00,124.33,124.33,124.14,124.16,1349200001.0
2009-03-12 04:40:00,124.16,124.26,124.15,124.23,973999999.0
2009-03-12 04:45:00,124.225,124.24,124.13,124.175,614400001.0
2009-03-12 04:50:00,124.175,124.18,124.08,124.125,895200000.0
2009-03-12 04:55:00,124.12,124.155,124.05,124.155,1106000001.0
2009-03-12 05:00:00,124.155,124.16,124.09,124.12,873199999.0
2009-03-12 05:05:00,124.125,124.125,123.89,123.89,1575799996.0
2009-03-12 05:10:00,123.89,124.005,123.645,123.67,1043400001.0
2009-03-12 05:15:00,123.735,123.765,123.615,123.74,2190500002.0
2009-03-12 05:20:00,123.735,123.74,123.43,123.635,2249600001.0
2009-03-12 05:25:00,123.635,123.715,123.615,123.7,1378200002.0
2009-03-12 05:30:00,123.685,123.69,123.41,123.535,1036200001.0
2009-03-12 05:35:00,123.53,123.6,123.42,123.54,2234700000.0
2009-03-12 05:40:00,123.535,123.77,123.535,123.725,2246199999.0
2009-03-12 05:45:00,123.715,123.715,123.525,123.63,1625000000.0
2009-03-12 05:50:00,123.635,123.635,123.465,123.565,1791800000.0
2009-03-12 05:55:00,123.57,123.595,123.415,123.445,1257000000.0
2009-03-12 06:00:00,123.445,123.565,123.395,123.535,1058900000.0
2009-03-12 06:05:00,123.53,123.54,123.485,123.52,938800000.0
2009-03-12 06:10:00,123.53,123.585,123.47,123.57,894000000.0
2009-03-12 06:15:00,123.57,123.59,123.47,123.525,880399999.0
2009-03-12 06:20:00,123.52,123.56,123.415,123.435,1226200002.0
2009-03-12 06:25:00,123.41,123.54,123.36,123.525,789400000.0
2009-03-12 06:30:00,123.525,123.525,123.405,123.46,366400000.0
2009-03-12 06:35:00,123.465,123.475,123.405,123.465,511200000.0
2009-03-12 06:40:00,123.47,123.54,123.385,123.465,1010000000.0
2009-03-12 06:45:00,123.46,123.69,123.45,123.65,711399999.0
2009-03-12 06:50:00,123.64,123.69,123.59,123.6,973899999.0
2009-03-12 06:55:00,123.6,123.62,123.515,123.52,1037600001.0
2009-03-12 07:00:00,123.525,123.525,123.49,123.49,604400000.0
2009-03-12 07:05:00,123.49,123.615,123.475,123.58,1175400000.0
2009-03-12 07:10:00,123.58,123.68,123.58,123.665,1003200000.0
2009-03-12 07:15:00,123.665,123.74,123.615,123.72,1195000000.0
2009-03-12 07:20:00,123.715,123.785,123.615,123.655,1211000000.0
2009-03-12 07:25:00,123.66,123.8,123.66,123.78,1151600001.0
2009-03-12 07:30:00,123.78,123.79,123.65,123.65,1278200000.0
2009-03-12 07:35:00,123.65,123.79,123.64,123.75,598400000.0
2009-03-12 07:40:00,123.75,123.79,123.695,123.705,980400000.0
2009-03-12 07:45:00,123.705,123.73,123.66,123.67,1031600000.0
2009-03-12 07:50:00,123.67,123.765,123.65,123.655,1192800001.0
2009-03-12 07:55:00,123.65,123.7,123.65,123.7,1098800000.0
2009-03-12 08:00:00,123.685,123.69,123.325,123.43,2565000001.0
2009-03-12 08:05:00,123.43,123.49,123.415,123.49,2069800001.0
2009-03-12 08:10:00,123.49,123.525,123.425,123.45,1341250000.0
2009-03-12 08:15:00,123.45,123.515,123.415,123.515,1010800001.0
2009-03-12 08:20:00,123.515,123.515,123.395,123.41,1599800000.0
2009-03-12 08:25:00,123.405,123.43,123.255,123.325,1669900003.0
2009-03-12 08:30:00,123.33,123.445,123.33,123.44,1313800000.0
2009-03-12 08:35:00,123.44,123.46,123.375,123.4,936000001.0
2009-03-12 08:40:00,123.405,123.425,123.225,123.255,1731799999.0
2009-03-12 08:45:00,123.25,123.26,123.095,123.135,3092399990.0
2009-03-12 08:50:00,123.135,123.245,123.115,123.18,2905299994.0
2009-03-12 08:55:00,123.18,123.21,123.08,123.125,2381999983.0
2009-03-12 09:00:00,123.13,123.225,123.13,123.21,1989799999.0
2009-03-12 09:05:00,123.21,123.21,123.015,123.05,1976600000.0
2009-03-12 09:10:00,123.05,123.16,123.005,123.16,2242000000.0
2009-03-12 09:15:00,123.155,123.165,123.055,123.08,2186000000.0
2009-03-12 09:20:00,123.075,123.08,122.93,123.0,1877400000.0
2009-03-12 09:25:00,123.005,123.045,122.845,122.92,2072899999.0
2009-03-12 09:30:00,122.92,122.97,122.59,122.685,3174699998.0
2009-03-12 09:35:00,122.685,122.89,122.585,122.775,2469700000.0
2009-03-12 09:40:00,122.78,122.865,122.665,122.72,3288399993.0
2009-03-12 09:45:00,122.73,122.97,122.715,122.935,2869599991.0
2009-03-12 09:50:00,122.935,123.02,122.88,123.015,2080399996.0
2009-03-12 09:55:00,123.015,123.05,122.835,122.86,3981599999.0
2009-03-12 10:00:00,122.85,122.95,122.735,122.755,5465900005.0
2009-03-12 10:05:00,122.755,122.815,122.69,122.745,4511099992.0
2009-03-12 10:10:00,122.745,122.795,122.68,122.745,3287999993.0
2009-03-12 10:15:00,122.74,122.85,122.715,122.82,4060699999.0
2009-03-12 10:20:00,122.82,122.85,122.655,122.695,3604599998.0
2009-03-12 10:25:00,122.685,122.685,122.51,122.6,4698400002.0
2009-03-12 10:30:00,122.6,122.705,122.52,122.54,3520800000.0
2009-03-12 10:35:00,122.53,122.615,122.515,122.56,4015700008.0
2009-03-12 10:40:00,122.555,122.59,122.33,122.365,3931199998.0
2009-03-12 10:45:00,122.37,122.4,122.11,122.155,4759000007.0
2009-03-12 10:50:00,122.16,122.445,122.155,122.4,6051299995.0
2009-03-12 10:55:00,122.4,122.42,122.21,122.235,5266400005.0
2009-03-12 11:00:00,122.24,122.455,122.225,122.405,4373200004.0
2009-03-12 11:05:00,122.405,122.475,122.36,122.43,3595299992.0
2009-03-12 11:10:00,122.43,122.525,122.395,122.455,3323399999.0
2009-03-12 11:15:00,122.455,122.53,122.445,122.445,2914400004.0
2009-03-12 11:20:00,122.45,122.455,122.14,122.165,4639099992.0
2009-03-12 11:25:00,122.165,122.455,122.165,122.4,3545299987.0
2009-03-12 11:30:00,122.39,122.635,122.39,122.62,4277999993.0
2009-03-12 11:35:00,122.62,122.68,122.55,122.58,4689999989.0
2009-03-12 11:40:00,122.58,122.65,122.53,122.54,3922799995.0
2009-03-12 11:45:00,122.54,122.68,122.54,122.675,3988000000.0
2009-03-12 11:50:00,122.675,123.01,122.665,122.965,5402499998.0
2009-03-12 11:55:00,122.98,122.98,122.84,122.915,4254300012.0
2009-03-12 12:00:00,122.91,122.975,122.85,122.88,3181499996.0
2009-03-12 12:05:00,122.865,122.925,122.84,122.905,3700999996.0
2009-03-12 12:10:00,122.91,122.91,122.705,122.78,3836000007.0
2009-03-12 12:15:00,122.79,122.79,122.715,122.765,2967700006.0
2009-03-12 12:20:00,122.77,122.88,122.72,122.88,3032800001.0
2009-03-12 12:25:00,122.88,122.94,122.83,122.935,3716200003.0
2009-03-12 12:30:00,122.94,122.99,122.86,122.875,2829699993.0
2009-03-12 12:35:00,122.875,122.99,122.865,122.98,3290099999.0
2009-03-12 12:40:00,122.98,123.005,122.9,122.905,3063599989.0
2009-03-12 12:45:00,122.91,123.155,122.885,123.1,3045800006.0
2009-03-12 12:50:00,123.11,123.195,123.11,123.19,3461899999.0
2009-03-12 12:55:00,123.19,123.215,123.055,123.055,2119600003.0
2009-03-12 13:00:00,123.055,123.08,122.95,122.98,2911399998.0
2009-03-12 13:05:00,122.98,123.015,122.94,122.985,3064400006.0
2009-03-12 13:10:00,122.995,123.075,122.98,123.02,2150000005.0
2009-03-12 13:15:00,123.02,123.09,122.97,123.055,3079800000.0
2009-03-12 13:20:00,123.055,123.08,122.975,123.0,2035100001.0
2009-03-12 13:25:00,123.01,123.075,122.93,123.065,1915199998.0
2009-03-12 13:30:00,123.06,123.435,123.03,123.345,2794700004.0
2009-03-12 13:35:00,123.34,123.435,123.315,123.33,3000300002.0
2009-03-12 13:40:00,123.33,123.46,123.325,123.4,3024800008.0
2009-03-12 13:45:00,123.4,123.555,123.35,123.46,4512000004.0
2009-03-12 13:50:00,123.46,123.57,123.44,123.545,3541999991.0
2009-03-12 13:55:00,123.555,123.675,123.525,123.6,4101500002.0
2009-03-12 14:00:00,123.595,123.82,123.565,123.755,4617000011.0
2009-03-12 14:05:00,123.755,123.86,123.645,123.71,4289999997.0
2009-03-12 14:10:00,123.71,123.715,123.54,123.56,3974399998.0
2009-03-12 14:15:00,123.56,123.59,123.415,123.505,2827400003.0
2009-03-12 14:20:00,123.505,123.605,123.5,123.595,3795200010.0
2009-03-12 14:25:00,123.6,123.685,123.51,123.585,2243399997.0
2009-03-12 14:30:00,123.615,124.06,123.615,123.94,3297600004.0
2009-03-12 14:35:00,123.94,124.06,123.86,124.025,2568400001.0
2009-03-12 14:40:00,124.025,124.07,123.88,124.065,4020400004.0
2009-03-12 14:45:00,124.065,124.105,123.845,123.98,3944699991.0
2009-03-12 14:50:00,123.98,124.1,123.98,124.04,2866000010.0
2009-03-12 14:55:00,124.04,124.345,124.03,124.19,3824900005.0
2009-03-12 15:00:00,124.2,124.57,124.135,124.425,4316299995.0
2009-03-12 15:05:00,124.43,124.765,124.4,124.74,4476999993.0
2009-03-12 15:10:00,124.75,124.865,124.215,124.3,3705900002.0
2009-03-12 15:15:00,124.305,124.48,124.105,124.47,4065199999.0
2009-03-12 15:20:00,124.475,124.645,124.34,124.35,3166899998.0
2009-03-12 15:25:00,124.34,124.46,124.185,124.315,3655999999.0
2009-03-12 15:30:00,124.315,124.625,124.3,124.465,4178599998.0
2009-03-12 15:35:00,124.465,124.55,124.275,124.31,3130500000.0
2009-03-12 15:40:00,124.31,124.425,124.18,124.33,3600699998.0
2009-03-12 15:45:00,124.32,124.355,124.125,124.225,3417700000.0
2009-03-12 15:50:00,124.22,124.295,124.045,124.105,3691699995.0
2009-03-12 15:55:00,124.12,124.455,123.975,124.455,3118499999.0
2009-03-12 16:00:00,124.465,125.14,124.38,125.07,3131600001.0
2009-03-12 16:05:00,125.07,125.185,124.84,125.14,3713600001.0
2009-03-12 16:10:00,125.15,125.31,125.035,125.155,4618299990.0
2009-03-12 16:15:00,125.155,125.475,125.15,125.475,5163799997.0
2009-03-12 16:20:00,125.485,125.505,125.105,125.19,4061799999.0
2009-03-12 16:25:00,125.195,125.465,125.14,125.45,3242600002.0
2009-03-12 16:30:00,125.45,125.59,125.1,125.235,3409300001.0
2009-03-12 16:35:00,125.235,125.33,125.175,125.185,3142300009.0
2009-03-12 16:40:00,125.19,125.3,124.99,125.23,2886899997.0
2009-03-12 16:45:00,125.23,125.34,125.07,125.225,2465500001.0
2009-03-12 16:50:00,125.23,125.28,125.15,125.15,2567499997.0
2009-03-12 16:55:00,125.155,125.175,125.025,125.05,2464800004.0
2009-03-12 17:00:00,125.05,125.17,124.95,125.105,2524799998.0
2009-03-12 17:05:00,125.105,125.26,125.04,125.25,2507299999.0
2009-03-12 17:10:00,125.25,125.39,125.17,125.34,2364599998.0
2009-03-12 17:15:00,125.335,125.5,125.27,125.36,2814400001.0
2009-03-12 17:20:00,125.355,125.36,125.05,125.125,1747600000.0
2009-03-12 17:25:00,125.125,125.17,124.965,125.115,1202400000.0
2009-03-12 17:30:00,125.125,125.16,125.005,125.11,1983800002.0
2009-03-12 17:35:00,125.105,125.16,124.9,125.015,3003800002.0
2009-03-12 17:40:00,125.025,125.235,125.01,125.03,2353800000.0
2009-03-12 17:45:00,125.03,125.205,125.01,125.16,2027400000.0
2009-03-12 17:50:00,125.16,125.2,125.02,125.17,1663000000.0
2009-03-12 17:55:00,125.165,125.325,125.105,125.255,1922199999.0
2009-03-12 18:00:00,125.255,125.41,125.24,125.355,1937600002.0
2009-03-12 18:05:00,125.355,125.645,125.3,125.61,1999999999.0
2009-03-12 18:10:00,125.61,125.67,125.455,125.525,3409400010.0
2009-03-12 18:15:00,125.53,125.595,125.385,125.415,2788599999.0
2009-03-12 18:20:00,125.415,125.565,125.395,125.42,1573800001.0
2009-03-12 18:25:00,125.415,125.475,125.32,125.445,2267999998.0
2009-03-12 18:30:00,125.445,125.51,125.365,125.4,2273999997.0
2009-03-12 18:35:00,125.4,125.505,125.4,125.43,2006400002.0
2009-03-12 18:40:00,125.43,125.635,125.375,125.595,1746200003.0
2009-03-12 18:45:00,125.6,125.62,125.495,125.535,1083799999.0
2009-03-12 18:50:00,125.53,125.685,125.52,125.66,2069200000.0
2009-03-12 18:55:00,125.665,125.87,125.615,125.62,3076000003.0
2009-03-12 19:00:00,125.62,125.755,125.375,125.46,3134099999.0
2009-03-12 19:05:00,125.46,125.54,125.39,125.45,2423600001.0
2009-03-12 19:10:00,125.45,125.48,125.39,125.405,1906400000.0
2009-03-12 19:15:00,125.41,125.44,125.29,125.33,1625800000.0
2009-03-12 19:20:00,125.335,125.515,125.335,125.485,1508600000.0
2009-03-12 19:25:00,125.48,125.5,125.295,125.375,2058600002.0
2009-03-12 19:30:00,125.375,125.425,125.34,125.405,2039600000.0
2009-03-12 19:35:00,125.4,125.65,125.37,125.635,2458700000.0
2009-03-12 19:40:00,125.635,125.73,125.63,125.655,2001600004.0
2009-03-12 19:45:00,125.66,125.715,125.635,125.69,1602000004.0
2009-03-12 19:50:00,125.7,125.7,125.55,125.59,1825400001.0
2009-03-12 19:55:00,125.59,125.62,125.525,125.58,1893800000.0
2009-03-12 20:00:00,125.58,125.59,125.455,125.475,2308799999.0
2009-03-12 20:05:00,125.475,125.58,125.395,125.455,2805199996.0
2009-03-12 20:10:00,125.45,125.56,125.435,125.495,2979299998.0
2009-03-12 20:15:00,125.525,125.58,125.485,125.56,2073399998.0
2009-03-12 20:20:00,125.56,125.605,125.505,125.51,1306400001.0
2009-03-12 20:25:00,125.515,125.65,125.5,125.625,1273499997.0
2009-03-12 20:30:00,125.625,125.67,125.595,125.64,1879500002.0
2009-03-12 20:35:00,125.63,125.73,125.625,125.71,2050000003.0
2009-03-12 20:40:00,125.71,125.785,125.71,125.75,1999099998.0
2009-03-12 20:45:00,125.75,125.84,125.71,125.82,2528399998.0
2009-03-12 20:50:00,125.82,125.94,125.815,125.9,2696200002.0
2009-03-12 20:55:00,125.905,126.17,125.905,126.06,2720200001.0
2009-03-12 21:00:00,126.065,126.105,125.905,126.025,2811900010.0
2009-03-12 21:05:00,126.025,126.035,125.93,126.035,2002400001.0
2009-03-12 21:10:00,126.03,126.28,125.975,126.195,1839600000.0
2009-03-12 21:15:00,126.205,126.385,126.205,126.3,1843999998.0
2009-03-12 21:20:00,126.305,126.36,126.155,126.175,1697000000.0
2009-03-12 21:25:00,126.175,126.25,126.135,126.165,1267400000.0
2009-03-12 21:30:00,126.155,126.165,126.035,126.125,1432400000.0
2009-03-12 21:35:00,126.125,126.19,126.06,126.15,1333200001.0
2009-03-12 21:40:00,126.15,126.26,126.115,126.23,1806599999.0
2009-03-12 21:45:00,126.23,126.31,126.15,126.185,2591199999.0
2009-03-12 21:50:00,126.185,126.235,126.095,126.13,2385900001.0
2009-03-12 21:55:00,126.13,126.195,126.1,126.18,1106800000.0
2009-03-12 22:00:00,126.185,126.185,126.04,126.045,653599998.0
2009-03-12 22:05:00,126.05,126.365,126.04,126.335,1598900002.0
2009-03-12 22:10:00,126.325,126.4,126.3,126.355,1340500003.0
2009-03-12 22:15:00,126.345,126.38,126.22,126.23,1584800000.0
2009-03-12 22:20:00,126.235,126.26,126.11,126.25,1594799999.0
2009-03-12 22:25:00,126.24,126.26,126.07,126.075,1814200003.0
2009-03-12 22:30:00,126.075,126.13,126.045,126.13,1096000002.0
2009-03-12 22:35:00,126.13,126.175,126.075,126.09,624000001.0
2009-03-12 22:40:00,126.11,126.265,126.09,126.225,1404600005.0
2009-03-12 22:45:00,126.21,126.21,126.115,126.17,1166800000.0
2009-03-12 22:50:00,126.18,126.19,126.11,126.12,903699999.0
2009-03-12 22:55:00,126.13,126.215,126.105,126.175,1222600000.0
2009-03-12 23:00:00,126.175,126.225,126.105,126.205,625799999.0
2009-03-12 23:05:00,126.215,126.23,126.17,126.2,301000000.0
2009-03-12 23:10:00,126.2,126.25,126.2,126.21,447400000.0
2009-03-12 23:15:00,126.22,126.255,126.18,126.195,506200000.0
2009-03-12 23:20:00,126.2,126.305,126.175,126.235,482800000.0
2009-03-12 23:25:00,126.255,126.32,126.17,126.215,682199998.0
2009-03-12 23:30:00,126.215,126.315,126.215,126.28,313999999.0
2009-03-12 23:35:00,126.275,126.35,126.27,126.29,654400000.0
2009-03-12 23:40:00,126.285,126.32,126.255,126.26,350200000.0
2009-03-12 23:45:00,126.255,126.265,126.1,126.125,584200001.0
2009-03-12 23:50:00,126.14,126.145,126.095,126.135,290200000.0
2009-03-12 23:55:00,126.135,126.135,125.71,125.76,1015699999.0
2009-03-13 00:00:00,125.77,126.13,125.745,125.96,696000001.0
2009-03-13 00:05:00,125.975,126.085,125.76,125.82,253000000.0
2009-03-13 00:10:00,125.835,125.96,125.75,125.8,154400000.0
2009-03-13 00:15:00,125.795,125.9,125.785,125.87,151800000.0
2009-03-13 00:20:00,125.875,125.895,125.84,125.885,56400000.0
2009-03-13 00:25:00,125.84,125.94,125.84,125.865,178200002.0
2009-03-13 00:30:00,125.875,125.965,125.87,125.96,174200000.0
2009-03-13 00:35:00,125.97,125.985,125.91,125.945,252800000.0
2009-03-13 00:40:00,125.945,125.945,125.85,125.875,270200000.0
2009-03-13 00:45:00,125.87,125.89,125.8,125.855,328400000.0
2009-03-13 00:50:00,125.855,125.93,125.845,125.925,347400000.0
2009-03-13 00:55:00,125.915,125.93,125.84,125.885,132800000.0
2009-03-13 01:00:00,125.885,125.945,125.83,125.925,371800000.0
2009-03-13 01:05:00,125.935,125.94,125.91,125.915,273600000.0
2009-03-13 01:10:00,125.92,126.05,125.91,126.03,451200000.0
2009-03-13 01:15:00,126.03,126.05,126.01,126.025,475400000.0
2009-03-13 01:20:00,126.025,126.075,126.025,126.065,446000000.0
2009-03-13 01:25:00,126.065,126.1,125.955,126.005,361400000.0
2009-03-13 01:30:00,126.015,126.035,125.805,125.805,461200000.0
2009-03-13 01:35:00,125.81,125.95,125.78,125.78,529199999.0
2009-03-13 01:40:00,125.785,125.895,125.78,125.82,485800000.0
2009-03-13 01:45:00,125.82,125.845,125.77,125.81,530000000.0
2009-03-13 01:50:00,125.81,125.83,125.73,125.73,496400001.0
2009-03-13 01:55:00,125.73,125.735,125.455,125.505,1096800000.0
2009-03-13 02:00:00,125.51,125.625,125.47,125.575,981000000.0
2009-03-13 02:05:00,125.575,125.64,125.41,125.515,1265400003.0
2009-03-13 02:10:00,125.515,125.69,125.505,125.59,913000000.0
2009-03-13 02:15:00,125.6,125.63,125.445,125.555,812800000.0
2009-03-13 02:20:00,125.56,125.735,125.555,125.735,493800000.0
2009-03-13 02:25:00,125.735,125.845,125.595,125.6,737200000.0
2009-03-13 02:30:00,125.6,125.735,125.585,125.71,615300000.0
2009-03-13 02:35:00,125.715,125.885,125.7,125.875,828200000.0
2009-03-13 02:40:00,125.87,125.94,125.85,125.88,636200001.0
2009-03-13 02:45:00,125.88,126.0,125.88,125.93,742800000.0
2009-03-13 02:50:00,125.91,126.0,125.885,125.995,1134199999.0
2009-03-13 02:55:00,126.0,126.12,125.995,126.12,1584000003.0
2009-03-13 03:00:00,126.12,126.22,126.105,126.16,1600799999.0
2009-03-13 03:05:00,126.16,126.16,126.0,126.05,1457400000.0
2009-03-13 03:10:00,126.05,126.28,126.04,126.25,1590799999.0
2009-03-13 03:15:00,126.25,126.385,126.215,126.215,1730700000.0
2009-03-13 03:20:00,126.225,126.445,126.18,126.445,1250200000.0
2009-03-13 03:25:00,126.445,126.525,126.405,126.42,1433000000.0
2009-03-13 03:30:00,126.42,126.43,126.285,126.305,835999999.0
2009-03-13 03:35:00,126.3,126.305,126.17,126.18,1946599998.0
2009-03-13 03:40:00,126.18,126.435,126.155,126.405,1923599999.0
2009-03-13 03:45:00,126.41,126.575,126.385,126.54,1458000000.0
2009-03-13 03:50:00,126.555,126.555,126.39,126.4,1646299999.0
2009-03-13 03:55:00,126.4,126.4,126.3,126.38,1248500000.0
2009-03-13 04:00:00,126.385,126.415,126.33,126.41,1186000000.0
2009-03-13 04:05:00,126.405,126.5,126.325,126.355,949200000.0
2009-03-13 04:10:00,126.355,126.365,126.32,126.33,1085400000.0
2009-03-13 04:15:00,126.33,126.33,126.2,126.22,1222700000.0
2009-03-13 04:20:00,126.22,126.23,126.08,126.11,1513200003.0
2009-03-13 04:25:00,126.11,126.235,126.1,126.115,1342799997.0
2009-03-13 04:30:00,126.12,126.155,125.99,126.115,1581399998.0
2009-03-13 04:35:00,126.115,126.17,126.02,126.03,1199100000.0
2009-03-13 04:40:00,126.02,126.145,126.02,126.145,755499999.0
2009-03-13 04:45:00,126.15,126.265,126.125,126.265,982400000.0
2009-03-13 04:50:00,126.27,126.31,126.245,126.26,1623100002.0
2009-03-13 04:55:00,126.26,126.275,126.165,126.24,2216699998.0
2009-03-13 05:00:00,126.22,126.235,126.13,126.17,1278400004.0
2009-03-13 05:05:00,126.175,126.225,126.175,126.22,651000000.0
2009-03-13 05:10:00,126.225,126.335,126.22,126.32,946799999.0
2009-03-13 05:15:00,126.32,126.325,126.25,126.26,579600000.0
2009-03-13 05:20:00,126.26,126.275,126.25,126.25,123600000.0
2009-03-13 05:25:00,126.255,126.355,126.25,126.315,855600001.0
2009-03-13 05:30:00,126.315,126.365,126.2,126.2,668000000.0
2009-03-13 05:35:00,126.2,126.235,126.15,126.195,985200000.0
2009-03-13 05:40:00,126.195,126.195,126.13,126.14,770400000.0
2009-03-13 05:45:00,126.14,126.21,126.13,126.16,1062400000.0
2009-03-13 05:50:00,126.16,126.22,126.15,126.21,331400000.0
2009-03-13 05:55:00,126.22,126.255,126.21,126.23,613200000.0
2009-03-13 06:00:00,126.23,126.26,126.2,126.2,288600000.0
2009-03-13 06:05:00,126.205,126.22,126.17,126.175,381200001.0
2009-03-13 06:10:00,126.17,126.2,126.145,126.155,520600000.0
2009-03-13 06:15:00,126.155,126.235,126.155,126.23,576800000.0
2009-03-13 06:20:00,126.225,126.225,126.115,126.115,940100000.0
2009-03-13 06:25:00,126.125,126.125,125.94,125.945,2450299986.0
2009-03-13 06:30:00,125.945,125.96,125.73,125.885,1576399999.0
2009-03-13 06:35:00,125.885,125.995,125.865,125.95,951000000.0
2009-03-13 06:40:00,125.94,126.035,125.92,125.99,802600000.0
2009-03-13 06:45:00,126.0,126.025,125.935,125.95,834200000.0
2009-03-13 06:50:00,125.95,125.96,125.88,125.955,674600001.0
2009-03-13 06:55:00,125.95,126.24,125.94,126.22,1259200000.0
2009-03-13 07:00:00,126.215,126.225,126.115,126.135,844400000.0
2009-03-13 07:05:00,126.13,126.24,126.125,126.205,638000000.0
2009-03-13 07:10:00,126.21,126.255,126.11,126.12,510000000.0
2009-03-13 07:15:00,126.12,126.12,126.055,126.095,742000000.0
2009-03-13 07:20:00,126.1,126.125,126.07,126.115,576200000.0
2009-03-13 07:25:00,126.115,126.115,126.015,126.04,932600000.0
2009-03-13 07:30:00,126.045,126.12,126.035,126.1,626400000.0
2009-03-13 07:35:00,126.095,126.135,126.045,126.075,1020000000.0
2009-03-13 07:40:00,126.075,126.095,126.0,126.005,985199999.0
2009-03-13 07:45:00,126.005,126.04,125.985,126.015,485400000.0
2009-03-13 07:50:00,126.01,126.14,126.005,126.12,1050599999.0
2009-03-13 07:55:00,126.115,126.12,125.975,126.105,831200000.0
2009-03-13 08:00:00,126.105,126.335,126.06,126.31,1546600001.0
2009-03-13 08:05:00,126.305,126.375,126.29,126.34,1349099998.0
2009-03-13 08:10:00,126.34,126.385,126.325,126.33,812200000.0
2009-03-13 08:15:00,126.33,126.34,126.275,126.305,593000000.0
2009-03-13 08:20:00,126.315,126.315,126.22,126.29,483000000.0
2009-03-13 08:25:00,126.285,126.445,126.255,126.41,1283200001.0
2009-03-13 08:30:00,126.4,126.44,126.38,126.44,338400000.0
2009-03-13 08:35:00,126.43,126.435,126.185,126.275,1067000000.0
2009-03-13 08:40:00,126.275,126.375,126.24,126.355,576199999.0
2009-03-13 08:45:00,126.355,126.465,126.32,126.32,1186699999.0
2009-03-13 08:50:00,126.32,126.325,126.205,126.235,1100799998.0
2009-03-13 08:55:00,126.235,126.26,126.06,126.075,1336600001.0
2009-03-13 09:00:00,126.075,126.135,126.0,126.11,2511600000.0
2009-03-13 09:05:00,126.11,126.38,126.085,126.32,2146500000.0
2009-03-13 09:10:00,126.32,126.45,126.295,126.35,1794999999.0
2009-03-13 09:15:00,126.365,126.43,126.255,126.375,2088000009.0
2009-03-13 09:20:00,126.38,126.44,126.305,126.34,2070300002.0
2009-03-13 09:25:00,126.335,126.485,126.335,126.415,2633900006.0
2009-03-13 09:30:00,126.415,126.67,126.41,126.67,3112499995.0
2009-03-13 09:35:00,126.665,126.67,126.465,126.52,3089199998.0
2009-03-13 09:40:00,126.515,126.59,126.38,126.38,2252900000.0
2009-03-13 09:45:00,126.375,126.57,126.355,126.57,1807999999.0
2009-03-13 09:50:00,126.56,126.6,126.4,126.535,2081799999.0
2009-03-13 09:55:00,126.535,126.585,126.48,126.535,2160200001.0
2009-03-13 10:00:00,126.54,126.67,126.505,126.64,3628200001.0
2009-03-13 10:05:00,126.63,126.695,126.57,126.58,4443400009.0
2009-03-13 10:10:00,126.585,126.755,126.57,126.725,4196600005.0
2009-03-13 10:15:00,126.735,126.975,126.705,126.965,5500800004.0
2009-03-13 10:20:00,126.965,127.085,126.94,127.075,4663800008.0
2009-03-13 10:25:00,127.065,127.285,127.065,127.095,4584799993.0
2009-03-13 10:30:00,127.105,127.24,127.035,127.215,3952900001.0
2009-03-13 10:35:00,127.23,127.305,127.12,127.24,4419299999.0
2009-03-13 10:40:00,127.235,127.24,127.12,127.23,3265099998.0
2009-03-13 10:45:00,127.23,127.465,127.195,127.44,3678099999.0
2009-03-13 10:50:00,127.455,127.645,127.42,127.515,3581300000.0
2009-03-13 10:55:00,127.515,127.53,127.33,127.335,3238399998.0
2009-03-13 11:00:00,127.335,127.4,127.305,127.33,2887400001.0
2009-03-13 11:05:00,127.325,127.355,127.24,127.3,3786099993.0
2009-03-13 11:10:00,127.295,127.305,127.03,127.05,4059499999.0
2009-03-13 11:15:00,127.05,127.275,127.05,127.18,3681399994.0
2009-03-13 11:20:00,127.18,127.18,127.055,127.155,2756800000.0
2009-03-13 11:25:00,127.16,127.185,126.85,126.97,3561999984.0
2009-03-13 11:30:00,126.965,126.975,126.72,126.81,3728699991.0
2009-03-13 11:35:00,126.815,127.045,126.805,126.985,3265199998.0
2009-03-13 11:40:00,126.985,127.015,126.855,126.865,3260800010.0
2009-03-13 11:45:00,126.86,126.88,126.785,126.8,2005100006.0
2009-03-13 11:50:00,126.8,126.96,126.74,126.92,3506800002.0
2009-03-13 11:55:00,126.92,126.965,126.665,126.725,3482499994.0
2009-03-13 12:00:00,126.73,126.895,126.64,126.74,3214300001.0
2009-03-13 12:05:00,126.74,126.805,126.675,126.75,3337999994.0
2009-03-13 12:10:00,126.755,126.915,126.735,126.91,3358500000.0
2009-03-13 12:15:00,126.915,126.93,126.865,126.89,2614999999.0
2009-03-13 12:20:00,126.905,126.92,126.755,126.8,2038200001.0
2009-03-13 12:25:00,126.79,126.825,126.56,126.57,3428300002.0
2009-03-13 12:30:00,126.575,126.63,126.5,126.585,3059900000.0
2009-03-13 12:35:00,126.585,126.62,126.585,126.605,2053000003.0
2009-03-13 12:40:00,126.605,126.655,126.47,126.515,2420600004.0
2009-03-13 12:45:00,126.515,126.55,126.37,126.425,2670000000.0
2009-03-13 12:50:00,126.42,126.53,126.415,126.505,2671500003.0
2009-03-13 12:55:00,126.505,126.68,126.505,126.625,2887600002.0
2009-03-13 13:00:00,126.64,126.74,126.56,126.65,2412600000.0
2009-03-13 13:05:00,126.65,126.71,126.625,126.63,2523399996.0
2009-03-13 13:10:00,126.63,126.71,126.625,126.64,2803000007.0
2009-03-13 13:15:00,126.64,126.73,126.595,126.715,3319200008.0
2009-03-13 13:20:00,126.715,126.75,126.645,126.675,2270600004.0
2009-03-13 13:25:00,126.675,126.73,126.565,126.62,2300400000.0
2009-03-13 13:30:00,126.62,126.62,126.2,126.32,3716799997.0
2009-03-13 13:35:00,126.325,126.48,126.28,126.355,2439600003.0
2009-03-13 13:40:00,126.355,126.49,126.34,126.47,2484600000.0
2009-03-13 13:45:00,126.47,126.49,126.405,126.475,2172599999.0
2009-03-13 13:50:00,126.48,126.51,126.355,126.365,1821000002.0
2009-03-13 13:55:00,126.355,126.47,126.355,126.445,1506600000.0
2009-03-13 14:00:00,126.45,126.48,126.335,126.46,1755200000.0
2009-03-13 14:05:00,126.47,126.67,126.46,126.62,2429100002.0
2009-03-13 14:10:00,126.62,126.675,126.61,126.62,2195100000.0
2009-03-13 14:15:00,126.62,126.73,126.61,126.71,1251999998.0
2009-03-13 14:20:00,126.71,126.725,126.635,126.72,2074600001.0
2009-03-13 14:25:00,126.715,126.82,126.71,126.77,1962399999.0
2009-03-13 14:30:00,126.78,126.965,126.75,126.965,2579600001.0
2009-03-13 14:35:00,126.965,127.165,126.965,127.12,2480200001.0
2009-03-13 14:40:00,127.12,127.25,127.05,127.19,3198399996.0
2009-03-13 14:45:00,127.19,127.21,127.045,127.08,3224200001.0
2009-03-13 14:50:00,127.08,127.08,126.9,126.945,3233399999.0
2009-03-13 14:55:00,126.945,126.945,126.82,126.835,3291200008.0
2009-03-13 15:00:00,126.845,126.93,126.8,126.815,3837599998.0
2009-03-13 15:05:00,126.81,126.945,126.81,126.895,3644600002.0
2009-03-13 15:10:00,126.895,127.02,126.895,127.0,2539399996.0
2009-03-13 15:15:00,127.005,127.15,127.005,127.125,2243600002.0
2009-03-13 15:20:00,127.13,127.145,127.0,127.075,2761200000.0
2009-03-13 15:25:00,127.075,127.085,126.95,126.98,2500400001.0
2009-03-13 15:30:00,126.975,126.975,126.8,126.885,3852500003.0
2009-03-13 15:35:00,126.89,127.055,126.835,126.92,3754399994.0
2009-03-13 15:40:00,126.91,127.005,126.86,126.9,3532099996.0
2009-03-13 15:45:00,126.895,126.99,126.85,126.915,2865000001.0
2009-03-13 15:50:00,126.925,126.97,126.845,126.955,2241999998.0
2009-03-13 15:55:00,126.95,127.03,126.87,127.005,2777899999.0
2009-03-13 16:00:00,127.005,127.11,127.005,127.075,2825100002.0
2009-03-13 16:05:00,127.075,127.22,127.06,127.21,3696599996.0
2009-03-13 16:10:00,127.22,127.27,127.15,127.17,3552399994.0
2009-03-13 16:15:00,127.17,127.21,127.135,127.18,3653799997.0
2009-03-13 16:20:00,127.175,127.175,127.015,127.015,3123400000.0
2009-03-13 16:25:00,127.02,127.06,126.875,126.875,3439799999.0
2009-03-13 16:30:00,126.875,126.915,126.62,126.76,3124800004.0
2009-03-13 16:35:00,126.765,126.825,126.72,126.8,3253400006.0
2009-03-13 16:40:00,126.8,126.93,126.785,126.86,3523400001.0
2009-03-13 16:45:00,126.86,126.94,126.8,126.93,4528799996.0
2009-03-13 16:50:00,126.925,126.94,126.85,126.92,3305100007.0
2009-03-13 16:55:00,126.92,126.98,126.85,126.92,3971000006.0
2009-03-13 17:00:00,126.92,126.965,126.855,126.855,4368000017.0
2009-03-13 17:05:00,126.855,126.87,126.6,126.61,5753800023.0
2009-03-13 17:10:00,126.62,126.62,126.285,126.44,3743399999.0
2009-03-13 17:15:00,126.44,126.485,126.4,126.4,3268400003.0
2009-03-13 17:20:00,126.4,126.43,126.0,126.2,3353200002.0
2009-03-13 17:25:00,126.19,126.345,126.15,126.32,3313100006.0
2009-03-13 17:30:00,126.32,126.33,126.01,126.085,3175400001.0
2009-03-13 17:35:00,126.085,126.205,125.96,126.14,3904400000.0
2009-03-13 17:40:00,126.14,126.26,126.095,126.18,3104500001.0
2009-03-13 17:45:00,126.175,126.28,126.15,126.245,3437799997.0
2009-03-13 17:50:00,126.25,126.265,126.125,126.185,3119400002.0
2009-03-13 17:55:00,126.185,126.375,126.155,126.365,2585399999.0
2009-03-13 18:00:00,126.36,126.54,126.36,126.46,2696500006.0
2009-03-13 18:05:00,126.46,126.485,126.285,126.395,1473000002.0
2009-03-13 18:10:00,126.39,126.39,126.2,126.2,1585600000.0
2009-03-13 18:15:00,126.2,126.26,126.145,126.22,1879000001.0
2009-03-13 18:20:00,126.22,126.305,126.15,126.305,2461700003.0
2009-03-13 18:25:00,126.305,126.43,126.305,126.355,2389799996.0
2009-03-13 18:30:00,126.36,126.49,126.36,126.49,1361899996.0
2009-03-13 18:35:00,126.48,126.545,126.425,126.44,1719400001.0
2009-03-13 18:40:00,126.44,126.525,126.38,126.435,1101100000.0
2009-03-13 18:45:00,126.435,126.535,126.43,126.51,2074700000.0
2009-03-13 18:50:00,126.52,126.53,126.36,126.43,2293899997.0
2009-03-13 18:55:00,126.43,126.535,126.36,126.495,1923899998.0
2009-03-13 19:00:00,126.495,126.645,126.495,126.615,1874600001.0
2009-03-13 19:05:00,126.625,126.625,126.395,126.495,982599998.0
2009-03-13 19:10:00,126.495,126.615,126.46,126.565,1515599994.0
2009-03-13 19:15:00,126.565,126.575,126.43,126.48,1613599999.0
2009-03-13 19:20:00,126.48,126.52,126.295,126.415,1411300000.0
2009-03-13 19:25:00,126.425,126.435,126.305,126.385,1428100000.0
2009-03-13 19:30:00,126.385,126.435,126.35,126.42,2317800008.0
2009-03-13 19:35:00,126.42,126.48,126.35,126.41,1582000002.0
2009-03-13 19:40:00,126.4,126.42,126.35,126.35,1811700004.0
2009-03-13 19:45:00,126.35,126.36,126.275,126.34,2309000001.0
2009-03-13 19:50:00,126.35,126.44,126.325,126.37,1827699991.0
2009-03-13 19:55:00,126.38,126.47,126.32,126.455,2813500003.0
2009-03-13 20:00:00,126.45,126.53,126.365,126.375,2751100000.0
2009-03-13 20:05:00,126.355,126.47,126.265,126.47,1796500001.0
2009-03-13 20:10:00,126.46,126.485,126.305,126.305,2062600006.0
2009-03-13 20:15:00,126.31,126.42,126.265,126.375,1796599999.0
2009-03-13 20:20:00,126.37,126.405,126.32,126.355,2133899999.0
2009-03-13 20:25:00,126.355,126.42,126.35,126.38,1607500002.0
2009-03-13 20:30:00,126.385,126.535,126.355,126.445,2565200003.0
2009-03-13 20:35:00,126.45,126.605,126.405,126.42,2990600005.0
2009-03-13 20:40:00,126.415,126.49,126.39,126.41,1604300001.0
2009-03-13 20:45:00,126.405,126.555,126.405,126.505,2005599997.0
2009-03-13 20:50:00,126.51,126.59,126.47,126.575,1742400002.0
2009-03-13 20:55:00,126.57,126.57,126.425,126.44,2287000001.0
2009-03-13 21:00:00,126.425,126.57,126.385,126.535,1006200001.0
2009-03-13 21:05:00,126.535,126.545,126.465,126.51,1062600000.0
2009-03-13 21:10:00,126.51,126.525,126.43,126.45,600999999.0
2009-03-13 21:15:00,126.45,126.58,126.43,126.56,751200000.0
2009-03-13 21:20:00,126.56,126.62,126.55,126.61,651400000.0
2009-03-13 21:25:00,126.62,126.65,126.575,126.65,799400000.0
2009-03-13 21:30:00,126.645,126.66,126.61,126.62,1152200000.0
2009-03-13 21:35:00,126.625,126.65,126.565,126.62,886600000.0
2009-03-13 21:40:00,126.63,126.71,126.62,126.655,1026299999.0
2009-03-13 21:45:00,126.66,126.68,126.515,126.58,1092000001.0
2009-03-13 21:50:00,126.585,126.655,126.565,126.655,680200001.0
2009-03-13 21:55:00,126.65,126.66,126.545,126.585,823200000.0
2009-03-13 22:00:00,126.605,126.665,126.575,126.665,1248999998.0
2009-03-13 22:05:00,126.655,126.735,126.64,126.73,883999997.0
2009-03-13 22:10:00,126.73,126.745,126.63,126.665,460599999.0
2009-03-13 22:15:00,126.675,126.68,126.57,126.625,1438099998.0
2009-03-13 22:20:00,126.65,126.665,126.575,126.63,1228200000.0
2009-03-13 22:25:00,126.64,126.675,126.63,126.66,652799995.0
2009-03-13 22:30:00,126.66,126.705,126.66,126.665,496199999.0
2009-03-13 22:35:00,126.66,126.69,126.64,126.67,597599999.0
2009-03-13 22:40:00,126.67,126.69,126.62,126.65,586200000.0
2009-03-13 22:45:00,126.65,126.735,126.645,126.715,673599997.0
2009-03-13 22:50:00,126.71,126.725,126.695,126.715,477200000.0
2009-03-13 22:55:00,126.71,126.72,126.65,126.685,615600000.0
2009-03-15 23:00:00,126.37,126.45,126.34,126.385,86000000.0
2009-03-15 23:05:00,126.36,126.41,126.345,126.365,40800000.0
2009-03-15 23:10:00,126.34,126.395,126.34,126.38,64000000.0
2009-03-15 23:15:00,126.375,126.48,126.36,126.41,178800000.0
2009-03-15 23:20:00,126.375,126.46,126.375,126.445,60000000.0
2009-03-15 23:25:00,126.43,126.45,126.38,126.43,56000000.0
2009-03-15 23:30:00,126.41,126.47,126.41,126.425,43200000.0
2009-03-15 23:35:00,126.42,126.45,126.39,126.43,30400000.0
2009-03-15 23:40:00,126.375,126.46,126.375,126.43,43000000.0
2009-03-15 23:45:00,126.425,126.44,126.335,126.35,230999999.0
2009-03-15 23:50:00,126.35,126.365,126.34,126.35,90800000.0
2009-03-15 23:55:00,126.345,126.465,126.345,126.39,300000000.0
2009-03-16 00:00:00,126.39,126.43,126.27,126.33,720800000.0
2009-03-16 00:05:00,126.33,126.34,126.04,126.045,844200000.0
2009-03-16 00:10:00,126.06,126.12,126.045,126.055,622800000.0
2009-03-16 00:15:00,126.05,126.05,125.505,125.585,2464000000.0
2009-03-16 00:20:00,125.585,125.81,125.57,125.8,953800000.0
2009-03-16 00:25:00,125.795,125.915,125.795,125.885,933199998.0
2009-03-16 00:30:00,125.895,125.91,125.875,125.875,660200000.0
2009-03-16 00:35:00,125.875,125.885,125.715,125.715,712199999.0
2009-03-16 00:40:00,125.715,125.825,125.67,125.77,1628400000.0
2009-03-16 00:45:00,125.775,125.895,125.765,125.88,1219800000.0
2009-03-16 00:50:00,125.875,125.925,125.86,125.875,668800000.0
2009-03-16 00:55:00,125.885,126.01,125.885,126.005,546200000.0
2009-03-16 01:00:00,126.0,126.165,126.0,126.16,713200000.0
2009-03-16 01:05:00,126.16,126.255,126.155,126.185,991400000.0
2009-03-16 01:10:00,126.185,126.195,126.07,126.145,905799999.0
2009-03-16 01:15:00,126.135,126.265,126.135,126.265,589600000.0
2009-03-16 01:20:00,126.275,126.3,126.105,126.105,758600001.0
2009-03-16 01:25:00,126.11,126.16,126.09,126.14,686400000.0
2009-03-16 01:30:00,126.135,126.18,126.135,126.15,120000000.0
2009-03-16 01:35:00,126.14,126.19,126.14,126.165,228800000.0
2009-03-16 01:40:00,126.165,126.26,126.165,126.2,398400000.0
2009-03-16 01:45:00,126.195,126.27,126.16,126.225,1411599984.0
2009-03-16 01:50:00,126.225,126.29,126.22,126.27,2026399979.0
2009-03-16 01:55:00,126.265,126.4,126.265,126.365,1031200000.0
2009-03-16 02:00:00,126.37,126.54,126.315,126.535,1651000002.0
2009-03-16 02:05:00,126.535,126.57,126.495,126.53,1161699999.0
2009-03-16 02:10:00,126.535,126.535,126.36,126.4,1122000002.0
2009-03-16 02:15:00,126.395,126.485,126.38,126.47,584600000.0
2009-03-16 02:20:00,126.465,126.465,126.305,126.36,1143399996.0
2009-03-16 02:25:00,126.36,126.47,126.335,126.335,819000000.0
2009-03-16 02:30:00,126.345,126.465,126.335,126.465,1781599995.0
2009-03-16 02:35:00,126.48,126.61,126.47,126.54,1544199997.0
2009-03-16 02:40:00,126.545,126.575,126.485,126.56,836800000.0
2009-03-16 02:45:00,126.555,126.665,126.55,126.615,1917799996.0
2009-03-16 02:50:00,126.61,126.665,126.59,126.65,1821799993.0
2009-03-16 02:55:00,126.65,126.685,126.62,126.655,2358799981.0
2009-03-16 03:00:00,126.655,126.82,126.64,126.73,3953199985.0
2009-03-16 03:05:00,126.725,126.81,126.68,126.775,2144400000.0
2009-03-16 03:10:00,126.775,126.93,126.775,126.835,2977400003.0
2009-03-16 03:15:00,126.84,126.87,126.785,126.785,1383199998.0
2009-03-16 03:20:00,126.785,126.895,126.72,126.86,2328200006.0
2009-03-16 03:25:00,126.865,126.945,126.85,126.86,2096400001.0
2009-03-16 03:30:00,126.85,126.85,126.73,126.735,1674000001.0
2009-03-16 03:35:00,126.735,126.765,126.705,126.755,793600001.0
2009-03-16 03:40:00,126.765,126.915,126.74,126.895,1621600000.0
2009-03-16 03:45:00,126.895,127.025,126.88,126.93,1979000000.0
2009-03-16 03:50:00,126.945,127.055,126.93,126.95,1827799995.0
2009-03-16 03:55:00,126.95,127.125,126.945,127.005,2532800004.0
2009-03-16 04:00:00,127.015,127.055,127.015,127.035,832999999.0
2009-03-16 04:05:00,127.035,127.035,126.915,126.97,1287800011.0
2009-03-16 04:10:00,126.96,127.03,126.91,126.93,1459200002.0
2009-03-16 04:15:00,126.93,126.945,126.86,126.87,1412600003.0
2009-03-16 04:20:00,126.875,126.88,126.805,126.84,1372400003.0
2009-03-16 04:25:00,126.84,126.895,126.83,126.88,668999997.0
2009-03-16 04:30:00,126.88,126.925,126.83,126.845,1185399999.0
2009-03-16 04:35:00,126.84,126.985,126.835,126.91,1844599998.0
2009-03-16 04:40:00,126.905,126.94,126.88,126.9,1412799998.0
2009-03-16 04:45:00,126.905,126.94,126.845,126.855,1368199995.0
2009-03-16 04:50:00,126.845,126.845,126.775,126.78,898799998.0
2009-03-16 04:55:00,126.78,126.82,126.775,126.8,1301399997.0
2009-03-16 05:00:00,126.8,126.87,126.78,126.855,1311400005.0
2009-03-16 05:05:00,126.855,126.865,126.8,126.8,506199997.0
2009-03-16 05:10:00,126.805,126.855,126.78,126.845,1150400001.0
2009-03-16 05:15:00,126.85,126.85,126.765,126.795,1508799986.0
2009-03-16 05:20:00,126.795,126.815,126.521,126.75,563799998.0
2009-03-16 05:25:00,126.755,126.755,126.595,126.62,1472200004.0
2009-03-16 05:30:00,126.62,126.62,126.565,126.57,723000002.0
2009-03-16 05:35:00,126.57,126.665,126.57,126.65,1667199994.0
2009-03-16 05:40:00,126.65,126.68,126.61,126.655,2556999967.0
2009-03-16 05:45:00,126.655,126.735,126.655,126.695,815999990.0
2009-03-16 05:50:00,126.69,126.745,126.69,126.725,658199997.0
2009-03-16 05:55:00,126.725,126.725,126.655,126.66,821999995.0
2009-03-16 06:00:00,126.66,126.66,126.615,126.635,720999999.0
2009-03-16 06:05:00,126.63,126.63,126.515,126.515,1622899986.0
2009-03-16 06:10:00,126.525,126.6,126.515,126.57,2061599979.0
2009-03-16 06:15:00,126.565,126.61,126.525,126.545,1306199997.0
2009-03-16 06:20:00,126.545,126.56,126.465,126.49,1367600000.0
2009-03-16 06:25:00,126.495,126.64,126.49,126.64,2043199991.0
2009-03-16 06:30:00,126.635,126.71,126.605,126.65,1767800001.0
2009-03-16 06:35:00,126.655,126.82,126.635,126.8,1723000001.0
2009-03-16 06:40:00,126.805,126.815,126.71,126.72,1910399998.0
2009-03-16 06:45:00,126.74,126.75,126.68,126.735,1095800000.0
2009-03-16 06:50:00,126.735,126.75,126.695,126.74,884200000.0
2009-03-16 06:55:00,126.735,126.735,126.67,126.675,801800002.0
2009-03-16 07:00:00,126.68,126.68,126.625,126.675,1416200000.0
2009-03-16 07:05:00,126.68,126.73,126.66,126.7,1816600000.0
2009-03-16 07:10:00,126.705,126.755,126.695,126.75,1106000000.0
2009-03-16 07:15:00,126.75,126.77,126.71,126.71,1117800001.0
2009-03-16 07:20:00,126.71,126.725,126.685,126.7,966599999.0
2009-03-16 07:25:00,126.69,126.705,126.67,126.68,883399996.0
2009-03-16 07:30:00,126.785,126.809,126.65,126.65,914600000.0
2009-03-16 07:35:00,126.655,126.655,126.54,126.545,1514399998.0
2009-03-16 07:40:00,126.55,126.565,126.475,126.5,1270399996.0
2009-03-16 07:45:00,126.5,126.545,126.46,126.54,1646799989.0
2009-03-16 07:50:00,126.54,126.63,126.54,126.63,800599997.0
2009-03-16 07:55:00,126.635,126.65,126.555,126.615,1933399985.0
2009-03-16 08:00:00,126.615,126.74,126.6,126.68,3108599991.0
2009-03-16 08:05:00,126.67,126.71,126.65,126.66,1792499990.0
2009-03-16 08:10:00,126.66,126.725,126.6,126.68,3483599975.0
2009-03-16 08:15:00,126.68,126.765,126.67,126.76,1580199996.0
2009-03-16 08:20:00,126.755,126.835,126.71,126.785,2602999987.0
2009-03-16 08:25:00,126.785,126.815,126.74,126.78,1358000000.0
2009-03-16 08:30:00,126.785,126.815,126.765,126.78,1112200002.0
2009-03-16 08:35:00,126.79,126.845,126.735,126.82,1330599999.0
2009-03-16 08:40:00,126.825,126.95,126.8,126.9,2998199996.0
2009-03-16 08:45:00,126.905,126.94,126.87,126.91,2281799978.0
2009-03-16 08:50:00,126.905,126.96,126.895,126.9,1287399995.0
2009-03-16 08:55:00,126.9,126.92,126.86,126.88,1173799996.0
2009-03-16 09:00:00,126.89,126.995,126.88,126.985,2220199993.0
2009-03-16 09:05:00,126.995,127.12,126.995,127.075,2153000000.0
2009-03-16 09:10:00,127.075,127.245,127.03,127.215,2383400000.0
2009-03-16 09:15:00,127.215,127.22,126.995,126.995,3348200001.0
2009-03-16 09:20:00,126.995,127.0,126.845,126.905,3109299992.0
2009-03-16 09:25:00,126.905,126.915,126.63,126.715,4938899995.0
2009-03-16 09:30:00,126.715,126.875,126.705,126.85,3530000008.0
2009-03-16 09:35:00,126.855,127.01,126.765,126.92,5828399998.0
2009-03-16 09:40:00,126.92,127.07,126.92,127.05,4933000015.0
2009-03-16 09:45:00,127.055,127.235,127.045,127.195,3915399997.0
2009-03-16 09:50:00,127.195,127.405,127.185,127.355,4818600000.0
2009-03-16 09:55:00,127.35,127.365,127.175,127.205,3752499991.0
2009-03-16 10:00:00,127.19,127.355,127.185,127.325,4752900004.0
2009-03-16 10:05:00,127.325,127.395,127.31,127.375,4605399992.0
2009-03-16 10:10:00,127.37,127.54,127.37,127.525,3401299998.0
2009-03-16 10:15:00,127.525,127.525,127.25,127.305,4589800001.0
2009-03-16 10:20:00,127.31,127.375,127.295,127.365,4475999988.0
2009-03-16 10:25:00,127.36,127.39,127.295,127.305,5152499998.0
2009-03-16 10:30:00,127.3,127.44,127.295,127.41,4188100002.0
2009-03-16 10:35:00,127.415,127.435,127.29,127.3,3763699992.0
2009-03-16 10:40:00,127.305,127.33,127.23,127.315,3702799998.0
2009-03-16 10:45:00,127.32,127.355,127.295,127.33,2253700000.0
2009-03-16 10:50:00,127.33,127.33,127.22,127.265,3080200002.0
2009-03-16 10:55:00,127.27,127.525,127.27,127.375,4618800004.0
2009-03-16 11:00:00,127.375,127.475,127.335,127.41,4034799996.0
2009-03-16 11:05:00,127.41,127.435,127.34,127.435,3808699993.0
2009-03-16 11:10:00,127.435,127.435,127.345,127.39,2376200004.0
2009-03-16 11:15:00,127.39,127.4,127.25,127.25,3446200002.0
2009-03-16 11:20:00,127.25,127.265,127.15,127.155,2567200002.0
2009-03-16 11:25:00,127.16,127.25,127.16,127.24,2294200000.0
2009-03-16 11:30:00,127.24,127.28,127.17,127.255,2875000007.0
2009-03-16 11:35:00,127.26,127.345,127.23,127.27,2583600002.0
2009-03-16 11:40:00,127.285,127.32,127.22,127.23,2172799998.0
2009-03-16 11:45:00,127.235,127.4,127.22,127.32,3521800005.0
2009-03-16 11:50:00,127.32,127.505,127.275,127.475,3576200000.0
2009-03-16 11:55:00,127.48,127.555,127.375,127.555,4357600006.0
2009-03-16 12:00:00,127.555,127.675,127.485,127.65,4279100001.0
2009-03-16 12:05:00,127.64,127.89,127.63,127.87,5640499990.0
2009-03-16 12:10:00,127.885,127.925,127.805,127.88,4870300002.0
2009-03-16 12:15:00,127.88,127.88,127.7,127.855,4411000006.0
2009-03-16 12:20:00,127.855,127.98,127.845,127.945,3376999999.0
2009-03-16 12:25:00,127.945,128.025,127.915,127.94,3134900002.0
2009-03-16 12:30:00,127.94,128.05,127.92,127.95,4486700012.0
2009-03-16 12:35:00,127.955,128.105,127.94,128.095,4850199999.0
2009-03-16 12:40:00,128.105,128.265,128.095,128.255,4259600010.0
2009-03-16 12:45:00,128.25,128.375,128.245,128.32,4093000000.0
2009-03-16 12:50:00,128.32,128.34,128.23,128.26,5980399972.0
2009-03-16 12:55:00,128.26,128.26,128.12,128.21,5526399994.0
2009-03-16 13:00:00,128.205,128.24,128.12,128.165,3446600007.0
2009-03-16 13:05:00,128.17,128.215,128.095,128.11,5076600002.0
2009-03-16 13:10:00,128.11,128.205,128.09,128.155,3950999997.0
2009-03-16 13:15:00,128.15,128.27,128.145,128.22,4186399999.0
2009-03-16 13:20:00,128.235,128.27,128.1,128.1,3985600004.0
2009-03-16 13:25:00,128.11,128.235,128.095,128.195,4074400009.0
2009-03-16 13:30:00,128.205,128.22,128.1,128.185,3542200021.0
2009-03-16 13:35:00,128.18,128.27,128.13,128.21,4336999997.0
2009-03-16 13:40:00,128.21,128.375,128.175,128.365,4549400006.0
2009-03-16 13:45:00,128.36,128.465,128.31,128.445,3468800005.0
2009-03-16 13:50:00,128.44,128.49,128.395,128.425,3606599998.0
2009-03-16 13:55:00,128.425,128.48,128.4,128.41,2961600002.0
2009-03-16 14:00:00,128.405,128.46,128.395,128.415,2210600003.0
2009-03-16 14:05:00,128.415,128.445,128.375,128.38,2747200004.0
2009-03-16 14:10:00,128.385,128.45,128.35,128.425,3519699998.0
2009-03-16 14:15:00,128.42,128.485,128.4,128.475,3636399998.0
2009-03-16 14:20:00,128.475,128.58,128.445,128.545,3720099997.0
2009-03-16 14:25:00,128.545,128.595,128.48,128.49,4266199999.0
2009-03-16 14:30:00,128.49,128.545,128.38,128.495,4864700008.0
2009-03-16 14:35:00,128.495,128.69,128.495,128.675,3859000002.0
2009-03-16 14:40:00,128.68,128.73,128.49,128.535,5134399996.0
2009-03-16 14:45:00,128.535,128.595,128.415,128.46,4518000019.0
2009-03-16 14:50:00,128.46,128.46,128.285,128.35,5984300012.0
2009-03-16 14:55:00,128.33,128.4,128.305,128.335,3594399999.0
2009-03-16 15:00:00,128.33,128.52,128.33,128.49,4420300004.0
2009-03-16 15:05:00,128.49,128.51,128.405,128.45,5877100010.0
2009-03-16 15:10:00,128.435,128.505,128.375,128.47,3623799996.0
2009-03-16 15:15:00,128.46,128.495,128.25,128.37,4100900007.0
2009-03-16 15:20:00,128.37,128.44,128.23,128.25,5573500008.0
2009-03-16 15:25:00,128.255,128.335,128.225,128.315,5271299985.0
2009-03-16 15:30:00,128.315,128.34,128.105,128.15,4273999994.0
2009-03-16 15:35:00,128.17,128.28,128.105,128.235,4140100002.0
2009-03-16 15:40:00,128.235,128.27,128.11,128.15,3823200004.0
2009-03-16 15:45:00,128.15,128.27,128.15,128.22,3685700001.0
2009-03-16 15:50:00,128.22,128.24,128.105,128.23,3916699996.0
2009-03-16 15:55:00,128.235,128.265,128.13,128.22,3578400006.0
2009-03-16 16:00:00,128.215,128.415,128.215,128.375,4492000000.0
2009-03-16 16:05:00,128.38,128.385,128.12,128.145,5506699991.0
2009-03-16 16:10:00,128.145,128.15,127.875,127.955,4712200004.0
2009-03-16 16:15:00,127.94,127.985,127.83,127.91,3943600006.0
2009-03-16 16:20:00,127.905,127.96,127.865,127.96,4133099999.0
2009-03-16 16:25:00,127.94,127.955,127.805,127.83,3366500004.0
2009-03-16 16:30:00,127.82,128.07,127.795,128.065,3627299997.0
2009-03-16 16:35:00,128.065,128.07,127.96,128.03,2977100001.0
2009-03-16 16:40:00,128.03,128.1,127.92,128.01,3051100002.0
2009-03-16 16:45:00,128.01,128.07,127.945,128.025,3023000004.0
2009-03-16 16:50:00,128.025,128.095,127.965,127.965,2973400000.0
2009-03-16 16:55:00,127.965,128.04,127.56,127.605,4063300002.0
2009-03-16 17:00:00,127.615,127.73,127.59,127.68,2816400002.0
2009-03-16 17:05:00,127.68,127.78,127.64,127.685,3016000001.0
2009-03-16 17:10:00,127.685,127.73,127.5,127.565,3900399994.0
2009-03-16 17:15:00,127.575,127.8,127.575,127.775,2489899999.0
2009-03-16 17:20:00,127.785,127.835,127.7,127.8,2772100001.0
2009-03-16 17:25:00,127.8,127.875,127.8,127.82,3672999998.0
2009-03-16 17:30:00,127.81,127.83,127.755,127.81,2866800002.0
2009-03-16 17:35:00,127.81,127.82,127.66,127.695,3468200000.0
2009-03-16 17:40:00,127.695,127.785,127.685,127.745,2525000002.0
2009-03-16 17:45:00,127.745,127.805,127.58,127.595,3212800001.0
2009-03-16 17:50:00,127.595,127.68,127.435,127.45,4080100005.0
2009-03-16 17:55:00,127.46,127.66,127.46,127.595,4879900004.0
2009-03-16 18:00:00,127.595,127.64,127.435,127.46,3310449994.0
2009-03-16 18:05:00,127.46,127.495,127.3,127.43,3582100001.0
2009-03-16 18:10:00,127.43,127.555,127.43,127.545,3915600004.0
2009-03-16 18:15:00,127.54,127.715,127.54,127.705,2993999997.0
2009-03-16 18:20:00,127.705,127.8,127.69,127.7,4019099991.0
2009-03-16 18:25:00,127.7,127.715,127.62,127.695,2643400003.0
2009-03-16 18:30:00,127.695,127.81,127.64,127.81,2884499999.0
2009-03-16 18:35:00,127.815,127.89,127.8,127.85,2971600006.0
2009-03-16 18:40:00,127.85,127.86,127.77,127.86,2188200000.0
2009-03-16 18:45:00,127.86,127.99,127.86,127.96,1905600000.0
2009-03-16 18:50:00,127.96,128.06,127.955,128.05,2330700001.0
2009-03-16 18:55:00,128.05,128.06,127.94,128.02,2086599997.0
2009-03-16 19:00:00,128.02,128.085,127.915,127.97,1827900003.0
2009-03-16 19:05:00,127.97,127.97,127.72,127.77,1954100003.0
2009-03-16 19:10:00,127.77,127.815,127.705,127.74,1789480000.0
2009-03-16 19:15:00,127.73,127.92,127.71,127.9,1096100001.0
2009-03-16 19:20:00,127.89,127.915,127.85,127.88,1152599998.0
2009-03-16 19:25:00,127.88,128.025,127.855,127.97,1657999998.0
2009-03-16 19:30:00,127.97,128.02,127.84,127.86,1962960002.0
2009-03-16 19:35:00,127.865,127.93,127.82,127.885,1584400002.0
2009-03-16 19:40:00,127.885,127.905,127.82,127.9,1379200006.0
2009-03-16 19:45:00,127.9,127.96,127.745,127.765,1889900000.0
2009-03-16 19:50:00,127.765,127.77,127.605,127.62,2128679997.0
2009-03-16 19:55:00,127.625,127.68,127.605,127.665,1591199999.0
2009-03-16 20:00:00,127.665,127.665,127.615,127.625,1368500000.0
2009-03-16 20:05:00,127.615,127.63,127.505,127.53,1944700003.0
2009-03-16 20:10:00,127.52,127.625,127.52,127.585,1642000004.0
2009-03-16 20:15:00,127.58,127.73,127.58,127.715,1279900005.0
2009-03-16 20:20:00,127.715,127.73,127.585,127.59,1865100000.0
2009-03-16 20:25:00,127.585,127.71,127.585,127.655,1479999999.0
2009-03-16 20:30:00,127.65,127.685,127.51,127.57,3075900007.0
2009-03-16 20:35:00,127.57,127.62,127.54,127.605,1917200004.0
2009-03-16 20:40:00,127.605,127.68,127.595,127.63,1694699994.0
2009-03-16 20:45:00,127.605,127.675,127.595,127.63,1925599994.0
2009-03-16 20:50:00,127.635,127.66,127.56,127.585,1364400002.0
2009-03-16 20:55:00,127.585,127.615,127.515,127.555,1895400003.0
2009-03-16 21:00:00,127.555,127.635,127.535,127.57,1124800004.0
2009-03-16 21:05:00,127.57,127.63,127.535,127.615,1284500002.0
2009-03-16 21:10:00,127.62,127.635,127.575,127.6,1330600001.0
2009-03-16 21:15:00,127.595,127.6,127.45,127.535,1234000003.0
2009-03-16 21:20:00,127.525,127.535,127.39,127.42,1584500000.0
2009-03-16 21:25:00,127.415,127.53,127.41,127.525,1188800002.0
2009-03-16 21:30:00,127.545,127.605,127.51,127.525,1571000005.0
2009-03-16 21:35:00,127.535,127.585,127.395,127.41,1181500000.0
2009-03-16 21:40:00,127.41,127.435,127.29,127.325,2017180003.0
2009-03-16 21:45:00,127.32,127.46,127.32,127.405,1207300001.0
2009-03-16 21:50:00,127.405,127.44,127.225,127.235,803400000.0
2009-03-16 21:55:00,127.235,127.25,127.12,127.155,1062280001.0
2009-03-16 22:00:00,127.165,127.31,127.155,127.275,519240000.0
2009-03-16 22:05:00,127.275,127.315,127.265,127.3,325199999.0
2009-03-16 22:10:00,127.305,127.39,127.3,127.39,493200000.0
2009-03-16 22:15:00,127.39,127.43,127.375,127.39,571900002.0
2009-03-16 22:20:00,127.4,127.46,127.395,127.45,375000000.0
2009-03-16 22:25:00,127.45,127.48,127.45,127.465,162400000.0
2009-03-16 22:30:00,127.465,127.47,127.37,127.455,551000000.0
2009-03-16 22:35:00,127.45,127.46,127.38,127.4,244200000.0
2009-03-16 22:40:00,127.4,127.43,127.345,127.375,426000000.0
2009-03-16 22:45:00,127.365,127.39,127.335,127.36,374800000.0
2009-03-16 22:50:00,127.36,127.44,127.33,127.34,296800000.0
2009-03-16 22:55:00,127.34,127.385,127.3,127.3,502800001.0
2009-03-16 23:00:00,127.3,127.365,127.285,127.31,383200000.0
2009-03-16 23:05:00,127.305,127.345,127.295,127.345,264600000.0
2009-03-16 23:10:00,127.355,127.37,127.305,127.31,159900000.0
2009-03-16 23:15:00,127.305,127.315,127.135,127.275,520100002.0
2009-03-16 23:20:00,127.295,127.395,127.265,127.385,277600000.0
2009-03-16 23:25:00,127.39,127.445,127.33,127.4,353200001.0
2009-03-16 23:30:00,127.4,127.515,127.37,127.43,632420002.0
2009-03-16 23:35:00,127.435,127.56,127.425,127.505,230200000.0
2009-03-16 23:40:00,127.48,127.515,127.445,127.47,239200000.0
2009-03-16 23:45:00,127.47,127.495,127.4,127.425,200000000.0
2009-03-16 23:50:00,127.425,127.425,127.3,127.325,413000000.0
2009-03-16 23:55:00,127.34,127.425,127.33,127.4,195600001.0
2009-03-17 00:00:00,127.405,127.46,127.35,127.435,166600000.0
2009-03-17 00:05:00,127.43,127.515,127.42,127.475,167600000.0
2009-03-17 00:10:00,127.47,127.555,127.46,127.535,158200000.0
2009-03-17 00:15:00,127.53,127.58,127.53,127.55,287400000.0
2009-03-17 00:20:00,127.55,127.55,127.49,127.5,265200000.0
2009-03-17 00:25:00,127.505,127.525,127.485,127.505,107800000.0
2009-03-17 00:30:00,127.505,127.505,127.48,127.485,321800000.0
2009-03-17 00:35:00,127.495,127.495,127.405,127.41,437000000.0
2009-03-17 00:40:00,127.41,127.44,127.375,127.44,278400000.0
2009-03-17 00:45:00,127.44,127.46,127.435,127.44,245000000.0
2009-03-17 00:50:00,127.44,127.44,127.345,127.365,418000000.0
2009-03-17 00:55:00,127.37,127.44,127.37,127.44,214600000.0
2009-03-17 01:00:00,127.44,127.47,127.43,127.43,296400000.0
2009-03-17 01:05:00,127.43,127.455,127.315,127.325,245800000.0
2009-03-17 01:10:00,127.325,127.33,127.275,127.315,237200000.0
2009-03-17 01:15:00,127.315,127.36,127.27,127.35,503399999.0
2009-03-17 01:20:00,127.345,127.38,127.31,127.38,299600000.0
2009-03-17 01:25:00,127.38,127.5,127.375,127.495,111000000.0
2009-03-17 01:30:00,127.51,127.51,127.445,127.45,289600000.0
2009-03-17 01:35:00,127.45,127.48,127.425,127.455,404200001.0
2009-03-17 01:40:00,127.46,127.465,127.36,127.36,217800000.0
2009-03-17 01:45:00,127.365,127.455,127.35,127.395,493200001.0
2009-03-17 01:50:00,127.395,127.485,127.375,127.445,381800001.0
2009-03-17 01:55:00,127.44,127.48,127.44,127.475,97400000.0
2009-03-17 02:00:00,127.46,127.5,127.355,127.495,757200000.0
2009-03-17 02:05:00,127.485,127.49,127.42,127.455,207000000.0
2009-03-17 02:10:00,127.46,127.545,127.44,127.54,382900000.0
2009-03-17 02:15:00,127.545,127.62,127.525,127.54,651600000.0
2009-03-17 02:20:00,127.55,127.565,127.48,127.485,536600000.0
2009-03-17 02:25:00,127.495,127.535,127.46,127.515,792000000.0
2009-03-17 02:30:00,127.515,127.545,127.45,127.545,1328280001.0
2009-03-17 02:35:00,127.54,127.68,127.535,127.645,1227480000.0
2009-03-17 02:40:00,127.64,127.65,127.565,127.62,1187400000.0
2009-03-17 02:45:00,127.62,127.775,127.615,127.75,1085700000.0
2009-03-17 02:50:00,127.75,127.77,127.685,127.705,1055900000.0
2009-03-17 02:55:00,127.71,127.78,127.68,127.71,1106700000.0
2009-03-17 03:00:00,127.71,127.715,127.615,127.665,958600001.0
2009-03-17 03:05:00,127.67,127.825,127.67,127.825,1005600000.0
2009-03-17 03:10:00,127.825,127.945,127.825,127.94,1550000000.0
2009-03-17 03:15:00,127.94,127.94,127.8,127.85,1189800000.0
2009-03-17 03:20:00,127.855,127.99,127.855,127.985,2756800002.0
2009-03-17 03:25:00,127.975,127.985,127.935,127.965,1735900002.0
2009-03-17 03:30:00,127.965,127.98,127.85,127.87,1371600002.0
2009-03-17 03:35:00,127.88,127.915,127.835,127.85,1405800000.0
2009-03-17 03:40:00,127.85,127.895,127.8,127.82,1538200001.0
2009-03-17 03:45:00,127.81,127.875,127.8,127.87,1462200003.0
2009-03-17 03:50:00,127.87,127.88,127.8,127.82,1418600001.0
2009-03-17 03:55:00,127.82,127.82,127.795,127.8,670000000.0
2009-03-17 04:00:00,127.8,127.85,127.8,127.83,1233600001.0
2009-03-17 04:05:00,127.83,127.83,127.805,127.81,837200000.0
2009-03-17 04:10:00,127.81,127.815,127.72,127.76,1130200000.0
2009-03-17 04:15:00,127.76,127.8,127.7,127.775,1826799998.0
2009-03-17 04:20:00,127.775,127.805,127.77,127.79,657000000.0
2009-03-17 04:25:00,127.78,127.785,127.66,127.66,769600000.0
2009-03-17 04:30:00,127.65,127.695,127.645,127.665,1065200001.0
2009-03-17 04:35:00,127.665,127.69,127.655,127.68,689600000.0
2009-03-17 04:40:00,127.68,127.7,127.645,127.69,456200000.0
2009-03-17 04:45:00,127.69,127.78,127.67,127.745,1826600002.0
2009-03-17 04:50:00,127.735,127.755,127.735,127.755,697200001.0
2009-03-17 04:55:00,127.755,127.805,127.75,127.77,652200000.0
2009-03-17 05:00:00,127.77,127.8,127.71,127.725,1222800000.0
2009-03-17 05:05:00,127.725,127.735,127.71,127.715,663000000.0
2009-03-17 05:10:00,127.715,127.715,127.66,127.695,986700001.0
2009-03-17 05:15:00,127.695,127.815,127.695,127.765,763700000.0
2009-03-17 05:20:00,127.76,127.77,127.685,127.7,829599999.0
2009-03-17 05:25:00,127.7,127.77,127.7,127.745,1117000008.0
2009-03-17 05:30:00,127.74,127.75,127.65,127.73,734899999.0
2009-03-17 05:35:00,127.73,127.745,127.72,127.725,545600000.0
2009-03-17 05:40:00,127.73,127.75,127.68,127.74,809100000.0
2009-03-17 05:45:00,127.74,127.775,127.72,127.75,458200000.0
2009-03-17 05:50:00,127.75,127.88,127.715,127.82,1191400002.0
2009-03-17 05:55:00,127.82,127.875,127.82,127.85,931000000.0
2009-03-17 06:00:00,127.85,127.86,127.82,127.85,770400000.0
2009-03-17 06:05:00,127.855,127.865,127.82,127.84,820200001.0
2009-03-17 06:10:00,127.84,127.91,127.835,127.9,1235800002.0
2009-03-17 06:15:00,127.9,127.965,127.9,127.94,1813000001.0
2009-03-17 06:20:00,127.94,127.97,127.9,127.93,1444800002.0
2009-03-17 06:25:00,127.93,127.94,127.85,127.875,1228400000.0
2009-03-17 06:30:00,127.875,127.955,127.875,127.915,1160200001.0
2009-03-17 06:35:00,127.91,128.025,127.91,127.95,1093600001.0
2009-03-17 06:40:00,127.95,127.975,127.88,127.95,1317800000.0
2009-03-17 06:45:00,127.945,128.045,127.94,128.04,794400001.0
2009-03-17 06:50:00,128.03,128.08,128.015,128.055,857400000.0
2009-03-17 06:55:00,128.055,128.085,128.025,128.04,1014800002.0
2009-03-17 07:00:00,128.04,128.04,127.97,128.01,1132200003.0
2009-03-17 07:05:00,128.01,128.045,127.97,127.995,1159000001.0
2009-03-17 07:10:00,127.995,128.125,127.995,128.125,1187000000.0
2009-03-17 07:15:00,128.13,128.255,128.125,128.195,1267600002.0
2009-03-17 07:20:00,128.245,128.295,128.2,128.25,2129000002.0
2009-03-17 07:25:00,128.25,128.275,128.21,128.25,1367800000.0
2009-03-17 07:30:00,128.255,128.315,128.225,128.29,1719600002.0
2009-03-17 07:35:00,128.29,128.29,127.925,127.93,2200800001.0
2009-03-17 07:40:00,127.93,128.04,127.81,128.0,2670599999.0
2009-03-17 07:45:00,128.0,128.09,127.895,128.07,2215800001.0
2009-03-17 07:50:00,128.075,128.1,127.99,127.995,1441800007.0
2009-03-17 07:55:00,128.005,128.005,127.85,127.86,2097400003.0
2009-03-17 08:00:00,127.88,128.3,127.88,128.21,3140100002.0
2009-03-17 08:05:00,128.205,128.235,127.995,128.075,1991050000.0
2009-03-17 08:10:00,128.075,128.24,128.075,128.19,1767799999.0
2009-03-17 08:15:00,128.18,128.51,128.18,128.42,1968700002.0
2009-03-17 08:20:00,128.42,128.535,128.405,128.44,1254400000.0
2009-03-17 08:25:00,128.44,128.475,128.34,128.36,1635900000.0
2009-03-17 08:30:00,128.35,128.35,128.25,128.28,999000000.0
2009-03-17 08:35:00,128.255,128.275,128.08,128.18,1948399999.0
2009-03-17 08:40:00,128.18,128.225,128.175,128.18,759000000.0
2009-03-17 08:45:00,128.175,128.225,128.05,128.06,1052200000.0
2009-03-17 08:50:00,128.065,128.1,127.995,128.075,1484300001.0
2009-03-17 08:55:00,128.075,128.245,128.025,128.205,1070200000.0
2009-03-17 09:00:00,128.215,128.265,128.155,128.2,1733500005.0
2009-03-17 09:05:00,128.2,128.36,128.145,128.32,2400899999.0
2009-03-17 09:10:00,128.32,128.365,128.22,128.22,2161000000.0
2009-03-17 09:15:00,128.22,128.22,128.12,128.2,1567199999.0
2009-03-17 09:20:00,128.19,128.19,128.075,128.18,1914900001.0
2009-03-17 09:25:00,128.185,128.295,128.08,128.23,2086600001.0
2009-03-17 09:30:00,128.245,128.41,128.23,128.31,3290800003.0
2009-03-17 09:35:00,128.31,128.38,128.295,128.3,1670900000.0
2009-03-17 09:40:00,128.3,128.375,128.185,128.205,3206099998.0
2009-03-17 09:45:00,128.205,128.25,128.15,128.225,2327599998.0
2009-03-17 09:50:00,128.23,128.285,128.2,128.21,2946399997.0
2009-03-17 09:55:00,128.215,128.225,128.11,128.15,3516000002.0
2009-03-17 10:00:00,128.14,128.24,128.055,128.055,4259600013.0
2009-03-17 10:05:00,128.05,128.15,128.03,128.11,3431799999.0
2009-03-17 10:10:00,128.11,128.11,127.93,127.99,4092300002.0
2009-03-17 10:15:00,127.99,128.125,127.96,128.07,3692699999.0
2009-03-17 10:20:00,128.07,128.13,128.065,128.1,2092900002.0
2009-03-17 10:25:00,128.1,128.13,128.045,128.085,1941899999.0
2009-03-17 10:30:00,128.085,128.095,128.005,128.055,3289099998.0
2009-03-17 10:35:00,128.055,128.07,128.015,128.03,1851300000.0
2009-03-17 10:40:00,128.03,128.03,127.95,127.95,2077700001.0
2009-03-17 10:45:00,127.95,127.98,127.895,127.91,2667699996.0
2009-03-17 10:50:00,127.91,127.97,127.805,127.88,3419000001.0
2009-03-17 10:55:00,127.88,127.91,127.81,127.875,3139000001.0
2009-03-17 11:00:00,127.875,127.95,127.815,127.92,2749000003.0
2009-03-17 11:05:00,127.92,127.935,127.86,127.9,2565799999.0
2009-03-17 11:10:00,127.9,128.05,127.875,127.995,4034500001.0
2009-03-17 11:15:00,127.995,128.03,127.925,127.965,1984600004.0
2009-03-17 11:20:00,127.965,127.995,127.905,127.92,2372999998.0
2009-03-17 11:25:00,127.92,127.975,127.92,127.92,1006200001.0
2009-03-17 11:30:00,127.925,128.02,127.88,128.02,2286600000.0
2009-03-17 11:35:00,128.02,128.035,127.945,127.975,2591399998.0
2009-03-17 11:40:00,127.99,128.01,127.92,127.925,1772000003.0
2009-03-17 11:45:00,127.925,128.0,127.92,127.965,1700399996.0
2009-03-17 11:50:00,127.965,128.0,127.925,127.995,1486599999.0
2009-03-17 11:55:00,127.99,128.1,127.96,128.065,3084800000.0
2009-03-17 12:00:00,128.075,128.36,128.075,128.13,3425200002.0
2009-03-17 12:05:00,128.13,128.325,128.13,128.32,2623200000.0
2009-03-17 12:10:00,128.32,128.415,128.3,128.385,3493400003.0
2009-03-17 12:15:00,128.365,128.475,128.365,128.42,2740400003.0
2009-03-17 12:20:00,128.42,128.465,128.32,128.33,2758000000.0
2009-03-17 12:25:00,128.33,128.36,128.2,128.245,3414900000.0
2009-03-17 12:30:00,128.245,128.29,128.225,128.265,1917500004.0
2009-03-17 12:35:00,128.265,128.39,128.225,128.365,2344800000.0
2009-03-17 12:40:00,128.365,128.43,128.33,128.35,1894300000.0
2009-03-17 12:45:00,128.355,128.41,128.265,128.27,2753600001.0
2009-03-17 12:50:00,128.27,128.3,128.245,128.28,2385199998.0
2009-03-17 12:55:00,128.28,128.295,128.215,128.27,2450200002.0
2009-03-17 13:00:00,128.27,128.315,128.2,128.205,2972599991.0
2009-03-17 13:05:00,128.205,128.21,128.1,128.12,2691900000.0
2009-03-17 13:10:00,128.12,128.155,128.1,128.11,1750399998.0
2009-03-17 13:15:00,128.11,128.14,128.11,128.115,1718600001.0
2009-03-17 13:20:00,128.115,128.185,128.1,128.145,2093100000.0
2009-03-17 13:25:00,128.165,128.205,128.125,128.14,1400400001.0
2009-03-17 13:30:00,128.15,128.31,128.145,128.24,2456300002.0
2009-03-17 13:35:00,128.24,128.265,128.095,128.11,2413900000.0
2009-03-17 13:40:00,128.11,128.265,128.11,128.25,2591100000.0
2009-03-17 13:45:00,128.245,128.3,128.205,128.22,2776800001.0
2009-03-17 13:50:00,128.22,128.305,128.215,128.28,2602699998.0
2009-03-17 13:55:00,128.285,128.285,128.205,128.23,1737200001.0
2009-03-17 14:00:00,128.23,128.235,128.045,128.075,2490600001.0
2009-03-17 14:05:00,128.085,128.085,127.835,127.965,2668800000.0
2009-03-17 14:10:00,127.97,128.07,127.91,128.005,3149999998.0
2009-03-17 14:15:00,128.01,128.015,127.825,127.87,2901599999.0
2009-03-17 14:20:00,127.87,128.035,127.865,128.005,3553200001.0
2009-03-17 14:25:00,128.005,128.075,127.965,128.07,2679600005.0
2009-03-17 14:30:00,128.03,128.305,128.01,128.285,3459400001.0
2009-03-17 14:35:00,128.28,128.38,128.255,128.38,2888300001.0
2009-03-17 14:40:00,128.365,128.38,128.18,128.25,3375900000.0
2009-03-17 14:45:00,128.25,128.25,128.15,128.205,3018699999.0
2009-03-17 14:50:00,128.21,128.235,128.15,128.235,2771600008.0
2009-03-17 14:55:00,128.24,128.27,128.15,128.22,3277900005.0
2009-03-17 15:00:00,128.22,128.265,128.12,128.135,3362799995.0
2009-03-17 15:05:00,128.135,128.15,128.05,128.085,2768999999.0
2009-03-17 15:10:00,128.085,128.145,128.025,128.055,2709299998.0
2009-03-17 15:15:00,128.06,128.13,128.015,128.08,3113300001.0
2009-03-17 15:20:00,128.08,128.085,127.95,128.06,2664700003.0
2009-03-17 15:25:00,128.06,128.1,128.025,128.1,2364800002.0
2009-03-17 15:30:00,128.1,128.17,128.08,128.15,3284499997.0
2009-03-17 15:35:00,128.16,128.165,127.94,127.96,4358800000.0
2009-03-17 15:40:00,127.96,128.02,127.88,127.91,3836899999.0
2009-03-17 15:45:00,127.91,127.91,127.74,127.78,4204000002.0
2009-03-17 15:50:00,127.785,127.96,127.77,127.94,3911500000.0
2009-03-17 15:55:00,127.935,128.035,127.88,127.9,3618800003.0
2009-03-17 16:00:00,127.895,128.12,127.89,128.06,3231400003.0
2009-03-17 16:05:00,128.05,128.08,127.935,128.03,3093699999.0
2009-03-17 16:10:00,128.025,128.09,127.9,127.94,4160300005.0
2009-03-17 16:15:00,127.94,128.03,127.86,127.865,3853699996.0
2009-03-17 16:20:00,127.865,128.03,127.85,128.025,3486699999.0
2009-03-17 16:25:00,128.025,128.035,127.875,127.95,3287900002.0
2009-03-17 16:30:00,127.92,127.98,127.885,127.95,3476399997.0
2009-03-17 16:35:00,127.95,128.05,127.905,127.935,3346600003.0
2009-03-17 16:40:00,127.935,128.03,127.875,128.025,3502100002.0
2009-03-17 16:45:00,128.03,128.13,128.005,128.065,3514999999.0
2009-03-17 16:50:00,128.065,128.165,128.05,128.1,3525900007.0
2009-03-17 16:55:00,128.1,128.17,128.055,128.13,3780200002.0
2009-03-17 17:00:00,128.135,128.14,128.06,128.115,2951999999.0
2009-03-17 17:05:00,128.115,128.17,128.11,128.155,3109099998.0
2009-03-17 17:10:00,128.155,128.23,128.06,128.105,4115700007.0
2009-03-17 17:15:00,128.1,128.13,127.99,128.08,3331100002.0
2009-03-17 17:20:00,128.08,128.13,128.04,128.05,2319599999.0
2009-03-17 17:25:00,128.05,128.15,128.015,128.09,3455600000.0
2009-03-17 17:30:00,128.09,128.1,128.015,128.04,2122100000.0
2009-03-17 17:35:00,128.04,128.075,127.97,128.065,3049200000.0
2009-03-17 17:40:00,128.065,128.22,128.03,128.165,2729600000.0
2009-03-17 17:45:00,128.16,128.205,128.09,128.14,2377200003.0
2009-03-17 17:50:00,128.14,128.155,128.065,128.135,3771800000.0
2009-03-17 17:55:00,128.135,128.21,128.115,128.21,4045400003.0
2009-03-17 18:00:00,128.195,128.22,128.1,128.125,2404000000.0
2009-03-17 18:05:00,128.125,128.16,128.08,128.095,1891700002.0
2009-03-17 18:10:00,128.095,128.18,128.085,128.16,2679400001.0
2009-03-17 18:15:00,128.16,128.27,128.16,128.26,2723200006.0
2009-03-17 18:20:00,128.235,128.29,128.205,128.21,2650300006.0
2009-03-17 18:25:00,128.21,128.29,128.18,128.185,2674700004.0
2009-03-17 18:30:00,128.185,128.255,128.17,128.235,3070400000.0
2009-03-17 18:35:00,128.235,128.315,128.21,128.245,2788300003.0
2009-03-17 18:40:00,128.245,128.265,128.145,128.19,2506800000.0
2009-03-17 18:45:00,128.19,128.315,128.13,128.15,2611800004.0
2009-03-17 18:50:00,128.155,128.245,128.05,128.09,3231199994.0
2009-03-17 18:55:00,128.085,128.225,128.07,128.14,1933600000.0
2009-03-17 19:00:00,128.15,128.25,128.125,128.14,1476499999.0
2009-03-17 19:05:00,128.13,128.155,128.09,128.135,1013799998.0
2009-03-17 19:10:00,128.135,128.23,128.115,128.2,1414500000.0
2009-03-17 19:15:00,128.2,128.285,128.19,128.225,1185600000.0
2009-03-17 19:20:00,128.225,128.225,128.115,128.15,1673700002.0
2009-03-17 19:25:00,128.16,128.26,128.155,128.225,1547400001.0
2009-03-17 19:30:00,128.235,128.345,128.18,128.31,2130100002.0
2009-03-17 19:35:00,128.31,128.315,128.225,128.25,2157399998.0
2009-03-17 19:40:00,128.23,128.285,128.195,128.21,1637400000.0
2009-03-17 19:45:00,128.21,128.24,128.185,128.185,1167599999.0
2009-03-17 19:50:00,128.185,128.22,128.105,128.145,1493600001.0
2009-03-17 19:55:00,128.135,128.15,128.04,128.11,1612000000.0
2009-03-17 20:00:00,128.11,128.15,128.06,128.07,2277700001.0
2009-03-17 20:05:00,128.07,128.175,128.065,128.065,1610399998.0
2009-03-17 20:10:00,128.065,128.255,128.06,128.12,1671900001.0
2009-03-17 20:15:00,128.12,128.205,128.075,128.1,1437300001.0
2009-03-17 20:20:00,128.1,128.21,128.09,128.195,1424500002.0
2009-03-17 20:25:00,128.19,128.195,128.035,128.045,1842099999.0
2009-03-17 20:30:00,128.05,128.075,128.03,128.05,1297600001.0
2009-03-17 20:35:00,128.05,128.145,128.025,128.135,2012300001.0
2009-03-17 20:40:00,128.135,128.265,128.13,128.165,1569700000.0
2009-03-17 20:45:00,128.165,128.22,128.1,128.22,1453200001.0
2009-03-17 20:50:00,128.225,128.285,128.18,128.265,1574400000.0
2009-03-17 20:55:00,128.265,128.27,128.07,128.09,1347000000.0
2009-03-17 21:00:00,128.09,128.22,128.02,128.215,1704500000.0
2009-03-17 21:05:00,128.21,128.36,128.12,128.35,2360900000.0
2009-03-17 21:10:00,128.35,128.35,128.225,128.29,1643800003.0
2009-03-17 21:15:00,128.31,128.32,128.25,128.265,1086000000.0
2009-03-17 21:20:00,128.255,128.3,128.24,128.25,1318900001.0
2009-03-17 21:25:00,128.245,128.275,128.17,128.18,1557600000.0
2009-03-17 21:30:00,128.18,128.28,128.17,128.25,1905300002.0
2009-03-17 21:35:00,128.245,128.245,128.18,128.205,1136399999.0
2009-03-17 21:40:00,128.21,128.27,128.18,128.195,1501700000.0
2009-03-17 21:45:00,128.21,128.225,128.105,128.115,1066299999.0
2009-03-17 21:50:00,128.11,128.155,128.105,128.145,1137999998.0
2009-03-17 21:55:00,128.145,128.25,128.075,128.24,1125500000.0
2009-03-17 22:00:00,128.23,128.32,128.215,128.31,1179800000.0
2009-03-17 22:05:00,128.31,128.35,128.28,128.29,824900000.0
2009-03-17 22:10:00,128.29,128.305,128.235,128.29,1015200000.0
2009-03-17 22:15:00,128.28,128.315,128.275,128.28,414200000.0
2009-03-17 22:20:00,128.29,128.315,128.275,128.29,393400000.0
2009-03-17 22:25:00,128.29,128.305,128.27,128.28,391799998.0
2009-03-17 22:30:00,128.28,128.285,128.24,128.285,533000000.0
2009-03-17 22:35:00,128.3,128.32,128.3,128.31,278200000.0
2009-03-17 22:40:00,128.31,128.345,128.31,128.315,143400000.0
2009-03-17 22:45:00,128.32,128.35,128.3,128.31,246700000.0
2009-03-17 22:50:00,128.295,128.325,128.29,128.325,176000000.0
2009-03-17 22:55:00,128.31,128.335,128.305,128.315,396000000.0
2009-03-17 23:00:00,128.31,128.37,128.295,128.345,163200000.0
2009-03-17 23:05:00,128.345,128.416,128.315,128.36,163600000.0
2009-03-17 23:10:00,128.37,128.37,128.325,128.36,44400000.0
2009-03-17 23:15:00,128.36,128.36,128.31,128.33,136200000.0
2009-03-17 23:20:00,128.32,128.335,128.29,128.3,162599999.0
2009-03-17 23:25:00,128.3,128.458,128.3,128.315,110600000.0
2009-03-17 23:30:00,128.3,128.32,128.3,128.32,89000000.0
2009-03-17 23:35:00,128.315,128.37,128.315,128.33,123100000.0
2009-03-17 23:40:00,128.34,128.35,128.3,128.31,243399999.0
2009-03-17 23:45:00,128.31,128.325,128.3,128.315,128200000.0
2009-03-17 23:50:00,128.325,128.36,128.325,128.345,310400000.0
2009-03-17 23:55:00,128.345,128.39,128.345,128.39,242400000.0
2009-03-18 00:00:00,128.39,128.445,128.39,128.425,110400000.0
2009-03-18 00:05:00,128.425,128.435,128.42,128.435,91200000.0
2009-03-18 00:10:00,128.435,128.455,128.42,128.435,145000000.0
2009-03-18 00:15:00,128.44,128.475,128.42,128.45,167200000.0
2009-03-18 00:20:00,128.455,128.48,128.445,128.46,222400000.0
2009-03-18 00:25:00,128.465,128.485,128.45,128.47,86000000.0
2009-03-18 00:30:00,128.47,128.505,128.465,128.495,142400000.0
2009-03-18 00:35:00,128.48,128.675,128.48,128.67,511400000.0
2009-03-18 00:40:00,128.665,128.675,128.62,128.64,358200000.0
2009-03-18 00:45:00,128.64,128.645,128.61,128.62,309000000.0
2009-03-18 00:50:00,128.625,128.665,128.625,128.66,161000000.0
2009-03-18 00:55:00,128.67,128.685,128.65,128.68,114800000.0
2009-03-18 01:00:00,128.68,128.775,128.675,128.73,498400000.0
2009-03-18 01:05:00,128.73,128.74,128.675,128.69,363000000.0
2009-03-18 01:10:00,128.695,128.725,128.64,128.71,408400000.0
2009-03-18 01:15:00,128.71,128.785,128.67,128.775,469600000.0
2009-03-18 01:20:00,128.775,128.785,128.715,128.73,492000000.0
2009-03-18 01:25:00,128.73,128.75,128.7,128.71,261200000.0
2009-03-18 01:30:00,128.72,128.73,128.665,128.68,330400000.0
2009-03-18 01:35:00,128.68,128.695,128.655,128.67,328000000.0
2009-03-18 01:40:00,128.66,128.755,128.65,128.755,207600000.0
2009-03-18 01:45:00,128.755,128.795,128.74,128.755,326800000.0
2009-03-18 01:50:00,128.75,128.82,128.74,128.82,456200000.0
2009-03-18 01:55:00,128.82,128.82,128.725,128.74,543600000.0
2009-03-18 02:00:00,128.735,128.755,128.69,128.71,413800000.0
2009-03-18 02:05:00,128.715,128.715,128.58,128.635,799000000.0
2009-03-18 02:10:00,128.635,128.68,128.59,128.635,561800000.0
2009-03-18 02:15:00,128.64,128.685,128.615,128.675,441000000.0
2009-03-18 02:20:00,128.68,128.745,128.66,128.715,387600000.0
2009-03-18 02:25:00,128.715,128.735,128.61,128.68,753800000.0
2009-03-18 02:30:00,128.69,128.725,128.645,128.645,413900000.0
2009-03-18 02:35:00,128.645,128.69,128.615,128.645,505800000.0
2009-03-18 02:40:00,128.64,128.645,128.605,128.62,182000000.0
2009-03-18 02:45:00,128.62,128.62,128.47,128.495,846900000.0
2009-03-18 02:50:00,128.505,128.54,128.415,128.45,1169900000.0
2009-03-18 02:55:00,128.465,128.535,128.43,128.46,1046300000.0
2009-03-18 03:00:00,128.46,128.56,128.25,128.28,1096400000.0
2009-03-18 03:05:00,128.285,128.415,128.24,128.295,791700000.0
2009-03-18 03:10:00,128.28,128.3,128.135,128.145,640300000.0
2009-03-18 03:15:00,128.14,128.215,128.045,128.2,1846000000.0
2009-03-18 03:20:00,128.2,128.285,128.14,128.285,1301899998.0
2009-03-18 03:25:00,128.28,128.33,128.085,128.145,1473900000.0
2009-03-18 03:30:00,128.145,128.17,128.015,128.065,1000600000.0
2009-03-18 03:35:00,128.07,128.175,128.06,128.13,970000000.0
2009-03-18 03:40:00,128.14,128.21,128.125,128.17,745100000.0
2009-03-18 03:45:00,128.16,128.22,128.145,128.22,618400000.0
2009-03-18 03:50:00,128.225,128.33,128.21,128.285,427900000.0
2009-03-18 03:55:00,128.28,128.32,128.245,128.265,408200000.0
2009-03-18 04:00:00,128.27,128.405,128.245,128.405,410400000.0
2009-03-18 04:05:00,128.405,128.44,128.31,128.365,774800000.0
2009-03-18 04:10:00,128.37,128.37,128.205,128.205,631700000.0
2009-03-18 04:15:00,128.21,128.225,128.135,128.145,977700000.0
2009-03-18 04:20:00,128.145,128.18,128.12,128.14,625000000.0
2009-03-18 04:25:00,128.14,128.275,128.14,128.26,594400000.0
2009-03-18 04:30:00,128.26,128.345,128.25,128.33,340200000.0
2009-03-18 04:35:00,128.325,128.43,128.295,128.42,758800000.0
2009-03-18 04:40:00,128.425,128.43,128.325,128.325,525400000.0
2009-03-18 04:45:00,128.325,128.425,128.32,128.4,580600000.0
2009-03-18 04:50:00,128.4,128.43,128.37,128.395,665800000.0
2009-03-18 04:55:00,128.395,128.415,128.35,128.38,343700000.0
2009-03-18 05:00:00,128.375,128.43,128.365,128.415,492200000.0
2009-03-18 05:05:00,128.41,128.43,128.39,128.39,270200000.0
2009-03-18 05:10:00,128.39,128.445,128.38,128.425,372200000.0
2009-03-18 05:15:00,128.415,128.42,128.375,128.385,155400000.0
2009-03-18 05:20:00,128.385,128.395,128.37,128.39,228800000.0
2009-03-18 05:25:00,128.395,128.535,128.385,128.535,669200000.0
2009-03-18 05:30:00,128.53,128.575,128.485,128.545,904900000.0
2009-03-18 05:35:00,128.52,128.6,128.515,128.555,592500000.0
2009-03-18 05:40:00,128.56,128.665,128.54,128.595,898300000.0
2009-03-18 05:45:00,128.595,128.62,128.53,128.56,471700000.0
2009-03-18 05:50:00,128.56,128.57,128.53,128.53,354200000.0
2009-03-18 05:55:00,128.515,128.55,128.4,128.445,779000000.0
2009-03-18 06:00:00,128.445,128.445,128.325,128.35,618800000.0
2009-03-18 06:05:00,128.36,128.41,128.3,128.31,610800000.0
2009-03-18 06:10:00,128.31,128.335,128.285,128.32,571600000.0
2009-03-18 06:15:00,128.32,128.455,128.32,128.425,445600000.0
2009-03-18 06:20:00,128.42,128.42,128.34,128.345,414000000.0
2009-03-18 06:25:00,128.345,128.38,128.295,128.31,351200000.0
2009-03-18 06:30:00,128.32,128.35,128.3,128.305,376100000.0
2009-03-18 06:35:00,128.305,128.315,128.165,128.185,861999999.0
2009-03-18 06:40:00,128.17,128.27,128.17,128.24,487600000.0
2009-03-18 06:45:00,128.235,128.3,128.22,128.22,578200000.0
2009-03-18 06:50:00,128.22,128.3,128.22,128.255,866900000.0
2009-03-18 06:55:00,128.27,128.31,128.245,128.305,385600000.0
2009-03-18 07:00:00,128.315,128.32,128.27,128.3,232200000.0
2009-03-18 07:05:00,128.3,128.32,128.285,128.29,201800000.0
2009-03-18 07:10:00,128.29,128.305,128.285,128.29,152600000.0
2009-03-18 07:15:00,128.29,128.295,128.28,128.295,73400000.0
2009-03-18 07:20:00,128.295,128.4,128.29,128.38,335500000.0
2009-03-18 07:25:00,128.385,128.405,128.365,128.385,191400000.0
2009-03-18 07:30:00,128.385,128.555,128.375,128.53,506300000.0
2009-03-18 07:35:00,128.54,128.65,128.53,128.605,806450000.0
2009-03-18 07:40:00,128.6,128.635,128.555,128.56,613800000.0
2009-03-18 07:45:00,128.56,128.575,128.5,128.555,548600000.0
2009-03-18 07:50:00,128.555,128.565,128.475,128.49,410200000.0
2009-03-18 07:55:00,128.49,128.52,128.455,128.46,323800000.0
2009-03-18 08:00:00,128.46,128.52,128.425,128.47,633000000.0
2009-03-18 08:05:00,128.475,128.58,128.46,128.565,324000000.0
2009-03-18 08:10:00,128.565,128.63,128.56,128.61,497500000.0
2009-03-18 08:15:00,128.61,128.615,128.515,128.58,834600000.0
2009-03-18 08:20:00,128.585,128.615,128.545,128.555,662400000.0
2009-03-18 08:25:00,128.55,128.605,128.5,128.595,1152800000.0
2009-03-18 08:30:00,128.585,128.585,128.46,128.505,709200000.0
2009-03-18 08:35:00,128.505,128.665,128.49,128.575,1528000000.0
2009-03-18 08:40:00,128.575,128.615,128.48,128.485,1710300000.0
2009-03-18 08:45:00,128.485,128.57,128.48,128.55,1076400000.0
2009-03-18 08:50:00,128.535,128.535,128.365,128.365,1147500000.0
2009-03-18 08:55:00,128.365,128.375,128.255,128.28,1476200000.0
2009-03-18 09:00:00,128.27,128.375,128.265,128.36,776800000.0
2009-03-18 09:05:00,128.37,128.49,128.32,128.41,722700000.0
2009-03-18 09:10:00,128.41,128.41,128.285,128.31,1576600000.0
2009-03-18 09:15:00,128.315,128.405,128.3,128.355,1391400000.0
2009-03-18 09:20:00,128.36,128.435,128.305,128.4,1130800000.0
2009-03-18 09:25:00,128.405,128.55,128.35,128.55,1074800000.0
2009-03-18 09:30:00,128.535,128.6,128.525,128.56,2040400001.0
2009-03-18 09:35:00,128.56,128.56,128.41,128.43,1741600003.0
2009-03-18 09:40:00,128.43,128.53,128.41,128.485,957000001.0
2009-03-18 09:45:00,128.485,128.495,128.12,128.165,2496600002.0
2009-03-18 09:50:00,128.165,128.265,128.1,128.245,2854399995.0
2009-03-18 09:55:00,128.26,128.325,128.2,128.21,1251300000.0
2009-03-18 10:00:00,128.21,128.305,128.18,128.29,901000000.0
2009-03-18 10:05:00,128.295,128.395,128.285,128.32,1304100000.0
2009-03-18 10:10:00,128.32,128.405,128.31,128.365,1854100001.0
2009-03-18 10:15:00,128.365,128.41,128.325,128.33,1655800002.0
2009-03-18 10:20:00,128.33,128.48,128.315,128.47,1167500002.0
2009-03-18 10:25:00,128.475,128.515,128.47,128.505,1312400003.0
2009-03-18 10:30:00,128.51,128.525,128.375,128.385,2473200000.0
2009-03-18 10:35:00,128.385,128.43,128.345,128.385,2057300007.0
2009-03-18 10:40:00,128.38,128.455,128.32,128.415,1517700000.0
2009-03-18 10:45:00,128.415,128.425,128.215,128.26,2555899999.0
2009-03-18 10:50:00,128.25,128.315,128.175,128.22,2382399998.0
2009-03-18 10:55:00,128.235,128.36,128.23,128.28,1666900000.0
2009-03-18 11:00:00,128.28,128.295,128.22,128.245,1958000000.0
2009-03-18 11:05:00,128.245,128.405,128.24,128.405,1095500000.0
2009-03-18 11:10:00,128.405,128.455,128.36,128.365,1457000000.0
2009-03-18 11:15:00,128.355,128.43,128.34,128.355,1811900000.0
2009-03-18 11:20:00,128.35,128.415,128.335,128.41,1317400000.0
2009-03-18 11:25:00,128.41,128.46,128.355,128.425,857300000.0
2009-03-18 11:30:00,128.425,128.53,128.335,128.505,1055200000.0
2009-03-18 11:35:00,128.505,128.54,128.425,128.48,1117500000.0
2009-03-18 11:40:00,128.48,128.495,128.41,128.43,1287100002.0
2009-03-18 11:45:00,128.43,128.485,128.395,128.48,1814300000.0
2009-03-18 11:50:00,128.475,128.585,128.47,128.575,1721700000.0
2009-03-18 11:55:00,128.58,128.645,128.49,128.625,1623700000.0
2009-03-18 12:00:00,128.61,128.655,128.55,128.575,1860500000.0
2009-03-18 12:05:00,128.575,128.605,128.49,128.505,1118900000.0
2009-03-18 12:10:00,128.5,128.545,128.445,128.505,1046600002.0
2009-03-18 12:15:00,128.505,128.52,128.46,128.48,840500000.0
2009-03-18 12:20:00,128.48,128.58,128.475,128.56,662800000.0
2009-03-18 12:25:00,128.56,128.595,128.56,128.59,594500000.0
2009-03-18 12:30:00,128.595,128.73,128.595,128.71,2050400000.0
2009-03-18 12:35:00,128.71,128.725,128.63,128.665,1796500001.0
2009-03-18 12:40:00,128.67,128.725,128.63,128.715,1208300000.0
2009-03-18 12:45:00,128.72,128.73,128.665,128.72,791000000.0
2009-03-18 12:50:00,128.715,128.72,128.59,128.645,996400000.0
2009-03-18 12:55:00,128.645,128.665,128.585,128.61,977900000.0
2009-03-18 13:00:00,128.61,128.725,128.61,128.655,1522700000.0
2009-03-18 13:05:00,128.655,128.66,128.56,128.575,1936100004.0
2009-03-18 13:10:00,128.575,128.67,128.56,128.61,1659800001.0
2009-03-18 13:15:00,128.6,128.69,128.6,128.61,896500000.0
2009-03-18 13:20:00,128.605,128.645,128.6,128.62,638700000.0
2009-03-18 13:25:00,128.62,128.635,128.58,128.615,1507900000.0
2009-03-18 13:30:00,128.61,128.64,128.58,128.61,1358800001.0
2009-03-18 13:35:00,128.61,128.615,128.55,128.55,1254500003.0
2009-03-18 13:40:00,128.555,128.575,128.55,128.57,906000000.0
2009-03-18 13:45:00,128.57,128.605,128.56,128.57,1271599999.0
2009-03-18 13:50:00,128.57,128.575,128.505,128.51,1214300001.0
2009-03-18 13:55:00,128.515,128.54,128.465,128.47,901800000.0
2009-03-18 14:00:00,128.47,128.51,128.465,128.51,1006600000.0
2009-03-18 14:05:00,128.5,128.51,128.425,128.485,1661199999.0
2009-03-18 14:10:00,128.48,128.635,128.47,128.615,1233600000.0
2009-03-18 14:15:00,128.61,128.63,128.525,128.61,2059300000.0
2009-03-18 14:20:00,128.61,128.655,128.505,128.56,2040699999.0
2009-03-18 14:25:00,128.555,128.73,128.55,128.685,1876800005.0
2009-03-18 14:30:00,128.69,128.905,128.62,128.83,2237399993.0
2009-03-18 14:35:00,128.84,128.94,128.785,128.85,1504199998.0
2009-03-18 14:40:00,128.865,128.915,128.8,128.85,1453599999.0
2009-03-18 14:45:00,128.86,129.19,128.82,129.17,1883500001.0
2009-03-18 14:50:00,129.165,129.175,129.05,129.105,2145599999.0
2009-03-18 14:55:00,129.105,129.16,128.995,129.01,1918199999.0
2009-03-18 15:00:00,129.005,129.105,129.0,129.03,1915000002.0
2009-03-18 15:05:00,129.03,129.05,128.805,128.845,2619899996.0
2009-03-18 15:10:00,128.84,128.97,128.805,128.945,2362800000.0
2009-03-18 15:15:00,128.95,128.955,128.88,128.93,1920500000.0
2009-03-18 15:20:00,128.93,129.065,128.91,129.01,2245900001.0
2009-03-18 15:25:00,129.005,129.14,129.0,129.04,2213700000.0
2009-03-18 15:30:00,129.035,129.11,129.025,129.09,1727100002.0
2009-03-18 15:35:00,129.075,129.075,128.91,128.945,2106200002.0
2009-03-18 15:40:00,128.945,128.96,128.855,128.945,2329200001.0
2009-03-18 15:45:00,128.945,129.025,128.925,128.98,2097300000.0
2009-03-18 15:50:00,128.975,129.045,128.92,128.935,2671199997.0
2009-03-18 15:55:00,128.935,128.995,128.9,128.95,3162099999.0
2009-03-18 16:00:00,128.95,128.995,128.905,128.95,3256899999.0
2009-03-18 16:05:00,128.995,129.015,128.88,128.88,3552600006.0
2009-03-18 16:10:00,128.88,128.885,128.595,128.745,3728000004.0
2009-03-18 16:15:00,128.74,128.74,128.56,128.575,4194399998.0
2009-03-18 16:20:00,128.57,128.675,128.555,128.665,2874300000.0
2009-03-18 16:25:00,128.67,128.75,128.605,128.655,3378200001.0
2009-03-18 16:30:00,128.655,128.715,128.49,128.49,4129200000.0
2009-03-18 16:35:00,128.49,128.545,128.4,128.46,3008599998.0
2009-03-18 16:40:00,128.46,128.51,128.37,128.425,4080299982.0
2009-03-18 16:45:00,128.43,128.625,128.43,128.605,2686399989.0
2009-03-18 16:50:00,128.61,128.61,128.535,128.58,2021099985.0
2009-03-18 16:55:00,128.57,128.74,128.57,128.73,2024100002.0
2009-03-18 17:00:00,128.75,128.78,128.66,128.725,3231500003.0
2009-03-18 17:05:00,128.725,128.765,128.68,128.71,2420699998.0
2009-03-18 17:10:00,128.71,128.745,128.645,128.645,3056600004.0
2009-03-18 17:15:00,128.65,128.705,128.565,128.565,2419300001.0
2009-03-18 17:20:00,128.56,128.595,128.36,128.42,2581300004.0
2009-03-18 17:25:00,128.405,128.415,128.31,128.405,2664600004.0
2009-03-18 17:30:00,128.415,128.495,128.385,128.44,2372000000.0
2009-03-18 17:35:00,128.445,128.48,128.26,128.26,2840600002.0
2009-03-18 17:40:00,128.27,128.365,128.25,128.36,3009600003.0
2009-03-18 17:45:00,128.38,128.47,128.295,128.355,1622500001.0
2009-03-18 17:50:00,128.355,128.45,128.225,128.435,1992699999.0
2009-03-18 17:55:00,128.445,128.6,128.43,128.585,1958700000.0
2009-03-18 18:00:00,128.585,128.66,128.585,128.625,2768599995.0
2009-03-18 18:05:00,128.63,128.67,128.59,128.63,1956300001.0
2009-03-18 18:10:00,128.65,128.65,128.36,128.42,2603500004.0
2009-03-18 18:15:00,128.42,128.62,128.415,128.605,1596800000.0
2009-03-18 18:20:00,128.605,128.605,128.45,128.485,1557699999.0
2009-03-18 18:25:00,128.485,128.54,128.45,128.535,1407400000.0
2009-03-18 18:30:00,128.54,128.57,128.5,128.515,1188800000.0
2009-03-18 18:35:00,128.515,128.625,128.49,128.49,1003200000.0
2009-03-18 18:40:00,128.49,128.545,128.445,128.495,945200000.0
2009-03-18 18:45:00,128.49,128.52,128.46,128.475,1457500002.0
2009-03-18 18:50:00,128.465,128.55,128.45,128.55,595600000.0
2009-03-18 18:55:00,128.535,128.66,128.51,128.64,1370999999.0
2009-03-18 19:00:00,128.64,128.7,128.595,128.65,1567600000.0
2009-03-18 19:05:00,128.65,128.665,128.505,128.505,1534600000.0
2009-03-18 19:10:00,128.505,128.545,128.485,128.52,1220600001.0
2009-03-18 19:15:00,128.52,128.535,128.45,128.475,2411999998.0
2009-03-18 19:20:00,128.475,128.545,128.47,128.48,1442900004.0
2009-03-18 19:25:00,128.48,128.545,128.47,128.5,936899999.0
2009-03-18 19:30:00,128.5,128.585,128.495,128.55,690800000.0
2009-03-18 19:35:00,128.55,128.565,128.52,128.545,309300000.0
2009-03-18 19:40:00,128.54,128.625,128.54,128.625,704100000.0
2009-03-18 19:45:00,128.615,128.62,128.545,128.555,660300001.0
2009-03-18 19:50:00,128.56,128.62,128.535,128.56,937700000.0
2009-03-18 19:55:00,128.56,128.615,128.485,128.545,1080800001.0
2009-03-18 20:00:00,128.545,128.645,128.48,128.63,1179900004.0
2009-03-18 20:05:00,128.63,128.705,128.6,128.685,1039100001.0
2009-03-18 20:10:00,128.685,128.905,128.65,128.78,1474499999.0
2009-03-18 20:15:00,128.78,129.31,127.915,128.485,1326299999.0
2009-03-18 20:20:00,128.49,129.285,128.49,128.81,2572099999.0
2009-03-18 20:25:00,128.775,129.225,128.63,129.02,2988399994.0
2009-03-18 20:30:00,129.03,129.1,128.235,128.29,2462400000.0
2009-03-18 20:35:00,128.29,129.185,128.23,128.785,2553800004.0
2009-03-18 20:40:00,128.785,128.985,128.615,128.93,2799400001.0
2009-03-18 20:45:00,128.92,128.925,128.28,128.795,2934700001.0
2009-03-18 20:50:00,128.79,128.92,128.735,128.86,2968100001.0
2009-03-18 20:55:00,128.86,129.345,128.695,129.28,2901899999.0
2009-03-18 21:00:00,129.315,129.355,129.015,129.025,2620299999.0
2009-03-18 21:05:00,129.05,129.405,128.985,129.27,2643300000.0
2009-03-18 21:10:00,129.265,129.485,129.24,129.37,2711700000.0
2009-03-18 21:15:00,129.37,129.43,129.2,129.43,2280800000.0
2009-03-18 21:20:00,129.44,129.48,129.285,129.39,2530700000.0
2009-03-18 21:25:00,129.39,129.465,129.265,129.465,2336700000.0
2009-03-18 21:30:00,129.47,129.51,129.37,129.48,3067400001.0
2009-03-18 21:35:00,129.48,129.505,129.15,129.405,2953800000.0
2009-03-18 21:40:00,129.405,129.61,129.4,129.6,2324200004.0
2009-03-18 21:45:00,129.6,129.6,129.41,129.46,3236399999.0
2009-03-18 21:50:00,129.46,129.64,129.42,129.64,3155800002.0
2009-03-18 21:55:00,129.64,129.755,129.54,129.73,3102500011.0
2009-03-18 22:00:00,129.725,129.745,129.61,129.705,2886000007.0
2009-03-18 22:05:00,129.7,129.77,129.7,129.74,2387400002.0
2009-03-18 22:10:00,129.74,129.75,129.69,129.7,1576999999.0
2009-03-18 22:15:00,129.7,129.73,129.61,129.68,1252600000.0
2009-03-18 22:20:00,129.68,129.7,129.625,129.65,1357799999.0
2009-03-18 22:25:00,129.65,129.655,129.59,129.63,1319999996.0
2009-03-18 22:30:00,129.63,129.73,129.59,129.725,2104799997.0
2009-03-18 22:35:00,129.725,129.815,129.7,129.715,1831199997.0
2009-03-18 22:40:00,129.725,129.75,129.65,129.69,1929600003.0
2009-03-18 22:45:00,129.68,129.74,129.67,129.735,1841399995.0
2009-03-18 22:50:00,129.73,129.78,129.69,129.695,1687199995.0
2009-03-18 22:55:00,129.695,129.74,129.65,129.665,1202799998.0
2009-03-18 23:00:00,129.655,129.74,129.645,129.73,227000000.0
2009-03-18 23:05:00,129.74,129.83,129.56,129.605,635399999.0
2009-03-18 23:10:00,129.61,129.87,129.555,129.87,625500000.0
2009-03-18 23:15:00,129.855,129.9,129.69,129.7,767700001.0
2009-03-18 23:20:00,129.69,129.795,129.605,129.625,723100000.0
2009-03-18 23:25:00,129.595,129.625,129.435,129.55,817899999.0
2009-03-18 23:30:00,129.57,129.76,129.51,129.725,540000000.0
2009-03-18 23:35:00,129.725,129.76,129.67,129.71,482400000.0
2009-03-18 23:40:00,129.685,129.755,129.68,129.72,237900000.0
2009-03-18 23:45:00,129.72,129.795,129.715,129.76,290700000.0
2009-03-18 23:50:00,129.75,129.775,129.71,129.77,266600000.0
2009-03-18 23:55:00,129.77,129.805,129.715,129.715,206500000.0
2009-03-19 00:00:00,129.725,129.79,129.65,129.79,296400000.0
2009-03-19 00:05:00,129.785,129.865,129.765,129.82,190500000.0
2009-03-19 00:10:00,129.825,129.825,129.72,129.74,199600000.0
2009-03-19 00:15:00,129.72,129.765,129.62,129.63,176400000.0
2009-03-19 00:20:00,129.635,129.735,129.63,129.715,249200000.0
2009-03-19 00:25:00,129.71,129.725,129.53,129.575,228200000.0
2009-03-19 00:30:00,129.565,129.6,129.53,129.6,186000000.0
2009-03-19 00:35:00,129.595,129.76,129.595,129.715,341400000.0
2009-03-19 00:40:00,129.735,129.765,129.665,129.725,323000000.0
2009-03-19 00:45:00,129.73,129.745,129.605,129.63,151200000.0
2009-03-19 00:50:00,129.635,129.785,129.62,129.775,242600000.0
2009-03-19 00:55:00,129.77,129.855,129.73,129.745,289400000.0
2009-03-19 01:00:00,129.735,129.845,129.71,129.795,423600000.0
2009-03-19 01:05:00,129.795,129.89,129.78,129.855,425800000.0
2009-03-19 01:10:00,129.86,129.905,129.81,129.88,299600000.0
2009-03-19 01:15:00,129.885,129.92,129.86,129.86,159600000.0
2009-03-19 01:20:00,129.865,129.88,129.81,129.85,249000000.0
2009-03-19 01:25:00,129.845,129.935,129.835,129.905,188600000.0
2009-03-19 01:30:00,129.9,129.935,129.86,129.935,172200000.0
2009-03-19 01:35:00,129.935,130.005,129.93,129.965,220400000.0
2009-03-19 01:40:00,129.975,130.01,129.955,129.955,343400000.0
2009-03-19 01:45:00,129.965,130.03,129.955,130.025,423600000.0
2009-03-19 01:50:00,130.02,130.11,129.985,130.07,628900000.0
2009-03-19 01:55:00,130.08,130.08,129.945,130.025,398200000.0
2009-03-19 02:00:00,130.015,130.25,130.015,130.25,1058899998.0
2009-03-19 02:05:00,130.265,130.315,130.155,130.215,667400000.0
2009-03-19 02:10:00,130.215,130.23,129.96,130.025,932000001.0
2009-03-19 02:15:00,130.025,130.04,129.935,129.94,632400000.0
2009-03-19 02:20:00,129.94,129.955,129.715,129.81,1055600000.0
2009-03-19 02:25:00,129.8,129.835,129.57,129.595,1148199999.0
2009-03-19 02:30:00,129.595,129.705,129.545,129.655,1355400000.0
2009-03-19 02:35:00,129.655,129.665,129.475,129.645,1075900001.0
2009-03-19 02:40:00,129.645,129.775,129.645,129.65,932300000.0
2009-03-19 02:45:00,129.645,129.645,129.43,129.535,1302400001.0
2009-03-19 02:50:00,129.545,129.67,129.52,129.63,567400000.0
2009-03-19 02:55:00,129.64,129.67,129.555,129.655,902100000.0
2009-03-19 03:00:00,129.65,129.73,129.65,129.73,829000000.0
2009-03-19 03:05:00,129.74,129.82,129.725,129.75,931600000.0
2009-03-19 03:10:00,129.745,129.8,129.705,129.71,809400000.0
2009-03-19 03:15:00,129.715,129.78,129.705,129.73,699600000.0
2009-03-19 03:20:00,129.73,129.73,129.6,129.645,679400000.0
2009-03-19 03:25:00,129.64,129.65,129.605,129.625,482600000.0
2009-03-19 03:30:00,129.615,129.62,129.43,129.475,1213300000.0
2009-03-19 03:35:00,129.48,129.51,129.28,129.34,828100000.0
2009-03-19 03:40:00,129.355,129.46,129.315,129.385,513300000.0
2009-03-19 03:45:00,129.385,129.455,129.375,129.45,260300000.0
2009-03-19 03:50:00,129.455,129.495,129.425,129.44,421900000.0
2009-03-19 03:55:00,129.445,129.465,129.255,129.275,437900000.0
2009-03-19 04:00:00,129.275,129.42,129.19,129.21,555700000.0
2009-03-19 04:05:00,129.21,129.21,129.07,129.205,666900000.0
2009-03-19 04:10:00,129.195,129.27,129.105,129.125,664400000.0
2009-03-19 04:15:00,129.13,129.17,129.02,129.025,401850000.0
2009-03-19 04:20:00,129.005,129.14,128.995,129.045,804700000.0
2009-03-19 04:25:00,129.03,129.04,128.85,128.865,1616499999.0
2009-03-19 04:30:00,128.865,128.995,128.81,128.945,1265900000.0
2009-03-19 04:35:00,128.96,129.07,128.925,128.965,779200000.0
2009-03-19 04:40:00,128.96,129.02,128.935,128.99,416800000.0
2009-03-19 04:45:00,128.985,128.985,128.875,128.91,549000000.0
2009-03-19 04:50:00,128.915,128.915,128.79,128.805,637200000.0
2009-03-19 04:55:00,128.795,128.94,128.795,128.92,1141100000.0
2009-03-19 05:00:00,128.925,129.1,128.925,129.035,584500000.0
2009-03-19 05:05:00,129.035,129.04,128.99,129.0,591200000.0
2009-03-19 05:10:00,129.0,129.05,129.0,129.02,543400000.0
2009-03-19 05:15:00,129.025,129.025,128.895,128.955,496100001.0
2009-03-19 05:20:00,128.955,129.0,128.86,128.865,629400000.0
2009-03-19 05:25:00,128.86,128.92,128.855,128.885,425400000.0
2009-03-19 05:30:00,128.885,128.91,128.8,128.905,738600000.0
2009-03-19 05:35:00,128.9,129.035,128.885,129.015,723000000.0
2009-03-19 05:40:00,129.01,129.14,129.01,129.085,730100000.0
2009-03-19 05:45:00,129.09,129.215,129.085,129.175,862800000.0
2009-03-19 05:50:00,129.175,129.18,129.055,129.065,744400000.0
2009-03-19 05:55:00,129.075,129.215,129.07,129.175,657800000.0
2009-03-19 06:00:00,129.17,129.18,129.065,129.09,528400000.0
2009-03-19 06:05:00,129.085,129.125,129.015,129.045,591900000.0
2009-03-19 06:10:00,129.055,129.105,129.03,129.07,975999997.0
2009-03-19 06:15:00,129.07,129.105,129.035,129.075,486000000.0
2009-03-19 06:20:00,129.075,129.14,129.07,129.09,568000000.0
2009-03-19 06:25:00,129.09,129.22,129.085,129.2,644800000.0
2009-03-19 06:30:00,129.2,129.205,129.13,129.15,866900000.0
2009-03-19 06:35:00,129.155,129.165,129.1,129.15,847800000.0
2009-03-19 06:40:00,129.15,129.17,129.13,129.15,426000000.0
2009-03-19 06:45:00,129.16,129.28,129.11,129.16,672200000.0
2009-03-19 06:50:00,129.16,129.19,129.135,129.16,475200000.0
2009-03-19 06:55:00,129.16,129.18,129.095,129.155,674400000.0
2009-03-19 07:00:00,129.15,129.275,129.15,129.195,772200000.0
2009-03-19 07:05:00,129.195,129.2,129.0,129.0,1043000000.0
2009-03-19 07:10:00,129.005,129.07,128.975,129.065,738300000.0
2009-03-19 07:15:00,129.08,129.09,128.99,129.0,366300000.0
2009-03-19 07:20:00,128.995,129.1,128.995,129.095,456000000.0
2009-03-19 07:25:00,129.085,129.1,128.715,128.815,975100002.0
2009-03-19 07:30:00,128.8,128.84,128.56,128.585,1763200000.0
2009-03-19 07:35:00,128.59,128.665,128.535,128.535,1467400000.0
2009-03-19 07:40:00,128.535,128.595,128.405,128.535,1220799999.0
2009-03-19 07:45:00,128.545,128.55,128.185,128.37,1749100000.0
2009-03-19 07:50:00,128.37,128.42,128.26,128.41,644600000.0
2009-03-19 07:55:00,128.41,128.425,128.32,128.345,866400000.0
2009-03-19 08:00:00,128.34,128.345,128.17,128.215,1415650000.0
2009-03-19 08:05:00,128.2,128.255,128.17,128.215,1384600000.0
2009-03-19 08:10:00,128.22,128.485,128.205,128.455,809200000.0
2009-03-19 08:15:00,128.45,128.73,128.42,128.53,1268500000.0
2009-03-19 08:20:00,128.535,128.555,128.395,128.54,1105600000.0
2009-03-19 08:25:00,128.53,128.61,128.48,128.53,896200001.0
2009-03-19 08:30:00,128.52,128.595,128.425,128.54,975000000.0
2009-03-19 08:35:00,128.52,128.57,128.475,128.505,620600000.0
2009-03-19 08:40:00,128.505,128.565,128.47,128.52,855700000.0
2009-03-19 08:45:00,128.52,128.59,128.51,128.51,803500000.0
2009-03-19 08:50:00,128.505,128.575,128.375,128.39,919800000.0
2009-03-19 08:55:00,128.39,128.415,128.27,128.33,1247600000.0
2009-03-19 09:00:00,128.34,128.4,128.25,128.395,1604600001.0
2009-03-19 09:05:00,128.395,128.405,128.25,128.405,1378200001.0
2009-03-19 09:10:00,128.4,128.465,128.31,128.455,1016400001.0
2009-03-19 09:15:00,128.46,128.46,128.355,128.405,731100000.0
2009-03-19 09:20:00,128.405,128.605,128.405,128.55,1454900000.0
2009-03-19 09:25:00,128.55,128.615,128.525,128.555,1384200000.0
2009-03-19 09:30:00,128.555,128.59,128.485,128.52,1177900000.0
2009-03-19 09:35:00,128.52,128.66,128.465,128.645,2313800000.0
2009-03-19 09:40:00,128.655,128.855,128.605,128.78,2384500001.0
2009-03-19 09:45:00,128.775,128.915,128.745,128.8,2598600000.0
2009-03-19 09:50:00,128.8,128.82,128.63,128.64,2386099999.0
2009-03-19 09:55:00,128.64,128.775,128.63,128.76,3070100003.0
2009-03-19 10:00:00,128.76,129.035,128.76,128.97,3336400002.0
2009-03-19 10:05:00,128.96,129.045,128.88,128.91,2761799998.0
2009-03-19 10:10:00,128.91,129.24,128.87,129.205,2724300002.0
2009-03-19 10:15:00,129.205,129.24,129.095,129.2,2484199999.0
2009-03-19 10:20:00,129.205,129.24,129.095,129.18,2027900002.0
2009-03-19 10:25:00,129.19,129.335,129.165,129.255,2013400001.0
2009-03-19 10:30:00,129.25,129.335,129.145,129.15,2980900012.0
2009-03-19 10:35:00,129.16,129.22,129.15,129.15,2900199992.0
2009-03-19 10:40:00,129.15,129.165,129.05,129.055,2345199999.0
2009-03-19 10:45:00,129.06,129.1,128.97,128.99,2384300003.0
2009-03-19 10:50:00,128.99,129.015,128.885,128.915,2777199996.0
2009-03-19 10:55:00,128.92,128.97,128.895,128.9,2391800001.0
2009-03-19 11:00:00,128.9,129.14,128.9,129.035,2416100000.0
2009-03-19 11:05:00,129.04,129.05,128.795,128.82,2732199999.0
2009-03-19 11:10:00,128.82,128.96,128.8,128.855,2606399998.0
2009-03-19 11:15:00,128.86,128.925,128.8,128.86,2921000003.0
2009-03-19 11:20:00,128.86,128.93,128.82,128.9,2231299999.0
2009-03-19 11:25:00,128.895,128.925,128.8,128.8,1865199999.0
2009-03-19 11:30:00,128.8,128.915,128.74,128.89,2233399998.0
2009-03-19 11:35:00,128.875,128.92,128.815,128.895,2656099998.0
2009-03-19 11:40:00,128.895,128.95,128.885,128.9,2947300000.0
2009-03-19 11:45:00,128.91,129.04,128.91,128.99,3399400003.0
2009-03-19 11:50:00,128.985,129.065,128.985,129.055,2183400003.0
2009-03-19 11:55:00,129.055,129.19,129.03,129.185,2857800002.0
2009-03-19 12:00:00,129.185,129.27,129.155,129.25,1965099998.0
2009-03-19 12:05:00,129.25,129.265,129.15,129.17,2107700003.0
2009-03-19 12:10:00,129.17,129.4,129.165,129.4,2751399999.0
2009-03-19 12:15:00,129.405,129.425,129.325,129.345,2232799998.0
2009-03-19 12:20:00,129.345,129.405,129.225,129.255,2157300001.0
2009-03-19 12:25:00,129.255,129.255,129.125,129.205,1977900004.0
2009-03-19 12:30:00,129.21,129.21,129.1,129.185,2290400001.0
2009-03-19 12:35:00,129.185,129.195,129.045,129.095,3085399990.0
2009-03-19 12:40:00,129.1,129.15,129.01,129.035,2217400001.0
2009-03-19 12:45:00,129.035,129.1,129.005,129.035,2315400002.0
2009-03-19 12:50:00,129.04,129.075,128.905,129.075,2284800002.0
2009-03-19 12:55:00,129.075,129.185,129.055,129.08,2285200000.0
2009-03-19 13:00:00,129.08,129.13,129.015,129.11,2240200000.0
2009-03-19 13:05:00,129.115,129.135,128.965,129.02,1421499997.0
2009-03-19 13:10:00,129.02,129.03,128.935,128.985,1039100000.0
2009-03-19 13:15:00,128.98,129.02,128.9,128.905,2101800002.0
2009-03-19 13:20:00,128.91,128.95,128.75,128.75,3531899998.0
2009-03-19 13:25:00,128.75,128.92,128.705,128.885,3583199997.0
2009-03-19 13:30:00,128.865,128.94,128.725,128.735,2422299999.0
2009-03-19 13:35:00,128.735,128.755,128.505,128.63,3356349999.0
2009-03-19 13:40:00,128.635,128.84,128.475,128.76,3129699996.0
2009-03-19 13:45:00,128.755,128.88,128.605,128.865,2895900002.0
2009-03-19 13:50:00,128.87,129.12,128.78,129.02,2775299998.0
2009-03-19 13:55:00,129.02,129.095,128.82,129.08,2646499995.0
2009-03-19 14:00:00,129.08,129.095,128.885,129.08,3219799997.0
2009-03-19 14:05:00,129.08,129.09,128.945,128.965,3216899999.0
2009-03-19 14:10:00,128.97,129.155,128.965,129.12,2431899999.0
2009-03-19 14:15:00,129.115,129.435,129.055,129.41,3646699995.0
2009-03-19 14:20:00,129.41,129.61,129.31,129.48,3786000003.0
2009-03-19 14:25:00,129.485,129.575,129.375,129.375,2349500000.0
2009-03-19 14:30:00,129.375,129.72,129.345,129.56,4022700001.0
2009-03-19 14:35:00,129.56,129.68,129.425,129.475,2702099997.0
2009-03-19 14:40:00,129.495,129.545,129.39,129.42,3001899999.0
2009-03-19 14:45:00,129.425,129.525,129.38,129.48,2409400000.0
2009-03-19 14:50:00,129.48,129.555,129.425,129.455,2452100002.0
2009-03-19 14:55:00,129.455,129.49,129.395,129.4,1969600001.0
2009-03-19 15:00:00,129.41,129.59,129.41,129.565,2242100003.0
2009-03-19 15:05:00,129.565,129.63,129.485,129.6,3100100000.0
2009-03-19 15:10:00,129.595,129.72,129.48,129.655,2609600003.0
2009-03-19 15:15:00,129.66,129.69,129.475,129.525,2822299999.0
2009-03-19 15:20:00,129.525,129.575,129.36,129.505,2739599998.0
2009-03-19 15:25:00,129.505,129.525,129.325,129.38,2983400003.0
2009-03-19 15:30:00,129.38,129.485,129.295,129.42,2994700001.0
2009-03-19 15:35:00,129.42,129.445,129.205,129.385,2840300000.0
2009-03-19 15:40:00,129.39,129.42,129.23,129.285,2485400000.0
2009-03-19 15:45:00,129.275,129.39,129.26,129.36,2124800003.0
2009-03-19 15:50:00,129.36,129.42,129.245,129.335,2251400002.0
2009-03-19 15:55:00,129.335,129.355,129.255,129.265,2619700002.0
2009-03-19 16:00:00,129.255,129.365,129.23,129.345,2405300002.0
2009-03-19 16:05:00,129.345,129.38,129.115,129.15,2445400000.0
2009-03-19 16:10:00,129.155,129.31,129.085,129.14,2289100000.0
2009-03-19 16:15:00,129.12,129.38,129.115,129.335,2512600001.0
2009-03-19 16:20:00,129.345,129.525,129.345,129.465,2297100002.0
2009-03-19 16:25:00,129.465,129.465,129.015,129.025,3113400005.0
2009-03-19 16:30:00,129.0,129.135,128.395,128.65,2657100001.0
2009-03-19 16:35:00,128.665,128.865,128.54,128.665,2862200006.0
2009-03-19 16:40:00,128.685,128.835,128.685,128.835,2582999999.0
2009-03-19 16:45:00,128.83,128.83,128.665,128.76,3124000001.0
2009-03-19 16:50:00,128.77,128.815,128.68,128.79,2477099998.0
2009-03-19 16:55:00,128.79,128.89,128.71,128.795,2345900000.0
2009-03-19 17:00:00,128.79,128.975,128.73,128.85,2400400000.0
2009-03-19 17:05:00,128.85,128.9,128.695,128.7,2029199999.0
2009-03-19 17:10:00,128.71,128.89,128.705,128.89,1939600000.0
2009-03-19 17:15:00,128.895,128.96,128.71,128.78,2478999997.0
2009-03-19 17:20:00,128.785,128.835,128.59,128.7,3070100003.0
2009-03-19 17:25:00,128.69,128.71,128.39,128.475,3270099998.0
2009-03-19 17:30:00,128.475,128.615,128.33,128.59,2647800001.0
2009-03-19 17:35:00,128.605,128.675,128.51,128.63,1743600001.0
2009-03-19 17:40:00,128.63,128.72,128.515,128.645,2125900001.0
2009-03-19 17:45:00,128.645,128.675,128.46,128.465,2360500000.0
2009-03-19 17:50:00,128.465,128.69,128.46,128.69,2263500000.0
2009-03-19 17:55:00,128.695,128.88,128.68,128.855,2580099998.0
2009-03-19 18:00:00,128.855,128.885,128.61,128.62,2492500000.0
2009-03-19 18:05:00,128.62,128.93,128.58,128.915,1230800000.0
2009-03-19 18:10:00,128.91,128.955,128.715,128.79,2233499999.0
2009-03-19 18:15:00,128.79,128.79,128.63,128.635,2749800001.0
2009-03-19 18:20:00,128.645,128.71,128.605,128.67,1572000000.0
2009-03-19 18:25:00,128.67,128.71,128.6,128.68,1072200001.0
2009-03-19 18:30:00,128.68,128.77,128.63,128.74,1708999998.0
2009-03-19 18:35:00,128.75,128.75,128.555,128.605,1816600001.0
2009-03-19 18:40:00,128.595,128.73,128.54,128.7,1470600001.0
2009-03-19 18:45:00,128.7,128.73,128.66,128.675,1033000000.0
2009-03-19 18:50:00,128.675,128.69,128.6,128.66,1947699999.0
2009-03-19 18:55:00,128.665,128.75,128.655,128.68,989600000.0
2009-03-19 19:00:00,128.695,128.785,128.67,128.765,761600000.0
2009-03-19 19:05:00,128.77,128.77,128.575,128.66,1271700001.0
2009-03-19 19:10:00,128.66,128.945,128.66,128.875,955600000.0
2009-03-19 19:15:00,128.87,128.91,128.78,128.875,1786600001.0
2009-03-19 19:20:00,128.86,128.915,128.845,128.885,1348300000.0
2009-03-19 19:25:00,128.89,128.89,128.715,128.855,960900000.0
2009-03-19 19:30:00,128.855,128.895,128.81,128.83,1098500000.0
2009-03-19 19:35:00,128.825,128.93,128.77,128.9,958399999.0
2009-03-19 19:40:00,128.91,128.93,128.745,128.805,802500000.0
2009-03-19 19:45:00,128.805,128.995,128.78,128.965,1302800000.0
2009-03-19 19:50:00,128.965,129.02,128.865,128.935,1478500000.0
2009-03-19 19:55:00,128.94,129.025,128.85,128.915,1902800000.0
2009-03-19 20:00:00,128.92,129.0,128.845,128.95,1878699999.0
2009-03-19 20:05:00,128.95,129.01,128.895,128.95,862600000.0
2009-03-19 20:10:00,128.95,129.04,128.94,129.02,641800000.0
2009-03-19 20:15:00,129.02,129.055,128.915,128.97,980600001.0
2009-03-19 20:20:00,128.97,129.035,128.965,129.005,1247600000.0
2009-03-19 20:25:00,129.005,129.075,128.965,129.03,1099500000.0
2009-03-19 20:30:00,129.015,129.18,128.985,129.175,1460999999.0
2009-03-19 20:35:00,129.185,129.295,129.175,129.27,813200000.0
2009-03-19 20:40:00,129.265,129.32,129.12,129.155,973300000.0
2009-03-19 20:45:00,129.165,129.23,129.05,129.095,1371400001.0
2009-03-19 20:50:00,129.02,129.055,128.945,129.035,720200001.0
2009-03-19 20:55:00,129.03,129.14,129.025,129.095,832400001.0
2009-03-19 21:00:00,129.095,129.225,129.09,129.22,652200000.0
2009-03-19 21:05:00,129.22,129.23,129.17,129.215,701199999.0
2009-03-19 21:10:00,129.23,129.235,129.15,129.18,545200000.0
2009-03-19 21:15:00,129.18,129.275,129.165,129.185,522200000.0
2009-03-19 21:20:00,129.185,129.185,129.04,129.04,545200000.0
2009-03-19 21:25:00,129.04,129.07,128.94,128.995,349200000.0
2009-03-19 21:30:00,128.995,129.105,128.98,129.05,569200000.0
2009-03-19 21:35:00,129.05,129.115,129.035,129.045,833600000.0
2009-03-19 21:40:00,129.045,129.16,128.97,129.12,933200000.0
2009-03-19 21:45:00,129.12,129.135,129.045,129.11,543800000.0
2009-03-19 21:50:00,129.11,129.225,129.075,129.2,917400001.0
2009-03-19 21:55:00,129.2,129.25,129.115,129.215,615599999.0
2009-03-19 22:00:00,129.21,129.21,129.105,129.145,352600000.0
2009-03-19 22:05:00,129.145,129.185,129.14,129.17,309800001.0
2009-03-19 22:10:00,129.17,129.17,129.13,129.13,603200001.0
2009-03-19 22:15:00,129.135,129.225,129.13,129.185,617800002.0
2009-03-19 22:20:00,129.195,129.195,129.045,129.1,427200000.0
2009-03-19 22:25:00,129.1,129.11,129.065,129.095,198800000.0
2009-03-19 22:30:00,129.1,129.15,129.09,129.14,218200000.0
2009-03-19 22:35:00,129.145,129.215,129.13,129.19,483600000.0
2009-03-19 22:40:00,129.2,129.245,129.15,129.19,432200000.0
2009-03-19 22:45:00,129.185,129.235,129.17,129.235,253500001.0
2009-03-19 22:50:00,129.235,129.25,129.205,129.205,200600000.0
2009-03-19 22:55:00,129.205,129.22,129.135,129.135,385200000.0
2009-03-19 23:00:00,129.125,129.17,129.085,129.155,469000000.0
2009-03-19 23:05:00,129.16,129.17,129.145,129.145,175200000.0
2009-03-19 23:10:00,129.135,129.135,129.095,129.1,214600000.0
2009-03-19 23:15:00,129.095,129.115,129.085,129.105,140000000.0
2009-03-19 23:20:00,129.105,129.13,129.095,129.105,458400000.0
2009-03-19 23:25:00,129.105,129.26,129.105,129.18,551699999.0
2009-03-19 23:30:00,129.18,129.28,129.18,129.25,178900000.0
2009-03-19 23:35:00,129.25,129.25,129.185,129.21,384600000.0
2009-03-19 23:40:00,129.225,129.265,129.195,129.22,199300000.0
2009-03-19 23:45:00,129.21,129.225,129.17,129.18,260200000.0
2009-03-19 23:50:00,129.18,129.215,129.15,129.165,540500000.0
2009-03-19 23:55:00,129.165,129.23,129.155,129.155,217700000.0
2009-03-20 00:00:00,129.13,129.235,129.115,129.22,170000000.0
2009-03-20 00:05:00,129.23,129.26,129.205,129.26,93600000.0
2009-03-20 00:10:00,129.26,129.275,129.24,129.265,49599999.0
2009-03-20 00:15:00,129.275,129.375,129.27,129.37,125000000.0
2009-03-20 00:20:00,129.355,129.375,129.121,129.3,173599998.0
2009-03-20 00:25:00,129.295,129.3,129.225,129.255,170600000.0
2009-03-20 00:30:00,129.255,129.255,129.155,129.195,607000000.0
2009-03-20 00:35:00,129.21,129.235,129.195,129.21,203200000.0
2009-03-20 00:40:00,129.21,129.345,129.195,129.205,394400000.0
2009-03-20 00:45:00,129.205,129.255,129.005,129.17,607800000.0
2009-03-20 00:50:00,129.17,129.17,129.095,129.115,298000000.0
2009-03-20 00:55:00,129.11,129.17,129.06,129.095,697400000.0
2009-03-20 01:00:00,129.1,129.225,129.1,129.155,367400000.0
2009-03-20 01:05:00,129.165,129.235,129.14,129.235,359400000.0
2009-03-20 01:10:00,129.245,129.27,129.215,129.22,260200000.0
2009-03-20 01:15:00,129.215,129.22,129.135,129.175,344600000.0
2009-03-20 01:20:00,129.18,129.235,129.11,129.13,214000000.0
2009-03-20 01:25:00,129.125,129.17,129.11,129.165,547600000.0
2009-03-20 01:30:00,129.16,129.2,129.145,129.195,88400000.0
2009-03-20 01:35:00,129.19,129.22,129.16,129.16,72600000.0
2009-03-20 01:40:00,129.155,129.205,129.105,129.11,335399999.0
2009-03-20 01:45:00,129.105,129.15,129.1,129.135,165800000.0
2009-03-20 01:50:00,129.14,129.16,129.135,129.16,60400000.0
2009-03-20 01:55:00,129.17,129.185,129.06,129.08,651500000.0
2009-03-20 02:00:00,129.095,129.19,129.045,129.185,774400000.0
2009-03-20 02:05:00,129.185,129.225,129.15,129.165,481600000.0
2009-03-20 02:10:00,129.165,129.19,129.105,129.125,573500000.0
2009-03-20 02:15:00,129.125,129.26,129.12,129.26,581600000.0
2009-03-20 02:20:00,129.26,129.39,129.23,129.27,997700001.0
2009-03-20 02:25:00,129.27,129.275,129.22,129.25,225700000.0
2009-03-20 02:30:00,129.26,129.265,129.2,129.23,636600000.0
2009-03-20 02:35:00,129.24,129.33,129.225,129.33,378400000.0
2009-03-20 02:40:00,129.33,129.37,129.31,129.33,564600000.0
2009-03-20 02:45:00,129.35,129.36,129.28,129.285,513600000.0
2009-03-20 02:50:00,129.285,129.285,129.245,129.265,320800000.0
2009-03-20 02:55:00,129.28,129.28,129.23,129.25,286000000.0
2009-03-20 03:00:00,129.25,129.315,129.22,129.31,521500000.0
2009-03-20 03:05:00,129.305,129.375,129.305,129.31,445600000.0
2009-03-20 03:10:00,129.315,129.42,129.31,129.4,954000000.0
2009-03-20 03:15:00,129.4,129.4,129.305,129.32,343200000.0
2009-03-20 03:20:00,129.32,129.32,129.12,129.175,591800000.0
2009-03-20 03:25:00,129.175,129.28,129.165,129.28,446400000.0
2009-03-20 03:30:00,129.305,129.315,129.24,129.28,411000000.0
2009-03-20 03:35:00,129.28,129.29,129.15,129.195,418000000.0
2009-03-20 03:40:00,129.185,129.24,129.185,129.205,655800000.0
2009-03-20 03:45:00,129.195,129.23,129.165,129.22,786000000.0
2009-03-20 03:50:00,129.21,129.255,129.185,129.19,619799998.0
2009-03-20 03:55:00,129.195,129.195,129.07,129.085,914399998.0
2009-03-20 04:00:00,129.09,129.17,129.07,129.135,1352999999.0
2009-03-20 04:05:00,129.14,129.18,129.13,129.175,553799998.0
2009-03-20 04:10:00,129.175,129.22,129.165,129.19,306599998.0
2009-03-20 04:15:00,129.195,129.27,129.18,129.24,578999996.0
2009-03-20 04:20:00,129.235,129.32,129.215,129.23,902300000.0
2009-03-20 04:25:00,129.235,129.25,129.15,129.155,473600000.0
2009-03-20 04:30:00,129.155,129.195,129.095,129.195,589000001.0
2009-03-20 04:35:00,129.17,129.215,129.15,129.155,1276800000.0
2009-03-20 04:40:00,129.155,129.16,129.06,129.11,583400000.0
2009-03-20 04:45:00,129.115,129.245,129.115,129.245,337400000.0
2009-03-20 04:50:00,129.24,129.24,129.135,129.175,559800000.0
2009-03-20 04:55:00,129.165,129.17,129.145,129.145,270200000.0
2009-03-20 05:00:00,129.14,129.23,129.135,129.2,321200000.0
2009-03-20 05:05:00,129.195,129.195,129.155,129.165,117200000.0
2009-03-20 05:10:00,129.16,129.34,129.105,129.14,783000000.0
2009-03-20 05:15:00,129.125,129.205,129.105,129.125,646000000.0
2009-03-20 05:20:00,129.125,129.21,129.115,129.18,444000000.0
2009-03-20 05:25:00,129.19,129.265,129.175,129.24,577100002.0
2009-03-20 05:30:00,129.24,129.255,129.15,129.16,367000000.0
2009-03-20 05:35:00,129.16,129.215,129.15,129.19,300600000.0
2009-03-20 05:40:00,129.185,129.195,129.145,129.15,288300000.0
2009-03-20 05:45:00,129.15,129.19,129.15,129.19,259600000.0
2009-03-20 05:50:00,129.185,129.235,129.17,129.19,298400000.0
2009-03-20 05:55:00,129.19,129.215,129.12,129.145,645400000.0
2009-03-20 06:00:00,129.14,129.17,129.125,129.15,205200000.0
2009-03-20 06:05:00,129.15,129.22,129.105,129.175,491700002.0
2009-03-20 06:10:00,129.18,129.235,129.165,129.235,102000000.0
2009-03-20 06:15:00,129.235,129.325,129.22,129.305,417800000.0
2009-03-20 06:20:00,129.31,129.31,129.25,129.26,352400000.0
2009-03-20 06:25:00,129.26,129.27,129.164,129.182,245800000.0
2009-03-20 06:30:00,129.235,129.235,129.155,129.21,528400000.0
2009-03-20 06:35:00,129.21,129.24,129.2,129.23,428000000.0
2009-03-20 06:40:00,129.225,129.24,129.1,129.13,631400000.0
2009-03-20 06:45:00,129.13,129.17,129.13,129.15,193000000.0
2009-03-20 06:50:00,129.155,129.255,129.14,129.18,325599998.0
2009-03-20 06:55:00,129.175,129.2,129.15,129.17,301200000.0
2009-03-20 07:00:00,129.17,129.19,129.15,129.15,169800000.0
2009-03-20 07:05:00,129.15,129.18,129.14,129.15,391999998.0
2009-03-20 07:10:00,129.15,129.225,129.15,129.2,351000000.0
2009-03-20 07:15:00,129.2,129.205,129.15,129.155,527500000.0
2009-03-20 07:20:00,129.155,129.205,129.15,129.175,417800000.0
2009-03-20 07:25:00,129.17,129.205,129.17,129.19,250000000.0
2009-03-20 07:30:00,129.195,129.24,129.165,129.165,498300000.0
2009-03-20 07:35:00,129.165,129.17,129.145,129.15,497200000.0
2009-03-20 07:40:00,129.15,129.185,129.1,129.185,452300000.0
2009-03-20 07:45:00,129.175,129.27,129.17,129.185,437600000.0
2009-03-20 07:50:00,129.185,129.195,129.13,129.155,750400000.0
2009-03-20 07:55:00,129.16,129.175,129.11,129.12,631600000.0
2009-03-20 08:00:00,129.125,129.255,129.125,129.175,550400000.0
2009-03-20 08:05:00,129.18,129.185,129.125,129.14,108200000.0
2009-03-20 08:10:00,129.135,129.155,129.105,129.115,450000000.0
2009-03-20 08:15:00,129.11,129.165,129.11,129.15,472200000.0
2009-03-20 08:20:00,129.155,129.19,129.145,129.185,455800001.0
2009-03-20 08:25:00,129.185,129.19,129.09,129.125,474200000.0
2009-03-20 08:30:00,129.115,129.175,129.115,129.15,400400000.0
2009-03-20 08:35:00,129.15,129.245,129.135,129.15,618000000.0
2009-03-20 08:40:00,129.155,129.22,129.125,129.18,824200000.0
2009-03-20 08:45:00,129.18,129.235,129.15,129.15,601600000.0
2009-03-20 08:50:00,129.155,129.185,129.125,129.15,736800000.0
2009-03-20 08:55:00,129.155,129.27,129.13,129.27,593299999.0
2009-03-20 09:00:00,129.27,129.29,129.175,129.265,958300000.0
2009-03-20 09:05:00,129.275,129.32,129.225,129.295,1148250000.0
2009-03-20 09:10:00,129.305,129.365,129.23,129.295,1354600000.0
2009-03-20 09:15:00,129.295,129.38,129.205,129.335,1294600000.0
2009-03-20 09:20:00,129.33,129.38,129.27,129.285,1224200000.0
2009-03-20 09:25:00,129.29,129.3,129.18,129.265,1438500001.0
2009-03-20 09:30:00,129.265,129.485,129.265,129.435,1840199999.0
2009-03-20 09:35:00,129.435,129.565,129.32,129.445,2577600000.0
2009-03-20 09:40:00,129.455,129.49,129.225,129.31,2996000002.0
2009-03-20 09:45:00,129.31,129.475,129.2,129.42,2838300001.0
2009-03-20 09:50:00,129.435,129.435,129.25,129.34,1863800000.0
2009-03-20 09:55:00,129.34,129.375,129.2,129.24,2787300001.0
2009-03-20 10:00:00,129.24,129.345,129.14,129.3,2806199999.0
2009-03-20 10:05:00,129.3,129.405,129.155,129.25,2292300003.0
2009-03-20 10:10:00,129.25,129.275,129.195,129.265,2786700005.0
2009-03-20 10:15:00,129.265,129.38,129.205,129.38,2683800002.0
2009-03-20 10:20:00,129.38,129.415,129.15,129.165,2586099999.0
2009-03-20 10:25:00,129.16,129.245,129.135,129.215,2022000000.0
2009-03-20 10:30:00,129.215,129.36,129.17,129.335,1620000000.0
2009-03-20 10:35:00,129.335,129.37,129.165,129.26,1916699998.0
2009-03-20 10:40:00,129.26,129.3,129.2,129.295,1404400000.0
2009-03-20 10:45:00,129.3,129.38,129.155,129.16,1999700002.0
2009-03-20 10:50:00,129.16,129.425,129.16,129.37,2188800004.0
2009-03-20 10:55:00,129.365,129.445,129.355,129.39,1448200000.0
2009-03-20 11:00:00,129.39,129.405,129.245,129.315,1672400000.0
2009-03-20 11:05:00,129.325,129.39,129.275,129.33,1350700002.0
2009-03-20 11:10:00,129.325,129.515,129.29,129.48,1609600001.0
2009-03-20 11:15:00,129.48,129.505,129.32,129.415,1641599998.0
2009-03-20 11:20:00,129.415,129.53,129.4,129.415,2273999996.0
2009-03-20 11:25:00,129.415,129.465,129.345,129.415,1886999989.0
2009-03-20 11:30:00,129.415,129.46,129.325,129.35,2408099998.0
2009-03-20 11:35:00,129.355,129.41,129.325,129.375,1510400000.0
2009-03-20 11:40:00,129.38,129.55,129.365,129.365,2651099997.0
2009-03-20 11:45:00,129.365,129.53,129.36,129.52,3856700031.0
2009-03-20 11:50:00,129.52,129.535,129.355,129.4,1679900000.0
2009-03-20 11:55:00,129.4,129.435,129.32,129.325,1268000000.0
2009-03-20 12:00:00,129.325,129.43,129.285,129.315,2419700000.0
2009-03-20 12:05:00,129.32,129.41,129.28,129.285,1603800000.0
2009-03-20 12:10:00,129.285,129.345,129.175,129.26,2102999999.0
2009-03-20 12:15:00,129.26,129.395,129.255,129.385,1613100001.0
2009-03-20 12:20:00,129.365,129.465,129.285,129.41,1208500000.0
2009-03-20 12:25:00,129.41,129.53,129.365,129.475,1909900002.0
2009-03-20 12:30:00,129.48,129.785,129.415,129.695,2954100000.0
2009-03-20 12:35:00,129.7,129.73,129.395,129.435,2383299999.0
2009-03-20 12:40:00,129.435,129.52,129.26,129.41,2078000000.0
2009-03-20 12:45:00,129.415,129.57,129.23,129.325,2132300000.0
2009-03-20 12:50:00,129.33,129.63,129.285,129.43,2182100000.0
2009-03-20 12:55:00,129.425,129.56,129.385,129.45,1862199999.0
2009-03-20 13:00:00,129.45,129.52,129.395,129.495,1578200000.0
2009-03-20 13:05:00,129.5,129.575,129.41,129.445,1455100002.0
2009-03-20 13:10:00,129.45,129.575,129.45,129.565,902200000.0
2009-03-20 13:15:00,129.575,129.585,129.43,129.455,2280899999.0
2009-03-20 13:20:00,129.455,129.54,129.43,129.52,2047699999.0
2009-03-20 13:25:00,129.535,129.645,129.5,129.58,1946400000.0
2009-03-20 13:30:00,129.6,129.72,129.56,129.605,1827900000.0
2009-03-20 13:35:00,129.61,129.685,129.515,129.55,1854700000.0
2009-03-20 13:40:00,129.545,129.675,129.525,129.655,1826600000.0
2009-03-20 13:45:00,129.65,129.685,129.56,129.61,2568700000.0
2009-03-20 13:50:00,129.61,129.77,129.59,129.64,2767000003.0
2009-03-20 13:55:00,129.64,129.665,129.585,129.61,2309200004.0
2009-03-20 14:00:00,129.61,129.735,129.61,129.615,2491800002.0
2009-03-20 14:05:00,129.615,129.765,129.6,129.755,2359200000.0
2009-03-20 14:10:00,129.74,129.75,129.525,129.57,2563400002.0
2009-03-20 14:15:00,129.575,129.665,129.515,129.585,2586099999.0
2009-03-20 14:20:00,129.59,129.69,129.57,129.665,2108700001.0
2009-03-20 14:25:00,129.68,129.84,129.67,129.81,3014700002.0
2009-03-20 14:30:00,129.82,129.92,129.81,129.895,3279799999.0
2009-03-20 14:35:00,129.91,129.965,129.855,129.89,2427799998.0
2009-03-20 14:40:00,129.895,129.97,129.87,129.965,2758500002.0
2009-03-20 14:45:00,129.965,130.095,129.935,129.95,2591100001.0
2009-03-20 14:50:00,129.95,129.995,129.9,129.915,1864400000.0
2009-03-20 14:55:00,129.91,129.935,129.84,129.91,2065800000.0
2009-03-20 15:00:00,129.91,130.075,129.835,130.045,2995500001.0
2009-03-20 15:05:00,130.045,130.045,129.85,129.86,2145600000.0
2009-03-20 15:10:00,129.865,129.88,129.735,129.86,2718400000.0
2009-03-20 15:15:00,129.875,129.915,129.775,129.85,2158100000.0
2009-03-20 15:20:00,129.85,129.93,129.805,129.91,2093599999.0
2009-03-20 15:25:00,129.92,129.99,129.885,129.93,1793200000.0
2009-03-20 15:30:00,129.93,129.965,129.87,129.9,1697700000.0
2009-03-20 15:35:00,129.895,129.98,129.85,129.9,2037500002.0
2009-03-20 15:40:00,129.905,129.955,129.865,129.95,2105200000.0
2009-03-20 15:45:00,129.95,130.02,129.93,129.99,2077400000.0
2009-03-20 15:50:00,129.995,130.165,129.995,130.045,2381100000.0
2009-03-20 15:55:00,130.055,130.13,129.995,129.995,2194800000.0
2009-03-20 16:00:00,130.0,130.07,129.93,129.96,1981800000.0
2009-03-20 16:05:00,129.96,130.055,129.865,129.955,2421999998.0
2009-03-20 16:10:00,129.955,130.075,129.88,129.945,2632899999.0
2009-03-20 16:15:00,129.95,130.025,129.87,129.885,2010000000.0
2009-03-20 16:20:00,129.89,130.025,129.87,129.99,2072200000.0
2009-03-20 16:25:00,129.99,130.025,129.905,129.955,2525200002.0
2009-03-20 16:30:00,129.955,129.98,129.84,129.915,2133100001.0
2009-03-20 16:35:00,129.915,130.01,129.905,130.01,2313400000.0
2009-03-20 16:40:00,130.005,130.01,129.845,129.865,3012199999.0
2009-03-20 16:45:00,129.865,129.915,129.79,129.875,2410200001.0
2009-03-20 16:50:00,129.875,129.9,129.77,129.78,2331099999.0
2009-03-20 16:55:00,129.78,129.935,129.775,129.9,1925200005.0
2009-03-20 17:00:00,129.9,130.115,129.9,130.05,3762799998.0
2009-03-20 17:05:00,130.045,130.045,129.94,130.0,2767800001.0
2009-03-20 17:10:00,130.005,130.06,129.97,129.995,2797600003.0
2009-03-20 17:15:00,130.0,130.015,129.975,129.99,2213799998.0
2009-03-20 17:20:00,129.99,130.135,129.97,130.02,3559600000.0
2009-03-20 17:25:00,130.015,130.18,130.015,130.145,3858900001.0
2009-03-20 17:30:00,130.155,130.27,130.125,130.21,5209500011.0
2009-03-20 17:35:00,130.21,130.235,130.12,130.12,3937800014.0
2009-03-20 17:40:00,130.125,130.245,129.985,130.2,4908200008.0
2009-03-20 17:45:00,130.2,130.23,130.13,130.17,3768699993.0
2009-03-20 17:50:00,130.18,130.275,130.07,130.24,4554299997.0
2009-03-20 17:55:00,130.24,130.475,130.125,130.465,3914400001.0
2009-03-20 18:00:00,130.465,130.48,130.38,130.42,3394300005.0
2009-03-20 18:05:00,130.42,130.455,130.3,130.31,2819400001.0
2009-03-20 18:10:00,130.31,130.35,130.135,130.255,3561400000.0
2009-03-20 18:15:00,130.255,130.3,130.105,130.225,3204100000.0
2009-03-20 18:20:00,130.22,130.26,130.155,130.155,3077799999.0
2009-03-20 18:25:00,130.15,130.22,130.085,130.155,3342000000.0
2009-03-20 18:30:00,130.15,130.21,130.105,130.17,2422600000.0
2009-03-20 18:35:00,130.17,130.17,129.96,130.01,2464500004.0
2009-03-20 18:40:00,130.01,130.015,129.895,129.92,1570200001.0
2009-03-20 18:45:00,129.92,130.015,129.895,129.955,2675400005.0
2009-03-20 18:50:00,129.955,129.99,129.895,129.975,3289599994.0
2009-03-20 18:55:00,129.975,130.135,129.9,130.12,2753699997.0
2009-03-20 19:00:00,130.125,130.185,129.975,130.075,3081000003.0
2009-03-20 19:05:00,130.075,130.15,130.045,130.06,2091199999.0
2009-03-20 19:10:00,130.06,130.15,130.05,130.13,1616800002.0
2009-03-20 19:15:00,130.13,130.13,130.005,130.005,1376000000.0
2009-03-20 19:20:00,130.005,130.06,129.89,129.955,2385399998.0
2009-03-20 19:25:00,129.965,129.995,129.905,129.97,1564800000.0
2009-03-20 19:30:00,129.97,130.085,129.905,130.015,2053399998.0
2009-03-20 19:35:00,130.01,130.01,129.86,129.885,2174999999.0
2009-03-20 19:40:00,129.9,129.96,129.85,129.875,2676600002.0
2009-03-20 19:45:00,129.87,129.925,129.85,129.905,2980999998.0
2009-03-20 19:50:00,129.91,129.975,129.9,129.91,3354200007.0
2009-03-20 19:55:00,129.91,130.045,129.9,130.04,3219799993.0
2009-03-20 20:00:00,130.04,130.055,129.96,130.05,2359600003.0
2009-03-20 20:05:00,130.08,130.1,129.96,129.97,1860600000.0
2009-03-20 20:10:00,129.97,129.99,129.795,129.8,1070800000.0
2009-03-20 20:15:00,129.805,129.91,129.8,129.89,1265599999.0
2009-03-20 20:20:00,129.9,129.975,129.89,129.925,1136000000.0
2009-03-20 20:25:00,129.935,129.95,129.87,129.93,992000000.0
2009-03-20 20:30:00,129.93,130.015,129.93,129.99,1891600001.0
2009-03-20 20:35:00,129.99,129.995,129.905,129.96,1144400000.0
2009-03-20 20:40:00,129.96,129.98,129.88,129.905,1876800011.0
2009-03-20 20:45:00,129.95,129.975,129.905,129.935,1478800000.0
2009-03-20 20:50:00,129.935,129.97,129.905,129.92,1319600001.0
2009-03-20 20:55:00,129.915,130.05,129.86,130.035,1694600001.0
2009-03-20 21:00:00,130.035,130.13,130.005,130.005,1432200002.0
2009-03-20 21:05:00,130.01,130.09,130.005,130.085,630600000.0
2009-03-20 21:10:00,130.08,130.15,130.05,130.05,365200000.0
2009-03-20 21:15:00,130.05,130.05,129.905,129.945,520800000.0
2009-03-20 21:20:00,129.955,130.0,129.945,129.98,543800000.0
2009-03-20 21:25:00,129.98,130.03,129.94,129.98,493400000.0
2009-03-20 21:30:00,129.99,130.045,129.96,130.03,835400000.0
2009-03-20 21:35:00,130.035,130.045,129.975,129.98,535400000.0
2009-03-20 21:40:00,129.98,130.005,129.94,129.955,591400000.0
2009-03-20 21:45:00,129.94,130.02,129.94,130.005,503799999.0
2009-03-20 21:50:00,130.01,130.08,129.99,130.02,736500001.0
2009-03-20 21:55:00,130.02,130.13,130.005,130.095,590600000.0
2009-03-20 22:00:00,130.09,130.11,130.055,130.105,943399999.0
2009-03-20 22:05:00,130.11,130.11,130.015,130.02,665600000.0
2009-03-20 22:10:00,130.02,130.155,130.0,130.085,905600000.0
2009-03-20 22:15:00,130.08,130.09,130.03,130.05,796000001.0
2009-03-20 22:20:00,130.045,130.065,129.955,129.985,984600000.0
2009-03-20 22:25:00,129.985,130.02,129.9,129.965,1499399998.0
2009-03-20 22:30:00,129.98,130.06,129.965,130.06,731400002.0
2009-03-20 22:35:00,130.055,130.115,130.04,130.085,412000003.0
2009-03-20 22:40:00,130.095,130.13,130.025,130.06,1175600001.0
2009-03-20 22:45:00,130.06,130.125,130.055,130.125,813800002.0
2009-03-20 22:50:00,130.145,130.22,130.065,130.205,600000003.0
2009-03-20 22:55:00,130.21,130.32,130.185,130.28,749400002.0
2009-03-22 23:00:00,130.245,130.3,130.115,130.175,77600000.0
2009-03-22 23:05:00,130.165,130.235,130.14,130.2,221800000.0
2009-03-22 23:10:00,130.21,130.31,130.195,130.3,275400000.0
2009-03-22 23:15:00,130.31,130.345,130.285,130.315,213800001.0
2009-03-22 23:20:00,130.315,130.37,130.3,130.315,180400000.0
2009-03-22 23:25:00,130.32,130.32,130.29,130.3,185600000.0
2009-03-22 23:30:00,130.3,130.31,130.205,130.23,310600003.0
2009-03-22 23:35:00,130.245,130.29,130.225,130.255,207800000.0
2009-03-22 23:40:00,130.265,130.365,130.225,130.34,233400000.0
2009-03-22 23:45:00,130.37,130.445,130.34,130.42,245200000.0
2009-03-22 23:50:00,130.42,130.475,130.39,130.435,992600000.0
2009-03-22 23:55:00,130.43,130.45,130.335,130.375,1167800000.0
2009-03-23 00:00:00,130.365,130.385,130.2,130.205,1496200000.0
2009-03-23 00:05:00,130.205,130.325,130.19,130.28,1724000000.0
2009-03-23 00:10:00,130.275,130.36,130.22,130.355,986400000.0
2009-03-23 00:15:00,130.375,130.485,130.36,130.41,894600000.0
2009-03-23 00:20:00,130.42,130.59,130.4,130.57,1722200000.0
2009-03-23 00:25:00,130.575,130.815,130.55,130.775,1979600000.0
2009-03-23 00:30:00,130.775,130.85,130.71,130.775,904600001.0
2009-03-23 00:35:00,130.775,130.78,130.645,130.665,584000000.0
2009-03-23 00:40:00,130.665,130.794,130.65,130.779,171600000.0
2009-03-23 00:45:00,130.665,130.68,130.605,130.655,251200000.0
2009-03-23 00:50:00,130.665,130.665,130.58,130.615,478400000.0
2009-03-23 00:55:00,130.615,130.64,130.605,130.63,180400000.0
2009-03-23 01:00:00,130.625,130.755,130.54,130.555,598000000.0
2009-03-23 01:05:00,130.555,130.57,130.495,130.525,470400000.0
2009-03-23 01:10:00,130.535,130.665,130.535,130.595,618000000.0
2009-03-23 01:15:00,130.585,130.625,130.57,130.61,493800000.0
2009-03-23 01:20:00,130.6,130.605,130.54,130.55,251800000.0
2009-03-23 01:25:00,130.56,130.58,130.51,130.565,390200000.0
2009-03-23 01:30:00,130.565,130.57,130.49,130.535,534400000.0
2009-03-23 01:35:00,130.55,130.605,130.525,130.595,520200000.0
2009-03-23 01:40:00,130.595,130.815,130.585,130.765,1064200000.0
2009-03-23 01:45:00,130.78,130.815,130.715,130.755,1022000003.0
2009-03-23 01:50:00,130.74,130.805,130.69,130.755,890800002.0
2009-03-23 01:55:00,130.755,130.805,130.715,130.77,1252800002.0
2009-03-23 02:00:00,130.77,130.825,130.7,130.73,935200002.0
2009-03-23 02:05:00,130.73,130.83,130.72,130.78,838000000.0
2009-03-23 02:10:00,130.78,130.785,130.72,130.755,451400000.0
2009-03-23 02:15:00,130.76,130.84,130.755,130.76,438000000.0
2009-03-23 02:20:00,130.76,130.76,130.635,130.67,224200000.0
2009-03-23 02:25:00,130.67,130.845,130.655,130.82,460400000.0
2009-03-23 02:30:00,130.815,130.87,130.775,130.865,352800000.0
2009-03-23 02:35:00,130.865,131.125,130.86,131.095,2008000003.0
2009-03-23 02:40:00,131.08,131.24,131.035,131.23,1373999999.0
2009-03-23 02:45:00,131.23,131.23,131.09,131.11,1112599996.0
2009-03-23 02:50:00,131.115,131.255,131.07,131.165,1704500000.0
2009-03-23 02:55:00,131.165,131.165,130.94,130.95,1786599999.0
2009-03-23 03:00:00,130.97,131.02,130.835,130.895,996900000.0
2009-03-23 03:05:00,130.895,130.905,130.86,130.895,834000000.0
2009-03-23 03:10:00,130.9,131.03,130.89,131.025,1318399999.0
2009-03-23 03:15:00,131.025,131.055,130.965,131.025,399400000.0
2009-03-23 03:20:00,131.03,131.105,131.005,131.04,797400000.0
2009-03-23 03:25:00,131.04,131.36,131.04,131.345,974400000.0
2009-03-23 03:30:00,131.36,131.36,131.215,131.225,741700001.0
2009-03-23 03:35:00,131.22,131.265,131.17,131.175,848600000.0
2009-03-23 03:40:00,131.175,131.235,131.16,131.185,507600000.0
2009-03-23 03:45:00,131.185,131.25,131.14,131.225,738800000.0
2009-03-23 03:50:00,131.235,131.265,131.215,131.265,804400000.0
2009-03-23 03:55:00,131.265,131.345,131.21,131.33,1389199999.0
2009-03-23 04:00:00,131.33,131.51,131.315,131.355,1435499999.0
2009-03-23 04:05:00,131.355,131.455,131.355,131.4,582600000.0
2009-03-23 04:10:00,131.41,131.61,131.405,131.5,1107599995.0
2009-03-23 04:15:00,131.5,131.655,131.495,131.59,1111599999.0
2009-03-23 04:20:00,131.595,131.66,131.585,131.65,659700000.0
2009-03-23 04:25:00,131.65,131.77,131.635,131.73,1072999999.0
2009-03-23 04:30:00,131.73,131.885,131.7,131.855,1635300000.0
2009-03-23 04:35:00,131.855,131.905,131.79,131.795,1070400000.0
2009-03-23 04:40:00,131.795,131.965,131.705,131.92,1202599998.0
2009-03-23 04:45:00,131.93,131.945,131.74,131.825,1112200000.0
2009-03-23 04:50:00,131.825,131.825,131.7,131.71,485400000.0
2009-03-23 04:55:00,131.71,131.725,131.625,131.645,791600000.0
2009-03-23 05:00:00,131.65,131.705,131.645,131.695,368000000.0
2009-03-23 05:05:00,131.695,131.73,131.685,131.71,467000001.0
2009-03-23 05:10:00,131.715,131.79,131.665,131.695,705800000.0
2009-03-23 05:15:00,131.705,131.725,131.62,131.63,688800000.0
2009-03-23 05:20:00,131.625,131.63,131.57,131.58,712599998.0
2009-03-23 05:25:00,131.58,131.63,131.565,131.61,512100000.0
2009-03-23 05:30:00,131.61,131.725,131.61,131.71,862500000.0
2009-03-23 05:35:00,131.715,131.84,131.705,131.825,741600000.0
2009-03-23 05:40:00,131.825,131.895,131.815,131.815,1127800000.0
2009-03-23 05:45:00,131.82,131.865,131.765,131.855,538600000.0
2009-03-23 05:50:00,131.855,131.86,131.705,131.755,1280300000.0
2009-03-23 05:55:00,131.755,131.765,131.66,131.665,412400000.0
2009-03-23 06:00:00,131.675,131.685,131.615,131.635,696800000.0
2009-03-23 06:05:00,131.635,131.655,131.57,131.57,588800000.0
2009-03-23 06:10:00,131.57,131.63,131.525,131.62,526400000.0
2009-03-23 06:15:00,131.62,131.64,131.585,131.61,580700000.0
2009-03-23 06:20:00,131.61,131.645,131.6,131.635,516400002.0
2009-03-23 06:25:00,131.63,131.655,131.595,131.6,338000000.0
2009-03-23 06:30:00,131.6,131.645,131.545,131.545,444800000.0
2009-03-23 06:35:00,131.545,131.55,131.405,131.415,929599998.0
2009-03-23 06:40:00,131.415,131.45,131.365,131.395,477200000.0
2009-03-23 06:45:00,131.395,131.4,131.34,131.35,1092500002.0
2009-03-23 06:50:00,131.35,131.39,131.19,131.205,1022500002.0
2009-03-23 06:55:00,131.21,131.325,131.175,131.325,1010900001.0
2009-03-23 07:00:00,131.325,131.39,131.29,131.375,407300000.0
2009-03-23 07:05:00,131.37,131.455,131.34,131.345,408800000.0
2009-03-23 07:10:00,131.345,131.39,131.315,131.33,272400000.0
2009-03-23 07:15:00,131.33,131.395,131.315,131.345,359500000.0
2009-03-23 07:20:00,131.345,131.36,131.31,131.345,235800000.0
2009-03-23 07:25:00,131.34,131.495,131.34,131.475,251200000.0
2009-03-23 07:30:00,131.465,131.495,131.455,131.47,169600000.0
2009-03-23 07:35:00,131.47,131.515,131.445,131.515,246600000.0
2009-03-23 07:40:00,131.51,131.605,131.495,131.495,535300000.0
2009-03-23 07:45:00,131.495,131.52,131.47,131.48,489600000.0
2009-03-23 07:50:00,131.48,131.505,131.405,131.43,418200000.0
2009-03-23 07:55:00,131.43,131.445,131.315,131.36,714600000.0
2009-03-23 08:00:00,131.36,131.47,131.36,131.4,941599998.0
2009-03-23 08:05:00,131.4,131.485,131.39,131.475,382300000.0
2009-03-23 08:10:00,131.47,131.515,131.395,131.405,742400000.0
2009-03-23 08:15:00,131.41,131.515,131.41,131.51,409799999.0
2009-03-23 08:20:00,131.51,131.565,131.505,131.54,302000000.0
2009-03-23 08:25:00,131.56,131.615,131.54,131.61,526855000.0
2009-03-23 08:30:00,131.605,131.735,131.53,131.725,1186300000.0
2009-03-23 08:35:00,131.725,131.745,131.56,131.625,1095700000.0
2009-03-23 08:40:00,131.625,131.69,131.62,131.655,462399999.0
2009-03-23 08:45:00,131.65,131.715,131.63,131.695,415800000.0
2009-03-23 08:50:00,131.695,131.75,131.615,131.655,719000000.0
2009-03-23 08:55:00,131.655,131.755,131.625,131.63,722000001.0
2009-03-23 09:00:00,131.625,131.675,131.595,131.665,874400000.0
2009-03-23 09:05:00,131.665,131.7,131.635,131.66,1048600001.0
2009-03-23 09:10:00,131.66,131.79,131.66,131.735,1255200000.0
2009-03-23 09:15:00,131.73,131.845,131.71,131.785,997900000.0
2009-03-23 09:20:00,131.79,131.8,131.595,131.65,1650999998.0
2009-03-23 09:25:00,131.655,131.71,131.39,131.45,4049699995.0
2009-03-23 09:30:00,131.45,131.515,131.255,131.47,3328700002.0
2009-03-23 09:35:00,131.47,131.485,131.36,131.44,2882900000.0
2009-03-23 09:40:00,131.43,131.505,131.375,131.5,2541999998.0
2009-03-23 09:45:00,131.5,131.55,131.45,131.48,2902699998.0
2009-03-23 09:50:00,131.47,131.62,131.445,131.61,3012180000.0
2009-03-23 09:55:00,131.62,131.72,131.575,131.595,3442680001.0
2009-03-23 10:00:00,131.595,131.635,131.42,131.515,3149699997.0
2009-03-23 10:05:00,131.515,131.775,131.505,131.625,3036000000.0
2009-03-23 10:10:00,131.63,131.655,131.43,131.47,3729000006.0
2009-03-23 10:15:00,131.47,131.52,131.375,131.5,2622400004.0
2009-03-23 10:20:00,131.495,131.605,131.45,131.495,3072800000.0
2009-03-23 10:25:00,131.495,131.505,131.255,131.365,3577599997.0
2009-03-23 10:30:00,131.365,131.55,131.36,131.535,2028500000.0
2009-03-23 10:35:00,131.55,131.62,131.545,131.575,2285000003.0
2009-03-23 10:40:00,131.62,131.68,131.555,131.615,2479399999.0
2009-03-23 10:45:00,131.62,131.635,131.55,131.62,2629800001.0
2009-03-23 10:50:00,131.625,131.635,131.375,131.435,2535900001.0
2009-03-23 10:55:00,131.435,131.55,131.39,131.46,3795799998.0
2009-03-23 11:00:00,131.46,131.59,131.34,131.49,3148800000.0
2009-03-23 11:05:00,131.485,131.55,131.39,131.505,3758000008.0
2009-03-23 11:10:00,131.505,131.54,131.295,131.33,3399100005.0
2009-03-23 11:15:00,131.335,131.485,131.29,131.48,2904800001.0
2009-03-23 11:20:00,131.48,131.635,131.475,131.59,3552900000.0
2009-03-23 11:25:00,131.59,131.625,131.51,131.545,2831000002.0
2009-03-23 11:30:00,131.55,131.56,131.48,131.545,2375200002.0
2009-03-23 11:35:00,131.545,131.66,131.515,131.62,2833800001.0
2009-03-23 11:40:00,131.62,131.67,131.49,131.515,3720000006.0
2009-03-23 11:45:00,131.53,131.535,131.455,131.5,2994400011.0
2009-03-23 11:50:00,131.5,131.57,131.48,131.56,2259800002.0
2009-03-23 11:55:00,131.57,131.62,131.525,131.605,2996099999.0
2009-03-23 12:00:00,131.6,131.6,131.47,131.52,1729800002.0
2009-03-23 12:05:00,131.52,131.57,131.49,131.53,2014200000.0
2009-03-23 12:10:00,131.515,131.61,131.515,131.58,1933700004.0
2009-03-23 12:15:00,131.58,131.655,131.58,131.63,2295500001.0
2009-03-23 12:20:00,131.63,131.715,131.575,131.71,2039400004.0
2009-03-23 12:25:00,131.71,131.795,131.68,131.75,3064700001.0
2009-03-23 12:30:00,131.75,131.78,131.65,131.69,2385600002.0
2009-03-23 12:35:00,131.69,131.705,131.655,131.665,2039400000.0
2009-03-23 12:40:00,131.665,131.71,131.62,131.63,2891300003.0
2009-03-23 12:45:00,131.625,131.745,131.625,131.725,1941900003.0
2009-03-23 12:50:00,131.725,131.755,131.655,131.67,2493100002.0
2009-03-23 12:55:00,131.67,131.71,131.59,131.65,2523000003.0
2009-03-23 13:00:00,131.645,131.945,131.635,131.925,3151999996.0
2009-03-23 13:05:00,131.935,131.98,131.9,131.9,3226299998.0
2009-03-23 13:10:00,131.9,131.92,131.87,131.91,1888599999.0
2009-03-23 13:15:00,131.915,132.205,131.915,132.195,3794599993.0
2009-03-23 13:20:00,132.185,132.275,132.115,132.18,3522399999.0
2009-03-23 13:25:00,132.18,132.24,132.075,132.15,2489700000.0
2009-03-23 13:30:00,132.14,132.155,132.045,132.085,1819599999.0
2009-03-23 13:35:00,132.09,132.19,132.08,132.14,2305400002.0
2009-03-23 13:40:00,132.15,132.155,132.055,132.055,1661200003.0
2009-03-23 13:45:00,132.055,132.08,131.96,131.985,2048899997.0
2009-03-23 13:50:00,131.98,131.99,131.885,131.93,2211800000.0
2009-03-23 13:55:00,131.93,131.94,131.86,131.885,2070700000.0
2009-03-23 14:00:00,131.875,131.96,131.775,131.845,3135399995.0
2009-03-23 14:05:00,131.845,131.845,131.69,131.76,2821399987.0
2009-03-23 14:10:00,131.76,131.84,131.61,131.705,3157699996.0
2009-03-23 14:15:00,131.705,131.755,131.46,131.5,3660700004.0
2009-03-23 14:20:00,131.5,131.575,131.3,131.43,4394599996.0
2009-03-23 14:25:00,131.435,131.515,131.41,131.455,2945300001.0
2009-03-23 14:30:00,131.455,131.505,131.305,131.385,3450999997.0
2009-03-23 14:35:00,131.39,131.475,131.385,131.455,2272400000.0
2009-03-23 14:40:00,131.455,131.465,131.395,131.455,2285299998.0
2009-03-23 14:45:00,131.46,131.58,131.395,131.555,3043100004.0
2009-03-23 14:50:00,131.56,131.615,131.4,131.46,2703099999.0
2009-03-23 14:55:00,131.455,131.47,131.255,131.28,4247599997.0
2009-03-23 15:00:00,131.295,131.455,131.29,131.455,3469799998.0
2009-03-23 15:05:00,131.455,131.46,131.15,131.15,3141400004.0
2009-03-23 15:10:00,131.155,131.17,130.885,131.09,4676100002.0
2009-03-23 15:15:00,131.09,131.25,131.07,131.185,3662100009.0
2009-03-23 15:20:00,131.185,131.19,131.0,131.07,3573500007.0
2009-03-23 15:25:00,131.07,131.175,131.02,131.025,4066599999.0
2009-03-23 15:30:00,131.02,131.23,130.995,131.145,3210799999.0
2009-03-23 15:35:00,131.16,131.39,131.16,131.325,3378499998.0
2009-03-23 15:40:00,131.32,131.395,131.17,131.21,3913300000.0
2009-03-23 15:45:00,131.215,131.375,130.96,130.965,5375900015.0
2009-03-23 15:50:00,130.96,131.25,130.95,131.095,3734400005.0
2009-03-23 15:55:00,131.09,131.175,131.005,131.11,3163500002.0
2009-03-23 16:00:00,131.085,131.405,131.07,131.405,3496322998.0
2009-03-23 16:05:00,131.4,131.43,131.275,131.425,3640200003.0
2009-03-23 16:10:00,131.405,131.425,131.265,131.305,3730600001.0
2009-03-23 16:15:00,131.305,131.525,131.295,131.42,3667900002.0
2009-03-23 16:20:00,131.42,131.54,131.395,131.425,3884500010.0
2009-03-23 16:25:00,131.43,131.455,131.315,131.41,3406500005.0
2009-03-23 16:30:00,131.41,131.555,131.385,131.49,3601500009.0
2009-03-23 16:35:00,131.5,131.635,131.48,131.585,3637100002.0
2009-03-23 16:40:00,131.59,131.595,131.42,131.46,3827400000.0
2009-03-23 16:45:00,131.46,131.495,131.33,131.34,2834100005.0
2009-03-23 16:50:00,131.34,131.41,131.255,131.32,3679300003.0
2009-03-23 16:55:00,131.325,131.74,131.325,131.715,4037599999.0
2009-03-23 17:00:00,131.72,131.735,131.585,131.675,3470799997.0
2009-03-23 17:05:00,131.675,131.73,131.51,131.595,3829400006.0
2009-03-23 17:10:00,131.6,131.685,131.51,131.54,3013699997.0
2009-03-23 17:15:00,131.55,131.64,131.53,131.605,3051399998.0
2009-03-23 17:20:00,131.605,131.615,131.47,131.57,3065300001.0
2009-03-23 17:25:00,131.57,131.73,131.495,131.72,3396900002.0
2009-03-23 17:30:00,131.72,131.77,131.665,131.74,3052500001.0
2009-03-23 17:35:00,131.735,131.78,131.67,131.76,3389500000.0
2009-03-23 17:40:00,131.76,131.79,131.7,131.755,2709700000.0
2009-03-23 17:45:00,131.755,131.85,131.72,131.84,2685099999.0
2009-03-23 17:50:00,131.84,131.91,131.805,131.875,3350500004.0
2009-03-23 17:55:00,131.87,132.05,131.82,132.02,3283299999.0
2009-03-23 18:00:00,132.025,132.05,131.96,131.97,3007200001.0
2009-03-23 18:05:00,131.97,131.975,131.815,131.885,2105100003.0
2009-03-23 18:10:00,131.89,131.995,131.89,131.93,1846700000.0
2009-03-23 18:15:00,131.93,131.95,131.86,131.88,1653000001.0
2009-03-23 18:20:00,131.88,131.885,131.655,131.745,2748200001.0
2009-03-23 18:25:00,131.745,131.81,131.67,131.805,2957699996.0
2009-03-23 18:30:00,131.805,131.9,131.79,131.87,2431500002.0
2009-03-23 18:35:00,131.87,131.87,131.74,131.78,1986500000.0
2009-03-23 18:40:00,131.775,131.8,131.69,131.715,1749800003.0
2009-03-23 18:45:00,131.72,131.78,131.695,131.775,2179800006.0
2009-03-23 18:50:00,131.775,131.865,131.745,131.81,2087300000.0
2009-03-23 18:55:00,131.815,131.9,131.695,131.735,2974100000.0
2009-03-23 19:00:00,131.735,131.775,131.675,131.71,1780500000.0
2009-03-23 19:05:00,131.715,131.74,131.61,131.7,2150900000.0
2009-03-23 19:10:00,131.705,132.02,131.705,132.01,2603499996.0
2009-03-23 19:15:00,132.01,132.03,131.905,131.925,2107499999.0
2009-03-23 19:20:00,131.925,132.065,131.91,132.02,1509000000.0
2009-03-23 19:25:00,132.02,132.085,131.95,132.015,1865900000.0
2009-03-23 19:30:00,132.02,132.085,131.94,131.955,1984800004.0
2009-03-23 19:35:00,131.955,131.98,131.875,131.92,1468800001.0
2009-03-23 19:40:00,131.915,131.93,131.87,131.88,985600001.0
2009-03-23 19:45:00,131.88,131.88,131.795,131.875,1888700001.0
2009-03-23 19:50:00,131.87,131.895,131.71,131.745,2848600000.0
2009-03-23 19:55:00,131.745,131.8,131.62,131.66,1459000000.0
2009-03-23 20:00:00,131.625,131.745,131.625,131.735,1449200002.0
2009-03-23 20:05:00,131.735,131.75,131.665,131.67,1568000003.0
2009-03-23 20:10:00,131.675,131.715,131.615,131.695,2123400004.0
2009-03-23 20:15:00,131.695,131.715,131.635,131.66,1517800002.0
2009-03-23 20:20:00,131.665,131.805,131.665,131.73,1416200001.0
2009-03-23 20:25:00,131.73,131.855,131.725,131.835,1650000000.0
2009-03-23 20:30:00,131.835,131.925,131.83,131.86,1594800001.0
2009-03-23 20:35:00,131.86,131.9,131.84,131.85,1080000000.0
2009-03-23 20:40:00,131.855,131.98,131.855,131.98,1166600000.0
2009-03-23 20:45:00,131.97,132.04,131.91,132.02,1120100001.0
2009-03-23 20:50:00,132.015,132.05,131.975,132.05,1076000000.0
2009-03-23 20:55:00,132.045,132.085,132.02,132.085,1258200000.0
2009-03-23 21:00:00,132.075,132.075,132.005,132.015,1619400000.0
2009-03-23 21:05:00,132.015,132.065,131.975,132.035,1321400000.0
2009-03-23 21:10:00,132.05,132.08,132.02,132.08,1273200006.0
2009-03-23 21:15:00,132.08,132.17,132.055,132.13,1449999999.0
2009-03-23 21:20:00,132.13,132.155,132.04,132.055,848500000.0
2009-03-23 21:25:00,132.055,132.125,132.03,132.115,950800000.0
2009-03-23 21:30:00,132.115,132.125,132.075,132.08,848799998.0
2009-03-23 21:35:00,132.08,132.15,132.075,132.14,620200000.0
2009-03-23 21:40:00,132.14,132.245,132.12,132.22,1768599998.0
2009-03-23 21:45:00,132.24,132.35,132.22,132.3,1379900000.0
2009-03-23 21:50:00,132.305,132.31,132.22,132.24,906900000.0
2009-03-23 21:55:00,132.24,132.475,132.24,132.44,1399600000.0
2009-03-23 22:00:00,132.44,132.445,132.355,132.405,645700000.0
2009-03-23 22:05:00,132.405,132.48,132.4,132.48,594000000.0
2009-03-23 22:10:00,132.47,132.56,132.465,132.505,674000001.0
2009-03-23 22:15:00,132.5,132.505,132.35,132.35,674500001.0
2009-03-23 22:20:00,132.34,132.375,132.3,132.3,489400000.0
2009-03-23 22:25:00,132.3,132.33,132.245,132.325,630800000.0
2009-03-23 22:30:00,132.33,132.36,132.28,132.285,563400000.0
2009-03-23 22:35:00,132.28,132.32,132.145,132.18,311000000.0
2009-03-23 22:40:00,132.18,132.215,132.15,132.175,216400000.0
2009-03-23 22:45:00,132.165,132.205,132.15,132.17,268800000.0
2009-03-23 22:50:00,132.175,132.18,132.095,132.145,456600000.0
2009-03-23 22:55:00,132.125,132.195,132.125,132.16,547900000.0
2009-03-23 23:00:00,132.155,132.225,132.125,132.18,358400000.0
2009-03-23 23:05:00,132.18,132.225,132.16,132.175,361400000.0
2009-03-23 23:10:00,132.175,132.225,132.165,132.22,113300000.0
2009-03-23 23:15:00,132.2,132.235,132.135,132.205,412299999.0
2009-03-23 23:20:00,132.205,132.285,132.205,132.27,392500000.0
2009-03-23 23:25:00,132.275,132.31,132.245,132.245,135000000.0
2009-03-23 23:30:00,132.245,132.28,132.245,132.27,103200000.0
2009-03-23 23:35:00,132.27,132.375,132.26,132.265,240800000.0
2009-03-23 23:40:00,132.265,132.285,132.23,132.245,786100002.0
2009-03-23 23:45:00,132.255,132.3,132.195,132.225,373200002.0
2009-03-23 23:50:00,132.19,132.335,132.17,132.325,250700000.0
2009-03-23 23:55:00,132.325,132.345,132.285,132.31,118000000.0
2009-03-24 00:00:00,132.33,132.36,132.27,132.36,325000000.0
2009-03-24 00:05:00,132.335,132.355,132.27,132.29,138200000.0
2009-03-24 00:10:00,132.285,132.285,132.175,132.21,142400000.0
2009-03-24 00:15:00,132.21,132.225,132.165,132.2,108400000.0
2009-03-24 00:20:00,132.19,132.24,132.185,132.215,214000000.0
2009-03-24 00:25:00,132.215,132.215,132.135,132.145,246600000.0
2009-03-24 00:30:00,132.135,132.145,132.095,132.1,175800000.0
2009-03-24 00:35:00,132.1,132.1,132.045,132.065,213100000.0
2009-03-24 00:40:00,132.075,132.105,132.075,132.085,119000000.0
2009-03-24 00:45:00,132.08,132.185,132.075,132.095,344800000.0
2009-03-24 00:50:00,132.095,132.135,132.045,132.06,327400000.0
2009-03-24 00:55:00,132.06,132.07,132.045,132.05,162400000.0
2009-03-24 01:00:00,132.055,132.095,132.04,132.075,281200000.0
2009-03-24 01:05:00,132.075,132.305,132.05,132.285,339200000.0
2009-03-24 01:10:00,132.285,132.35,132.28,132.35,283400000.0
2009-03-24 01:15:00,132.35,132.37,132.31,132.355,185000000.0
2009-03-24 01:20:00,132.35,132.35,132.325,132.35,114800000.0
2009-03-24 01:25:00,132.355,132.47,132.355,132.425,725800000.0
2009-03-24 01:30:00,132.43,132.44,132.375,132.395,495400000.0
2009-03-24 01:35:00,132.395,132.395,132.225,132.225,468000000.0
2009-03-24 01:40:00,132.225,132.23,132.15,132.215,426900000.0
2009-03-24 01:45:00,132.215,132.375,132.215,132.36,544400000.0
2009-03-24 01:50:00,132.35,132.365,132.2,132.23,576400000.0
2009-03-24 01:55:00,132.23,132.305,132.22,132.225,412000000.0
2009-03-24 02:00:00,132.235,132.26,132.195,132.2,655600000.0
2009-03-24 02:05:00,132.2,132.27,132.2,132.245,673000000.0
2009-03-24 02:10:00,132.25,132.365,132.23,132.35,616199999.0
2009-03-24 02:15:00,132.37,132.735,132.37,132.685,1498000001.0
2009-03-24 02:20:00,132.68,132.8,132.61,132.77,1318000000.0
2009-03-24 02:25:00,132.77,132.78,132.66,132.78,1168100000.0
2009-03-24 02:30:00,132.78,132.915,132.78,132.835,1548600001.0
2009-03-24 02:35:00,132.83,132.94,132.82,132.935,1327000000.0
2009-03-24 02:40:00,132.94,133.06,132.925,133.045,1748300000.0
2009-03-24 02:45:00,133.045,133.22,133.04,133.2,1601700000.0
2009-03-24 02:50:00,133.2,133.57,133.2,133.54,1764000000.0
2009-03-24 02:55:00,133.54,133.595,133.355,133.4,1820400001.0
2009-03-24 03:00:00,133.4,133.42,133.32,133.32,1001300000.0
2009-03-24 03:05:00,133.335,133.37,133.25,133.37,1099400000.0
2009-03-24 03:10:00,133.37,133.85,133.35,133.845,1530599999.0
2009-03-24 03:15:00,133.84,133.92,133.7,133.76,1295000000.0
2009-03-24 03:20:00,133.76,133.785,133.58,133.62,1665500001.0
2009-03-24 03:25:00,133.63,133.705,133.54,133.58,878600000.0
2009-03-24 03:30:00,133.59,133.665,133.55,133.555,387600000.0
2009-03-24 03:35:00,133.55,133.565,133.425,133.495,861300000.0
2009-03-24 03:40:00,133.495,133.655,133.48,133.58,1294400000.0
2009-03-24 03:45:00,133.575,133.59,133.5,133.55,452700000.0
2009-03-24 03:50:00,133.56,133.645,133.53,133.64,727300000.0
2009-03-24 03:55:00,133.645,133.695,133.63,133.695,790000000.0
2009-03-24 04:00:00,133.69,133.77,133.69,133.77,501100000.0
2009-03-24 04:05:00,133.77,133.8,133.7,133.725,426000000.0
2009-03-24 04:10:00,133.725,133.8,133.715,133.77,303400000.0
2009-03-24 04:15:00,133.775,134.075,133.77,134.0,815000001.0
2009-03-24 04:20:00,133.99,133.99,133.855,133.905,795300000.0
2009-03-24 04:25:00,133.9,133.9,133.72,133.78,1196000000.0
2009-03-24 04:30:00,133.78,133.79,133.55,133.58,1127600000.0
2009-03-24 04:35:00,133.58,133.645,133.495,133.595,1017200000.0
2009-03-24 04:40:00,133.6,133.705,133.585,133.585,803000000.0
2009-03-24 04:45:00,133.59,133.605,133.565,133.58,516000000.0
2009-03-24 04:50:00,133.585,133.655,133.585,133.63,595200000.0
2009-03-24 04:55:00,133.63,133.695,133.62,133.655,537200000.0
2009-03-24 05:00:00,133.655,133.655,133.58,133.58,307200000.0
2009-03-24 05:05:00,133.57,133.585,133.46,133.555,742800000.0
2009-03-24 05:10:00,133.55,133.555,133.48,133.505,875200000.0
2009-03-24 05:15:00,133.5,133.57,133.49,133.53,788200000.0
2009-03-24 05:20:00,133.535,133.565,133.52,133.54,560000000.0
2009-03-24 05:25:00,133.545,133.675,133.54,133.675,434800000.0
2009-03-24 05:30:00,133.68,133.705,133.615,133.62,414800000.0
2009-03-24 05:35:00,133.62,133.625,133.6,133.61,278800000.0
2009-03-24 05:40:00,133.61,133.61,133.525,133.54,364200000.0
2009-03-24 05:45:00,133.545,133.56,133.505,133.515,469600000.0
2009-03-24 05:50:00,133.52,133.62,133.51,133.565,876200000.0
2009-03-24 05:55:00,133.565,133.59,133.445,133.455,1028800000.0
2009-03-24 06:00:00,133.455,133.505,133.375,133.505,759200000.0
2009-03-24 06:05:00,133.505,133.63,133.485,133.63,580300000.0
2009-03-24 06:10:00,133.65,133.65,133.515,133.525,552600000.0
2009-03-24 06:15:00,133.525,133.55,133.485,133.495,558800000.0
2009-03-24 06:20:00,133.505,133.525,133.43,133.45,995400000.0
2009-03-24 06:25:00,133.445,133.51,133.36,133.51,846199999.0
2009-03-24 06:30:00,133.51,133.515,133.435,133.48,805600000.0
2009-03-24 06:35:00,133.485,133.54,133.45,133.54,610800000.0
2009-03-24 06:40:00,133.54,133.655,133.525,133.65,1321200000.0
2009-03-24 06:45:00,133.655,133.655,133.505,133.59,1004100000.0
2009-03-24 06:50:00,133.59,133.595,133.44,133.5,1046799999.0
2009-03-24 06:55:00,133.5,133.51,133.4,133.455,895800001.0
2009-03-24 07:00:00,133.455,133.51,133.42,133.505,1012600000.0
2009-03-24 07:05:00,133.51,133.535,133.48,133.52,343400000.0
2009-03-24 07:10:00,133.51,133.82,133.495,133.775,1388000000.0
2009-03-24 07:15:00,133.78,133.965,133.74,133.835,1325600000.0
2009-03-24 07:20:00,133.835,133.895,133.745,133.875,956000000.0
2009-03-24 07:25:00,133.875,134.02,133.845,134.0,1253700000.0
2009-03-24 07:30:00,133.985,134.08,133.935,133.985,1428500000.0
2009-03-24 07:35:00,133.98,134.16,133.965,134.13,1186000000.0
2009-03-24 07:40:00,134.12,134.25,134.085,134.225,1450800001.0
2009-03-24 07:45:00,134.225,134.225,134.15,134.195,1060200000.0
2009-03-24 07:50:00,134.19,134.35,134.15,134.315,1541099999.0
2009-03-24 07:55:00,134.32,134.51,134.305,134.33,1520800000.0
2009-03-24 08:00:00,134.325,134.33,134.175,134.255,1285800000.0
2009-03-24 08:05:00,134.255,134.335,134.175,134.18,1083500000.0
2009-03-24 08:10:00,134.18,134.195,134.08,134.105,702400000.0
2009-03-24 08:15:00,134.105,134.13,134.03,134.06,973800000.0
2009-03-24 08:20:00,134.075,134.1,133.995,134.005,928000000.0
2009-03-24 08:25:00,134.01,134.13,134.01,134.105,567600000.0
2009-03-24 08:30:00,134.105,134.375,134.1,134.335,1092000000.0
2009-03-24 08:35:00,134.335,134.345,134.155,134.195,1139300000.0
2009-03-24 08:40:00,134.195,134.21,133.895,134.035,1183700000.0
2009-03-24 08:45:00,134.035,134.065,133.995,134.01,1373000000.0
2009-03-24 08:50:00,134.005,134.095,133.855,133.87,1331800000.0
2009-03-24 08:55:00,133.86,133.905,133.675,133.69,1742100001.0
2009-03-24 09:00:00,133.69,133.935,133.69,133.925,1939000001.0
2009-03-24 09:05:00,133.925,133.96,133.84,133.915,2234000000.0
2009-03-24 09:10:00,133.92,134.1,133.86,134.06,1820499999.0
2009-03-24 09:15:00,134.055,134.075,133.845,133.93,1946300001.0
2009-03-24 09:20:00,133.93,134.0,133.855,133.93,2188300000.0
2009-03-24 09:25:00,133.93,134.065,133.865,133.95,3568199997.0
2009-03-24 09:30:00,133.935,134.135,133.935,134.095,3825999999.0
2009-03-24 09:35:00,134.105,134.14,133.925,134.0,3952399998.0
2009-03-24 09:40:00,134.0,134.06,133.875,133.915,3503700002.0
2009-03-24 09:45:00,133.915,133.95,133.84,133.84,3790299992.0
2009-03-24 09:50:00,133.855,133.885,133.675,133.69,3648900005.0
2009-03-24 09:55:00,133.685,133.81,133.6,133.7,4163600002.0
2009-03-24 10:00:00,133.695,133.735,133.6,133.71,3895799998.0
2009-03-24 10:05:00,133.72,133.79,133.505,133.515,2903099999.0
2009-03-24 10:10:00,133.51,133.51,133.3,133.385,3684099997.0
2009-03-24 10:15:00,133.385,133.425,133.23,133.39,3492799997.0
2009-03-24 10:20:00,133.39,133.5,133.27,133.27,3290800001.0
2009-03-24 10:25:00,133.27,133.345,133.265,133.33,3043000006.0
2009-03-24 10:30:00,133.33,133.34,133.225,133.23,3615499999.0
2009-03-24 10:35:00,133.235,133.52,133.23,133.51,2833800000.0
2009-03-24 10:40:00,133.515,133.65,133.51,133.575,2477099998.0
2009-03-24 10:45:00,133.575,133.66,133.56,133.595,2587300000.0
2009-03-24 10:50:00,133.585,133.65,133.5,133.59,3264500002.0
2009-03-24 10:55:00,133.585,133.675,133.57,133.62,2157500002.0
2009-03-24 11:00:00,133.605,133.605,133.55,133.58,3020700001.0
2009-03-24 11:05:00,133.58,133.805,133.555,133.775,3514399998.0
2009-03-24 11:10:00,133.775,133.815,133.715,133.725,2661799998.0
2009-03-24 11:15:00,133.73,133.755,133.54,133.615,2808800010.0
2009-03-24 11:20:00,133.63,133.63,133.42,133.5,3427599995.0
2009-03-24 11:25:00,133.495,133.525,133.375,133.45,3001600002.0
2009-03-24 11:30:00,133.455,133.72,133.45,133.61,2914799999.0
2009-03-24 11:35:00,133.61,133.655,133.55,133.55,2609200002.0
2009-03-24 11:40:00,133.555,133.6,133.505,133.535,2217800004.0
2009-03-24 11:45:00,133.535,133.59,133.47,133.52,1913500001.0
2009-03-24 11:50:00,133.51,133.525,133.35,133.35,2403600003.0
2009-03-24 11:55:00,133.35,133.385,133.145,133.16,3349100006.0
2009-03-24 12:00:00,133.16,133.175,133.01,133.09,3696500000.0
2009-03-24 12:05:00,133.085,133.09,132.945,133.03,3894600003.0
2009-03-24 12:10:00,133.03,133.17,133.01,133.155,3198000000.0
2009-03-24 12:15:00,133.155,133.24,133.01,133.03,2282499998.0
2009-03-24 12:20:00,133.03,133.065,132.965,133.045,3220000001.0
2009-03-24 12:25:00,133.05,133.05,132.95,133.005,2518100000.0
2009-03-24 12:30:00,133.005,133.005,132.73,132.765,4187400000.0
2009-03-24 12:35:00,132.765,132.775,132.615,132.73,4145100003.0
2009-03-24 12:40:00,132.73,132.85,132.715,132.835,3329800002.0
2009-03-24 12:45:00,132.83,132.895,132.83,132.84,2982700005.0
2009-03-24 12:50:00,132.84,133.075,132.84,133.01,3308000001.0
2009-03-24 12:55:00,133.01,133.055,132.985,133.005,2510900004.0
2009-03-24 13:00:00,133.01,133.18,132.995,133.165,2710900000.0
2009-03-24 13:05:00,133.165,133.21,133.11,133.16,2357300001.0
2009-03-24 13:10:00,133.16,133.185,133.05,133.08,2517800001.0
2009-03-24 13:15:00,133.085,133.18,133.085,133.12,2093000001.0
2009-03-24 13:20:00,133.12,133.12,132.83,132.85,3543899998.0
2009-03-24 13:25:00,132.85,132.865,132.71,132.84,3213799998.0
2009-03-24 13:30:00,132.855,132.985,132.835,132.985,2561099999.0
2009-03-24 13:35:00,132.985,133.005,132.915,132.95,1947400004.0
2009-03-24 13:40:00,132.95,133.0,132.91,132.955,2919300007.0
2009-03-24 13:45:00,132.955,133.14,132.95,133.05,2162900001.0
2009-03-24 13:50:00,133.05,133.09,132.92,132.965,2858200004.0
2009-03-24 13:55:00,132.96,133.005,132.925,132.93,3894099997.0
2009-03-24 14:00:00,132.925,133.14,132.915,133.1,2127599999.0
2009-03-24 14:05:00,133.1,133.125,133.02,133.07,2447199996.0
2009-03-24 14:10:00,133.085,133.135,133.04,133.115,2398200004.0
2009-03-24 14:15:00,133.12,133.165,133.095,133.12,3436000005.0
2009-03-24 14:20:00,133.12,133.21,133.075,133.19,3388899998.0
2009-03-24 14:25:00,133.185,133.28,133.11,133.21,2921600000.0
2009-03-24 14:30:00,133.22,133.23,133.145,133.175,3091800003.0
2009-03-24 14:35:00,133.17,133.195,133.12,133.12,2425000004.0
2009-03-24 14:40:00,133.12,133.15,132.97,133.0,3195800004.0
2009-03-24 14:45:00,133.0,133.0,132.835,132.845,3576200018.0
2009-03-24 14:50:00,132.84,132.95,132.725,132.94,3752500002.0
2009-03-24 14:55:00,132.94,132.975,132.795,132.825,3307300002.0
2009-03-24 15:00:00,132.825,132.845,132.74,132.745,2819800004.0
2009-03-24 15:05:00,132.745,132.785,132.71,132.71,2977200001.0
2009-03-24 15:10:00,132.71,132.72,132.605,132.675,2834000001.0
2009-03-24 15:15:00,132.675,132.73,132.425,132.495,3253800001.0
2009-03-24 15:20:00,132.49,132.71,132.475,132.68,4066699997.0
2009-03-24 15:25:00,132.68,132.74,132.665,132.735,3284400004.0
2009-03-24 15:30:00,132.735,132.87,132.7,132.775,3386299998.0
2009-03-24 15:35:00,132.775,132.83,132.715,132.81,3558399994.0
2009-03-24 15:40:00,132.81,133.05,132.745,133.03,4195600002.0
2009-03-24 15:45:00,133.03,133.055,132.895,132.965,4087800006.0
2009-03-24 15:50:00,132.945,133.02,132.905,133.02,3334399998.0
2009-03-24 15:55:00,133.01,133.11,132.945,133.005,2615800004.0
2009-03-24 16:00:00,133.015,133.415,133.0,133.34,3720100010.0
2009-03-24 16:05:00,133.34,133.425,133.24,133.38,4092399999.0
2009-03-24 16:10:00,133.38,133.445,133.275,133.29,3833599992.0
2009-03-24 16:15:00,133.29,133.33,133.205,133.23,3610399997.0
2009-03-24 16:20:00,133.23,133.31,133.145,133.25,3632500001.0
2009-03-24 16:25:00,133.255,133.345,133.24,133.295,3881799999.0
2009-03-24 16:30:00,133.3,133.315,133.2,133.23,2853200001.0
2009-03-24 16:35:00,133.23,133.255,133.145,133.185,3694500010.0
2009-03-24 16:40:00,133.185,133.37,133.135,133.23,4151600000.0
2009-03-24 16:45:00,133.23,133.23,132.855,133.08,4236400010.0
2009-03-24 16:50:00,133.065,133.13,132.88,132.885,3392400001.0
2009-03-24 16:55:00,132.875,132.94,132.69,132.69,3909599997.0
2009-03-24 17:00:00,132.67,132.69,132.435,132.565,3522700001.0
2009-03-24 17:05:00,132.565,132.655,132.525,132.655,2389600000.0
2009-03-24 17:10:00,132.645,132.655,132.54,132.56,3081599999.0
2009-03-24 17:15:00,132.56,132.71,132.555,132.65,3096000003.0
2009-03-24 17:20:00,132.655,132.805,132.64,132.8,2947400000.0
2009-03-24 17:25:00,132.8,132.845,132.76,132.77,2326299998.0
2009-03-24 17:30:00,132.78,132.785,132.53,132.62,3823700001.0
2009-03-24 17:35:00,132.615,132.68,132.58,132.665,2635000000.0
2009-03-24 17:40:00,132.665,132.685,132.55,132.6,2931200001.0
2009-03-24 17:45:00,132.605,132.62,132.43,132.48,3654700002.0
2009-03-24 17:50:00,132.48,132.505,132.235,132.26,4018700002.0
2009-03-24 17:55:00,132.27,132.33,132.19,132.33,3933899999.0
2009-03-24 18:00:00,132.35,132.52,132.32,132.47,2880400002.0
2009-03-24 18:05:00,132.465,132.51,132.44,132.485,2715000003.0
2009-03-24 18:10:00,132.485,132.75,132.48,132.685,3042400004.0
2009-03-24 18:15:00,132.7,132.845,132.68,132.805,2779100002.0
2009-03-24 18:20:00,132.81,132.985,132.74,132.985,3220100003.0
2009-03-24 18:25:00,132.98,133.0,132.835,132.885,3250800001.0
2009-03-24 18:30:00,132.89,132.96,132.8,132.8,2923699996.0
2009-03-24 18:35:00,132.8,132.82,132.645,132.705,2134400002.0
2009-03-24 18:40:00,132.705,132.785,132.655,132.73,2467800001.0
2009-03-24 18:45:00,132.73,132.73,132.64,132.725,2246899997.0
2009-03-24 18:50:00,132.725,132.91,132.725,132.905,1876700000.0
2009-03-24 18:55:00,132.905,132.975,132.865,132.965,1946800000.0
2009-03-24 19:00:00,132.965,133.01,132.865,132.955,2637300000.0
2009-03-24 19:05:00,132.955,132.965,132.88,132.95,1440099999.0
2009-03-24 19:10:00,132.945,132.97,132.845,132.94,1543400000.0
2009-03-24 19:15:00,132.93,133.04,132.91,132.965,1555700001.0
2009-03-24 19:20:00,132.965,133.225,132.96,133.2,1806399998.0
2009-03-24 19:25:00,133.19,133.265,132.975,132.98,1929500000.0
2009-03-24 19:30:00,132.98,132.98,132.545,132.62,2385599999.0
2009-03-24 19:35:00,132.62,132.7,132.53,132.58,2066700000.0
2009-03-24 19:40:00,132.58,132.59,132.325,132.53,1946700000.0
2009-03-24 19:45:00,132.535,132.67,132.51,132.525,1762500003.0
2009-03-24 19:50:00,132.525,132.64,132.405,132.415,1754900004.0
2009-03-24 19:55:00,132.41,132.43,132.275,132.355,1771800000.0
2009-03-24 20:00:00,132.355,132.52,132.34,132.45,1915100001.0
2009-03-24 20:05:00,132.445,132.64,132.425,132.63,2150500003.0
2009-03-24 20:10:00,132.625,132.84,132.46,132.53,2098000000.0
2009-03-24 20:15:00,132.53,132.565,132.425,132.455,1939799998.0
2009-03-24 20:20:00,132.455,132.53,132.35,132.37,1493000001.0
2009-03-24 20:25:00,132.36,132.43,132.255,132.305,1893700001.0
2009-03-24 20:30:00,132.31,132.56,132.275,132.285,1980800000.0
2009-03-24 20:35:00,132.29,132.435,132.285,132.41,1606300001.0
2009-03-24 20:40:00,132.415,132.595,132.38,132.52,1863800001.0
2009-03-24 20:45:00,132.53,132.57,132.4,132.42,2080699999.0
2009-03-24 20:50:00,132.42,132.465,132.225,132.305,1866200000.0
2009-03-24 20:55:00,132.305,132.325,132.225,132.295,865400001.0
2009-03-24 21:00:00,132.295,132.38,132.215,132.235,772400000.0
2009-03-24 21:05:00,132.235,132.26,132.025,132.05,1375300000.0
2009-03-24 21:10:00,132.05,132.055,131.895,131.91,1536600000.0
2009-03-24 21:15:00,131.915,132.04,131.845,132.035,1401000000.0
2009-03-24 21:20:00,132.035,132.08,132.015,132.04,807300000.0
2009-03-24 21:25:00,132.035,132.065,131.9,131.95,1016799999.0
2009-03-24 21:30:00,131.95,131.98,131.63,131.675,1877400004.0
2009-03-24 21:35:00,131.68,131.795,131.655,131.77,1313900001.0
2009-03-24 21:40:00,131.77,131.835,131.665,131.7,957400001.0
2009-03-24 21:45:00,131.7,131.715,131.61,131.65,1745899998.0
2009-03-24 21:50:00,131.66,131.725,131.6,131.64,1010200001.0
2009-03-24 21:55:00,131.635,131.68,131.435,131.5,1231999998.0
2009-03-24 22:00:00,131.5,131.535,131.45,131.53,970600001.0
2009-03-24 22:05:00,131.53,131.57,131.515,131.525,1405200000.0
2009-03-24 22:10:00,131.525,131.57,131.515,131.56,971000000.0
2009-03-24 22:15:00,131.56,131.655,131.555,131.56,979500000.0
2009-03-24 22:20:00,131.555,131.57,131.54,131.55,762200001.0
2009-03-24 22:25:00,131.56,131.575,131.42,131.435,1278299997.0
2009-03-24 22:30:00,131.435,131.595,131.43,131.58,742700000.0
2009-03-24 22:35:00,131.575,131.755,131.565,131.745,447800001.0
2009-03-24 22:40:00,131.745,131.79,131.71,131.755,420400000.0
2009-03-24 22:45:00,131.755,131.87,131.71,131.825,579200001.0
2009-03-24 22:50:00,131.83,131.895,131.755,131.8,937300000.0
2009-03-24 22:55:00,131.8,131.84,131.74,131.795,696700000.0
2009-03-24 23:00:00,131.8,131.895,131.77,131.78,161800000.0
2009-03-24 23:05:00,131.775,131.805,131.615,131.67,300200004.0
2009-03-24 23:10:00,131.675,131.715,131.55,131.625,390199999.0
2009-03-24 23:15:00,131.625,131.635,131.555,131.62,402400000.0
2009-03-24 23:20:00,131.62,131.635,131.59,131.605,316200000.0
2009-03-24 23:25:00,131.605,132.069,131.595,131.635,417800000.0
2009-03-24 23:30:00,131.635,131.69,131.63,131.68,163200000.0
2009-03-24 23:35:00,131.71,131.745,131.66,131.705,268700000.0
2009-03-24 23:40:00,131.7,131.87,131.695,131.865,612200000.0
2009-03-24 23:45:00,131.86,131.96,131.855,131.925,602400000.0
2009-03-24 23:50:00,131.925,131.93,131.83,131.845,344400000.0
2009-03-24 23:55:00,131.845,131.845,131.725,131.8,409300000.0
2009-03-25 00:00:00,131.795,131.92,131.79,131.855,263000000.0
2009-03-25 00:05:00,131.855,131.885,131.855,131.865,98400000.0
2009-03-25 00:10:00,131.865,131.965,131.86,131.92,248599999.0
2009-03-25 00:15:00,131.915,131.98,131.915,131.935,49800000.0
2009-03-25 00:20:00,131.96,132.03,131.945,132.03,73200000.0
2009-03-25 00:25:00,132.02,132.1,132.02,132.09,96400000.0
2009-03-25 00:30:00,132.085,132.14,132.07,132.13,67000000.0
2009-03-25 00:35:00,132.13,132.195,132.125,132.165,98900000.0
2009-03-25 00:40:00,132.15,132.21,132.115,132.19,137500000.0
2009-03-25 00:45:00,132.19,132.315,132.19,132.305,351200000.0
2009-03-25 00:50:00,132.315,132.4,132.305,132.375,305800000.0
2009-03-25 00:55:00,132.39,132.47,132.355,132.4,139800000.0
2009-03-25 01:00:00,132.405,132.435,132.405,132.41,60600000.0
2009-03-25 01:05:00,132.41,132.435,132.335,132.35,168600000.0
2009-03-25 01:10:00,132.35,132.385,132.345,132.35,80800000.0
2009-03-25 01:15:00,132.35,132.39,132.31,132.32,103400000.0
2009-03-25 01:20:00,132.32,132.36,132.25,132.25,123600000.0
2009-03-25 01:25:00,132.245,132.29,132.205,132.205,170200000.0
2009-03-25 01:30:00,132.205,132.27,132.2,132.245,247800000.0
2009-03-25 01:35:00,132.245,132.365,132.245,132.28,295200000.0
2009-03-25 01:40:00,132.275,132.29,132.25,132.26,171400000.0
2009-03-25 01:45:00,132.26,132.4,132.255,132.365,264000000.0
2009-03-25 01:50:00,132.35,132.435,132.27,132.435,456800000.0
2009-03-25 01:55:00,132.445,132.57,132.41,132.57,727800000.0
2009-03-25 02:00:00,132.56,132.585,132.435,132.45,1042899999.0
2009-03-25 02:05:00,132.44,132.51,132.405,132.5,778200000.0
2009-03-25 02:10:00,132.505,132.57,132.44,132.44,732900000.0
2009-03-25 02:15:00,132.44,132.475,132.375,132.395,736800000.0
2009-03-25 02:20:00,132.39,132.43,132.23,132.255,720200000.0
2009-03-25 02:25:00,132.27,132.27,132.13,132.135,953700000.0
2009-03-25 02:30:00,132.135,132.135,132.06,132.09,481400000.0
2009-03-25 02:35:00,132.095,132.165,131.995,132.005,1049800001.0
2009-03-25 02:40:00,132.005,132.055,131.865,132.045,1189100000.0
2009-03-25 02:45:00,132.045,132.09,132.015,132.035,449800000.0
2009-03-25 02:50:00,132.055,132.065,131.795,131.795,1696499999.0
2009-03-25 02:55:00,131.785,131.85,131.645,131.72,1685200001.0
2009-03-25 03:00:00,131.72,131.765,131.31,131.515,2388700003.0
2009-03-25 03:05:00,131.53,131.625,131.4,131.43,1343400000.0
2009-03-25 03:10:00,131.43,131.43,131.2,131.225,1999300000.0
2009-03-25 03:15:00,131.23,131.35,131.08,131.305,1505300000.0
2009-03-25 03:20:00,131.3,131.505,131.265,131.45,578800000.0
2009-03-25 03:25:00,131.455,131.475,131.355,131.41,254700000.0
2009-03-25 03:30:00,131.415,131.595,131.355,131.59,414800000.0
2009-03-25 03:35:00,131.585,131.68,131.51,131.54,797600002.0
2009-03-25 03:40:00,131.55,131.73,131.55,131.71,1259200000.0
2009-03-25 03:45:00,131.705,131.855,131.7,131.715,1486600001.0
2009-03-25 03:50:00,131.73,131.77,131.63,131.64,660800000.0
2009-03-25 03:55:00,131.64,131.675,131.555,131.585,1137100000.0
2009-03-25 04:00:00,131.585,131.635,131.56,131.595,1068000000.0
2009-03-25 04:05:00,131.6,131.675,131.555,131.63,935800000.0
2009-03-25 04:10:00,131.635,131.65,131.605,131.635,428200000.0
2009-03-25 04:15:00,131.635,131.635,131.575,131.61,435200000.0
2009-03-25 04:20:00,131.61,131.68,131.6,131.65,779800000.0
2009-03-25 04:25:00,131.655,131.725,131.64,131.645,866000000.0
2009-03-25 04:30:00,131.64,131.66,131.6,131.65,702200000.0
2009-03-25 04:35:00,131.645,131.775,131.645,131.755,238200000.0
2009-03-25 04:40:00,131.755,131.84,131.72,131.75,410200000.0
2009-03-25 04:45:00,131.75,131.77,131.63,131.66,453800000.0
2009-03-25 04:50:00,131.65,131.695,131.65,131.67,483000000.0
2009-03-25 04:55:00,131.67,131.68,131.54,131.6,670100000.0
2009-03-25 05:00:00,131.6,131.655,131.6,131.65,603600001.0
2009-03-25 05:05:00,131.64,131.66,131.605,131.645,620400001.0
2009-03-25 05:10:00,131.645,131.685,131.56,131.685,713200000.0
2009-03-25 05:15:00,131.685,131.745,131.66,131.72,678200000.0
2009-03-25 05:20:00,131.725,131.765,131.695,131.72,451800000.0
2009-03-25 05:25:00,131.725,131.725,131.65,131.685,463200000.0
2009-03-25 05:30:00,131.68,131.71,131.66,131.675,496400000.0
2009-03-25 05:35:00,131.685,131.775,131.685,131.775,189800000.0
2009-03-25 05:40:00,131.78,131.905,131.775,131.9,602400000.0
2009-03-25 05:45:00,131.9,131.92,131.82,131.855,592600000.0
2009-03-25 05:50:00,131.855,131.86,131.78,131.835,759200000.0
2009-03-25 05:55:00,131.84,131.86,131.795,131.82,432000000.0
2009-03-25 06:00:00,131.835,131.95,131.815,131.905,834200000.0
2009-03-25 06:05:00,131.905,132.1,131.905,132.08,761600000.0
2009-03-25 06:10:00,132.085,132.155,132.075,132.1,422300000.0
2009-03-25 06:15:00,132.105,132.12,132.07,132.07,697000002.0
2009-03-25 06:20:00,132.07,132.085,132.025,132.025,583000000.0
2009-03-25 06:25:00,132.025,132.035,131.925,131.945,828500000.0
2009-03-25 06:30:00,131.95,131.975,131.88,131.88,466600000.0
2009-03-25 06:35:00,131.88,131.945,131.88,131.88,241000000.0
2009-03-25 06:40:00,131.88,131.925,131.79,131.8,863800000.0
2009-03-25 06:45:00,131.8,131.8,131.72,131.78,655400000.0
2009-03-25 06:50:00,131.78,131.86,131.775,131.815,712400000.0
2009-03-25 06:55:00,131.81,131.835,131.805,131.82,277600000.0
2009-03-25 07:00:00,131.815,131.845,131.78,131.83,518600000.0
2009-03-25 07:05:00,131.83,131.845,131.815,131.83,336400000.0
2009-03-25 07:10:00,131.84,131.86,131.815,131.815,360900000.0
2009-03-25 07:15:00,131.825,131.875,131.785,131.79,413600000.0
2009-03-25 07:20:00,131.805,131.815,131.55,131.62,1526000000.0
2009-03-25 07:25:00,131.62,131.635,131.295,131.385,1794300000.0
2009-03-25 07:30:00,131.385,131.385,131.17,131.31,1216600000.0
2009-03-25 07:35:00,131.3,131.415,131.3,131.35,632900000.0
2009-03-25 07:40:00,131.34,131.395,130.98,131.395,1160600000.0
2009-03-25 07:45:00,131.4,131.485,131.3,131.4,573200000.0
2009-03-25 07:50:00,131.415,131.68,131.415,131.53,1008100000.0
2009-03-25 07:55:00,131.54,131.67,131.54,131.645,590800000.0
2009-03-25 08:00:00,131.645,131.655,131.265,131.31,1822700000.0
2009-03-25 08:05:00,131.31,131.64,131.31,131.495,661800000.0
2009-03-25 08:10:00,131.5,131.565,131.47,131.535,315200000.0
2009-03-25 08:15:00,131.525,131.65,131.525,131.555,401700000.0
2009-03-25 08:20:00,131.545,131.585,131.515,131.555,527000000.0
2009-03-25 08:25:00,131.555,131.575,131.51,131.52,786300000.0
2009-03-25 08:30:00,131.52,131.54,131.395,131.435,886400000.0
2009-03-25 08:35:00,131.435,131.46,131.25,131.405,1238200002.0
2009-03-25 08:40:00,131.415,131.525,131.41,131.495,786800000.0
2009-03-25 08:45:00,131.495,131.565,131.46,131.47,846200000.0
2009-03-25 08:50:00,131.475,131.53,131.265,131.275,1052400000.0
2009-03-25 08:55:00,131.28,131.39,131.22,131.28,1152500000.0
2009-03-25 09:00:00,131.26,131.455,131.255,131.42,1805400001.0
2009-03-25 09:05:00,131.425,131.455,131.35,131.375,1410900001.0
2009-03-25 09:10:00,131.375,131.42,131.36,131.405,1020200000.0
2009-03-25 09:15:00,131.405,131.41,131.225,131.225,1845199999.0
2009-03-25 09:20:00,131.225,131.315,131.215,131.27,2000000000.0
2009-03-25 09:25:00,131.28,131.365,131.235,131.35,2232000000.0
2009-03-25 09:30:00,131.345,131.42,131.28,131.355,2475800001.0
2009-03-25 09:35:00,131.355,131.375,131.285,131.3,1846700000.0
2009-03-25 09:40:00,131.305,131.48,131.305,131.475,2025300004.0
2009-03-25 09:45:00,131.475,131.605,131.43,131.5,2904799999.0
2009-03-25 09:50:00,131.505,131.605,131.49,131.58,2785800011.0
2009-03-25 09:55:00,131.575,131.575,131.44,131.44,3429399998.0
2009-03-25 10:00:00,131.45,131.53,131.355,131.4,3991000013.0
2009-03-25 10:05:00,131.405,131.525,131.395,131.475,3609099998.0
2009-03-25 10:10:00,131.49,131.51,131.42,131.44,2601500004.0
2009-03-25 10:15:00,131.445,131.465,131.38,131.415,3237200000.0
2009-03-25 10:20:00,131.42,131.475,131.375,131.445,3729400016.0
2009-03-25 10:25:00,131.445,131.46,131.295,131.325,3311800012.0
2009-03-25 10:30:00,131.325,131.33,130.785,130.805,3614300003.0
2009-03-25 10:35:00,130.805,131.085,130.765,130.98,3609199999.0
2009-03-25 10:40:00,130.985,131.26,130.98,131.25,2215100003.0
2009-03-25 10:45:00,131.25,131.25,131.015,131.18,3110000020.0
2009-03-25 10:50:00,131.18,131.295,131.16,131.29,2459100009.0
2009-03-25 10:55:00,131.3,131.465,131.3,131.355,2729199999.0
2009-03-25 11:00:00,131.345,131.405,131.17,131.405,3258100012.0
2009-03-25 11:05:00,131.41,131.515,131.4,131.46,3931100013.0
2009-03-25 11:10:00,131.465,131.595,131.455,131.545,2822200008.0
2009-03-25 11:15:00,131.55,131.555,131.435,131.545,2589200002.0
2009-03-25 11:20:00,131.54,131.7,131.525,131.565,2931899998.0
2009-03-25 11:25:00,131.565,131.58,131.51,131.525,2474499995.0
2009-03-25 11:30:00,131.53,131.605,131.465,131.475,3257600003.0
2009-03-25 11:35:00,131.475,131.56,131.435,131.525,1856000004.0
2009-03-25 11:40:00,131.525,131.81,131.49,131.78,2897300004.0
2009-03-25 11:45:00,131.78,131.815,131.67,131.7,1958000005.0
2009-03-25 11:50:00,131.7,131.7,131.61,131.65,2856200002.0
2009-03-25 11:55:00,131.65,131.725,131.62,131.725,2560400005.0
2009-03-25 12:00:00,131.735,131.74,131.625,131.64,3707000012.0
2009-03-25 12:05:00,131.64,131.825,131.64,131.8,3668200012.0
2009-03-25 12:10:00,131.81,131.815,131.67,131.705,3823400011.0
2009-03-25 12:15:00,131.705,131.765,131.66,131.71,2565500001.0
2009-03-25 12:20:00,131.705,131.755,131.685,131.705,2368800001.0
2009-03-25 12:25:00,131.705,131.705,131.645,131.675,1990100001.0
2009-03-25 12:30:00,131.675,131.8,131.595,131.755,3208000009.0
2009-03-25 12:35:00,131.755,132.04,131.75,131.99,3469200000.0
2009-03-25 12:40:00,132.0,132.19,131.93,132.105,3560499996.0
2009-03-25 12:45:00,132.105,132.17,132.08,132.14,3288399999.0
2009-03-25 12:50:00,132.14,132.165,131.955,132.04,2999500009.0
2009-03-25 12:55:00,132.045,132.145,131.93,131.935,3964300017.0
2009-03-25 13:00:00,131.935,132.015,131.85,131.855,3396600010.0
2009-03-25 13:05:00,131.855,131.905,131.715,131.885,3275200002.0
2009-03-25 13:10:00,131.88,131.91,131.775,131.85,2770200013.0
2009-03-25 13:15:00,131.85,131.91,131.775,131.9,2395000003.0
2009-03-25 13:20:00,131.9,131.96,131.85,131.87,2336300005.0
2009-03-25 13:25:00,131.875,131.92,131.81,131.84,2009700004.0
2009-03-25 13:30:00,131.835,131.995,131.79,131.79,3286800003.0
2009-03-25 13:35:00,131.775,131.9,131.76,131.86,2474800003.0
2009-03-25 13:40:00,131.86,131.875,131.8,131.82,2219300002.0
2009-03-25 13:45:00,131.815,131.82,131.71,131.745,1848300002.0
2009-03-25 13:50:00,131.745,131.81,131.7,131.805,2113600004.0
2009-03-25 13:55:00,131.815,131.95,131.785,131.89,2207600004.0
2009-03-25 14:00:00,131.895,131.915,131.815,131.85,2693100010.0
2009-03-25 14:05:00,131.85,131.89,131.75,131.885,2726700001.0
2009-03-25 14:10:00,131.88,131.88,131.635,131.67,2684600013.0
2009-03-25 14:15:00,131.665,131.775,131.66,131.77,2638700002.0
2009-03-25 14:20:00,131.765,131.84,131.71,131.76,3252700006.0
2009-03-25 14:25:00,131.76,131.885,131.72,131.84,1956100004.0
2009-03-25 14:30:00,131.87,132.22,131.87,132.115,2655000001.0
2009-03-25 14:35:00,132.12,132.215,132.075,132.125,3141699995.0
2009-03-25 14:40:00,132.125,132.175,132.035,132.035,2932299997.0
2009-03-25 14:45:00,132.035,132.105,132.01,132.085,2856599997.0
2009-03-25 14:50:00,132.09,132.17,132.035,132.095,3342400010.0
2009-03-25 14:55:00,132.095,132.155,132.055,132.125,1986599999.0
2009-03-25 15:00:00,132.12,132.37,132.12,132.275,2826899999.0
2009-03-25 15:05:00,132.27,132.31,132.185,132.215,1791200002.0
2009-03-25 15:10:00,132.215,132.245,132.16,132.225,2284100000.0
2009-03-25 15:15:00,132.23,132.275,132.095,132.105,2608799999.0
2009-03-25 15:20:00,132.1,132.105,131.82,131.9,3243599998.0
2009-03-25 15:25:00,131.9,131.945,131.82,131.905,3129099990.0
2009-03-25 15:30:00,131.905,132.01,131.89,132.01,2918299998.0
2009-03-25 15:35:00,132.01,132.02,131.94,131.95,2016100001.0
2009-03-25 15:40:00,131.95,132.045,131.92,131.925,2551000004.0
2009-03-25 15:45:00,131.93,131.93,131.835,131.905,2643299998.0
2009-03-25 15:50:00,131.905,132.04,131.905,131.955,2094800000.0
2009-03-25 15:55:00,131.955,132.245,131.785,132.185,2963200002.0
2009-03-25 16:00:00,132.19,132.57,131.96,132.24,2876800000.0
2009-03-25 16:05:00,132.225,132.49,131.995,132.28,1944000001.0
2009-03-25 16:10:00,132.285,132.305,131.855,132.105,1690500000.0
2009-03-25 16:15:00,132.105,132.33,131.84,132.23,1910400000.0
2009-03-25 16:20:00,132.22,132.22,131.99,132.145,2017300000.0
2009-03-25 16:25:00,132.14,132.19,132.0,132.135,1910100000.0
2009-03-25 16:30:00,132.14,132.25,132.1,132.18,2277900002.0
2009-03-25 16:35:00,132.18,132.43,132.18,132.365,2634200000.0
2009-03-25 16:40:00,132.365,132.44,132.26,132.33,2703799999.0
2009-03-25 16:45:00,132.335,132.44,132.22,132.275,3698299998.0
2009-03-25 16:50:00,132.275,132.355,132.225,132.35,3413599997.0
2009-03-25 16:55:00,132.35,132.37,132.09,132.1,3020900000.0
2009-03-25 17:00:00,132.1,132.225,132.02,132.175,2071000003.0
2009-03-25 17:05:00,132.175,132.27,132.11,132.145,2945300000.0
2009-03-25 17:10:00,132.15,132.205,132.055,132.075,3119300002.0
2009-03-25 17:15:00,132.075,132.195,132.055,132.105,2579800003.0
2009-03-25 17:20:00,132.105,132.225,132.085,132.16,2848199997.0
2009-03-25 17:25:00,132.16,132.21,132.11,132.16,1829800001.0
2009-03-25 17:30:00,132.16,132.26,132.14,132.175,2949100002.0
2009-03-25 17:35:00,132.17,132.225,132.065,132.11,1932600000.0
2009-03-25 17:40:00,132.105,132.155,132.06,132.155,2137799997.0
2009-03-25 17:45:00,132.155,132.245,132.155,132.23,2050799999.0
2009-03-25 17:50:00,132.245,132.315,132.21,132.26,2315999999.0
2009-03-25 17:55:00,132.26,132.36,132.22,132.265,3030999999.0
2009-03-25 18:00:00,132.265,132.4,132.23,132.33,2210599998.0
2009-03-25 18:05:00,132.33,132.425,132.325,132.41,1951600002.0
2009-03-25 18:10:00,132.41,132.49,132.32,132.445,1564200001.0
2009-03-25 18:15:00,132.44,132.445,132.24,132.3,1812900000.0
2009-03-25 18:20:00,132.305,132.505,132.235,132.39,2169200000.0
2009-03-25 18:25:00,132.385,132.49,132.385,132.42,1502800003.0
2009-03-25 18:30:00,132.42,132.55,132.42,132.55,1051200001.0
2009-03-25 18:35:00,132.575,132.67,132.48,132.48,1816100000.0
2009-03-25 18:40:00,132.48,132.57,132.455,132.53,1115400000.0
2009-03-25 18:45:00,132.53,132.595,132.495,132.53,1277600000.0
2009-03-25 18:50:00,132.525,132.525,132.4,132.415,1571699999.0
2009-03-25 18:55:00,132.42,132.445,132.405,132.435,1308800000.0
2009-03-25 19:00:00,132.43,132.6,132.345,132.515,2190099998.0
2009-03-25 19:05:00,132.505,132.775,132.44,132.685,2574500002.0
2009-03-25 19:10:00,132.675,132.79,132.665,132.715,1831200001.0
2009-03-25 19:15:00,132.71,132.79,132.575,132.67,2603900000.0
2009-03-25 19:20:00,132.675,132.875,132.65,132.73,2353600001.0
2009-03-25 19:25:00,132.745,132.8,132.62,132.655,1520199998.0
2009-03-25 19:30:00,132.655,132.665,132.555,132.58,1286800001.0
2009-03-25 19:35:00,132.58,132.6,132.43,132.47,1527000000.0
2009-03-25 19:40:00,132.475,132.48,132.15,132.325,2030100001.0
2009-03-25 19:45:00,132.32,132.435,132.31,132.405,1640999999.0
2009-03-25 19:50:00,132.4,132.5,132.365,132.39,1461500001.0
2009-03-25 19:55:00,132.39,132.495,132.385,132.4,1296400000.0
2009-03-25 20:00:00,132.41,132.435,132.33,132.39,2086700000.0
2009-03-25 20:05:00,132.37,132.39,131.905,131.975,2223174201.0
2009-03-25 20:10:00,131.975,132.37,131.97,132.305,2359200002.0
2009-03-25 20:15:00,132.305,132.425,132.275,132.395,1613900001.0
2009-03-25 20:20:00,132.395,132.42,132.305,132.335,1336000002.0
2009-03-25 20:25:00,132.33,132.38,132.135,132.145,1909800001.0
2009-03-25 20:30:00,132.15,132.195,132.04,132.14,1382900000.0
2009-03-25 20:35:00,132.135,132.135,131.98,132.035,1463500000.0
2009-03-25 20:40:00,132.01,132.045,131.88,131.935,1124600002.0
2009-03-25 20:45:00,131.94,132.05,131.77,132.03,1658599999.0
2009-03-25 20:50:00,132.035,132.055,131.9,132.04,1831000002.0
2009-03-25 20:55:00,132.04,132.09,131.93,131.945,1304400002.0
2009-03-25 21:00:00,131.945,132.005,131.875,131.97,1542399998.0
2009-03-25 21:05:00,131.97,132.0,131.84,131.92,866200001.0
2009-03-25 21:10:00,131.92,131.98,131.895,131.905,998800000.0
2009-03-25 21:15:00,131.895,131.975,131.85,131.965,919600000.0
2009-03-25 21:20:00,131.97,132.04,131.945,132.01,938200000.0
2009-03-25 21:25:00,132.03,132.08,131.955,132.07,1208113400.0
2009-03-25 21:30:00,132.065,132.15,132.06,132.09,1116580399.0
2009-03-25 21:35:00,132.09,132.155,132.045,132.11,673000000.0
2009-03-25 21:40:00,132.115,132.16,132.065,132.15,1287100000.0
2009-03-25 21:45:00,132.15,132.255,132.11,132.11,904600000.0
2009-03-25 21:50:00,132.115,132.195,132.1,132.18,688000000.0
2009-03-25 21:55:00,132.18,132.515,132.18,132.485,1086800000.0
2009-03-25 22:00:00,132.485,132.485,132.415,132.475,609200000.0
2009-03-25 22:05:00,132.47,132.495,132.395,132.4,553000000.0
2009-03-25 22:10:00,132.4,132.415,132.385,132.39,219000000.0
2009-03-25 22:15:00,132.395,132.435,132.38,132.425,434800000.0
2009-03-25 22:20:00,132.435,132.48,132.405,132.47,249800000.0
2009-03-25 22:25:00,132.47,132.64,132.47,132.58,334700000.0
2009-03-25 22:30:00,132.58,132.585,132.395,132.46,441800000.0
2009-03-25 22:35:00,132.465,132.575,132.45,132.53,311200000.0
2009-03-25 22:40:00,132.535,132.55,132.5,132.52,273400000.0
2009-03-25 22:45:00,132.53,132.585,132.505,132.56,360000000.0
2009-03-25 22:50:00,132.56,132.68,132.51,132.53,1172400000.0
2009-03-25 22:55:00,132.53,132.535,132.465,132.465,296600000.0
2009-03-25 23:00:00,132.465,132.465,132.4,132.44,163000000.0
2009-03-25 23:05:00,132.45,132.48,132.44,132.48,192400000.0
2009-03-25 23:10:00,132.48,132.59,132.47,132.475,278300000.0
2009-03-25 23:15:00,132.475,132.505,132.44,132.5,263800000.0
2009-03-25 23:20:00,132.5,132.54,132.48,132.535,174200000.0
2009-03-25 23:25:00,132.55,132.67,132.535,132.615,347100000.0
2009-03-25 23:30:00,132.615,132.63,132.57,132.59,118200000.0
2009-03-25 23:35:00,132.595,132.65,132.58,132.65,160999999.0
2009-03-25 23:40:00,132.65,132.675,132.585,132.665,175300000.0
2009-03-25 23:45:00,132.675,132.74,132.665,132.71,216000000.0
2009-03-25 23:50:00,132.725,132.725,132.585,132.645,235900000.0
2009-03-25 23:55:00,132.62,132.645,132.55,132.595,217600000.0
2009-03-26 00:00:00,132.595,132.665,132.585,132.66,169800000.0
2009-03-26 00:05:00,132.665,132.69,132.635,132.64,109800000.0
2009-03-26 00:10:00,132.65,132.66,132.61,132.645,83800000.0
2009-03-26 00:15:00,132.64,132.64,132.575,132.585,117400000.0
2009-03-26 00:20:00,132.585,132.59,132.44,132.46,467800000.0
2009-03-26 00:25:00,132.455,132.49,132.41,132.425,193400000.0
2009-03-26 00:30:00,132.435,132.455,132.365,132.415,214400000.0
2009-03-26 00:35:00,132.42,132.45,132.355,132.43,305400000.0
2009-03-26 00:40:00,132.435,132.45,132.375,132.45,193400000.0
2009-03-26 00:45:00,132.45,132.47,132.41,132.42,486800000.0
2009-03-26 00:50:00,132.41,132.415,132.34,132.415,475400000.0
2009-03-26 00:55:00,132.41,132.44,132.35,132.4,349000000.0
2009-03-26 01:00:00,132.4,132.565,132.385,132.49,451600000.0
2009-03-26 01:05:00,132.495,132.575,132.43,132.575,285400000.0
2009-03-26 01:10:00,132.57,132.615,132.53,132.545,284400000.0
2009-03-26 01:15:00,132.535,132.565,132.53,132.555,167200000.0
2009-03-26 01:20:00,132.56,132.585,132.535,132.575,283000000.0
2009-03-26 01:25:00,132.585,132.625,132.58,132.61,302800000.0
2009-03-26 01:30:00,132.625,132.805,132.62,132.735,1059000000.0
2009-03-26 01:35:00,132.73,132.8,132.715,132.77,441600000.0
2009-03-26 01:40:00,132.76,132.815,132.735,132.795,534000000.0
2009-03-26 01:45:00,132.79,132.795,132.66,132.67,553400000.0
2009-03-26 01:50:00,132.67,132.695,132.55,132.55,381400000.0
2009-03-26 01:55:00,132.55,132.72,132.43,132.705,983000000.0
2009-03-26 02:00:00,132.715,132.775,132.675,132.755,1277600000.0
2009-03-26 02:05:00,132.76,132.82,132.595,132.795,1026900001.0
2009-03-26 02:10:00,132.795,132.88,132.78,132.875,770600000.0
2009-03-26 02:15:00,132.875,133.015,132.865,132.88,804000000.0
2009-03-26 02:20:00,132.88,132.97,132.84,132.91,893400000.0
2009-03-26 02:25:00,132.91,133.005,132.855,132.915,1116600001.0
2009-03-26 02:30:00,132.92,133.08,132.91,132.95,1173400000.0
2009-03-26 02:35:00,132.95,132.96,132.85,132.87,978126799.0
2009-03-26 02:40:00,132.875,132.885,132.79,132.845,679599997.0
2009-03-26 02:45:00,132.845,132.85,132.77,132.825,668800000.0
2009-03-26 02:50:00,132.82,132.915,132.775,132.82,1116900000.0
2009-03-26 02:55:00,132.82,132.845,132.775,132.79,823600001.0
2009-03-26 03:00:00,132.795,132.94,132.78,132.905,586000000.0
2009-03-26 03:05:00,132.905,132.95,132.86,132.93,890800000.0
2009-03-26 03:10:00,132.93,133.05,132.93,133.015,906000000.0
2009-03-26 03:15:00,133.02,133.045,132.915,132.98,1122100000.0
2009-03-26 03:20:00,132.98,133.035,132.98,133.025,829400000.0
2009-03-26 03:25:00,133.02,133.08,133.02,133.07,904800000.0
2009-03-26 03:30:00,133.075,133.075,132.98,132.995,833800000.0
2009-03-26 03:35:00,132.99,133.005,132.915,132.965,610813400.0
2009-03-26 03:40:00,132.955,133.005,132.87,132.87,731326800.0
2009-03-26 03:45:00,132.87,132.885,132.83,132.83,1080200000.0
2009-03-26 03:50:00,132.835,132.945,132.83,132.92,856600000.0
2009-03-26 03:55:00,132.92,132.93,132.81,132.83,1139999999.0
2009-03-26 04:00:00,132.82,132.955,132.815,132.93,940100001.0
2009-03-26 04:05:00,132.925,132.93,132.795,132.81,937600000.0
2009-03-26 04:10:00,132.815,132.89,132.815,132.87,815200000.0
2009-03-26 04:15:00,132.87,132.885,132.79,132.79,1061280400.0
2009-03-26 04:20:00,132.79,132.82,132.75,132.795,954800001.0
2009-03-26 04:25:00,132.795,132.82,132.73,132.785,1284600000.0
2009-03-26 04:30:00,132.79,132.805,132.615,132.735,963426801.0
2009-03-26 04:35:00,132.73,132.77,132.685,132.7,979399998.0
2009-03-26 04:40:00,132.67,132.67,132.515,132.565,1241900000.0
2009-03-26 04:45:00,132.565,132.65,132.47,132.515,1042500000.0
2009-03-26 04:50:00,132.515,132.58,132.49,132.575,714200000.0
2009-03-26 04:55:00,132.575,132.62,132.56,132.575,484800000.0
2009-03-26 05:00:00,132.575,132.58,132.5,132.51,813900001.0
2009-03-26 05:05:00,132.5,132.515,132.355,132.44,942000000.0
2009-03-26 05:10:00,132.44,132.515,132.38,132.38,764600000.0
2009-03-26 05:15:00,132.375,132.445,132.37,132.4,919700000.0
2009-03-26 05:20:00,132.395,132.43,132.335,132.375,627900000.0
2009-03-26 05:25:00,132.375,132.58,132.375,132.51,746700000.0
2009-03-26 05:30:00,132.51,132.575,132.47,132.575,852800000.0
2009-03-26 05:35:00,132.575,132.705,132.575,132.66,933400000.0
2009-03-26 05:40:00,132.66,132.705,132.64,132.65,963600000.0
2009-03-26 05:45:00,132.645,132.675,132.615,132.66,438000000.0
2009-03-26 05:50:00,132.67,132.71,132.625,132.655,621400000.0
2009-03-26 05:55:00,132.65,132.695,132.62,132.67,595000000.0
2009-03-26 06:00:00,132.67,132.67,132.595,132.645,430400000.0
2009-03-26 06:05:00,132.645,132.645,132.59,132.615,444400000.0
2009-03-26 06:10:00,132.615,132.695,132.61,132.665,323799999.0
2009-03-26 06:15:00,132.66,132.705,132.66,132.695,265400000.0
2009-03-26 06:20:00,132.695,132.695,132.645,132.665,340800000.0
2009-03-26 06:25:00,132.67,132.77,132.665,132.755,563200000.0
2009-03-26 06:30:00,132.755,132.77,132.695,132.705,584400000.0
2009-03-26 06:35:00,132.705,132.715,132.615,132.66,452800000.0
2009-03-26 06:40:00,132.66,132.675,132.585,132.62,631400000.0
2009-03-26 06:45:00,132.615,132.74,132.615,132.69,501400000.0
2009-03-26 06:50:00,132.69,132.73,132.68,132.7,407800000.0
2009-03-26 06:55:00,132.7,132.71,132.555,132.615,650380400.0
2009-03-26 07:00:00,132.615,132.635,132.57,132.605,511000000.0
2009-03-26 07:05:00,132.605,132.665,132.605,132.66,464200000.0
2009-03-26 07:10:00,132.66,132.695,132.61,132.685,426200000.0
2009-03-26 07:15:00,132.695,132.72,132.67,132.71,361400000.0
2009-03-26 07:20:00,132.71,132.74,132.7,132.725,365200000.0
2009-03-26 07:25:00,132.72,132.73,132.67,132.675,542800000.0
2009-03-26 07:30:00,132.695,132.715,132.67,132.685,391200000.0
2009-03-26 07:35:00,132.685,132.735,132.635,132.635,523000000.0
2009-03-26 07:40:00,132.63,132.705,132.62,132.695,617300000.0
2009-03-26 07:45:00,132.695,132.71,132.655,132.67,257800000.0
2009-03-26 07:50:00,132.675,132.71,132.675,132.71,534800002.0
2009-03-26 07:55:00,132.705,132.91,132.705,132.86,1114000000.0
2009-03-26 08:00:00,132.88,132.94,132.85,132.92,1035900000.0
2009-03-26 08:05:00,132.92,132.92,132.805,132.855,1027199999.0
2009-03-26 08:10:00,132.86,132.91,132.81,132.895,1056000000.0
2009-03-26 08:15:00,132.895,132.92,132.76,132.79,851200000.0
2009-03-26 08:20:00,132.795,132.835,132.75,132.765,868100000.0
2009-03-26 08:25:00,132.77,132.81,132.76,132.775,678000000.0
2009-03-26 08:30:00,132.785,132.825,132.655,132.705,876800000.0
2009-03-26 08:35:00,132.69,132.72,132.66,132.685,710400000.0
2009-03-26 08:40:00,132.68,132.725,132.655,132.72,369400000.0
2009-03-26 08:45:00,132.725,132.87,132.72,132.835,681200000.0
2009-03-26 08:50:00,132.835,132.925,132.83,132.855,1388599998.0
2009-03-26 08:55:00,132.86,132.97,132.825,132.97,1471400001.0
2009-03-26 09:00:00,132.97,133.01,132.8,133.0,2015013400.0
2009-03-26 09:05:00,133.005,133.055,132.95,132.975,1547299999.0
2009-03-26 09:10:00,132.975,133.135,132.955,133.0,2003100001.0
2009-03-26 09:15:00,133.0,133.065,132.965,133.01,1656700000.0
2009-03-26 09:20:00,133.015,133.125,133.005,133.125,1722700000.0
2009-03-26 09:25:00,133.12,133.285,133.085,133.16,2524899999.0
2009-03-26 09:30:00,133.17,133.325,133.13,133.31,1855400002.0
2009-03-26 09:35:00,133.29,133.445,133.27,133.44,2296400000.0
2009-03-26 09:40:00,133.44,133.47,133.3,133.315,2998899989.0
2009-03-26 09:45:00,133.315,133.43,133.305,133.365,1756399999.0
2009-03-26 09:50:00,133.36,133.38,133.265,133.315,1799199993.0
2009-03-26 09:55:00,133.32,133.33,133.2,133.22,1528999998.0
2009-03-26 10:00:00,133.215,133.255,133.07,133.11,3138199994.0
2009-03-26 10:05:00,133.11,133.15,132.92,132.925,2611153597.0
2009-03-26 10:10:00,132.925,133.06,132.91,133.05,2172400000.0
2009-03-26 10:15:00,133.05,133.125,133.015,133.11,2647099996.0
2009-03-26 10:20:00,133.11,133.115,132.995,133.06,2885800001.0
2009-03-26 10:25:00,133.045,133.105,132.995,133.0,1831600002.0
2009-03-26 10:30:00,133.0,133.005,132.905,132.955,3379000004.0
2009-03-26 10:35:00,132.955,133.055,132.905,133.005,2547499999.0
2009-03-26 10:40:00,133.005,133.1,132.98,133.1,2645200006.0
2009-03-26 10:45:00,133.1,133.14,133.035,133.075,3019600001.0
2009-03-26 10:50:00,133.085,133.185,133.07,133.12,3355199996.0
2009-03-26 10:55:00,133.125,133.25,133.05,133.18,3109600001.0
2009-03-26 11:00:00,133.185,133.25,133.145,133.2,3748999998.0
2009-03-26 11:05:00,133.2,133.28,133.12,133.205,3468199998.0
2009-03-26 11:10:00,133.195,133.23,133.01,133.015,3207799998.0
2009-03-26 11:15:00,133.01,133.125,132.965,132.975,3780299997.0
2009-03-26 11:20:00,132.975,133.105,132.97,133.075,3144499999.0
2009-03-26 11:25:00,133.075,133.115,133.045,133.1,3086599995.0
2009-03-26 11:30:00,133.1,133.195,132.995,133.165,3565799999.0
2009-03-26 11:35:00,133.165,133.34,133.165,133.285,3107199996.0
2009-03-26 11:40:00,133.29,133.3,133.19,133.19,2628199999.0
2009-03-26 11:45:00,133.19,133.2,133.125,133.18,2889799995.0
2009-03-26 11:50:00,133.175,133.175,133.095,133.125,2257800001.0
2009-03-26 11:55:00,133.13,133.15,133.1,133.115,2162600001.0
2009-03-26 12:00:00,133.12,133.215,133.1,133.165,3563599993.0
2009-03-26 12:05:00,133.165,133.165,133.03,133.14,3213553591.0
2009-03-26 12:10:00,133.14,133.16,133.085,133.105,2728600002.0
2009-03-26 12:15:00,133.11,133.185,133.11,133.18,1411999998.0
2009-03-26 12:20:00,133.18,133.22,133.16,133.195,2647700008.0
2009-03-26 12:25:00,133.195,133.33,133.19,133.31,2786900010.0
2009-03-26 12:30:00,133.31,133.32,133.22,133.27,2885400004.0
2009-03-26 12:35:00,133.26,133.365,133.26,133.35,2407299999.0
2009-03-26 12:40:00,133.35,133.365,133.33,133.355,2072307201.0
2009-03-26 12:45:00,133.355,133.385,133.31,133.31,1915553599.0
2009-03-26 12:50:00,133.325,133.46,133.315,133.445,2167526798.0
2009-03-26 12:55:00,133.445,133.675,133.425,133.665,2743999998.0
2009-03-26 13:00:00,133.66,133.72,133.6,133.64,2849513401.0
2009-03-26 13:05:00,133.645,133.675,133.57,133.585,2271767000.0
2009-03-26 13:10:00,133.585,133.64,133.52,133.545,2404799994.0
2009-03-26 13:15:00,133.54,133.635,133.49,133.615,1790926798.0
2009-03-26 13:20:00,133.625,133.675,133.455,133.555,3223600003.0
2009-03-26 13:25:00,133.55,133.575,133.515,133.525,2461299996.0
2009-03-26 13:30:00,133.525,133.525,133.42,133.425,3092253596.0
2009-03-26 13:35:00,133.425,133.535,133.42,133.51,2207600004.0
2009-03-26 13:40:00,133.51,133.575,133.46,133.575,2309400004.0
2009-03-26 13:45:00,133.575,133.7,133.555,133.7,3147726803.0
2009-03-26 13:50:00,133.7,133.73,133.585,133.67,2622000001.0
2009-03-26 13:55:00,133.67,133.73,133.56,133.69,4140999998.0
2009-03-26 14:00:00,133.69,133.79,133.665,133.73,3378000005.0
2009-03-26 14:05:00,133.73,133.825,133.69,133.79,2424999995.0
2009-03-26 14:10:00,133.785,133.815,133.74,133.795,2344226808.0
2009-03-26 14:15:00,133.79,133.91,133.75,133.75,2736499999.0
2009-03-26 14:20:00,133.75,133.755,133.63,133.65,3172299993.0
2009-03-26 14:25:00,133.65,133.735,133.635,133.675,2794000003.0
2009-03-26 14:30:00,133.675,133.765,133.64,133.66,3127399997.0
2009-03-26 14:35:00,133.665,133.665,133.525,133.535,2973300004.0
2009-03-26 14:40:00,133.52,133.68,133.52,133.675,3262999991.0
2009-03-26 14:45:00,133.68,133.755,133.675,133.735,3110399992.0
2009-03-26 14:50:00,133.73,133.77,133.59,133.74,3390899995.0
2009-03-26 14:55:00,133.745,133.8,133.625,133.665,3784899994.0
2009-03-26 15:00:00,133.665,133.685,133.535,133.61,3425126787.0
2009-03-26 15:05:00,133.615,133.665,133.545,133.55,2270500002.0
2009-03-26 15:10:00,133.55,133.66,133.5,133.63,3522600003.0
2009-03-26 15:15:00,133.615,133.66,133.545,133.66,3814399997.0
2009-03-26 15:20:00,133.645,133.675,133.58,133.585,3350899990.0
2009-03-26 15:25:00,133.58,133.64,133.565,133.595,2891000007.0
2009-03-26 15:30:00,133.595,133.68,133.49,133.63,3593299999.0
2009-03-26 15:35:00,133.63,133.655,133.555,133.585,3006599997.0
2009-03-26 15:40:00,133.585,133.765,133.585,133.765,2893800000.0
2009-03-26 15:45:00,133.765,133.84,133.445,133.47,3723499996.0
2009-03-26 15:50:00,133.48,133.52,133.3,133.405,2501200003.0
2009-03-26 15:55:00,133.405,133.465,133.3,133.455,2838899996.0
2009-03-26 16:00:00,133.455,133.7,133.4,133.635,2602700001.0
2009-03-26 16:05:00,133.63,133.715,133.63,133.67,2008500001.0
2009-03-26 16:10:00,133.67,133.785,133.455,133.465,3553000000.0
2009-03-26 16:15:00,133.46,133.46,133.12,133.425,3222300004.0
2009-03-26 16:20:00,133.425,133.44,133.32,133.42,2171100002.0
2009-03-26 16:25:00,133.42,133.635,133.395,133.555,3090100001.0
2009-03-26 16:30:00,133.555,133.555,133.3,133.355,3392900001.0
2009-03-26 16:35:00,133.35,133.66,133.345,133.585,3316200003.0
2009-03-26 16:40:00,133.585,133.75,133.565,133.64,3418799996.0
2009-03-26 16:45:00,133.64,133.64,133.495,133.53,2712999998.0
2009-03-26 16:50:00,133.52,133.545,133.39,133.395,3982999991.0
2009-03-26 16:55:00,133.395,133.5,133.385,133.475,2522900000.0
2009-03-26 17:00:00,133.475,133.615,133.455,133.6,2398900004.0
2009-03-26 17:05:00,133.59,133.64,133.545,133.58,2672600000.0
2009-03-26 17:10:00,133.565,133.76,133.565,133.665,2838700004.0
2009-03-26 17:15:00,133.655,133.755,133.655,133.695,2774000004.0
2009-03-26 17:20:00,133.695,133.715,133.64,133.675,2423999997.0
2009-03-26 17:25:00,133.675,133.68,133.55,133.555,2990999996.0
2009-03-26 17:30:00,133.56,133.62,133.53,133.615,2179999998.0
2009-03-26 17:35:00,133.63,133.775,133.615,133.72,3093299999.0
2009-03-26 17:40:00,133.72,133.775,133.585,133.66,2758599998.0
2009-03-26 17:45:00,133.665,133.685,133.565,133.615,2095200002.0
2009-03-26 17:50:00,133.615,133.63,133.46,133.54,3772600000.0
2009-03-26 17:55:00,133.54,133.65,133.525,133.53,3248299996.0
2009-03-26 18:00:00,133.53,133.555,133.445,133.51,3099200006.0
2009-03-26 18:05:00,133.51,133.535,133.425,133.465,2575300002.0
2009-03-26 18:10:00,133.47,133.545,133.45,133.515,2386000002.0
2009-03-26 18:15:00,133.505,133.62,133.495,133.615,1541000001.0
2009-03-26 18:20:00,133.635,133.65,133.525,133.55,1824799998.0
2009-03-26 18:25:00,133.55,133.56,133.42,133.49,1919800001.0
2009-03-26 18:30:00,133.485,133.485,133.36,133.445,2344526600.0
2009-03-26 18:35:00,133.445,133.455,133.215,133.36,2693000002.0
2009-03-26 18:40:00,133.365,133.46,133.355,133.355,1838600002.0
2009-03-26 18:45:00,133.355,133.36,133.2,133.28,1606400000.0
2009-03-26 18:50:00,133.28,133.34,133.14,133.18,2167900000.0
2009-03-26 18:55:00,133.185,133.295,133.095,133.19,2329900001.0
2009-03-26 19:00:00,133.19,133.36,133.15,133.32,1720299998.0
2009-03-26 19:05:00,133.33,133.525,133.325,133.44,1593300000.0
2009-03-26 19:10:00,133.455,133.53,133.345,133.42,1485699999.0
2009-03-26 19:15:00,133.42,133.535,133.41,133.525,1222600000.0
2009-03-26 19:20:00,133.525,133.72,133.52,133.62,1773600000.0
2009-03-26 19:25:00,133.615,133.67,133.57,133.57,1254199997.0
2009-03-26 19:30:00,133.57,133.62,133.485,133.515,2700999993.0
2009-03-26 19:35:00,133.505,133.545,133.34,133.445,2505000000.0
2009-03-26 19:40:00,133.445,133.445,133.33,133.425,1370799999.0
2009-03-26 19:45:00,133.41,133.42,133.345,133.35,1383200001.0
2009-03-26 19:50:00,133.35,133.405,133.255,133.255,1254600000.0
2009-03-26 19:55:00,133.25,133.29,133.1,133.25,1697500001.0
2009-03-26 20:00:00,133.25,133.465,133.24,133.46,1588000001.0
2009-03-26 20:05:00,133.46,133.46,133.39,133.43,965400000.0
2009-03-26 20:10:00,133.425,133.43,133.315,133.4,1283400000.0
2009-03-26 20:15:00,133.41,133.455,133.315,133.35,1479100000.0
2009-03-26 20:20:00,133.35,133.435,133.35,133.425,1160199999.0
2009-03-26 20:25:00,133.445,133.465,133.26,133.3,1217300000.0
2009-03-26 20:30:00,133.3,133.35,133.245,133.26,1319999999.0
2009-03-26 20:35:00,133.26,133.355,133.25,133.29,1082599999.0
2009-03-26 20:40:00,133.28,133.335,133.275,133.305,875400000.0
2009-03-26 20:45:00,133.31,133.4,133.275,133.335,947400000.0
2009-03-26 20:50:00,133.335,133.37,133.105,133.155,1622200000.0
2009-03-26 20:55:00,133.155,133.315,133.025,133.075,1786800000.0
2009-03-26 21:00:00,133.075,133.16,133.025,133.1,926200000.0
2009-03-26 21:05:00,133.08,133.165,133.055,133.135,650800000.0
2009-03-26 21:10:00,133.13,133.175,133.105,133.11,660400000.0
2009-03-26 21:15:00,133.11,133.12,133.04,133.09,1004200000.0
2009-03-26 21:20:00,133.09,133.215,133.085,133.2,827200000.0
2009-03-26 21:25:00,133.2,133.355,133.2,133.315,1123600000.0
2009-03-26 21:30:00,133.315,133.395,133.305,133.37,1280200000.0
2009-03-26 21:35:00,133.37,133.405,133.315,133.35,1140400000.0
2009-03-26 21:40:00,133.365,133.42,133.32,133.33,1040000000.0
2009-03-26 21:45:00,133.335,133.545,133.335,133.505,1918300007.0
2009-03-26 21:50:00,133.505,133.56,133.4,133.44,1186700000.0
2009-03-26 21:55:00,133.44,133.44,133.395,133.41,650900000.0
2009-03-26 22:00:00,133.41,133.43,133.255,133.33,729400000.0
2009-03-26 22:05:00,133.33,133.38,133.305,133.37,523400000.0
2009-03-26 22:10:00,133.37,133.455,133.345,133.41,1189000000.0
2009-03-26 22:15:00,133.41,133.53,133.41,133.51,602200000.0
2009-03-26 22:20:00,133.51,133.545,133.45,133.53,421600000.0
2009-03-26 22:25:00,133.53,133.575,133.5,133.575,364800000.0
2009-03-26 22:30:00,133.575,133.58,133.505,133.55,315600000.0
2009-03-26 22:35:00,133.555,133.58,133.515,133.515,238600000.0
2009-03-26 22:40:00,133.53,133.535,133.47,133.485,286400000.0
2009-03-26 22:45:00,133.49,133.6,133.49,133.59,372600000.0
2009-03-26 22:50:00,133.585,133.655,133.56,133.605,451000000.0
2009-03-26 22:55:00,133.6,133.625,133.475,133.495,1256200000.0
2009-03-26 23:00:00,133.505,133.615,133.5,133.57,404800000.0
2009-03-26 23:05:00,133.575,133.585,133.545,133.58,141800000.0
2009-03-26 23:10:00,133.555,133.605,133.515,133.605,167200000.0
2009-03-26 23:15:00,133.61,133.675,133.565,133.66,347400000.0
2009-03-26 23:20:00,133.66,133.66,133.535,133.555,378600000.0
2009-03-26 23:25:00,133.55,133.58,133.505,133.52,269000000.0
2009-03-26 23:30:00,133.49,133.54,133.455,133.46,183200000.0
2009-03-26 23:35:00,133.46,133.52,133.46,133.51,106800000.0
2009-03-26 23:40:00,133.495,133.56,133.495,133.535,85200000.0
2009-03-26 23:45:00,133.535,133.605,133.52,133.555,314600000.0
2009-03-26 23:50:00,133.56,133.625,133.535,133.6,246200000.0
2009-03-26 23:55:00,133.595,133.73,133.595,133.695,228800000.0
2009-03-27 00:00:00,133.7,133.7,133.55,133.585,218600000.0
2009-03-27 00:05:00,133.58,133.61,133.53,133.61,167400000.0
2009-03-27 00:10:00,133.595,133.615,133.565,133.59,112800000.0
2009-03-27 00:15:00,133.59,133.59,133.455,133.46,251200000.0
2009-03-27 00:20:00,133.46,133.525,133.46,133.515,237200000.0
2009-03-27 00:25:00,133.52,133.55,133.52,133.54,103200000.0
2009-03-27 00:30:00,133.54,133.61,133.5,133.53,203600000.0
2009-03-27 00:35:00,133.535,133.6,133.515,133.56,220000000.0
2009-03-27 00:40:00,133.55,133.675,133.54,133.645,128800000.0
2009-03-27 00:45:00,133.645,133.65,133.605,133.65,104000000.0
2009-03-27 00:50:00,133.655,133.71,133.655,133.695,87600000.0
2009-03-27 00:55:00,133.7,133.745,133.62,133.72,364600000.0
2009-03-27 01:00:00,133.715,133.75,133.68,133.69,501600000.0
2009-03-27 01:05:00,133.69,133.73,133.64,133.655,249000000.0
2009-03-27 01:10:00,133.65,133.67,133.605,133.61,172800000.0
2009-03-27 01:15:00,133.61,133.625,133.565,133.59,380000000.0
2009-03-27 01:20:00,133.59,133.625,133.58,133.605,303600000.0
2009-03-27 01:25:00,133.605,133.62,133.55,133.57,182300000.0
2009-03-27 01:30:00,133.57,133.6,133.505,133.6,292200000.0
2009-03-27 01:35:00,133.61,133.635,133.57,133.595,322600000.0
2009-03-27 01:40:00,133.595,133.615,133.54,133.605,303800000.0
2009-03-27 01:45:00,133.58,133.59,133.455,133.465,564200000.0
2009-03-27 01:50:00,133.465,133.49,133.415,133.42,268600000.0
2009-03-27 01:55:00,133.41,133.58,133.405,133.535,268400000.0
2009-03-27 02:00:00,133.545,133.545,133.46,133.48,530200000.0
2009-03-27 02:05:00,133.475,133.48,133.3,133.335,740000000.0
2009-03-27 02:10:00,133.34,133.42,133.295,133.35,965400000.0
2009-03-27 02:15:00,133.35,133.355,133.225,133.305,1014199998.0
2009-03-27 02:20:00,133.32,133.45,133.32,133.41,583400000.0
2009-03-27 02:25:00,133.41,133.475,133.275,133.425,771400000.0
2009-03-27 02:30:00,133.42,133.635,133.395,133.61,1024400000.0
2009-03-27 02:35:00,133.61,133.73,133.595,133.68,1003100000.0
2009-03-27 02:40:00,133.67,133.67,133.57,133.585,590000000.0
2009-03-27 02:45:00,133.585,133.59,133.245,133.395,1125999999.0
2009-03-27 02:50:00,133.4,133.66,133.38,133.66,950400001.0
2009-03-27 02:55:00,133.675,133.775,133.495,133.59,1274400000.0
2009-03-27 03:00:00,133.59,133.655,133.505,133.635,692900000.0
2009-03-27 03:05:00,133.635,133.76,133.59,133.705,831400000.0
2009-03-27 03:10:00,133.7,133.705,133.615,133.655,550400000.0
2009-03-27 03:15:00,133.65,133.705,133.61,133.69,655600000.0
2009-03-27 03:20:00,133.69,133.76,133.665,133.725,1598800000.0
2009-03-27 03:25:00,133.725,133.83,133.665,133.83,870000000.0
2009-03-27 03:30:00,133.835,133.86,133.695,133.73,1248600000.0
2009-03-27 03:35:00,133.73,133.775,133.635,133.665,891800000.0
2009-03-27 03:40:00,133.665,133.705,133.63,133.665,766200000.0
2009-03-27 03:45:00,133.655,133.665,133.615,133.665,694800000.0
2009-03-27 03:50:00,133.67,133.675,133.54,133.585,648999998.0
2009-03-27 03:55:00,133.595,133.615,133.545,133.565,419000000.0
2009-03-27 04:00:00,133.57,133.64,133.57,133.6,610600000.0
2009-03-27 04:05:00,133.6,133.62,133.52,133.55,391400000.0
2009-03-27 04:10:00,133.535,133.57,133.47,133.49,569600000.0
2009-03-27 04:15:00,133.49,133.53,133.4,133.445,804200000.0
2009-03-27 04:20:00,133.44,133.475,133.4,133.405,721200000.0
2009-03-27 04:25:00,133.41,133.46,133.4,133.46,450200000.0
2009-03-27 04:30:00,133.46,133.46,133.355,133.37,532600000.0
2009-03-27 04:35:00,133.37,133.53,133.37,133.53,340200000.0
2009-03-27 04:40:00,133.53,133.575,133.49,133.54,288000000.0
2009-03-27 04:45:00,133.54,133.58,133.495,133.53,400800000.0
2009-03-27 04:50:00,133.525,133.54,133.4,133.415,408000000.0
2009-03-27 04:55:00,133.415,133.465,133.355,133.36,941400000.0
2009-03-27 05:00:00,133.365,133.395,133.295,133.345,903600000.0
2009-03-27 05:05:00,133.345,133.425,133.32,133.385,672300000.0
2009-03-27 05:10:00,133.385,133.485,133.38,133.455,392800000.0
2009-03-27 05:15:00,133.455,133.46,133.405,133.415,152000000.0
2009-03-27 05:20:00,133.415,133.455,133.41,133.435,193600000.0
2009-03-27 05:25:00,133.44,133.44,133.275,133.285,614800000.0
2009-03-27 05:30:00,133.285,133.35,133.245,133.345,557400000.0
2009-03-27 05:35:00,133.345,133.39,133.335,133.375,362300000.0
2009-03-27 05:40:00,133.37,133.385,133.35,133.375,197400000.0
2009-03-27 05:45:00,133.38,133.385,133.31,133.33,447500000.0
2009-03-27 05:50:00,133.33,133.38,133.32,133.345,379200000.0
2009-03-27 05:55:00,133.345,133.45,133.345,133.435,344400000.0
2009-03-27 06:00:00,133.39,133.43,133.39,133.415,334400000.0
2009-03-27 06:05:00,133.42,133.475,133.4,133.47,284200000.0
2009-03-27 06:10:00,133.47,133.485,133.43,133.455,281400000.0
2009-03-27 06:15:00,133.46,133.46,133.365,133.375,332800000.0
2009-03-27 06:20:00,133.38,133.485,133.355,133.44,478600000.0
2009-03-27 06:25:00,133.435,133.435,133.375,133.43,200200000.0
2009-03-27 06:30:00,133.435,133.445,133.38,133.39,182200000.0
2009-03-27 06:35:00,133.425,133.425,133.345,133.355,171000000.0
2009-03-27 06:40:00,133.355,133.425,133.35,133.4,398200000.0
2009-03-27 06:45:00,133.4,133.48,133.395,133.455,451600000.0
2009-03-27 06:50:00,133.455,133.535,133.435,133.45,962900000.0
2009-03-27 06:55:00,133.45,133.475,133.42,133.465,253900000.0
2009-03-27 07:00:00,133.465,133.475,133.44,133.475,282600000.0
2009-03-27 07:05:00,133.465,133.475,133.41,133.425,249200000.0
2009-03-27 07:10:00,133.42,133.43,133.4,133.4,260000000.0
2009-03-27 07:15:00,133.4,133.465,133.385,133.455,346400000.0
2009-03-27 07:20:00,133.46,133.5,133.445,133.49,294000000.0
2009-03-27 07:25:00,133.49,133.585,133.47,133.55,548600000.0
2009-03-27 07:30:00,133.55,133.605,133.505,133.575,294000000.0
2009-03-27 07:35:00,133.565,133.58,133.505,133.57,575800000.0
2009-03-27 07:40:00,133.57,133.57,133.495,133.515,525500000.0
2009-03-27 07:45:00,133.52,133.575,133.425,133.465,771000000.0
2009-03-27 07:50:00,133.455,133.47,133.4,133.445,323600000.0
2009-03-27 07:55:00,133.445,133.46,133.4,133.44,673800000.0
2009-03-27 08:00:00,133.44,133.535,133.395,133.515,1247400001.0
2009-03-27 08:05:00,133.515,133.515,133.17,133.28,1646400000.0
2009-03-27 08:10:00,133.285,133.425,133.28,133.385,503100000.0
2009-03-27 08:15:00,133.395,133.435,133.33,133.38,387500000.0
2009-03-27 08:20:00,133.38,133.38,133.165,133.21,571250000.0
2009-03-27 08:25:00,133.21,133.265,133.12,133.195,827800000.0
2009-03-27 08:30:00,133.2,133.255,133.1,133.105,735996500.0
2009-03-27 08:35:00,133.115,133.175,133.05,133.06,730684900.0
2009-03-27 08:40:00,133.02,133.025,132.79,132.83,1400800000.0
2009-03-27 08:45:00,132.85,132.855,132.66,132.81,1234000000.0
2009-03-27 08:50:00,132.81,132.85,132.79,132.8,810100000.0
2009-03-27 08:55:00,132.795,132.855,132.755,132.8,1060600000.0
2009-03-27 09:00:00,132.82,132.88,132.8,132.875,562000000.0
2009-03-27 09:05:00,132.87,132.93,132.815,132.93,752400000.0
2009-03-27 09:10:00,132.935,132.98,132.92,132.97,878600000.0
2009-03-27 09:15:00,132.965,132.965,132.72,132.74,1179000000.0
2009-03-27 09:20:00,132.74,132.75,132.605,132.64,1588800000.0
2009-03-27 09:25:00,132.64,132.705,132.54,132.605,1381000000.0
2009-03-27 09:30:00,132.62,132.755,132.53,132.725,2017299999.0
2009-03-27 09:35:00,132.725,132.87,132.695,132.87,1661000000.0
2009-03-27 09:40:00,132.865,132.895,132.76,132.78,1912099999.0
2009-03-27 09:45:00,132.78,132.905,132.735,132.89,1353000000.0
2009-03-27 09:50:00,132.89,132.89,132.785,132.845,1754599999.0
2009-03-27 09:55:00,132.845,132.9,132.74,132.78,1819400000.0
2009-03-27 10:00:00,132.785,132.85,132.725,132.735,1993200000.0
2009-03-27 10:05:00,132.74,132.77,132.715,132.755,1692799999.0
2009-03-27 10:10:00,132.76,132.835,132.735,132.78,2286999999.0
2009-03-27 10:15:00,132.775,132.815,132.775,132.795,1325400001.0
2009-03-27 10:20:00,132.8,132.91,132.78,132.9,2013800001.0
2009-03-27 10:25:00,132.9,132.92,132.85,132.88,1785500000.0
2009-03-27 10:30:00,132.875,132.92,132.855,132.885,1529700003.0
2009-03-27 10:35:00,132.885,132.92,132.825,132.84,1722200000.0
2009-03-27 10:40:00,132.845,132.94,132.78,132.885,1711200000.0
2009-03-27 10:45:00,132.885,132.945,132.875,132.905,1197599999.0
2009-03-27 10:50:00,132.895,132.93,132.86,132.88,1897600000.0
2009-03-27 10:55:00,132.885,132.92,132.865,132.91,1483200000.0
2009-03-27 11:00:00,132.905,132.935,132.875,132.875,1454799998.0
2009-03-27 11:05:00,132.87,132.9,132.855,132.875,1997400005.0
2009-03-27 11:10:00,132.875,132.875,132.705,132.82,2847900000.0
2009-03-27 11:15:00,132.82,132.82,132.7,132.81,2328999999.0
2009-03-27 11:20:00,132.805,132.81,132.535,132.55,2440000000.0
2009-03-27 11:25:00,132.55,132.715,132.46,132.635,2963599998.0
2009-03-27 11:30:00,132.635,132.635,132.425,132.465,2714200000.0
2009-03-27 11:35:00,132.47,132.51,132.39,132.4,2233199999.0
2009-03-27 11:40:00,132.4,132.48,132.325,132.405,2377399998.0
2009-03-27 11:45:00,132.405,132.435,132.255,132.39,2444000003.0
2009-03-27 11:50:00,132.405,132.44,132.295,132.335,2517419998.0
2009-03-27 11:55:00,132.33,132.355,132.255,132.255,2144399998.0
2009-03-27 12:00:00,132.26,132.32,132.145,132.15,1987700001.0
2009-03-27 12:05:00,132.155,132.165,131.82,131.82,3435100000.0
2009-03-27 12:10:00,131.795,131.805,131.115,131.115,3239199998.0
2009-03-27 12:15:00,131.11,131.4,130.945,131.4,2936500001.0
2009-03-27 12:20:00,131.41,131.675,131.25,131.625,3182500000.0
2009-03-27 12:25:00,131.615,131.765,131.585,131.61,2693899997.0
2009-03-27 12:30:00,131.61,131.76,131.57,131.705,3068100001.0
2009-03-27 12:35:00,131.705,131.745,131.625,131.725,1906400002.0
2009-03-27 12:40:00,131.725,131.74,131.585,131.615,2574599995.0
2009-03-27 12:45:00,131.615,131.685,131.555,131.58,2436100000.0
2009-03-27 12:50:00,131.585,131.605,131.235,131.26,2671999997.0
2009-03-27 12:55:00,131.265,131.425,131.225,131.355,2474999999.0
2009-03-27 13:00:00,131.355,131.465,131.335,131.415,2662000001.0
2009-03-27 13:05:00,131.42,131.42,131.205,131.3,2516099999.0
2009-03-27 13:10:00,131.3,131.44,131.29,131.31,2490000005.0
2009-03-27 13:15:00,131.31,131.33,131.26,131.28,1534600000.0
2009-03-27 13:20:00,131.285,131.285,131.19,131.215,1724600004.0
2009-03-27 13:25:00,131.215,131.26,131.155,131.215,2068600001.0
2009-03-27 13:30:00,131.205,131.235,130.92,130.92,3068800003.0
2009-03-27 13:35:00,130.915,130.915,130.48,130.615,3022099998.0
2009-03-27 13:40:00,130.615,130.635,130.35,130.5,2704000002.0
2009-03-27 13:45:00,130.505,130.6,130.145,130.175,2904499997.0
2009-03-27 13:50:00,130.175,130.22,129.515,129.76,3121199999.0
2009-03-27 13:55:00,129.765,129.855,129.35,129.645,2782300002.0
2009-03-27 14:00:00,129.635,129.93,129.565,129.93,2759700001.0
2009-03-27 14:05:00,129.935,129.98,129.675,129.9,2675100000.0
2009-03-27 14:10:00,129.885,129.95,129.825,129.905,1972700006.0
2009-03-27 14:15:00,129.9,130.025,129.895,129.985,3168400001.0
2009-03-27 14:20:00,129.985,130.0,129.785,129.945,2774899999.0
2009-03-27 14:25:00,129.94,130.02,129.865,129.865,2026100001.0
2009-03-27 14:30:00,129.865,130.195,129.865,130.15,2467600001.0
2009-03-27 14:35:00,130.15,130.285,130.125,130.23,3221499999.0
2009-03-27 14:40:00,130.24,130.295,130.195,130.21,3045599998.0
2009-03-27 14:45:00,130.21,130.265,130.16,130.225,2475599996.0
2009-03-27 14:50:00,130.215,130.335,130.155,130.3,2334800004.0
2009-03-27 14:55:00,130.3,130.43,130.295,130.385,2622300001.0
2009-03-27 15:00:00,130.38,130.485,130.305,130.335,2710200000.0
2009-03-27 15:05:00,130.335,130.35,130.155,130.16,2117200004.0
2009-03-27 15:10:00,130.16,130.16,129.76,129.92,2468500002.0
2009-03-27 15:15:00,129.92,130.075,129.85,130.025,1987000000.0
2009-03-27 15:20:00,130.025,130.095,129.995,130.02,1767700000.0
2009-03-27 15:25:00,130.02,130.17,130.0,130.17,2107400002.0
2009-03-27 15:30:00,130.17,130.265,130.08,130.245,3158100003.0
2009-03-27 15:35:00,130.245,130.245,130.04,130.055,3004599996.0
2009-03-27 15:40:00,130.05,130.105,130.025,130.045,2246199999.0
2009-03-27 15:45:00,130.045,130.075,130.025,130.055,2820400001.0
2009-03-27 15:50:00,130.055,130.1,129.995,130.06,2724599995.0
2009-03-27 15:55:00,130.065,130.07,129.99,130.045,2647999995.0
2009-03-27 16:00:00,130.045,130.08,129.845,129.975,3132500000.0
2009-03-27 16:05:00,129.975,130.025,129.82,129.87,3268300001.0
2009-03-27 16:10:00,129.87,130.005,129.83,129.98,3160600005.0
2009-03-27 16:15:00,129.98,130.01,129.87,129.965,1960099999.0
2009-03-27 16:20:00,129.965,130.405,129.965,130.395,3229400001.0
2009-03-27 16:25:00,130.4,130.41,130.155,130.33,3324000002.0
2009-03-27 16:30:00,130.33,130.36,130.25,130.325,2575400001.0
2009-03-27 16:35:00,130.33,130.37,130.295,130.315,2896200000.0
2009-03-27 16:40:00,130.31,130.375,130.265,130.29,2860799998.0
2009-03-27 16:45:00,130.29,130.385,130.26,130.385,2544299995.0
2009-03-27 16:50:00,130.385,130.445,130.335,130.405,2572999999.0
2009-03-27 16:55:00,130.41,130.505,130.375,130.41,2038400003.0
2009-03-27 17:00:00,130.41,130.415,130.315,130.325,1860300005.0
2009-03-27 17:05:00,130.325,130.37,130.16,130.17,2627200011.0
2009-03-27 17:10:00,130.175,130.235,130.13,130.22,2502199998.0
2009-03-27 17:15:00,130.22,130.26,130.17,130.205,2172500001.0
2009-03-27 17:20:00,130.205,130.355,130.19,130.34,2392900000.0
2009-03-27 17:25:00,130.34,130.485,130.325,130.45,2501300004.0
2009-03-27 17:30:00,130.45,130.455,130.24,130.275,2130000000.0
2009-03-27 17:35:00,130.275,130.385,130.275,130.31,1534000000.0
2009-03-27 17:40:00,130.31,130.475,130.285,130.46,2236300001.0
2009-03-27 17:45:00,130.475,130.62,130.475,130.585,2080900001.0
2009-03-27 17:50:00,130.6,130.66,130.445,130.48,2372600000.0
2009-03-27 17:55:00,130.48,130.55,130.345,130.39,2160000000.0
2009-03-27 18:00:00,130.38,130.6,130.365,130.585,2269500001.0
2009-03-27 18:05:00,130.59,130.67,130.49,130.645,1932400002.0
2009-03-27 18:10:00,130.645,130.665,130.54,130.54,2350299999.0
2009-03-27 18:15:00,130.545,130.6,130.48,130.6,1939200001.0
2009-03-27 18:20:00,130.6,130.6,130.35,130.385,2119200000.0
2009-03-27 18:25:00,130.38,130.45,130.33,130.355,1660399999.0
2009-03-27 18:30:00,130.355,130.415,130.24,130.355,2279700001.0
2009-03-27 18:35:00,130.36,130.42,130.3,130.32,2029800003.0
2009-03-27 18:40:00,130.33,130.45,130.33,130.445,2383900005.0
2009-03-27 18:45:00,130.43,130.525,130.405,130.415,1784799997.0
2009-03-27 18:50:00,130.415,130.46,130.39,130.405,1038200001.0
2009-03-27 18:55:00,130.405,130.405,130.255,130.29,947800000.0
2009-03-27 19:00:00,130.295,130.44,130.215,130.405,1126199999.0
2009-03-27 19:05:00,130.405,130.43,130.255,130.315,1251000000.0
2009-03-27 19:10:00,130.315,130.38,130.26,130.345,896200000.0
2009-03-27 19:15:00,130.345,130.41,130.335,130.395,904000000.0
2009-03-27 19:20:00,130.4,130.405,130.33,130.36,602000000.0
2009-03-27 19:25:00,130.36,130.39,130.295,130.38,789600000.0
2009-03-27 19:30:00,130.38,130.52,130.375,130.43,1229399999.0
2009-03-27 19:35:00,130.43,130.45,130.355,130.395,1284900001.0
2009-03-27 19:40:00,130.395,130.41,130.15,130.3,1469400000.0
2009-03-27 19:45:00,130.31,130.34,130.24,130.315,906000000.0
2009-03-27 19:50:00,130.325,130.345,130.255,130.27,858400000.0
2009-03-27 19:55:00,130.27,130.345,130.26,130.305,1111399999.0
2009-03-27 20:00:00,130.305,130.35,130.285,130.33,1313400000.0
2009-03-27 20:05:00,130.325,130.4,130.285,130.35,1266400002.0
2009-03-27 20:10:00,130.345,130.395,130.3,130.39,1112200000.0
2009-03-27 20:15:00,130.39,130.425,130.305,130.415,883400000.0
2009-03-27 20:20:00,130.415,130.455,130.36,130.45,940800000.0
2009-03-27 20:25:00,130.45,130.58,130.445,130.55,1000800001.0
2009-03-27 20:30:00,130.545,130.6,130.495,130.5,1033000000.0
2009-03-27 20:35:00,130.495,130.52,130.475,130.495,992000000.0
2009-03-27 20:40:00,130.495,130.51,130.41,130.445,1011300000.0
2009-03-27 20:45:00,130.445,130.445,130.38,130.395,1148400001.0
2009-03-27 20:50:00,130.395,130.395,130.325,130.335,1203000001.0
2009-03-27 20:55:00,130.335,130.445,130.33,130.405,1069399999.0
2009-03-27 21:00:00,130.415,130.475,130.395,130.43,766500000.0
2009-03-27 21:05:00,130.43,130.43,130.325,130.345,677000000.0
2009-03-27 21:10:00,130.35,130.385,130.32,130.325,456200001.0
2009-03-27 21:15:00,130.325,130.375,130.315,130.34,758800000.0
2009-03-27 21:20:00,130.345,130.355,130.305,130.34,642400000.0
2009-03-27 21:25:00,130.345,130.355,130.275,130.285,570199999.0
2009-03-27 21:30:00,130.275,130.28,130.185,130.22,696200000.0
2009-03-27 21:35:00,130.23,130.25,130.19,130.23,983000000.0
2009-03-27 21:40:00,130.23,130.24,130.195,130.235,717600000.0
2009-03-27 21:45:00,130.225,130.265,130.215,130.235,449600000.0
2009-03-27 21:50:00,130.235,130.25,130.195,130.22,272500000.0
2009-03-27 21:55:00,130.22,130.22,130.18,130.22,296200000.0
2009-03-27 22:00:00,130.225,130.235,130.17,130.23,307200000.0
2009-03-27 22:05:00,130.225,130.23,130.17,130.19,130400000.0
2009-03-27 22:10:00,130.19,130.21,130.125,130.15,314600000.0
2009-03-27 22:15:00,130.155,130.205,130.145,130.17,312800000.0
2009-03-27 22:20:00,130.175,130.175,130.05,130.05,373600000.0
2009-03-27 22:25:00,130.05,130.09,130.045,130.085,477200000.0
2009-03-27 22:30:00,130.1,130.1,130.02,130.075,335800000.0
2009-03-27 22:35:00,130.085,130.09,130.07,130.08,204800000.0
2009-03-27 22:40:00,130.08,130.105,130.03,130.075,537000000.0
2009-03-27 22:45:00,130.085,130.135,130.065,130.115,207600000.0
2009-03-27 22:50:00,130.125,130.125,130.065,130.095,572400000.0
2009-03-27 22:55:00,130.085,130.085,130.0,130.01,652200000.0
2009-03-29 23:00:00,129.715,129.715,129.52,129.57,141400000.0
2009-03-29 23:05:00,129.695,129.695,129.275,129.49,61800000.0
2009-03-29 23:10:00,129.475,129.545,129.475,129.545,33000000.0
2009-03-29 23:15:00,129.58,129.645,129.525,129.645,78200000.0
2009-03-29 23:20:00,129.64,129.64,129.54,129.595,30600000.0
2009-03-29 23:25:00,129.58,129.58,129.48,129.505,51800000.0
2009-03-29 23:30:00,129.495,129.645,129.46,129.595,159000000.0
2009-03-29 23:35:00,129.61,129.61,129.59,129.59,80400000.0
2009-03-29 23:40:00,129.59,129.62,129.58,129.58,48000000.0
2009-03-29 23:45:00,129.595,129.65,129.59,129.59,81600000.0
2009-03-29 23:50:00,129.595,129.62,129.58,129.6,148800000.0
2009-03-29 23:55:00,129.595,129.685,129.58,129.6,150400000.0
2009-03-30 00:00:00,129.605,129.91,129.57,129.91,339200000.0
2009-03-30 00:05:00,129.905,129.91,129.875,129.875,205600000.0
2009-03-30 00:10:00,129.885,129.965,129.885,129.945,117800000.0
2009-03-30 00:15:00,129.945,129.98,129.87,129.945,154000000.0
2009-03-30 00:20:00,129.945,130.1,129.935,130.04,169000000.0
2009-03-30 00:25:00,130.05,130.165,130.04,130.165,75200000.0
2009-03-30 00:30:00,130.16,130.31,130.16,130.275,314400000.0
2009-03-30 00:35:00,130.28,130.41,130.275,130.405,168600000.0
2009-03-30 00:40:00,130.405,130.445,130.39,130.4,196800000.0
2009-03-30 00:45:00,130.4,130.445,130.4,130.41,258800000.0
2009-03-30 00:50:00,130.42,130.42,130.375,130.39,143400000.0
2009-03-30 00:55:00,130.395,130.395,130.265,130.28,216600000.0
2009-03-30 01:00:00,130.28,130.31,130.245,130.305,237000000.0
2009-03-30 01:05:00,130.305,130.355,130.275,130.33,253400000.0
2009-03-30 01:10:00,130.33,130.365,130.285,130.29,145500000.0
2009-03-30 01:15:00,130.295,130.305,130.2,130.255,172400000.0
2009-03-30 01:20:00,130.25,130.27,130.125,130.13,190200000.0
2009-03-30 01:25:00,130.145,130.16,130.035,130.045,260400000.0
2009-03-30 01:30:00,130.045,130.105,129.995,130.025,390000000.0
2009-03-30 01:35:00,130.02,130.03,129.91,129.945,542400000.0
2009-03-30 01:40:00,129.95,130.07,129.935,130.065,333800000.0
2009-03-30 01:45:00,130.07,130.155,130.055,130.11,296600000.0
2009-03-30 01:50:00,130.1,130.14,130.085,130.095,236600000.0
2009-03-30 01:55:00,130.105,130.175,130.055,130.1,282000000.0
2009-03-30 02:00:00,130.105,130.11,129.99,130.005,332000000.0
2009-03-30 02:05:00,130.01,130.065,129.94,130.035,395800000.0
2009-03-30 02:10:00,130.035,130.15,130.03,130.1,356000000.0
2009-03-30 02:15:00,130.1,130.295,130.065,130.225,562200000.0
2009-03-30 02:20:00,130.2,130.385,130.2,130.365,509400000.0
2009-03-30 02:25:00,130.37,130.395,130.32,130.38,345200000.0
2009-03-30 02:30:00,130.385,130.46,130.375,130.445,451000000.0
2009-03-30 02:35:00,130.455,130.55,130.43,130.5,654800000.0
2009-03-30 02:40:00,130.51,130.52,130.345,130.37,552200000.0
2009-03-30 02:45:00,130.365,130.37,130.305,130.34,561800000.0
2009-03-30 02:50:00,130.34,130.365,130.16,130.2,626200000.0
2009-03-30 02:55:00,130.195,130.23,130.145,130.155,730600000.0
2009-03-30 03:00:00,130.16,130.175,130.08,130.155,486400000.0
2009-03-30 03:05:00,130.155,130.21,130.1,130.12,630000000.0
2009-03-30 03:10:00,130.12,130.165,130.1,130.15,274600000.0
2009-03-30 03:15:00,130.155,130.19,130.115,130.19,421600000.0
2009-03-30 03:20:00,130.19,130.19,130.09,130.095,413800000.0
2009-03-30 03:25:00,130.095,130.17,129.96,129.985,631000000.0
2009-03-30 03:30:00,129.98,129.985,129.85,129.86,929400002.0
2009-03-30 03:35:00,129.865,129.875,129.765,129.83,1059399996.0
2009-03-30 03:40:00,129.83,129.94,129.79,129.94,546000000.0
2009-03-30 03:45:00,129.94,130.015,129.92,129.955,296400000.0
2009-03-30 03:50:00,129.95,130.07,129.935,129.95,409400000.0
2009-03-30 03:55:00,129.955,130.03,129.915,129.995,308400000.0
2009-03-30 04:00:00,129.995,130.075,129.97,129.985,413800000.0
2009-03-30 04:05:00,129.975,129.99,129.77,129.815,892199998.0
2009-03-30 04:10:00,129.815,129.915,129.8,129.9,651800000.0
2009-03-30 04:15:00,129.875,129.91,129.81,129.81,488600000.0
2009-03-30 04:20:00,129.815,129.815,129.665,129.685,688799998.0
2009-03-30 04:25:00,129.685,129.685,129.64,129.67,427000000.0
2009-03-30 04:30:00,129.665,129.705,129.63,129.68,532600000.0
2009-03-30 04:35:00,129.685,129.805,129.675,129.78,389400000.0
2009-03-30 04:40:00,129.78,129.83,129.605,129.645,732400000.0
2009-03-30 04:45:00,129.65,129.665,129.595,129.625,348400000.0
2009-03-30 04:50:00,129.625,129.705,129.615,129.645,534200000.0
2009-03-30 04:55:00,129.64,129.685,129.545,129.615,579199999.0
2009-03-30 05:00:00,129.615,129.71,129.6,129.67,413200000.0
2009-03-30 05:05:00,129.675,129.7,129.645,129.69,215800000.0
2009-03-30 05:10:00,129.695,129.71,129.64,129.645,277400000.0
2009-03-30 05:15:00,129.645,129.66,129.6,129.605,218600000.0
2009-03-30 05:20:00,129.615,129.63,129.59,129.605,592200001.0
2009-03-30 05:25:00,129.6,129.635,129.555,129.62,452000000.0
2009-03-30 05:30:00,129.615,129.655,129.49,129.495,483600000.0
2009-03-30 05:35:00,129.5,129.54,129.465,129.505,1322000001.0
2009-03-30 05:40:00,129.505,129.52,129.475,129.505,424800000.0
2009-03-30 05:45:00,129.505,129.675,129.505,129.595,482800000.0
2009-03-30 05:50:00,129.595,129.675,129.59,129.675,270600000.0
2009-03-30 05:55:00,129.67,129.795,129.665,129.765,440000000.0
2009-03-30 06:00:00,129.77,129.775,129.5,129.505,724200000.0
2009-03-30 06:05:00,129.505,129.525,129.255,129.295,964500000.0
2009-03-30 06:10:00,129.3,129.31,128.855,128.975,1227000000.0
2009-03-30 06:15:00,128.975,129.08,128.735,128.75,1315400005.0
2009-03-30 06:20:00,128.74,128.83,128.65,128.65,946400000.0
2009-03-30 06:25:00,128.65,128.675,128.27,128.4,1160600000.0
2009-03-30 06:30:00,128.385,128.75,128.355,128.75,1112499998.0
2009-03-30 06:35:00,128.755,128.755,128.56,128.56,921800000.0
2009-03-30 06:40:00,128.555,128.715,128.555,128.715,566800000.0
2009-03-30 06:45:00,128.71,128.79,128.7,128.73,725600000.0
2009-03-30 06:50:00,128.73,128.78,128.625,128.67,527800000.0
2009-03-30 06:55:00,128.665,128.69,128.545,128.58,589600000.0
2009-03-30 07:00:00,128.57,128.64,128.56,128.58,455000000.0
2009-03-30 07:05:00,128.585,128.61,128.365,128.405,859599999.0
2009-03-30 07:10:00,128.405,128.5,128.375,128.405,972600000.0
2009-03-30 07:15:00,128.405,128.47,128.18,128.195,1014600000.0
2009-03-30 07:20:00,128.195,128.255,128.165,128.255,833000000.0
2009-03-30 07:25:00,128.25,128.26,127.805,128.01,1481800004.0
2009-03-30 07:30:00,128.015,128.18,128.005,128.05,819000000.0
2009-03-30 07:35:00,128.045,128.3,128.045,128.295,812900000.0
2009-03-30 07:40:00,128.29,128.33,128.205,128.205,673200000.0
2009-03-30 07:45:00,128.22,128.25,128.02,128.09,574100000.0
2009-03-30 07:50:00,128.065,128.1,127.82,127.93,957400000.0
2009-03-30 07:55:00,127.925,128.125,127.915,128.05,831400000.0
2009-03-30 08:00:00,128.06,128.225,128.035,128.22,791800000.0
2009-03-30 08:05:00,128.22,128.29,127.975,127.975,809600000.0
2009-03-30 08:10:00,127.975,127.975,127.68,127.725,1632800000.0
2009-03-30 08:15:00,127.725,128.14,127.725,128.08,1731600000.0
2009-03-30 08:20:00,128.075,128.08,127.665,127.67,1791200001.0
2009-03-30 08:25:00,127.67,127.91,127.585,127.895,1859400003.0
2009-03-30 08:30:00,127.885,127.97,127.82,127.955,824400000.0
2009-03-30 08:35:00,127.955,128.105,127.945,128.035,1438699997.0
2009-03-30 08:40:00,128.035,128.04,127.85,127.925,1401800000.0
2009-03-30 08:45:00,127.93,128.04,127.86,128.025,1795199998.0
2009-03-30 08:50:00,128.025,128.025,127.76,127.775,2373800002.0
2009-03-30 08:55:00,127.585,127.895,127.575,127.805,2989400000.0
2009-03-30 09:00:00,127.805,127.87,127.635,127.655,2273400000.0
2009-03-30 09:05:00,127.655,127.725,127.6,127.615,2012400000.0
2009-03-30 09:10:00,127.615,127.645,127.135,127.165,2213800002.0
2009-03-30 09:15:00,127.165,127.24,127.105,127.205,2576200001.0
2009-03-30 09:20:00,127.205,127.24,126.695,126.695,2917899999.0
2009-03-30 09:25:00,126.69,126.875,126.62,126.87,3397800000.0
2009-03-30 09:30:00,126.865,126.975,126.715,126.875,3698600001.0
2009-03-30 09:35:00,126.875,126.92,126.715,126.76,3408900004.0
2009-03-30 09:40:00,126.76,126.76,126.4,126.45,3515200010.0
2009-03-30 09:45:00,126.455,126.8,126.455,126.77,2706000001.0
2009-03-30 09:50:00,126.77,126.8,126.615,126.655,3007200003.0
2009-03-30 09:55:00,126.665,126.775,126.625,126.715,2684600001.0
2009-03-30 10:00:00,126.73,127.0,126.675,126.885,2920900001.0
2009-03-30 10:05:00,126.89,126.955,126.88,126.955,2135800003.0
2009-03-30 10:10:00,126.955,127.005,126.9,126.995,2566000002.0
2009-03-30 10:15:00,127.0,127.075,126.97,127.02,2856600000.0
2009-03-30 10:20:00,127.015,127.06,126.9,127.04,2500800000.0
2009-03-30 10:25:00,127.03,127.215,127.0,127.195,2971800000.0
2009-03-30 10:30:00,127.195,127.3,127.195,127.225,3174099996.0
2009-03-30 10:35:00,127.23,127.26,127.035,127.07,2700200000.0
2009-03-30 10:40:00,127.07,127.125,127.025,127.12,2232200000.0
2009-03-30 10:45:00,127.12,127.22,127.065,127.12,2653000000.0
2009-03-30 10:50:00,127.125,127.24,127.04,127.15,2347600001.0
2009-03-30 10:55:00,127.15,127.255,127.085,127.23,2192699999.0
2009-03-30 11:00:00,127.225,127.4,127.225,127.34,2663800001.0
2009-03-30 11:05:00,127.335,127.415,127.265,127.3,2739800000.0
2009-03-30 11:10:00,127.3,127.44,127.24,127.42,2501200001.0
2009-03-30 11:15:00,127.415,127.48,127.31,127.335,3347299998.0
2009-03-30 11:20:00,127.34,127.48,127.32,127.395,3768800005.0
2009-03-30 11:25:00,127.39,127.48,127.37,127.395,2196200001.0
2009-03-30 11:30:00,127.395,127.44,127.34,127.4,2400500000.0
2009-03-30 11:35:00,127.395,127.475,127.35,127.455,1851999997.0
2009-03-30 11:40:00,127.455,127.48,127.325,127.39,2891300006.0
2009-03-30 11:45:00,127.39,127.505,127.38,127.425,1916200004.0
2009-03-30 11:50:00,127.425,127.475,127.19,127.22,1583600000.0
2009-03-30 11:55:00,127.22,127.245,127.145,127.19,2285000002.0
2009-03-30 12:00:00,127.19,127.265,127.15,127.175,2048700001.0
2009-03-30 12:05:00,127.175,127.225,127.125,127.2,2412900002.0
2009-03-30 12:10:00,127.2,127.255,127.14,127.18,2349000008.0
2009-03-30 12:15:00,127.18,127.205,127.065,127.08,3021600008.0
2009-03-30 12:20:00,127.08,127.13,127.015,127.13,2619100003.0
2009-03-30 12:25:00,127.135,127.145,127.07,127.11,1771800000.0
2009-03-30 12:30:00,127.09,127.16,127.015,127.05,3334600001.0
2009-03-30 12:35:00,127.055,127.285,127.045,127.225,1831399998.0
2009-03-30 12:40:00,127.225,127.375,127.19,127.375,1849399998.0
2009-03-30 12:45:00,127.37,127.43,127.345,127.405,2708699997.0
2009-03-30 12:50:00,127.405,127.43,127.135,127.135,2871200002.0
2009-03-30 12:55:00,127.13,127.365,127.1,127.345,2306400002.0
2009-03-30 13:00:00,127.345,127.415,127.335,127.405,1706100004.0
2009-03-30 13:05:00,127.41,127.445,127.36,127.385,2169400007.0
2009-03-30 13:10:00,127.38,127.39,127.3,127.37,2221400006.0
2009-03-30 13:15:00,127.37,127.405,127.285,127.38,1768600003.0
2009-03-30 13:20:00,127.38,127.595,127.34,127.545,2826800002.0
2009-03-30 13:25:00,127.545,127.605,127.5,127.605,1842800000.0
2009-03-30 13:30:00,127.605,127.75,127.595,127.705,2541100002.0
2009-03-30 13:35:00,127.71,127.775,127.71,127.725,1971400001.0
2009-03-30 13:40:00,127.725,127.755,127.685,127.715,1716099999.0
2009-03-30 13:45:00,127.72,127.765,127.695,127.735,1879999999.0
2009-03-30 13:50:00,127.73,127.89,127.72,127.83,1918000001.0
2009-03-30 13:55:00,127.82,127.835,127.76,127.775,2411800004.0
2009-03-30 14:00:00,127.775,127.805,127.74,127.785,2246199999.0
2009-03-30 14:05:00,127.785,127.865,127.765,127.855,2030000003.0
2009-03-30 14:10:00,127.855,128.01,127.83,127.925,2702499998.0
2009-03-30 14:15:00,127.92,128.02,127.915,127.99,2836100000.0
2009-03-30 14:20:00,127.98,128.035,127.915,127.955,2572700003.0
2009-03-30 14:25:00,127.95,128.05,127.95,128.02,2509399999.0
2009-03-30 14:30:00,128.02,128.12,128.0,128.07,2172600001.0
2009-03-30 14:35:00,128.07,128.075,127.99,128.015,2071600007.0
2009-03-30 14:40:00,128.015,128.08,127.98,127.995,2219000006.0
2009-03-30 14:45:00,127.995,128.025,127.86,127.87,3065499996.0
2009-03-30 14:50:00,127.87,127.975,127.85,127.95,2418800003.0
2009-03-30 14:55:00,127.96,127.975,127.77,127.77,2846800013.0
2009-03-30 15:00:00,127.765,127.83,127.745,127.82,1934800002.0
2009-03-30 15:05:00,127.82,127.88,127.795,127.835,2059800000.0
2009-03-30 15:10:00,127.835,127.86,127.665,127.68,1871300001.0
2009-03-30 15:15:00,127.675,127.715,127.58,127.58,2235200001.0
2009-03-30 15:20:00,127.575,127.6,127.305,127.35,2643200003.0
2009-03-30 15:25:00,127.35,127.55,127.34,127.55,3234200001.0
2009-03-30 15:30:00,127.55,127.58,127.39,127.57,2615600000.0
2009-03-30 15:35:00,127.575,127.595,127.5,127.535,2595200009.0
2009-03-30 15:40:00,127.535,127.55,127.17,127.17,2144300000.0
2009-03-30 15:45:00,127.17,127.42,127.115,127.33,2502199999.0
2009-03-30 15:50:00,127.34,127.355,127.155,127.215,3293399999.0
2009-03-30 15:55:00,127.215,127.28,127.145,127.27,3163000002.0
2009-03-30 16:00:00,127.27,127.325,127.155,127.195,2877200000.0
2009-03-30 16:05:00,127.19,127.27,127.05,127.27,3516299997.0
2009-03-30 16:10:00,127.275,127.33,127.205,127.23,2915400002.0
2009-03-30 16:15:00,127.22,127.31,127.2,127.27,2919400001.0
2009-03-30 16:20:00,127.27,127.295,127.14,127.265,2544900000.0
2009-03-30 16:25:00,127.265,127.405,127.265,127.325,2985000001.0
2009-03-30 16:30:00,127.325,127.325,127.03,127.18,3199899998.0
2009-03-30 16:35:00,127.18,127.335,127.17,127.295,3375999997.0
2009-03-30 16:40:00,127.3,127.48,127.3,127.43,3077600002.0
2009-03-30 16:45:00,127.43,127.52,127.25,127.485,2930500000.0
2009-03-30 16:50:00,127.485,127.56,127.435,127.5,2592899999.0
2009-03-30 16:55:00,127.5,127.635,127.47,127.545,2720200000.0
2009-03-30 17:00:00,127.535,127.6,127.42,127.55,2897200001.0
2009-03-30 17:05:00,127.545,127.55,127.375,127.39,2426900000.0
2009-03-30 17:10:00,127.375,127.515,127.295,127.475,2796199997.0
2009-03-30 17:15:00,127.475,127.62,127.455,127.62,2015400000.0
2009-03-30 17:20:00,127.62,127.985,127.62,127.77,2848100000.0
2009-03-30 17:25:00,127.77,127.85,127.665,127.7,2852800001.0
2009-03-30 17:30:00,127.695,127.76,127.535,127.595,2577799999.0
2009-03-30 17:35:00,127.59,127.68,127.56,127.645,2738800000.0
2009-03-30 17:40:00,127.65,127.805,127.46,127.72,2761300000.0
2009-03-30 17:45:00,127.72,128.035,127.69,128.02,2486800000.0
2009-03-30 17:50:00,128.025,128.09,127.93,127.95,2565600002.0
2009-03-30 17:55:00,127.94,128.11,127.88,128.075,2163199999.0
2009-03-30 18:00:00,128.075,128.105,127.89,127.98,2518800000.0
2009-03-30 18:05:00,127.98,128.155,127.965,128.045,1285600000.0
2009-03-30 18:10:00,128.04,128.065,127.905,127.925,650400000.0
2009-03-30 18:15:00,127.93,128.17,127.9,128.15,814000000.0
2009-03-30 18:20:00,128.15,128.18,128.095,128.17,600000000.0
2009-03-30 18:25:00,128.17,128.23,128.15,128.16,997200000.0
2009-03-30 18:30:00,128.16,128.16,127.97,128.025,884500000.0
2009-03-30 18:35:00,128.03,128.175,128.025,128.14,1413000000.0
2009-03-30 18:40:00,128.135,128.27,128.12,128.26,1120100000.0
2009-03-30 18:45:00,128.25,128.3,128.16,128.3,579200000.0
2009-03-30 18:50:00,128.295,128.305,128.19,128.275,627100000.0
2009-03-30 18:55:00,128.27,128.28,128.2,128.24,842600000.0
2009-03-30 19:00:00,128.245,128.305,128.2,128.215,684100000.0
2009-03-30 19:05:00,128.21,128.225,128.15,128.17,900000000.0
2009-03-30 19:10:00,128.165,128.265,128.155,128.26,937900000.0
2009-03-30 19:15:00,128.26,128.27,128.1,128.105,402600000.0
2009-03-30 19:20:00,128.1,128.18,128.085,128.09,352800000.0
2009-03-30 19:25:00,128.095,128.16,128.075,128.15,723400000.0
2009-03-30 19:30:00,128.145,128.24,128.145,128.15,729200000.0
2009-03-30 19:35:00,128.15,128.15,127.96,127.96,792700000.0
2009-03-30 19:40:00,127.96,128.01,127.925,127.94,890800000.0
2009-03-30 19:45:00,127.94,127.94,127.76,127.765,1159100000.0
2009-03-30 19:50:00,127.765,127.795,127.595,127.635,701500000.0
2009-03-30 19:55:00,127.635,127.67,127.54,127.635,941000003.0
2009-03-30 20:00:00,127.635,127.785,127.61,127.675,1365500000.0
2009-03-30 20:05:00,127.675,127.75,127.62,127.63,1632299999.0
2009-03-30 20:10:00,127.62,127.685,127.58,127.665,1289100000.0
2009-03-30 20:15:00,127.665,127.78,127.66,127.745,1104400000.0
2009-03-30 20:20:00,127.745,127.75,127.69,127.74,852400000.0
2009-03-30 20:25:00,127.74,127.78,127.66,127.71,872800000.0
2009-03-30 20:30:00,127.715,127.78,127.62,127.77,758300000.0
2009-03-30 20:35:00,127.77,127.775,127.71,127.715,896600000.0
2009-03-30 20:40:00,127.715,127.73,127.59,127.6,1241600000.0
2009-03-30 20:45:00,127.6,127.835,127.595,127.83,696499999.0
2009-03-30 20:50:00,127.815,127.9,127.755,127.87,1090600000.0
2009-03-30 20:55:00,127.87,127.9,127.75,127.755,1084800000.0
2009-03-30 21:00:00,127.755,127.84,127.75,127.835,621600000.0
2009-03-30 21:05:00,127.83,127.96,127.83,127.96,334400000.0
2009-03-30 21:10:00,127.965,128.265,127.965,128.26,1138600000.0
2009-03-30 21:15:00,128.265,128.285,128.035,128.105,840100000.0
2009-03-30 21:20:00,128.1,128.165,128.055,128.115,563199999.0
2009-03-30 21:25:00,128.115,128.135,128.035,128.075,506500000.0
2009-03-30 21:30:00,128.08,128.16,128.065,128.105,558200000.0
2009-03-30 21:35:00,128.105,128.12,128.0,128.02,361000000.0
2009-03-30 21:40:00,128.015,128.115,128.01,128.045,478800000.0
2009-03-30 21:45:00,128.05,128.195,128.04,128.145,523600000.0
2009-03-30 21:50:00,128.14,128.195,128.115,128.19,332600000.0
2009-03-30 21:55:00,128.19,128.325,128.15,128.31,327800000.0
2009-03-30 22:00:00,128.31,128.325,128.215,128.245,243200000.0
2009-03-30 22:05:00,128.25,128.265,128.185,128.225,212800000.0
2009-03-30 22:10:00,128.225,128.245,128.205,128.22,173000000.0
2009-03-30 22:15:00,128.24,128.29,128.21,128.265,226400000.0
2009-03-30 22:20:00,128.275,128.335,128.23,128.33,401000000.0
2009-03-30 22:25:00,128.325,128.325,128.165,128.2,379200000.0
2009-03-30 22:30:00,128.205,128.215,128.15,128.18,322200000.0
2009-03-30 22:35:00,128.175,128.215,128.16,128.195,193600000.0
2009-03-30 22:40:00,128.195,128.23,128.195,128.23,282000000.0
2009-03-30 22:45:00,128.23,128.38,128.225,128.345,237000000.0
2009-03-30 22:50:00,128.345,128.345,128.29,128.305,113400000.0
2009-03-30 22:55:00,128.31,128.375,128.305,128.345,314200000.0
2009-03-30 23:00:00,128.34,128.43,128.34,128.42,329200000.0
2009-03-30 23:05:00,128.42,128.42,128.37,128.395,441800000.0
2009-03-30 23:10:00,128.395,128.435,128.365,128.405,844100000.0
2009-03-30 23:15:00,128.405,128.435,128.395,128.41,90800000.0
2009-03-30 23:20:00,128.41,128.475,128.4,128.47,297400000.0
2009-03-30 23:25:00,128.47,128.49,128.46,128.485,136000000.0
2009-03-30 23:30:00,128.485,128.495,128.42,128.445,161600000.0
2009-03-30 23:35:00,128.445,128.47,128.42,128.43,252500000.0
2009-03-30 23:40:00,128.43,128.48,128.395,128.445,276200000.0
2009-03-30 23:45:00,128.465,128.48,128.415,128.46,142400000.0
2009-03-30 23:50:00,128.435,128.535,128.435,128.53,339100000.0
2009-03-30 23:55:00,128.53,128.665,128.505,128.65,422400000.0
2009-03-31 00:00:00,128.65,128.925,128.64,128.705,932400000.0
2009-03-31 00:05:00,128.695,128.74,128.57,128.64,553000000.0
2009-03-31 00:10:00,128.64,128.645,128.625,128.63,80800000.0
2009-03-31 00:15:00,128.62,128.63,128.495,128.51,642400000.0
2009-03-31 00:20:00,128.51,128.51,128.47,128.47,131200000.0
2009-03-31 00:25:00,128.485,128.485,128.42,128.445,270000000.0
2009-03-31 00:30:00,128.445,128.45,128.36,128.365,424600000.0
2009-03-31 00:35:00,128.365,128.44,128.355,128.44,295400000.0
2009-03-31 00:40:00,128.445,128.57,128.445,128.57,375600000.0
2009-03-31 00:45:00,128.565,128.565,128.43,128.455,474600000.0
2009-03-31 00:50:00,128.455,128.46,128.43,128.435,468700000.0
2009-03-31 00:55:00,128.435,128.485,128.425,128.47,248600000.0
2009-03-31 01:00:00,128.47,128.47,128.42,128.425,440000000.0
2009-03-31 01:05:00,128.43,128.45,128.37,128.37,458400000.0
2009-03-31 01:10:00,128.365,128.43,128.365,128.415,245600000.0
2009-03-31 01:15:00,128.405,128.445,128.395,128.42,241900000.0
2009-03-31 01:20:00,128.395,128.415,128.35,128.35,230600000.0
2009-03-31 01:25:00,128.35,128.365,128.215,128.31,620000000.0
2009-03-31 01:30:00,128.31,128.405,128.265,128.405,363400000.0
2009-03-31 01:35:00,128.405,128.45,128.395,128.41,203600000.0
2009-03-31 01:40:00,128.41,128.415,128.385,128.415,86900000.0
2009-03-31 01:45:00,128.42,128.475,128.345,128.375,383300000.0
2009-03-31 01:50:00,128.375,128.455,128.355,128.455,361200000.0
2009-03-31 01:55:00,128.45,128.565,128.43,128.445,425900000.0
2009-03-31 02:00:00,128.455,128.5,128.385,128.395,755200000.0
2009-03-31 02:05:00,128.41,128.66,128.38,128.66,841200000.0
2009-03-31 02:10:00,128.66,128.87,128.66,128.85,1391600000.0
2009-03-31 02:15:00,128.855,128.88,128.73,128.75,1180000000.0
2009-03-31 02:20:00,128.75,128.84,128.73,128.815,676000000.0
2009-03-31 02:25:00,128.81,128.82,128.73,128.82,614600000.0
2009-03-31 02:30:00,128.82,128.89,128.735,128.77,763600000.0
2009-03-31 02:35:00,128.775,128.98,128.775,128.975,989800000.0
2009-03-31 02:40:00,128.975,129.175,128.93,129.13,1447700000.0
2009-03-31 02:45:00,129.16,129.385,129.1,129.33,1482700000.0
2009-03-31 02:50:00,129.33,129.745,129.33,129.74,2028260000.0
2009-03-31 02:55:00,129.74,129.81,129.39,129.415,2725199986.0
2009-03-31 03:00:00,129.4,129.95,129.4,129.88,1888700002.0
2009-03-31 03:05:00,129.88,129.88,129.61,129.62,1338700000.0
2009-03-31 03:10:00,129.62,129.71,129.505,129.53,1140300000.0
2009-03-31 03:15:00,129.52,129.635,129.485,129.54,1458500000.0
2009-03-31 03:20:00,129.54,129.585,129.45,129.475,1147700000.0
2009-03-31 03:25:00,129.47,129.51,129.41,129.415,915800000.0
2009-03-31 03:30:00,129.415,129.525,129.415,129.495,644200000.0
2009-03-31 03:35:00,129.5,129.67,129.44,129.67,838200000.0
2009-03-31 03:40:00,129.66,129.73,129.62,129.73,1233000000.0
2009-03-31 03:45:00,129.725,129.76,129.565,129.6,691900000.0
2009-03-31 03:50:00,129.6,129.83,129.59,129.815,1066400000.0
2009-03-31 03:55:00,129.82,130.06,129.81,129.965,1773900000.0
2009-03-31 04:00:00,129.965,129.97,129.85,129.885,1154200000.0
2009-03-31 04:05:00,129.88,129.92,129.75,129.9,1209100000.0
2009-03-31 04:10:00,129.905,130.005,129.84,129.995,1203300000.0
2009-03-31 04:15:00,129.995,130.05,129.835,129.85,1097000000.0
2009-03-31 04:20:00,129.85,130.015,129.815,129.97,772000000.0
2009-03-31 04:25:00,129.96,129.975,129.93,129.935,789800000.0
2009-03-31 04:30:00,129.935,129.965,129.89,129.92,807600000.0
2009-03-31 04:35:00,129.915,130.09,129.915,130.0,957000000.0
2009-03-31 04:40:00,129.99,130.01,129.945,129.95,562200000.0
2009-03-31 04:45:00,129.95,129.95,129.845,129.86,764200000.0
2009-03-31 04:50:00,129.855,129.97,129.85,129.97,457900000.0
2009-03-31 04:55:00,129.97,129.97,129.915,129.95,532200000.0
2009-03-31 05:00:00,129.95,129.98,129.885,129.895,522400000.0
2009-03-31 05:05:00,129.9,129.9,129.77,129.77,931700000.0
2009-03-31 05:10:00,129.775,129.875,129.77,129.85,1079799996.0
2009-03-31 05:15:00,129.85,129.955,129.84,129.955,770400000.0
2009-03-31 05:20:00,129.955,130.13,129.94,130.1,656600000.0
2009-03-31 05:25:00,130.1,130.12,130.08,130.08,569200000.0
2009-03-31 05:30:00,130.075,130.35,130.06,130.305,1383299999.0
2009-03-31 05:35:00,130.305,130.515,130.305,130.41,1610699999.0
2009-03-31 05:40:00,130.405,130.645,130.365,130.52,967600000.0
2009-03-31 05:45:00,130.52,130.64,130.47,130.475,1260800001.0
2009-03-31 05:50:00,130.475,130.51,130.39,130.425,653600000.0
2009-03-31 05:55:00,130.42,130.42,130.28,130.33,788000000.0
2009-03-31 06:00:00,130.335,130.335,130.19,130.205,817100000.0
2009-03-31 06:05:00,130.2,130.33,130.2,130.235,919600000.0
2009-03-31 06:10:00,130.245,130.265,130.15,130.17,563500000.0
2009-03-31 06:15:00,130.17,130.18,130.01,130.02,780800000.0
2009-03-31 06:20:00,130.015,130.02,129.7,129.71,1154000000.0
2009-03-31 06:25:00,129.71,129.825,129.705,129.81,1217800000.0
2009-03-31 06:30:00,129.81,129.9,129.8,129.87,851600000.0
2009-03-31 06:35:00,129.87,129.935,129.8,129.9,831800000.0
2009-03-31 06:40:00,129.895,129.985,129.885,129.955,499800000.0
2009-03-31 06:45:00,129.955,130.06,129.945,130.055,813800000.0
2009-03-31 06:50:00,130.055,130.145,130.035,130.1,739000000.0
2009-03-31 06:55:00,130.1,130.13,130.005,130.01,674400000.0
2009-03-31 07:00:00,130.01,130.06,129.93,129.985,1151800000.0
2009-03-31 07:05:00,129.985,129.995,129.925,129.93,992800000.0
2009-03-31 07:10:00,129.925,129.95,129.895,129.94,493000000.0
2009-03-31 07:15:00,129.94,129.945,129.85,129.865,1021600000.0
2009-03-31 07:20:00,129.865,129.88,129.79,129.805,679200000.0
2009-03-31 07:25:00,129.805,130.0,129.8,129.98,900900000.0
2009-03-31 07:30:00,129.985,129.985,129.77,129.85,1074900000.0
2009-03-31 07:35:00,129.85,129.85,129.81,129.815,456600000.0
2009-03-31 07:40:00,129.815,129.82,129.705,129.735,806699999.0
2009-03-31 07:45:00,129.745,129.745,129.46,129.485,988100000.0
2009-03-31 07:50:00,129.475,129.54,129.34,129.535,1498900000.0
2009-03-31 07:55:00,129.525,129.55,129.455,129.535,926200000.0
2009-03-31 08:00:00,129.535,129.555,129.445,129.495,1335000000.0
2009-03-31 08:05:00,129.495,129.825,129.465,129.81,1607200000.0
2009-03-31 08:10:00,129.81,129.975,129.725,129.905,941600000.0
2009-03-31 08:15:00,129.91,130.095,129.885,130.075,916900000.0
2009-03-31 08:20:00,130.07,130.32,130.07,130.15,1895800000.0
2009-03-31 08:25:00,130.15,130.15,130.045,130.095,1906200000.0
2009-03-31 08:30:00,130.085,130.4,130.01,130.35,2845900000.0
2009-03-31 08:35:00,130.35,130.55,130.275,130.295,3167199999.0
2009-03-31 08:40:00,130.295,130.405,130.25,130.33,3088299997.0
2009-03-31 08:45:00,130.33,130.385,130.29,130.32,2383300000.0
2009-03-31 08:50:00,130.325,130.35,130.1,130.1,2582599997.0
2009-03-31 08:55:00,130.1,130.21,130.1,130.115,2658399988.0
2009-03-31 09:00:00,130.11,130.115,129.815,129.835,3950100001.0
2009-03-31 09:05:00,129.835,129.965,129.79,129.965,3383200001.0
2009-03-31 09:10:00,129.965,130.24,129.965,130.115,3584100003.0
2009-03-31 09:15:00,130.115,130.13,130.02,130.085,2563300001.0
2009-03-31 09:20:00,130.085,130.16,130.055,130.11,2427000002.0
2009-03-31 09:25:00,130.115,130.165,130.03,130.095,3165599999.0
2009-03-31 09:30:00,130.095,130.105,129.9,129.905,3160900002.0
2009-03-31 09:35:00,129.93,129.97,129.86,129.955,2375799998.0
2009-03-31 09:40:00,129.955,130.22,129.955,130.18,3452800000.0
2009-03-31 09:45:00,130.18,130.325,130.175,130.245,3666399995.0
2009-03-31 09:50:00,130.245,130.555,130.245,130.51,3443999998.0
2009-03-31 09:55:00,130.52,130.52,130.345,130.505,2346599999.0
2009-03-31 10:00:00,130.505,130.765,130.5,130.72,4546599996.0
2009-03-31 10:05:00,130.72,130.725,130.61,130.62,2815500002.0
2009-03-31 10:10:00,130.63,130.635,130.56,130.57,1791800001.0
2009-03-31 10:15:00,130.58,130.585,130.4,130.48,2485100001.0
2009-03-31 10:20:00,130.47,130.47,130.35,130.365,2750300000.0
2009-03-31 10:25:00,130.365,130.52,130.325,130.47,2535800003.0
2009-03-31 10:30:00,130.47,130.585,130.45,130.535,2885399993.0
2009-03-31 10:35:00,130.54,130.61,130.52,130.535,2050399999.0
2009-03-31 10:40:00,130.535,130.58,130.44,130.455,2016400000.0
2009-03-31 10:45:00,130.455,130.54,130.41,130.43,1752400000.0
2009-03-31 10:50:00,130.43,130.43,130.395,130.405,1130200003.0
2009-03-31 10:55:00,130.405,130.435,130.335,130.41,2733500004.0
2009-03-31 11:00:00,130.415,130.455,130.335,130.44,2552400004.0
2009-03-31 11:05:00,130.44,130.495,130.405,130.455,2839199993.0
2009-03-31 11:10:00,130.455,130.545,130.425,130.46,3197800000.0
2009-03-31 11:15:00,130.455,130.595,130.395,130.52,2880899998.0
2009-03-31 11:20:00,130.52,130.655,130.495,130.635,2476900001.0
2009-03-31 11:25:00,130.635,130.74,130.63,130.655,2766299998.0
2009-03-31 11:30:00,130.655,130.675,130.515,130.63,2789400000.0
2009-03-31 11:35:00,130.63,130.825,130.63,130.725,2966300004.0
2009-03-31 11:40:00,130.725,130.8,130.69,130.745,3169000001.0
2009-03-31 11:45:00,130.735,130.76,130.695,130.7,2667200001.0
2009-03-31 11:50:00,130.7,130.85,130.69,130.84,1659500001.0
2009-03-31 11:55:00,130.84,130.84,130.695,130.705,2340299999.0
2009-03-31 12:00:00,130.705,130.735,130.6,130.605,2360700001.0
2009-03-31 12:05:00,130.605,130.635,130.58,130.62,1750300002.0
2009-03-31 12:10:00,130.62,130.785,130.605,130.755,2119600003.0
2009-03-31 12:15:00,130.77,130.855,130.715,130.835,2344399999.0
2009-03-31 12:20:00,130.845,130.86,130.775,130.805,2564000001.0
2009-03-31 12:25:00,130.805,130.98,130.805,130.94,3012600000.0
2009-03-31 12:30:00,130.945,130.99,130.915,130.945,2401199996.0
2009-03-31 12:35:00,130.945,131.055,130.935,131.055,2772499995.0
2009-03-31 12:40:00,131.055,131.15,130.985,131.115,3695900008.0
2009-03-31 12:45:00,131.11,131.235,131.085,131.195,3397800003.0
2009-03-31 12:50:00,131.2,131.25,131.145,131.165,2584999998.0
2009-03-31 12:55:00,131.165,131.265,131.135,131.175,2089500003.0
2009-03-31 13:00:00,131.17,131.195,131.11,131.16,2512400001.0
2009-03-31 13:05:00,131.16,131.45,131.15,131.425,2728499994.0
2009-03-31 13:10:00,131.415,131.57,131.415,131.465,2185600000.0
2009-03-31 13:15:00,131.465,131.48,131.265,131.305,2715399995.0
2009-03-31 13:20:00,131.305,131.32,131.26,131.26,2476599996.0
2009-03-31 13:25:00,131.25,131.28,131.14,131.15,2416200002.0
2009-03-31 13:30:00,131.15,131.16,130.995,131.025,2620799998.0
2009-03-31 13:35:00,131.015,131.06,130.92,130.98,2369000002.0
2009-03-31 13:40:00,130.98,131.015,130.895,131.015,3356599998.0
2009-03-31 13:45:00,131.01,131.175,130.975,131.125,2827699997.0
2009-03-31 13:50:00,131.125,131.16,131.015,131.02,2690300001.0
2009-03-31 13:55:00,131.015,131.08,130.965,130.965,2698800006.0
2009-03-31 14:00:00,130.985,131.25,130.98,131.18,3798199997.0
2009-03-31 14:05:00,131.185,131.235,131.1,131.2,2765800000.0
2009-03-31 14:10:00,131.2,131.285,131.1,131.18,3390800005.0
2009-03-31 14:15:00,131.185,131.22,131.115,131.15,2809899994.0
2009-03-31 14:20:00,131.14,131.28,131.11,131.14,2348400009.0
2009-03-31 14:25:00,131.145,131.2,131.085,131.115,2459399998.0
2009-03-31 14:30:00,131.115,131.215,131.075,131.215,2559999995.0
2009-03-31 14:35:00,131.215,131.335,131.17,131.325,2970999999.0
2009-03-31 14:40:00,131.33,131.375,131.27,131.29,3187799997.0
2009-03-31 14:45:00,131.29,131.315,131.23,131.24,2677300004.0
2009-03-31 14:50:00,131.245,131.31,131.23,131.295,3056599997.0
2009-03-31 14:55:00,131.295,131.355,131.19,131.215,2868600004.0
2009-03-31 15:00:00,131.215,131.255,130.89,130.985,3657200002.0
2009-03-31 15:05:00,130.99,131.045,130.965,131.01,3269300000.0
2009-03-31 15:10:00,131.01,131.12,130.915,131.12,3172000003.0
2009-03-31 15:15:00,131.12,131.145,130.955,131.11,2935000003.0
2009-03-31 15:20:00,131.11,131.15,131.045,131.05,2759999994.0
2009-03-31 15:25:00,131.05,131.105,130.97,131.015,3344199998.0
2009-03-31 15:30:00,131.015,131.08,130.95,131.025,2884000001.0
2009-03-31 15:35:00,131.025,131.08,130.965,131.0,2110800001.0
2009-03-31 15:40:00,131.0,131.015,130.79,130.82,3256199995.0
2009-03-31 15:45:00,130.82,130.885,130.805,130.875,3097700004.0
2009-03-31 15:50:00,130.87,130.875,130.74,130.82,4489830805.0
2009-03-31 15:55:00,130.825,130.86,130.705,130.78,3516899994.0
2009-03-31 16:00:00,130.77,130.805,130.665,130.76,2759799998.0
2009-03-31 16:05:00,130.77,130.92,130.765,130.805,2776399999.0
2009-03-31 16:10:00,130.795,130.815,130.68,130.695,3251399998.0
2009-03-31 16:15:00,130.695,130.885,130.69,130.83,3363200004.0
2009-03-31 16:20:00,130.83,130.885,130.79,130.85,2080000002.0
2009-03-31 16:25:00,130.85,130.925,130.835,130.915,3678600001.0
2009-03-31 16:30:00,130.915,131.14,130.9,131.07,3195299997.0
2009-03-31 16:35:00,131.07,131.15,131.07,131.115,3123500003.0
2009-03-31 16:40:00,131.12,131.14,131.015,131.09,2443400000.0
2009-03-31 16:45:00,131.09,131.125,130.77,130.775,2688200001.0
2009-03-31 16:50:00,130.77,130.8,130.7,130.775,3869399999.0
2009-03-31 16:55:00,130.775,131.15,130.73,131.11,3721000001.0
2009-03-31 17:00:00,131.125,131.255,130.97,131.255,3633999999.0
2009-03-31 17:05:00,131.23,131.24,130.85,131.04,3501800003.0
2009-03-31 17:10:00,131.045,131.58,131.03,131.53,3272599999.0
2009-03-31 17:15:00,131.53,131.6,131.34,131.585,3415700002.0
2009-03-31 17:20:00,131.585,131.595,131.38,131.545,2970300001.0
2009-03-31 17:25:00,131.545,131.575,131.45,131.51,2310400001.0
2009-03-31 17:30:00,131.51,131.645,131.46,131.615,2465500000.0
2009-03-31 17:35:00,131.61,131.71,131.565,131.645,2894400000.0
2009-03-31 17:40:00,131.66,131.685,131.515,131.545,2350400001.0
2009-03-31 17:45:00,131.555,131.62,131.48,131.505,3407800000.0
2009-03-31 17:50:00,131.51,131.52,131.425,131.46,2574700003.0
2009-03-31 17:55:00,131.47,131.525,131.415,131.465,2547799999.0
2009-03-31 18:00:00,131.46,131.555,131.42,131.47,1827200000.0
2009-03-31 18:05:00,131.465,131.48,131.265,131.36,1661900000.0
2009-03-31 18:10:00,131.355,131.395,131.205,131.37,1569699999.0
2009-03-31 18:15:00,131.37,131.43,131.31,131.315,1449699999.0
2009-03-31 18:20:00,131.315,131.34,131.275,131.28,1116599999.0
2009-03-31 18:25:00,131.275,131.315,131.215,131.29,1258000001.0
2009-03-31 18:30:00,131.29,131.29,131.2,131.25,1619999998.0
2009-03-31 18:35:00,131.25,131.305,131.205,131.305,1022500000.0
2009-03-31 18:40:00,131.305,131.415,131.305,131.32,1075800000.0
2009-03-31 18:45:00,131.32,131.4,131.305,131.345,841200000.0
2009-03-31 18:50:00,131.345,131.48,131.29,131.415,1952800001.0
2009-03-31 18:55:00,131.425,131.49,131.4,131.41,2121199999.0
2009-03-31 19:00:00,131.41,131.455,131.355,131.4,1233699999.0
2009-03-31 19:05:00,131.4,131.41,131.26,131.325,1283000001.0
2009-03-31 19:10:00,131.335,131.52,131.335,131.46,1596700000.0
2009-03-31 19:15:00,131.465,131.475,131.4,131.41,985600000.0
2009-03-31 19:20:00,131.41,131.47,131.345,131.42,1373900000.0
2009-03-31 19:25:00,131.42,131.435,131.39,131.4,604800000.0
2009-03-31 19:30:00,131.4,131.53,131.395,131.525,1252600000.0
2009-03-31 19:35:00,131.53,131.56,131.365,131.395,1424999999.0
2009-03-31 19:40:00,131.39,131.39,131.32,131.325,750800000.0
2009-03-31 19:45:00,131.325,131.36,131.315,131.34,1270400000.0
2009-03-31 19:50:00,131.34,131.385,131.285,131.31,1140000000.0
2009-03-31 19:55:00,131.295,131.37,131.26,131.28,1634400000.0
2009-03-31 20:00:00,131.28,131.32,131.255,131.315,1182900000.0
2009-03-31 20:05:00,131.315,131.385,131.28,131.375,821600001.0
2009-03-31 20:10:00,131.375,131.515,131.35,131.465,872000000.0
2009-03-31 20:15:00,131.47,131.59,131.45,131.54,1177000000.0
2009-03-31 20:20:00,131.54,131.565,131.485,131.52,861700000.0
2009-03-31 20:25:00,131.52,131.555,131.5,131.51,595800000.0
2009-03-31 20:30:00,131.505,131.6,131.47,131.55,1313400001.0
2009-03-31 20:35:00,131.55,131.635,131.55,131.625,1406699999.0
2009-03-31 20:40:00,131.625,131.64,131.59,131.6,1075000000.0
2009-03-31 20:45:00,131.615,131.665,131.59,131.64,1792200001.0
2009-03-31 20:50:00,131.64,131.67,131.605,131.65,1168600000.0
2009-03-31 20:55:00,131.64,131.665,131.545,131.605,1673300000.0
2009-03-31 21:00:00,131.605,131.655,131.52,131.56,809200000.0
2009-03-31 21:05:00,131.545,131.645,131.51,131.645,927400000.0
2009-03-31 21:10:00,131.65,131.655,131.595,131.61,832200000.0
2009-03-31 21:15:00,131.605,131.665,131.605,131.63,547700000.0
2009-03-31 21:20:00,131.635,131.665,131.615,131.645,678000000.0
2009-03-31 21:25:00,131.65,131.88,131.645,131.86,875400000.0
2009-03-31 21:30:00,131.86,131.865,131.635,131.64,927300000.0
2009-03-31 21:35:00,131.635,131.645,131.58,131.635,753800000.0
2009-03-31 21:40:00,131.635,131.68,131.605,131.61,912400000.0
2009-03-31 21:45:00,131.615,131.66,131.54,131.54,906799999.0
2009-03-31 21:50:00,131.535,131.58,131.39,131.46,928399999.0
2009-03-31 21:55:00,131.465,131.555,131.45,131.48,689400001.0
2009-03-31 22:00:00,131.48,131.52,131.445,131.45,1038200000.0
2009-03-31 22:05:00,131.45,131.47,131.305,131.31,644400001.0
2009-03-31 22:10:00,131.305,131.315,131.21,131.25,677800000.0
2009-03-31 22:15:00,131.255,131.255,131.135,131.175,753300000.0
2009-03-31 22:20:00,131.18,131.185,131.145,131.16,579400000.0
2009-03-31 22:25:00,131.16,131.2,131.16,131.175,306400000.0
2009-03-31 22:30:00,131.16,131.255,131.155,131.17,656900000.0
2009-03-31 22:35:00,131.17,131.195,131.105,131.105,983800000.0
2009-03-31 22:40:00,131.105,131.16,131.085,131.145,625600000.0
2009-03-31 22:45:00,131.145,131.225,131.145,131.195,402200000.0
2009-03-31 22:50:00,131.19,131.24,131.135,131.16,526600000.0
2009-03-31 22:55:00,131.165,131.19,131.085,131.105,380200000.0
2009-03-31 23:00:00,131.1,131.14,131.05,131.12,171800000.0
2009-03-31 23:05:00,131.13,131.13,131.005,131.025,523600000.0
2009-03-31 23:10:00,131.025,131.03,130.81,130.85,819200000.0
2009-03-31 23:15:00,130.845,130.975,130.835,130.925,554700000.0
2009-03-31 23:20:00,130.925,130.96,130.9,130.96,405000000.0
2009-03-31 23:25:00,130.96,130.96,130.865,130.915,383100000.0
2009-03-31 23:30:00,130.935,131.0,130.91,130.955,489700000.0
2009-03-31 23:35:00,130.95,130.965,130.91,130.925,305000000.0
2009-03-31 23:40:00,130.93,130.985,130.915,130.935,174200000.0
2009-03-31 23:45:00,130.935,130.985,130.905,130.915,560200000.0
2009-03-31 23:50:00,130.91,130.98,130.91,130.95,313999999.0
2009-03-31 23:55:00,130.95,130.995,130.91,130.95,297800001.0
2009-04-01 00:00:00,130.945,131.03,130.94,131.02,371000000.0
2009-04-01 00:05:00,131.03,131.13,131.005,131.105,292000000.0
2009-04-01 00:10:00,131.105,131.13,131.07,131.07,143400000.0
2009-04-01 00:15:00,131.07,131.125,131.005,131.095,425200000.0
2009-04-01 00:20:00,131.11,131.215,131.11,131.17,513600000.0
2009-04-01 00:25:00,131.17,131.225,131.16,131.215,196600000.0
2009-04-01 00:30:00,131.205,131.23,131.16,131.215,460000000.0
2009-04-01 00:35:00,131.22,131.295,131.155,131.175,786900000.0
2009-04-01 00:40:00,131.175,131.235,131.17,131.19,404400000.0
2009-04-01 00:45:00,131.2,131.315,131.185,131.305,341400000.0
2009-04-01 00:50:00,131.3,131.305,131.155,131.185,380800000.0
2009-04-01 00:55:00,131.185,131.19,131.12,131.125,371600000.0
2009-04-01 01:00:00,131.13,131.13,131.035,131.065,360200000.0
2009-04-01 01:05:00,131.075,131.085,130.97,131.08,694000000.0
2009-04-01 01:10:00,131.085,131.085,131.015,131.025,204800000.0
2009-04-01 01:15:00,131.015,131.07,130.98,131.055,432800000.0
2009-04-01 01:20:00,131.05,131.12,131.05,131.12,186600000.0
2009-04-01 01:25:00,131.115,131.29,131.115,131.28,518400000.0
2009-04-01 01:30:00,131.27,131.36,131.265,131.35,455000000.0
2009-04-01 01:35:00,131.34,131.34,131.21,131.26,340800000.0
2009-04-01 01:40:00,131.265,131.295,131.22,131.295,325200000.0
2009-04-01 01:45:00,131.295,131.335,131.27,131.31,286000000.0
2009-04-01 01:50:00,131.315,131.755,131.29,131.755,1299800000.0
2009-04-01 01:55:00,131.755,131.9,131.645,131.67,1000200000.0
2009-04-01 02:00:00,131.66,131.665,129.93,130.205,3025900001.0
2009-04-01 02:05:00,130.21,130.925,130.185,130.835,1266232000.0
2009-04-01 02:10:00,130.885,130.905,130.155,130.245,2076000000.0
2009-04-01 02:15:00,130.235,130.615,130.0,130.355,2312200000.0
2009-04-01 02:20:00,130.34,130.545,130.165,130.26,1937800000.0
2009-04-01 02:25:00,130.26,130.515,130.245,130.515,826600000.0
2009-04-01 02:30:00,130.51,130.635,130.295,130.43,901400000.0
2009-04-01 02:35:00,130.43,130.52,130.315,130.395,778800000.0
2009-04-01 02:40:00,130.385,130.71,130.325,130.7,944000000.0
2009-04-01 02:45:00,130.705,130.875,130.6,130.755,1181600000.0
2009-04-01 02:50:00,130.755,130.815,130.4,130.4,1465200000.0
2009-04-01 02:55:00,130.405,130.485,130.065,130.175,2313000000.0
2009-04-01 03:00:00,130.175,130.495,130.175,130.305,1369400000.0
2009-04-01 03:05:00,130.31,130.42,130.305,130.375,1120300000.0
2009-04-01 03:10:00,130.375,130.63,130.32,130.59,1313800000.0
2009-04-01 03:15:00,130.6,130.795,130.485,130.765,1634000002.0
2009-04-01 03:20:00,130.765,131.005,130.71,130.965,1774100000.0
2009-04-01 03:25:00,130.975,131.24,130.975,131.135,1999200000.0
2009-04-01 03:30:00,131.135,131.135,131.01,131.035,862600000.0
2009-04-01 03:35:00,131.03,131.045,130.775,130.97,851800000.0
2009-04-01 03:40:00,130.97,130.97,130.83,130.95,1081200000.0
2009-04-01 03:45:00,130.94,131.145,130.93,131.105,998000000.0
2009-04-01 03:50:00,131.105,131.135,130.82,130.88,979500000.0
2009-04-01 03:55:00,130.89,131.03,130.85,130.86,716600000.0
2009-04-01 04:00:00,130.87,130.87,130.67,130.695,830700000.0
2009-04-01 04:05:00,130.7,130.72,130.59,130.62,603800000.0
2009-04-01 04:10:00,130.615,130.73,130.55,130.6,1000100000.0
2009-04-01 04:15:00,130.595,130.625,130.525,130.53,840200000.0
2009-04-01 04:20:00,130.53,130.565,130.43,130.475,793800000.0
2009-04-01 04:25:00,130.465,130.625,130.465,130.56,796700000.0
2009-04-01 04:30:00,130.555,130.695,130.51,130.68,653300000.0
2009-04-01 04:35:00,130.68,130.73,130.57,130.585,763100000.0
2009-04-01 04:40:00,130.585,130.635,130.405,130.61,782800000.0
2009-04-01 04:45:00,130.605,130.68,130.595,130.64,333800000.0
2009-04-01 04:50:00,130.645,130.745,130.64,130.705,357600000.0
2009-04-01 04:55:00,130.705,130.71,130.645,130.65,326200000.0
2009-04-01 05:00:00,130.645,130.65,130.565,130.575,494800000.0
2009-04-01 05:05:00,130.57,130.605,130.485,130.555,579500000.0
2009-04-01 05:10:00,130.56,130.655,130.54,130.565,482900000.0
2009-04-01 05:15:00,130.57,130.58,130.48,130.535,506400000.0
2009-04-01 05:20:00,130.535,130.535,130.455,130.485,503000000.0
2009-04-01 05:25:00,130.48,130.485,130.43,130.46,250000000.0
2009-04-01 05:30:00,130.465,130.58,130.435,130.435,356600000.0
2009-04-01 05:35:00,130.44,130.44,130.275,130.315,681600000.0
2009-04-01 05:40:00,130.325,130.35,130.185,130.2,1152000000.0
2009-04-01 05:45:00,130.205,130.245,130.19,130.245,767800000.0
2009-04-01 05:50:00,130.25,130.38,130.25,130.335,969900000.0
2009-04-01 05:55:00,130.335,130.37,130.315,130.35,495600000.0
2009-04-01 06:00:00,130.355,130.37,130.185,130.195,696400000.0
2009-04-01 06:05:00,130.2,130.215,129.98,130.0,1282099999.0
2009-04-01 06:10:00,130.0,130.23,129.945,130.135,1166500000.0
2009-04-01 06:15:00,130.15,130.15,129.845,129.97,1135300000.0
2009-04-01 06:20:00,129.97,130.06,129.92,129.96,852000000.0
2009-04-01 06:25:00,129.96,129.975,129.895,129.975,750000000.0
2009-04-01 06:30:00,129.975,130.08,129.915,130.015,1197200000.0
2009-04-01 06:35:00,130.03,130.12,130.01,130.085,1459200000.0
2009-04-01 06:40:00,130.075,130.115,129.985,130.115,1119200000.0
2009-04-01 06:45:00,130.12,130.215,130.09,130.175,1206200000.0
2009-04-01 06:50:00,130.165,130.165,130.1,130.15,790400000.0
2009-04-01 06:55:00,130.155,130.18,130.12,130.135,986000000.0
2009-04-01 07:00:00,130.135,130.195,130.13,130.155,1003999999.0
2009-04-01 07:05:00,130.16,130.165,130.065,130.13,708800000.0
2009-04-01 07:10:00,130.13,130.145,129.965,130.05,1451200000.0
2009-04-01 07:15:00,130.05,130.075,129.95,129.99,1142800001.0
2009-04-01 07:20:00,129.995,130.305,129.96,130.17,2245199999.0
2009-04-01 07:25:00,130.17,130.42,130.17,130.25,1583800000.0
2009-04-01 07:30:00,130.245,130.28,130.17,130.245,1104400000.0
2009-04-01 07:35:00,130.245,130.315,130.2,130.295,1045400000.0
2009-04-01 07:40:00,130.29,130.315,130.265,130.3,994399998.0
2009-04-01 07:45:00,130.3,130.315,130.26,130.26,605000000.0
2009-04-01 07:50:00,130.255,130.325,130.19,130.24,1774800001.0
2009-04-01 07:55:00,130.24,130.345,130.15,130.285,1975200000.0
2009-04-01 08:00:00,130.3,130.325,130.02,130.22,1919500000.0
2009-04-01 08:05:00,130.21,130.3,130.125,130.23,1334800000.0
2009-04-01 08:10:00,130.235,130.275,130.055,130.09,1912800000.0
2009-04-01 08:15:00,130.085,130.3,130.08,130.235,1867800000.0
2009-04-01 08:20:00,130.235,130.33,130.185,130.33,1974600000.0
2009-04-01 08:25:00,130.325,130.35,130.235,130.33,2071600000.0
2009-04-01 08:30:00,130.32,130.435,130.3,130.315,2380199999.0
2009-04-01 08:35:00,130.315,130.43,130.31,130.38,2511099998.0
2009-04-01 08:40:00,130.385,130.65,130.37,130.62,2975099999.0
2009-04-01 08:45:00,130.63,130.635,130.46,130.465,2152999999.0
2009-04-01 08:50:00,130.465,130.555,130.455,130.51,2127499997.0
2009-04-01 08:55:00,130.51,130.51,130.345,130.39,3038399998.0
2009-04-01 09:00:00,130.39,130.685,130.39,130.5,3214799996.0
2009-04-01 09:05:00,130.51,130.565,130.3,130.565,2797600003.0
2009-04-01 09:10:00,130.57,130.6,130.425,130.43,2712899999.0
2009-04-01 09:15:00,130.43,130.44,130.365,130.385,2390900001.0
2009-04-01 09:20:00,130.385,130.44,130.265,130.265,2609900000.0
2009-04-01 09:25:00,130.25,130.34,130.08,130.12,3526899997.0
2009-04-01 09:30:00,130.12,130.215,130.055,130.14,2446300005.0
2009-04-01 09:35:00,130.15,130.24,130.105,130.145,3377999995.0
2009-04-01 09:40:00,130.145,130.23,130.125,130.14,2681800001.0
2009-04-01 09:45:00,130.14,130.18,130.085,130.1,2803700005.0
2009-04-01 09:50:00,130.1,130.11,129.995,130.025,2477399997.0
2009-04-01 09:55:00,130.02,130.13,129.925,130.13,2929800006.0
2009-04-01 10:00:00,130.13,130.21,130.04,130.085,2926400001.0
2009-04-01 10:05:00,130.085,130.1,129.97,130.05,3448200003.0
2009-04-01 10:10:00,130.055,130.12,130.015,130.1,2480499998.0
2009-04-01 10:15:00,130.095,130.205,130.05,130.11,2740800001.0
2009-04-01 10:20:00,130.1,130.325,130.095,130.315,2877999998.0
2009-04-01 10:25:00,130.315,130.485,130.315,130.44,3905800001.0
2009-04-01 10:30:00,130.44,130.53,130.35,130.52,2914200002.0
2009-04-01 10:35:00,130.515,130.54,130.445,130.54,2638399999.0
2009-04-01 10:40:00,130.535,130.575,130.485,130.495,2537600000.0
2009-04-01 10:45:00,130.495,130.52,130.355,130.52,3060800002.0
2009-04-01 10:50:00,130.53,130.635,130.505,130.57,2375699999.0
2009-04-01 10:55:00,130.57,130.61,130.505,130.55,2101199999.0
2009-04-01 11:00:00,130.555,130.59,130.45,130.48,2584599998.0
2009-04-01 11:05:00,130.495,130.7,130.475,130.68,2698800002.0
2009-04-01 11:10:00,130.675,130.745,130.635,130.64,3413300005.0
2009-04-01 11:15:00,130.66,130.675,130.565,130.565,2636300006.0
2009-04-01 11:20:00,130.57,130.69,130.555,130.645,3086799999.0
2009-04-01 11:25:00,130.645,130.65,130.515,130.53,1947800001.0
2009-04-01 11:30:00,130.53,130.625,130.51,130.54,2441200001.0
2009-04-01 11:35:00,130.54,130.635,130.53,130.595,3192000006.0
2009-04-01 11:40:00,130.6,130.7,130.56,130.63,2307600004.0
2009-04-01 11:45:00,130.625,130.835,130.625,130.835,1989199999.0
2009-04-01 11:50:00,130.83,131.035,130.765,131.025,3221099996.0
2009-04-01 11:55:00,131.03,131.13,130.935,131.075,3113300001.0
2009-04-01 12:00:00,131.08,131.125,131.0,131.07,3149999999.0
2009-04-01 12:05:00,131.07,131.155,131.065,131.105,3131200001.0
2009-04-01 12:10:00,131.105,131.165,131.03,131.04,2290400001.0
2009-04-01 12:15:00,131.04,131.11,130.935,131.02,3224900002.0
2009-04-01 12:20:00,131.02,131.075,130.97,130.975,2827200002.0
2009-04-01 12:25:00,130.975,131.09,130.945,131.015,2075400001.0
2009-04-01 12:30:00,131.015,131.09,131.01,131.085,1769499999.0
2009-04-01 12:35:00,131.085,131.22,131.085,131.17,1543500000.0
2009-04-01 12:40:00,131.17,131.175,131.1,131.105,1892600000.0
2009-04-01 12:45:00,131.105,131.11,131.005,131.035,2814599994.0
2009-04-01 12:50:00,131.035,131.21,131.03,131.21,2007000002.0
2009-04-01 12:55:00,131.205,131.255,131.09,131.25,2201400001.0
2009-04-01 13:00:00,131.25,131.255,131.12,131.175,2157399995.0
2009-04-01 13:05:00,131.175,131.25,131.115,131.115,2309200001.0
2009-04-01 13:10:00,131.12,131.23,131.115,131.21,1689800001.0
2009-04-01 13:15:00,131.21,131.22,131.12,131.155,2766000000.0
2009-04-01 13:20:00,131.155,131.23,131.125,131.195,2466699999.0
2009-04-01 13:25:00,131.195,131.23,131.105,131.22,2667600002.0
2009-04-01 13:30:00,131.22,131.33,131.18,131.3,2789700001.0
2009-04-01 13:35:00,131.265,131.33,131.22,131.25,1475800005.0
2009-04-01 13:40:00,131.25,131.28,131.125,131.14,1450399998.0
2009-04-01 13:45:00,131.14,131.27,131.1,131.165,2841999997.0
2009-04-01 13:50:00,131.16,131.18,130.875,130.97,3157299999.0
2009-04-01 13:55:00,130.97,131.055,130.88,130.93,3150100001.0
2009-04-01 14:00:00,130.935,131.035,130.83,130.94,3287800001.0
2009-04-01 14:05:00,130.94,130.985,130.835,130.94,2738800004.0
2009-04-01 14:10:00,130.94,130.945,130.825,130.86,1970800002.0
2009-04-01 14:15:00,130.855,130.865,130.6,130.725,3064800001.0
2009-04-01 14:20:00,130.725,131.01,130.725,130.99,2709799999.0
2009-04-01 14:25:00,130.985,131.01,130.865,130.88,2137300002.0
2009-04-01 14:30:00,130.88,130.915,130.78,130.905,2418599998.0
2009-04-01 14:35:00,130.905,130.96,130.885,130.915,2356200000.0
2009-04-01 14:40:00,130.92,130.99,130.885,130.895,2165100002.0
2009-04-01 14:45:00,130.885,130.89,130.61,130.735,3769500002.0
2009-04-01 14:50:00,130.705,130.87,130.68,130.835,2753800002.0
2009-04-01 14:55:00,130.815,130.82,130.645,130.68,2380899998.0
2009-04-01 15:00:00,130.685,130.775,130.575,130.77,3242199999.0
2009-04-01 15:05:00,130.765,130.78,130.64,130.69,2734500002.0
2009-04-01 15:10:00,130.7,130.785,130.635,130.67,2282600001.0
2009-04-01 15:15:00,130.67,130.735,130.56,130.725,2815300002.0
2009-04-01 15:20:00,130.725,130.725,130.525,130.55,1976500000.0
2009-04-01 15:25:00,130.565,130.67,130.565,130.57,2424599998.0
2009-04-01 15:30:00,130.57,130.635,130.485,130.555,3782399998.0
2009-04-01 15:35:00,130.555,130.69,130.53,130.62,3631600008.0
2009-04-01 15:40:00,130.605,130.78,130.57,130.75,3674899996.0
2009-04-01 15:45:00,130.74,130.755,130.6,130.61,3281200001.0
2009-04-01 15:50:00,130.61,130.74,130.6,130.695,2975399997.0
2009-04-01 15:55:00,130.7,130.79,130.655,130.705,3076200000.0
2009-04-01 16:00:00,130.705,131.125,130.705,131.095,4380999996.0
2009-04-01 16:05:00,131.095,131.095,130.895,131.075,3943400005.0
2009-04-01 16:10:00,131.09,131.12,130.95,130.99,3895299997.0
2009-04-01 16:15:00,130.995,131.13,130.92,131.13,3062900003.0
2009-04-01 16:20:00,131.13,131.27,131.1,131.17,3338300001.0
2009-04-01 16:25:00,131.17,131.18,131.025,131.14,3817300005.0
2009-04-01 16:30:00,131.14,131.205,130.97,131.03,2943200000.0
2009-04-01 16:35:00,131.03,131.29,131.025,131.245,3700899999.0
2009-04-01 16:40:00,131.24,131.315,131.15,131.17,3884399999.0
2009-04-01 16:45:00,131.16,131.21,131.005,131.06,3075100000.0
2009-04-01 16:50:00,131.06,131.06,130.89,130.92,3939399999.0
2009-04-01 16:55:00,130.93,131.0,130.69,130.73,2832200006.0
2009-04-01 17:00:00,130.73,130.985,130.725,130.92,3301399999.0
2009-04-01 17:05:00,130.915,130.95,130.83,130.855,2734300000.0
2009-04-01 17:10:00,130.85,130.9,130.735,130.77,2336300000.0
2009-04-01 17:15:00,130.77,130.775,130.65,130.665,2548199998.0
2009-04-01 17:20:00,130.655,130.73,130.6,130.66,2357400000.0
2009-04-01 17:25:00,130.66,130.695,130.59,130.66,2476799999.0
2009-04-01 17:30:00,130.665,130.72,130.6,130.66,2358200000.0
2009-04-01 17:35:00,130.66,130.73,130.595,130.715,2368099999.0
2009-04-01 17:40:00,130.715,130.83,130.7,130.72,2468900002.0
2009-04-01 17:45:00,130.715,130.8,130.645,130.65,2370800002.0
2009-04-01 17:50:00,130.65,130.75,130.64,130.68,2189200000.0
2009-04-01 17:55:00,130.685,130.83,130.685,130.8,1691799998.0
2009-04-01 18:00:00,130.81,130.875,130.7,130.71,1470300000.0
2009-04-01 18:05:00,130.705,130.795,130.685,130.775,1131000000.0
2009-04-01 18:10:00,130.775,130.825,130.745,130.815,1519600000.0
2009-04-01 18:15:00,130.81,130.855,130.74,130.755,1140000000.0
2009-04-01 18:20:00,130.755,130.795,130.655,130.66,982600000.0
2009-04-01 18:25:00,130.665,130.68,130.605,130.64,1179800000.0
2009-04-01 18:30:00,130.645,130.665,130.59,130.62,916400000.0
2009-04-01 18:35:00,130.615,130.63,130.57,130.625,986000000.0
2009-04-01 18:40:00,130.625,130.66,130.55,130.55,537900000.0
2009-04-01 18:45:00,130.525,130.525,130.35,130.47,1369799999.0
2009-04-01 18:50:00,130.47,130.47,130.32,130.41,1341400000.0
2009-04-01 18:55:00,130.415,130.415,130.115,130.13,1952399998.0
2009-04-01 19:00:00,130.135,130.28,130.13,130.25,1588399999.0
2009-04-01 19:05:00,130.26,130.29,130.215,130.225,973300000.0
2009-04-01 19:10:00,130.225,130.26,130.215,130.25,819000000.0
2009-04-01 19:15:00,130.25,130.345,130.24,130.34,656500000.0
2009-04-01 19:20:00,130.335,130.41,130.305,130.345,1527200001.0
2009-04-01 19:25:00,130.35,130.36,130.31,130.35,836600001.0
2009-04-01 19:30:00,130.35,130.355,130.26,130.32,1207800002.0
2009-04-01 19:35:00,130.32,130.4,130.31,130.365,1031200000.0
2009-04-01 19:40:00,130.365,130.37,130.305,130.34,1450200000.0
2009-04-01 19:45:00,130.335,130.37,130.28,130.31,1564400000.0
2009-04-01 19:50:00,130.31,130.35,130.225,130.325,1082200000.0
2009-04-01 19:55:00,130.33,130.36,130.225,130.315,1886400000.0
2009-04-01 20:00:00,130.315,130.37,130.28,130.36,933800000.0
2009-04-01 20:05:00,130.37,130.48,130.35,130.425,1438700000.0
2009-04-01 20:10:00,130.425,130.425,130.285,130.315,918400000.0
2009-04-01 20:15:00,130.325,130.365,130.255,130.255,1259000000.0
2009-04-01 20:20:00,130.255,130.365,130.24,130.325,1356700000.0
2009-04-01 20:25:00,130.325,130.41,130.325,130.385,1787400000.0
2009-04-01 20:30:00,130.385,130.465,130.36,130.46,1839600001.0
2009-04-01 20:35:00,130.46,130.535,130.455,130.535,1414600000.0
2009-04-01 20:40:00,130.535,130.535,130.385,130.395,1060800000.0
2009-04-01 20:45:00,130.395,130.455,130.315,130.455,669500000.0
2009-04-01 20:50:00,130.425,130.59,130.425,130.57,1814800000.0
2009-04-01 20:55:00,130.57,130.605,130.55,130.56,1222600001.0
2009-04-01 21:00:00,130.56,130.565,130.42,130.465,1163100000.0
2009-04-01 21:05:00,130.47,130.495,130.425,130.46,1057600000.0
2009-04-01 21:10:00,130.455,130.455,130.355,130.435,1507200000.0
2009-04-01 21:15:00,130.435,130.575,130.4,130.53,1019200000.0
2009-04-01 21:20:00,130.53,130.53,130.455,130.485,707800000.0
2009-04-01 21:25:00,130.475,130.55,130.47,130.55,690800000.0
2009-04-01 21:30:00,130.55,130.645,130.53,130.63,646400000.0
2009-04-01 21:35:00,130.63,130.7,130.63,130.68,700200000.0
2009-04-01 21:40:00,130.685,130.695,130.6,130.61,857800000.0
2009-04-01 21:45:00,130.605,130.7,130.58,130.67,1037300000.0
2009-04-01 21:50:00,130.665,130.7,130.6,130.625,570400000.0
2009-04-01 21:55:00,130.62,130.62,130.55,130.565,671900000.0
2009-04-01 22:00:00,130.56,130.56,130.51,130.52,474400000.0
2009-04-01 22:05:00,130.525,130.57,130.515,130.535,1038400000.0
2009-04-01 22:10:00,130.535,130.55,130.52,130.545,227800000.0
2009-04-01 22:15:00,130.545,130.575,130.525,130.525,338200000.0
2009-04-01 22:20:00,130.525,130.525,130.41,130.415,665600000.0
2009-04-01 22:25:00,130.415,130.475,130.41,130.455,748600000.0
2009-04-01 22:30:00,130.45,130.46,130.285,130.32,904100000.0
2009-04-01 22:35:00,130.32,130.32,130.275,130.31,291400000.0
2009-04-01 22:40:00,130.305,130.37,130.305,130.345,326000001.0
2009-04-01 22:45:00,130.35,130.525,130.35,130.49,682600001.0
2009-04-01 22:50:00,130.49,130.525,130.455,130.495,307800001.0
2009-04-01 22:55:00,130.495,130.51,130.435,130.51,624600000.0
2009-04-01 23:00:00,130.5,130.525,130.395,130.415,574400001.0
2009-04-01 23:05:00,130.43,130.46,130.345,130.425,725400000.0
2009-04-01 23:10:00,130.425,130.455,130.315,130.385,915000000.0
2009-04-01 23:15:00,130.39,130.435,130.365,130.415,355200000.0
2009-04-01 23:20:00,130.41,130.5,130.41,130.5,206200000.0
2009-04-01 23:25:00,130.485,130.515,130.465,130.5,174200000.0
2009-04-01 23:30:00,130.505,130.645,130.5,130.605,269400000.0
2009-04-01 23:35:00,130.605,130.64,130.6,130.61,116800000.0
2009-04-01 23:40:00,130.605,130.605,130.55,130.55,134400000.0
2009-04-01 23:45:00,130.55,130.55,130.42,130.475,247800000.0
2009-04-01 23:50:00,130.45,130.555,130.43,130.52,274400000.0
2009-04-01 23:55:00,130.53,130.56,130.51,130.535,116400000.0
2009-04-02 00:00:00,130.54,130.65,130.54,130.645,112200000.0
2009-04-02 00:05:00,130.655,130.68,130.605,130.635,104600000.0
2009-04-02 00:10:00,130.635,130.68,130.6,130.675,187300000.0
2009-04-02 00:15:00,130.68,130.685,130.66,130.66,77200000.0
2009-04-02 00:20:00,130.658,130.68,130.651,130.68,30400000.0
2009-04-02 00:25:00,130.67,130.685,130.665,130.685,69400000.0
2009-04-02 00:30:00,130.675,130.68,130.565,130.63,421600000.0
2009-04-02 00:35:00,130.63,130.675,130.625,130.67,206800000.0
2009-04-02 00:40:00,130.66,130.68,130.59,130.625,146800000.0
2009-04-02 00:45:00,130.625,130.655,130.59,130.64,129800000.0
2009-04-02 00:50:00,130.645,130.705,130.635,130.705,283600000.0
2009-04-02 00:55:00,130.705,130.71,130.6,130.625,221200000.0
2009-04-02 01:00:00,130.615,130.64,130.58,130.58,143200000.0
2009-04-02 01:05:00,130.58,130.58,130.51,130.535,297600002.0
2009-04-02 01:10:00,130.55,130.59,130.545,130.571,262400000.0
2009-04-02 01:15:00,130.575,130.65,130.575,130.635,389800000.0
2009-04-02 01:20:00,130.635,130.655,130.62,130.625,225300000.0
2009-04-02 01:25:00,130.635,130.645,130.57,130.59,245800000.0
2009-04-02 01:30:00,130.6,130.62,130.54,130.575,160600000.0
2009-04-02 01:35:00,130.575,130.585,130.57,130.585,74400000.0
2009-04-02 01:40:00,130.575,130.595,130.49,130.49,628600000.0
2009-04-02 01:45:00,130.485,130.505,130.35,130.4,1147300000.0
2009-04-02 01:50:00,130.405,130.49,130.37,130.49,459200000.0
2009-04-02 01:55:00,130.49,130.5,130.405,130.48,343800000.0
2009-04-02 02:00:00,130.47,130.6,130.46,130.575,915500000.0
2009-04-02 02:05:00,130.585,130.64,130.535,130.59,728200000.0
2009-04-02 02:10:00,130.6,130.605,130.415,130.425,507800000.0
2009-04-02 02:15:00,130.42,130.435,130.3,130.37,1103199998.0
2009-04-02 02:20:00,130.375,130.41,130.315,130.395,766600000.0
2009-04-02 02:25:00,130.395,130.46,130.385,130.41,413000000.0
2009-04-02 02:30:00,130.41,130.6,130.41,130.56,540000000.0
2009-04-02 02:35:00,130.56,130.63,130.535,130.57,835600000.0
2009-04-02 02:40:00,130.58,130.58,130.455,130.53,304700000.0
2009-04-02 02:45:00,130.53,130.59,130.51,130.585,357200000.0
2009-04-02 02:50:00,130.595,130.73,130.55,130.58,925500000.0
2009-04-02 02:55:00,130.58,130.825,130.58,130.76,1396000000.0
2009-04-02 03:00:00,130.76,130.785,130.63,130.645,1133399999.0
2009-04-02 03:05:00,130.635,130.65,130.57,130.615,742000000.0
2009-04-02 03:10:00,130.615,130.705,130.61,130.68,664700000.0
2009-04-02 03:15:00,130.685,130.725,130.635,130.725,361000000.0
2009-04-02 03:20:00,130.725,130.9,130.725,130.855,595400000.0
2009-04-02 03:25:00,130.85,131.065,130.845,131.065,995600000.0
2009-04-02 03:30:00,131.06,131.08,130.92,130.97,1028699999.0
2009-04-02 03:35:00,130.975,131.095,130.97,131.085,1151200000.0
2009-04-02 03:40:00,131.08,131.13,131.005,131.075,1015800000.0
2009-04-02 03:45:00,131.08,131.085,131.015,131.035,819200000.0
2009-04-02 03:50:00,131.035,131.13,131.035,131.08,1157600000.0
2009-04-02 03:55:00,131.08,131.135,131.05,131.1,946600000.0
2009-04-02 04:00:00,131.1,131.11,131.015,131.06,956200000.0
2009-04-02 04:05:00,131.065,131.115,131.055,131.115,609600000.0
2009-04-02 04:10:00,131.12,131.21,131.07,131.1,1067199999.0
2009-04-02 04:15:00,131.095,131.155,131.095,131.125,1043800000.0
2009-04-02 04:20:00,131.135,131.155,131.03,131.07,901400000.0
2009-04-02 04:25:00,131.075,131.195,131.055,131.135,982000000.0
2009-04-02 04:30:00,131.13,131.19,131.045,131.05,1431400000.0
2009-04-02 04:35:00,131.045,131.065,130.955,130.98,576000000.0
2009-04-02 04:40:00,130.975,131.075,130.975,131.055,698600000.0
2009-04-02 04:45:00,131.05,131.105,130.99,131.085,558900000.0
2009-04-02 04:50:00,131.095,131.125,131.06,131.06,342800000.0
2009-04-02 04:55:00,131.075,131.075,131.005,131.05,538000000.0
2009-04-02 05:00:00,131.05,131.055,130.98,130.99,739000000.0
2009-04-02 05:05:00,130.98,131.08,130.98,131.05,461000000.0
2009-04-02 05:10:00,131.055,131.06,130.98,130.985,532000000.0
2009-04-02 05:15:00,130.99,131.065,130.99,131.015,346600000.0
2009-04-02 05:20:00,131.02,131.05,131.005,131.015,217800000.0
2009-04-02 05:25:00,131.015,131.025,130.96,130.965,586600000.0
2009-04-02 05:30:00,130.965,130.975,130.94,130.94,418800000.0
2009-04-02 05:35:00,130.94,130.985,130.91,130.98,461200000.0
2009-04-02 05:40:00,130.985,131.16,130.985,131.095,743200000.0
2009-04-02 05:45:00,131.1,131.13,131.1,131.13,225800000.0
2009-04-02 05:50:00,131.145,131.16,131.08,131.11,346800000.0
2009-04-02 05:55:00,131.115,131.135,131.03,131.04,411000000.0
2009-04-02 06:00:00,131.04,131.055,131.005,131.005,424000000.0
2009-04-02 06:05:00,131.01,131.055,131.005,131.025,660000000.0
2009-04-02 06:10:00,131.025,131.03,131.005,131.005,363800000.0
2009-04-02 06:15:00,131.005,131.1,131.005,131.085,582199999.0
2009-04-02 06:20:00,131.08,131.13,131.08,131.12,601200000.0
2009-04-02 06:25:00,131.12,131.17,131.11,131.15,844600001.0
2009-04-02 06:30:00,131.155,131.2,131.145,131.15,835599999.0
2009-04-02 06:35:00,131.15,131.185,131.09,131.165,943000003.0
2009-04-02 06:40:00,131.155,131.17,131.095,131.115,877600000.0
2009-04-02 06:45:00,131.105,131.185,131.095,131.165,560400000.0
2009-04-02 06:50:00,131.16,131.165,131.09,131.09,460200000.0
2009-04-02 06:55:00,131.09,131.11,131.075,131.09,397400000.0
2009-04-02 07:00:00,131.09,131.115,131.045,131.055,557800000.0
2009-04-02 07:05:00,131.055,131.09,131.055,131.075,363600000.0
2009-04-02 07:10:00,131.065,131.065,130.95,130.955,501200000.0
2009-04-02 07:15:00,130.955,131.025,130.95,131.025,375400000.0
2009-04-02 07:20:00,131.025,131.13,131.025,131.11,942600000.0
2009-04-02 07:25:00,131.105,131.155,131.1,131.115,545000000.0
2009-04-02 07:30:00,131.115,131.12,131.025,131.025,659200000.0
2009-04-02 07:35:00,131.03,131.03,130.925,130.98,1130000000.0
2009-04-02 07:40:00,130.99,131.08,130.985,131.065,690100000.0
2009-04-02 07:45:00,131.065,131.15,131.055,131.12,763800001.0
2009-04-02 07:50:00,131.12,131.155,131.03,131.08,966400000.0
2009-04-02 07:55:00,131.075,131.115,131.03,131.08,1229199998.0
2009-04-02 08:00:00,131.085,131.235,131.045,131.155,1812199999.0
2009-04-02 08:05:00,131.155,131.21,131.095,131.195,1337900000.0
2009-04-02 08:10:00,131.195,131.365,131.195,131.355,2282800001.0
2009-04-02 08:15:00,131.35,131.4,131.27,131.325,1890099997.0
2009-04-02 08:20:00,131.325,131.405,131.26,131.325,2451000002.0
2009-04-02 08:25:00,131.32,131.365,131.275,131.35,1930600000.0
2009-04-02 08:30:00,131.35,131.38,131.305,131.34,2022600002.0
2009-04-02 08:35:00,131.335,131.38,131.27,131.36,2117899999.0
2009-04-02 08:40:00,131.335,131.365,131.23,131.25,1853999997.0
2009-04-02 08:45:00,131.25,131.285,131.155,131.24,3242999999.0
2009-04-02 08:50:00,131.24,131.345,131.24,131.285,2480600004.0
2009-04-02 08:55:00,131.285,131.325,131.235,131.235,2517999997.0
2009-04-02 09:00:00,131.205,131.295,131.17,131.185,2732500003.0
2009-04-02 09:05:00,131.185,131.22,131.115,131.165,2585600000.0
2009-04-02 09:10:00,131.175,131.225,131.155,131.215,1928599999.0
2009-04-02 09:15:00,131.215,131.235,131.115,131.125,2139900001.0
2009-04-02 09:20:00,131.125,131.32,131.1,131.3,2841900000.0
2009-04-02 09:25:00,131.295,131.45,131.285,131.44,3502999999.0
2009-04-02 09:30:00,131.44,131.575,131.38,131.43,2357800000.0
2009-04-02 09:35:00,131.43,131.525,131.43,131.515,2689699996.0
2009-04-02 09:40:00,131.525,131.655,131.52,131.58,2883599997.0
2009-04-02 09:45:00,131.58,131.58,131.39,131.415,2467799999.0
2009-04-02 09:50:00,131.42,131.425,131.28,131.37,3062000006.0
2009-04-02 09:55:00,131.36,131.38,131.28,131.37,2870400006.0
2009-04-02 10:00:00,131.37,131.645,131.35,131.635,3007400000.0
2009-04-02 10:05:00,131.63,131.735,131.6,131.67,2835799999.0
2009-04-02 10:10:00,131.67,131.74,131.64,131.665,3469800000.0
2009-04-02 10:15:00,131.665,131.9,131.665,131.73,2878200003.0
2009-04-02 10:20:00,131.73,131.81,131.67,131.735,2194900000.0
2009-04-02 10:25:00,131.73,131.84,131.715,131.77,2617000001.0
2009-04-02 10:30:00,131.775,131.78,131.605,131.71,2031800002.0
2009-04-02 10:35:00,131.72,131.77,131.65,131.755,2896600000.0
2009-04-02 10:40:00,131.76,131.83,131.735,131.805,2975100000.0
2009-04-02 10:45:00,131.805,131.82,131.69,131.755,1969500002.0
2009-04-02 10:50:00,131.76,131.82,131.75,131.785,1531600000.0
2009-04-02 10:55:00,131.785,131.82,131.71,131.775,2697600007.0
2009-04-02 11:00:00,131.775,131.82,131.72,131.755,1968700000.0
2009-04-02 11:05:00,131.765,131.95,131.765,131.945,3190399998.0
2009-04-02 11:10:00,131.95,132.05,131.905,131.91,2930399998.0
2009-04-02 11:15:00,131.91,132.03,131.91,132.0,2653899998.0
2009-04-02 11:20:00,132.0,132.28,131.98,132.14,3396399999.0
2009-04-02 11:25:00,132.135,132.435,132.13,132.22,3227200001.0
2009-04-02 11:30:00,132.225,132.48,132.21,132.45,3319400007.0
2009-04-02 11:35:00,132.47,132.62,132.445,132.475,3319200000.0
2009-04-02 11:40:00,132.475,132.48,132.36,132.39,3033199998.0
2009-04-02 11:45:00,132.405,132.57,132.35,132.51,3176200003.0
2009-04-02 11:50:00,132.505,132.635,132.5,132.625,2393399999.0
2009-04-02 11:55:00,132.625,132.63,132.5,132.555,2562000002.0
2009-04-02 12:00:00,132.555,132.62,132.535,132.555,1823700000.0
2009-04-02 12:05:00,132.555,132.835,132.555,132.815,2592800002.0
2009-04-02 12:10:00,132.81,132.975,132.75,132.965,2122200000.0
2009-04-02 12:15:00,132.965,133.085,132.9,132.91,2089600002.0
2009-04-02 12:20:00,132.915,133.185,132.91,133.18,2682800002.0
2009-04-02 12:25:00,133.18,133.185,133.095,133.135,2530000011.0
2009-04-02 12:30:00,133.135,133.525,133.125,133.48,3569699999.0
2009-04-02 12:35:00,133.455,133.545,133.345,133.49,3576500001.0
2009-04-02 12:40:00,133.485,133.52,133.39,133.41,2787999999.0
2009-04-02 12:45:00,133.415,133.45,133.305,133.315,2481099999.0
2009-04-02 12:50:00,133.315,133.465,133.3,133.465,2883000003.0
2009-04-02 12:55:00,133.475,133.525,133.36,133.405,2318800000.0
2009-04-02 13:00:00,133.405,133.41,133.06,133.1,2158999999.0
2009-04-02 13:05:00,133.12,133.16,132.855,133.065,3102400003.0
2009-04-02 13:10:00,133.07,133.125,132.98,133.01,2352099999.0
2009-04-02 13:15:00,133.005,133.015,132.86,132.9,2294200000.0
2009-04-02 13:20:00,132.895,132.99,132.745,132.95,2820700001.0
2009-04-02 13:25:00,132.95,132.955,132.84,132.895,2148000003.0
2009-04-02 13:30:00,132.895,132.925,132.62,132.64,2949300001.0
2009-04-02 13:35:00,132.64,132.67,132.47,132.53,3068099998.0
2009-04-02 13:40:00,132.535,132.645,132.445,132.6,2392700000.0
2009-04-02 13:45:00,132.585,133.295,132.585,132.815,2662699999.0
2009-04-02 13:50:00,132.815,133.135,132.805,133.08,2799700001.0
2009-04-02 13:55:00,133.08,133.105,132.835,132.915,3073300000.0
2009-04-02 14:00:00,132.91,133.16,132.91,133.145,2716900000.0
2009-04-02 14:05:00,133.15,133.29,133.06,133.22,2434400000.0
2009-04-02 14:10:00,133.215,133.465,133.15,133.445,2573500000.0
2009-04-02 14:15:00,133.445,133.745,133.445,133.605,2989199998.0
2009-04-02 14:20:00,133.61,133.69,133.465,133.5,2779900000.0
2009-04-02 14:25:00,133.5,133.565,133.25,133.335,2618900004.0
2009-04-02 14:30:00,133.325,133.43,132.995,132.995,2679900000.0
2009-04-02 14:35:00,132.99,133.495,132.965,133.485,2697200000.0
2009-04-02 14:40:00,133.49,133.755,133.49,133.63,3058100004.0
2009-04-02 14:45:00,133.63,133.82,133.485,133.65,2669400000.0
2009-04-02 14:50:00,133.65,133.715,133.305,133.35,2684899999.0
2009-04-02 14:55:00,133.355,133.535,133.295,133.535,3123100000.0
2009-04-02 15:00:00,133.535,133.585,133.285,133.295,2797200002.0
2009-04-02 15:05:00,133.295,133.52,133.295,133.49,3431400004.0
2009-04-02 15:10:00,133.495,133.56,133.295,133.37,3226000001.0
2009-04-02 15:15:00,133.365,133.38,133.22,133.31,3012900002.0
2009-04-02 15:20:00,133.29,133.445,133.24,133.4,2671799998.0
2009-04-02 15:25:00,133.4,133.56,133.315,133.495,2666599999.0
2009-04-02 15:30:00,133.495,133.555,133.385,133.53,2485800001.0
2009-04-02 15:35:00,133.53,133.55,133.43,133.455,3123399999.0
2009-04-02 15:40:00,133.46,133.475,132.98,133.29,2950900000.0
2009-04-02 15:45:00,133.29,133.48,133.22,133.425,2454100000.0
2009-04-02 15:50:00,133.42,133.485,133.345,133.465,2436300000.0
2009-04-02 15:55:00,133.465,133.525,133.365,133.45,2761599999.0
2009-04-02 16:00:00,133.45,133.515,133.37,133.455,2138599999.0
2009-04-02 16:05:00,133.455,133.5,133.41,133.435,1776499999.0
2009-04-02 16:10:00,133.435,133.435,133.255,133.385,2358999995.0
2009-04-02 16:15:00,133.38,133.53,133.32,133.43,2149500001.0
2009-04-02 16:20:00,133.425,133.465,133.33,133.4,2378400002.0
2009-04-02 16:25:00,133.385,133.41,133.285,133.335,2811600001.0
2009-04-02 16:30:00,133.34,133.39,133.25,133.345,1985100000.0
2009-04-02 16:35:00,133.35,133.39,133.265,133.35,1985600002.0
2009-04-02 16:40:00,133.36,133.46,133.26,133.46,2397600004.0
2009-04-02 16:45:00,133.46,133.485,133.405,133.405,2829799999.0
2009-04-02 16:50:00,133.425,133.57,133.405,133.515,2725199997.0
2009-04-02 16:55:00,133.515,133.71,133.5,133.695,1871500000.0
2009-04-02 17:00:00,133.7,133.815,133.695,133.7,1921900000.0
2009-04-02 17:05:00,133.705,133.79,133.665,133.7,2022500000.0
2009-04-02 17:10:00,133.7,133.775,133.61,133.74,2569700000.0
2009-04-02 17:15:00,133.755,133.845,133.735,133.785,2341899999.0
2009-04-02 17:20:00,133.785,133.835,133.685,133.81,2017700001.0
2009-04-02 17:25:00,133.815,133.89,133.775,133.865,1875600000.0
2009-04-02 17:30:00,133.87,133.965,133.86,133.94,2113300000.0
2009-04-02 17:35:00,133.93,133.945,133.82,133.875,1542200000.0
2009-04-02 17:40:00,133.88,133.935,133.775,133.81,1812099999.0
2009-04-02 17:45:00,133.81,133.81,133.71,133.76,2029600000.0
2009-04-02 17:50:00,133.76,133.825,133.715,133.805,1496000000.0
2009-04-02 17:55:00,133.815,133.885,133.8,133.875,1669400000.0
2009-04-02 18:00:00,133.875,134.015,133.77,133.975,1860600000.0
2009-04-02 18:05:00,133.975,134.045,133.96,134.015,1585100000.0
2009-04-02 18:10:00,134.015,134.04,133.91,133.96,1217999999.0
2009-04-02 18:15:00,133.965,134.045,133.825,134.04,1501000000.0
2009-04-02 18:20:00,134.04,134.085,133.925,134.065,1454800001.0
2009-04-02 18:25:00,134.065,134.23,134.05,134.165,2085900001.0
2009-04-02 18:30:00,134.165,134.22,134.12,134.15,1989400000.0
2009-04-02 18:35:00,134.14,134.16,134.04,134.125,1482999999.0
2009-04-02 18:40:00,134.125,134.16,134.105,134.135,1135999999.0
2009-04-02 18:45:00,134.135,134.23,134.125,134.15,1404600000.0
2009-04-02 18:50:00,134.15,134.16,133.995,134.055,1503399999.0
2009-04-02 18:55:00,134.05,134.05,133.925,133.93,1526800000.0
2009-04-02 19:00:00,133.93,134.02,133.865,133.895,1122800000.0
2009-04-02 19:05:00,133.895,133.9,133.8,133.88,915599999.0
2009-04-02 19:10:00,133.875,133.95,133.85,133.935,795700000.0
2009-04-02 19:15:00,133.945,133.945,133.805,133.83,611500000.0
2009-04-02 19:20:00,133.83,133.83,133.72,133.82,1055100000.0
2009-04-02 19:25:00,133.815,133.87,133.77,133.775,864800000.0
2009-04-02 19:30:00,133.775,133.91,133.77,133.885,950400000.0
2009-04-02 19:35:00,133.885,133.945,133.825,133.855,668300000.0
2009-04-02 19:40:00,133.87,133.905,133.815,133.835,456100000.0
2009-04-02 19:45:00,133.845,133.955,133.845,133.91,783400001.0
2009-04-02 19:50:00,133.9,133.93,133.875,133.925,513899999.0
2009-04-02 19:55:00,133.925,133.94,133.815,133.84,620400000.0
2009-04-02 20:00:00,133.84,133.885,133.79,133.795,951200002.0
2009-04-02 20:05:00,133.795,133.85,133.74,133.765,719400000.0
2009-04-02 20:10:00,133.765,133.765,133.675,133.705,1224000000.0
2009-04-02 20:15:00,133.71,133.72,133.59,133.66,862100000.0
2009-04-02 20:20:00,133.665,133.72,133.66,133.71,697200000.0
2009-04-02 20:25:00,133.71,133.835,133.71,133.795,522800000.0
2009-04-02 20:30:00,133.805,133.9,133.805,133.87,808600000.0
2009-04-02 20:35:00,133.87,134.0,133.835,133.985,814000000.0
2009-04-02 20:40:00,133.985,134.04,133.96,133.965,1115100000.0
2009-04-02 20:45:00,133.975,133.985,133.9,133.94,1076900000.0
2009-04-02 20:50:00,133.94,133.94,133.89,133.905,625900000.0
2009-04-02 20:55:00,133.905,133.955,133.885,133.955,767200000.0
2009-04-02 21:00:00,133.96,134.085,133.955,134.06,669400000.0
2009-04-02 21:05:00,134.055,134.055,133.895,133.93,882500000.0
2009-04-02 21:10:00,133.93,133.95,133.89,133.94,397000000.0
2009-04-02 21:15:00,133.94,133.985,133.895,133.91,544600000.0
2009-04-02 21:20:00,133.905,133.935,133.89,133.91,309000000.0
2009-04-02 21:25:00,133.9,133.98,133.89,133.95,475600000.0
2009-04-02 21:30:00,133.96,134.015,133.905,133.92,601800000.0
2009-04-02 21:35:00,133.92,133.95,133.895,133.905,834200001.0
2009-04-02 21:40:00,133.905,133.94,133.885,133.905,600400000.0
2009-04-02 21:45:00,133.905,133.91,133.845,133.885,396800000.0
2009-04-02 21:50:00,133.875,133.88,133.805,133.84,544000000.0
2009-04-02 21:55:00,133.815,133.84,133.775,133.8,658200000.0
2009-04-02 22:00:00,133.82,133.85,133.805,133.815,344200000.0
2009-04-02 22:05:00,133.81,133.82,133.68,133.68,415400000.0
2009-04-02 22:10:00,133.685,133.835,133.67,133.83,525600000.0
2009-04-02 22:15:00,133.83,133.88,133.77,133.785,668600000.0
2009-04-02 22:20:00,133.79,133.82,133.745,133.8,310000000.0
2009-04-02 22:25:00,133.795,133.805,133.75,133.78,480000000.0
2009-04-02 22:30:00,133.78,133.985,133.78,133.98,296900000.0
2009-04-02 22:35:00,133.99,134.01,133.81,133.9,410800000.0
2009-04-02 22:40:00,133.905,133.96,133.825,133.835,440600000.0
2009-04-02 22:45:00,133.83,133.895,133.75,133.895,477200000.0
2009-04-02 22:50:00,133.91,134.01,133.855,133.98,290800000.0
2009-04-02 22:55:00,134.005,134.03,133.945,133.955,397300000.0
2009-04-02 23:00:00,133.96,133.975,133.845,133.88,147000000.0
2009-04-02 23:05:00,133.885,133.92,133.88,133.9,293600000.0
2009-04-02 23:10:00,133.9,133.96,133.89,133.96,205800000.0
2009-04-02 23:15:00,133.945,133.98,133.885,133.965,278200000.0
2009-04-02 23:20:00,133.965,134.035,133.96,134.02,388600000.0
2009-04-02 23:25:00,134.02,134.12,134.02,134.1,441200000.0
2009-04-02 23:30:00,134.1,134.13,134.085,134.115,233100000.0
2009-04-02 23:35:00,134.115,134.115,134.045,134.07,321600000.0
2009-04-02 23:40:00,134.07,134.11,134.065,134.085,111900000.0
2009-04-02 23:45:00,134.085,134.105,134.06,134.06,99400000.0
2009-04-02 23:50:00,134.065,134.085,134.06,134.075,144600000.0
2009-04-02 23:55:00,134.09,134.15,134.07,134.15,408500000.0
2009-04-03 00:00:00,134.15,134.18,134.1,134.18,339200000.0
2009-04-03 00:05:00,134.165,134.175,133.98,134.01,225600000.0
2009-04-03 00:10:00,134.01,134.01,133.905,133.925,213200000.0
2009-04-03 00:15:00,133.935,133.935,133.89,133.915,183200000.0
2009-04-03 00:20:00,133.915,134.025,133.91,134.025,106000000.0
2009-04-03 00:25:00,134.035,134.05,133.965,134.036,64400000.0
2009-04-03 00:30:00,134.04,134.05,134.02,134.04,75000000.0
2009-04-03 00:35:00,134.04,134.055,134.03,134.035,28000000.0
2009-04-03 00:40:00,134.05,134.155,134.04,134.135,185200000.0
2009-04-03 00:45:00,134.125,134.2,134.125,134.155,197200000.0
2009-04-03 00:50:00,134.155,134.165,134.07,134.11,222600000.0
2009-04-03 00:55:00,134.105,134.11,134.035,134.065,106600000.0
2009-04-03 01:00:00,134.065,134.235,134.04,134.21,186200000.0
2009-04-03 01:05:00,134.185,134.195,134.14,134.175,246400000.0
2009-04-03 01:10:00,134.17,134.27,134.14,134.225,358600000.0
2009-04-03 01:15:00,134.235,134.24,134.17,134.21,206250000.0
2009-04-03 01:20:00,134.205,134.235,134.2,134.205,130400000.0
2009-04-03 01:25:00,134.2,134.22,134.16,134.215,182000000.0
2009-04-03 01:30:00,134.225,134.305,134.22,134.29,473400000.0
2009-04-03 01:35:00,134.29,134.325,134.25,134.25,995300000.0
2009-04-03 01:40:00,134.25,134.27,134.215,134.25,400800000.0
2009-04-03 01:45:00,134.255,134.37,134.255,134.33,550100000.0
2009-04-03 01:50:00,134.335,134.42,134.32,134.38,749700000.0
2009-04-03 01:55:00,134.38,134.38,134.285,134.3,577800000.0
2009-04-03 02:00:00,134.3,134.415,134.295,134.405,1059000001.0
2009-04-03 02:05:00,134.375,134.465,134.3,134.465,814399999.0
2009-04-03 02:10:00,134.465,134.665,134.445,134.64,1296199998.0
2009-04-03 02:15:00,134.645,134.87,134.64,134.855,1975700001.0
2009-04-03 02:20:00,134.865,134.985,134.82,134.975,1202900000.0
2009-04-03 02:25:00,134.975,134.98,134.84,134.87,1023800001.0
2009-04-03 02:30:00,134.88,134.965,134.845,134.87,976400000.0
2009-04-03 02:35:00,134.87,134.89,134.6,134.65,1256600003.0
2009-04-03 02:40:00,134.65,134.725,134.56,134.59,1116900001.0
2009-04-03 02:45:00,134.585,134.59,134.33,134.44,1034200001.0
2009-04-03 02:50:00,134.445,134.465,134.205,134.315,804100000.0
2009-04-03 02:55:00,134.325,134.455,134.29,134.45,776400000.0
2009-04-03 03:00:00,134.465,134.52,134.38,134.445,548600000.0
2009-04-03 03:05:00,134.435,134.45,134.215,134.26,1349000000.0
2009-04-03 03:10:00,134.25,134.31,134.135,134.3,1047700000.0
2009-04-03 03:15:00,134.295,134.37,134.215,134.32,918400003.0
2009-04-03 03:20:00,134.32,134.34,134.215,134.215,971500000.0
2009-04-03 03:25:00,134.23,134.25,134.205,134.23,806000000.0
2009-04-03 03:30:00,134.24,134.35,134.235,134.35,641400000.0
2009-04-03 03:35:00,134.35,134.415,134.325,134.415,393600000.0
2009-04-03 03:40:00,134.415,134.425,134.345,134.365,303600000.0
2009-04-03 03:45:00,134.36,134.38,133.975,134.065,1013200000.0
2009-04-03 03:50:00,134.05,134.09,133.875,133.88,1226900000.0
2009-04-03 03:55:00,133.88,133.935,133.76,133.9,1236600001.0
2009-04-03 04:00:00,133.9,134.06,133.9,134.005,1044399999.0
2009-04-03 04:05:00,134.0,134.015,133.87,133.91,949200000.0
2009-04-03 04:10:00,133.91,133.915,133.81,133.82,829800000.0
2009-04-03 04:15:00,133.815,133.82,133.56,133.565,1036000000.0
2009-04-03 04:20:00,133.56,133.73,133.47,133.72,1236299999.0
2009-04-03 04:25:00,133.73,133.8,133.695,133.77,1152000000.0
2009-04-03 04:30:00,133.77,133.78,133.69,133.7,528200000.0
2009-04-03 04:35:00,133.705,133.79,133.665,133.78,766900000.0
2009-04-03 04:40:00,133.78,133.785,133.715,133.73,449000000.0
2009-04-03 04:45:00,133.723,133.98,133.717,133.975,501600000.0
2009-04-03 04:50:00,133.975,134.155,133.925,134.125,684900000.0
2009-04-03 04:55:00,134.12,134.195,134.095,134.195,748400000.0
2009-04-03 05:00:00,134.19,134.235,133.965,134.005,779800000.0
2009-04-03 05:05:00,134.015,134.1,134.0,134.035,352400000.0
2009-04-03 05:10:00,134.035,134.045,133.78,133.9,777600000.0
2009-04-03 05:15:00,133.9,133.95,133.895,133.94,244200000.0
2009-04-03 05:20:00,133.94,133.94,133.775,133.79,480300000.0
2009-04-03 05:25:00,133.79,133.89,133.79,133.89,188000000.0
2009-04-03 05:30:00,133.89,133.895,133.76,133.79,210400000.0
2009-04-03 05:35:00,133.79,133.85,133.79,133.83,348900002.0
2009-04-03 05:40:00,133.815,133.87,133.78,133.835,431800000.0
2009-04-03 05:45:00,133.835,134.0,133.81,133.855,387800000.0
2009-04-03 05:50:00,133.855,134.055,133.825,134.025,574900000.0
2009-04-03 05:55:00,134.025,134.045,133.91,133.955,828799997.0
2009-04-03 06:00:00,133.96,134.11,133.955,134.055,388000000.0
2009-04-03 06:05:00,134.06,134.14,134.015,134.11,287200000.0
2009-04-03 06:10:00,134.115,134.12,133.94,133.945,360000000.0
2009-04-03 06:15:00,133.95,133.95,133.885,133.905,283800000.0
2009-04-03 06:20:00,133.905,133.915,133.86,133.865,281200000.0
2009-04-03 06:25:00,133.865,133.91,133.86,133.91,163600000.0
2009-04-03 06:30:00,133.91,133.915,133.865,133.885,356000000.0
2009-04-03 06:35:00,133.89,133.905,133.855,133.87,347400000.0
2009-04-03 06:40:00,133.87,133.895,133.865,133.885,245400000.0
2009-04-03 06:45:00,133.88,133.92,133.81,133.895,472400000.0
2009-04-03 06:50:00,133.89,133.895,133.775,133.775,538900000.0
2009-04-03 06:55:00,133.77,133.785,133.705,133.75,672000000.0
2009-04-03 07:00:00,133.755,133.755,133.605,133.695,726000000.0
2009-04-03 07:05:00,133.7,133.765,133.625,133.625,775200001.0
2009-04-03 07:10:00,133.625,133.66,133.55,133.66,1254500000.0
2009-04-03 07:15:00,133.655,133.695,133.57,133.695,445400000.0
2009-04-03 07:20:00,133.685,133.755,133.655,133.68,752600000.0
2009-04-03 07:25:00,133.675,133.69,133.64,133.69,365600000.0
2009-04-03 07:30:00,133.69,133.705,133.5,133.545,1111200000.0
2009-04-03 07:35:00,133.545,133.675,133.485,133.615,1407600001.0
2009-04-03 07:40:00,133.61,133.72,133.595,133.72,967200000.0
2009-04-03 07:45:00,133.725,133.735,133.695,133.72,459600000.0
2009-04-03 07:50:00,133.72,133.72,133.625,133.665,634200000.0
2009-04-03 07:55:00,133.665,133.845,133.665,133.725,1188800000.0
2009-04-03 08:00:00,133.725,133.76,133.59,133.62,1572300000.0
2009-04-03 08:05:00,133.625,133.68,133.535,133.68,1082599999.0
2009-04-03 08:10:00,133.68,133.8,133.66,133.785,1650100000.0
2009-04-03 08:15:00,133.775,133.84,133.77,133.77,1094800000.0
2009-04-03 08:20:00,133.77,133.77,133.63,133.67,1002600000.0
2009-04-03 08:25:00,133.67,133.675,133.495,133.515,1415200000.0
2009-04-03 08:30:00,133.52,133.52,133.2,133.23,2560200000.0
2009-04-03 08:35:00,133.225,133.315,133.165,133.3,2398700000.0
2009-04-03 08:40:00,133.305,133.355,133.235,133.305,1460600000.0
2009-04-03 08:45:00,133.31,133.485,133.27,133.45,2140599999.0
2009-04-03 08:50:00,133.45,133.52,133.435,133.5,1638100000.0
2009-04-03 08:55:00,133.5,133.535,133.435,133.53,1727900000.0
2009-04-03 09:00:00,133.53,133.595,133.42,133.545,2064200000.0
2009-04-03 09:05:00,133.555,133.59,133.48,133.565,1855400000.0
2009-04-03 09:10:00,133.55,133.65,133.52,133.615,2044500000.0
2009-04-03 09:15:00,133.625,133.715,133.6,133.66,2070600000.0
2009-04-03 09:20:00,133.66,133.825,133.66,133.78,2136000001.0
2009-04-03 09:25:00,133.795,133.965,133.795,133.93,2442900002.0
2009-04-03 09:30:00,133.93,133.93,133.82,133.845,2204599999.0
2009-04-03 09:35:00,133.85,133.93,133.81,133.81,1226000000.0
2009-04-03 09:40:00,133.81,133.855,133.77,133.82,1474600000.0
2009-04-03 09:45:00,133.82,133.915,133.77,133.78,2176599999.0
2009-04-03 09:50:00,133.78,133.845,133.765,133.84,1762900000.0
2009-04-03 09:55:00,133.82,134.025,133.82,134.025,1476000000.0
2009-04-03 10:00:00,134.025,134.18,133.99,134.1,2839200000.0
2009-04-03 10:05:00,134.095,134.35,134.095,134.3,2685800000.0
2009-04-03 10:10:00,134.29,134.34,134.13,134.2,2316400000.0
2009-04-03 10:15:00,134.2,134.32,134.175,134.245,2678900003.0
2009-04-03 10:20:00,134.25,134.415,134.235,134.31,2617200001.0
2009-04-03 10:25:00,134.31,134.455,134.28,134.43,2701400002.0
2009-04-03 10:30:00,134.435,134.52,134.425,134.5,1822999999.0
2009-04-03 10:35:00,134.5,134.765,134.485,134.75,2187000000.0
2009-04-03 10:40:00,134.76,134.845,134.695,134.695,2527099997.0
2009-04-03 10:45:00,134.695,134.71,134.31,134.315,3281700001.0
2009-04-03 10:50:00,134.315,134.555,134.315,134.52,2645899997.0
2009-04-03 10:55:00,134.51,134.815,134.48,134.605,2531500001.0
2009-04-03 11:00:00,134.605,134.695,134.51,134.61,2587600000.0
2009-04-03 11:05:00,134.605,134.72,134.4,134.625,2829200000.0
2009-04-03 11:10:00,134.625,134.675,134.565,134.645,2259300001.0
2009-04-03 11:15:00,134.645,134.66,134.535,134.59,2113599995.0
2009-04-03 11:20:00,134.585,134.625,134.505,134.515,1982400000.0
2009-04-03 11:25:00,134.51,134.545,134.42,134.44,1926699999.0
2009-04-03 11:30:00,134.415,134.45,134.26,134.3,2795799998.0
2009-04-03 11:35:00,134.3,134.33,134.195,134.26,2531500000.0
2009-04-03 11:40:00,134.26,134.28,134.19,134.235,2017300001.0
2009-04-03 11:45:00,134.235,134.34,134.215,134.295,1663600001.0
2009-04-03 11:50:00,134.295,134.3,134.24,134.265,1043600000.0
2009-04-03 11:55:00,134.26,134.36,134.23,134.335,1693000000.0
2009-04-03 12:00:00,134.335,134.34,134.3,134.32,1133200000.0
2009-04-03 12:05:00,134.325,134.445,134.075,134.085,1887799999.0
2009-04-03 12:10:00,134.08,134.16,134.03,134.03,2585099994.0
2009-04-03 12:15:00,134.045,134.095,133.97,134.035,2667700002.0
2009-04-03 12:20:00,134.03,134.065,133.8,133.93,3160199997.0
2009-04-03 12:25:00,133.91,134.085,133.835,134.085,3120699999.0
2009-04-03 12:30:00,134.085,134.2,134.025,134.18,2576599993.0
2009-04-03 12:35:00,134.18,134.21,134.14,134.185,1865299997.0
2009-04-03 12:40:00,134.19,134.26,134.125,134.17,2489399997.0
2009-04-03 12:45:00,134.17,134.22,134.065,134.11,1997599998.0
2009-04-03 12:50:00,134.12,134.17,134.075,134.085,1674900000.0
2009-04-03 12:55:00,134.095,134.115,134.0,134.09,1470600001.0
2009-04-03 13:00:00,134.09,134.095,133.865,133.91,2187700000.0
2009-04-03 13:05:00,133.91,134.055,133.86,134.01,2353599981.0
2009-04-03 13:10:00,134.01,134.015,133.84,133.92,1972199999.0
2009-04-03 13:15:00,133.92,133.94,133.815,133.905,2242799990.0
2009-04-03 13:20:00,133.905,134.01,133.905,133.98,1786599995.0
2009-04-03 13:25:00,133.98,134.06,133.915,133.995,2600499999.0
2009-04-03 13:30:00,133.995,134.01,133.95,133.97,2530699996.0
2009-04-03 13:35:00,133.97,134.025,133.955,134.015,1549399999.0
2009-04-03 13:40:00,134.01,134.055,133.98,134.05,1469600001.0
2009-04-03 13:45:00,134.05,134.18,134.045,134.16,2634799998.0
2009-04-03 13:50:00,134.155,134.155,134.03,134.035,1221199996.0
2009-04-03 13:55:00,134.035,134.175,134.03,134.14,1080500000.0
2009-04-03 14:00:00,134.14,134.175,134.025,134.115,1696700000.0
2009-04-03 14:05:00,134.12,134.185,134.08,134.125,1710000000.0
2009-04-03 14:10:00,134.13,134.145,133.98,134.07,2053499999.0
2009-04-03 14:15:00,134.075,134.115,133.975,134.055,2737500001.0
2009-04-03 14:20:00,134.06,134.42,134.04,134.25,2953999999.0
2009-04-03 14:25:00,134.25,134.345,134.155,134.315,1717200000.0
2009-04-03 14:30:00,134.315,134.955,134.28,134.925,4670600009.0
2009-04-03 14:35:00,134.93,134.965,134.485,134.53,2472799996.0
2009-04-03 14:40:00,134.53,134.535,133.905,133.915,2454060000.0
2009-04-03 14:45:00,133.915,134.12,133.44,133.44,2310100001.0
2009-04-03 14:50:00,133.44,133.73,133.42,133.675,3791899987.0
2009-04-03 14:55:00,133.68,133.935,133.675,133.84,2208900001.0
2009-04-03 15:00:00,133.845,133.865,133.605,133.665,3147100002.0
2009-04-03 15:05:00,133.66,133.795,133.54,133.645,2599400000.0
2009-04-03 15:10:00,133.65,133.795,133.64,133.725,2121000000.0
2009-04-03 15:15:00,133.725,133.775,133.56,133.755,3052800000.0
2009-04-03 15:20:00,133.755,133.785,133.605,133.76,2018799997.0
2009-04-03 15:25:00,133.765,133.965,133.73,133.925,3415999994.0
2009-04-03 15:30:00,133.935,133.99,133.865,133.965,2860100000.0
2009-04-03 15:35:00,133.965,134.105,133.915,133.985,2725600003.0
2009-04-03 15:40:00,133.98,134.22,133.935,134.185,2766199997.0
2009-04-03 15:45:00,134.185,134.26,133.775,133.845,3292900000.0
2009-04-03 15:50:00,133.85,133.88,133.645,133.84,2346200001.0
2009-04-03 15:55:00,133.84,133.98,133.78,133.965,2308800003.0
2009-04-03 16:00:00,133.93,133.965,133.635,133.765,2887399999.0
2009-04-03 16:05:00,133.765,133.895,133.71,133.88,2548399999.0
2009-04-03 16:10:00,133.88,133.985,133.85,133.885,2106499995.0
2009-04-03 16:15:00,133.88,134.085,133.87,133.96,2563199999.0
2009-04-03 16:20:00,133.96,134.035,133.9,133.985,2928899998.0
2009-04-03 16:25:00,133.985,134.13,133.965,134.095,2331499999.0
2009-04-03 16:30:00,134.095,134.12,133.93,133.975,2408300005.0
2009-04-03 16:35:00,133.97,133.98,133.88,133.905,3122399998.0
2009-04-03 16:40:00,133.905,134.045,133.83,133.83,2621000000.0
2009-04-03 16:45:00,133.83,133.84,133.515,133.705,3532799999.0
2009-04-03 16:50:00,133.71,133.885,133.66,133.875,2824799997.0
2009-04-03 16:55:00,133.87,133.89,133.725,133.82,1896300000.0
2009-04-03 17:00:00,133.82,134.025,133.82,133.995,1985400000.0
2009-04-03 17:05:00,134.0,134.02,133.88,133.905,1221300000.0
2009-04-03 17:10:00,133.905,133.97,133.895,133.96,1493000000.0
2009-04-03 17:15:00,133.96,134.07,133.93,134.045,1505800000.0
2009-04-03 17:20:00,134.03,134.125,133.95,133.97,1737000000.0
2009-04-03 17:25:00,133.97,134.13,133.925,134.09,1699200000.0
2009-04-03 17:30:00,134.08,134.125,134.045,134.085,1357900000.0
2009-04-03 17:35:00,134.085,134.285,134.085,134.26,1623300000.0
2009-04-03 17:40:00,134.25,134.265,134.175,134.25,2003400001.0
2009-04-03 17:45:00,134.25,134.305,134.17,134.285,1706700001.0
2009-04-03 17:50:00,134.285,134.345,134.2,134.275,1911600001.0
2009-04-03 17:55:00,134.275,134.39,134.275,134.375,1502900000.0
2009-04-03 18:00:00,134.375,134.425,134.33,134.39,863500000.0
2009-04-03 18:05:00,134.375,134.41,134.305,134.36,1174900002.0
2009-04-03 18:10:00,134.36,134.43,134.295,134.425,1207600000.0
2009-04-03 18:15:00,134.43,134.49,134.355,134.355,1556800000.0
2009-04-03 18:20:00,134.36,134.445,134.36,134.41,686400000.0
2009-04-03 18:25:00,134.41,134.515,134.4,134.475,1032100000.0
2009-04-03 18:30:00,134.465,134.485,134.38,134.475,1066600000.0
2009-04-03 18:35:00,134.475,134.625,134.455,134.47,1316200000.0
2009-04-03 18:40:00,134.47,134.47,134.355,134.41,1046640000.0
2009-04-03 18:45:00,134.41,134.435,134.29,134.35,1666100000.0
2009-04-03 18:50:00,134.35,134.385,134.265,134.325,1124400000.0
2009-04-03 18:55:00,134.325,134.325,134.225,134.31,874200000.0
2009-04-03 19:00:00,134.305,134.385,134.295,134.35,680000000.0
2009-04-03 19:05:00,134.35,134.4,134.26,134.295,883000000.0
2009-04-03 19:10:00,134.295,134.335,134.29,134.305,614800000.0
2009-04-03 19:15:00,134.31,134.385,134.305,134.375,550600000.0
2009-04-03 19:20:00,134.375,134.375,134.28,134.3,561800000.0
2009-04-03 19:25:00,134.295,134.315,134.21,134.275,991900000.0
2009-04-03 19:30:00,134.28,134.33,134.255,134.295,897600000.0
2009-04-03 19:35:00,134.3,134.355,134.25,134.315,891200000.0
2009-04-03 19:40:00,134.325,134.335,134.26,134.305,780700000.0
2009-04-03 19:45:00,134.305,134.41,134.305,134.395,701800000.0
2009-04-03 19:50:00,134.39,134.525,134.385,134.525,714400000.0
2009-04-03 19:55:00,134.515,134.68,134.435,134.65,1737900000.0
2009-04-03 20:00:00,134.645,134.79,134.645,134.75,2592600001.0
2009-04-03 20:05:00,134.75,134.78,134.695,134.75,2170600000.0
2009-04-03 20:10:00,134.745,134.81,134.685,134.805,1723300000.0
2009-04-03 20:15:00,134.8,134.955,134.78,134.93,2469800002.0
2009-04-03 20:20:00,134.93,134.975,134.925,134.95,2517399998.0
2009-04-03 20:25:00,134.95,135.15,134.95,135.07,2619599998.0
2009-04-03 20:30:00,135.07,135.22,135.035,135.11,1921200000.0
2009-04-03 20:35:00,135.11,135.17,135.05,135.08,1333000001.0
2009-04-03 20:40:00,135.075,135.095,134.925,134.95,1085400000.0
2009-04-03 20:45:00,134.94,134.99,134.865,134.915,1495400000.0
2009-04-03 20:50:00,134.915,134.97,134.9,134.925,956200000.0
2009-04-03 20:55:00,134.93,135.2,134.93,135.185,1384200000.0
2009-04-03 21:00:00,135.19,135.225,135.06,135.095,1271800000.0
2009-04-03 21:05:00,135.095,135.1,135.005,135.045,1217100000.0
2009-04-03 21:10:00,135.045,135.095,135.0,135.095,653900000.0
2009-04-03 21:15:00,135.095,135.105,135.02,135.07,769400000.0
2009-04-03 21:20:00,135.07,135.13,135.01,135.13,1262300000.0
2009-04-03 21:25:00,135.135,135.175,135.03,135.095,1635199999.0
2009-04-03 21:30:00,135.095,135.155,135.065,135.135,1702600002.0
2009-04-03 21:35:00,135.135,135.14,134.935,135.01,1843800001.0
2009-04-03 21:40:00,135.01,135.17,134.99,135.13,1852000000.0
2009-04-03 21:45:00,135.135,135.19,135.07,135.15,1675800000.0
2009-04-03 21:50:00,135.16,135.175,135.14,135.16,1027800000.0
2009-04-03 21:55:00,135.165,135.235,135.16,135.235,1172900000.0
2009-04-03 22:00:00,135.245,135.26,135.2,135.24,530400000.0
2009-04-03 22:05:00,135.215,135.25,135.205,135.23,550600000.0
2009-04-03 22:10:00,135.23,135.24,135.19,135.235,860600000.0
2009-04-03 22:15:00,135.235,135.265,135.23,135.25,434000000.0
2009-04-03 22:20:00,135.245,135.245,135.17,135.21,524400000.0
2009-04-03 22:25:00,135.21,135.265,135.2,135.255,780000000.0
2009-04-03 22:30:00,135.255,135.265,135.225,135.25,861400000.0
2009-04-03 22:35:00,135.245,135.27,135.235,135.25,349600000.0
2009-04-03 22:40:00,135.255,135.255,135.21,135.22,438600000.0
2009-04-03 22:45:00,135.22,135.235,135.21,135.22,543200000.0
2009-04-03 22:50:00,135.22,135.265,135.215,135.25,266400000.0
2009-04-03 22:55:00,135.245,135.265,135.21,135.245,356800000.0
2009-04-05 23:00:00,135.21,135.25,135.09,135.125,73600000.0
2009-04-05 23:05:00,135.42,135.425,135.41,135.425,48000000.0
2009-04-05 23:10:00,135.42,135.455,135.4,135.42,276400000.0
2009-04-05 23:15:00,135.42,135.42,135.42,135.42,51200000.0
2009-04-05 23:20:00,135.42,135.42,135.305,135.355,121600000.0
2009-04-05 23:25:00,135.35,135.4,135.345,135.38,336799999.0
2009-04-05 23:30:00,135.38,135.48,135.38,135.475,137000000.0
2009-04-05 23:35:00,135.47,135.485,135.47,135.475,58200000.0
2009-04-05 23:40:00,135.48,135.48,135.47,135.47,64800000.0
2009-04-05 23:45:00,135.47,135.515,135.465,135.475,118600000.0
2009-04-05 23:50:00,135.49,135.63,135.465,135.6,703900005.0
2009-04-05 23:55:00,135.6,135.64,135.555,135.605,393700004.0
2009-04-06 00:00:00,135.605,135.625,135.55,135.59,351200000.0
2009-04-06 00:05:00,135.61,135.78,135.59,135.77,475200000.0
2009-04-06 00:10:00,135.78,135.94,135.75,135.93,783400000.0
2009-04-06 00:15:00,135.93,135.95,135.89,135.925,395400000.0
2009-04-06 00:20:00,135.93,136.05,135.93,136.005,868799998.0
2009-04-06 00:25:00,135.995,136.15,135.97,136.13,592200000.0
2009-04-06 00:30:00,136.125,136.17,136.075,136.11,427200000.0
2009-04-06 00:35:00,136.11,136.195,136.105,136.19,590500000.0
2009-04-06 00:40:00,136.19,136.195,136.065,136.125,846500000.0
2009-04-06 00:45:00,136.125,136.125,135.93,135.96,722400000.0
2009-04-06 00:50:00,135.96,136.005,135.95,135.99,266800000.0
2009-04-06 00:55:00,135.985,136.005,135.85,135.91,678200000.0
2009-04-06 01:00:00,135.91,135.92,135.7,135.79,767600000.0
2009-04-06 01:05:00,135.79,136.015,135.75,136.015,731200000.0
2009-04-06 01:10:00,136.025,136.09,136.015,136.015,544600000.0
2009-04-06 01:15:00,136.015,136.165,135.985,135.995,588000000.0
2009-04-06 01:20:00,135.985,136.06,135.98,136.005,473200000.0
2009-04-06 01:25:00,136.005,136.005,135.855,135.895,487400000.0
2009-04-06 01:30:00,135.895,135.925,135.85,135.895,1007000000.0
2009-04-06 01:35:00,135.885,135.925,135.875,135.91,460000000.0
2009-04-06 01:40:00,135.9,135.915,135.85,135.855,471200000.0
2009-04-06 01:45:00,135.85,135.89,135.815,135.875,855800000.0
2009-04-06 01:50:00,135.88,135.965,135.875,135.955,722600000.0
2009-04-06 01:55:00,135.955,136.215,135.935,136.11,1205600000.0
2009-04-06 02:00:00,136.12,136.37,136.04,136.25,1192800000.0
2009-04-06 02:05:00,136.255,136.365,136.24,136.36,589600000.0
2009-04-06 02:10:00,136.355,136.435,136.345,136.355,522600000.0
2009-04-06 02:15:00,136.365,136.38,136.225,136.28,960800000.0
2009-04-06 02:20:00,136.275,136.355,136.265,136.305,594200000.0
2009-04-06 02:25:00,136.305,136.31,136.235,136.245,484200000.0
2009-04-06 02:30:00,136.245,136.245,136.13,136.14,1034200000.0
2009-04-06 02:35:00,136.145,136.175,136.01,136.165,1169500000.0
2009-04-06 02:40:00,136.16,136.255,136.1,136.245,867400000.0
2009-04-06 02:45:00,136.24,136.24,136.185,136.21,946800000.0
2009-04-06 02:50:00,136.22,136.36,136.21,136.355,1155800000.0
2009-04-06 02:55:00,136.365,136.565,136.27,136.535,1529700000.0
2009-04-06 03:00:00,136.54,136.65,136.49,136.535,1481200002.0
2009-04-06 03:05:00,136.55,136.595,136.475,136.555,1390900000.0
2009-04-06 03:10:00,136.56,136.855,136.56,136.84,2053400000.0
2009-04-06 03:15:00,136.845,136.845,136.705,136.72,2044400000.0
2009-04-06 03:20:00,136.73,136.88,136.705,136.88,1686799997.0
2009-04-06 03:25:00,136.88,137.03,136.87,136.995,1832400002.0
2009-04-06 03:30:00,136.995,137.05,136.935,136.95,1147400000.0
2009-04-06 03:35:00,136.95,137.0,136.715,136.83,1632000000.0
2009-04-06 03:40:00,136.83,136.84,136.725,136.775,1077000000.0
2009-04-06 03:45:00,136.775,136.81,136.665,136.71,863200000.0
2009-04-06 03:50:00,136.705,136.735,136.615,136.63,1413000000.0
2009-04-06 03:55:00,136.64,136.64,136.45,136.495,2325399995.0
2009-04-06 04:00:00,136.495,136.63,136.47,136.595,2258000003.0
2009-04-06 04:05:00,136.6,136.725,136.595,136.68,2030200000.0
2009-04-06 04:10:00,136.695,136.82,136.695,136.71,789400000.0
2009-04-06 04:15:00,136.71,136.905,136.705,136.82,844800000.0
2009-04-06 04:20:00,136.82,136.82,136.6,136.705,1123600000.0
2009-04-06 04:25:00,136.705,136.765,136.675,136.75,1044400000.0
2009-04-06 04:30:00,136.75,136.805,136.7,136.73,1079800000.0
2009-04-06 04:35:00,136.725,136.77,136.69,136.735,673000000.0
2009-04-06 04:40:00,136.735,136.785,136.72,136.765,1089400000.0
2009-04-06 04:45:00,136.77,136.78,136.68,136.685,791000000.0
2009-04-06 04:50:00,136.68,136.72,136.64,136.65,627200000.0
2009-04-06 04:55:00,136.65,136.685,136.625,136.645,771400000.0
2009-04-06 05:00:00,136.655,136.725,136.655,136.7,546400000.0
2009-04-06 05:05:00,136.7,136.76,136.68,136.755,1217400001.0
2009-04-06 05:10:00,136.755,136.77,136.725,136.765,363800000.0
2009-04-06 05:15:00,136.76,136.76,136.71,136.715,381400000.0
2009-04-06 05:20:00,136.72,136.835,136.705,136.825,474600000.0
2009-04-06 05:25:00,136.825,136.885,136.76,136.88,893800001.0
2009-04-06 05:30:00,136.89,136.975,136.875,136.91,1107400005.0
2009-04-06 05:35:00,136.905,136.905,136.81,136.85,630000000.0
2009-04-06 05:40:00,136.85,136.86,136.775,136.805,620200000.0
2009-04-06 05:45:00,136.805,136.87,136.805,136.845,425000000.0
2009-04-06 05:50:00,136.845,136.885,136.81,136.83,659400000.0
2009-04-06 05:55:00,136.825,136.88,136.815,136.85,530400000.0
2009-04-06 06:00:00,136.85,136.86,136.695,136.815,1094800001.0
2009-04-06 06:05:00,136.815,136.825,136.72,136.755,697600001.0
2009-04-06 06:10:00,136.755,136.775,136.7,136.7,401600000.0
2009-04-06 06:15:00,136.71,136.745,136.67,136.74,443700000.0
2009-04-06 06:20:00,136.745,136.855,136.745,136.855,474200000.0
2009-04-06 06:25:00,136.845,136.945,136.805,136.94,859400000.0
2009-04-06 06:30:00,136.945,136.995,136.915,136.995,1117500000.0
2009-04-06 06:35:00,136.985,136.99,136.85,136.855,523800000.0
2009-04-06 06:40:00,136.855,136.895,136.835,136.865,301800000.0
2009-04-06 06:45:00,136.865,136.895,136.755,136.76,370500000.0
2009-04-06 06:50:00,136.755,136.86,136.74,136.765,560800000.0
2009-04-06 06:55:00,136.76,136.765,136.705,136.735,614600000.0
2009-04-06 07:00:00,136.735,136.765,136.73,136.73,659600000.0
2009-04-06 07:05:00,136.74,136.75,136.635,136.645,645400000.0
2009-04-06 07:10:00,136.645,136.645,136.515,136.54,1294000000.0
2009-04-06 07:15:00,136.54,136.645,136.54,136.61,833400000.0
2009-04-06 07:20:00,136.61,136.73,136.605,136.655,696800000.0
2009-04-06 07:25:00,136.655,136.775,136.655,136.735,886400000.0
2009-04-06 07:30:00,136.735,136.765,136.655,136.68,796400000.0
2009-04-06 07:35:00,136.695,136.725,136.665,136.7,770400000.0
2009-04-06 07:40:00,136.7,136.765,136.645,136.665,809700000.0
2009-04-06 07:45:00,136.68,136.69,136.56,136.595,1121000000.0
2009-04-06 07:50:00,136.595,136.625,136.57,136.605,605000000.0
2009-04-06 07:55:00,136.61,136.61,136.545,136.58,748800000.0
2009-04-06 08:00:00,136.58,136.615,136.5,136.575,1259700000.0
2009-04-06 08:05:00,136.575,136.625,136.555,136.585,643400000.0
2009-04-06 08:10:00,136.585,136.785,136.565,136.785,982600000.0
2009-04-06 08:15:00,136.785,136.785,136.715,136.75,1057400000.0
2009-04-06 08:20:00,136.76,136.835,136.605,136.605,1148800000.0
2009-04-06 08:25:00,136.605,136.66,136.555,136.575,1595400000.0
2009-04-06 08:30:00,136.575,136.66,136.49,136.5,1349000000.0
2009-04-06 08:35:00,136.505,136.595,136.495,136.575,1981500000.0
2009-04-06 08:40:00,136.575,136.82,136.565,136.8,2348199999.0
2009-04-06 08:45:00,136.815,137.035,136.81,136.975,2049600001.0
2009-04-06 08:50:00,136.975,137.0,136.765,136.79,2278200001.0
2009-04-06 08:55:00,136.79,136.9,136.725,136.88,1791200001.0
2009-04-06 09:00:00,136.88,136.93,136.82,136.86,1732600000.0
2009-04-06 09:05:00,136.865,136.96,136.81,136.855,2123600000.0
2009-04-06 09:10:00,136.855,136.9,136.7,136.7,2052299999.0
2009-04-06 09:15:00,136.7,136.91,136.59,136.905,2740800001.0
2009-04-06 09:20:00,136.91,136.915,136.775,136.86,2447300000.0
2009-04-06 09:25:00,136.86,136.93,136.8,136.93,2072000000.0
2009-04-06 09:30:00,136.9,136.97,136.885,136.955,1852200003.0
2009-04-06 09:35:00,136.95,137.055,136.925,136.93,2524400000.0
2009-04-06 09:40:00,136.93,137.0,136.805,136.845,2443700003.0
2009-04-06 09:45:00,136.835,136.94,136.81,136.93,2860799996.0
2009-04-06 09:50:00,136.925,136.93,136.79,136.835,2218800004.0
2009-04-06 09:55:00,136.845,136.93,136.845,136.895,2434000004.0
2009-04-06 10:00:00,136.895,136.93,136.76,136.93,3010700008.0
2009-04-06 10:05:00,136.93,137.26,136.925,137.145,3185400003.0
2009-04-06 10:10:00,137.145,137.15,136.96,137.065,2420700000.0
2009-04-06 10:15:00,137.065,137.34,137.06,137.325,2517800000.0
2009-04-06 10:20:00,137.325,137.41,137.29,137.29,2378399995.0
2009-04-06 10:25:00,137.285,137.3,137.225,137.265,2383399999.0
2009-04-06 10:30:00,137.265,137.3,137.1,137.3,1985700000.0
2009-04-06 10:35:00,137.315,137.405,137.255,137.355,1618200000.0
2009-04-06 10:40:00,137.355,137.36,137.255,137.3,1564999999.0
2009-04-06 10:45:00,137.3,137.32,137.135,137.135,2281600002.0
2009-04-06 10:50:00,137.135,137.275,137.12,137.215,1925400001.0
2009-04-06 10:55:00,137.215,137.255,137.105,137.205,1723400000.0
2009-04-06 11:00:00,137.205,137.265,137.115,137.185,2113900001.0
2009-04-06 11:05:00,137.19,137.225,137.18,137.19,926200000.0
2009-04-06 11:10:00,137.185,137.23,137.06,137.195,2288700001.0
2009-04-06 11:15:00,137.195,137.23,137.125,137.125,1318600000.0
2009-04-06 11:20:00,137.125,137.18,136.875,136.925,2204499999.0
2009-04-06 11:25:00,136.925,136.985,136.865,136.98,2115000000.0
2009-04-06 11:30:00,136.98,137.055,136.96,137.0,1777400001.0
2009-04-06 11:35:00,137.0,137.095,136.99,137.08,1804999998.0
2009-04-06 11:40:00,137.08,137.095,136.865,136.865,2740600004.0
2009-04-06 11:45:00,136.875,137.005,136.815,136.945,2636400003.0
2009-04-06 11:50:00,136.945,137.04,136.775,136.785,2825100000.0
2009-04-06 11:55:00,136.785,136.795,136.6,136.705,3243200000.0
2009-04-06 12:00:00,136.7,136.715,136.63,136.715,1742700000.0
2009-04-06 12:05:00,136.715,136.79,136.62,136.65,1236499999.0
2009-04-06 12:10:00,136.655,136.67,136.62,136.65,1102700000.0
2009-04-06 12:15:00,136.65,136.88,136.65,136.855,1532000000.0
2009-04-06 12:20:00,136.855,136.86,136.745,136.8,1692399999.0
2009-04-06 12:25:00,136.8,136.825,136.76,136.825,1422800000.0
2009-04-06 12:30:00,136.82,136.9,136.805,136.885,1435100000.0
2009-04-06 12:35:00,136.89,136.97,136.875,136.935,1302800000.0
2009-04-06 12:40:00,136.93,136.955,136.865,136.89,1252700000.0
2009-04-06 12:45:00,136.89,136.92,136.86,136.89,1594700000.0
2009-04-06 12:50:00,136.89,136.935,136.82,136.915,2501500000.0
2009-04-06 12:55:00,136.915,136.95,136.865,136.865,1386399999.0
2009-04-06 13:00:00,136.865,136.895,136.77,136.855,1945800001.0
2009-04-06 13:05:00,136.855,136.94,136.815,136.935,1504599999.0
2009-04-06 13:10:00,136.93,136.955,136.855,136.865,2294400000.0
2009-04-06 13:15:00,136.865,136.89,136.805,136.855,1497000000.0
2009-04-06 13:20:00,136.855,136.865,136.69,136.71,1418999999.0
2009-04-06 13:25:00,136.71,136.765,136.675,136.745,1681299999.0
2009-04-06 13:30:00,136.745,136.78,136.52,136.55,2643299997.0
2009-04-06 13:35:00,136.55,136.64,136.48,136.56,2637799999.0
2009-04-06 13:40:00,136.555,136.6,136.47,136.53,2400299998.0
2009-04-06 13:45:00,136.525,136.645,136.495,136.575,2281600002.0
2009-04-06 13:50:00,136.57,136.57,136.33,136.375,1939499999.0
2009-04-06 13:55:00,136.375,136.38,136.18,136.225,3291599994.0
2009-04-06 14:00:00,136.225,136.28,136.14,136.23,2095199999.0
2009-04-06 14:05:00,136.235,136.25,136.135,136.205,1823200000.0
2009-04-06 14:10:00,136.21,136.215,135.945,136.005,1632700000.0
2009-04-06 14:15:00,136.0,136.1,135.97,136.025,2884600001.0
2009-04-06 14:20:00,136.025,136.025,135.76,135.855,2186000002.0
2009-04-06 14:25:00,135.865,135.88,135.665,135.715,2415100000.0
2009-04-06 14:30:00,135.71,135.71,135.44,135.615,3014700008.0
2009-04-06 14:35:00,135.615,135.78,135.58,135.77,1585900000.0
2009-04-06 14:40:00,135.775,135.85,135.755,135.845,1841400000.0
2009-04-06 14:45:00,135.845,135.94,135.82,135.935,646200000.0
2009-04-06 14:50:00,135.935,136.125,135.92,135.995,2470600000.0
2009-04-06 14:55:00,135.995,136.015,135.805,135.84,2456800000.0
2009-04-06 15:00:00,135.84,135.87,135.6,135.785,2238399998.0
2009-04-06 15:05:00,135.785,135.795,135.46,135.475,2364400000.0
2009-04-06 15:10:00,135.47,135.48,135.265,135.455,2500899999.0
2009-04-06 15:15:00,135.465,135.565,135.31,135.54,2744199996.0
2009-04-06 15:20:00,135.535,135.58,135.495,135.545,2553899996.0
2009-04-06 15:25:00,135.545,135.58,135.405,135.415,2485899999.0
2009-04-06 15:30:00,135.415,135.58,135.375,135.525,2797899999.0
2009-04-06 15:35:00,135.52,135.585,135.32,135.44,2379699998.0
2009-04-06 15:40:00,135.45,135.5,135.21,135.215,2411700000.0
2009-04-06 15:45:00,135.22,135.275,135.095,135.255,2921900001.0
2009-04-06 15:50:00,135.255,135.4,135.255,135.365,2378599998.0
2009-04-06 15:55:00,135.365,135.45,135.315,135.39,1583799999.0
2009-04-06 16:00:00,135.39,135.6,135.315,135.6,2048000000.0
2009-04-06 16:05:00,135.605,135.72,135.535,135.69,2607700000.0
2009-04-06 16:10:00,135.69,135.705,135.485,135.5,2317999999.0
2009-04-06 16:15:00,135.505,135.515,135.3,135.37,2332900004.0
2009-04-06 16:20:00,135.35,135.455,135.305,135.345,2009400004.0
2009-04-06 16:25:00,135.345,135.44,135.195,135.225,2854200001.0
2009-04-06 16:30:00,135.225,135.295,135.145,135.235,2653199999.0
2009-04-06 16:35:00,135.235,135.255,135.02,135.135,2524100000.0
2009-04-06 16:40:00,135.135,135.295,135.025,135.2,3006799997.0
2009-04-06 16:45:00,135.2,135.31,135.15,135.22,2760999998.0
2009-04-06 16:50:00,135.23,135.28,135.18,135.23,1850599998.0
2009-04-06 16:55:00,135.23,135.27,135.09,135.105,1332299999.0
2009-04-06 17:00:00,135.1,135.15,134.855,134.935,2761300002.0
2009-04-06 17:05:00,134.92,134.92,134.635,134.745,3763400002.0
2009-04-06 17:10:00,134.74,134.75,134.575,134.575,2976700001.0
2009-04-06 17:15:00,134.58,134.66,134.515,134.66,3424100005.0
2009-04-06 17:20:00,134.66,134.715,134.6,134.685,2040899996.0
2009-04-06 17:25:00,134.69,134.73,134.575,134.715,1880799999.0
2009-04-06 17:30:00,134.72,134.91,134.685,134.91,2012800001.0
2009-04-06 17:35:00,134.905,134.94,134.82,134.855,2288600003.0
2009-04-06 17:40:00,134.85,134.86,134.6,134.63,2081200000.0
2009-04-06 17:45:00,134.63,134.72,134.625,134.69,1938600003.0
2009-04-06 17:50:00,134.695,134.71,134.57,134.58,1536400000.0
2009-04-06 17:55:00,134.58,134.62,134.425,134.52,2257800000.0
2009-04-06 18:00:00,134.52,134.75,134.505,134.75,1763600001.0
2009-04-06 18:05:00,134.75,134.75,134.595,134.71,2162000002.0
2009-04-06 18:10:00,134.71,134.725,134.57,134.665,1941800002.0
2009-04-06 18:15:00,134.655,134.705,134.565,134.585,1533600001.0
2009-04-06 18:20:00,134.585,134.66,134.565,134.645,1530999999.0
2009-04-06 18:25:00,134.645,134.66,134.55,134.64,1076400000.0
2009-04-06 18:30:00,134.635,134.66,134.545,134.575,1626400000.0
2009-04-06 18:35:00,134.575,134.63,134.55,134.615,1358599998.0
2009-04-06 18:40:00,134.615,134.68,134.55,134.655,1237500000.0
2009-04-06 18:45:00,134.655,134.695,134.65,134.66,803800000.0
2009-04-06 18:50:00,134.665,134.755,134.65,134.755,628600000.0
2009-04-06 18:55:00,134.76,134.875,134.755,134.86,1164400000.0
2009-04-06 19:00:00,134.86,134.91,134.745,134.775,2093600001.0
2009-04-06 19:05:00,134.775,134.86,134.76,134.845,1532399996.0
2009-04-06 19:10:00,134.845,134.95,134.845,134.935,1276600000.0
2009-04-06 19:15:00,134.935,134.99,134.835,134.85,1210600004.0
2009-04-06 19:20:00,134.85,134.92,134.815,134.92,787600000.0
2009-04-06 19:25:00,134.925,135.11,134.925,135.04,1331000000.0
2009-04-06 19:30:00,135.04,135.055,134.92,134.96,1850400001.0
2009-04-06 19:35:00,134.96,134.97,134.885,134.965,1743800000.0
2009-04-06 19:40:00,134.965,134.995,134.905,134.94,1436800000.0
2009-04-06 19:45:00,134.94,135.065,134.93,135.045,848200000.0
2009-04-06 19:50:00,135.045,135.05,135.01,135.015,701000000.0
2009-04-06 19:55:00,135.025,135.185,135.0,135.14,1344199999.0
2009-04-06 20:00:00,135.135,135.31,135.07,135.24,1312600000.0
2009-04-06 20:05:00,135.25,135.425,135.245,135.41,1226500000.0
2009-04-06 20:10:00,135.41,135.54,135.305,135.36,3073800014.0
2009-04-06 20:15:00,135.36,135.365,135.28,135.285,1611599997.0
2009-04-06 20:20:00,135.28,135.28,135.225,135.25,1429399999.0
2009-04-06 20:25:00,135.25,135.36,135.245,135.345,1134999999.0
2009-04-06 20:30:00,135.345,135.36,135.165,135.195,1397399999.0
2009-04-06 20:35:00,135.2,135.205,135.155,135.165,1034800000.0
2009-04-06 20:40:00,135.165,135.215,135.1,135.215,879900000.0
2009-04-06 20:45:00,135.21,135.29,135.165,135.28,1297000000.0
2009-04-06 20:50:00,135.27,135.29,135.2,135.24,1169300000.0
2009-04-06 20:55:00,135.23,135.27,135.17,135.175,661200000.0
2009-04-06 21:00:00,135.175,135.225,135.175,135.225,845600000.0
2009-04-06 21:05:00,135.225,135.255,135.175,135.21,677600002.0
2009-04-06 21:10:00,135.21,135.215,135.155,135.165,735800000.0
2009-04-06 21:15:00,135.18,135.435,135.155,135.395,965000001.0
2009-04-06 21:20:00,135.395,135.435,135.35,135.35,766200000.0
2009-04-06 21:25:00,135.35,135.415,135.295,135.305,1106400000.0
2009-04-06 21:30:00,135.305,135.395,135.265,135.31,2084800000.0
2009-04-06 21:35:00,135.31,135.335,135.23,135.3,1173399999.0
2009-04-06 21:40:00,135.3,135.46,135.25,135.395,1961699999.0
2009-04-06 21:45:00,135.395,135.415,135.31,135.37,1832199994.0
2009-04-06 21:50:00,135.38,135.53,135.38,135.475,1589599997.0
2009-04-06 21:55:00,135.475,135.53,135.44,135.45,1485799998.0
2009-04-06 22:00:00,135.45,135.555,135.45,135.46,1417199996.0
2009-04-06 22:05:00,135.46,135.46,135.4,135.435,654200000.0
2009-04-06 22:10:00,135.435,135.475,135.42,135.475,548800000.0
2009-04-06 22:15:00,135.46,135.485,135.45,135.47,1092599999.0
2009-04-06 22:20:00,135.47,135.5,135.47,135.48,369200000.0
2009-04-06 22:25:00,135.48,135.485,135.45,135.45,466800000.0
2009-04-06 22:30:00,135.46,135.505,135.45,135.47,486400000.0
2009-04-06 22:35:00,135.475,135.485,135.445,135.46,230400000.0
2009-04-06 22:40:00,135.46,135.5,135.446,135.49,518200000.0
2009-04-06 22:45:00,135.49,135.55,135.465,135.54,766400000.0
2009-04-06 22:50:00,135.535,135.63,135.51,135.6,1713100000.0
2009-04-06 22:55:00,135.6,135.61,135.445,135.48,947000000.0
2009-04-06 23:00:00,135.475,135.505,135.425,135.44,698800000.0
2009-04-06 23:05:00,135.44,135.48,135.4,135.43,818900000.0
2009-04-06 23:10:00,135.43,135.445,135.41,135.425,437600000.0
2009-04-06 23:15:00,135.425,135.425,135.41,135.41,313600000.0
2009-04-06 23:20:00,135.41,135.42,135.41,135.42,206200000.0
2009-04-06 23:25:00,135.41,135.45,135.4,135.415,291200000.0
2009-04-06 23:30:00,135.43,135.43,135.335,135.37,404000000.0
2009-04-06 23:35:00,135.37,135.41,135.285,135.3,980399999.0
2009-04-06 23:40:00,135.3,135.34,135.245,135.285,758200000.0
2009-04-06 23:45:00,135.285,135.415,135.265,135.383,1016000004.0
2009-04-06 23:50:00,135.37,135.415,135.345,135.375,466800000.0
2009-04-06 23:55:00,135.375,135.42,135.34,135.42,976800002.0
2009-04-07 00:00:00,135.42,135.435,135.35,135.365,1435599997.0
2009-04-07 00:05:00,135.365,135.365,135.135,135.2,890800003.0
2009-04-07 00:10:00,135.21,135.235,135.125,135.22,391600000.0
2009-04-07 00:15:00,135.245,135.28,135.115,135.15,851800000.0
2009-04-07 00:20:00,135.155,135.175,135.09,135.155,542400000.0
2009-04-07 00:25:00,135.155,135.155,134.93,134.965,1188200001.0
2009-04-07 00:30:00,134.955,135.015,134.955,135.005,428400000.0
2009-04-07 00:35:00,135.01,135.14,135.005,135.06,406800000.0
2009-04-07 00:40:00,135.04,135.145,135.04,135.13,463000000.0
2009-04-07 00:45:00,135.12,135.125,135.09,135.1,283600000.0
2009-04-07 00:50:00,135.105,135.105,134.995,135.005,412200000.0
2009-04-07 00:55:00,135.015,135.085,135.0,135.08,473800000.0
2009-04-07 01:00:00,135.075,135.2,135.075,135.155,711400001.0
2009-04-07 01:05:00,135.155,135.175,135.105,135.165,425600000.0
2009-04-07 01:10:00,135.15,135.15,135.04,135.05,425200000.0
2009-04-07 01:15:00,135.05,135.05,134.75,134.83,1306800001.0
2009-04-07 01:20:00,134.825,134.83,134.675,134.675,711000001.0
2009-04-07 01:25:00,134.665,134.665,134.445,134.485,1639200002.0
2009-04-07 01:30:00,134.495,134.505,133.94,133.98,2389400008.0
2009-04-07 01:35:00,133.94,134.31,133.935,134.105,1640600001.0
2009-04-07 01:40:00,134.105,134.365,134.105,134.31,1524199999.0
2009-04-07 01:45:00,134.3,134.34,134.24,134.3,1005400000.0
2009-04-07 01:50:00,134.29,134.325,134.185,134.2,979400001.0
2009-04-07 01:55:00,134.205,134.24,133.765,133.775,1633500002.0
2009-04-07 02:00:00,133.765,133.855,133.59,133.78,2186100000.0
2009-04-07 02:05:00,133.78,134.09,133.775,134.05,1830600000.0
2009-04-07 02:10:00,134.05,134.07,133.865,134.02,1415000003.0
2009-04-07 02:15:00,134.025,134.205,134.025,134.17,1421100001.0
2009-04-07 02:20:00,134.17,134.4,134.17,134.36,1349400000.0
2009-04-07 02:25:00,134.36,134.365,134.235,134.28,1244199998.0
2009-04-07 02:30:00,134.28,134.325,134.14,134.175,1061000000.0
2009-04-07 02:35:00,134.175,134.19,134.07,134.125,1157900000.0
2009-04-07 02:40:00,134.12,134.205,134.11,134.125,856600000.0
2009-04-07 02:45:00,134.115,134.3,134.1,134.285,999400000.0
2009-04-07 02:50:00,134.285,134.435,134.26,134.275,1786700001.0
2009-04-07 02:55:00,134.275,134.275,134.095,134.155,1680400000.0
2009-04-07 03:00:00,134.155,134.29,134.09,134.225,1320100001.0
2009-04-07 03:05:00,134.24,134.285,134.185,134.245,1096000000.0
2009-04-07 03:10:00,134.255,134.325,134.18,134.32,791199998.0
2009-04-07 03:15:00,134.315,134.505,134.295,134.435,1521999999.0
2009-04-07 03:20:00,134.44,134.6,134.43,134.55,985600000.0
2009-04-07 03:25:00,134.55,134.56,134.4,134.4,1005400000.0
2009-04-07 03:30:00,134.4,134.555,134.38,134.475,1261600003.0
2009-04-07 03:35:00,134.48,134.595,134.47,134.595,848800000.0
2009-04-07 03:40:00,134.58,134.705,134.57,134.675,1331599999.0
2009-04-07 03:45:00,134.68,134.75,134.565,134.57,1211600000.0
2009-04-07 03:50:00,134.57,134.675,134.565,134.645,635400000.0
2009-04-07 03:55:00,134.65,134.76,134.645,134.68,1915000001.0
2009-04-07 04:00:00,134.67,134.71,134.55,134.555,1338400000.0
2009-04-07 04:05:00,134.56,134.63,134.545,134.62,587200000.0
2009-04-07 04:10:00,134.62,134.62,134.55,134.555,577800000.0
2009-04-07 04:15:00,134.555,134.555,134.39,134.395,1133200000.0
2009-04-07 04:20:00,134.38,134.45,134.3,134.34,1525600000.0
2009-04-07 04:25:00,134.33,134.355,134.255,134.31,902199999.0
2009-04-07 04:30:00,134.3,134.375,134.3,134.345,984600000.0
2009-04-07 04:35:00,134.34,134.37,134.305,134.355,585600001.0
2009-04-07 04:40:00,134.355,134.515,134.355,134.475,736600000.0
2009-04-07 04:45:00,134.485,134.555,134.46,134.48,864600000.0
2009-04-07 04:50:00,134.475,134.5,134.465,134.475,511000001.0
2009-04-07 04:55:00,134.475,134.5,134.465,134.48,328600000.0
2009-04-07 05:00:00,134.49,134.49,134.365,134.365,899799999.0
2009-04-07 05:05:00,134.38,134.38,134.26,134.37,794200000.0
2009-04-07 05:10:00,134.365,134.4,134.32,134.32,371800000.0
2009-04-07 05:15:00,134.32,134.32,134.145,134.16,1011600000.0
2009-04-07 05:20:00,134.165,134.31,134.165,134.25,725200000.0
2009-04-07 05:25:00,134.25,134.265,134.145,134.16,433400000.0
2009-04-07 05:30:00,134.16,134.215,134.13,134.2,679200000.0
2009-04-07 05:35:00,134.195,134.31,134.195,134.275,920999999.0
2009-04-07 05:40:00,134.26,134.375,134.26,134.36,553800000.0
2009-04-07 05:45:00,134.36,134.4,134.33,134.4,854400000.0
2009-04-07 05:50:00,134.4,134.44,134.385,134.41,736800000.0
2009-04-07 05:55:00,134.405,134.415,134.205,134.22,864999998.0
2009-04-07 06:00:00,134.22,134.26,134.16,134.26,882000000.0
2009-04-07 06:05:00,134.255,134.305,134.24,134.285,677000000.0
2009-04-07 06:10:00,134.285,134.335,134.265,134.305,371800000.0
2009-04-07 06:15:00,134.3,134.305,134.245,134.245,653200000.0
2009-04-07 06:20:00,134.245,134.27,134.21,134.23,533800000.0
2009-04-07 06:25:00,134.23,134.295,134.18,134.2,703400000.0
2009-04-07 06:30:00,134.2,134.465,134.1,134.395,1415000000.0
2009-04-07 06:35:00,134.395,134.48,134.335,134.455,922600000.0
2009-04-07 06:40:00,134.45,134.685,134.445,134.63,1324600001.0
2009-04-07 06:45:00,134.635,134.67,134.475,134.475,779400000.0
2009-04-07 06:50:00,134.46,134.665,134.46,134.645,741200000.0
2009-04-07 06:55:00,134.645,134.72,134.625,134.625,1113000002.0
2009-04-07 07:00:00,134.625,134.635,134.44,134.455,852600000.0
2009-04-07 07:05:00,134.455,134.49,134.4,134.44,857000000.0
2009-04-07 07:10:00,134.45,134.48,134.435,134.445,319000000.0
2009-04-07 07:15:00,134.445,134.45,134.38,134.38,492400000.0
2009-04-07 07:20:00,134.385,134.385,134.27,134.285,904200000.0
2009-04-07 07:25:00,134.28,134.3,133.915,134.015,1282400000.0
2009-04-07 07:30:00,134.015,134.2,133.995,134.17,1030799999.0
2009-04-07 07:35:00,134.17,134.175,134.085,134.125,633400000.0
2009-04-07 07:40:00,134.12,134.17,134.08,134.155,844599999.0
2009-04-07 07:45:00,134.175,134.23,134.175,134.21,573200000.0
2009-04-07 07:50:00,134.21,134.29,134.21,134.28,1051999998.0
2009-04-07 07:55:00,134.28,134.415,134.275,134.385,952000000.0
2009-04-07 08:00:00,134.38,134.445,134.255,134.425,2135200000.0
2009-04-07 08:05:00,134.43,134.52,134.375,134.395,1936699998.0
2009-04-07 08:10:00,134.41,134.425,134.315,134.41,1963400008.0
2009-04-07 08:15:00,134.42,134.47,134.345,134.465,1712300000.0
2009-04-07 08:20:00,134.465,134.505,134.345,134.345,1358800000.0
2009-04-07 08:25:00,134.345,134.35,134.21,134.335,2480100000.0
2009-04-07 08:30:00,134.325,134.435,134.3,134.435,1379000001.0
2009-04-07 08:35:00,134.445,134.58,134.415,134.545,1557400001.0
2009-04-07 08:40:00,134.545,134.555,134.475,134.52,2069400001.0
2009-04-07 08:45:00,134.52,134.615,134.46,134.555,1918600000.0
2009-04-07 08:50:00,134.555,134.59,134.3,134.355,2642600003.0
2009-04-07 08:55:00,134.355,134.46,134.28,134.425,2556700001.0
2009-04-07 09:00:00,134.42,134.575,134.375,134.525,2455200002.0
2009-04-07 09:05:00,134.525,134.615,134.47,134.535,2120600007.0
2009-04-07 09:10:00,134.535,134.56,134.255,134.26,3407600014.0
2009-04-07 09:15:00,134.265,134.355,134.165,134.195,2667700005.0
2009-04-07 09:20:00,134.195,134.205,134.03,134.175,2628799999.0
2009-04-07 09:25:00,134.18,134.235,134.11,134.235,1430800001.0
2009-04-07 09:30:00,134.24,134.31,134.21,134.275,2362999997.0
2009-04-07 09:35:00,134.265,134.335,134.185,134.215,1953600002.0
2009-04-07 09:40:00,134.215,134.295,134.2,134.24,1527600003.0
2009-04-07 09:45:00,134.25,134.265,134.105,134.11,2045800000.0
2009-04-07 09:50:00,134.11,134.275,134.035,134.18,2784800001.0
2009-04-07 09:55:00,134.16,134.32,134.14,134.32,1390000001.0
2009-04-07 10:00:00,134.31,134.33,134.23,134.265,2093200000.0
2009-04-07 10:05:00,134.27,134.315,134.225,134.24,1782400000.0
2009-04-07 10:10:00,134.24,134.325,134.23,134.305,1318800001.0
2009-04-07 10:15:00,134.315,134.32,134.215,134.25,1419600000.0
2009-04-07 10:20:00,134.25,134.305,134.055,134.055,1918199997.0
2009-04-07 10:25:00,134.055,134.155,134.045,134.12,1339800000.0
2009-04-07 10:30:00,134.12,134.12,134.02,134.055,1700300000.0
2009-04-07 10:35:00,134.06,134.065,133.71,133.71,2578299999.0
2009-04-07 10:40:00,133.715,133.825,133.66,133.79,1821600002.0
2009-04-07 10:45:00,133.8,133.845,133.63,133.67,1717800000.0
2009-04-07 10:50:00,133.67,133.735,133.525,133.64,3018200008.0
2009-04-07 10:55:00,133.645,133.77,133.635,133.735,2450800002.0
2009-04-07 11:00:00,133.725,133.735,133.2,133.28,2630200001.0
2009-04-07 11:05:00,133.285,133.515,133.25,133.495,1922299999.0
2009-04-07 11:10:00,133.505,133.555,133.235,133.25,1994800000.0
2009-04-07 11:15:00,133.255,133.315,133.08,133.165,1794600003.0
2009-04-07 11:20:00,133.175,133.295,133.14,133.255,1554200000.0
2009-04-07 11:25:00,133.255,133.255,133.065,133.155,1787800000.0
2009-04-07 11:30:00,133.155,133.235,133.12,133.12,1736600000.0
2009-04-07 11:35:00,133.12,133.33,133.12,133.21,1559000000.0
2009-04-07 11:40:00,133.21,133.27,133.13,133.195,1845399999.0
2009-04-07 11:45:00,133.195,133.31,133.175,133.285,2162699999.0
2009-04-07 11:50:00,133.285,133.3,133.125,133.13,1841600000.0
2009-04-07 11:55:00,133.13,133.25,133.125,133.17,2528900005.0
2009-04-07 12:00:00,133.13,133.21,133.075,133.125,2130400001.0
2009-04-07 12:05:00,133.125,133.235,132.68,132.68,2517800000.0
2009-04-07 12:10:00,132.68,132.805,132.545,132.73,3446200000.0
2009-04-07 12:15:00,132.73,132.78,132.44,132.665,3561900007.0
2009-04-07 12:20:00,132.67,132.87,132.63,132.84,3219900000.0
2009-04-07 12:25:00,132.84,132.84,132.71,132.765,2271200001.0
2009-04-07 12:30:00,132.76,132.93,132.74,132.865,2600400000.0
2009-04-07 12:35:00,132.865,132.915,132.775,132.895,1304800000.0
2009-04-07 12:40:00,132.9,132.915,132.72,132.795,1604600000.0
2009-04-07 12:45:00,132.8,132.895,132.775,132.87,2726199998.0
2009-04-07 12:50:00,132.865,132.87,132.36,132.415,2391600001.0
2009-04-07 12:55:00,132.415,132.5,132.2,132.395,2762100000.0
2009-04-07 13:00:00,132.395,132.515,132.355,132.46,2480500000.0
2009-04-07 13:05:00,132.46,132.51,132.39,132.495,1415400001.0
2009-04-07 13:10:00,132.495,132.53,132.355,132.385,1991900000.0
2009-04-07 13:15:00,132.385,132.46,132.345,132.44,1456000000.0
2009-04-07 13:20:00,132.45,132.575,132.42,132.52,1748200000.0
2009-04-07 13:25:00,132.515,132.515,132.395,132.445,1704800000.0
2009-04-07 13:30:00,132.45,132.655,132.44,132.63,1844600000.0
2009-04-07 13:35:00,132.63,132.76,132.605,132.685,1869800002.0
2009-04-07 13:40:00,132.705,132.825,132.665,132.805,2257800000.0
2009-04-07 13:45:00,132.805,132.86,132.72,132.78,2793599999.0
2009-04-07 13:50:00,132.78,132.82,132.745,132.765,2701399999.0
2009-04-07 13:55:00,132.765,132.81,132.75,132.78,1610200000.0
2009-04-07 14:00:00,132.78,132.935,132.75,132.845,1464100000.0
2009-04-07 14:05:00,132.845,132.86,132.815,132.835,837400000.0
2009-04-07 14:10:00,132.83,132.86,132.73,132.79,1364000000.0
2009-04-07 14:15:00,132.8,132.82,132.715,132.775,1701200000.0
2009-04-07 14:20:00,132.78,132.845,132.76,132.81,1125400000.0
2009-04-07 14:25:00,132.81,132.915,132.805,132.805,924400000.0
2009-04-07 14:30:00,132.805,132.935,132.8,132.93,2440999999.0
2009-04-07 14:35:00,132.92,132.97,132.875,132.885,1573999999.0
2009-04-07 14:40:00,132.885,132.985,132.855,132.96,1596999999.0
2009-04-07 14:45:00,132.96,133.215,132.945,133.2,2356000000.0
2009-04-07 14:50:00,133.2,133.28,133.12,133.21,2802500000.0
2009-04-07 14:55:00,133.21,133.33,133.205,133.22,2107600001.0
2009-04-07 15:00:00,133.215,133.24,133.15,133.225,2720599996.0
2009-04-07 15:05:00,133.225,133.23,133.185,133.19,1802800000.0
2009-04-07 15:10:00,133.19,133.22,133.14,133.215,1738300002.0
2009-04-07 15:15:00,133.22,133.28,133.175,133.26,1524000000.0
2009-04-07 15:20:00,133.255,133.35,133.245,133.335,2233200001.0
2009-04-07 15:25:00,133.335,133.34,133.195,133.245,2092000000.0
2009-04-07 15:30:00,133.225,133.28,133.18,133.205,2517700000.0
2009-04-07 15:35:00,133.205,133.245,133.02,133.06,2209600001.0
2009-04-07 15:40:00,133.065,133.095,132.94,132.975,2103700007.0
2009-04-07 15:45:00,132.97,132.98,132.77,132.975,1936400001.0
2009-04-07 15:50:00,132.985,132.99,132.75,132.845,2802300002.0
2009-04-07 15:55:00,132.825,132.905,132.78,132.885,2317600002.0
2009-04-07 16:00:00,132.895,133.08,132.865,132.945,2191700000.0
2009-04-07 16:05:00,132.94,132.955,132.8,132.91,2389499998.0
2009-04-07 16:10:00,132.915,133.05,132.835,133.05,1797100000.0
2009-04-07 16:15:00,133.045,133.16,133.015,133.115,1915899998.0
2009-04-07 16:20:00,133.11,133.275,133.11,133.225,2187400000.0
2009-04-07 16:25:00,133.225,133.365,133.225,133.33,1962200001.0
2009-04-07 16:30:00,133.34,133.565,133.325,133.485,2102400001.0
2009-04-07 16:35:00,133.475,133.555,133.42,133.435,2162800002.0
2009-04-07 16:40:00,133.435,133.495,133.36,133.395,2119800007.0
2009-04-07 16:45:00,133.395,133.545,133.37,133.465,1870500001.0
2009-04-07 16:50:00,133.47,133.49,133.355,133.37,1970000000.0
2009-04-07 16:55:00,133.365,133.435,133.3,133.425,2328300000.0
2009-04-07 17:00:00,133.425,133.575,133.375,133.53,1519700000.0
2009-04-07 17:05:00,133.53,133.53,133.41,133.46,1843200000.0
2009-04-07 17:10:00,133.455,133.525,133.43,133.495,1845400001.0
2009-04-07 17:15:00,133.495,133.515,133.44,133.495,1270200000.0
2009-04-07 17:20:00,133.495,133.535,133.445,133.465,992500000.0
2009-04-07 17:25:00,133.465,133.475,133.275,133.355,1553100000.0
2009-04-07 17:30:00,133.355,133.53,133.355,133.505,1404700001.0
2009-04-07 17:35:00,133.51,133.855,133.495,133.715,2351200003.0
2009-04-07 17:40:00,133.715,133.825,133.62,133.75,2147000001.0
2009-04-07 17:45:00,133.745,133.985,133.72,133.935,2775800003.0
2009-04-07 17:50:00,133.94,133.985,133.875,133.96,2092200000.0
2009-04-07 17:55:00,133.96,133.98,133.76,133.77,1620600000.0
2009-04-07 18:00:00,133.77,133.78,133.595,133.655,1127400000.0
2009-04-07 18:05:00,133.66,133.68,133.505,133.61,1200000000.0
2009-04-07 18:10:00,133.62,133.73,133.58,133.72,1286599999.0
2009-04-07 18:15:00,133.72,133.755,133.67,133.675,1373800000.0
2009-04-07 18:20:00,133.675,133.73,133.64,133.665,1097400000.0
2009-04-07 18:25:00,133.665,133.665,133.515,133.535,1036400000.0
2009-04-07 18:30:00,133.535,133.56,133.495,133.535,863200000.0
2009-04-07 18:35:00,133.545,133.55,133.325,133.325,1419600000.0
2009-04-07 18:40:00,133.32,133.365,133.285,133.3,1095199999.0
2009-04-07 18:45:00,133.3,133.34,133.295,133.33,1048799999.0
2009-04-07 18:50:00,133.34,133.46,133.32,133.445,1443400000.0
2009-04-07 18:55:00,133.46,133.46,133.315,133.34,1383800001.0
2009-04-07 19:00:00,133.34,133.38,133.275,133.28,1582000001.0
2009-04-07 19:05:00,133.28,133.33,133.255,133.255,984400000.0
2009-04-07 19:10:00,133.255,133.26,133.005,133.03,1650000000.0
2009-04-07 19:15:00,133.03,133.085,132.97,133.07,1204600000.0
2009-04-07 19:20:00,133.06,133.075,132.975,133.055,937600001.0
2009-04-07 19:25:00,133.055,133.135,133.035,133.055,884000000.0
2009-04-07 19:30:00,133.055,133.105,132.92,132.97,1052100000.0
2009-04-07 19:35:00,132.965,132.965,132.885,132.92,654300000.0
2009-04-07 19:40:00,132.925,133.18,132.92,133.17,1132800000.0
2009-04-07 19:45:00,133.17,133.19,133.105,133.115,1157800003.0
2009-04-07 19:50:00,133.115,133.325,133.055,133.285,1523600003.0
2009-04-07 19:55:00,133.285,133.345,133.235,133.235,1067400001.0
2009-04-07 20:00:00,133.235,133.24,133.175,133.185,1250400000.0
2009-04-07 20:05:00,133.18,133.255,133.135,133.235,1382400009.0
2009-04-07 20:10:00,133.235,133.39,133.215,133.38,1138600000.0
2009-04-07 20:15:00,133.375,133.44,133.365,133.375,1181000000.0
2009-04-07 20:20:00,133.375,133.38,133.32,133.325,625600000.0
2009-04-07 20:25:00,133.325,133.38,133.305,133.34,877600000.0
2009-04-07 20:30:00,133.34,133.355,133.265,133.27,1589999999.0
2009-04-07 20:35:00,133.27,133.27,133.215,133.235,1010200000.0
2009-04-07 20:40:00,133.225,133.29,133.205,133.225,958399999.0
2009-04-07 20:45:00,133.225,133.265,133.225,133.245,767999999.0
2009-04-07 20:50:00,133.25,133.26,133.195,133.205,460400000.0
2009-04-07 20:55:00,133.205,133.205,133.115,133.15,793500000.0
2009-04-07 21:00:00,133.15,133.29,133.15,133.18,1350400002.0
2009-04-07 21:05:00,133.18,133.24,133.12,133.16,1172200005.0
2009-04-07 21:10:00,133.17,133.395,133.165,133.3,1915000002.0
2009-04-07 21:15:00,133.305,133.395,133.275,133.385,1233400000.0
2009-04-07 21:20:00,133.375,133.425,133.27,133.295,1319999999.0
2009-04-07 21:25:00,133.295,133.32,133.19,133.19,1971000000.0
2009-04-07 21:30:00,133.19,133.25,133.15,133.23,1770199993.0
2009-04-07 21:35:00,133.23,133.28,133.18,133.24,1542400003.0
2009-04-07 21:40:00,133.23,133.355,133.2,133.295,1654599999.0
2009-04-07 21:45:00,133.295,133.36,133.26,133.36,1844799999.0
2009-04-07 21:50:00,133.36,133.41,133.26,133.26,1296800000.0
2009-04-07 21:55:00,133.25,133.25,133.08,133.145,1049200000.0
2009-04-07 22:00:00,133.145,133.18,133.115,133.12,689000002.0
2009-04-07 22:05:00,133.12,133.15,133.04,133.08,650600000.0
2009-04-07 22:10:00,133.08,133.12,133.07,133.095,1160800000.0
2009-04-07 22:15:00,133.095,133.15,133.09,133.12,407200000.0
2009-04-07 22:20:00,133.12,133.125,133.08,133.125,353600000.0
2009-04-07 22:25:00,133.135,133.175,133.1,133.165,281800000.0
2009-04-07 22:30:00,133.165,133.215,133.155,133.21,310200000.0
2009-04-07 22:35:00,133.21,133.265,133.205,133.25,778600002.0
2009-04-07 22:40:00,133.25,133.265,133.21,133.235,766400000.0
2009-04-07 22:45:00,133.24,133.275,133.21,133.215,847800000.0
2009-04-07 22:50:00,133.215,133.28,133.205,133.27,844400000.0
2009-04-07 22:55:00,133.27,133.3,133.265,133.265,582200000.0
2009-04-07 23:00:00,133.255,133.27,133.175,133.22,613200000.0
2009-04-07 23:05:00,133.22,133.245,133.15,133.245,496000000.0
2009-04-07 23:10:00,133.245,133.305,133.165,133.265,487200000.0
2009-04-07 23:15:00,133.295,133.31,133.255,133.3,220200000.0
2009-04-07 23:20:00,133.3,133.385,133.27,133.345,554200000.0
2009-04-07 23:25:00,133.36,133.365,133.33,133.335,391900000.0
2009-04-07 23:30:00,133.345,133.385,133.3,133.32,610600001.0
2009-04-07 23:35:00,133.32,133.335,133.27,133.285,390000000.0
2009-04-07 23:40:00,133.285,133.29,133.23,133.23,567000000.0
2009-04-07 23:45:00,133.245,133.31,133.23,133.31,604400000.0
2009-04-07 23:50:00,133.31,133.38,133.295,133.345,86000000.0
2009-04-07 23:55:00,133.35,133.4,133.35,133.37,508600000.0
2009-04-08 00:00:00,133.37,133.455,133.37,133.405,119200000.0
2009-04-08 00:05:00,133.405,133.405,133.325,133.365,258800000.0
2009-04-08 00:10:00,133.375,133.42,133.35,133.395,498699999.0
2009-04-08 00:15:00,133.405,133.535,133.405,133.48,934200000.0
2009-04-08 00:20:00,133.48,133.555,133.43,133.485,1234000002.0
2009-04-08 00:25:00,133.485,133.725,133.47,133.69,1400400000.0
2009-04-08 00:30:00,133.69,133.765,133.685,133.715,586100001.0
2009-04-08 00:35:00,133.7,133.755,133.695,133.695,565200000.0
2009-04-08 00:40:00,133.695,133.71,133.585,133.66,622400000.0
2009-04-08 00:45:00,133.66,133.68,133.61,133.68,307200000.0
2009-04-08 00:50:00,133.685,133.74,133.64,133.69,544000000.0
2009-04-08 00:55:00,133.69,133.74,133.575,133.72,1534000001.0
2009-04-08 01:00:00,133.72,133.735,133.695,133.7,194600000.0
2009-04-08 01:05:00,133.695,133.71,133.645,133.655,486800000.0
2009-04-08 01:10:00,133.655,133.66,133.595,133.595,297800000.0
2009-04-08 01:15:00,133.595,133.595,133.45,133.53,606600001.0
2009-04-08 01:20:00,133.53,133.53,133.45,133.465,305000000.0
2009-04-08 01:25:00,133.46,133.5,133.42,133.44,406000000.0
2009-04-08 01:30:00,133.44,133.545,133.44,133.545,470200000.0
2009-04-08 01:35:00,133.54,133.625,133.495,133.625,402600000.0
2009-04-08 01:40:00,133.625,133.72,133.625,133.67,708000000.0
2009-04-08 01:45:00,133.67,133.71,133.58,133.6,555400001.0
2009-04-08 01:50:00,133.625,133.63,133.505,133.595,481000000.0
2009-04-08 01:55:00,133.59,133.59,133.515,133.54,373000000.0
2009-04-08 02:00:00,133.54,133.545,133.285,133.325,1034000001.0
2009-04-08 02:05:00,133.33,133.355,133.2,133.24,994200001.0
2009-04-08 02:10:00,133.25,133.3,133.215,133.25,1016400004.0
2009-04-08 02:15:00,133.245,133.285,133.09,133.09,1328000005.0
2009-04-08 02:20:00,133.055,133.075,132.92,132.92,1499899998.0
2009-04-08 02:25:00,132.925,132.925,132.65,132.68,1898899997.0
2009-04-08 02:30:00,132.68,132.725,132.55,132.625,1423100003.0
2009-04-08 02:35:00,132.615,132.62,132.295,132.5,2231200001.0
2009-04-08 02:40:00,132.505,132.84,132.465,132.785,1949100002.0
2009-04-08 02:45:00,132.78,133.34,132.78,133.15,2116199999.0
2009-04-08 02:50:00,133.15,133.165,132.815,132.85,1336900000.0
2009-04-08 02:55:00,132.865,132.9,132.49,132.68,1419399999.0
2009-04-08 03:00:00,132.68,132.72,132.47,132.545,1183800000.0
2009-04-08 03:05:00,132.555,132.67,132.37,132.67,1453800000.0
2009-04-08 03:10:00,132.66,132.67,132.44,132.455,1522200002.0
2009-04-08 03:15:00,132.465,132.585,132.405,132.535,1001300000.0
2009-04-08 03:20:00,132.535,132.69,132.535,132.68,498800000.0
2009-04-08 03:25:00,132.69,132.785,132.69,132.725,913800002.0
2009-04-08 03:30:00,132.72,132.72,132.625,132.695,673800000.0
2009-04-08 03:35:00,132.7,132.705,132.62,132.695,539800000.0
2009-04-08 03:40:00,132.71,132.76,132.625,132.725,676999999.0
2009-04-08 03:45:00,132.725,132.76,132.55,132.55,674000000.0
2009-04-08 03:50:00,132.535,132.605,132.39,132.605,1009800000.0
2009-04-08 03:55:00,132.605,132.67,132.6,132.67,574600000.0
2009-04-08 04:00:00,132.665,132.67,132.33,132.335,1004800000.0
2009-04-08 04:05:00,132.335,132.45,132.29,132.305,1337400000.0
2009-04-08 04:10:00,132.31,132.365,132.03,132.16,2062900000.0
2009-04-08 04:15:00,132.165,132.265,132.065,132.23,1223999999.0
2009-04-08 04:20:00,132.23,132.395,132.14,132.15,1379599999.0
2009-04-08 04:25:00,132.15,132.25,132.03,132.24,1003800000.0
2009-04-08 04:30:00,132.245,132.245,132.075,132.16,918800001.0
2009-04-08 04:35:00,132.16,132.19,132.0,132.12,938600000.0
2009-04-08 04:40:00,132.13,132.205,132.035,132.095,920000000.0
2009-04-08 04:45:00,132.08,132.11,131.955,132.08,1111100000.0
2009-04-08 04:50:00,132.08,132.1,131.815,131.96,1149400001.0
2009-04-08 04:55:00,131.94,132.015,131.76,131.93,1277200000.0
2009-04-08 05:00:00,131.93,132.06,131.905,132.04,835200000.0
2009-04-08 05:05:00,132.035,132.145,132.015,132.125,1201600001.0
2009-04-08 05:10:00,132.14,132.24,132.12,132.145,941900001.0
2009-04-08 05:15:00,132.145,132.255,132.11,132.205,597199998.0
2009-04-08 05:20:00,132.2,132.2,131.985,132.01,1131000000.0
2009-04-08 05:25:00,132.01,132.13,131.925,131.94,1192600000.0
2009-04-08 05:30:00,131.955,132.0,131.775,131.775,1291000001.0
2009-04-08 05:35:00,131.775,131.87,131.72,131.81,1044600000.0
2009-04-08 05:40:00,131.81,131.915,131.8,131.9,950800004.0
2009-04-08 05:45:00,131.905,132.02,131.885,131.92,593600000.0
2009-04-08 05:50:00,131.915,132.085,131.915,132.065,537600000.0
2009-04-08 05:55:00,132.065,132.07,131.99,132.0,415200000.0
2009-04-08 06:00:00,132.01,132.155,132.0,132.155,761000000.0
2009-04-08 06:05:00,132.15,132.17,132.07,132.095,694400001.0
2009-04-08 06:10:00,132.095,132.18,132.08,132.15,715600000.0
2009-04-08 06:15:00,132.15,132.185,132.12,132.175,686200000.0
2009-04-08 06:20:00,132.175,132.34,132.165,132.28,1005800000.0
2009-04-08 06:25:00,132.26,132.29,132.235,132.255,791800000.0
2009-04-08 06:30:00,132.255,132.29,132.24,132.25,318600000.0
2009-04-08 06:35:00,132.25,132.25,131.935,131.995,1450200000.0
2009-04-08 06:40:00,131.995,131.995,131.825,131.88,973800000.0
2009-04-08 06:45:00,131.885,131.94,131.85,131.865,587500000.0
2009-04-08 06:50:00,131.85,131.95,131.745,131.88,952400000.0
2009-04-08 06:55:00,131.82,131.95,131.82,131.89,653000000.0
2009-04-08 07:00:00,131.9,132.045,131.885,132.005,887000001.0
2009-04-08 07:05:00,132.005,132.08,131.91,131.92,799200000.0
2009-04-08 07:10:00,131.92,131.92,131.795,131.9,1072200000.0
2009-04-08 07:15:00,131.9,131.9,131.755,131.785,674200000.0
2009-04-08 07:20:00,131.78,131.84,131.695,131.815,945399999.0
2009-04-08 07:25:00,131.845,131.855,131.67,131.705,807600000.0
2009-04-08 07:30:00,131.71,131.725,131.615,131.675,1142600000.0
2009-04-08 07:35:00,131.67,131.735,131.595,131.7,1094800005.0
2009-04-08 07:40:00,131.715,131.845,131.69,131.8,1030200001.0
2009-04-08 07:45:00,131.8,131.89,131.745,131.845,590400000.0
2009-04-08 07:50:00,131.845,131.845,131.7,131.73,842600000.0
2009-04-08 07:55:00,131.745,131.745,131.505,131.615,1409800000.0
2009-04-08 08:00:00,131.615,131.65,131.575,131.6,1679600000.0
2009-04-08 08:05:00,131.6,131.73,131.585,131.705,1597800001.0
2009-04-08 08:10:00,131.705,131.73,131.54,131.63,2544999999.0
2009-04-08 08:15:00,131.63,131.675,131.47,131.555,2627099999.0
2009-04-08 08:20:00,131.55,131.675,131.55,131.595,1959200001.0
2009-04-08 08:25:00,131.6,131.645,131.5,131.505,2581400000.0
2009-04-08 08:30:00,131.505,131.505,131.33,131.39,2576800000.0
2009-04-08 08:35:00,131.375,131.5,131.31,131.495,2551600005.0
2009-04-08 08:40:00,131.5,131.53,131.225,131.245,2559800003.0
2009-04-08 08:45:00,131.245,131.265,130.93,131.155,3514999999.0
2009-04-08 08:50:00,131.155,131.265,131.12,131.23,2905899998.0
2009-04-08 08:55:00,131.23,131.28,131.155,131.19,2368300003.0
2009-04-08 09:00:00,131.19,131.41,131.185,131.285,2846100001.0
2009-04-08 09:05:00,131.285,131.325,131.09,131.095,2439600002.0
2009-04-08 09:10:00,131.095,131.255,131.04,131.065,3142400002.0
2009-04-08 09:15:00,131.075,131.41,131.07,131.395,2894800011.0
2009-04-08 09:20:00,131.395,131.535,131.265,131.36,2930500005.0
2009-04-08 09:25:00,131.365,131.535,131.345,131.53,2589500003.0
2009-04-08 09:30:00,131.53,131.575,131.45,131.555,1688999997.0
2009-04-08 09:35:00,131.545,131.575,131.455,131.455,2753200005.0
2009-04-08 09:40:00,131.46,131.565,131.415,131.53,2646399998.0
2009-04-08 09:45:00,131.52,131.56,131.47,131.475,2031199998.0
2009-04-08 09:50:00,131.485,131.58,131.465,131.55,2130000001.0
2009-04-08 09:55:00,131.55,131.59,131.415,131.43,2613199998.0
2009-04-08 10:00:00,131.43,131.505,131.37,131.505,1848800000.0
2009-04-08 10:05:00,131.495,131.505,131.37,131.38,1198300001.0
2009-04-08 10:10:00,131.385,131.465,131.31,131.425,1793000002.0
2009-04-08 10:15:00,131.425,131.43,131.33,131.375,2297199998.0
2009-04-08 10:20:00,131.38,131.39,131.235,131.28,2221800000.0
2009-04-08 10:25:00,131.28,131.28,131.16,131.165,1759599998.0
2009-04-08 10:30:00,131.17,131.215,131.145,131.18,1716800001.0
2009-04-08 10:35:00,131.18,131.345,131.165,131.32,2344199997.0
2009-04-08 10:40:00,131.32,131.42,131.315,131.36,1932100003.0
2009-04-08 10:45:00,131.365,131.505,131.345,131.505,1299300000.0
2009-04-08 10:50:00,131.5,131.585,131.5,131.535,1723800000.0
2009-04-08 10:55:00,131.525,131.725,131.52,131.675,2667199997.0
2009-04-08 11:00:00,131.67,132.065,131.67,132.02,3651100000.0
2009-04-08 11:05:00,131.98,132.03,131.89,131.895,1965000003.0
2009-04-08 11:10:00,131.895,131.905,131.78,131.845,2133399999.0
2009-04-08 11:15:00,131.845,131.85,131.75,131.845,1841200000.0
2009-04-08 11:20:00,131.845,132.035,131.84,132.0,1702900000.0
2009-04-08 11:25:00,132.0,132.02,131.96,131.99,1510799999.0
2009-04-08 11:30:00,131.995,132.13,131.99,132.065,2143199998.0
2009-04-08 11:35:00,132.07,132.095,131.985,132.03,2013000001.0
2009-04-08 11:40:00,132.03,132.045,131.9,131.995,2191600002.0
2009-04-08 11:45:00,132.0,132.09,131.99,132.025,2414400008.0
2009-04-08 11:50:00,132.015,132.04,131.875,131.89,1879700003.0
2009-04-08 11:55:00,131.89,131.935,131.78,131.8,2105799999.0
2009-04-08 12:00:00,131.795,131.81,131.61,131.67,2574200006.0
2009-04-08 12:05:00,131.67,131.705,131.605,131.675,2351699999.0
2009-04-08 12:10:00,131.67,131.795,131.67,131.72,1908399999.0
2009-04-08 12:15:00,131.72,131.8,131.695,131.765,1545000005.0
2009-04-08 12:20:00,131.765,131.95,131.765,131.93,1568799998.0
2009-04-08 12:25:00,131.93,132.115,131.915,132.04,2315099993.0
2009-04-08 12:30:00,132.04,132.125,132.02,132.035,1936600001.0
2009-04-08 12:35:00,132.03,132.235,132.03,132.205,2317899995.0
2009-04-08 12:40:00,132.21,132.44,132.2,132.41,3070999997.0
2009-04-08 12:45:00,132.41,132.47,132.395,132.4,2595199999.0
2009-04-08 12:50:00,132.4,132.415,132.295,132.36,2125800000.0
2009-04-08 12:55:00,132.36,132.4,132.3,132.385,2141199998.0
2009-04-08 13:00:00,132.38,132.395,132.305,132.325,2052399999.0
2009-04-08 13:05:00,132.33,132.385,132.325,132.38,1120199996.0
2009-04-08 13:10:00,132.38,132.57,132.37,132.495,2093599996.0
2009-04-08 13:15:00,132.495,132.535,132.405,132.42,2148800000.0
2009-04-08 13:20:00,132.425,132.545,132.415,132.525,1563799999.0
2009-04-08 13:25:00,132.525,132.59,132.52,132.52,1595999998.0
2009-04-08 13:30:00,132.52,132.52,132.33,132.35,2152999998.0
2009-04-08 13:35:00,132.34,132.39,132.335,132.37,1990399995.0
2009-04-08 13:40:00,132.38,132.41,132.315,132.35,1428499999.0
2009-04-08 13:45:00,132.34,132.34,132.24,132.27,1714799999.0
2009-04-08 13:50:00,132.27,132.285,132.205,132.25,1255599999.0
2009-04-08 13:55:00,132.25,132.26,132.005,132.02,1577299998.0
2009-04-08 14:00:00,132.01,132.12,132.01,132.12,1791000002.0
2009-04-08 14:05:00,132.115,132.25,132.115,132.245,1575800001.0
2009-04-08 14:10:00,132.245,132.415,132.205,132.38,1783299999.0
2009-04-08 14:15:00,132.375,132.49,132.305,132.485,2342599999.0
2009-04-08 14:20:00,132.48,132.72,132.47,132.58,2449400000.0
2009-04-08 14:25:00,132.59,132.865,132.59,132.745,2834400001.0
2009-04-08 14:30:00,132.745,132.82,132.715,132.78,2884200000.0
2009-04-08 14:35:00,132.78,132.8,132.535,132.535,1974799998.0
2009-04-08 14:40:00,132.515,132.773,132.515,132.746,1703500002.0
2009-04-08 14:45:00,132.73,132.975,132.715,132.97,2081600003.0
2009-04-08 14:50:00,132.97,133.16,132.945,133.04,2989300000.0
2009-04-08 14:55:00,133.03,133.1,132.965,132.98,2991400008.0
2009-04-08 15:00:00,132.98,133.005,132.92,132.935,2199000001.0
2009-04-08 15:05:00,132.935,132.95,132.81,132.82,1846000002.0
2009-04-08 15:10:00,132.82,132.88,132.72,132.82,2627199999.0
2009-04-08 15:15:00,132.815,132.87,132.79,132.865,2427900004.0
2009-04-08 15:20:00,132.865,132.92,132.855,132.88,2299000001.0
2009-04-08 15:25:00,132.88,132.915,132.835,132.905,2227400004.0
2009-04-08 15:30:00,132.905,133.02,132.875,132.98,3176999995.0
2009-04-08 15:35:00,132.98,132.98,132.84,132.89,2956200003.0
2009-04-08 15:40:00,132.88,133.03,132.8,133.025,2870600001.0
2009-04-08 15:45:00,133.03,133.065,132.95,132.96,2959600005.0
2009-04-08 15:50:00,132.94,132.98,132.83,132.845,2047500006.0
2009-04-08 15:55:00,132.85,132.94,132.835,132.865,2285600003.0
2009-04-08 16:00:00,132.865,132.91,132.72,132.72,2098100002.0
2009-04-08 16:05:00,132.725,132.75,132.63,132.7,2399800001.0
2009-04-08 16:10:00,132.7,132.72,132.515,132.63,2702399998.0
2009-04-08 16:15:00,132.63,132.715,132.5,132.545,3018200001.0
2009-04-08 16:20:00,132.55,132.55,132.255,132.28,2808900004.0
2009-04-08 16:25:00,132.275,132.355,132.135,132.325,2705800003.0
2009-04-08 16:30:00,132.32,132.445,132.255,132.38,2653000000.0
2009-04-08 16:35:00,132.38,132.44,132.26,132.275,2746200002.0
2009-04-08 16:40:00,132.275,132.46,132.23,132.46,3570500001.0
2009-04-08 16:45:00,132.47,132.565,132.34,132.345,3573700000.0
2009-04-08 16:50:00,132.34,132.38,132.27,132.345,3385399999.0
2009-04-08 16:55:00,132.345,132.435,132.31,132.345,3080999999.0
2009-04-08 17:00:00,132.335,132.475,132.325,132.41,3305199999.0
2009-04-08 17:05:00,132.41,132.525,132.395,132.44,2759199999.0
2009-04-08 17:10:00,132.435,132.465,132.365,132.43,2533999999.0
2009-04-08 17:15:00,132.43,132.605,132.37,132.37,4363000004.0
2009-04-08 17:20:00,132.365,132.595,132.355,132.56,2491199999.0
2009-04-08 17:25:00,132.56,132.71,132.56,132.6,2630200000.0
2009-04-08 17:30:00,132.6,132.705,132.59,132.635,2014000000.0
2009-04-08 17:35:00,132.66,132.99,132.66,132.96,2163600001.0
2009-04-08 17:40:00,132.975,132.975,132.75,132.835,2416200002.0
2009-04-08 17:45:00,132.835,132.94,132.82,132.86,2783400000.0
2009-04-08 17:50:00,132.87,132.875,132.76,132.805,2376600000.0
2009-04-08 17:55:00,132.8,132.93,132.78,132.82,2442300002.0
2009-04-08 18:00:00,132.83,132.905,132.785,132.79,2002900004.0
2009-04-08 18:05:00,132.79,132.87,132.745,132.755,1016000000.0
2009-04-08 18:10:00,132.755,132.755,132.65,132.65,1386600002.0
2009-04-08 18:15:00,132.645,132.67,132.495,132.51,2153400004.0
2009-04-08 18:20:00,132.51,132.63,132.51,132.6,1714000001.0
2009-04-08 18:25:00,132.59,132.685,132.59,132.615,1961400002.0
2009-04-08 18:30:00,132.615,132.665,132.6,132.665,1230799999.0
2009-04-08 18:35:00,132.665,132.735,132.595,132.63,1681400002.0
2009-04-08 18:40:00,132.645,132.845,132.645,132.785,1769799999.0
2009-04-08 18:45:00,132.78,132.835,132.71,132.73,1410500000.0
2009-04-08 18:50:00,132.73,132.74,132.665,132.685,1453900000.0
2009-04-08 18:55:00,132.685,132.785,132.61,132.625,1796900001.0
2009-04-08 19:00:00,132.63,132.65,132.44,132.45,1772200000.0
2009-04-08 19:05:00,132.45,132.505,132.395,132.41,2952299999.0
2009-04-08 19:10:00,132.41,132.43,132.355,132.43,1514600004.0
2009-04-08 19:15:00,132.445,132.455,132.33,132.345,1773400003.0
2009-04-08 19:20:00,132.345,132.445,132.34,132.425,1202400000.0
2009-04-08 19:25:00,132.425,132.48,132.4,132.455,1141999999.0
2009-04-08 19:30:00,132.46,132.54,132.45,132.525,727800000.0
2009-04-08 19:35:00,132.525,132.525,132.44,132.45,1396000002.0
2009-04-08 19:40:00,132.45,132.505,132.41,132.45,1778400005.0
2009-04-08 19:45:00,132.45,132.46,132.4,132.415,1939600002.0
2009-04-08 19:50:00,132.41,132.425,132.32,132.325,1789400002.0
2009-04-08 19:55:00,132.325,132.345,132.3,132.3,1193700002.0
2009-04-08 20:00:00,132.3,132.3,132.095,132.135,2691200004.0
2009-04-08 20:05:00,132.135,132.155,131.995,132.03,2801099999.0
2009-04-08 20:10:00,132.04,132.18,132.04,132.1,2205200001.0
2009-04-08 20:15:00,132.085,132.1,131.595,131.67,2434900001.0
2009-04-08 20:20:00,131.67,131.83,131.66,131.73,3437200003.0
2009-04-08 20:25:00,131.73,132.02,131.69,132.02,2794800003.0
2009-04-08 20:30:00,132.02,132.17,132.0,132.055,2837000001.0
2009-04-08 20:35:00,132.06,132.18,132.04,132.06,1624800001.0
2009-04-08 20:40:00,132.055,132.13,131.985,132.085,1889600001.0
2009-04-08 20:45:00,132.08,132.11,131.985,132.0,1687400000.0
2009-04-08 20:50:00,132.005,132.005,131.855,131.86,1565500000.0
2009-04-08 20:55:00,131.86,131.945,131.83,131.945,1744300001.0
2009-04-08 21:00:00,131.945,131.95,131.795,131.795,929100000.0
2009-04-08 21:05:00,131.795,131.84,131.655,131.8,1373800000.0
2009-04-08 21:10:00,131.8,131.84,131.78,131.84,1202600000.0
2009-04-08 21:15:00,131.835,131.855,131.795,131.825,1122800001.0
2009-04-08 21:20:00,131.84,131.875,131.83,131.845,989800000.0
2009-04-08 21:25:00,131.845,131.92,131.845,131.885,582000000.0
2009-04-08 21:30:00,131.885,131.955,131.875,131.955,921000000.0
2009-04-08 21:35:00,131.955,132.06,131.945,132.055,842200000.0
2009-04-08 21:40:00,132.065,132.08,131.935,132.025,859100000.0
2009-04-08 21:45:00,132.05,132.075,131.97,131.97,895400000.0
2009-04-08 21:50:00,131.97,131.995,131.92,131.925,1040400001.0
2009-04-08 21:55:00,131.935,132.07,131.92,132.055,1336400000.0
2009-04-08 22:00:00,132.055,132.16,132.05,132.125,1548200004.0
2009-04-08 22:05:00,132.125,132.165,132.125,132.155,922399999.0
2009-04-08 22:10:00,132.165,132.19,132.155,132.18,861099999.0
2009-04-08 22:15:00,132.18,132.225,132.18,132.2,573800000.0
2009-04-08 22:20:00,132.19,132.315,132.19,132.31,625000000.0
2009-04-08 22:25:00,132.315,132.42,132.315,132.345,1338399999.0
2009-04-08 22:30:00,132.345,132.37,132.3,132.37,626200000.0
2009-04-08 22:35:00,132.37,132.39,132.305,132.38,747800000.0
2009-04-08 22:40:00,132.375,132.47,132.375,132.44,1012600002.0
2009-04-08 22:45:00,132.44,132.475,132.42,132.465,704000000.0
2009-04-08 22:50:00,132.46,132.5,132.45,132.465,814000000.0
2009-04-08 22:55:00,132.46,132.465,132.395,132.455,1021800002.0
2009-04-08 23:00:00,132.46,132.525,132.4,132.4,306800000.0
2009-04-08 23:05:00,132.4,132.435,132.4,132.415,438799998.0
2009-04-08 23:10:00,132.42,132.45,132.415,132.45,172200000.0
2009-04-08 23:15:00,132.45,132.45,132.33,132.345,498400000.0
2009-04-08 23:20:00,132.345,132.355,132.245,132.255,274800000.0
2009-04-08 23:25:00,132.255,132.28,132.235,132.25,445800000.0
2009-04-08 23:30:00,132.255,132.28,132.245,132.255,169300000.0
2009-04-08 23:35:00,132.25,132.28,132.205,132.265,303200000.0
2009-04-08 23:40:00,132.265,132.3,132.24,132.24,153000000.0
2009-04-08 23:45:00,132.27,132.33,132.235,132.33,438200000.0
2009-04-08 23:50:00,132.335,132.34,132.28,132.295,508400000.0
2009-04-08 23:55:00,132.31,132.31,132.285,132.295,215800000.0
2009-04-09 00:00:00,132.31,132.375,132.27,132.325,645600000.0
2009-04-09 00:05:00,132.32,132.325,132.27,132.28,269400000.0
2009-04-09 00:10:00,132.28,132.295,132.2,132.22,429800000.0
2009-04-09 00:15:00,132.22,132.22,132.09,132.095,1093399997.0
2009-04-09 00:20:00,132.095,132.145,132.08,132.095,655200001.0
2009-04-09 00:25:00,132.1,132.27,132.095,132.255,997999997.0
2009-04-09 00:30:00,132.265,132.335,132.255,132.32,462599998.0
2009-04-09 00:35:00,132.32,132.375,132.295,132.305,700599999.0
2009-04-09 00:40:00,132.3,132.3,132.15,132.155,728000001.0
2009-04-09 00:45:00,132.155,132.205,132.095,132.15,911300000.0
2009-04-09 00:50:00,132.145,132.15,132.095,132.104,313800000.0
2009-04-09 00:55:00,132.106,132.145,132.102,132.145,404400000.0
2009-04-09 01:00:00,132.145,132.21,132.145,132.18,666800000.0
2009-04-09 01:05:00,132.175,132.185,132.115,132.115,507999999.0
2009-04-09 01:10:00,132.115,132.125,132.055,132.075,359800000.0
2009-04-09 01:15:00,132.08,132.13,132.055,132.12,777199999.0
2009-04-09 01:20:00,132.125,132.125,132.055,132.06,291200000.0
2009-04-09 01:25:00,132.065,132.088,132.06,132.077,569800000.0
2009-04-09 01:30:00,132.07,132.2,132.07,132.18,946000000.0
2009-04-09 01:35:00,132.18,132.2,132.15,132.15,459600000.0
2009-04-09 01:40:00,132.145,132.145,132.09,132.1,620799999.0
2009-04-09 01:45:00,132.105,132.16,132.1,132.13,497200000.0
2009-04-09 01:50:00,132.13,132.145,132.0,132.05,824000000.0
2009-04-09 01:55:00,132.05,132.36,132.05,132.355,1245200000.0
2009-04-09 02:00:00,132.36,132.36,132.17,132.26,2730400000.0
2009-04-09 02:05:00,132.26,132.385,132.245,132.375,2328999994.0
2009-04-09 02:10:00,132.365,132.475,132.34,132.38,1979999994.0
2009-04-09 02:15:00,132.38,132.565,132.36,132.41,2450199999.0
2009-04-09 02:20:00,132.41,132.47,132.32,132.385,1035399999.0
2009-04-09 02:25:00,132.375,132.44,132.32,132.325,427200000.0
2009-04-09 02:30:00,132.33,132.33,132.23,132.25,1166000002.0
2009-04-09 02:35:00,132.255,132.425,132.245,132.335,694000000.0
2009-04-09 02:40:00,132.335,132.365,132.2,132.23,890200000.0
2009-04-09 02:45:00,132.245,132.31,132.03,132.145,1105800000.0
2009-04-09 02:50:00,132.135,132.145,132.005,132.125,1340199999.0
2009-04-09 02:55:00,132.125,132.25,132.065,132.21,839000000.0
2009-04-09 03:00:00,132.215,132.215,132.11,132.155,982000001.0
2009-04-09 03:05:00,132.155,132.27,132.145,132.21,871600000.0
2009-04-09 03:10:00,132.21,132.285,132.21,132.22,578000000.0
2009-04-09 03:15:00,132.215,132.22,132.145,132.16,661600002.0
2009-04-09 03:20:00,132.16,132.26,132.155,132.255,331200000.0
2009-04-09 03:25:00,132.255,132.315,132.21,132.21,555800001.0
2009-04-09 03:30:00,132.21,132.21,132.005,132.065,960600000.0
2009-04-09 03:35:00,132.065,132.225,132.06,132.175,692000000.0
2009-04-09 03:40:00,132.165,132.26,132.1,132.2,740000000.0
2009-04-09 03:45:00,132.205,132.28,132.195,132.27,594800000.0
2009-04-09 03:50:00,132.28,132.285,132.115,132.135,539400000.0
2009-04-09 03:55:00,132.14,132.17,132.115,132.115,712600000.0
2009-04-09 04:00:00,132.115,132.21,132.105,132.205,737800000.0
2009-04-09 04:05:00,132.205,132.235,132.12,132.135,389200000.0
2009-04-09 04:10:00,132.135,132.18,132.105,132.155,872000000.0
2009-04-09 04:15:00,132.155,132.18,132.11,132.15,600200000.0
2009-04-09 04:20:00,132.15,132.18,132.125,132.15,305600000.0
2009-04-09 04:25:00,132.145,132.15,132.14,132.145,109200000.0
2009-04-09 04:30:00,132.135,132.135,132.115,132.12,210400000.0
2009-04-09 04:35:00,132.12,132.22,132.1,132.205,438000000.0
2009-04-09 04:40:00,132.205,132.22,132.145,132.155,291600000.0
2009-04-09 04:45:00,132.15,132.2,132.145,132.17,351400000.0
2009-04-09 04:50:00,132.17,132.25,132.17,132.22,326400000.0
2009-04-09 04:55:00,132.22,132.24,132.175,132.24,390000000.0
2009-04-09 05:00:00,132.235,132.3,132.215,132.295,560600000.0
2009-04-09 05:05:00,132.295,132.335,132.195,132.195,533400000.0
2009-04-09 05:10:00,132.19,132.205,132.15,132.205,459600000.0
2009-04-09 05:15:00,132.205,132.26,132.19,132.22,357600000.0
2009-04-09 05:20:00,132.215,132.23,132.17,132.205,350800000.0
2009-04-09 05:25:00,132.205,132.265,132.155,132.25,457800000.0
2009-04-09 05:30:00,132.255,132.28,132.2,132.22,315400000.0
2009-04-09 05:35:00,132.22,132.285,132.22,132.275,302200000.0
2009-04-09 05:40:00,132.28,132.3,132.28,132.29,122400000.0
2009-04-09 05:45:00,132.295,132.39,132.295,132.37,325600000.0
2009-04-09 05:50:00,132.36,132.51,132.355,132.495,1011000001.0
2009-04-09 05:55:00,132.51,132.545,132.435,132.445,1188800001.0
2009-04-09 06:00:00,132.45,132.5,132.425,132.425,593000000.0
2009-04-09 06:05:00,132.425,132.425,132.315,132.315,394200000.0
2009-04-09 06:10:00,132.32,132.35,132.27,132.35,835600000.0
2009-04-09 06:15:00,132.35,132.405,132.35,132.405,161200000.0
2009-04-09 06:20:00,132.405,132.455,132.4,132.405,566000000.0
2009-04-09 06:25:00,132.405,132.455,132.405,132.42,379000000.0
2009-04-09 06:30:00,132.415,132.455,132.405,132.435,345400000.0
2009-04-09 06:35:00,132.435,132.53,132.42,132.505,831400000.0
2009-04-09 06:40:00,132.52,132.655,132.51,132.65,865200000.0
2009-04-09 06:45:00,132.635,132.74,132.63,132.72,950800000.0
2009-04-09 06:50:00,132.7,132.785,132.555,132.595,1483800000.0
2009-04-09 06:55:00,132.595,132.685,132.57,132.575,1004400001.0
2009-04-09 07:00:00,132.575,132.575,132.47,132.515,1374399998.0
2009-04-09 07:05:00,132.515,132.62,132.515,132.61,688600000.0
2009-04-09 07:10:00,132.61,132.61,132.455,132.47,1281200000.0
2009-04-09 07:15:00,132.455,132.48,132.44,132.465,806000003.0
2009-04-09 07:20:00,132.465,132.485,132.43,132.48,782400000.0
2009-04-09 07:25:00,132.48,132.53,132.465,132.515,1118200001.0
2009-04-09 07:30:00,132.52,132.61,132.51,132.61,883000001.0
2009-04-09 07:35:00,132.61,132.64,132.565,132.57,1483800001.0
2009-04-09 07:40:00,132.58,132.665,132.575,132.645,1605800004.0
2009-04-09 07:45:00,132.645,132.72,132.615,132.7,941600007.0
2009-04-09 07:50:00,132.7,132.745,132.67,132.72,1033800001.0
2009-04-09 07:55:00,132.725,132.73,132.625,132.655,1139400000.0
2009-04-09 08:00:00,132.655,132.82,132.64,132.82,2070700002.0
2009-04-09 08:05:00,132.815,132.83,132.73,132.755,1773000002.0
2009-04-09 08:10:00,132.76,132.845,132.76,132.81,2989000005.0
2009-04-09 08:15:00,132.81,132.985,132.78,132.945,3386000006.0
2009-04-09 08:20:00,132.945,133.035,132.925,132.97,2537999999.0
2009-04-09 08:25:00,132.965,132.99,132.905,132.95,1720000000.0
2009-04-09 08:30:00,132.945,133.145,132.915,133.13,1974599999.0
2009-04-09 08:35:00,133.135,133.255,133.135,133.225,1814399999.0
2009-04-09 08:40:00,133.235,133.24,133.125,133.175,1319000001.0
2009-04-09 08:45:00,133.19,133.245,133.125,133.235,2002400000.0
2009-04-09 08:50:00,133.255,133.53,133.255,133.48,4499600008.0
2009-04-09 08:55:00,133.475,133.505,133.33,133.33,2563200001.0
2009-04-09 09:00:00,133.33,133.33,133.23,133.3,2079199999.0
2009-04-09 09:05:00,133.3,133.305,133.23,133.29,1944599997.0
2009-04-09 09:10:00,133.305,133.39,133.27,133.35,2371400003.0
2009-04-09 09:15:00,133.35,133.36,133.15,133.15,2053600000.0
2009-04-09 09:20:00,133.13,133.23,133.105,133.225,2030599999.0
2009-04-09 09:25:00,133.225,133.23,133.09,133.13,1792000000.0
2009-04-09 09:30:00,133.13,133.24,133.09,133.18,2572800002.0
2009-04-09 09:35:00,133.175,133.275,133.155,133.24,1665200000.0
2009-04-09 09:40:00,133.24,133.245,132.945,132.985,2597400002.0
2009-04-09 09:45:00,132.99,133.155,132.965,133.12,2542600001.0
2009-04-09 09:50:00,133.12,133.135,133.045,133.1,2025199998.0
2009-04-09 09:55:00,133.105,133.325,133.06,133.32,1805600003.0
2009-04-09 10:00:00,133.32,133.345,133.22,133.29,2470799999.0
2009-04-09 10:05:00,133.29,133.365,133.245,133.305,2301200002.0
2009-04-09 10:10:00,133.305,133.305,133.085,133.14,1955200000.0
2009-04-09 10:15:00,133.16,133.16,132.92,132.94,2144800000.0
2009-04-09 10:20:00,132.94,132.97,132.67,132.76,2663000002.0
2009-04-09 10:25:00,132.76,132.91,132.76,132.87,1933600001.0
2009-04-09 10:30:00,132.87,132.975,132.815,132.89,1670000000.0
2009-04-09 10:35:00,132.89,132.945,132.81,132.92,1995800000.0
2009-04-09 10:40:00,132.92,133.1,132.915,133.03,2067199999.0
2009-04-09 10:45:00,133.025,133.105,132.985,133.055,2590600001.0
2009-04-09 10:50:00,133.07,133.2,133.01,133.105,2867400000.0
2009-04-09 10:55:00,133.105,133.115,132.985,133.02,2107600001.0
2009-04-09 11:00:00,133.02,133.06,132.765,133.02,2520500001.0
2009-04-09 11:05:00,133.03,133.13,132.94,133.055,2575700000.0
2009-04-09 11:10:00,133.05,133.12,133.03,133.105,2402800003.0
2009-04-09 11:15:00,133.105,133.195,133.065,133.17,2109999999.0
2009-04-09 11:20:00,133.17,133.345,133.17,133.345,3572000001.0
2009-04-09 11:25:00,133.335,133.42,132.84,132.875,3094300003.0
2009-04-09 11:30:00,132.875,132.97,132.86,132.865,2477000000.0
2009-04-09 11:35:00,132.865,132.98,132.82,132.85,2900799998.0
2009-04-09 11:40:00,132.85,133.03,132.71,133.015,3135600002.0
2009-04-09 11:45:00,133.01,133.17,133.01,133.075,2917000001.0
2009-04-09 11:50:00,133.065,133.15,133.05,133.09,1947000002.0
2009-04-09 11:55:00,133.075,133.2,133.01,133.155,1644200000.0
2009-04-09 12:00:00,133.155,133.18,133.055,133.115,1736600001.0
2009-04-09 12:05:00,133.11,133.13,132.98,133.025,1935600002.0
2009-04-09 12:10:00,133.025,133.095,133.0,133.01,1892600000.0
2009-04-09 12:15:00,133.01,133.01,132.855,132.93,2291000001.0
2009-04-09 12:20:00,132.93,133.0,132.925,132.98,1516200001.0
2009-04-09 12:25:00,132.98,133.015,132.92,133.005,1105000000.0
2009-04-09 12:30:00,133.005,133.045,132.975,133.045,854400000.0
2009-04-09 12:35:00,133.04,133.05,132.93,132.96,496400001.0
2009-04-09 12:40:00,132.96,133.03,132.955,132.975,771600000.0
2009-04-09 12:45:00,132.985,132.985,132.915,132.96,1336500000.0
2009-04-09 12:50:00,132.96,132.99,132.935,132.945,1020599998.0
2009-04-09 12:55:00,132.95,132.975,132.865,132.875,1525000000.0
2009-04-09 13:00:00,132.875,132.88,132.8,132.835,1599100000.0
2009-04-09 13:05:00,132.83,132.86,132.8,132.835,891200000.0
2009-04-09 13:10:00,132.835,132.845,132.73,132.76,1512300001.0
2009-04-09 13:15:00,132.755,132.77,132.7,132.72,1971800000.0
2009-04-09 13:20:00,132.72,132.73,132.555,132.57,1859399999.0
2009-04-09 13:25:00,132.57,132.7,132.55,132.555,2069999999.0
2009-04-09 13:30:00,132.555,132.65,132.555,132.61,2419600006.0
2009-04-09 13:35:00,132.615,132.745,132.605,132.695,1673600000.0
2009-04-09 13:40:00,132.7,132.75,132.625,132.67,1771800000.0
2009-04-09 13:45:00,132.68,132.78,132.635,132.745,1932100000.0
2009-04-09 13:50:00,132.745,132.76,132.675,132.69,1367800000.0
2009-04-09 13:55:00,132.69,132.73,132.6,132.645,1643300004.0
2009-04-09 14:00:00,132.645,133.25,132.64,133.24,3548800007.0
2009-04-09 14:05:00,133.25,133.255,133.02,133.05,3255400000.0
2009-04-09 14:10:00,133.05,133.17,132.995,133.075,2755200002.0
2009-04-09 14:15:00,133.075,133.135,133.025,133.08,3232800002.0
2009-04-09 14:20:00,133.08,133.43,133.075,133.27,3137200002.0
2009-04-09 14:25:00,133.27,133.4,133.195,133.31,2809200000.0
2009-04-09 14:30:00,133.315,133.495,133.245,133.3,3195999998.0
2009-04-09 14:35:00,133.305,133.395,133.275,133.365,3057400011.0
2009-04-09 14:40:00,133.365,133.405,133.22,133.39,2250000000.0
2009-04-09 14:45:00,133.39,133.445,133.32,133.38,2773599997.0
2009-04-09 14:50:00,133.375,133.445,133.3,133.345,2339400001.0
2009-04-09 14:55:00,133.345,133.4,133.175,133.175,1730000000.0
2009-04-09 15:00:00,133.175,133.215,133.03,133.1,1926200007.0
2009-04-09 15:05:00,133.1,133.1,132.95,132.98,3747200000.0
2009-04-09 15:10:00,133.0,133.035,132.865,133.005,2746500011.0
2009-04-09 15:15:00,133.005,133.075,132.945,132.97,2893200000.0
2009-04-09 15:20:00,132.975,132.985,132.865,132.885,2996099995.0
2009-04-09 15:25:00,132.885,133.065,132.885,133.02,2512400000.0
2009-04-09 15:30:00,133.015,133.045,132.875,132.94,3139399999.0
2009-04-09 15:35:00,132.94,133.03,132.92,133.0,3119400006.0
2009-04-09 15:40:00,132.995,133.015,132.91,132.99,2708200002.0
2009-04-09 15:45:00,132.99,133.005,132.915,132.97,2240400003.0
2009-04-09 15:50:00,132.97,133.2,132.97,133.155,3499400002.0
2009-04-09 15:55:00,133.16,133.175,133.065,133.065,3805599998.0
2009-04-09 16:00:00,133.07,133.215,133.06,133.18,3116400000.0
2009-04-09 16:05:00,133.2,133.2,132.95,133.01,3945600007.0
2009-04-09 16:10:00,133.015,133.06,132.92,133.005,3840100002.0
2009-04-09 16:15:00,133.01,133.085,133.0,133.065,2698000000.0
2009-04-09 16:20:00,133.07,133.18,133.065,133.08,3055200004.0
2009-04-09 16:25:00,133.08,133.175,133.08,133.095,2084800001.0
2009-04-09 16:30:00,133.1,133.115,132.9,132.925,2576200000.0
2009-04-09 16:35:00,132.925,133.04,132.915,132.93,2503800001.0
2009-04-09 16:40:00,132.93,132.93,132.695,132.695,2970200000.0
2009-04-09 16:45:00,132.7,132.705,132.425,132.545,2911000003.0
2009-04-09 16:50:00,132.545,132.56,132.42,132.42,3361200005.0
2009-04-09 16:55:00,132.42,132.58,132.42,132.5,3565600003.0
2009-04-09 17:00:00,132.5,132.625,132.47,132.61,2828000001.0
2009-04-09 17:05:00,132.61,132.61,132.405,132.45,2110400000.0
2009-04-09 17:10:00,132.45,132.46,132.305,132.315,3675700003.0
2009-04-09 17:15:00,132.315,132.37,132.225,132.255,3037600004.0
2009-04-09 17:20:00,132.255,132.26,132.035,132.1,3170600004.0
2009-04-09 17:25:00,132.105,132.14,131.94,132.06,3882300005.0
2009-04-09 17:30:00,132.06,132.245,132.06,132.215,3641600000.0
2009-04-09 17:35:00,132.22,132.265,132.15,132.24,2485000001.0
2009-04-09 17:40:00,132.25,132.26,132.005,132.055,3378000003.0
2009-04-09 17:45:00,132.055,132.175,131.955,132.175,3815800004.0
2009-04-09 17:50:00,132.175,132.185,132.055,132.095,3159199998.0
2009-04-09 17:55:00,132.095,132.145,131.94,132.05,2710000001.0
2009-04-09 18:00:00,132.045,132.08,132.01,132.065,1661999999.0
2009-04-09 18:05:00,132.065,132.15,132.03,132.125,1849600000.0
2009-04-09 18:10:00,132.125,132.14,131.915,131.92,2031000004.0
2009-04-09 18:15:00,131.92,132.08,131.875,132.04,2975399999.0
2009-04-09 18:20:00,132.035,132.155,132.035,132.09,2103200000.0
2009-04-09 18:25:00,132.095,132.21,132.09,132.21,1388800000.0
2009-04-09 18:30:00,132.21,132.21,132.13,132.17,1485600000.0
2009-04-09 18:35:00,132.17,132.2,131.955,131.98,1344000000.0
2009-04-09 18:40:00,131.985,132.05,131.98,132.035,912599999.0
2009-04-09 18:45:00,132.035,132.07,131.98,132.06,1565199999.0
2009-04-09 18:50:00,132.06,132.14,132.06,132.1,1455000000.0
2009-04-09 18:55:00,132.1,132.11,132.0,132.045,2151200000.0
2009-04-09 19:00:00,132.04,132.055,132.0,132.015,1784600001.0
2009-04-09 19:05:00,132.015,132.19,132.01,132.085,1844199999.0
2009-04-09 19:10:00,132.085,132.205,132.08,132.14,2585800001.0
2009-04-09 19:15:00,132.14,132.15,132.1,132.1,1311600001.0
2009-04-09 19:20:00,132.1,132.225,132.1,132.165,1116000000.0
2009-04-09 19:25:00,132.165,132.175,132.06,132.08,980000000.0
2009-04-09 19:30:00,132.08,132.11,132.075,132.075,870200000.0
2009-04-09 19:35:00,132.075,132.115,132.03,132.1,800200000.0
2009-04-09 19:40:00,132.1,132.17,132.1,132.16,838400000.0
2009-04-09 19:45:00,132.16,132.21,132.15,132.17,1246800000.0
2009-04-09 19:50:00,132.17,132.205,132.095,132.105,791000000.0
2009-04-09 19:55:00,132.11,132.225,132.11,132.22,472200000.0
2009-04-09 20:00:00,132.225,132.235,132.185,132.185,548600000.0
2009-04-09 20:05:00,132.185,132.215,132.135,132.195,725800000.0
2009-04-09 20:10:00,132.195,132.24,132.185,132.22,957000000.0
2009-04-09 20:15:00,132.22,132.25,132.185,132.21,1150600000.0
2009-04-09 20:20:00,132.205,132.215,132.175,132.205,789400001.0
2009-04-09 20:25:00,132.205,132.245,132.135,132.135,456100000.0
2009-04-09 20:30:00,132.125,132.13,132.08,132.12,626800000.0
2009-04-09 20:35:00,132.12,132.15,132.105,132.14,588200000.0
2009-04-09 20:40:00,132.14,132.18,132.135,132.18,1123800000.0
2009-04-09 20:45:00,132.19,132.33,132.185,132.33,1398400000.0
2009-04-09 20:50:00,132.33,132.385,132.25,132.28,1212600000.0
2009-04-09 20:55:00,132.275,132.28,132.21,132.265,951000000.0
2009-04-09 21:00:00,132.28,132.31,132.225,132.28,1005800000.0
2009-04-09 21:05:00,132.28,132.33,132.265,132.325,767600000.0
2009-04-09 21:10:00,132.32,132.33,132.265,132.265,711700000.0
2009-04-09 21:15:00,132.285,132.31,132.205,132.25,646000000.0
2009-04-09 21:20:00,132.235,132.275,132.195,132.24,497700000.0
2009-04-09 21:25:00,132.255,132.27,132.205,132.235,247200000.0
2009-04-09 21:30:00,132.235,132.245,132.17,132.18,310200000.0
2009-04-09 21:35:00,132.18,132.25,132.18,132.195,518200000.0
2009-04-09 21:40:00,132.2,132.21,132.145,132.16,380800000.0
2009-04-09 21:45:00,132.155,132.21,132.15,132.2,499800000.0
2009-04-09 21:50:00,132.2,132.2,132.16,132.19,354800000.0
2009-04-09 21:55:00,132.19,132.19,132.145,132.145,571800000.0
2009-04-09 22:00:00,132.145,132.2,132.145,132.19,401400000.0
2009-04-09 22:05:00,132.19,132.2,132.13,132.135,478800000.0
2009-04-09 22:10:00,132.135,132.165,132.13,132.16,328600000.0
2009-04-09 22:15:00,132.16,132.19,132.155,132.165,150200000.0
2009-04-09 22:20:00,132.165,132.18,132.14,132.14,168400000.0
2009-04-09 22:25:00,132.14,132.15,132.12,132.125,216400000.0
2009-04-09 22:30:00,132.14,132.165,132.055,132.07,454000001.0
2009-04-09 22:35:00,132.07,132.165,132.065,132.1,163500002.0
2009-04-09 22:40:00,132.115,132.155,132.09,132.155,227000000.0
2009-04-09 22:45:00,132.155,132.17,132.085,132.105,210800000.0
2009-04-09 22:50:00,132.105,132.115,132.085,132.115,284200000.0
2009-04-09 22:55:00,132.14,132.245,132.125,132.21,245800002.0
2009-04-09 23:00:00,132.21,132.21,132.12,132.13,122199999.0
2009-04-09 23:05:00,132.13,132.14,132.065,132.125,125200000.0
2009-04-09 23:10:00,132.125,132.18,132.125,132.145,54800000.0
2009-04-09 23:15:00,132.145,132.155,132.105,132.125,101400000.0
2009-04-09 23:20:00,132.13,132.145,132.09,132.11,85600000.0
2009-04-09 23:25:00,132.125,132.19,132.125,132.19,213600000.0
2009-04-09 23:30:00,132.19,132.245,132.175,132.195,63000000.0
2009-04-09 23:35:00,132.21,132.225,132.2,132.205,19200000.0
2009-04-09 23:40:00,132.21,132.241,132.2,132.241,103000000.0
2009-04-09 23:45:00,132.215,132.28,132.195,132.215,135000000.0
2009-04-09 23:50:00,132.215,132.225,132.185,132.185,75800000.0
2009-04-09 23:55:00,132.185,132.205,132.11,132.135,182400000.0
2009-04-10 00:00:00,132.15,132.19,132.13,132.15,323000000.0
2009-04-10 00:05:00,132.15,132.205,132.15,132.18,150400000.0
2009-04-10 00:10:00,132.19,132.23,132.12,132.21,274000000.0
2009-04-10 00:15:00,132.21,132.245,132.16,132.185,226200000.0
2009-04-10 00:20:00,132.18,132.225,132.18,132.195,419200001.0
2009-04-10 00:25:00,132.19,132.231,132.17,132.229,160400000.0
2009-04-10 00:30:00,132.205,132.23,132.16,132.21,64000000.0
2009-04-10 00:35:00,132.21,132.225,132.17,132.175,142000000.0
2009-04-10 00:40:00,132.175,132.206,132.1,132.125,177200000.0
2009-04-10 00:45:00,132.125,132.155,132.115,132.115,124600000.0
2009-04-10 00:50:00,132.13,132.185,132.105,132.12,182800000.0
2009-04-10 00:55:00,132.12,132.185,132.1,132.135,359200000.0
2009-04-10 01:00:00,132.135,132.295,132.125,132.22,634200000.0
2009-04-10 01:05:00,132.22,132.275,132.12,132.15,458800000.0
2009-04-10 01:10:00,132.165,132.215,132.125,132.15,323000000.0
2009-04-10 01:15:00,132.15,132.185,132.135,132.15,353200000.0
2009-04-10 01:20:00,132.15,132.16,132.02,132.1,747400000.0
2009-04-10 01:25:00,132.095,132.095,131.715,131.905,1317200001.0
2009-04-10 01:30:00,131.905,132.035,131.9,131.99,1083800000.0
2009-04-10 01:35:00,131.995,132.185,131.99,132.08,1020600001.0
2009-04-10 01:40:00,132.08,132.08,131.935,132.025,723800000.0
2009-04-10 01:45:00,132.045,132.095,131.995,132.005,383400000.0
2009-04-10 01:50:00,132.005,132.11,132.0,132.07,670599998.0
2009-04-10 01:55:00,132.075,132.075,131.995,132.005,456800001.0
2009-04-10 02:00:00,132.015,132.21,132.01,132.18,863400000.0
2009-04-10 02:05:00,132.18,132.2,132.07,132.14,770999999.0
2009-04-10 02:10:00,132.135,132.145,132.03,132.075,557400000.0
2009-04-10 02:15:00,132.035,132.065,131.88,131.895,1217200000.0
2009-04-10 02:20:00,131.905,132.055,131.905,132.05,1669799995.0
2009-04-10 02:25:00,132.04,132.07,131.95,132.0,767000000.0
2009-04-10 02:30:00,132.005,132.005,131.77,131.83,830000000.0
2009-04-10 02:35:00,131.805,131.955,131.795,131.945,1477200001.0
2009-04-10 02:40:00,131.945,131.965,131.855,131.94,1240400001.0
2009-04-10 02:45:00,131.94,131.955,131.825,131.85,635200000.0
2009-04-10 02:50:00,131.865,131.95,131.85,131.92,715400000.0
2009-04-10 02:55:00,131.915,131.96,131.88,131.88,779200000.0
2009-04-10 03:00:00,131.875,131.905,131.83,131.89,392000000.0
2009-04-10 03:05:00,131.89,131.89,131.59,131.59,804000000.0
2009-04-10 03:10:00,131.59,131.7,131.525,131.56,1655600001.0
2009-04-10 03:15:00,131.56,131.64,131.545,131.61,751800000.0
2009-04-10 03:20:00,131.61,131.65,131.6,131.645,498000000.0
2009-04-10 03:25:00,131.645,131.76,131.645,131.76,688200000.0
2009-04-10 03:30:00,131.75,131.75,131.635,131.655,734400000.0
2009-04-10 03:35:00,131.655,131.67,131.575,131.61,1259400000.0
2009-04-10 03:40:00,131.63,131.71,131.625,131.71,737000000.0
2009-04-10 03:45:00,131.72,131.76,131.71,131.735,808399999.0
2009-04-10 03:50:00,131.73,131.73,131.52,131.55,1699600000.0
2009-04-10 03:55:00,131.56,131.61,131.55,131.6,1186400000.0
2009-04-10 04:00:00,131.605,131.695,131.6,131.64,790400000.0
2009-04-10 04:05:00,131.64,131.79,131.64,131.735,1117600000.0
2009-04-10 04:10:00,131.735,131.9,131.73,131.825,1155600000.0
2009-04-10 04:15:00,131.825,131.825,131.73,131.75,500400000.0
2009-04-10 04:20:00,131.74,131.75,131.705,131.72,508200000.0
2009-04-10 04:25:00,131.72,131.755,131.655,131.745,792199998.0
2009-04-10 04:30:00,131.745,131.8,131.69,131.78,620800000.0
2009-04-10 04:35:00,131.795,131.86,131.69,131.735,548600000.0
2009-04-10 04:40:00,131.735,131.76,131.725,131.75,241199999.0
2009-04-10 04:45:00,131.745,131.75,131.735,131.737,190200000.0
2009-04-10 04:50:00,131.75,131.755,131.685,131.7,288800000.0
2009-04-10 04:55:00,131.715,131.725,131.605,131.62,435800000.0
2009-04-10 05:00:00,131.635,131.72,131.59,131.66,693399999.0
2009-04-10 05:05:00,131.675,131.71,131.62,131.68,577400000.0
2009-04-10 05:10:00,131.68,131.69,131.605,131.615,403999999.0
2009-04-10 05:15:00,131.61,131.635,131.6,131.625,342200000.0
2009-04-10 05:20:00,131.635,131.69,131.62,131.685,674200001.0
2009-04-10 05:25:00,131.69,131.7,131.68,131.7,428200000.0
2009-04-10 05:30:00,131.69,131.765,131.69,131.755,384800000.0
2009-04-10 05:35:00,131.755,131.77,131.681,131.681,368400000.0
2009-04-10 05:40:00,131.7,131.755,131.66,131.72,555200000.0
2009-04-10 05:45:00,131.725,131.76,131.67,131.675,606000000.0
2009-04-10 05:50:00,131.675,131.7,131.64,131.655,579000000.0
2009-04-10 05:55:00,131.655,131.69,131.655,131.665,331200000.0
2009-04-10 06:00:00,131.66,131.7,131.66,131.66,249200000.0
2009-04-10 06:05:00,131.655,131.685,131.65,131.65,404000000.0
2009-04-10 06:10:00,131.676,131.765,131.667,131.745,480000000.0
2009-04-10 06:15:00,131.745,131.775,131.715,131.715,441800000.0
2009-04-10 06:20:00,131.715,131.75,131.69,131.715,425400000.0
2009-04-10 06:25:00,131.705,131.76,131.705,131.72,192800000.0
2009-04-10 06:30:00,131.721,131.727,131.7,131.7,195600000.0
2009-04-10 06:35:00,131.7,131.74,131.7,131.74,390000000.0
2009-04-10 06:40:00,131.74,131.8,131.74,131.79,405600000.0
2009-04-10 06:45:00,131.79,131.81,131.745,131.79,492200000.0
2009-04-10 06:50:00,131.8,131.85,131.75,131.795,518600000.0
2009-04-10 06:55:00,131.795,131.855,131.78,131.835,386000000.0
2009-04-10 07:00:00,131.83,131.9,131.82,131.87,538400000.0
2009-04-10 07:05:00,131.88,131.91,131.855,131.885,346400000.0
2009-04-10 07:10:00,131.885,131.905,131.77,131.845,712400000.0
2009-04-10 07:15:00,131.86,131.905,131.85,131.875,371200000.0
2009-04-10 07:20:00,131.875,131.94,131.825,131.9,619600000.0
2009-04-10 07:25:00,131.9,131.955,131.825,131.915,653000000.0
2009-04-10 07:30:00,131.915,131.92,131.81,131.835,392400000.0
2009-04-10 07:35:00,131.835,131.87,131.805,131.865,451000000.0
2009-04-10 07:40:00,131.86,131.9,131.825,131.9,701200000.0
2009-04-10 07:45:00,131.895,131.91,131.885,131.905,232400000.0
2009-04-10 07:50:00,131.905,131.925,131.895,131.92,268400000.0
2009-04-10 07:55:00,131.925,131.955,131.87,131.88,440400000.0
2009-04-10 08:00:00,131.895,131.91,131.745,131.75,664100000.0
2009-04-10 08:05:00,131.745,131.755,131.64,131.7,775800002.0
2009-04-10 08:10:00,131.7,131.715,131.65,131.675,562400000.0
2009-04-10 08:15:00,131.675,131.785,131.66,131.77,452200000.0
2009-04-10 08:20:00,131.765,131.805,131.76,131.765,645399998.0
2009-04-10 08:25:00,131.765,131.765,131.71,131.755,279800000.0
2009-04-10 08:30:00,131.755,131.81,131.755,131.765,506000000.0
2009-04-10 08:35:00,131.765,131.785,131.765,131.765,494800000.0
2009-04-10 08:40:00,131.765,131.795,131.725,131.78,230000000.0
2009-04-10 08:45:00,131.79,131.795,131.695,131.74,642400000.0
2009-04-10 08:50:00,131.74,131.75,131.73,131.74,416800000.0
2009-04-10 08:55:00,131.74,131.785,131.725,131.75,749000000.0
2009-04-10 09:00:00,131.75,131.78,131.73,131.745,1075000000.0
2009-04-10 09:05:00,131.745,131.83,131.73,131.785,581600000.0
2009-04-10 09:10:00,131.745,131.84,131.73,131.84,373600000.0
2009-04-10 09:15:00,131.84,131.84,131.72,131.765,766600000.0
2009-04-10 09:20:00,131.755,131.82,131.75,131.765,418800000.0
2009-04-10 09:25:00,131.795,131.85,131.785,131.79,334200000.0
2009-04-10 09:30:00,131.795,131.855,131.775,131.805,205600000.0
2009-04-10 09:35:00,131.805,131.805,131.755,131.775,363200000.0
2009-04-10 09:40:00,131.785,131.865,131.78,131.845,667000000.0
2009-04-10 09:45:00,131.845,131.885,131.8,131.835,327400000.0
2009-04-10 09:50:00,131.835,131.88,131.795,131.88,232000000.0
2009-04-10 09:55:00,131.88,131.89,131.845,131.845,280400000.0
2009-04-10 10:00:00,131.84,131.9,131.825,131.885,313400000.0
2009-04-10 10:05:00,131.885,131.94,131.885,131.915,318600000.0
2009-04-10 10:10:00,131.955,131.97,131.92,131.94,430800000.0
2009-04-10 10:15:00,131.94,131.965,131.9,131.945,218400000.0
2009-04-10 10:20:00,131.94,131.98,131.94,131.96,347600000.0
2009-04-10 10:25:00,131.96,131.97,131.93,131.93,326200000.0
2009-04-10 10:30:00,131.93,131.955,131.855,131.925,432800000.0
2009-04-10 10:35:00,131.945,131.96,131.91,131.93,276800000.0
2009-04-10 10:40:00,131.93,131.95,131.885,131.885,218000000.0
2009-04-10 10:45:00,131.89,131.89,131.85,131.875,285200000.0
2009-04-10 10:50:00,131.875,131.935,131.87,131.905,259600000.0
2009-04-10 10:55:00,131.92,131.965,131.91,131.94,217000000.0
2009-04-10 11:00:00,131.94,131.96,131.88,131.895,308400000.0
2009-04-10 11:05:00,131.91,131.91,131.88,131.89,82400000.0
2009-04-10 11:10:00,131.9,131.92,131.885,131.91,186400000.0
2009-04-10 11:15:00,131.91,131.96,131.91,131.945,155800000.0
2009-04-10 11:20:00,131.95,131.975,131.915,131.97,242400000.0
2009-04-10 11:25:00,131.97,131.975,131.935,131.94,132600000.0
2009-04-10 11:30:00,131.94,131.975,131.93,131.955,115200000.0
2009-04-10 11:35:00,131.97,132.03,131.925,131.94,275199999.0
2009-04-10 11:40:00,131.955,131.975,131.95,131.95,111200000.0
2009-04-10 11:45:00,131.97,131.985,131.95,131.97,64000000.0
2009-04-10 11:50:00,131.943,132.035,131.916,131.95,180800000.0
2009-04-10 11:55:00,131.955,132.005,131.955,131.985,96800000.0
2009-04-10 12:00:00,131.985,132.0,131.94,131.95,139200000.0
2009-04-10 12:05:00,131.95,131.965,131.905,131.905,138200000.0
2009-04-10 12:10:00,131.92,131.94,131.92,131.94,76800000.0
2009-04-10 12:15:00,131.94,131.965,131.935,131.945,145600000.0
2009-04-10 12:20:00,131.945,131.985,131.91,131.96,126400000.0
2009-04-10 12:25:00,131.965,131.99,131.93,131.93,119200000.0
2009-04-10 12:30:00,131.947,131.98,131.92,131.98,55200000.0
2009-04-10 12:35:00,131.98,131.98,131.915,131.945,222800000.0
2009-04-10 12:40:00,131.935,131.94,131.896,131.92,79000000.0
2009-04-10 12:45:00,131.93,131.95,131.915,131.92,83600000.0
2009-04-10 12:50:00,131.923,131.955,131.9,131.9,182200000.0
2009-04-10 12:55:00,131.9,131.915,131.885,131.905,124400000.0
2009-04-10 13:00:00,131.905,131.965,131.835,131.93,349400000.0
2009-04-10 13:05:00,131.93,131.945,131.92,131.93,232000000.0
2009-04-10 13:10:00,131.921,131.93,131.88,131.88,71400000.0
2009-04-10 13:15:00,131.88,131.88,131.775,131.875,291200000.0
2009-04-10 13:20:00,131.865,131.895,131.75,131.835,314000000.0
2009-04-10 13:25:00,131.835,131.895,131.79,131.79,244600000.0
2009-04-10 13:30:00,131.79,131.835,131.765,131.795,331600000.0
2009-04-10 13:35:00,131.81,131.835,131.73,131.775,212000000.0
2009-04-10 13:40:00,131.775,131.785,131.75,131.765,203200000.0
2009-04-10 13:45:00,131.765,131.775,131.69,131.76,293300000.0
2009-04-10 13:50:00,131.755,131.77,131.695,131.75,186600000.0
2009-04-10 13:55:00,131.75,131.785,131.721,131.729,298700000.0
2009-04-10 14:00:00,131.765,131.955,131.755,131.84,559000000.0
2009-04-10 14:05:00,131.795,131.815,131.765,131.81,352800000.0
2009-04-10 14:10:00,131.81,131.835,131.76,131.815,348200000.0
2009-04-10 14:15:00,131.81,131.825,131.765,131.81,177400000.0
2009-04-10 14:20:00,131.805,131.86,131.795,131.81,153200000.0
2009-04-10 14:25:00,131.8,131.85,131.8,131.85,204800000.0
2009-04-10 14:30:00,131.845,131.86,131.83,131.835,106400000.0
2009-04-10 14:35:00,131.835,131.84,131.76,131.78,375600000.0
2009-04-10 14:40:00,131.785,131.875,131.785,131.813,219800000.0
2009-04-10 14:45:00,131.8,131.855,131.795,131.845,86800000.0
2009-04-10 14:50:00,131.834,131.847,131.81,131.835,132200000.0
2009-04-10 14:55:00,131.835,131.86,131.815,131.82,135000000.0
2009-04-10 15:00:00,131.82,131.85,131.81,131.82,379800000.0
2009-04-10 15:05:00,131.82,131.835,131.785,131.81,253600002.0
2009-04-10 15:10:00,131.8,131.825,131.785,131.825,227600000.0
2009-04-10 15:15:00,131.825,131.87,131.815,131.825,402400000.0
2009-04-10 15:20:00,131.825,131.855,131.81,131.83,208400000.0
2009-04-10 15:25:00,131.84,131.845,131.805,131.815,109600000.0
2009-04-10 15:30:00,131.805,131.84,131.8,131.815,368000000.0
2009-04-10 15:35:00,131.83,131.85,131.805,131.835,619400000.0
2009-04-10 15:40:00,131.815,131.85,131.81,131.82,466200000.0
2009-04-10 15:45:00,131.82,131.855,131.815,131.835,453800000.0
2009-04-10 15:50:00,131.825,131.845,131.81,131.835,217600000.0
2009-04-10 15:55:00,131.835,131.945,131.835,131.875,332000001.0
2009-04-10 16:00:00,131.875,131.91,131.85,131.865,354300001.0
2009-04-10 16:05:00,131.865,131.865,131.835,131.845,413600000.0
2009-04-10 16:10:00,131.845,131.89,131.835,131.85,363000000.0
2009-04-10 16:15:00,131.85,131.865,131.821,131.821,69600000.0
2009-04-10 16:20:00,131.865,131.865,131.85,131.85,48000000.0
2009-04-10 16:25:00,131.826,131.875,131.823,131.86,92600000.0
2009-04-10 16:30:00,131.86,131.88,131.86,131.865,200000000.0
2009-04-10 16:35:00,131.865,131.87,131.82,131.835,142400000.0
2009-04-10 16:40:00,131.825,131.87,131.82,131.865,152200000.0
2009-04-10 16:45:00,131.865,131.93,131.85,131.9,185700000.0
2009-04-10 16:50:00,131.9,131.93,131.855,131.9,195200000.0
2009-04-10 16:55:00,131.9,131.92,131.86,131.875,230200000.0
2009-04-10 17:00:00,131.89,131.935,131.875,131.925,93600000.0
2009-04-10 17:05:00,131.915,131.925,131.915,131.92,52800000.0
2009-04-10 17:10:00,131.92,131.92,131.845,131.855,241800000.0
2009-04-10 17:15:00,131.855,131.92,131.855,131.901,143000000.0
2009-04-10 17:20:00,131.885,131.925,131.875,131.91,112400000.0
2009-04-10 17:25:00,131.915,131.925,131.85,131.86,192000000.0
2009-04-10 17:30:00,131.85,131.88,131.815,131.87,110600000.0
2009-04-10 17:35:00,131.86,131.875,131.825,131.836,99200000.0
2009-04-10 17:40:00,131.855,131.87,131.835,131.85,151400000.0
2009-04-10 17:45:00,131.85,131.86,131.85,131.855,37600000.0
2009-04-10 17:50:00,131.855,131.855,131.77,131.79,157600000.0
2009-04-10 17:55:00,131.795,131.845,131.775,131.815,230600000.0
2009-04-10 18:00:00,131.815,131.825,131.81,131.82,89000000.0
2009-04-10 18:05:00,131.807,131.845,131.785,131.82,156000000.0
2009-04-10 18:10:00,131.815,131.83,131.81,131.825,45200000.0
2009-04-10 18:15:00,131.825,131.85,131.805,131.815,252800000.0
2009-04-10 18:20:00,131.815,131.885,131.815,131.865,89200000.0
2009-04-10 18:25:00,131.88,131.9,131.86,131.885,103000000.0
2009-04-10 18:30:00,131.88,131.885,131.82,131.845,111400000.0
2009-04-10 18:35:00,131.845,131.93,131.84,131.86,180400000.0
2009-04-10 18:40:00,131.855,131.925,131.855,131.855,132400000.0
2009-04-10 18:45:00,131.865,131.875,131.855,131.875,36400000.0
2009-04-10 18:50:00,131.883,131.888,131.865,131.865,134400000.0
2009-04-10 18:55:00,131.865,131.895,131.8,131.84,269000000.0
2009-04-10 19:00:00,131.845,131.89,131.845,131.855,234400000.0
2009-04-10 19:05:00,131.855,131.87,131.83,131.83,85200000.0
2009-04-10 19:10:00,131.82,131.84,131.8,131.8,98400000.0
2009-04-10 19:15:00,131.8,131.82,131.75,131.795,138200000.0
2009-04-10 19:20:00,131.805,131.805,131.795,131.805,32400000.0
2009-04-10 19:25:00,131.805,131.815,131.79,131.79,103200000.0
2009-04-10 19:30:00,131.79,131.815,131.76,131.795,164200000.0
2009-04-10 19:35:00,131.805,131.815,131.765,131.815,101600000.0
2009-04-10 19:40:00,131.815,131.85,131.77,131.85,222600000.0
2009-04-10 19:45:00,131.85,131.86,131.825,131.85,108800000.0
2009-04-10 19:50:00,131.86,131.86,131.825,131.835,46800000.0
2009-04-10 19:55:00,131.835,131.835,131.79,131.8,75200000.0
2009-04-10 20:00:00,131.815,131.84,131.815,131.83,43600000.0
2009-04-10 20:05:00,131.83,131.84,131.82,131.84,67600000.0
2009-04-10 20:10:00,131.83,131.84,131.795,131.83,170800000.0
2009-04-10 20:15:00,131.83,131.845,131.785,131.845,121000000.0
2009-04-10 20:20:00,131.84,131.91,131.815,131.83,196000000.0
2009-04-10 20:25:00,131.83,131.85,131.83,131.85,38800000.0
2009-04-10 20:30:00,131.85,131.855,131.795,131.845,68600000.0
2009-04-10 20:35:00,131.845,131.865,131.815,131.83,208200000.0
2009-04-10 20:40:00,131.83,131.95,131.83,131.905,206000000.0
2009-04-10 20:45:00,131.915,131.94,131.895,131.895,180800000.0
2009-04-10 20:50:00,131.91,131.955,131.905,131.915,130200000.0
2009-04-10 20:55:00,131.915,132.015,131.915,131.945,266400000.0
2009-04-10 21:00:00,131.935,132.0,131.92,131.99,82000000.0
2009-04-10 21:05:00,131.99,132.015,131.92,131.98,135000000.0
2009-04-10 21:10:00,131.99,131.997,131.925,131.975,150200000.0
2009-04-10 21:15:00,132.015,132.06,131.985,132.03,80800000.0
2009-04-10 21:20:00,132.02,132.03,131.96,132.026,47400000.0
2009-04-10 21:25:00,131.975,131.995,131.955,131.995,57200000.0
2009-04-10 21:30:00,131.99,131.995,131.925,131.93,111600000.0
2009-04-10 21:35:00,131.975,131.975,131.915,131.95,168400000.0
2009-04-10 21:40:00,131.955,132.061,131.95,132.015,96800000.0
2009-04-10 21:45:00,132.036,132.036,131.965,132.03,104400000.0
2009-04-10 21:50:00,132.035,132.085,132.035,132.075,91700000.0
2009-04-10 21:55:00,132.05,132.135,132.04,132.1,97000000.0
2009-04-10 22:00:00,132.12,132.185,132.11,132.17,466200000.0
2009-04-10 22:05:00,132.18,132.245,132.14,132.14,168400000.0
2009-04-10 22:10:00,132.155,132.225,132.155,132.2,87000000.0
2009-04-10 22:15:00,132.205,132.205,132.095,132.105,166600000.0
2009-04-10 22:20:00,132.11,132.185,132.09,132.15,190600000.0
2009-04-10 22:25:00,132.15,132.185,132.14,132.185,178600000.0
2009-04-10 22:30:00,132.185,132.195,132.145,132.17,72400000.0
2009-04-10 22:35:00,132.17,132.19,132.17,132.18,14000000.0
2009-04-10 22:40:00,132.195,132.215,132.165,132.21,96800000.0
2009-04-10 22:45:00,132.21,132.285,132.2,132.23,59400000.0
2009-04-10 22:50:00,132.245,132.26,132.145,132.18,214400000.0
2009-04-10 22:55:00,132.17,132.185,132.115,132.15,201800000.0
2009-04-12 23:05:00,132.33,132.35,132.26,132.28,13000000.0
2009-04-12 23:10:00,132.295,132.305,132.195,132.195,31800000.0
2009-04-12 23:15:00,132.22,132.29,132.22,132.255,31000000.0
2009-04-12 23:20:00,132.26,132.26,132.15,132.15,19200000.0
2009-04-12 23:25:00,132.16,132.175,132.1,132.14,17600000.0
2009-04-12 23:30:00,132.14,132.305,132.135,132.29,67800000.0
2009-04-12 23:35:00,132.255,132.44,132.255,132.44,36600000.0
2009-04-12 23:40:00,132.445,132.445,132.37,132.39,21400000.0
2009-04-12 23:45:00,132.39,132.43,132.375,132.375,17600000.0
2009-04-12 23:50:00,132.35,132.37,132.35,132.365,26400000.0
2009-04-12 23:55:00,132.36,132.38,132.36,132.38,25000000.0
2009-04-13 00:00:00,132.37,132.395,132.27,132.3,77000000.0
2009-04-13 00:05:00,132.3,132.31,132.175,132.25,117600000.0
2009-04-13 00:10:00,132.25,132.25,132.25,132.25,34800000.0
2009-04-13 00:15:00,132.245,132.355,132.235,132.35,122000000.0
2009-04-13 00:20:00,132.35,132.385,132.235,132.24,62000000.0
2009-04-13 00:25:00,132.24,132.295,132.24,132.295,74600000.0
2009-04-13 00:30:00,132.24,132.346,132.17,132.321,186200000.0
2009-04-13 00:35:00,132.29,132.35,132.24,132.29,115600000.0
2009-04-13 00:40:00,132.29,132.355,132.235,132.25,183800000.0
2009-04-13 00:45:00,132.245,132.33,132.245,132.305,143600000.0
2009-04-13 00:50:00,132.28,132.35,132.235,132.285,145600000.0
2009-04-13 00:55:00,132.285,132.305,132.265,132.29,125600000.0
2009-04-13 01:00:00,132.28,132.32,132.255,132.28,190400000.0
2009-04-13 01:05:00,132.275,132.286,132.251,132.285,43200000.0
2009-04-13 01:10:00,132.28,132.308,132.24,132.25,136200000.0
2009-04-13 01:15:00,132.25,132.31,132.225,132.29,208800000.0
2009-04-13 01:20:00,132.3,132.3,132.185,132.23,160200000.0
2009-04-13 01:25:00,132.225,132.225,132.16,132.215,143200000.0
2009-04-13 01:30:00,132.21,132.22,132.19,132.2,218800000.0
2009-04-13 01:35:00,132.175,132.18,132.095,132.1,217200000.0
2009-04-13 01:40:00,132.11,132.12,132.1,132.12,239200000.0
2009-04-13 01:45:00,132.125,132.125,132.1,132.105,143400000.0
2009-04-13 01:50:00,132.105,132.115,132.1,132.105,176200000.0
2009-04-13 01:55:00,132.105,132.11,132.055,132.085,546200000.0
2009-04-13 02:00:00,132.085,132.105,132.05,132.055,636600000.0
2009-04-13 02:05:00,132.055,132.055,131.79,131.82,780800000.0
2009-04-13 02:10:00,131.82,131.885,131.75,131.77,909400000.0
2009-04-13 02:15:00,131.76,131.785,131.625,131.745,851000000.0
2009-04-13 02:20:00,131.745,131.84,131.675,131.815,600000000.0
2009-04-13 02:25:00,131.815,131.815,131.72,131.73,431400000.0
2009-04-13 02:30:00,131.73,131.87,131.73,131.86,424000000.0
2009-04-13 02:35:00,131.86,131.915,131.815,131.855,435000000.0
2009-04-13 02:40:00,131.855,131.865,131.78,131.785,501000000.0
2009-04-13 02:45:00,131.785,131.845,131.755,131.815,368600000.0
2009-04-13 02:50:00,131.815,131.86,131.79,131.85,422000000.0
2009-04-13 02:55:00,131.865,131.925,131.845,131.905,406000000.0
2009-04-13 03:00:00,131.905,132.17,131.905,132.125,645000000.0
2009-04-13 03:05:00,132.125,132.125,132.025,132.055,483800000.0
2009-04-13 03:10:00,132.065,132.165,132.055,132.125,664200000.0
2009-04-13 03:15:00,132.12,132.13,132.0,132.015,467800000.0
2009-04-13 03:20:00,132.02,132.02,131.785,131.985,698800000.0
2009-04-13 03:25:00,131.985,132.06,131.855,131.94,426000000.0
2009-04-13 03:30:00,131.925,132.105,131.925,132.08,381200000.0
2009-04-13 03:35:00,132.095,132.105,132.035,132.07,368800000.0
2009-04-13 03:40:00,132.075,132.155,132.055,132.155,546000000.0
2009-04-13 03:45:00,132.165,132.18,132.09,132.125,351800000.0
2009-04-13 03:50:00,132.11,132.135,131.98,131.985,400800000.0
2009-04-13 03:55:00,131.985,132.02,131.985,132.01,371200000.0
2009-04-13 04:00:00,132.0,132.005,131.96,131.99,225400000.0
2009-04-13 04:05:00,131.985,132.02,131.985,131.995,204200000.0
2009-04-13 04:10:00,131.985,132.12,131.96,132.06,375000000.0
2009-04-13 04:15:00,132.055,132.06,132.0,132.05,186200000.0
2009-04-13 04:20:00,132.045,132.05,132.005,132.005,514800000.0
2009-04-13 04:25:00,132.01,132.08,132.01,132.065,213400000.0
2009-04-13 04:30:00,132.055,132.075,132.02,132.055,235400000.0
2009-04-13 04:35:00,132.055,132.115,132.055,132.07,428200000.0
2009-04-13 04:40:00,132.06,132.1,132.06,132.085,97600000.0
2009-04-13 04:45:00,132.08,132.1,132.065,132.08,146000000.0
2009-04-13 04:50:00,132.075,132.13,132.065,132.125,88000000.0
2009-04-13 04:55:00,132.105,132.115,132.085,132.085,229000000.0
2009-04-13 05:00:00,132.08,132.16,132.08,132.12,423800000.0
2009-04-13 05:05:00,132.125,132.13,132.1,132.1,104200000.0
2009-04-13 05:10:00,132.115,132.135,132.115,132.125,130000000.0
2009-04-13 05:15:00,132.125,132.16,132.125,132.125,147000000.0
2009-04-13 05:20:00,132.125,132.13,132.095,132.1,49200000.0
2009-04-13 05:25:00,132.105,132.12,132.089,132.095,251400000.0
2009-04-13 05:30:00,132.11,132.115,132.084,132.088,86600000.0
2009-04-13 05:35:00,132.09,132.095,132.02,132.06,173800000.0
2009-04-13 05:40:00,132.06,132.08,132.05,132.08,86800000.0
2009-04-13 05:45:00,132.08,132.105,132.07,132.09,182600000.0
2009-04-13 05:50:00,132.1,132.11,132.08,132.08,60800000.0
2009-04-13 05:55:00,132.085,132.105,132.08,132.105,128800000.0
2009-04-13 06:00:00,132.105,132.11,132.065,132.105,158400000.0
2009-04-13 06:05:00,132.12,132.16,132.095,132.15,217800000.0
2009-04-13 06:10:00,132.15,132.17,132.141,132.16,87200000.0
2009-04-13 06:15:00,132.155,132.16,132.115,132.135,140600000.0
2009-04-13 06:20:00,132.135,132.33,132.135,132.31,461200000.0
2009-04-13 06:25:00,132.31,132.325,132.215,132.245,723000000.0
2009-04-13 06:30:00,132.245,132.28,132.23,132.265,342000000.0
2009-04-13 06:35:00,132.265,132.295,132.255,132.285,186000000.0
2009-04-13 06:40:00,132.28,132.285,132.241,132.25,162600000.0
2009-04-13 06:45:00,132.28,132.29,132.24,132.285,156400000.0
2009-04-13 06:50:00,132.28,132.34,132.235,132.255,427400000.0
2009-04-13 06:55:00,132.265,132.345,132.255,132.335,423000000.0
2009-04-13 07:00:00,132.335,132.35,132.285,132.305,204800000.0
2009-04-13 07:05:00,132.305,132.32,132.3,132.3,130400000.0
2009-04-13 07:10:00,132.3,132.3,132.255,132.26,156000000.0
2009-04-13 07:15:00,132.27,132.315,132.265,132.265,282000000.0
2009-04-13 07:20:00,132.265,132.29,132.25,132.28,240400000.0
2009-04-13 07:25:00,132.27,132.27,132.23,132.245,117800000.0
2009-04-13 07:30:00,132.24,132.27,132.21,132.26,294000000.0
2009-04-13 07:35:00,132.26,132.26,132.225,132.225,119600000.0
2009-04-13 07:40:00,132.225,132.245,132.214,132.23,120000000.0
2009-04-13 07:45:00,132.225,132.235,132.205,132.235,236800000.0
2009-04-13 07:50:00,132.23,132.25,132.21,132.245,193400000.0
2009-04-13 07:55:00,132.24,132.29,132.215,132.29,264400000.0
2009-04-13 08:00:00,132.265,132.29,132.245,132.255,638400000.0
2009-04-13 08:05:00,132.255,132.305,132.245,132.3,291200000.0
2009-04-13 08:10:00,132.295,132.395,132.28,132.395,450200000.0
2009-04-13 08:15:00,132.4,132.57,132.4,132.55,1141600000.0
2009-04-13 08:20:00,132.55,132.655,132.425,132.45,1569000000.0
2009-04-13 08:25:00,132.455,132.49,132.425,132.44,753600000.0
2009-04-13 08:30:00,132.435,132.555,132.425,132.535,486400000.0
2009-04-13 08:35:00,132.535,132.565,132.5,132.555,1018600000.0
2009-04-13 08:40:00,132.56,132.59,132.49,132.54,1227400000.0
2009-04-13 08:45:00,132.55,132.63,132.465,132.58,667600000.0
2009-04-13 08:50:00,132.58,132.595,132.56,132.575,410800000.0
2009-04-13 08:55:00,132.575,132.625,132.565,132.625,401000000.0
2009-04-13 09:00:00,132.62,132.66,132.585,132.635,717400000.0
2009-04-13 09:05:00,132.635,132.92,132.635,132.92,875800000.0
2009-04-13 09:10:00,132.91,133.07,132.89,132.93,1570600002.0
2009-04-13 09:15:00,132.935,132.99,132.93,132.97,784600000.0
2009-04-13 09:20:00,132.98,132.99,132.785,132.795,984799999.0
2009-04-13 09:25:00,132.8,132.945,132.8,132.93,665600000.0
2009-04-13 09:30:00,132.93,132.95,132.85,132.88,996200000.0
2009-04-13 09:35:00,132.88,132.89,132.72,132.735,599000000.0
2009-04-13 09:40:00,132.73,132.83,132.73,132.795,726800000.0
2009-04-13 09:45:00,132.805,132.82,132.8,132.815,334000000.0
2009-04-13 09:50:00,132.82,132.835,132.75,132.795,583400000.0
2009-04-13 09:55:00,132.795,132.91,132.775,132.88,633600000.0
2009-04-13 10:00:00,132.885,133.015,132.875,133.005,385000000.0
2009-04-13 10:05:00,133.02,133.03,132.975,133.025,327000000.0
2009-04-13 10:10:00,133.04,133.075,133.02,133.02,556600000.0
2009-04-13 10:15:00,133.02,133.02,132.89,132.915,790600000.0
2009-04-13 10:20:00,132.915,132.945,132.895,132.945,354800000.0
2009-04-13 10:25:00,132.945,133.005,132.935,132.995,338400000.0
2009-04-13 10:30:00,132.99,133.03,132.99,133.015,341600000.0
2009-04-13 10:35:00,133.015,133.015,133.0,133.005,212400000.0
2009-04-13 10:40:00,133.005,133.005,132.935,132.955,401800000.0
2009-04-13 10:45:00,132.965,133.01,132.955,132.99,271400000.0
2009-04-13 10:50:00,132.985,133.015,132.98,133.015,275200000.0
2009-04-13 10:55:00,133.01,133.02,132.95,132.975,286000000.0
2009-04-13 11:00:00,132.97,133.02,132.935,133.0,355400000.0
2009-04-13 11:05:00,133.0,133.025,132.885,132.9,410200000.0
2009-04-13 11:10:00,132.91,132.935,132.835,132.845,492400000.0
2009-04-13 11:15:00,132.845,132.865,132.815,132.815,496000000.0
2009-04-13 11:20:00,132.815,132.845,132.72,132.725,467800000.0
2009-04-13 11:25:00,132.725,132.735,132.64,132.675,1052800000.0
2009-04-13 11:30:00,132.675,132.69,132.655,132.685,446800000.0
2009-04-13 11:35:00,132.695,132.705,132.62,132.62,545800000.0
2009-04-13 11:40:00,132.63,132.72,132.61,132.635,577800000.0
2009-04-13 11:45:00,132.63,132.655,132.59,132.605,473200000.0
2009-04-13 11:50:00,132.605,132.63,132.6,132.625,222000000.0
2009-04-13 11:55:00,132.62,132.675,132.615,132.66,285200000.0
2009-04-13 12:00:00,132.635,132.67,132.615,132.665,296800000.0
2009-04-13 12:05:00,132.665,132.695,132.665,132.685,72800000.0
2009-04-13 12:10:00,132.68,132.755,132.68,132.745,140400000.0
2009-04-13 12:15:00,132.745,132.77,132.695,132.715,400800000.0
2009-04-13 12:20:00,132.73,132.735,132.73,132.735,142800000.0
2009-04-13 12:25:00,132.735,132.735,132.67,132.695,304600000.0
2009-04-13 12:30:00,132.695,132.715,132.69,132.715,172400000.0
2009-04-13 12:35:00,132.715,132.815,132.715,132.78,440800000.0
2009-04-13 12:40:00,132.78,132.785,132.735,132.77,582600000.0
2009-04-13 12:45:00,132.765,132.835,132.76,132.83,470000000.0
2009-04-13 12:50:00,132.835,132.835,132.79,132.81,404100000.0
2009-04-13 12:55:00,132.815,132.815,132.685,132.735,646000000.0
2009-04-13 13:00:00,132.735,132.735,132.685,132.73,494400000.0
2009-04-13 13:05:00,132.735,132.78,132.695,132.78,433000000.0
2009-04-13 13:10:00,132.785,132.875,132.77,132.77,829000000.0
2009-04-13 13:15:00,132.77,132.855,132.755,132.84,578200000.0
2009-04-13 13:20:00,132.84,132.93,132.835,132.885,702800000.0
2009-04-13 13:25:00,132.885,132.895,132.77,132.785,1022600000.0
2009-04-13 13:30:00,132.78,132.88,132.75,132.855,1500400000.0
2009-04-13 13:35:00,132.855,132.91,132.845,132.895,725600000.0
2009-04-13 13:40:00,132.895,132.95,132.895,132.92,276000000.0
2009-04-13 13:45:00,132.92,132.935,132.765,132.765,1129000002.0
2009-04-13 13:50:00,132.77,132.905,132.735,132.86,1649999999.0
2009-04-13 13:55:00,132.86,132.9,132.84,132.88,1098200000.0
2009-04-13 14:00:00,132.88,132.975,132.85,132.965,1888200000.0
2009-04-13 14:05:00,132.965,133.015,132.965,132.97,1827200001.0
2009-04-13 14:10:00,132.98,133.03,132.93,132.93,1217200000.0
2009-04-13 14:15:00,132.93,132.93,132.845,132.915,1372800000.0
2009-04-13 14:20:00,132.92,133.035,132.865,133.03,1330400001.0
2009-04-13 14:25:00,133.02,133.22,132.985,133.205,1649600001.0
2009-04-13 14:30:00,133.215,133.39,133.185,133.23,2096199999.0
2009-04-13 14:35:00,133.23,133.35,133.185,133.35,1975000000.0
2009-04-13 14:40:00,133.35,133.47,133.35,133.43,2487900001.0
2009-04-13 14:45:00,133.43,133.46,133.38,133.4,1791600000.0
2009-04-13 14:50:00,133.4,133.575,133.38,133.465,1807400001.0
2009-04-13 14:55:00,133.465,133.47,133.335,133.355,1777000000.0
2009-04-13 15:00:00,133.355,133.465,133.26,133.26,2002400000.0
2009-04-13 15:05:00,133.26,133.305,133.2,133.295,2033200000.0
2009-04-13 15:10:00,133.295,133.395,133.23,133.33,1945000002.0
2009-04-13 15:15:00,133.33,133.38,133.28,133.34,1599800000.0
2009-04-13 15:20:00,133.34,133.365,133.305,133.35,1164400000.0
2009-04-13 15:25:00,133.35,133.37,133.145,133.175,1943600000.0
2009-04-13 15:30:00,133.175,133.28,133.165,133.205,1382000000.0
2009-04-13 15:35:00,133.195,133.235,133.115,133.16,1430200000.0
2009-04-13 15:40:00,133.155,133.26,133.155,133.22,1771599998.0
2009-04-13 15:45:00,133.22,133.23,133.03,133.085,1927000002.0
2009-04-13 15:50:00,133.095,133.155,133.04,133.135,1494200000.0
2009-04-13 15:55:00,133.145,133.145,133.03,133.08,2092600000.0
2009-04-13 16:00:00,133.07,133.165,133.065,133.16,1694599999.0
2009-04-13 16:05:00,133.165,133.225,133.13,133.17,1737600000.0
2009-04-13 16:10:00,133.18,133.325,133.175,133.32,1358999999.0
2009-04-13 16:15:00,133.32,133.325,133.205,133.25,1032500000.0
2009-04-13 16:20:00,133.25,133.385,133.25,133.35,1256000001.0
2009-04-13 16:25:00,133.35,133.35,133.26,133.29,1477600000.0
2009-04-13 16:30:00,133.295,133.33,133.255,133.26,1426800001.0
2009-04-13 16:35:00,133.26,133.365,133.25,133.29,912200001.0
2009-04-13 16:40:00,133.28,133.3,133.225,133.285,900200000.0
2009-04-13 16:45:00,133.28,133.355,133.27,133.355,712200000.0
2009-04-13 16:50:00,133.36,133.62,133.355,133.52,2108100000.0
2009-04-13 16:55:00,133.53,133.6,133.515,133.595,1250400000.0
2009-04-13 17:00:00,133.6,133.635,133.5,133.52,1617400000.0
2009-04-13 17:05:00,133.52,133.57,133.49,133.51,1300400000.0
2009-04-13 17:10:00,133.52,133.58,133.5,133.54,1046200000.0
2009-04-13 17:15:00,133.54,133.7,133.52,133.64,1302400001.0
2009-04-13 17:20:00,133.64,133.645,133.57,133.59,1369600000.0
2009-04-13 17:25:00,133.58,133.705,133.57,133.7,1353400000.0
2009-04-13 17:30:00,133.7,133.8,133.67,133.78,1190600000.0
2009-04-13 17:35:00,133.78,133.935,133.755,133.87,2052400002.0
2009-04-13 17:40:00,133.87,133.905,133.755,133.78,1740000000.0
2009-04-13 17:45:00,133.78,133.86,133.69,133.72,2679399999.0
2009-04-13 17:50:00,133.725,133.75,133.66,133.67,1507000001.0
2009-04-13 17:55:00,133.66,133.73,133.65,133.69,1387400000.0
2009-04-13 18:00:00,133.69,133.73,133.64,133.65,1055400000.0
2009-04-13 18:05:00,133.63,133.68,133.57,133.59,1418200000.0
2009-04-13 18:10:00,133.59,133.675,133.585,133.61,813800000.0
2009-04-13 18:15:00,133.61,133.66,133.57,133.57,935200000.0
2009-04-13 18:20:00,133.57,133.63,133.57,133.605,576000000.0
2009-04-13 18:25:00,133.605,133.62,133.575,133.595,436600000.0
2009-04-13 18:30:00,133.595,133.66,133.585,133.655,573400000.0
2009-04-13 18:35:00,133.67,133.67,133.595,133.64,465000000.0
2009-04-13 18:40:00,133.64,133.725,133.595,133.68,771400000.0
2009-04-13 18:45:00,133.68,133.735,133.63,133.715,1517999996.0
2009-04-13 18:50:00,133.72,133.73,133.67,133.67,540200000.0
2009-04-13 18:55:00,133.685,133.71,133.645,133.69,948000000.0
2009-04-13 19:00:00,133.68,133.73,133.65,133.715,1107200000.0
2009-04-13 19:05:00,133.715,133.725,133.655,133.655,649399999.0
2009-04-13 19:10:00,133.665,133.705,133.665,133.685,557200000.0
2009-04-13 19:15:00,133.68,133.705,133.67,133.705,884800000.0
2009-04-13 19:20:00,133.705,133.845,133.705,133.81,1505000000.0
2009-04-13 19:25:00,133.81,133.875,133.8,133.865,840599999.0
2009-04-13 19:30:00,133.875,133.945,133.865,133.93,840800000.0
2009-04-13 19:35:00,133.93,133.93,133.845,133.87,813800000.0
2009-04-13 19:40:00,133.87,133.88,133.805,133.84,708999997.0
2009-04-13 19:45:00,133.84,133.925,133.84,133.85,704000000.0
2009-04-13 19:50:00,133.85,133.865,133.825,133.865,428800000.0
2009-04-13 19:55:00,133.865,133.885,133.83,133.83,806400000.0
2009-04-13 20:00:00,133.83,133.84,133.725,133.75,912200001.0
2009-04-13 20:05:00,133.76,133.76,133.705,133.705,526200000.0
2009-04-13 20:10:00,133.7,133.77,133.675,133.765,454000000.0
2009-04-13 20:15:00,133.77,133.79,133.75,133.76,751000000.0
2009-04-13 20:20:00,133.76,133.82,133.76,133.815,525800000.0
2009-04-13 20:25:00,133.82,133.875,133.82,133.845,398600000.0
2009-04-13 20:30:00,133.85,133.89,133.845,133.88,415600000.0
2009-04-13 20:35:00,133.87,133.895,133.84,133.84,525000000.0
2009-04-13 20:40:00,133.84,133.85,133.8,133.8,508200000.0
2009-04-13 20:45:00,133.8,133.806,133.773,133.796,157200000.0
2009-04-13 20:50:00,133.8,133.8,133.77,133.79,208200000.0
2009-04-13 20:55:00,133.785,133.8,133.655,133.685,953400000.0
2009-04-13 21:00:00,133.68,133.72,133.65,133.71,856000000.0
2009-04-13 21:05:00,133.72,133.76,133.715,133.745,635600000.0
2009-04-13 21:10:00,133.745,133.785,133.725,133.78,516000000.0
2009-04-13 21:15:00,133.78,133.94,133.78,133.885,1037800000.0
2009-04-13 21:20:00,133.9,133.925,133.845,133.905,928700000.0
2009-04-13 21:25:00,133.905,133.94,133.865,133.94,357600000.0
2009-04-13 21:30:00,133.94,133.95,133.91,133.95,476400000.0
2009-04-13 21:35:00,133.94,133.97,133.91,133.97,717200000.0
2009-04-13 21:40:00,133.965,133.975,133.925,133.94,728000000.0
2009-04-13 21:45:00,133.94,133.98,133.875,133.885,867600000.0
2009-04-13 21:50:00,133.875,133.92,133.835,133.845,591000000.0
2009-04-13 21:55:00,133.84,133.845,133.785,133.8,774600000.0
2009-04-13 22:00:00,133.8,133.805,133.76,133.785,625000000.0
2009-04-13 22:05:00,133.78,133.795,133.62,133.65,1108600000.0
2009-04-13 22:10:00,133.655,134.0,133.655,133.875,1600999999.0
2009-04-13 22:15:00,133.88,133.98,133.8,133.95,1135400000.0
2009-04-13 22:20:00,133.95,133.96,133.855,133.87,585800001.0
2009-04-13 22:25:00,133.87,133.94,133.845,133.915,450600000.0
2009-04-13 22:30:00,133.915,133.945,133.83,133.84,962000000.0
2009-04-13 22:35:00,133.85,133.89,133.84,133.855,228800000.0
2009-04-13 22:40:00,133.855,133.855,133.8,133.8,289000000.0
2009-04-13 22:45:00,133.8,133.82,133.75,133.82,417800002.0
2009-04-13 22:50:00,133.815,133.89,133.81,133.885,841600000.0
2009-04-13 22:55:00,133.875,133.89,133.765,133.775,325200000.0
2009-04-13 23:00:00,133.765,133.8,133.735,133.765,234000000.0
2009-04-13 23:05:00,133.765,133.825,133.75,133.755,239600000.0
2009-04-13 23:10:00,133.755,133.775,133.685,133.7,443600000.0
2009-04-13 23:15:00,133.705,133.715,133.69,133.7,236800000.0
2009-04-13 23:20:00,133.695,133.715,133.695,133.7,175000000.0
2009-04-13 23:25:00,133.7,133.7,133.695,133.695,43000000.0
2009-04-13 23:30:00,133.695,133.71,133.685,133.7,133200000.0
2009-04-13 23:35:00,133.7,133.725,133.695,133.72,103200000.0
2009-04-13 23:40:00,133.735,133.85,133.725,133.84,370600000.0
2009-04-13 23:45:00,133.84,133.845,133.735,133.78,361000000.0
2009-04-13 23:50:00,133.781,133.806,133.775,133.78,138200000.0
2009-04-13 23:55:00,133.78,133.78,133.715,133.755,239600000.0
2009-04-14 00:00:00,133.75,133.76,133.75,133.75,332000000.0
2009-04-14 00:05:00,133.75,133.765,133.738,133.738,390600000.0
2009-04-14 00:10:00,133.75,133.75,133.72,133.72,226200000.0
2009-04-14 00:15:00,133.72,133.73,133.7,133.7,143200000.0
2009-04-14 00:20:00,133.7,133.707,133.692,133.7,196800000.0
2009-04-14 00:25:00,133.7,133.7,133.68,133.7,158600000.0
2009-04-14 00:30:00,133.705,133.735,133.695,133.715,202600000.0
2009-04-14 00:35:00,133.712,133.735,133.635,133.65,365200000.0
2009-04-14 00:40:00,133.65,133.695,133.6,133.695,334800000.0
2009-04-14 00:45:00,133.671,133.703,133.67,133.67,133200000.0
2009-04-14 00:50:00,133.67,133.695,133.66,133.68,276400000.0
2009-04-14 00:55:00,133.69,133.705,133.66,133.695,464400000.0
2009-04-14 01:00:00,133.695,133.78,133.695,133.735,514800000.0
2009-04-14 01:05:00,133.735,133.81,133.735,133.81,249400000.0
2009-04-14 01:10:00,133.805,133.875,133.795,133.845,638600000.0
2009-04-14 01:15:00,133.835,133.855,133.83,133.84,494000000.0
2009-04-14 01:20:00,133.85,133.85,133.78,133.81,1017399997.0
2009-04-14 01:25:00,133.81,133.815,133.77,133.815,823200000.0
2009-04-14 01:30:00,133.82,133.875,133.77,133.855,1261599999.0
2009-04-14 01:35:00,133.855,133.995,133.855,133.96,1019600000.0
2009-04-14 01:40:00,133.97,134.16,133.96,134.135,1119800000.0
2009-04-14 01:45:00,134.135,134.305,134.095,134.3,1272999999.0
2009-04-14 01:50:00,134.3,134.315,134.16,134.18,1052599999.0
2009-04-14 01:55:00,134.18,134.21,134.17,134.2,631600000.0
2009-04-14 02:00:00,134.195,134.205,134.07,134.07,1284499997.0
2009-04-14 02:05:00,134.06,134.1,133.955,134.07,1693400000.0
2009-04-14 02:10:00,134.07,134.12,133.98,134.025,1800400004.0
2009-04-14 02:15:00,134.035,134.04,133.91,133.91,1338200001.0
2009-04-14 02:20:00,133.91,133.995,133.875,133.9,1370400000.0
2009-04-14 02:25:00,133.905,133.91,133.68,133.69,1000400000.0
2009-04-14 02:30:00,133.695,133.83,133.655,133.77,1739399998.0
2009-04-14 02:35:00,133.77,133.78,133.68,133.705,1164000000.0
2009-04-14 02:40:00,133.71,133.78,133.66,133.77,759000000.0
2009-04-14 02:45:00,133.775,133.8,133.7,133.735,666600000.0
2009-04-14 02:50:00,133.735,133.875,133.675,133.775,1289200002.0
2009-04-14 02:55:00,133.785,133.785,133.45,133.585,1465200000.0
2009-04-14 03:00:00,133.58,133.58,133.19,133.345,1504400002.0
2009-04-14 03:05:00,133.36,133.515,133.355,133.485,945600002.0
2009-04-14 03:10:00,133.475,133.485,133.38,133.42,1078800004.0
2009-04-14 03:15:00,133.42,133.44,133.38,133.42,744600000.0
2009-04-14 03:20:00,133.42,133.435,133.22,133.255,893999999.0
2009-04-14 03:25:00,133.25,133.26,133.05,133.17,1670600000.0
2009-04-14 03:30:00,133.17,133.17,133.035,133.05,1354000000.0
2009-04-14 03:35:00,133.05,133.235,133.05,133.19,1289600000.0
2009-04-14 03:40:00,133.185,133.2,133.12,133.12,1124400001.0
2009-04-14 03:45:00,133.12,133.13,132.955,132.98,1330200001.0
2009-04-14 03:50:00,132.955,132.98,132.845,132.85,2084400001.0
2009-04-14 03:55:00,132.865,133.075,132.86,132.975,1337800000.0
2009-04-14 04:00:00,133.0,133.14,132.9,133.13,1423800000.0
2009-04-14 04:05:00,133.13,133.21,133.065,133.08,1002500000.0
2009-04-14 04:10:00,133.07,133.085,133.04,133.05,920200011.0
2009-04-14 04:15:00,133.05,133.09,133.03,133.085,706700000.0
2009-04-14 04:20:00,133.07,133.09,132.935,132.94,620800001.0
2009-04-14 04:25:00,132.945,132.945,132.76,132.82,1085000000.0
2009-04-14 04:30:00,132.825,132.83,132.66,132.66,1581599999.0
2009-04-14 04:35:00,132.66,132.77,132.65,132.74,1239799998.0
2009-04-14 04:40:00,132.74,132.845,132.69,132.815,1293400000.0
2009-04-14 04:45:00,132.815,132.845,132.7,132.71,1252800003.0
2009-04-14 04:50:00,132.715,132.805,132.705,132.715,738500000.0
2009-04-14 04:55:00,132.735,132.79,132.73,132.79,403600000.0
2009-04-14 05:00:00,132.8,132.875,132.79,132.855,1190000001.0
2009-04-14 05:05:00,132.845,132.865,132.79,132.835,647000001.0
2009-04-14 05:10:00,132.83,132.98,132.825,132.98,556200000.0
2009-04-14 05:15:00,132.975,132.995,132.91,132.93,789000000.0
2009-04-14 05:20:00,132.925,133.065,132.92,132.985,676800001.0
2009-04-14 05:25:00,132.985,132.985,132.895,132.905,391600000.0
2009-04-14 05:30:00,132.905,133.145,132.905,133.1,541600000.0
2009-04-14 05:35:00,133.07,133.17,133.065,133.17,781000000.0
2009-04-14 05:40:00,133.165,133.2,133.12,133.16,832400000.0
2009-04-14 05:45:00,133.145,133.235,133.14,133.17,656400000.0
2009-04-14 05:50:00,133.165,133.165,133.03,133.095,692800000.0
2009-04-14 05:55:00,133.095,133.1,133.045,133.05,564000000.0
2009-04-14 06:00:00,133.08,133.11,133.045,133.09,405200000.0
2009-04-14 06:05:00,133.075,133.15,133.075,133.095,504200000.0
2009-04-14 06:10:00,133.095,133.22,133.08,133.205,546999999.0
2009-04-14 06:15:00,133.205,133.225,133.17,133.195,272000000.0
2009-04-14 06:20:00,133.2,133.21,133.125,133.195,664400000.0
2009-04-14 06:25:00,133.195,133.255,133.185,133.255,300800000.0
2009-04-14 06:30:00,133.27,133.32,133.215,133.225,743400000.0
2009-04-14 06:35:00,133.215,133.235,133.16,133.165,451800000.0
2009-04-14 06:40:00,133.165,133.185,133.16,133.165,366800000.0
2009-04-14 06:45:00,133.18,133.19,133.155,133.18,212200000.0
2009-04-14 06:50:00,133.175,133.175,133.135,133.155,323800000.0
2009-04-14 06:55:00,133.155,133.25,133.14,133.25,348400000.0
2009-04-14 07:00:00,133.25,133.345,133.245,133.33,738400000.0
2009-04-14 07:05:00,133.33,133.345,133.235,133.235,1294900002.0
2009-04-14 07:10:00,133.225,133.355,133.21,133.35,870400000.0
2009-04-14 07:15:00,133.35,133.35,133.2,133.225,836600000.0
2009-04-14 07:20:00,133.22,133.295,133.2,133.21,517600000.0
2009-04-14 07:25:00,133.21,133.235,133.125,133.135,997200000.0
2009-04-14 07:30:00,133.14,133.18,133.125,133.165,535800000.0
2009-04-14 07:35:00,133.155,133.175,133.04,133.05,616400000.0
2009-04-14 07:40:00,133.05,133.16,133.05,133.145,750399999.0
2009-04-14 07:45:00,133.135,133.18,133.045,133.11,816300000.0
2009-04-14 07:50:00,133.12,133.185,133.05,133.175,917200000.0
2009-04-14 07:55:00,133.165,133.24,133.11,133.175,723200000.0
2009-04-14 08:00:00,133.17,133.19,133.09,133.16,1125800000.0
2009-04-14 08:05:00,133.165,133.18,133.085,133.095,1338600000.0
2009-04-14 08:10:00,133.095,133.095,132.98,133.0,1232800000.0
2009-04-14 08:15:00,132.99,132.99,132.675,132.73,2248200000.0
2009-04-14 08:20:00,132.71,132.765,132.605,132.76,2154999998.0
2009-04-14 08:25:00,132.755,132.76,132.615,132.685,1586300000.0
2009-04-14 08:30:00,132.68,132.82,132.57,132.82,2490399995.0
2009-04-14 08:35:00,132.825,132.875,132.725,132.77,1196299999.0
2009-04-14 08:40:00,132.76,132.815,132.65,132.725,1240400000.0
2009-04-14 08:45:00,132.735,132.78,132.61,132.735,1804700006.0
2009-04-14 08:50:00,132.735,132.755,132.615,132.725,1574800000.0
2009-04-14 08:55:00,132.72,132.73,132.595,132.605,1890600001.0
2009-04-14 09:00:00,132.61,132.645,132.245,132.245,2580200002.0
2009-04-14 09:05:00,132.245,132.345,132.075,132.115,2833600000.0
2009-04-14 09:10:00,132.135,132.3,132.095,132.29,2209400000.0
2009-04-14 09:15:00,132.295,132.31,132.155,132.28,2262199995.0
2009-04-14 09:20:00,132.29,132.355,132.265,132.28,2414399996.0
2009-04-14 09:25:00,132.275,132.39,132.275,132.305,1180399998.0
2009-04-14 09:30:00,132.305,132.325,132.23,132.285,1857300000.0
2009-04-14 09:35:00,132.275,132.385,132.265,132.34,1954200000.0
2009-04-14 09:40:00,132.34,132.41,132.295,132.34,1727000001.0
2009-04-14 09:45:00,132.345,132.525,132.335,132.485,2498100003.0
2009-04-14 09:50:00,132.5,132.53,132.42,132.53,1912000000.0
2009-04-14 09:55:00,132.53,132.535,132.38,132.415,1770400000.0
2009-04-14 10:00:00,132.41,132.59,132.39,132.54,1674200000.0
2009-04-14 10:05:00,132.545,132.56,132.45,132.535,1244200000.0
2009-04-14 10:10:00,132.535,132.535,132.36,132.36,1787399999.0
2009-04-14 10:15:00,132.37,132.37,132.3,132.34,1979599998.0
2009-04-14 10:20:00,132.335,132.465,132.315,132.395,1903599999.0
2009-04-14 10:25:00,132.395,132.475,132.395,132.46,1544400001.0
2009-04-14 10:30:00,132.46,132.51,132.445,132.5,1969199998.0
2009-04-14 10:35:00,132.485,132.495,132.405,132.43,1158200001.0
2009-04-14 10:40:00,132.43,132.43,132.35,132.355,951800000.0
2009-04-14 10:45:00,132.35,132.35,132.26,132.35,1388099999.0
2009-04-14 10:50:00,132.345,132.46,132.345,132.42,1374600000.0
2009-04-14 10:55:00,132.42,132.445,132.345,132.41,1764000003.0
2009-04-14 11:00:00,132.415,132.485,132.37,132.455,1827400001.0
2009-04-14 11:05:00,132.45,132.465,132.355,132.385,1708400000.0
2009-04-14 11:10:00,132.375,132.47,132.375,132.47,1658400000.0
2009-04-14 11:15:00,132.46,132.535,132.445,132.505,1746399998.0
2009-04-14 11:20:00,132.5,132.535,132.425,132.46,1809000002.0
2009-04-14 11:25:00,132.455,132.495,132.45,132.465,588000001.0
2009-04-14 11:30:00,132.47,132.51,132.435,132.45,1346400000.0
2009-04-14 11:35:00,132.45,132.475,132.4,132.445,1992400000.0
2009-04-14 11:40:00,132.445,132.57,132.435,132.56,1830899998.0
2009-04-14 11:45:00,132.56,132.73,132.54,132.72,1837400000.0
2009-04-14 11:50:00,132.72,132.795,132.705,132.74,1877799999.0
2009-04-14 11:55:00,132.74,132.8,132.72,132.73,1546500000.0
2009-04-14 12:00:00,132.73,132.77,132.685,132.73,1209400000.0
2009-04-14 12:05:00,132.725,132.73,132.625,132.635,2328199998.0
2009-04-14 12:10:00,132.645,132.67,132.585,132.67,2172400001.0
2009-04-14 12:15:00,132.67,132.72,132.57,132.57,1494600000.0
2009-04-14 12:20:00,132.57,132.64,132.55,132.57,1929800001.0
2009-04-14 12:25:00,132.57,132.62,132.43,132.45,1523800000.0
2009-04-14 12:30:00,132.45,132.56,132.405,132.45,1808900000.0
2009-04-14 12:35:00,132.45,132.56,132.42,132.43,1565200000.0
2009-04-14 12:40:00,132.435,132.5,132.385,132.455,1400600000.0
2009-04-14 12:45:00,132.455,132.54,132.455,132.49,1241000000.0
2009-04-14 12:50:00,132.49,132.585,132.485,132.58,1111000000.0
2009-04-14 12:55:00,132.585,132.665,132.555,132.595,1451900000.0
2009-04-14 13:00:00,132.595,132.605,132.485,132.52,1180000000.0
2009-04-14 13:05:00,132.52,132.605,132.505,132.58,1357200000.0
2009-04-14 13:10:00,132.59,132.63,132.555,132.565,1250200000.0
2009-04-14 13:15:00,132.565,132.605,132.56,132.59,841800000.0
2009-04-14 13:20:00,132.585,132.59,132.51,132.545,1246200000.0
2009-04-14 13:25:00,132.545,132.545,132.51,132.51,693000000.0
2009-04-14 13:30:00,132.515,132.54,132.46,132.505,1065200001.0
2009-04-14 13:35:00,132.505,132.54,132.405,132.46,1013300000.0
2009-04-14 13:40:00,132.46,132.535,132.425,132.505,1170800000.0
2009-04-14 13:45:00,132.505,132.57,132.48,132.56,738400000.0
2009-04-14 13:50:00,132.56,132.595,132.51,132.575,1278400000.0
2009-04-14 13:55:00,132.575,132.585,132.43,132.505,1257300001.0
2009-04-14 14:00:00,132.5,132.545,132.455,132.53,1149000001.0
2009-04-14 14:05:00,132.53,132.655,132.5,132.65,1244400002.0
2009-04-14 14:10:00,132.64,132.66,132.57,132.57,1451700000.0
2009-04-14 14:15:00,132.575,132.575,132.385,132.5,1545900000.0
2009-04-14 14:20:00,132.505,132.505,132.355,132.44,1470700000.0
2009-04-14 14:25:00,132.445,132.49,132.29,132.38,1799000000.0
2009-04-14 14:30:00,132.375,132.375,131.895,132.05,2116800000.0
2009-04-14 14:35:00,132.055,132.1,131.7,131.755,2440300000.0
2009-04-14 14:40:00,131.76,132.01,131.75,131.78,2097300000.0
2009-04-14 14:45:00,131.77,131.955,131.765,131.95,2175100000.0
2009-04-14 14:50:00,131.95,131.955,131.405,131.505,2565200000.0
2009-04-14 14:55:00,131.505,131.555,131.27,131.53,2360700000.0
2009-04-14 15:00:00,131.53,131.76,131.515,131.63,2658799999.0
2009-04-14 15:05:00,131.635,131.73,131.6,131.71,1767100001.0
2009-04-14 15:10:00,131.71,131.79,131.67,131.79,2067900000.0
2009-04-14 15:15:00,131.785,131.87,131.76,131.825,2238800000.0
2009-04-14 15:20:00,131.825,131.92,131.705,131.71,2828200000.0
2009-04-14 15:25:00,131.71,131.765,131.69,131.75,1904500002.0
2009-04-14 15:30:00,131.745,131.765,131.65,131.695,2400900001.0
2009-04-14 15:35:00,131.69,131.705,131.53,131.675,2453200000.0
2009-04-14 15:40:00,131.68,131.7,131.53,131.58,2448399999.0
2009-04-14 15:45:00,131.58,131.58,131.36,131.41,3361099999.0
2009-04-14 15:50:00,131.41,131.5,131.315,131.33,2836600000.0
2009-04-14 15:55:00,131.33,131.74,131.32,131.665,3381400000.0
2009-04-14 16:00:00,131.665,131.805,131.61,131.755,2353800000.0
2009-04-14 16:05:00,131.75,131.785,131.58,131.63,2216000000.0
2009-04-14 16:10:00,131.63,131.7,131.53,131.535,2579599998.0
2009-04-14 16:15:00,131.535,131.55,131.455,131.48,2025900000.0
2009-04-14 16:20:00,131.48,131.63,131.475,131.57,2246700000.0
2009-04-14 16:25:00,131.56,131.62,131.515,131.535,2696200003.0
2009-04-14 16:30:00,131.54,131.795,131.535,131.655,3509399997.0
2009-04-14 16:35:00,131.655,131.69,131.545,131.65,2295100001.0
2009-04-14 16:40:00,131.66,131.73,131.56,131.705,2718400000.0
2009-04-14 16:45:00,131.7,131.71,131.56,131.635,2484199997.0
2009-04-14 16:50:00,131.64,131.685,131.605,131.615,1842000001.0
2009-04-14 16:55:00,131.615,131.615,131.525,131.545,1934900001.0
2009-04-14 17:00:00,131.545,131.87,131.52,131.86,2746100000.0
2009-04-14 17:05:00,131.86,131.865,131.685,131.78,2687400000.0
2009-04-14 17:10:00,131.78,131.78,131.61,131.67,1841600001.0
2009-04-14 17:15:00,131.68,131.85,131.67,131.685,1932400000.0
2009-04-14 17:20:00,131.685,131.69,131.5,131.54,1927300000.0
2009-04-14 17:25:00,131.54,131.575,131.4,131.455,1770899998.0
2009-04-14 17:30:00,131.455,131.57,131.41,131.53,2539400004.0
2009-04-14 17:35:00,131.525,131.535,131.445,131.475,1269000005.0
2009-04-14 17:40:00,131.485,131.49,131.425,131.48,858000000.0
2009-04-14 17:45:00,131.48,131.765,131.48,131.755,1780600000.0
2009-04-14 17:50:00,131.745,131.785,131.64,131.705,1649500002.0
2009-04-14 17:55:00,131.705,131.725,131.555,131.555,1140000000.0
2009-04-14 18:00:00,131.555,131.6,131.52,131.59,867299999.0
2009-04-14 18:05:00,131.595,131.775,131.59,131.715,875300000.0
2009-04-14 18:10:00,131.72,131.78,131.475,131.48,1661200000.0
2009-04-14 18:15:00,131.48,131.61,131.42,131.6,1757100003.0
2009-04-14 18:20:00,131.595,131.69,131.565,131.69,722700000.0
2009-04-14 18:25:00,131.705,131.715,131.625,131.7,951900000.0
2009-04-14 18:30:00,131.695,131.88,131.695,131.86,1417000001.0
2009-04-14 18:35:00,131.855,131.86,131.675,131.725,889800000.0
2009-04-14 18:40:00,131.725,131.725,131.475,131.535,993800001.0
2009-04-14 18:45:00,131.535,131.54,131.32,131.34,975900000.0
2009-04-14 18:50:00,131.34,131.495,131.34,131.415,945400000.0
2009-04-14 18:55:00,131.435,131.455,131.26,131.42,1396400000.0
2009-04-14 19:00:00,131.425,131.475,131.15,131.15,1281900000.0
2009-04-14 19:05:00,131.15,131.25,131.055,131.2,1725999999.0
2009-04-14 19:10:00,131.2,131.21,131.05,131.145,1426800000.0
2009-04-14 19:15:00,131.17,131.285,131.17,131.22,1143599999.0
2009-04-14 19:20:00,131.22,131.27,131.125,131.255,1026200000.0
2009-04-14 19:25:00,131.255,131.325,131.205,131.295,992200000.0
2009-04-14 19:30:00,131.295,131.315,131.25,131.3,777500000.0
2009-04-14 19:35:00,131.3,131.405,131.27,131.365,1153200000.0
2009-04-14 19:40:00,131.37,131.515,131.35,131.5,1193400000.0
2009-04-14 19:45:00,131.5,131.54,131.375,131.415,1460799999.0
2009-04-14 19:50:00,131.41,131.465,131.28,131.285,907400000.0
2009-04-14 19:55:00,131.285,131.32,131.24,131.24,1124599999.0
2009-04-14 20:00:00,131.24,131.27,131.185,131.24,1091600000.0
2009-04-14 20:05:00,131.23,131.235,131.08,131.11,1508599999.0
2009-04-14 20:10:00,131.105,131.225,131.065,131.2,1423800000.0
2009-04-14 20:15:00,131.22,131.225,131.05,131.175,1399400000.0
2009-04-14 20:20:00,131.18,131.39,131.145,131.365,1199200001.0
2009-04-14 20:25:00,131.37,131.405,131.26,131.31,1178200001.0
2009-04-14 20:30:00,131.31,131.37,131.31,131.36,738399999.0
2009-04-14 20:35:00,131.36,131.36,131.29,131.29,895000000.0
2009-04-14 20:40:00,131.29,131.355,131.285,131.295,564800000.0
2009-04-14 20:45:00,131.295,131.37,131.28,131.315,1099600000.0
2009-04-14 20:50:00,131.315,131.33,131.2,131.205,1002000001.0
2009-04-14 20:55:00,131.205,131.35,131.205,131.35,1187000000.0
2009-04-14 21:00:00,131.35,131.5,131.345,131.385,1114000000.0
2009-04-14 21:05:00,131.37,131.375,131.25,131.255,874600000.0
2009-04-14 21:10:00,131.26,131.345,131.255,131.315,410800000.0
2009-04-14 21:15:00,131.305,131.325,131.29,131.3,476200000.0
2009-04-14 21:20:00,131.295,131.42,131.295,131.38,503400000.0
2009-04-14 21:25:00,131.38,131.39,131.25,131.31,757800000.0
2009-04-14 21:30:00,131.305,131.39,131.265,131.265,419800000.0
2009-04-14 21:35:00,131.265,131.355,131.265,131.27,382000000.0
2009-04-14 21:40:00,131.27,131.31,131.255,131.28,520200000.0
2009-04-14 21:45:00,131.295,131.335,131.265,131.305,681000000.0
2009-04-14 21:50:00,131.305,131.385,131.285,131.305,557400000.0
2009-04-14 21:55:00,131.3,131.3,131.2,131.25,722400000.0
2009-04-14 22:00:00,131.25,131.275,131.155,131.155,760400000.0
2009-04-14 22:05:00,131.15,131.185,131.145,131.17,772800000.0
2009-04-14 22:10:00,131.17,131.22,131.15,131.19,534400001.0
2009-04-14 22:15:00,131.19,131.265,131.165,131.24,725600000.0
2009-04-14 22:20:00,131.24,131.28,131.175,131.26,555800000.0
2009-04-14 22:25:00,131.255,131.3,131.25,131.285,533400000.0
2009-04-14 22:30:00,131.28,131.28,131.125,131.145,523600000.0
2009-04-14 22:35:00,131.135,131.235,131.135,131.22,266599999.0
2009-04-14 22:40:00,131.22,131.275,131.21,131.26,360900000.0
2009-04-14 22:45:00,131.225,131.28,131.225,131.235,246200000.0
2009-04-14 22:50:00,131.235,131.26,131.22,131.25,149800000.0
2009-04-14 22:55:00,131.24,131.255,131.195,131.23,702800000.0
2009-04-14 23:00:00,131.22,131.22,131.17,131.185,135500000.0
2009-04-14 23:05:00,131.195,131.195,130.85,130.905,566300000.0
2009-04-14 23:10:00,130.905,131.045,130.905,131.005,547000000.0
2009-04-14 23:15:00,131.005,131.04,130.975,131.04,381200000.0
2009-04-14 23:20:00,131.025,131.045,130.94,130.98,523100000.0
2009-04-14 23:25:00,130.98,131.0,130.95,130.96,200400000.0
2009-04-14 23:30:00,130.95,131.01,130.875,130.96,428100001.0
2009-04-14 23:35:00,130.965,131.0,130.93,130.98,288500000.0
2009-04-14 23:40:00,130.98,131.14,130.95,131.025,302500000.0
2009-04-14 23:45:00,131.04,131.04,130.985,130.995,203400000.0
2009-04-14 23:50:00,130.995,131.055,130.99,131.035,206200000.0
2009-04-14 23:55:00,131.025,131.07,131.025,131.04,202000000.0
2009-04-15 00:00:00,131.04,131.05,130.985,131.015,494200002.0
2009-04-15 00:05:00,131.01,131.085,131.01,131.04,247000000.0
2009-04-15 00:10:00,131.045,131.065,131.03,131.06,96600000.0
2009-04-15 00:15:00,131.08,131.11,131.055,131.09,164600000.0
2009-04-15 00:20:00,131.08,131.12,131.08,131.105,93400000.0
2009-04-15 00:25:00,131.12,131.18,131.095,131.16,251000000.0
2009-04-15 00:30:00,131.16,131.195,131.15,131.185,174400000.0
2009-04-15 00:35:00,131.18,131.235,131.18,131.22,242600000.0
2009-04-15 00:40:00,131.22,131.25,131.21,131.245,243600000.0
2009-04-15 00:45:00,131.245,131.275,131.215,131.215,391200001.0
2009-04-15 00:50:00,131.198,131.26,131.198,131.235,169400001.0
2009-04-15 00:55:00,131.24,131.38,131.24,131.37,660600001.0
2009-04-15 01:00:00,131.37,131.39,131.35,131.365,392600001.0
2009-04-15 01:05:00,131.365,131.365,131.295,131.305,171800000.0
2009-04-15 01:10:00,131.305,131.305,131.05,131.055,552800000.0
2009-04-15 01:15:00,131.055,131.23,131.055,131.14,202800000.0
2009-04-15 01:20:00,131.15,131.18,131.115,131.155,279000000.0
2009-04-15 01:25:00,131.175,131.19,131.15,131.15,311600000.0
2009-04-15 01:30:00,131.15,131.225,131.15,131.225,250000000.0
2009-04-15 01:35:00,131.23,131.315,131.225,131.305,380400000.0
2009-04-15 01:40:00,131.305,131.425,131.295,131.37,457000000.0
2009-04-15 01:45:00,131.37,131.42,131.315,131.325,458900000.0
2009-04-15 01:50:00,131.32,131.34,131.3,131.325,265400000.0
2009-04-15 01:55:00,131.325,131.35,131.31,131.34,222400000.0
2009-04-15 02:00:00,131.34,131.43,131.32,131.42,806200000.0
2009-04-15 02:05:00,131.435,131.465,131.315,131.36,793600000.0
2009-04-15 02:10:00,131.36,131.485,131.355,131.475,780200001.0
2009-04-15 02:15:00,131.47,131.485,131.425,131.48,839500000.0
2009-04-15 02:20:00,131.475,131.5,131.415,131.415,871400000.0
2009-04-15 02:25:00,131.415,131.415,131.255,131.315,875800000.0
2009-04-15 02:30:00,131.31,131.315,131.13,131.175,1148700000.0
2009-04-15 02:35:00,131.17,131.185,131.05,131.115,897400000.0
2009-04-15 02:40:00,131.115,131.135,130.95,130.975,868600000.0
2009-04-15 02:45:00,130.97,130.98,130.87,130.975,1348800000.0
2009-04-15 02:50:00,130.97,131.0,130.835,130.835,1121200000.0
2009-04-15 02:55:00,130.835,130.84,130.655,130.76,1821300000.0
2009-04-15 03:00:00,130.76,130.935,130.755,130.89,1785299999.0
2009-04-15 03:05:00,130.89,131.02,130.865,130.96,1393500002.0
2009-04-15 03:10:00,130.955,130.985,130.85,130.865,898900000.0
2009-04-15 03:15:00,130.86,130.875,130.765,130.8,1044400000.0
2009-04-15 03:20:00,130.805,130.82,130.68,130.7,1072300000.0
2009-04-15 03:25:00,130.7,130.765,130.635,130.74,1001800000.0
2009-04-15 03:30:00,130.74,130.75,130.565,130.66,996499999.0
2009-04-15 03:35:00,130.655,130.725,130.655,130.7,530400000.0
2009-04-15 03:40:00,130.705,130.77,130.67,130.69,750400000.0
2009-04-15 03:45:00,130.69,130.765,130.6,130.68,1658799999.0
2009-04-15 03:50:00,130.68,130.68,130.59,130.6,1742200000.0
2009-04-15 03:55:00,130.6,130.67,130.54,130.635,1453100000.0
2009-04-15 04:00:00,130.635,130.66,130.6,130.64,679000000.0
2009-04-15 04:05:00,130.65,130.68,130.61,130.655,895000000.0
2009-04-15 04:10:00,130.66,130.77,130.655,130.76,1212800000.0
2009-04-15 04:15:00,130.76,130.77,130.635,130.635,1252400000.0
2009-04-15 04:20:00,130.635,130.73,130.585,130.695,1457000000.0
2009-04-15 04:25:00,130.695,130.745,130.69,130.695,487400002.0
2009-04-15 04:30:00,130.695,130.695,130.495,130.53,915600000.0
2009-04-15 04:35:00,130.53,130.565,130.49,130.53,960200000.0
2009-04-15 04:40:00,130.53,130.53,130.325,130.345,1336300002.0
2009-04-15 04:45:00,130.35,130.46,130.25,130.3,1627400000.0
2009-04-15 04:50:00,130.3,130.44,130.295,130.385,1207600002.0
2009-04-15 04:55:00,130.385,130.465,130.385,130.465,906799996.0
2009-04-15 05:00:00,130.46,130.54,130.415,130.535,761299998.0
2009-04-15 05:05:00,130.535,130.565,130.495,130.51,551600000.0
2009-04-15 05:10:00,130.51,130.525,130.465,130.495,573800000.0
2009-04-15 05:15:00,130.5,130.505,130.355,130.47,777400000.0
2009-04-15 05:20:00,130.475,130.49,130.405,130.425,254200000.0
2009-04-15 05:25:00,130.425,130.505,130.425,130.48,412000000.0
2009-04-15 05:30:00,130.48,130.49,130.435,130.45,409000000.0
2009-04-15 05:35:00,130.45,130.51,130.445,130.49,534400000.0
2009-04-15 05:40:00,130.49,130.49,130.435,130.445,455800000.0
2009-04-15 05:45:00,130.445,130.455,130.365,130.365,591000000.0
2009-04-15 05:50:00,130.365,130.375,130.28,130.34,894600000.0
2009-04-15 05:55:00,130.32,130.345,130.28,130.305,849700000.0
2009-04-15 06:00:00,130.305,130.335,130.265,130.33,864600000.0
2009-04-15 06:05:00,130.315,130.35,130.21,130.28,820800000.0
2009-04-15 06:10:00,130.28,130.305,130.22,130.25,682800000.0
2009-04-15 06:15:00,130.255,130.255,130.12,130.12,869400000.0
2009-04-15 06:20:00,130.12,130.135,129.955,130.13,1102700000.0
2009-04-15 06:25:00,130.125,130.165,130.12,130.155,358200000.0
2009-04-15 06:30:00,130.155,130.175,129.915,129.92,1269400000.0
2009-04-15 06:35:00,129.925,130.125,129.925,130.105,1157000000.0
2009-04-15 06:40:00,130.11,130.225,130.09,130.2,845600000.0
2009-04-15 06:45:00,130.2,130.435,130.19,130.355,1411100000.0
2009-04-15 06:50:00,130.34,130.34,130.215,130.255,863800000.0
2009-04-15 06:55:00,130.26,130.32,130.26,130.32,385800000.0
2009-04-15 07:00:00,130.32,130.41,130.31,130.395,664200000.0
2009-04-15 07:05:00,130.395,130.515,130.36,130.5,1262200000.0
2009-04-15 07:10:00,130.5,130.5,130.415,130.43,1198700000.0
2009-04-15 07:15:00,130.425,130.485,130.405,130.45,548200000.0
2009-04-15 07:20:00,130.44,130.6,130.44,130.51,1013300000.0
2009-04-15 07:25:00,130.51,130.66,130.485,130.64,1285200000.0
2009-04-15 07:30:00,130.64,130.72,130.615,130.71,976400000.0
2009-04-15 07:35:00,130.71,130.74,130.59,130.62,1579900000.0
2009-04-15 07:40:00,130.62,130.62,130.47,130.49,847900000.0
2009-04-15 07:45:00,130.49,130.495,130.425,130.44,791500000.0
2009-04-15 07:50:00,130.44,130.48,130.425,130.43,612600000.0
2009-04-15 07:55:00,130.445,130.475,130.42,130.455,562000000.0
2009-04-15 08:00:00,130.46,130.465,130.355,130.405,1288599999.0
2009-04-15 08:05:00,130.405,130.44,130.395,130.425,839800000.0
2009-04-15 08:10:00,130.43,130.455,130.37,130.37,1776199998.0
2009-04-15 08:15:00,130.385,130.4,130.235,130.235,1696800000.0
2009-04-15 08:20:00,130.24,130.24,130.075,130.165,2700999998.0
2009-04-15 08:25:00,130.17,130.17,130.01,130.03,2724999998.0
2009-04-15 08:30:00,130.03,130.095,129.935,129.985,2890400006.0
2009-04-15 08:35:00,129.98,130.165,129.98,130.085,1920400000.0
2009-04-15 08:40:00,130.08,130.17,130.065,130.11,2068000000.0
2009-04-15 08:45:00,130.11,130.125,129.975,130.045,1737400000.0
2009-04-15 08:50:00,130.035,130.085,129.975,130.035,1792600001.0
2009-04-15 08:55:00,130.035,130.23,130.035,130.085,2198099999.0
2009-04-15 09:00:00,130.08,130.4,130.075,130.325,2287100000.0
2009-04-15 09:05:00,130.315,130.34,130.22,130.225,1883199999.0
2009-04-15 09:10:00,130.23,130.355,130.215,130.3,1436200000.0
2009-04-15 09:15:00,130.3,130.46,130.255,130.455,1762400000.0
2009-04-15 09:20:00,130.45,130.535,130.385,130.44,2390400000.0
2009-04-15 09:25:00,130.44,130.44,130.205,130.32,2453000000.0
2009-04-15 09:30:00,130.32,130.32,130.17,130.175,2410200000.0
2009-04-15 09:35:00,130.165,130.21,130.1,130.2,2585600000.0
2009-04-15 09:40:00,130.195,130.29,130.19,130.225,2197599997.0
2009-04-15 09:45:00,130.225,130.395,130.22,130.37,2470199997.0
2009-04-15 09:50:00,130.375,130.55,130.36,130.48,3022300003.0
2009-04-15 09:55:00,130.48,130.635,130.445,130.625,2112800003.0
2009-04-15 10:00:00,130.615,130.695,130.55,130.6,2744799998.0
2009-04-15 10:05:00,130.6,130.87,130.595,130.82,2344199999.0
2009-04-15 10:10:00,130.82,130.865,130.71,130.805,2625300000.0
2009-04-15 10:15:00,130.815,130.815,130.6,130.6,2452199999.0
2009-04-15 10:20:00,130.6,130.67,130.58,130.67,2139799999.0
2009-04-15 10:25:00,130.67,130.71,130.615,130.66,1838400002.0
2009-04-15 10:30:00,130.67,130.805,130.62,130.765,1475400001.0
2009-04-15 10:35:00,130.76,130.97,130.73,130.95,1695300001.0
2009-04-15 10:40:00,130.965,131.18,130.92,131.17,1805300000.0
2009-04-15 10:45:00,131.17,131.345,131.13,131.175,2404600001.0
2009-04-15 10:50:00,131.175,131.355,131.17,131.26,1807200000.0
2009-04-15 10:55:00,131.26,131.465,131.25,131.36,2537799999.0
2009-04-15 11:00:00,131.36,131.415,131.3,131.345,1923200000.0
2009-04-15 11:05:00,131.34,131.34,131.195,131.25,1510600000.0
2009-04-15 11:10:00,131.255,131.27,131.08,131.09,1586800000.0
2009-04-15 11:15:00,131.09,131.205,130.975,131.065,1585999999.0
2009-04-15 11:20:00,131.05,131.19,131.04,131.15,1325600000.0
2009-04-15 11:25:00,131.15,131.22,131.035,131.05,1062600000.0
2009-04-15 11:30:00,131.06,131.255,131.06,131.205,1767700001.0
2009-04-15 11:35:00,131.205,131.31,131.18,131.28,1655100000.0
2009-04-15 11:40:00,131.295,131.32,131.17,131.205,1755000000.0
2009-04-15 11:45:00,131.205,131.22,131.19,131.22,683000000.0
2009-04-15 11:50:00,131.215,131.235,131.165,131.225,1197700000.0
2009-04-15 11:55:00,131.225,131.28,131.185,131.265,998400000.0
2009-04-15 12:00:00,131.26,131.265,131.22,131.255,703600000.0
2009-04-15 12:05:00,131.25,131.275,131.18,131.23,1162400000.0
2009-04-15 12:10:00,131.225,131.37,131.225,131.3,1437800000.0
2009-04-15 12:15:00,131.3,131.335,131.23,131.3,1554899999.0
2009-04-15 12:20:00,131.305,131.41,131.295,131.35,1048200000.0
2009-04-15 12:25:00,131.355,131.385,131.215,131.375,2054800001.0
2009-04-15 12:30:00,131.375,131.51,131.355,131.46,2102600001.0
2009-04-15 12:35:00,131.46,131.48,131.34,131.465,1286400001.0
2009-04-15 12:40:00,131.475,131.8,131.465,131.7,2692600000.0
2009-04-15 12:45:00,131.705,131.705,131.605,131.67,1576899999.0
2009-04-15 12:50:00,131.67,131.67,131.58,131.6,1653200001.0
2009-04-15 12:55:00,131.6,131.605,131.48,131.53,2166199999.0
2009-04-15 13:00:00,131.535,131.585,131.47,131.505,1408100000.0
2009-04-15 13:05:00,131.5,131.77,131.47,131.745,2237300001.0
2009-04-15 13:10:00,131.73,131.755,131.595,131.73,2127299999.0
2009-04-15 13:15:00,131.725,131.79,131.575,131.59,2130699999.0
2009-04-15 13:20:00,131.565,131.655,131.52,131.535,2207999997.0
2009-04-15 13:25:00,131.535,131.535,131.365,131.38,1895200000.0
2009-04-15 13:30:00,131.38,131.48,131.36,131.455,2544799996.0
2009-04-15 13:35:00,131.445,131.48,131.27,131.35,2601800001.0
2009-04-15 13:40:00,131.35,131.37,131.16,131.265,2913299997.0
2009-04-15 13:45:00,131.26,131.33,131.08,131.145,2803799995.0
2009-04-15 13:50:00,131.14,131.2,131.08,131.185,2788799996.0
2009-04-15 13:55:00,131.185,131.23,131.005,131.04,2780399996.0
2009-04-15 14:00:00,131.075,131.165,131.005,131.105,1919500000.0
2009-04-15 14:05:00,131.105,131.11,130.8,130.825,2275099996.0
2009-04-15 14:10:00,130.825,130.835,130.625,130.69,1968400000.0
2009-04-15 14:15:00,130.7,130.86,130.65,130.755,2120599999.0
2009-04-15 14:20:00,130.755,130.98,130.755,130.945,1715800000.0
2009-04-15 14:25:00,130.95,130.99,130.8,130.825,2011100001.0
2009-04-15 14:30:00,130.82,130.995,130.815,130.86,2712999999.0
2009-04-15 14:35:00,130.86,130.89,130.75,130.8,2487799998.0
2009-04-15 14:40:00,130.805,130.935,130.8,130.925,1859599999.0
2009-04-15 14:45:00,130.92,130.97,130.835,130.935,1682800000.0
2009-04-15 14:50:00,130.935,131.065,130.92,130.93,1811600000.0
2009-04-15 14:55:00,130.925,131.0,130.92,130.97,2611399997.0
2009-04-15 15:00:00,130.97,131.1,130.95,131.05,2073800007.0
2009-04-15 15:05:00,131.05,131.24,131.05,131.175,2668400010.0
2009-04-15 15:10:00,131.175,131.345,131.14,131.245,2842900001.0
2009-04-15 15:15:00,131.235,131.235,130.93,130.96,2578300002.0
2009-04-15 15:20:00,130.97,130.97,130.855,130.87,2473000001.0
2009-04-15 15:25:00,130.87,130.91,130.81,130.85,2292399998.0
2009-04-15 15:30:00,130.84,130.865,130.71,130.755,2825399998.0
2009-04-15 15:35:00,130.755,130.855,130.7,130.855,2200600000.0
2009-04-15 15:40:00,130.86,131.07,130.835,131.04,2436200001.0
2009-04-15 15:45:00,131.05,131.075,130.95,130.965,1837700000.0
2009-04-15 15:50:00,130.965,131.15,130.955,131.015,2094800001.0
2009-04-15 15:55:00,131.025,131.215,130.99,131.16,1927300000.0
2009-04-15 16:00:00,131.145,131.225,131.06,131.18,2047000000.0
2009-04-15 16:05:00,131.185,131.25,131.115,131.23,2290400000.0
2009-04-15 16:10:00,131.23,131.26,131.13,131.15,1571599998.0
2009-04-15 16:15:00,131.15,131.21,131.115,131.19,2057500000.0
2009-04-15 16:20:00,131.19,131.27,131.165,131.26,2854599999.0
2009-04-15 16:25:00,131.26,131.35,131.255,131.32,1620400000.0
2009-04-15 16:30:00,131.32,131.32,131.1,131.16,1613800000.0
2009-04-15 16:35:00,131.155,131.19,131.115,131.185,1752500000.0
2009-04-15 16:40:00,131.175,131.215,131.105,131.185,1732400000.0
2009-04-15 16:45:00,131.185,131.27,131.175,131.24,1318400000.0
2009-04-15 16:50:00,131.24,131.24,131.095,131.155,1385200003.0
2009-04-15 16:55:00,131.15,131.16,130.98,130.995,1272600000.0
2009-04-15 17:00:00,130.995,131.09,130.96,130.985,945800000.0
2009-04-15 17:05:00,130.985,130.995,130.8,130.88,1312000001.0
2009-04-15 17:10:00,130.88,130.935,130.86,130.895,1596200000.0
2009-04-15 17:15:00,130.905,130.915,130.74,130.75,1866400002.0
2009-04-15 17:20:00,130.745,130.885,130.74,130.84,2072000001.0
2009-04-15 17:25:00,130.84,130.92,130.79,130.89,3199399995.0
2009-04-15 17:30:00,130.89,130.965,130.87,130.92,2175600002.0
2009-04-15 17:35:00,130.925,131.075,130.925,131.0,2317600000.0
2009-04-15 17:40:00,130.995,131.06,130.97,130.995,1557200000.0
2009-04-15 17:45:00,130.995,130.995,130.82,130.855,1528800003.0
2009-04-15 17:50:00,130.855,130.88,130.785,130.88,1846800000.0
2009-04-15 17:55:00,130.88,131.02,130.865,130.98,1637600001.0
2009-04-15 18:00:00,130.98,131.015,130.9,130.905,766000000.0
2009-04-15 18:05:00,130.9,130.975,130.885,130.93,1158400000.0
2009-04-15 18:10:00,130.93,131.14,130.915,131.035,1811199998.0
2009-04-15 18:15:00,131.035,131.1,131.01,131.08,1431200000.0
2009-04-15 18:20:00,131.08,131.195,131.055,131.085,2285999999.0
2009-04-15 18:25:00,131.095,131.185,131.04,131.145,1821600000.0
2009-04-15 18:30:00,131.145,131.235,131.12,131.155,1584600000.0
2009-04-15 18:35:00,131.155,131.265,131.14,131.205,1074600000.0
2009-04-15 18:40:00,131.205,131.23,131.165,131.19,346400000.0
2009-04-15 18:45:00,131.2,131.315,131.175,131.305,1160000000.0
2009-04-15 18:50:00,131.305,131.435,131.305,131.405,1323000000.0
2009-04-15 18:55:00,131.415,131.52,131.385,131.405,1446200000.0
2009-04-15 19:00:00,131.41,131.465,131.28,131.29,1257200000.0
2009-04-15 19:05:00,131.3,131.305,131.16,131.185,1338400000.0
2009-04-15 19:10:00,131.185,131.23,131.17,131.195,998400000.0
2009-04-15 19:15:00,131.21,131.255,131.16,131.16,1272400000.0
2009-04-15 19:20:00,131.155,131.155,130.975,131.005,1987200000.0
2009-04-15 19:25:00,131.01,131.015,130.93,130.955,1611500000.0
2009-04-15 19:30:00,130.95,130.97,130.905,130.945,1182999999.0
2009-04-15 19:35:00,130.945,131.065,130.945,130.945,1064600000.0
2009-04-15 19:40:00,130.945,130.965,130.75,130.87,1418100000.0
2009-04-15 19:45:00,130.87,130.905,130.74,130.75,1693600001.0
2009-04-15 19:50:00,130.75,130.76,130.57,130.575,2434800003.0
2009-04-15 19:55:00,130.57,130.78,130.57,130.77,1937200000.0
2009-04-15 20:00:00,130.78,131.045,130.74,130.96,2181400000.0
2009-04-15 20:05:00,130.945,131.045,130.885,131.015,1955800000.0
2009-04-15 20:10:00,131.015,131.06,130.92,130.935,1340600000.0
2009-04-15 20:15:00,130.935,130.935,130.745,130.77,1169800000.0
2009-04-15 20:20:00,130.76,130.825,130.74,130.8,1867800000.0
2009-04-15 20:25:00,130.8,130.805,130.68,130.705,839600000.0
2009-04-15 20:30:00,130.705,130.88,130.665,130.83,961600000.0
2009-04-15 20:35:00,130.83,130.885,130.775,130.79,904600000.0
2009-04-15 20:40:00,130.79,130.8,130.76,130.785,752999999.0
2009-04-15 20:45:00,130.78,130.88,130.78,130.88,1022400000.0
2009-04-15 20:50:00,130.865,130.915,130.815,130.815,639200000.0
2009-04-15 20:55:00,130.815,130.845,130.78,130.84,1035600000.0
2009-04-15 21:00:00,130.84,130.915,130.825,130.885,746200000.0
2009-04-15 21:05:00,130.885,130.95,130.88,130.9,908200000.0
2009-04-15 21:10:00,130.9,130.975,130.895,130.95,925800001.0
2009-04-15 21:15:00,130.95,131.075,130.92,131.055,877200000.0
2009-04-15 21:20:00,131.05,131.15,131.01,131.055,1499400001.0
2009-04-15 21:25:00,131.055,131.095,130.935,130.955,1028000001.0
2009-04-15 21:30:00,130.96,131.025,130.945,131.0,908800000.0
2009-04-15 21:35:00,131.0,131.075,130.95,131.075,1316400000.0
2009-04-15 21:40:00,131.07,131.245,131.07,131.12,1861200000.0
2009-04-15 21:45:00,131.125,131.205,131.085,131.175,1002000000.0
2009-04-15 21:50:00,131.17,131.33,131.17,131.3,990000000.0
2009-04-15 21:55:00,131.3,131.38,131.295,131.32,1275600000.0
2009-04-15 22:00:00,131.32,131.38,131.28,131.38,1398000001.0
2009-04-15 22:05:00,131.38,131.525,131.345,131.515,1321000000.0
2009-04-15 22:10:00,131.52,131.56,131.5,131.5,966800000.0
2009-04-15 22:15:00,131.505,131.555,131.49,131.555,432400000.0
2009-04-15 22:20:00,131.555,131.56,131.482,131.496,356400000.0
2009-04-15 22:25:00,131.515,131.515,131.48,131.48,691800000.0
2009-04-15 22:30:00,131.48,131.48,131.395,131.405,1079200000.0
2009-04-15 22:35:00,131.405,131.51,131.4,131.46,814000000.0
2009-04-15 22:40:00,131.46,131.48,131.43,131.435,727200000.0
2009-04-15 22:45:00,131.45,131.47,131.42,131.425,815200000.0
2009-04-15 22:50:00,131.425,131.425,131.39,131.4,733800000.0
2009-04-15 22:55:00,131.4,131.445,131.38,131.435,350000000.0
2009-04-15 23:00:00,131.43,131.53,131.415,131.525,219400000.0
2009-04-15 23:05:00,131.53,131.53,131.485,131.485,210600000.0
2009-04-15 23:10:00,131.485,131.52,131.45,131.475,240800000.0
2009-04-15 23:15:00,131.475,131.48,131.43,131.44,723000002.0
2009-04-15 23:20:00,131.44,131.44,131.415,131.43,579500000.0
2009-04-15 23:25:00,131.425,131.45,131.41,131.435,495600000.0
2009-04-15 23:30:00,131.435,131.435,131.375,131.385,246000000.0
2009-04-15 23:35:00,131.39,131.42,131.385,131.4,371800000.0
2009-04-15 23:40:00,131.4,131.4,131.29,131.31,258600000.0
2009-04-15 23:45:00,131.31,131.34,131.29,131.3,299400000.0
2009-04-15 23:50:00,131.305,131.32,131.255,131.31,284800000.0
2009-04-15 23:55:00,131.31,131.34,131.275,131.275,294600000.0
2009-04-16 00:00:00,131.275,131.275,131.2,131.22,549600000.0
2009-04-16 00:05:00,131.215,131.245,131.2,131.2,669400000.0
2009-04-16 00:10:00,131.2,131.235,131.16,131.2,224200000.0
2009-04-16 00:15:00,131.2,131.235,131.18,131.2,314000000.0
2009-04-16 00:20:00,131.21,131.24,131.21,131.225,237400000.0
2009-04-16 00:25:00,131.225,131.24,131.22,131.23,355800000.0
2009-04-16 00:30:00,131.235,131.26,131.22,131.225,170600000.0
2009-04-16 00:35:00,131.225,131.245,131.22,131.245,128000000.0
2009-04-16 00:40:00,131.24,131.285,131.225,131.275,390000000.0
2009-04-16 00:45:00,131.275,131.295,131.265,131.275,416000000.0
2009-04-16 00:50:00,131.265,131.27,131.24,131.25,214000000.0
2009-04-16 00:55:00,131.25,131.25,131.22,131.25,324800000.0
2009-04-16 01:00:00,131.255,131.305,131.1,131.1,570500000.0
2009-04-16 01:05:00,131.1,131.18,131.015,131.145,788200000.0
2009-04-16 01:10:00,131.15,131.165,131.015,131.065,319200000.0
2009-04-16 01:15:00,131.06,131.065,131.025,131.025,208000000.0
2009-04-16 01:20:00,131.025,131.085,131.02,131.085,142400000.0
2009-04-16 01:25:00,131.085,131.22,131.08,131.184,488200000.0
2009-04-16 01:30:00,131.19,131.23,131.13,131.22,651600000.0
2009-04-16 01:35:00,131.235,131.235,131.15,131.15,438400000.0
2009-04-16 01:40:00,131.135,131.27,131.135,131.215,497600000.0
2009-04-16 01:45:00,131.21,131.22,131.125,131.17,288000000.0
2009-04-16 01:50:00,131.16,131.225,131.135,131.14,479600000.0
2009-04-16 01:55:00,131.145,131.24,131.145,131.225,631000000.0
2009-04-16 02:00:00,131.24,131.38,131.24,131.27,956200000.0
2009-04-16 02:05:00,131.265,131.465,131.265,131.43,791800000.0
2009-04-16 02:10:00,131.44,131.465,131.365,131.405,565600001.0
2009-04-16 02:15:00,131.42,131.57,131.405,131.5,944200000.0
2009-04-16 02:20:00,131.505,131.735,131.505,131.715,1207799999.0
2009-04-16 02:25:00,131.725,131.73,131.64,131.665,1443000001.0
2009-04-16 02:30:00,131.665,131.72,131.655,131.68,1076999997.0
2009-04-16 02:35:00,131.67,131.695,131.6,131.66,635200000.0
2009-04-16 02:40:00,131.665,131.665,131.6,131.615,460600001.0
2009-04-16 02:45:00,131.615,131.76,131.605,131.75,772400000.0
2009-04-16 02:50:00,131.75,132.015,131.75,131.81,2161700000.0
2009-04-16 02:55:00,131.805,131.97,131.79,131.925,1523200004.0
2009-04-16 03:00:00,131.92,131.92,131.825,131.83,785200000.0
2009-04-16 03:05:00,131.83,131.835,131.76,131.79,627400000.0
2009-04-16 03:10:00,131.78,131.78,131.705,131.73,712800000.0
2009-04-16 03:15:00,131.73,131.75,131.6,131.63,850200000.0
2009-04-16 03:20:00,131.61,131.715,131.61,131.675,791000000.0
2009-04-16 03:25:00,131.675,131.705,131.65,131.705,739200003.0
2009-04-16 03:30:00,131.695,131.82,131.68,131.82,741200000.0
2009-04-16 03:35:00,131.82,131.825,131.735,131.75,570000000.0
2009-04-16 03:40:00,131.76,131.76,131.68,131.695,758400000.0
2009-04-16 03:45:00,131.7,131.8,131.655,131.685,750000000.0
2009-04-16 03:50:00,131.685,131.71,131.645,131.695,854800000.0
2009-04-16 03:55:00,131.695,131.75,131.62,131.65,1187800000.0
2009-04-16 04:00:00,131.65,131.65,130.985,131.28,2034900001.0
2009-04-16 04:05:00,131.28,131.39,131.125,131.15,1323400000.0
2009-04-16 04:10:00,131.15,131.29,131.07,131.26,1894000000.0
2009-04-16 04:15:00,131.255,131.26,131.185,131.21,1180600000.0
2009-04-16 04:20:00,131.21,131.21,131.025,131.08,1613400000.0
2009-04-16 04:25:00,131.08,131.1,130.91,131.1,1800500001.0
2009-04-16 04:30:00,131.09,131.105,130.975,131.005,1318800004.0
2009-04-16 04:35:00,131.015,131.11,130.85,130.86,1982200005.0
2009-04-16 04:40:00,130.86,130.875,130.76,130.76,1347200000.0
2009-04-16 04:45:00,130.765,130.91,130.75,130.9,1233800000.0
2009-04-16 04:50:00,130.905,130.995,130.865,130.885,979200000.0
2009-04-16 04:55:00,130.88,131.005,130.83,130.87,1086200000.0
2009-04-16 05:00:00,130.87,130.94,130.815,130.83,812400000.0
2009-04-16 05:05:00,130.83,130.98,130.83,130.98,755200000.0
2009-04-16 05:10:00,130.98,131.04,130.92,131.03,799800000.0
2009-04-16 05:15:00,131.04,131.045,130.97,131.035,727800000.0
2009-04-16 05:20:00,131.05,131.055,131.0,131.015,582599998.0
2009-04-16 05:25:00,131.01,131.1,130.995,131.08,750600001.0
2009-04-16 05:30:00,131.08,131.215,131.02,131.185,1114300000.0
2009-04-16 05:35:00,131.175,131.245,131.16,131.17,1009300009.0
2009-04-16 05:40:00,131.17,131.235,131.055,131.065,1681999998.0
2009-04-16 05:45:00,131.065,131.095,130.965,131.01,1127600001.0
2009-04-16 05:50:00,131.01,131.035,130.935,130.97,962399999.0
2009-04-16 05:55:00,130.97,131.035,130.95,131.035,715600000.0
2009-04-16 06:00:00,131.04,131.145,130.995,131.125,1070800000.0
2009-04-16 06:05:00,131.13,131.295,131.13,131.16,979400000.0
2009-04-16 06:10:00,131.16,131.16,131.0,131.03,1346799999.0
2009-04-16 06:15:00,131.04,131.065,130.98,131.0,1209200000.0
2009-04-16 06:20:00,131.025,131.14,131.025,131.13,819800000.0
2009-04-16 06:25:00,131.11,131.125,131.005,131.005,456600000.0
2009-04-16 06:30:00,131.01,131.015,130.84,130.865,1379600002.0
2009-04-16 06:35:00,130.865,130.875,130.665,130.675,1646400003.0
2009-04-16 06:40:00,130.68,130.825,130.655,130.73,1759800000.0
2009-04-16 06:45:00,130.715,130.72,130.595,130.62,1494200004.0
2009-04-16 06:50:00,130.61,130.64,130.55,130.575,1725599999.0
2009-04-16 06:55:00,130.575,130.63,130.53,130.625,1051399999.0
2009-04-16 07:00:00,130.615,130.73,130.605,130.71,844400000.0
2009-04-16 07:05:00,130.71,130.71,130.645,130.675,620800000.0
2009-04-16 07:10:00,130.675,130.69,130.65,130.66,800800001.0
2009-04-16 07:15:00,130.66,130.71,130.565,130.595,939600000.0
2009-04-16 07:20:00,130.595,130.615,130.495,130.52,1550299998.0
2009-04-16 07:25:00,130.525,130.595,130.505,130.51,1283200000.0
2009-04-16 07:30:00,130.505,130.505,130.3,130.4,1928199997.0
2009-04-16 07:35:00,130.4,130.43,130.235,130.25,1103800000.0
2009-04-16 07:40:00,130.25,130.32,130.21,130.27,1205100000.0
2009-04-16 07:45:00,130.265,130.355,130.245,130.315,1040600000.0
2009-04-16 07:50:00,130.32,130.45,130.3,130.45,1144200000.0
2009-04-16 07:55:00,130.435,130.61,130.35,130.37,1510200000.0
2009-04-16 08:00:00,130.375,130.49,130.36,130.375,1841200000.0
2009-04-16 08:05:00,130.38,130.5,130.38,130.495,971800000.0
2009-04-16 08:10:00,130.495,130.57,130.48,130.54,1790800000.0
2009-04-16 08:15:00,130.54,130.585,130.515,130.545,2652799999.0
2009-04-16 08:20:00,130.545,130.745,130.53,130.655,2810400000.0
2009-04-16 08:25:00,130.655,130.72,130.62,130.7,2533200002.0
2009-04-16 08:30:00,130.7,130.73,130.525,130.545,3142899995.0
2009-04-16 08:35:00,130.535,130.55,130.43,130.45,2103400002.0
2009-04-16 08:40:00,130.45,130.45,130.24,130.285,2773800002.0
2009-04-16 08:45:00,130.285,130.305,130.2,130.3,2276799999.0
2009-04-16 08:50:00,130.305,130.305,130.085,130.14,2244800001.0
2009-04-16 08:55:00,130.14,130.17,130.05,130.125,1778399999.0
2009-04-16 09:00:00,130.125,130.125,129.98,130.005,2567599999.0
2009-04-16 09:05:00,130.0,130.04,129.74,129.835,3276300003.0
2009-04-16 09:10:00,129.835,130.055,129.81,130.0,2271700000.0
2009-04-16 09:15:00,130.0,130.07,129.955,130.06,1939199996.0
2009-04-16 09:20:00,130.06,130.115,130.0,130.02,1933600000.0
2009-04-16 09:25:00,130.02,130.26,130.02,130.255,2368000000.0
2009-04-16 09:30:00,130.26,130.26,130.045,130.05,1543999999.0
2009-04-16 09:35:00,130.045,130.075,129.95,130.055,2117000000.0
2009-04-16 09:40:00,130.055,130.09,129.92,130.06,2357249998.0
2009-04-16 09:45:00,130.065,130.1,129.835,129.845,1951400001.0
2009-04-16 09:50:00,129.845,129.96,129.665,129.74,2730800001.0
2009-04-16 09:55:00,129.745,129.88,129.71,129.87,1982599999.0
2009-04-16 10:00:00,129.865,129.88,129.755,129.755,2604800001.0
2009-04-16 10:05:00,129.76,129.85,129.71,129.83,2173500001.0
2009-04-16 10:10:00,129.835,130.06,129.8,130.015,2246999998.0
2009-04-16 10:15:00,130.01,130.12,129.915,130.005,2076200000.0
2009-04-16 10:20:00,130.005,130.13,130.005,130.065,2110100002.0
2009-04-16 10:25:00,130.065,130.175,130.02,130.155,2221799995.0
2009-04-16 10:30:00,130.16,130.17,130.05,130.055,2280799998.0
2009-04-16 10:35:00,130.06,130.065,129.915,130.0,2084600003.0
2009-04-16 10:40:00,130.025,130.08,129.95,129.975,2431399999.0
2009-04-16 10:45:00,129.975,130.0,129.83,129.87,2095200001.0
2009-04-16 10:50:00,129.87,130.015,129.87,129.925,1920200002.0
2009-04-16 10:55:00,129.84,129.94,129.745,129.875,2414399997.0
2009-04-16 11:00:00,129.875,129.985,129.875,129.91,1283400000.0
2009-04-16 11:05:00,129.91,129.925,129.74,129.88,2753100001.0
2009-04-16 11:10:00,129.875,129.95,129.82,129.905,2161999999.0
2009-04-16 11:15:00,129.91,129.93,129.82,129.88,2421200000.0
2009-04-16 11:20:00,129.875,129.96,129.845,129.895,2645799999.0
2009-04-16 11:25:00,129.89,129.915,129.7,129.72,2333800000.0
2009-04-16 11:30:00,129.72,129.76,129.575,129.605,3246299998.0
2009-04-16 11:35:00,129.605,129.64,129.355,129.535,2735599996.0
2009-04-16 11:40:00,129.54,129.6,129.48,129.58,2308199997.0
2009-04-16 11:45:00,129.58,129.84,129.56,129.785,2545099998.0
2009-04-16 11:50:00,129.79,129.825,129.755,129.775,1571799999.0
2009-04-16 11:55:00,129.79,129.965,129.785,129.805,2242200001.0
2009-04-16 12:00:00,129.815,129.915,129.8,129.86,2248999999.0
2009-04-16 12:05:00,129.86,129.99,129.86,129.93,1833500001.0
2009-04-16 12:10:00,129.93,130.19,129.91,130.12,2306499999.0
2009-04-16 12:15:00,130.13,130.335,130.125,130.18,2349399999.0
2009-04-16 12:20:00,130.175,130.225,130.08,130.22,2239400000.0
2009-04-16 12:25:00,130.225,130.46,130.135,130.395,2158999999.0
2009-04-16 12:30:00,130.41,130.65,130.35,130.38,2692899999.0
2009-04-16 12:35:00,130.38,130.43,130.115,130.175,2277200001.0
2009-04-16 12:40:00,130.18,130.275,130.15,130.225,1800199999.0
2009-04-16 12:45:00,130.24,130.295,130.13,130.175,2103899999.0
2009-04-16 12:50:00,130.175,130.205,129.955,129.98,1459200003.0
2009-04-16 12:55:00,129.98,130.135,129.97,130.1,1439800000.0
2009-04-16 13:00:00,130.1,130.145,130.035,130.1,1305400000.0
2009-04-16 13:05:00,130.105,130.11,129.935,129.97,1621200000.0
2009-04-16 13:10:00,129.97,130.11,129.945,130.105,1461800000.0
2009-04-16 13:15:00,130.105,130.17,129.98,129.985,1617199999.0
2009-04-16 13:20:00,129.985,130.155,129.985,130.105,1023000000.0
2009-04-16 13:25:00,130.11,130.175,130.06,130.165,1152599999.0
2009-04-16 13:30:00,130.17,130.275,130.135,130.225,1563600001.0
2009-04-16 13:35:00,130.22,130.255,130.155,130.16,1157799999.0
2009-04-16 13:40:00,130.15,130.235,130.14,130.2,1346699998.0
2009-04-16 13:45:00,130.2,130.3,130.19,130.285,1017999999.0
2009-04-16 13:50:00,130.285,130.47,130.22,130.315,2230700002.0
2009-04-16 13:55:00,130.315,130.365,130.265,130.36,2068799988.0
2009-04-16 14:00:00,130.345,130.395,130.25,130.28,2034400000.0
2009-04-16 14:05:00,130.275,130.62,130.26,130.615,1811500000.0
2009-04-16 14:10:00,130.63,130.63,130.455,130.505,1594200000.0
2009-04-16 14:15:00,130.505,130.61,130.5,130.58,1851300000.0
2009-04-16 14:20:00,130.585,130.68,130.57,130.68,2638400000.0
2009-04-16 14:25:00,130.68,130.88,130.68,130.86,2658600000.0
2009-04-16 14:30:00,130.87,130.995,130.705,130.8,2710699999.0
2009-04-16 14:35:00,130.81,130.86,130.665,130.695,3001999995.0
2009-04-16 14:40:00,130.695,130.855,130.655,130.755,2254800001.0
2009-04-16 14:45:00,130.755,130.915,130.755,130.875,2434600003.0
2009-04-16 14:50:00,130.87,130.985,130.82,130.975,2020000000.0
2009-04-16 14:55:00,130.975,131.025,130.885,131.005,1588600000.0
2009-04-16 15:00:00,131.01,131.165,131.01,131.055,2421100002.0
2009-04-16 15:05:00,131.055,131.175,131.035,131.155,2634399997.0
2009-04-16 15:10:00,131.15,131.275,131.14,131.175,1921599998.0
2009-04-16 15:15:00,131.175,131.175,131.005,131.06,1769400001.0
2009-04-16 15:20:00,131.06,131.105,131.045,131.075,1057800000.0
2009-04-16 15:25:00,131.07,131.15,130.985,131.045,1647200001.0
2009-04-16 15:30:00,131.035,131.105,130.975,130.99,1725600003.0
2009-04-16 15:35:00,130.985,131.035,130.88,130.97,1403800000.0
2009-04-16 15:40:00,130.965,130.98,130.75,130.76,1795400000.0
2009-04-16 15:45:00,130.76,130.835,130.71,130.77,1377600000.0
2009-04-16 15:50:00,130.785,130.915,130.685,130.915,1191000000.0
2009-04-16 15:55:00,130.92,130.955,130.805,130.805,1173200000.0
2009-04-16 16:00:00,130.695,131.03,130.695,130.77,2001800000.0
2009-04-16 16:05:00,130.77,130.865,130.69,130.8,1761400001.0
2009-04-16 16:10:00,130.785,130.825,130.675,130.805,1315400000.0
2009-04-16 16:15:00,130.8,130.825,130.7,130.81,1341999999.0
2009-04-16 16:20:00,130.82,130.915,130.81,130.835,1379399999.0
2009-04-16 16:25:00,130.825,130.92,130.805,130.885,1367600000.0
2009-04-16 16:30:00,130.885,131.0,130.87,130.91,989400000.0
2009-04-16 16:35:00,130.91,130.955,130.785,130.795,1577800000.0
2009-04-16 16:40:00,130.795,130.84,130.71,130.715,1039799998.0
2009-04-16 16:45:00,130.705,130.705,130.54,130.615,1554999999.0
2009-04-16 16:50:00,130.615,130.7,130.59,130.605,1409199999.0
2009-04-16 16:55:00,130.605,130.795,130.6,130.79,1340000000.0
2009-04-16 17:00:00,130.79,130.79,130.68,130.765,1192800000.0
2009-04-16 17:05:00,130.765,130.825,130.75,130.825,1267900000.0
2009-04-16 17:10:00,130.825,130.855,130.705,130.735,963900000.0
2009-04-16 17:15:00,130.735,130.82,130.66,130.725,1902799999.0
2009-04-16 17:20:00,130.725,130.815,130.705,130.805,981200000.0
2009-04-16 17:25:00,130.805,130.825,130.61,130.735,1362800000.0
2009-04-16 17:30:00,130.74,131.005,130.695,130.955,1947200002.0
2009-04-16 17:35:00,130.955,131.085,130.95,131.05,1900200001.0
2009-04-16 17:40:00,131.05,131.065,130.985,131.02,1408200000.0
2009-04-16 17:45:00,131.015,131.09,131.015,131.035,1078800000.0
2009-04-16 17:50:00,131.025,131.07,130.965,131.065,1091200000.0
2009-04-16 17:55:00,131.075,131.135,131.015,131.02,1171800000.0
2009-04-16 18:00:00,131.03,131.03,130.86,130.925,893200000.0
2009-04-16 18:05:00,130.92,130.92,130.875,130.92,768600000.0
2009-04-16 18:10:00,130.925,131.145,130.925,131.08,1309999994.0
2009-04-16 18:15:00,131.09,131.155,131.045,131.065,1130699998.0
2009-04-16 18:20:00,131.07,131.1,130.915,130.945,1184599999.0
2009-04-16 18:25:00,130.94,130.95,130.825,130.85,724999998.0
2009-04-16 18:30:00,130.865,130.87,130.84,130.865,347800000.0
2009-04-16 18:35:00,130.86,130.945,130.79,130.805,643999998.0
2009-04-16 18:40:00,130.8,130.835,130.72,130.815,713200000.0
2009-04-16 18:45:00,130.815,130.89,130.81,130.88,753800000.0
2009-04-16 18:50:00,130.88,130.95,130.88,130.93,587000000.0
2009-04-16 18:55:00,130.93,131.01,130.925,130.97,562000000.0
2009-04-16 19:00:00,130.965,130.97,130.905,130.945,511400000.0
2009-04-16 19:05:00,130.94,130.95,130.88,130.895,832000000.0
2009-04-16 19:10:00,130.895,130.895,130.755,130.815,1199800000.0
2009-04-16 19:15:00,130.815,130.87,130.77,130.815,727400000.0
2009-04-16 19:20:00,130.815,130.815,130.615,130.615,672800000.0
2009-04-16 19:25:00,130.61,130.775,130.61,130.725,969800000.0
2009-04-16 19:30:00,130.72,130.765,130.635,130.645,935000000.0
2009-04-16 19:35:00,130.64,130.645,130.5,130.51,1400600000.0
2009-04-16 19:40:00,130.515,130.61,130.505,130.6,1052200000.0
2009-04-16 19:45:00,130.6,130.605,130.425,130.455,1549999997.0
2009-04-16 19:50:00,130.455,130.505,130.325,130.39,1373800000.0
2009-04-16 19:55:00,130.385,130.505,130.38,130.445,1497000000.0
2009-04-16 20:00:00,130.445,130.65,130.445,130.63,1322600000.0
2009-04-16 20:05:00,130.62,130.675,130.565,130.59,1461599999.0
2009-04-16 20:10:00,130.59,130.7,130.59,130.675,1162400000.0
2009-04-16 20:15:00,130.67,130.7,130.59,130.645,1207799992.0
2009-04-16 20:20:00,130.645,130.765,130.63,130.645,944600001.0
2009-04-16 20:25:00,130.645,130.765,130.635,130.765,1204999999.0
2009-04-16 20:30:00,130.775,130.835,130.765,130.81,1428999994.0
2009-04-16 20:35:00,130.8,130.93,130.8,130.88,1307199992.0
2009-04-16 20:40:00,130.88,130.905,130.8,130.875,1203799998.0
2009-04-16 20:45:00,130.875,130.905,130.805,130.815,788800000.0
2009-04-16 20:50:00,130.82,130.9,130.82,130.87,1182400000.0
2009-04-16 20:55:00,130.87,130.88,130.81,130.815,877200000.0
2009-04-16 21:00:00,130.815,130.845,130.73,130.75,857200000.0
2009-04-16 21:05:00,130.75,130.96,130.73,130.91,1123399999.0
2009-04-16 21:10:00,130.91,130.985,130.895,130.905,1063000000.0
2009-04-16 21:15:00,130.905,130.96,130.875,130.96,394200000.0
2009-04-16 21:20:00,130.955,131.055,130.955,131.01,782200000.0
2009-04-16 21:25:00,131.01,131.05,130.91,130.93,600800000.0
2009-04-16 21:30:00,130.925,130.93,130.875,130.9,631600000.0
2009-04-16 21:35:00,130.9,130.95,130.86,130.935,1146800001.0
2009-04-16 21:40:00,130.935,131.03,130.935,130.97,1136599999.0
2009-04-16 21:45:00,130.96,130.98,130.88,130.885,1487300000.0
2009-04-16 21:50:00,130.88,130.915,130.85,130.86,927000000.0
2009-04-16 21:55:00,130.86,130.88,130.8,130.805,1014200000.0
2009-04-16 22:00:00,130.805,130.9,130.805,130.855,720000001.0
2009-04-16 22:05:00,130.855,130.875,130.84,130.865,394800000.0
2009-04-16 22:10:00,130.865,131.045,130.86,131.015,1001000000.0
2009-04-16 22:15:00,131.015,131.1,130.985,130.985,944400000.0
2009-04-16 22:20:00,130.985,131.005,130.98,130.995,541000000.0
2009-04-16 22:25:00,130.995,131.005,130.945,131.005,649200000.0
2009-04-16 22:30:00,130.995,130.995,130.91,130.93,576400000.0
2009-04-16 22:35:00,130.93,130.94,130.9,130.92,354800000.0
2009-04-16 22:40:00,130.925,130.94,130.825,130.83,634599997.0
2009-04-16 22:45:00,130.815,130.915,130.77,130.915,955200000.0
2009-04-16 22:50:00,130.875,130.94,130.875,130.885,942999996.0
2009-04-16 22:55:00,130.885,130.935,130.845,130.895,667800000.0
2009-04-16 23:00:00,130.89,130.89,130.715,130.82,724400000.0
2009-04-16 23:05:00,130.83,130.935,130.815,130.93,406000000.0
2009-04-16 23:10:00,130.93,130.975,130.885,130.965,236000000.0
2009-04-16 23:15:00,130.97,130.99,130.955,130.955,288600000.0
2009-04-16 23:20:00,130.955,130.955,130.885,130.925,452800000.0
2009-04-16 23:25:00,130.925,130.935,130.81,130.835,312000000.0
2009-04-16 23:30:00,130.84,130.96,130.78,130.93,384000000.0
2009-04-16 23:35:00,130.925,130.98,130.905,130.94,429200001.0
2009-04-16 23:40:00,130.94,130.99,130.94,130.97,512200000.0
2009-04-16 23:45:00,130.965,131.0,130.95,131.0,394600000.0
2009-04-16 23:50:00,131.005,131.035,130.975,131.01,563400000.0
2009-04-16 23:55:00,131.01,131.01,130.925,130.963,242200000.0
2009-04-17 00:00:00,130.96,130.97,130.92,130.93,200400000.0
2009-04-17 00:05:00,130.93,130.95,130.93,130.95,353800000.0
2009-04-17 00:10:00,130.95,130.981,130.941,130.95,8000000.0
2009-04-17 00:15:00,130.95,130.95,130.95,130.95,39400000.0
2009-04-17 00:20:00,130.95,130.95,130.825,130.84,230600000.0
2009-04-17 00:25:00,130.845,130.86,130.81,130.835,384000000.0
2009-04-17 00:30:00,130.84,130.87,130.775,130.87,198800000.0
2009-04-17 00:35:00,130.86,130.95,130.86,130.94,296400000.0
2009-04-17 00:40:00,130.94,130.95,130.9,130.905,189800000.0
2009-04-17 00:45:00,130.895,130.915,130.85,130.855,222600000.0
2009-04-17 00:50:00,130.855,130.91,130.84,130.895,250600000.0
2009-04-17 00:55:00,130.895,130.92,130.86,130.92,877600000.0
2009-04-17 01:00:00,130.92,130.99,130.91,130.915,393400000.0
2009-04-17 01:05:00,130.94,131.025,130.925,131.015,368800000.0
2009-04-17 01:10:00,131.015,131.035,130.99,130.99,148800000.0
2009-04-17 01:15:00,130.99,131.07,130.972,131.05,561200000.0
2009-04-17 01:20:00,131.05,131.11,131.05,131.11,543400000.0
2009-04-17 01:25:00,131.085,131.25,131.085,131.15,877900000.0
2009-04-17 01:30:00,131.155,131.18,131.111,131.126,181200000.0
2009-04-17 01:35:00,131.135,131.225,131.135,131.205,928400000.0
2009-04-17 01:40:00,131.21,131.43,131.195,131.345,941799999.0
2009-04-17 01:45:00,131.36,131.45,131.32,131.36,1068400001.0
2009-04-17 01:50:00,131.375,131.415,131.22,131.27,496800000.0
2009-04-17 01:55:00,131.265,131.315,131.16,131.16,682999999.0
2009-04-17 02:00:00,131.17,131.28,131.165,131.205,715200000.0
2009-04-17 02:05:00,131.2,131.2,131.145,131.155,643600000.0
2009-04-17 02:10:00,131.165,131.26,131.15,131.225,862700000.0
2009-04-17 02:15:00,131.24,131.27,131.21,131.27,460000000.0
2009-04-17 02:20:00,131.26,131.345,131.23,131.245,584600000.0
2009-04-17 02:25:00,131.245,131.335,131.19,131.3,423400000.0
2009-04-17 02:30:00,131.29,131.29,131.17,131.195,693000000.0
2009-04-17 02:35:00,131.195,131.2,131.085,131.11,828800000.0
2009-04-17 02:40:00,131.11,131.175,131.08,131.1,522000000.0
2009-04-17 02:45:00,131.1,131.115,131.0,131.06,811200000.0
2009-04-17 02:50:00,131.065,131.185,131.05,131.155,938200001.0
2009-04-17 02:55:00,131.13,131.21,131.08,131.13,1378800003.0
2009-04-17 03:00:00,131.13,131.15,131.07,131.125,654700000.0
2009-04-17 03:05:00,131.12,131.125,130.935,130.995,761200000.0
2009-04-17 03:10:00,130.97,131.055,130.95,131.02,666900000.0
2009-04-17 03:15:00,131.015,131.05,130.965,130.98,557100000.0
2009-04-17 03:20:00,130.98,131.005,130.915,130.925,933200000.0
2009-04-17 03:25:00,130.93,130.95,130.89,130.91,638600000.0
2009-04-17 03:30:00,130.92,130.97,130.92,130.96,533400000.0
2009-04-17 03:35:00,130.965,131.075,130.965,131.075,484599999.0
2009-04-17 03:40:00,131.075,131.085,130.965,130.995,724800000.0
2009-04-17 03:45:00,130.985,131.04,130.97,131.02,516800000.0
2009-04-17 03:50:00,131.025,131.045,130.935,130.955,876000000.0
2009-04-17 03:55:00,130.955,130.975,130.92,130.925,651600000.0
2009-04-17 04:00:00,130.925,130.975,130.92,130.95,996999999.0
2009-04-17 04:05:00,130.95,130.95,130.9,130.915,763200000.0
2009-04-17 04:10:00,130.915,130.965,130.9,130.93,602200000.0
2009-04-17 04:15:00,130.93,130.95,130.91,130.94,382200000.0
2009-04-17 04:20:00,130.93,130.945,130.61,130.66,1755500000.0
2009-04-17 04:25:00,130.66,130.75,130.625,130.67,1744000000.0
2009-04-17 04:30:00,130.66,130.715,130.57,130.57,1454399999.0
2009-04-17 04:35:00,130.555,130.615,130.505,130.56,2410900006.0
2009-04-17 04:40:00,130.56,130.64,130.535,130.575,1597000000.0
2009-04-17 04:45:00,130.58,130.65,130.575,130.64,1111199999.0
2009-04-17 04:50:00,130.645,130.73,130.64,130.67,969699999.0
2009-04-17 04:55:00,130.67,130.675,130.495,130.505,1405599998.0
2009-04-17 05:00:00,130.51,130.595,130.49,130.56,1368200000.0
2009-04-17 05:05:00,130.56,130.605,130.525,130.56,1208200001.0
2009-04-17 05:10:00,130.555,130.625,130.515,130.6,1371799999.0
2009-04-17 05:15:00,130.605,130.63,130.55,130.6,587200000.0
2009-04-17 05:20:00,130.6,130.61,130.495,130.56,802600000.0
2009-04-17 05:25:00,130.55,130.57,130.215,130.32,1398299999.0
2009-04-17 05:30:00,130.34,130.445,130.25,130.37,1931400000.0
2009-04-17 05:35:00,130.39,130.505,130.345,130.455,1577000000.0
2009-04-17 05:40:00,130.445,130.605,130.445,130.53,1518000002.0
2009-04-17 05:45:00,130.53,130.58,130.48,130.485,788400000.0
2009-04-17 05:50:00,130.475,130.485,130.3,130.44,1326699999.0
2009-04-17 05:55:00,130.44,130.47,130.34,130.35,521000000.0
2009-04-17 06:00:00,130.345,130.405,130.32,130.335,712800000.0
2009-04-17 06:05:00,130.325,130.34,130.235,130.31,1241399999.0
2009-04-17 06:10:00,130.31,130.32,130.12,130.22,1332000000.0
2009-04-17 06:15:00,130.225,130.245,130.005,130.035,1797799999.0
2009-04-17 06:20:00,130.035,130.16,129.945,129.965,2147699999.0
2009-04-17 06:25:00,129.965,130.06,129.95,129.965,1427599999.0
2009-04-17 06:30:00,129.965,130.075,129.95,130.055,1146200002.0
2009-04-17 06:35:00,130.055,130.06,129.935,129.975,966400000.0
2009-04-17 06:40:00,129.98,130.05,129.95,130.02,1351000000.0
2009-04-17 06:45:00,130.02,130.2,130.02,130.135,1216399997.0
2009-04-17 06:50:00,130.135,130.145,130.095,130.105,718999999.0
2009-04-17 06:55:00,130.105,130.225,130.095,130.205,892000000.0
2009-04-17 07:00:00,130.205,130.32,130.195,130.235,1157799999.0
2009-04-17 07:05:00,130.235,130.29,130.22,130.235,1316199998.0
2009-04-17 07:10:00,130.25,130.255,130.145,130.15,758400000.0
2009-04-17 07:15:00,130.15,130.195,130.14,130.15,368900000.0
2009-04-17 07:20:00,130.15,130.17,130.1,130.155,1030200001.0
2009-04-17 07:25:00,130.155,130.215,130.15,130.17,688600000.0
2009-04-17 07:30:00,130.17,130.31,130.13,130.275,1269200000.0
2009-04-17 07:35:00,130.275,130.355,130.19,130.305,1129200000.0
2009-04-17 07:40:00,130.305,130.39,130.29,130.365,1076600000.0
2009-04-17 07:45:00,130.36,130.365,130.3,130.33,1016599999.0
2009-04-17 07:50:00,130.33,130.385,130.32,130.375,843600000.0
2009-04-17 07:55:00,130.375,130.505,130.345,130.405,1210200001.0
2009-04-17 08:00:00,130.405,130.42,130.27,130.27,1614399999.0
2009-04-17 08:05:00,130.27,130.305,130.15,130.23,1395600000.0
2009-04-17 08:10:00,130.225,130.3,130.19,130.25,1381500000.0
2009-04-17 08:15:00,130.255,130.305,130.22,130.25,1806599999.0
2009-04-17 08:20:00,130.25,130.295,130.21,130.285,1398200000.0
2009-04-17 08:25:00,130.28,130.365,130.24,130.28,1488899997.0
2009-04-17 08:30:00,130.28,130.46,130.24,130.405,1414700000.0
2009-04-17 08:35:00,130.405,130.485,130.39,130.425,720800000.0
2009-04-17 08:40:00,130.43,130.46,130.34,130.345,1937600001.0
2009-04-17 08:45:00,130.35,130.445,130.28,130.445,1316400000.0
2009-04-17 08:50:00,130.445,130.525,130.405,130.425,1214200000.0
2009-04-17 08:55:00,130.39,130.43,130.31,130.425,1872799999.0
2009-04-17 09:00:00,130.415,130.49,130.355,130.465,1527000000.0
2009-04-17 09:05:00,130.48,130.6,130.415,130.55,1963000000.0
2009-04-17 09:10:00,130.555,130.685,130.545,130.57,1800200001.0
2009-04-17 09:15:00,130.56,130.595,130.52,130.565,1805800000.0
2009-04-17 09:20:00,130.565,130.615,130.545,130.58,1477399999.0
2009-04-17 09:25:00,130.575,130.605,130.52,130.525,1278399999.0
2009-04-17 09:30:00,130.535,130.535,130.405,130.435,1693599998.0
2009-04-17 09:35:00,130.435,130.445,130.35,130.35,1771000000.0
2009-04-17 09:40:00,130.345,130.37,130.275,130.34,1582099999.0
2009-04-17 09:45:00,130.34,130.41,130.33,130.35,1814399996.0
2009-04-17 09:50:00,130.35,130.41,130.2,130.23,1813600000.0
2009-04-17 09:55:00,130.23,130.24,130.105,130.12,1764000001.0
2009-04-17 10:00:00,130.115,130.285,130.11,130.195,1821000000.0
2009-04-17 10:05:00,130.195,130.21,129.775,129.95,1903300001.0
2009-04-17 10:10:00,129.95,130.025,129.905,129.925,1524000000.0
2009-04-17 10:15:00,129.94,129.96,129.62,129.78,2203099999.0
2009-04-17 10:20:00,129.78,129.795,129.475,129.535,2042800000.0
2009-04-17 10:25:00,129.53,129.795,129.53,129.66,2097599999.0
2009-04-17 10:30:00,129.655,129.82,129.655,129.74,1581000000.0
2009-04-17 10:35:00,129.735,129.785,129.67,129.72,1583400000.0
2009-04-17 10:40:00,129.7,130.0,129.7,129.935,1657200000.0
2009-04-17 10:45:00,129.915,130.02,129.91,129.995,1576800000.0
2009-04-17 10:50:00,129.99,130.115,129.945,130.075,1496000000.0
2009-04-17 10:55:00,130.065,130.075,129.875,129.885,1542800000.0
2009-04-17 11:00:00,129.9,129.915,129.75,129.75,2075200000.0
2009-04-17 11:05:00,129.72,129.86,129.66,129.8,1917000000.0
2009-04-17 11:10:00,129.805,129.89,129.805,129.85,1306799999.0
2009-04-17 11:15:00,129.845,130.005,129.835,129.925,1509600000.0
2009-04-17 11:20:00,129.925,130.005,129.79,129.79,1682300002.0
2009-04-17 11:25:00,129.79,129.84,129.705,129.825,1700000000.0
2009-04-17 11:30:00,129.825,129.885,129.65,129.77,1550200002.0
2009-04-17 11:35:00,129.77,129.975,129.765,129.955,2071999998.0
2009-04-17 11:40:00,129.955,129.965,129.81,129.875,1750800001.0
2009-04-17 11:45:00,129.875,129.99,129.875,129.895,1135400000.0
2009-04-17 11:50:00,129.895,130.015,129.895,130.01,1877600000.0
2009-04-17 11:55:00,130.01,130.175,130.0,130.1,2238399997.0
2009-04-17 12:00:00,130.1,130.18,129.97,129.995,1650799996.0
2009-04-17 12:05:00,130.0,130.005,129.86,129.88,1804400000.0
2009-04-17 12:10:00,129.875,130.07,129.85,129.935,1857000000.0
2009-04-17 12:15:00,129.93,130.035,129.92,130.035,1690600001.0
2009-04-17 12:20:00,130.04,130.045,129.99,129.995,1337200000.0
2009-04-17 12:25:00,129.995,130.07,129.955,130.025,1261000000.0
2009-04-17 12:30:00,130.04,130.225,129.82,129.84,1763900000.0
2009-04-17 12:35:00,129.84,129.9,129.655,129.735,1942799999.0
2009-04-17 12:40:00,129.735,129.84,129.705,129.755,1588600000.0
2009-04-17 12:45:00,129.755,129.795,129.72,129.75,1995000000.0
2009-04-17 12:50:00,129.75,129.83,129.725,129.745,2014400002.0
2009-04-17 12:55:00,129.745,129.76,129.635,129.695,1653000001.0
2009-04-17 13:00:00,129.7,129.795,129.66,129.715,1571200000.0
2009-04-17 13:05:00,129.72,129.745,129.68,129.71,1377999999.0
2009-04-17 13:10:00,129.71,129.715,129.64,129.69,1112800002.0
2009-04-17 13:15:00,129.685,129.74,129.625,129.645,1985200000.0
2009-04-17 13:20:00,129.635,129.635,129.5,129.545,1680800000.0
2009-04-17 13:25:00,129.55,129.59,129.375,129.455,2987800004.0
2009-04-17 13:30:00,129.455,129.54,129.45,129.525,2050400000.0
2009-04-17 13:35:00,129.525,129.66,129.52,129.66,1979200000.0
2009-04-17 13:40:00,129.65,129.75,129.65,129.71,2097999998.0
2009-04-17 13:45:00,129.71,129.72,129.635,129.675,1807200004.0
2009-04-17 13:50:00,129.675,129.69,129.64,129.68,2002800000.0
2009-04-17 13:55:00,129.68,129.79,129.635,129.695,1328000000.0
2009-04-17 14:00:00,129.7,129.745,129.67,129.705,1431000002.0
2009-04-17 14:05:00,129.715,129.75,129.64,129.685,1798799999.0
2009-04-17 14:10:00,129.685,129.755,129.64,129.675,2147299996.0
2009-04-17 14:15:00,129.665,129.68,129.58,129.665,1843599997.0
2009-04-17 14:20:00,129.665,129.79,129.65,129.74,2587100004.0
2009-04-17 14:25:00,129.75,129.765,129.71,129.71,1761800005.0
2009-04-17 14:30:00,129.71,129.75,129.555,129.605,2892799998.0
2009-04-17 14:35:00,129.595,129.65,129.485,129.64,2756399995.0
2009-04-17 14:40:00,129.64,129.67,129.55,129.615,2303800000.0
2009-04-17 14:45:00,129.615,129.695,129.615,129.66,3472700025.0
2009-04-17 14:50:00,129.66,129.665,129.46,129.49,2876900013.0
2009-04-17 14:55:00,129.49,129.6,129.46,129.495,2685600001.0
2009-04-17 15:00:00,129.495,129.58,129.45,129.49,2426400001.0
2009-04-17 15:05:00,129.485,129.51,129.365,129.38,2902800005.0
2009-04-17 15:10:00,129.38,129.38,129.13,129.165,3419600002.0
2009-04-17 15:15:00,129.17,129.44,129.165,129.41,3567400011.0
2009-04-17 15:20:00,129.42,129.46,129.38,129.385,3177600011.0
2009-04-17 15:25:00,129.38,129.435,129.325,129.425,2976800003.0
2009-04-17 15:30:00,129.42,129.475,129.375,129.455,3155800008.0
2009-04-17 15:35:00,129.455,129.465,129.385,129.455,2609800004.0
2009-04-17 15:40:00,129.455,129.5,129.405,129.47,2149199999.0
2009-04-17 15:45:00,129.465,129.505,129.43,129.47,2561600009.0
2009-04-17 15:50:00,129.485,129.49,129.345,129.38,3388800006.0
2009-04-17 15:55:00,129.425,129.57,129.305,129.395,3193900005.0
2009-04-17 16:00:00,129.4,129.46,129.33,129.42,3357200019.0
2009-04-17 16:05:00,129.42,129.49,129.38,129.4,2545200004.0
2009-04-17 16:10:00,129.41,129.43,129.255,129.31,2938000003.0
2009-04-17 16:15:00,129.315,129.33,129.2,129.255,2685000004.0
2009-04-17 16:20:00,129.255,129.255,129.12,129.12,2803100001.0
2009-04-17 16:25:00,129.125,129.13,128.96,129.05,3785400005.0
2009-04-17 16:30:00,129.05,129.065,128.895,128.97,3304199999.0
2009-04-17 16:35:00,128.97,129.01,128.87,128.975,3466400003.0
2009-04-17 16:40:00,128.975,129.0,128.87,128.88,3485000009.0
2009-04-17 16:45:00,128.88,128.95,128.85,128.94,2780600005.0
2009-04-17 16:50:00,128.945,129.0,128.825,128.9,2754800005.0
2009-04-17 16:55:00,128.895,129.085,128.865,129.08,1968700000.0
2009-04-17 17:00:00,129.09,129.115,128.955,129.095,3041999999.0
2009-04-17 17:05:00,129.095,129.105,129.015,129.1,1851400002.0
2009-04-17 17:10:00,129.1,129.1,128.9,128.92,1770199998.0
2009-04-17 17:15:00,128.92,128.945,128.88,128.905,1449999999.0
2009-04-17 17:20:00,128.9,128.965,128.81,128.95,2522199998.0
2009-04-17 17:25:00,128.95,129.03,128.95,129.015,2059599998.0
2009-04-17 17:30:00,129.015,129.115,128.97,129.105,2579599994.0
2009-04-17 17:35:00,129.095,129.115,129.065,129.09,1555600001.0
2009-04-17 17:40:00,129.09,129.165,129.055,129.135,942400000.0
2009-04-17 17:45:00,129.135,129.17,129.115,129.155,1050800000.0
2009-04-17 17:50:00,129.165,129.32,129.155,129.29,1925600000.0
2009-04-17 17:55:00,129.29,129.34,129.22,129.29,1273599999.0
2009-04-17 18:00:00,129.29,129.3,129.215,129.285,925800001.0
2009-04-17 18:05:00,129.275,129.31,129.255,129.29,594200000.0
2009-04-17 18:10:00,129.295,129.335,129.2,129.29,820199999.0
2009-04-17 18:15:00,129.3,129.3,129.205,129.225,530800000.0
2009-04-17 18:20:00,129.225,129.26,129.215,129.245,812600000.0
2009-04-17 18:25:00,129.24,129.285,129.225,129.285,730000000.0
2009-04-17 18:30:00,129.285,129.295,129.23,129.265,572800000.0
2009-04-17 18:35:00,129.255,129.275,129.22,129.225,704000000.0
2009-04-17 18:40:00,129.23,129.24,129.135,129.17,696799999.0
2009-04-17 18:45:00,129.17,129.2,129.125,129.195,1184000000.0
2009-04-17 18:50:00,129.195,129.23,129.185,129.22,1281000000.0
2009-04-17 18:55:00,129.225,129.355,129.22,129.355,1133100000.0
2009-04-17 19:00:00,129.335,129.405,129.32,129.38,536400000.0
2009-04-17 19:05:00,129.38,129.535,129.36,129.495,704099999.0
2009-04-17 19:10:00,129.505,129.505,129.45,129.465,759000000.0
2009-04-17 19:15:00,129.465,129.515,129.46,129.485,726600000.0
2009-04-17 19:20:00,129.485,129.535,129.475,129.515,805600002.0
2009-04-17 19:25:00,129.515,129.615,129.515,129.59,849000001.0
2009-04-17 19:30:00,129.59,129.68,129.575,129.645,1041599998.0
2009-04-17 19:35:00,129.645,129.7,129.61,129.685,497600000.0
2009-04-17 19:40:00,129.685,129.7,129.66,129.68,616400001.0
2009-04-17 19:45:00,129.68,129.685,129.565,129.58,805500000.0
2009-04-17 19:50:00,129.575,129.58,129.53,129.545,685000000.0
2009-04-17 19:55:00,129.56,129.59,129.54,129.545,699799996.0
2009-04-17 20:00:00,129.545,129.555,129.395,129.395,742200000.0
2009-04-17 20:05:00,129.395,129.44,129.355,129.42,820600000.0
2009-04-17 20:10:00,129.415,129.43,129.35,129.385,959000000.0
2009-04-17 20:15:00,129.38,129.425,129.35,129.39,887200000.0
2009-04-17 20:20:00,129.385,129.415,129.35,129.36,958599998.0
2009-04-17 20:25:00,129.365,129.385,129.32,129.35,1418400000.0
2009-04-17 20:30:00,129.345,129.415,129.335,129.41,1385200001.0
2009-04-17 20:35:00,129.41,129.45,129.395,129.395,849599999.0
2009-04-17 20:40:00,129.395,129.525,129.395,129.52,805800000.0
2009-04-17 20:45:00,129.51,129.525,129.455,129.455,603800000.0
2009-04-17 20:50:00,129.43,129.48,129.325,129.33,1149600000.0
2009-04-17 20:55:00,129.33,129.335,129.22,129.255,1227800000.0
2009-04-17 21:00:00,129.255,129.285,129.245,129.25,515800000.0
2009-04-17 21:05:00,129.255,129.265,129.2,129.225,327600000.0
2009-04-17 21:10:00,129.225,129.295,129.225,129.29,496399999.0
2009-04-17 21:15:00,129.295,129.325,129.265,129.275,1025399995.0
2009-04-17 21:20:00,129.275,129.35,129.26,129.33,671399999.0
2009-04-17 21:25:00,129.32,129.345,129.3,129.305,405600000.0
2009-04-17 21:30:00,129.3,129.315,129.285,129.3,1140200000.0
2009-04-17 21:35:00,129.31,129.31,129.285,129.29,615800000.0
2009-04-17 21:40:00,129.29,129.295,129.26,129.28,911399994.0
2009-04-17 21:45:00,129.28,129.295,129.165,129.28,1139300000.0
2009-04-17 21:50:00,129.28,129.36,129.28,129.305,816200000.0
2009-04-17 21:55:00,129.315,129.32,129.235,129.27,793399999.0
2009-04-17 22:00:00,129.27,129.29,129.225,129.225,508600000.0
2009-04-17 22:05:00,129.225,129.275,129.225,129.235,435200000.0
2009-04-17 22:10:00,129.245,129.26,129.235,129.24,398400000.0
2009-04-17 22:15:00,129.24,129.265,129.24,129.26,288200000.0
2009-04-17 22:20:00,129.26,129.26,129.22,129.225,345600000.0
2009-04-17 22:25:00,129.23,129.29,129.22,129.29,468400000.0
2009-04-17 22:30:00,129.29,129.395,129.235,129.39,423600000.0
2009-04-17 22:35:00,129.39,129.39,129.31,129.31,331600000.0
2009-04-17 22:40:00,129.31,129.36,129.305,129.355,243400000.0
2009-04-17 22:45:00,129.355,129.395,129.335,129.36,258400000.0
2009-04-17 22:50:00,129.38,129.4,129.25,129.295,422400000.0
2009-04-17 22:55:00,129.29,129.335,129.28,129.32,165600000.0
2009-04-19 23:00:00,129.445,129.47,129.445,129.445,12800000.0
2009-04-19 23:05:00,129.44,129.495,129.425,129.47,60400000.0
2009-04-19 23:10:00,129.47,129.47,129.385,129.385,33600000.0
2009-04-19 23:15:00,129.385,129.43,129.335,129.355,73600000.0
2009-04-19 23:20:00,129.39,129.43,129.315,129.38,128000000.0
2009-04-19 23:25:00,129.39,129.39,129.38,129.38,91200000.0
2009-04-19 23:30:00,129.38,129.385,129.38,129.385,11200000.0
2009-04-19 23:35:00,129.38,129.385,129.315,129.325,156800000.0
2009-04-19 23:40:00,129.325,129.33,129.225,129.31,246400000.0
2009-04-19 23:45:00,129.325,129.42,129.315,129.375,203400000.0
2009-04-19 23:50:00,129.375,129.375,129.375,129.375,3200000.0
2009-04-19 23:55:00,129.365,129.38,129.32,129.38,189200000.0
2009-04-20 00:00:00,129.38,129.42,129.335,129.375,366600000.0
2009-04-20 00:05:00,129.385,129.405,129.2,129.28,371600000.0
2009-04-20 00:10:00,129.28,129.28,129.13,129.16,351900000.0
2009-04-20 00:15:00,129.16,129.295,129.16,129.265,200600000.0
2009-04-20 00:20:00,129.265,129.265,129.14,129.205,200000000.0
2009-04-20 00:25:00,129.205,129.26,129.16,129.215,252400000.0
2009-04-20 00:30:00,129.215,129.245,129.165,129.19,216300000.0
2009-04-20 00:35:00,129.205,129.22,129.185,129.22,124400000.0
2009-04-20 00:40:00,129.23,129.295,129.23,129.285,366600000.0
2009-04-20 00:45:00,129.285,129.385,129.28,129.345,445800000.0
2009-04-20 00:50:00,129.355,129.385,129.31,129.385,203600000.0
2009-04-20 00:55:00,129.39,129.505,129.39,129.485,269800000.0
2009-04-20 01:00:00,129.495,129.54,129.435,129.475,356000000.0
2009-04-20 01:05:00,129.48,129.51,129.37,129.475,418200000.0
2009-04-20 01:10:00,129.485,129.51,129.39,129.42,515200000.0
2009-04-20 01:15:00,129.42,129.42,129.335,129.355,358400000.0
2009-04-20 01:20:00,129.355,129.42,129.355,129.38,160900000.0
2009-04-20 01:25:00,129.39,129.4,129.305,129.305,348400000.0
2009-04-20 01:30:00,129.305,129.365,129.23,129.365,624400000.0
2009-04-20 01:35:00,129.365,129.425,129.325,129.425,251800000.0
2009-04-20 01:40:00,129.415,129.505,129.395,129.43,464200000.0
2009-04-20 01:45:00,129.425,129.43,129.375,129.4,347100000.0
2009-04-20 01:50:00,129.375,129.38,129.23,129.23,418600000.0
2009-04-20 01:55:00,129.23,129.25,129.14,129.17,902800000.0
2009-04-20 02:00:00,129.17,129.31,129.155,129.31,662800000.0
2009-04-20 02:05:00,129.31,129.325,129.235,129.235,536700000.0
2009-04-20 02:10:00,129.245,129.28,129.16,129.16,692600000.0
2009-04-20 02:15:00,129.165,129.165,128.965,128.975,1250000002.0
2009-04-20 02:20:00,128.975,129.16,128.97,129.13,605800000.0
2009-04-20 02:25:00,129.135,129.19,128.96,129.02,714200000.0
2009-04-20 02:30:00,129.02,129.09,129.005,129.075,682800000.0
2009-04-20 02:35:00,129.07,129.075,128.91,128.98,1476800000.0
2009-04-20 02:40:00,128.96,128.96,128.575,128.785,1383400000.0
2009-04-20 02:45:00,128.78,128.8,128.66,128.7,805000000.0
2009-04-20 02:50:00,128.7,128.79,128.65,128.77,888400000.0
2009-04-20 02:55:00,128.77,128.79,128.73,128.78,740300000.0
2009-04-20 03:00:00,128.78,128.85,128.755,128.78,768800000.0
2009-04-20 03:05:00,128.78,128.79,128.645,128.675,1159200000.0
2009-04-20 03:10:00,128.675,128.685,128.57,128.585,873200000.0
2009-04-20 03:15:00,128.585,128.62,128.405,128.435,1032000000.0
2009-04-20 03:20:00,128.435,128.5,128.41,128.46,852600000.0
2009-04-20 03:25:00,128.46,128.525,128.345,128.36,1196000000.0
2009-04-20 03:30:00,128.36,128.45,128.295,128.395,1275000000.0
2009-04-20 03:35:00,128.395,128.4,128.235,128.31,737400000.0
2009-04-20 03:40:00,128.31,128.335,128.145,128.25,1287800000.0
2009-04-20 03:45:00,128.255,128.3,128.185,128.275,825800000.0
2009-04-20 03:50:00,128.255,128.325,128.22,128.3,899200000.0
2009-04-20 03:55:00,128.305,128.385,128.3,128.355,649800000.0
2009-04-20 04:00:00,128.36,128.465,128.345,128.435,766000000.0
2009-04-20 04:05:00,128.44,128.47,128.43,128.47,570000000.0
2009-04-20 04:10:00,128.47,128.47,128.285,128.295,771599999.0
2009-04-20 04:15:00,128.295,128.38,128.285,128.37,366000000.0
2009-04-20 04:20:00,128.37,128.405,128.33,128.365,416200000.0
2009-04-20 04:25:00,128.375,128.445,128.36,128.38,589800000.0
2009-04-20 04:30:00,128.37,128.545,128.36,128.46,864400000.0
2009-04-20 04:35:00,128.46,128.465,128.41,128.455,625399998.0
2009-04-20 04:40:00,128.45,128.485,128.415,128.44,360800000.0
2009-04-20 04:45:00,128.44,128.485,128.42,128.455,366000000.0
2009-04-20 04:50:00,128.445,128.47,128.3,128.3,426000000.0
2009-04-20 04:55:00,128.3,128.35,128.18,128.18,1231999997.0
2009-04-20 05:00:00,128.19,128.33,128.19,128.33,653800000.0
2009-04-20 05:05:00,128.33,128.38,128.32,128.375,615800000.0
2009-04-20 05:10:00,128.375,128.38,128.25,128.27,577800000.0
2009-04-20 05:15:00,128.27,128.31,128.245,128.26,491000000.0
2009-04-20 05:20:00,128.26,128.305,128.195,128.305,956000000.0
2009-04-20 05:25:00,128.305,128.305,128.215,128.28,601000000.0
2009-04-20 05:30:00,128.285,128.47,128.285,128.47,888000000.0
2009-04-20 05:35:00,128.465,128.535,128.42,128.52,801600000.0
2009-04-20 05:40:00,128.53,128.58,128.515,128.54,606400000.0
2009-04-20 05:45:00,128.53,128.545,128.51,128.53,619600000.0
2009-04-20 05:50:00,128.53,128.575,128.53,128.57,340600000.0
2009-04-20 05:55:00,128.57,128.57,128.42,128.47,702000000.0
2009-04-20 06:00:00,128.465,128.49,128.46,128.485,161600000.0
2009-04-20 06:05:00,128.485,128.52,128.475,128.5,353200000.0
2009-04-20 06:10:00,128.5,128.56,128.5,128.515,737000000.0
2009-04-20 06:15:00,128.515,128.565,128.5,128.52,408200000.0
2009-04-20 06:20:00,128.515,128.53,128.49,128.515,402000000.0
2009-04-20 06:25:00,128.51,128.59,128.51,128.59,422400000.0
2009-04-20 06:30:00,128.6,128.645,128.6,128.615,920800000.0
2009-04-20 06:35:00,128.615,128.625,128.565,128.605,403600000.0
2009-04-20 06:40:00,128.605,128.63,128.58,128.63,362600000.0
2009-04-20 06:45:00,128.62,128.635,128.565,128.58,450200000.0
2009-04-20 06:50:00,128.575,128.725,128.575,128.665,1499400004.0
2009-04-20 06:55:00,128.665,128.815,128.66,128.815,759800000.0
2009-04-20 07:00:00,128.81,128.82,128.72,128.73,1018600000.0
2009-04-20 07:05:00,128.73,128.74,128.69,128.705,652199999.0
2009-04-20 07:10:00,128.71,128.755,128.695,128.725,468400000.0
2009-04-20 07:15:00,128.71,128.72,128.66,128.66,319000000.0
2009-04-20 07:20:00,128.65,128.66,128.595,128.61,817000000.0
2009-04-20 07:25:00,128.61,128.725,128.61,128.705,534600000.0
2009-04-20 07:30:00,128.725,128.77,128.67,128.69,640000000.0
2009-04-20 07:35:00,128.695,128.815,128.68,128.78,466200000.0
2009-04-20 07:40:00,128.78,128.78,128.705,128.715,620200000.0
2009-04-20 07:45:00,128.71,128.715,128.53,128.54,1100200000.0
2009-04-20 07:50:00,128.54,128.58,128.5,128.545,1021200000.0
2009-04-20 07:55:00,128.535,128.585,128.515,128.53,881600000.0
2009-04-20 08:00:00,128.535,128.55,128.41,128.42,1303600000.0
2009-04-20 08:05:00,128.425,128.44,128.3,128.435,1869200000.0
2009-04-20 08:10:00,128.435,128.635,128.42,128.56,1537600000.0
2009-04-20 08:15:00,128.565,128.605,128.465,128.5,1605799997.0
2009-04-20 08:20:00,128.5,128.605,128.455,128.585,1891400001.0
2009-04-20 08:25:00,128.575,128.61,128.545,128.575,1443200003.0
2009-04-20 08:30:00,128.575,128.575,128.4,128.41,1649399999.0
2009-04-20 08:35:00,128.405,128.425,128.315,128.33,1483999999.0
2009-04-20 08:40:00,128.325,128.38,128.32,128.365,1214199996.0
2009-04-20 08:45:00,128.365,128.53,128.355,128.52,1955999996.0
2009-04-20 08:50:00,128.525,128.54,128.435,128.455,1519899999.0
2009-04-20 08:55:00,128.455,128.515,128.455,128.515,795000000.0
2009-04-20 09:00:00,128.52,128.55,128.345,128.39,1481799999.0
2009-04-20 09:05:00,128.405,128.51,128.36,128.51,1592399999.0
2009-04-20 09:10:00,128.515,128.52,128.395,128.46,1846899999.0
2009-04-20 09:15:00,128.465,128.505,128.45,128.505,1537200000.0
2009-04-20 09:20:00,128.505,128.74,128.5,128.725,1829499998.0
2009-04-20 09:25:00,128.725,128.725,128.675,128.68,1451400000.0
2009-04-20 09:30:00,128.675,128.84,128.63,128.795,2803599997.0
2009-04-20 09:35:00,128.795,128.825,128.725,128.765,2256299999.0
2009-04-20 09:40:00,128.77,128.77,128.695,128.725,2113200000.0
2009-04-20 09:45:00,128.725,128.725,128.615,128.63,2068200000.0
2009-04-20 09:50:00,128.635,128.665,128.55,128.56,1890199998.0
2009-04-20 09:55:00,128.56,128.645,128.545,128.605,2412399987.0
2009-04-20 10:00:00,128.605,128.705,128.595,128.66,2399599997.0
2009-04-20 10:05:00,128.645,128.73,128.625,128.715,2159500000.0
2009-04-20 10:10:00,128.715,128.72,128.635,128.655,1096400001.0
2009-04-20 10:15:00,128.66,128.685,128.615,128.675,1001600005.0
2009-04-20 10:20:00,128.665,128.675,128.445,128.465,2147000004.0
2009-04-20 10:25:00,128.475,128.68,128.455,128.68,2256600000.0
2009-04-20 10:30:00,128.67,128.675,128.44,128.485,2322000006.0
2009-04-20 10:35:00,128.485,128.505,128.415,128.43,1883600001.0
2009-04-20 10:40:00,128.42,128.46,128.335,128.385,2364600002.0
2009-04-20 10:45:00,128.385,128.405,128.275,128.35,2029999997.0
2009-04-20 10:50:00,128.35,128.425,128.24,128.25,1936400001.0
2009-04-20 10:55:00,128.25,128.255,128.11,128.155,2917699996.0
2009-04-20 11:00:00,128.155,128.215,127.98,128.07,2487299997.0
2009-04-20 11:05:00,128.07,128.19,128.045,128.105,1791800000.0
2009-04-20 11:10:00,128.095,128.125,128.01,128.05,2058199995.0
2009-04-20 11:15:00,128.04,128.175,128.04,128.165,1720800002.0
2009-04-20 11:20:00,128.165,128.18,128.085,128.165,1646400000.0
2009-04-20 11:25:00,128.165,128.225,128.025,128.035,2105600001.0
2009-04-20 11:30:00,128.025,128.045,127.815,127.905,2292200003.0
2009-04-20 11:35:00,127.92,127.985,127.9,127.975,1512999997.0
2009-04-20 11:40:00,127.975,127.98,127.86,127.92,1789799999.0
2009-04-20 11:45:00,127.915,127.985,127.865,127.915,1483000003.0
2009-04-20 11:50:00,127.92,127.935,127.775,127.815,2522600001.0
2009-04-20 11:55:00,127.815,127.845,127.695,127.705,2399899998.0
2009-04-20 12:00:00,127.71,127.765,127.675,127.69,1557199998.0
2009-04-20 12:05:00,127.7,127.8,127.635,127.785,2157100002.0
2009-04-20 12:10:00,127.775,128.0,127.775,127.965,1268800001.0
2009-04-20 12:15:00,127.97,128.08,127.955,128.03,1918700002.0
2009-04-20 12:20:00,128.035,128.155,128.025,128.145,1841599995.0
2009-04-20 12:25:00,128.15,128.16,128.03,128.085,2167799997.0
2009-04-20 12:30:00,128.085,128.15,128.04,128.045,1445399996.0
2009-04-20 12:35:00,128.05,128.05,127.865,127.945,1986000003.0
2009-04-20 12:40:00,127.945,128.01,127.875,128.0,1467800004.0
2009-04-20 12:45:00,128.0,128.01,127.835,127.875,1479499993.0
2009-04-20 12:50:00,127.875,128.015,127.875,127.96,1541199999.0
2009-04-20 12:55:00,127.965,127.965,127.81,127.865,1713100000.0
2009-04-20 13:00:00,127.855,128.125,127.855,127.985,2692800003.0
2009-04-20 13:05:00,128.0,128.105,127.985,128.0,2000599998.0
2009-04-20 13:10:00,128.0,128.015,127.805,127.92,1947499999.0
2009-04-20 13:15:00,127.92,127.975,127.825,127.83,1939899999.0
2009-04-20 13:20:00,127.82,127.87,127.73,127.83,2165199999.0
2009-04-20 13:25:00,127.83,127.855,127.705,127.705,1456200000.0
2009-04-20 13:30:00,127.71,127.935,127.695,127.895,2072400001.0
2009-04-20 13:35:00,127.9,127.9,127.815,127.885,1904999998.0
2009-04-20 13:40:00,127.87,127.975,127.86,127.965,1819599999.0
2009-04-20 13:45:00,127.965,128.105,127.89,128.065,1027400000.0
2009-04-20 13:50:00,128.065,128.075,128.0,128.015,1167199999.0
2009-04-20 13:55:00,128.015,128.045,127.91,127.955,1426400002.0
2009-04-20 14:00:00,127.96,128.045,127.89,127.895,2311599999.0
2009-04-20 14:05:00,127.9,127.905,127.725,127.81,2620800000.0
2009-04-20 14:10:00,127.81,127.85,127.755,127.785,2298599998.0
2009-04-20 14:15:00,127.785,127.8,127.565,127.59,2517600008.0
2009-04-20 14:20:00,127.595,127.67,127.54,127.55,2923000000.0
2009-04-20 14:25:00,127.555,127.555,127.39,127.545,3896799998.0
2009-04-20 14:30:00,127.535,127.645,127.525,127.63,3304699997.0
2009-04-20 14:35:00,127.63,127.735,127.6,127.665,2472400006.0
2009-04-20 14:40:00,127.675,127.675,127.515,127.515,2455200005.0
2009-04-20 14:45:00,127.52,127.685,127.45,127.665,2094000005.0
2009-04-20 14:50:00,127.675,127.745,127.67,127.715,1167899998.0
2009-04-20 14:55:00,127.715,127.825,127.715,127.775,1275800000.0
2009-04-20 15:00:00,127.78,127.78,127.645,127.695,1363799998.0
2009-04-20 15:05:00,127.7,127.745,127.63,127.65,1557800000.0
2009-04-20 15:10:00,127.655,127.935,127.6,127.915,1115800000.0
2009-04-20 15:15:00,127.93,128.055,127.765,127.965,2372300001.0
2009-04-20 15:20:00,127.97,127.985,127.79,127.81,1360000000.0
2009-04-20 15:25:00,127.815,127.86,127.725,127.815,1585400000.0
2009-04-20 15:30:00,127.815,127.875,127.7,127.715,1039600000.0
2009-04-20 15:35:00,127.725,127.88,127.715,127.84,1590900002.0
2009-04-20 15:40:00,127.835,127.875,127.55,127.565,2016400000.0
2009-04-20 15:45:00,127.565,127.57,127.275,127.38,2499200001.0
2009-04-20 15:50:00,127.385,127.385,127.25,127.265,2406600001.0
2009-04-20 15:55:00,127.265,127.34,127.21,127.32,1869800000.0
2009-04-20 16:00:00,127.31,127.31,127.1,127.22,2173800002.0
2009-04-20 16:05:00,127.215,127.255,127.13,127.145,1647000000.0
2009-04-20 16:10:00,127.155,127.165,126.97,127.03,2491100005.0
2009-04-20 16:15:00,127.03,127.065,126.95,127.03,2125400000.0
2009-04-20 16:20:00,127.03,127.115,126.98,127.07,1591000000.0
2009-04-20 16:25:00,127.06,127.225,127.02,127.185,1805800000.0
2009-04-20 16:30:00,127.19,127.225,127.07,127.09,1953600000.0
2009-04-20 16:35:00,127.095,127.16,127.02,127.055,1419000000.0
2009-04-20 16:40:00,127.055,127.1,126.905,126.92,1723000002.0
2009-04-20 16:45:00,126.92,126.92,126.8,126.825,2252399998.0
2009-04-20 16:50:00,126.825,127.025,126.825,127.015,1523800000.0
2009-04-20 16:55:00,127.015,127.085,127.005,127.065,1153299999.0
2009-04-20 17:00:00,127.07,127.11,127.035,127.045,1596800000.0
2009-04-20 17:05:00,127.045,127.155,126.98,127.15,1874200000.0
2009-04-20 17:10:00,127.145,127.17,127.11,127.115,1738999999.0
2009-04-20 17:15:00,127.115,127.15,127.06,127.085,1511100000.0
2009-04-20 17:20:00,127.075,127.145,127.05,127.12,933400000.0
2009-04-20 17:25:00,127.12,127.13,127.045,127.065,1080000000.0
2009-04-20 17:30:00,127.065,127.07,126.82,126.865,1771600000.0
2009-04-20 17:35:00,126.865,126.93,126.835,126.865,1309199999.0
2009-04-20 17:40:00,126.865,126.87,126.82,126.855,1015200000.0
2009-04-20 17:45:00,126.85,126.9,126.82,126.88,1289000001.0
2009-04-20 17:50:00,126.88,126.925,126.88,126.905,638800000.0
2009-04-20 17:55:00,126.9,126.925,126.81,126.815,1112800001.0
2009-04-20 18:00:00,126.815,126.825,126.595,126.62,2145200001.0
2009-04-20 18:05:00,126.61,126.64,126.515,126.515,2246900005.0
2009-04-20 18:10:00,126.515,126.68,126.44,126.665,2190500001.0
2009-04-20 18:15:00,126.665,126.705,126.645,126.665,1069399999.0
2009-04-20 18:20:00,126.665,126.755,126.665,126.68,1337000000.0
2009-04-20 18:25:00,126.68,126.695,126.64,126.675,968399999.0
2009-04-20 18:30:00,126.675,126.71,126.61,126.68,1464400000.0
2009-04-20 18:35:00,126.68,126.695,126.585,126.605,1292199999.0
2009-04-20 18:40:00,126.605,126.65,126.49,126.525,1530000000.0
2009-04-20 18:45:00,126.53,126.595,126.525,126.595,769999999.0
2009-04-20 18:50:00,126.595,126.635,126.545,126.615,713000000.0
2009-04-20 18:55:00,126.61,126.665,126.585,126.66,591600000.0
2009-04-20 19:00:00,126.66,126.665,126.605,126.64,827400000.0
2009-04-20 19:05:00,126.64,126.64,126.41,126.42,1075300000.0
2009-04-20 19:10:00,126.42,126.42,126.27,126.295,1130400000.0
2009-04-20 19:15:00,126.295,126.3,126.17,126.19,1940599999.0
2009-04-20 19:20:00,126.19,126.325,126.175,126.275,1456600000.0
2009-04-20 19:25:00,126.28,126.465,126.28,126.435,927800000.0
2009-04-20 19:30:00,126.43,126.47,126.325,126.47,1234700001.0
2009-04-20 19:35:00,126.47,126.475,126.39,126.455,889600000.0
2009-04-20 19:40:00,126.46,126.5,126.435,126.475,721000000.0
2009-04-20 19:45:00,126.465,126.5,126.435,126.435,652000000.0
2009-04-20 19:50:00,126.425,126.455,126.345,126.435,1080399999.0
2009-04-20 19:55:00,126.435,126.46,126.355,126.46,897000000.0
2009-04-20 20:00:00,126.46,126.47,126.31,126.46,1019200000.0
2009-04-20 20:05:00,126.46,126.46,126.3,126.32,1117000000.0
2009-04-20 20:10:00,126.32,126.34,126.22,126.295,1271700000.0
2009-04-20 20:15:00,126.3,126.3,126.205,126.275,791900000.0
2009-04-20 20:20:00,126.275,126.45,126.275,126.41,772200000.0
2009-04-20 20:25:00,126.41,126.47,126.355,126.45,729800000.0
2009-04-20 20:30:00,126.455,126.475,126.39,126.4,831400001.0
2009-04-20 20:35:00,126.405,126.405,126.295,126.33,583799999.0
2009-04-20 20:40:00,126.33,126.58,126.33,126.525,1238799998.0
2009-04-20 20:45:00,126.53,126.535,126.46,126.5,759399999.0
2009-04-20 20:50:00,126.5,126.525,126.32,126.365,1357800000.0
2009-04-20 20:55:00,126.38,126.47,126.375,126.425,944600000.0
2009-04-20 21:00:00,126.425,126.5,126.39,126.5,1007800000.0
2009-04-20 21:05:00,126.5,126.505,126.455,126.5,464600000.0
2009-04-20 21:10:00,126.485,126.64,126.485,126.605,778400000.0
2009-04-20 21:15:00,126.605,126.62,126.555,126.605,665400000.0
2009-04-20 21:20:00,126.61,126.625,126.525,126.525,779400000.0
2009-04-20 21:25:00,126.52,126.535,126.435,126.465,774600000.0
2009-04-20 21:30:00,126.46,126.66,126.46,126.57,1463000000.0
2009-04-20 21:35:00,126.575,126.64,126.565,126.58,1182000000.0
2009-04-20 21:40:00,126.585,126.585,126.505,126.56,1389200000.0
2009-04-20 21:45:00,126.565,126.63,126.55,126.61,1130800000.0
2009-04-20 21:50:00,126.61,126.635,126.505,126.545,953600000.0
2009-04-20 21:55:00,126.54,126.54,126.44,126.44,1167600000.0
2009-04-20 22:00:00,126.445,126.45,126.39,126.43,610400000.0
2009-04-20 22:05:00,126.43,126.57,126.43,126.55,675800000.0
2009-04-20 22:10:00,126.55,126.625,126.505,126.6,540800000.0
2009-04-20 22:15:00,126.605,126.62,126.57,126.595,471700000.0
2009-04-20 22:20:00,126.595,126.61,126.54,126.54,501400000.0
2009-04-20 22:25:00,126.54,126.55,126.49,126.515,263600000.0
2009-04-20 22:30:00,126.515,126.515,126.465,126.47,426200000.0
2009-04-20 22:35:00,126.47,126.545,126.47,126.5,980000000.0
2009-04-20 22:40:00,126.495,126.55,126.495,126.52,625199999.0
2009-04-20 22:45:00,126.53,126.58,126.485,126.535,630400000.0
2009-04-20 22:50:00,126.535,126.565,126.53,126.555,248000000.0
2009-04-20 22:55:00,126.555,126.585,126.455,126.455,299400000.0
2009-04-20 23:00:00,126.445,126.55,126.435,126.525,138000000.0
2009-04-20 23:05:00,126.535,126.55,126.506,126.521,189600000.0
2009-04-20 23:10:00,126.515,126.55,126.49,126.5,212000000.0
2009-04-20 23:15:00,126.5,126.515,126.48,126.48,209400000.0
2009-04-20 23:20:00,126.48,126.54,126.47,126.54,355000000.0
2009-04-20 23:25:00,126.545,126.545,126.515,126.53,174000000.0
2009-04-20 23:30:00,126.53,126.55,126.485,126.495,336000000.0
2009-04-20 23:35:00,126.495,126.54,126.495,126.535,239200000.0
2009-04-20 23:40:00,126.535,126.635,126.535,126.6,474200000.0
2009-04-20 23:45:00,126.59,126.61,126.565,126.61,382000000.0
2009-04-20 23:50:00,126.565,126.61,126.565,126.595,206200000.0
2009-04-20 23:55:00,126.6,126.665,126.585,126.665,825099998.0
2009-04-21 00:00:00,126.66,126.7,126.625,126.67,476800000.0
2009-04-21 00:05:00,126.67,126.7,126.67,126.67,436400000.0
2009-04-21 00:10:00,126.68,126.68,126.67,126.67,159800000.0
2009-04-21 00:15:00,126.675,126.725,126.67,126.725,384600002.0
2009-04-21 00:20:00,126.72,126.755,126.72,126.74,299400000.0
2009-04-21 00:25:00,126.74,126.79,126.74,126.78,280200000.0
2009-04-21 00:30:00,126.78,126.78,126.615,126.64,492900000.0
2009-04-21 00:35:00,126.64,126.705,126.64,126.65,525400000.0
2009-04-21 00:40:00,126.65,126.685,126.65,126.68,329000000.0
2009-04-21 00:45:00,126.68,126.75,126.68,126.745,387000000.0
2009-04-21 00:50:00,126.76,126.795,126.76,126.78,156400000.0
2009-04-21 00:55:00,126.78,126.78,126.745,126.76,295200000.0
2009-04-21 01:00:00,126.77,126.805,126.735,126.765,414000000.0
2009-04-21 01:05:00,126.765,126.88,126.755,126.87,439800000.0
2009-04-21 01:10:00,126.875,126.88,126.79,126.86,446400000.0
2009-04-21 01:15:00,126.875,126.885,126.82,126.88,334400000.0
2009-04-21 01:20:00,126.88,126.92,126.83,126.835,321800000.0
2009-04-21 01:25:00,126.835,126.835,126.625,126.63,905000000.0
2009-04-21 01:30:00,126.625,126.725,126.625,126.705,668800000.0
2009-04-21 01:35:00,126.705,126.725,126.7,126.72,447400000.0
2009-04-21 01:40:00,126.72,126.74,126.685,126.74,260000000.0
2009-04-21 01:45:00,126.74,126.74,126.58,126.58,451800000.0
2009-04-21 01:50:00,126.58,126.59,126.36,126.36,805999997.0
2009-04-21 01:55:00,126.355,126.355,126.08,126.165,1313199999.0
2009-04-21 02:00:00,126.18,126.3,126.115,126.22,1396400000.0
2009-04-21 02:05:00,126.215,126.315,126.2,126.255,810000000.0
2009-04-21 02:10:00,126.255,126.265,126.115,126.18,776200000.0
2009-04-21 02:15:00,126.175,126.19,126.08,126.12,1285400000.0
2009-04-21 02:20:00,126.13,126.27,126.13,126.165,964000000.0
2009-04-21 02:25:00,126.165,126.315,126.16,126.285,861400000.0
2009-04-21 02:30:00,126.275,126.32,126.26,126.32,666000000.0
2009-04-21 02:35:00,126.32,126.495,126.32,126.475,768600000.0
2009-04-21 02:40:00,126.47,126.58,126.445,126.52,2435300000.0
2009-04-21 02:45:00,126.51,126.74,126.51,126.63,1352200000.0
2009-04-21 02:50:00,126.625,126.73,126.61,126.665,902200000.0
2009-04-21 02:55:00,126.675,126.685,126.495,126.645,1287600000.0
2009-04-21 03:00:00,126.64,126.76,126.54,126.715,1473799999.0
2009-04-21 03:05:00,126.73,127.005,126.73,127.005,1961399997.0
2009-04-21 03:10:00,127.005,127.295,126.97,127.045,2302100007.0
2009-04-21 03:15:00,127.055,127.095,126.925,126.95,1215400001.0
2009-04-21 03:20:00,126.95,127.005,126.9,126.93,1041200000.0
2009-04-21 03:25:00,126.935,127.0,126.88,126.885,722200000.0
2009-04-21 03:30:00,126.88,126.95,126.82,126.83,1138200001.0
2009-04-21 03:35:00,126.83,126.915,126.83,126.88,752700002.0
2009-04-21 03:40:00,126.875,126.875,126.705,126.73,924200000.0
2009-04-21 03:45:00,126.73,126.85,126.73,126.83,445600000.0
2009-04-21 03:50:00,126.825,126.85,126.745,126.805,729800000.0
2009-04-21 03:55:00,126.795,126.795,126.725,126.735,975800000.0
2009-04-21 04:00:00,126.74,126.75,126.7,126.72,1203000000.0
2009-04-21 04:05:00,126.72,126.725,126.6,126.61,1161380002.0
2009-04-21 04:10:00,126.62,126.645,126.61,126.62,789200000.0
2009-04-21 04:15:00,126.62,126.735,126.61,126.695,639000000.0
2009-04-21 04:20:00,126.705,126.745,126.69,126.72,510400000.0
2009-04-21 04:25:00,126.72,126.73,126.645,126.65,498400000.0
2009-04-21 04:30:00,126.65,126.695,126.635,126.67,546600001.0
2009-04-21 04:35:00,126.675,126.885,126.675,126.87,809600001.0
2009-04-21 04:40:00,126.87,126.925,126.86,126.885,784600000.0
2009-04-21 04:45:00,126.88,127.005,126.86,126.95,564800000.0
2009-04-21 04:50:00,126.95,127.0,126.93,126.93,1005800000.0
2009-04-21 04:55:00,126.925,126.95,126.92,126.94,395400000.0
2009-04-21 05:00:00,126.94,127.005,126.91,126.985,699600000.0
2009-04-21 05:05:00,126.98,127.075,126.94,127.07,682200000.0
2009-04-21 05:10:00,127.06,127.1,126.965,127.01,1134399999.0
2009-04-21 05:15:00,127.0,127.045,126.98,127.01,358600000.0
2009-04-21 05:20:00,127.01,127.175,127.01,127.13,705800000.0
2009-04-21 05:25:00,127.13,127.195,127.105,127.12,1115999999.0
2009-04-21 05:30:00,127.12,127.13,127.03,127.075,739000000.0
2009-04-21 05:35:00,127.075,127.2,127.06,127.145,543200000.0
2009-04-21 05:40:00,127.15,127.165,127.1,127.12,534600000.0
2009-04-21 05:45:00,127.12,127.13,126.895,126.93,816600000.0
2009-04-21 05:50:00,126.935,127.04,126.935,127.03,581400000.0
2009-04-21 05:55:00,127.03,127.14,127.03,127.1,492800000.0
2009-04-21 06:00:00,127.105,127.13,127.05,127.07,379400000.0
2009-04-21 06:05:00,127.06,127.105,127.03,127.105,420000000.0
2009-04-21 06:10:00,127.11,127.125,127.065,127.07,586800000.0
2009-04-21 06:15:00,127.065,127.08,127.02,127.025,434600000.0
2009-04-21 06:20:00,127.02,127.02,126.95,126.995,472000000.0
2009-04-21 06:25:00,127.0,127.04,126.98,126.995,629100000.0
2009-04-21 06:30:00,127.005,127.06,126.99,127.06,1136800001.0
2009-04-21 06:35:00,127.06,127.345,127.06,127.345,1081600000.0
2009-04-21 06:40:00,127.34,127.42,127.31,127.4,1417599998.0
2009-04-21 06:45:00,127.375,127.465,127.32,127.32,1200100000.0
2009-04-21 06:50:00,127.32,127.35,127.29,127.34,746600000.0
2009-04-21 06:55:00,127.34,127.345,127.215,127.265,991400000.0
2009-04-21 07:00:00,127.27,127.27,127.21,127.235,1129200000.0
2009-04-21 07:05:00,127.25,127.38,127.23,127.365,769800000.0
2009-04-21 07:10:00,127.37,127.4,127.28,127.325,749200000.0
2009-04-21 07:15:00,127.325,127.35,127.29,127.35,596800000.0
2009-04-21 07:20:00,127.35,127.36,127.275,127.28,687400000.0
2009-04-21 07:25:00,127.27,127.31,127.25,127.29,850000001.0
2009-04-21 07:30:00,127.29,127.365,127.27,127.355,1073400000.0
2009-04-21 07:35:00,127.355,127.44,127.35,127.35,847600000.0
2009-04-21 07:40:00,127.35,127.41,127.3,127.39,600400000.0
2009-04-21 07:45:00,127.38,127.405,127.335,127.36,662700000.0
2009-04-21 07:50:00,127.36,127.375,127.315,127.36,498600000.0
2009-04-21 07:55:00,127.355,127.46,127.315,127.41,1074400000.0
2009-04-21 08:00:00,127.4,127.435,127.03,127.035,1748000001.0
2009-04-21 08:05:00,127.035,127.135,126.965,127.025,1451299999.0
2009-04-21 08:10:00,127.025,127.16,126.99,127.115,1259800000.0
2009-04-21 08:15:00,127.13,127.18,127.1,127.18,825600000.0
2009-04-21 08:20:00,127.2,127.21,126.965,126.99,1453800002.0
2009-04-21 08:25:00,126.985,127.07,126.985,127.06,1281000001.0
2009-04-21 08:30:00,127.055,127.055,126.785,126.86,2241299999.0
2009-04-21 08:35:00,126.86,126.89,126.61,126.715,1743600000.0
2009-04-21 08:40:00,126.72,126.83,126.71,126.83,1473800000.0
2009-04-21 08:45:00,126.825,126.98,126.805,126.86,1503600001.0
2009-04-21 08:50:00,126.855,126.855,126.735,126.815,1703999999.0
2009-04-21 08:55:00,126.81,126.82,126.48,126.51,2342200002.0
2009-04-21 09:00:00,126.51,126.705,126.51,126.69,1695400000.0
2009-04-21 09:05:00,126.69,126.7,126.585,126.6,1827200002.0
2009-04-21 09:10:00,126.6,126.625,126.43,126.495,2058999996.0
2009-04-21 09:15:00,126.495,126.515,126.31,126.51,1958900000.0
2009-04-21 09:20:00,126.51,126.58,126.425,126.58,1789200000.0
2009-04-21 09:25:00,126.58,126.7,126.56,126.64,1585600000.0
2009-04-21 09:30:00,126.645,126.685,126.595,126.605,1352400000.0
2009-04-21 09:35:00,126.605,126.765,126.605,126.765,1530799999.0
2009-04-21 09:40:00,126.76,126.865,126.74,126.805,1618900000.0
2009-04-21 09:45:00,126.81,126.935,126.795,126.87,1701799998.0
2009-04-21 09:50:00,126.87,126.875,126.75,126.775,1958199999.0
2009-04-21 09:55:00,126.775,126.84,126.77,126.835,1176199989.0
2009-04-21 10:00:00,126.835,126.92,126.79,126.8,1755900001.0
2009-04-21 10:05:00,126.795,126.825,126.76,126.81,1035800000.0
2009-04-21 10:10:00,126.81,126.835,126.75,126.815,1969499998.0
2009-04-21 10:15:00,126.815,126.925,126.81,126.89,823400000.0
2009-04-21 10:20:00,126.89,127.085,126.86,127.065,1934200000.0
2009-04-21 10:25:00,127.07,127.13,127.045,127.09,1802000001.0
2009-04-21 10:30:00,127.085,127.125,127.05,127.105,1477000000.0
2009-04-21 10:35:00,127.105,127.245,127.05,127.205,1473000000.0
2009-04-21 10:40:00,127.2,127.235,127.1,127.215,1711200000.0
2009-04-21 10:45:00,127.22,127.305,127.21,127.23,2003800002.0
2009-04-21 10:50:00,127.23,127.24,127.105,127.115,2127300007.0
2009-04-21 10:55:00,127.11,127.23,127.1,127.17,1430800000.0
2009-04-21 11:00:00,127.175,127.68,127.175,127.68,1675000000.0
2009-04-21 11:05:00,127.685,127.685,127.52,127.535,2199000003.0
2009-04-21 11:10:00,127.535,127.615,127.49,127.535,2035100001.0
2009-04-21 11:15:00,127.525,127.615,127.505,127.58,2786899998.0
2009-04-21 11:20:00,127.58,127.645,127.54,127.55,1948299995.0
2009-04-21 11:25:00,127.55,127.55,127.395,127.41,1803599998.0
2009-04-21 11:30:00,127.41,127.46,127.375,127.435,2096400010.0
2009-04-21 11:35:00,127.435,127.475,127.385,127.39,1972400000.0
2009-04-21 11:40:00,127.39,127.39,127.185,127.185,2099500001.0
2009-04-21 11:45:00,127.185,127.27,127.175,127.18,2252999998.0
2009-04-21 11:50:00,127.185,127.23,127.175,127.19,1940000002.0
2009-04-21 11:55:00,127.195,127.24,127.135,127.215,1760200004.0
2009-04-21 12:00:00,127.215,127.42,127.16,127.405,2691399997.0
2009-04-21 12:05:00,127.405,127.525,127.345,127.39,2241200002.0
2009-04-21 12:10:00,127.39,127.39,127.345,127.355,1573999995.0
2009-04-21 12:15:00,127.36,127.365,127.25,127.27,1591299999.0
2009-04-21 12:20:00,127.26,127.355,127.26,127.305,932199997.0
2009-04-21 12:25:00,127.305,127.31,127.245,127.295,1355200001.0
2009-04-21 12:30:00,127.295,127.38,127.295,127.335,1210200004.0
2009-04-21 12:35:00,127.335,127.39,127.305,127.345,2005399997.0
2009-04-21 12:40:00,127.345,127.36,127.195,127.2,1340800001.0
2009-04-21 12:45:00,127.2,127.21,127.045,127.06,2105600008.0
2009-04-21 12:50:00,127.045,127.155,126.985,126.99,2721200006.0
2009-04-21 12:55:00,126.98,127.035,126.845,126.925,2817400000.0
2009-04-21 13:00:00,126.925,127.055,126.915,126.955,2144600004.0
2009-04-21 13:05:00,126.96,127.03,126.9,126.935,2134800004.0
2009-04-21 13:10:00,126.925,127.025,126.91,127.015,934999998.0
2009-04-21 13:15:00,127.025,127.1,126.995,127.05,1106799999.0
2009-04-21 13:20:00,127.065,127.125,127.03,127.03,1525300001.0
2009-04-21 13:25:00,127.03,127.04,126.825,126.86,1964900002.0
2009-04-21 13:30:00,126.85,126.945,126.805,126.825,2577200000.0
2009-04-21 13:35:00,126.815,126.925,126.805,126.875,2238700000.0
2009-04-21 13:40:00,126.875,126.875,126.8,126.825,1420600002.0
2009-04-21 13:45:00,126.825,126.835,126.735,126.805,2500700003.0
2009-04-21 13:50:00,126.805,126.875,126.78,126.845,1516100003.0
2009-04-21 13:55:00,126.85,126.85,126.81,126.84,1315299997.0
2009-04-21 14:00:00,126.84,126.875,126.815,126.835,1221800003.0
2009-04-21 14:05:00,126.84,126.845,126.725,126.795,3103800004.0
2009-04-21 14:10:00,126.795,126.83,126.79,126.805,1894599999.0
2009-04-21 14:15:00,126.815,126.895,126.79,126.85,2096200011.0
2009-04-21 14:20:00,126.85,126.92,126.795,126.83,2249099996.0
2009-04-21 14:25:00,126.825,126.84,126.74,126.78,1759200008.0
2009-04-21 14:30:00,126.79,126.88,126.745,126.75,2986300007.0
2009-04-21 14:35:00,126.75,126.8,126.72,126.78,3117900003.0
2009-04-21 14:40:00,126.78,126.93,126.765,126.93,1897800001.0
2009-04-21 14:45:00,126.91,126.94,126.84,126.85,2892799997.0
2009-04-21 14:50:00,126.845,126.915,126.83,126.845,2653400005.0
2009-04-21 14:55:00,126.85,126.86,126.78,126.855,2838199999.0
2009-04-21 15:00:00,126.855,126.86,126.645,126.68,3468400011.0
2009-04-21 15:05:00,126.67,126.75,126.6,126.75,2537999995.0
2009-04-21 15:10:00,126.74,126.75,126.64,126.665,2651000003.0
2009-04-21 15:15:00,126.67,126.69,126.535,126.56,2619200007.0
2009-04-21 15:20:00,126.56,126.6,126.525,126.58,2821799998.0
2009-04-21 15:25:00,126.58,126.74,126.55,126.585,2589400002.0
2009-04-21 15:30:00,126.57,126.845,126.57,126.81,2645799998.0
2009-04-21 15:35:00,126.82,127.205,126.82,127.195,2823999996.0
2009-04-21 15:40:00,127.195,127.22,127.075,127.1,3365200009.0
2009-04-21 15:45:00,127.11,127.195,127.03,127.11,2769200003.0
2009-04-21 15:50:00,127.11,127.42,127.095,127.315,3111100005.0
2009-04-21 15:55:00,127.315,127.36,127.2,127.22,3176400001.0
2009-04-21 16:00:00,127.225,127.335,127.135,127.24,2954000002.0
2009-04-21 16:05:00,127.22,127.33,127.165,127.31,3167900006.0
2009-04-21 16:10:00,127.31,127.435,127.265,127.3,3690799998.0
2009-04-21 16:15:00,127.3,127.325,127.21,127.255,2963499999.0
2009-04-21 16:20:00,127.265,127.265,127.15,127.2,3612899998.0
2009-04-21 16:25:00,127.19,127.2,127.115,127.175,3315000009.0
2009-04-21 16:30:00,127.175,127.21,127.13,127.17,3364700001.0
2009-04-21 16:35:00,127.17,127.22,127.115,127.175,4247200006.0
2009-04-21 16:40:00,127.165,127.285,127.135,127.27,3029999999.0
2009-04-21 16:45:00,127.27,127.445,127.24,127.37,3729599996.0
2009-04-21 16:50:00,127.37,127.465,127.35,127.36,2744900005.0
2009-04-21 16:55:00,127.365,127.405,127.335,127.345,1799800001.0
2009-04-21 17:00:00,127.35,127.425,127.32,127.355,3015999993.0
2009-04-21 17:05:00,127.365,127.63,127.335,127.58,3125999993.0
2009-04-21 17:10:00,127.585,127.77,127.585,127.73,2756399995.0
2009-04-21 17:15:00,127.735,127.96,127.72,127.94,2972799997.0
2009-04-21 17:20:00,127.93,127.98,127.785,127.825,2217599999.0
2009-04-21 17:25:00,127.82,127.91,127.73,127.73,2035400001.0
2009-04-21 17:30:00,127.73,127.85,127.7,127.835,1579000000.0
2009-04-21 17:35:00,127.83,127.845,127.7,127.7,2067799998.0
2009-04-21 17:40:00,127.705,127.82,127.645,127.81,1887999999.0
2009-04-21 17:45:00,127.815,127.975,127.81,127.975,2059000001.0
2009-04-21 17:50:00,127.975,128.01,127.84,127.935,2921599997.0
2009-04-21 17:55:00,127.94,128.055,127.88,127.965,2333100000.0
2009-04-21 18:00:00,127.955,128.06,127.77,127.805,1961100001.0
2009-04-21 18:05:00,127.805,127.87,127.715,127.715,1803000000.0
2009-04-21 18:10:00,127.72,127.78,127.595,127.775,1708100000.0
2009-04-21 18:15:00,127.775,127.8,127.735,127.79,921800000.0
2009-04-21 18:20:00,127.78,127.905,127.775,127.815,1482299999.0
2009-04-21 18:25:00,127.815,127.835,127.705,127.705,1312600000.0
2009-04-21 18:30:00,127.705,127.81,127.705,127.805,920400000.0
2009-04-21 18:35:00,127.805,127.86,127.775,127.79,1302000000.0
2009-04-21 18:40:00,127.795,127.835,127.77,127.82,830400000.0
2009-04-21 18:45:00,127.815,128.02,127.815,127.925,1556800000.0
2009-04-21 18:50:00,127.935,128.015,127.9,128.01,1064200000.0
2009-04-21 18:55:00,127.99,128.02,127.85,127.865,1300200000.0
2009-04-21 19:00:00,127.865,127.865,127.75,127.775,1428500001.0
2009-04-21 19:05:00,127.775,127.83,127.775,127.81,1382600000.0
2009-04-21 19:10:00,127.8,127.925,127.79,127.865,1147800000.0
2009-04-21 19:15:00,127.865,127.93,127.795,127.805,961400000.0
2009-04-21 19:20:00,127.81,127.85,127.735,127.745,1103200000.0
2009-04-21 19:25:00,127.74,127.76,127.71,127.735,1020400000.0
2009-04-21 19:30:00,127.735,127.765,127.63,127.715,1141400000.0
2009-04-21 19:35:00,127.72,127.77,127.72,127.735,899800000.0
2009-04-21 19:40:00,127.735,127.835,127.735,127.75,852600000.0
2009-04-21 19:45:00,127.745,127.855,127.74,127.83,1015600000.0
2009-04-21 19:50:00,127.83,127.83,127.73,127.735,1079800000.0
2009-04-21 19:55:00,127.745,127.77,127.715,127.75,823600000.0
2009-04-21 20:00:00,127.75,127.875,127.75,127.805,1057200000.0
2009-04-21 20:05:00,127.805,127.825,127.74,127.785,1137200000.0
2009-04-21 20:10:00,127.785,127.815,127.7,127.7,697200000.0
2009-04-21 20:15:00,127.705,127.75,127.69,127.69,693800000.0
2009-04-21 20:20:00,127.69,127.715,127.63,127.63,769000000.0
2009-04-21 20:25:00,127.64,127.72,127.605,127.675,677800000.0
2009-04-21 20:30:00,127.65,127.71,127.605,127.62,1111000000.0
2009-04-21 20:35:00,127.625,127.88,127.625,127.845,1614800000.0
2009-04-21 20:40:00,127.845,127.905,127.835,127.875,1250200000.0
2009-04-21 20:45:00,127.865,127.915,127.815,127.82,1171200000.0
2009-04-21 20:50:00,127.82,127.82,127.615,127.62,1507200000.0
2009-04-21 20:55:00,127.625,127.655,127.605,127.62,1305600000.0
2009-04-21 21:00:00,127.625,127.715,127.6,127.7,741200000.0
2009-04-21 21:05:00,127.71,127.87,127.67,127.85,804000000.0
2009-04-21 21:10:00,127.86,127.915,127.835,127.85,588200000.0
2009-04-21 21:15:00,127.85,128.085,127.85,127.995,1010600000.0
2009-04-21 21:20:00,127.99,127.995,127.885,127.905,585100000.0
2009-04-21 21:25:00,127.905,127.93,127.775,127.775,837700000.0
2009-04-21 21:30:00,127.77,127.815,127.77,127.805,495600001.0
2009-04-21 21:35:00,127.81,127.82,127.705,127.745,1244700001.0
2009-04-21 21:40:00,127.755,127.785,127.7,127.7,1475999998.0
2009-04-21 21:45:00,127.71,127.72,127.65,127.68,1033300000.0
2009-04-21 21:50:00,127.68,127.73,127.675,127.695,611200001.0
2009-04-21 21:55:00,127.7,127.775,127.7,127.75,797000001.0
2009-04-21 22:00:00,127.755,127.825,127.745,127.82,690600000.0
2009-04-21 22:05:00,127.81,127.845,127.785,127.79,702400000.0
2009-04-21 22:10:00,127.795,127.815,127.79,127.79,574200002.0
2009-04-21 22:15:00,127.79,127.835,127.755,127.815,683200000.0
2009-04-21 22:20:00,127.82,127.82,127.75,127.76,393800000.0
2009-04-21 22:25:00,127.755,127.765,127.705,127.765,593400000.0
2009-04-21 22:30:00,127.775,127.79,127.75,127.79,406200000.0
2009-04-21 22:35:00,127.795,127.84,127.785,127.825,551600000.0
2009-04-21 22:40:00,127.825,127.86,127.825,127.835,253000000.0
2009-04-21 22:45:00,127.835,127.86,127.82,127.82,624400000.0
2009-04-21 22:50:00,127.82,127.855,127.815,127.825,433200000.0
2009-04-21 22:55:00,127.825,127.85,127.775,127.805,561000000.0
2009-04-21 23:00:00,127.805,127.84,127.765,127.82,172000000.0
2009-04-21 23:05:00,127.83,127.84,127.785,127.805,260800000.0
2009-04-21 23:10:00,127.805,127.84,127.8,127.84,211000000.0
2009-04-21 23:15:00,127.85,127.86,127.805,127.815,222200000.0
2009-04-21 23:20:00,127.8,127.815,127.695,127.705,670200000.0
2009-04-21 23:25:00,127.71,127.75,127.66,127.66,612600000.0
2009-04-21 23:30:00,127.665,127.745,127.655,127.745,513700000.0
2009-04-21 23:35:00,127.75,127.765,127.69,127.745,363000000.0
2009-04-21 23:40:00,127.745,127.775,127.745,127.756,351800000.0
2009-04-21 23:45:00,127.76,127.795,127.68,127.735,426400001.0
2009-04-21 23:50:00,127.735,127.745,127.625,127.725,454500000.0
2009-04-21 23:55:00,127.73,127.73,127.685,127.705,358400000.0
2009-04-22 00:00:00,127.705,127.725,127.675,127.685,524400000.0
2009-04-22 00:05:00,127.685,127.685,127.645,127.655,316800000.0
2009-04-22 00:10:00,127.655,127.655,127.555,127.585,351000000.0
2009-04-22 00:15:00,127.585,127.6,127.535,127.59,383400000.0
2009-04-22 00:20:00,127.585,127.64,127.56,127.63,285200000.0
2009-04-22 00:25:00,127.635,127.645,127.59,127.596,237800000.0
2009-04-22 00:30:00,127.635,127.655,127.605,127.63,276200000.0
2009-04-22 00:35:00,127.635,127.645,127.58,127.635,200200000.0
2009-04-22 00:40:00,127.635,127.71,127.635,127.665,327800000.0
2009-04-22 00:45:00,127.665,127.67,127.6,127.65,526400000.0
2009-04-22 00:50:00,127.64,127.64,127.575,127.585,493000000.0
2009-04-22 00:55:00,127.595,127.64,127.53,127.58,549200000.0
2009-04-22 01:00:00,127.585,127.6,127.545,127.58,366400000.0
2009-04-22 01:05:00,127.58,127.62,127.545,127.61,250200000.0
2009-04-22 01:10:00,127.605,127.715,127.6,127.675,578000000.0
2009-04-22 01:15:00,127.665,127.775,127.655,127.755,427000000.0
2009-04-22 01:20:00,127.745,127.875,127.735,127.87,468800000.0
2009-04-22 01:25:00,127.835,127.835,127.725,127.76,562800000.0
2009-04-22 01:30:00,127.765,127.765,127.71,127.725,247000000.0
2009-04-22 01:35:00,127.73,127.76,127.72,127.72,268000000.0
2009-04-22 01:40:00,127.72,127.725,127.68,127.715,450800000.0
2009-04-22 01:45:00,127.715,127.83,127.62,127.62,730800000.0
2009-04-22 01:50:00,127.62,127.64,127.395,127.425,1275699998.0
2009-04-22 01:55:00,127.435,127.5,127.425,127.44,546000000.0
2009-04-22 02:00:00,127.44,127.45,127.37,127.41,615599999.0
2009-04-22 02:05:00,127.41,127.455,127.38,127.44,1054200000.0
2009-04-22 02:10:00,127.44,127.54,127.295,127.315,1444800000.0
2009-04-22 02:15:00,127.32,127.415,127.28,127.415,718000000.0
2009-04-22 02:20:00,127.41,127.41,127.28,127.35,727000000.0
2009-04-22 02:25:00,127.35,127.365,127.315,127.355,303800000.0
2009-04-22 02:30:00,127.355,127.405,127.285,127.285,827400000.0
2009-04-22 02:35:00,127.295,127.39,127.285,127.35,564400000.0
2009-04-22 02:40:00,127.35,127.37,127.255,127.335,787600000.0
2009-04-22 02:45:00,127.34,127.35,127.255,127.31,874000000.0
2009-04-22 02:50:00,127.3,127.51,127.275,127.4,1345599998.0
2009-04-22 02:55:00,127.395,127.395,127.295,127.365,873800000.0
2009-04-22 03:00:00,127.37,127.535,127.365,127.43,1201599999.0
2009-04-22 03:05:00,127.42,127.455,127.28,127.31,977199999.0
2009-04-22 03:10:00,127.305,127.335,127.17,127.21,916200000.0
2009-04-22 03:15:00,127.21,127.27,127.125,127.135,877200000.0
2009-04-22 03:20:00,127.135,127.22,127.1,127.21,630400000.0
2009-04-22 03:25:00,127.22,127.305,127.2,127.21,700000000.0
2009-04-22 03:30:00,127.215,127.315,127.155,127.205,1106200000.0
2009-04-22 03:35:00,127.205,127.205,127.045,127.045,740800001.0
2009-04-22 03:40:00,127.04,127.06,126.99,127.04,1001200000.0
2009-04-22 03:45:00,127.04,127.115,127.04,127.11,957800000.0
2009-04-22 03:50:00,127.12,127.18,127.11,127.165,1190600000.0
2009-04-22 03:55:00,127.16,127.175,127.04,127.05,1314600001.0
2009-04-22 04:00:00,127.05,127.175,127.005,127.075,1655899997.0
2009-04-22 04:05:00,127.075,127.16,127.07,127.12,898799999.0
2009-04-22 04:10:00,127.125,127.145,127.05,127.145,871000000.0
2009-04-22 04:15:00,127.15,127.16,127.08,127.08,825400000.0
2009-04-22 04:20:00,127.08,127.115,127.03,127.075,913800001.0
2009-04-22 04:25:00,127.075,127.175,127.07,127.16,824200000.0
2009-04-22 04:30:00,127.16,127.165,127.11,127.145,1074600000.0
2009-04-22 04:35:00,127.145,127.28,127.13,127.28,1006300000.0
2009-04-22 04:40:00,127.275,127.275,127.225,127.255,508400000.0
2009-04-22 04:45:00,127.26,127.295,127.25,127.275,382000000.0
2009-04-22 04:50:00,127.275,127.285,127.115,127.135,576300000.0
2009-04-22 04:55:00,127.135,127.24,127.135,127.235,612000000.0
2009-04-22 05:00:00,127.235,127.235,127.155,127.17,424000000.0
2009-04-22 05:05:00,127.17,127.17,127.08,127.105,461000000.0
2009-04-22 05:10:00,127.105,127.14,127.06,127.07,511000000.0
2009-04-22 05:15:00,127.07,127.13,127.07,127.12,413600000.0
2009-04-22 05:20:00,127.12,127.13,127.1,127.1,246400000.0
2009-04-22 05:25:00,127.1,127.13,127.08,127.125,377200000.0
2009-04-22 05:30:00,127.125,127.135,126.905,126.935,1029200000.0
2009-04-22 05:35:00,126.93,127.03,126.915,127.02,707200000.0
2009-04-22 05:40:00,127.02,127.02,126.795,126.815,899300000.0
2009-04-22 05:45:00,126.815,126.87,126.74,126.86,877200000.0
2009-04-22 05:50:00,126.86,126.885,126.815,126.845,711400000.0
2009-04-22 05:55:00,126.85,126.855,126.82,126.825,418000000.0
2009-04-22 06:00:00,126.825,126.935,126.825,126.93,333400000.0
2009-04-22 06:05:00,126.93,127.04,126.925,127.0,737900000.0
2009-04-22 06:10:00,127.0,127.01,126.875,126.905,905000000.0
2009-04-22 06:15:00,126.905,126.905,126.835,126.845,857400000.0
2009-04-22 06:20:00,126.835,126.985,126.835,126.905,537200000.0
2009-04-22 06:25:00,126.915,126.915,126.8,126.855,855600000.0
2009-04-22 06:30:00,126.85,126.86,126.8,126.845,726800000.0
2009-04-22 06:35:00,126.84,126.86,126.805,126.86,516200000.0
2009-04-22 06:40:00,126.86,127.02,126.845,127.015,724400000.0
2009-04-22 06:45:00,127.02,127.135,127.02,127.1,699199999.0
2009-04-22 06:50:00,127.11,127.11,127.0,127.0,952600000.0
2009-04-22 06:55:00,127.005,127.07,126.985,127.055,844200000.0
2009-04-22 07:00:00,127.055,127.055,126.94,126.95,832200000.0
2009-04-22 07:05:00,126.95,127.02,126.915,127.02,775800000.0
2009-04-22 07:10:00,127.02,127.085,127.005,127.06,487600000.0
2009-04-22 07:15:00,127.06,127.205,127.05,127.185,798300000.0
2009-04-22 07:20:00,127.18,127.225,127.125,127.2,1095200000.0
2009-04-22 07:25:00,127.205,127.235,127.175,127.225,883000003.0
2009-04-22 07:30:00,127.23,127.29,127.205,127.24,704800000.0
2009-04-22 07:35:00,127.24,127.27,127.205,127.27,497200000.0
2009-04-22 07:40:00,127.26,127.28,127.205,127.205,395400000.0
2009-04-22 07:45:00,127.2,127.21,127.12,127.19,1017400000.0
2009-04-22 07:50:00,127.185,127.19,127.03,127.11,1200000000.0
2009-04-22 07:55:00,127.11,127.15,127.05,127.1,828400000.0
2009-04-22 08:00:00,127.125,127.19,127.1,127.19,1045000006.0
2009-04-22 08:05:00,127.19,127.4,127.16,127.4,1549900000.0
2009-04-22 08:10:00,127.4,127.52,127.36,127.48,1555000000.0
2009-04-22 08:15:00,127.48,127.48,127.39,127.4,1820400000.0
2009-04-22 08:20:00,127.4,127.4,127.255,127.3,1733800002.0
2009-04-22 08:25:00,127.29,127.355,127.285,127.33,1346500000.0
2009-04-22 08:30:00,127.33,127.34,127.18,127.205,1532099999.0
2009-04-22 08:35:00,127.21,127.265,127.175,127.18,2095800002.0
2009-04-22 08:40:00,127.18,127.185,127.065,127.105,2035200000.0
2009-04-22 08:45:00,127.105,127.115,126.97,126.995,2183800002.0
2009-04-22 08:50:00,127.0,127.015,126.925,126.985,2074799999.0
2009-04-22 08:55:00,126.99,127.0,126.85,126.86,1995300000.0
2009-04-22 09:00:00,126.86,126.87,126.61,126.655,2543700003.0
2009-04-22 09:05:00,126.65,126.68,126.51,126.605,2405502033.0
2009-04-22 09:10:00,126.6,126.63,126.4,126.46,2907300000.0
2009-04-22 09:15:00,126.465,126.6,126.435,126.575,2185999999.0
2009-04-22 09:20:00,126.575,126.73,126.575,126.68,1778999999.0
2009-04-22 09:25:00,126.685,126.815,126.685,126.75,2262000000.0
2009-04-22 09:30:00,126.75,126.755,126.625,126.67,2124800000.0
2009-04-22 09:35:00,126.67,126.79,126.67,126.765,1585600000.0
2009-04-22 09:40:00,126.765,126.84,126.725,126.755,1729000000.0
2009-04-22 09:45:00,126.76,126.815,126.71,126.81,2184400002.0
2009-04-22 09:50:00,126.81,126.885,126.805,126.88,1752200000.0
2009-04-22 09:55:00,126.87,127.01,126.865,126.87,1924800001.0
2009-04-22 10:00:00,126.88,127.02,126.88,126.96,2231100002.0
2009-04-22 10:05:00,126.965,126.995,126.9,126.96,2071099999.0
2009-04-22 10:10:00,126.955,127.135,126.955,127.08,2216500001.0
2009-04-22 10:15:00,127.08,127.085,126.95,126.995,2523000001.0
2009-04-22 10:20:00,127.0,127.015,126.96,126.98,1336800001.0
2009-04-22 10:25:00,126.98,127.06,126.94,127.04,1303400000.0
2009-04-22 10:30:00,127.05,127.135,127.035,127.055,1193300000.0
2009-04-22 10:35:00,127.05,127.085,126.965,126.965,988600000.0
2009-04-22 10:40:00,126.965,126.965,126.875,126.88,1191000000.0
2009-04-22 10:45:00,126.885,127.06,126.88,127.01,1252000000.0
2009-04-22 10:50:00,127.01,127.045,126.9,127.005,1162200001.0
2009-04-22 10:55:00,127.015,127.055,126.97,126.97,884400001.0
2009-04-22 11:00:00,126.97,127.08,126.925,127.005,1313399999.0
2009-04-22 11:05:00,127.015,127.045,126.965,126.99,1186800001.0
2009-04-22 11:10:00,126.995,127.12,126.985,127.105,1134399999.0
2009-04-22 11:15:00,127.095,127.11,127.03,127.08,1448399997.0
2009-04-22 11:20:00,127.085,127.125,127.015,127.05,1640199998.0
2009-04-22 11:25:00,127.025,127.085,126.975,126.98,1745200001.0
2009-04-22 11:30:00,126.995,127.0,126.9,126.97,1311200000.0
2009-04-22 11:35:00,126.97,127.005,126.795,126.87,1459200000.0
2009-04-22 11:40:00,126.87,126.97,126.825,126.88,1233400000.0
2009-04-22 11:45:00,126.885,126.885,126.705,126.79,1490900000.0
2009-04-22 11:50:00,126.775,126.82,126.7,126.79,1672800001.0
2009-04-22 11:55:00,126.79,126.815,126.65,126.69,1517000001.0
2009-04-22 12:00:00,126.69,126.75,126.665,126.71,1310300000.0
2009-04-22 12:05:00,126.697,126.749,126.59,126.59,1087500000.0
2009-04-22 12:10:00,126.585,126.665,126.465,126.665,1227400000.0
2009-04-22 12:15:00,126.675,126.785,126.655,126.755,1501600000.0
2009-04-22 12:20:00,126.755,126.94,126.755,126.85,1878600000.0
2009-04-22 12:25:00,126.845,126.875,126.765,126.805,1299400000.0
2009-04-22 12:30:00,126.805,126.825,126.75,126.78,1317200001.0
2009-04-22 12:35:00,126.775,126.78,126.63,126.69,820000000.0
2009-04-22 12:40:00,126.69,126.725,126.635,126.685,1173600000.0
2009-04-22 12:45:00,126.685,126.72,126.68,126.715,742200000.0
2009-04-22 12:50:00,126.725,126.815,126.715,126.785,999400000.0
2009-04-22 12:55:00,126.785,126.815,126.705,126.715,1158900000.0
2009-04-22 13:00:00,126.705,126.725,126.68,126.71,1020400000.0
2009-04-22 13:05:00,126.71,126.71,126.52,126.58,1423600000.0
2009-04-22 13:10:00,126.58,126.6,126.535,126.585,1412200001.0
2009-04-22 13:15:00,126.585,126.61,126.515,126.57,1192600001.0
2009-04-22 13:20:00,126.57,126.7,126.57,126.655,1000000000.0
2009-04-22 13:25:00,126.66,126.78,126.64,126.745,995599997.0
2009-04-22 13:30:00,126.745,126.75,126.62,126.665,1457200000.0
2009-04-22 13:35:00,126.685,126.715,126.66,126.705,798799999.0
2009-04-22 13:40:00,126.695,126.75,126.685,126.71,833000000.0
2009-04-22 13:45:00,126.71,126.71,126.64,126.665,1139000001.0
2009-04-22 13:50:00,126.665,126.925,126.65,126.895,1544399999.0
2009-04-22 13:55:00,126.895,127.085,126.895,126.955,3090300009.0
2009-04-22 14:00:00,126.955,126.985,126.66,126.705,2643400001.0
2009-04-22 14:05:00,126.705,126.915,126.67,126.835,2268600000.0
2009-04-22 14:10:00,126.83,126.94,126.815,126.845,2314900000.0
2009-04-22 14:15:00,126.845,126.87,126.64,126.66,2327800001.0
2009-04-22 14:20:00,126.66,126.66,126.305,126.515,2585499998.0
2009-04-22 14:25:00,126.515,126.745,126.51,126.74,1851000000.0
2009-04-22 14:30:00,126.74,126.775,126.47,126.62,2110800001.0
2009-04-22 14:35:00,126.62,126.68,126.55,126.625,2435000006.0
2009-04-22 14:40:00,126.625,126.7,126.58,126.595,2019200001.0
2009-04-22 14:45:00,126.6,126.715,126.575,126.68,1886200002.0
2009-04-22 14:50:00,126.68,126.7,126.61,126.63,1272400000.0
2009-04-22 14:55:00,126.63,126.65,126.52,126.545,1654200000.0
2009-04-22 15:00:00,126.54,126.555,126.32,126.35,2357400005.0
2009-04-22 15:05:00,126.36,126.395,126.21,126.325,2127200000.0
2009-04-22 15:10:00,126.32,126.505,126.315,126.48,1584000000.0
2009-04-22 15:15:00,126.48,126.63,126.455,126.575,1503199999.0
2009-04-22 15:20:00,126.57,126.705,126.55,126.65,1528500000.0
2009-04-22 15:25:00,126.655,126.935,126.65,126.91,2035999999.0
2009-04-22 15:30:00,126.91,126.955,126.745,126.83,2822500001.0
2009-04-22 15:35:00,126.84,127.12,126.84,127.045,2212700001.0
2009-04-22 15:40:00,127.045,127.19,127.01,127.065,2612699999.0
2009-04-22 15:45:00,127.07,127.185,127.015,127.105,2468900000.0
2009-04-22 15:50:00,127.1,127.45,127.02,127.32,2742199997.0
2009-04-22 15:55:00,127.325,127.365,127.235,127.33,2013500000.0
2009-04-22 16:00:00,127.33,127.72,127.33,127.63,2707600001.0
2009-04-22 16:05:00,127.62,127.66,127.51,127.565,2719899999.0
2009-04-22 16:10:00,127.57,127.755,127.545,127.75,2282200004.0
2009-04-22 16:15:00,127.76,127.775,127.7,127.74,2596100000.0
2009-04-22 16:20:00,127.725,128.03,127.72,127.995,2175800000.0
2009-04-22 16:25:00,128.0,128.11,127.93,127.95,2015600000.0
2009-04-22 16:30:00,127.925,127.985,127.75,127.76,2253800001.0
2009-04-22 16:35:00,127.76,127.865,127.75,127.82,2831900011.0
2009-04-22 16:40:00,127.795,127.86,127.715,127.715,1984100001.0
2009-04-22 16:45:00,127.715,127.785,127.68,127.69,1839000001.0
2009-04-22 16:50:00,127.685,127.715,127.535,127.56,1858200000.0
2009-04-22 16:55:00,127.55,127.7,127.535,127.63,1656700000.0
2009-04-22 17:00:00,127.635,127.645,127.435,127.47,1557200000.0
2009-04-22 17:05:00,127.48,127.58,127.44,127.525,2305600000.0
2009-04-22 17:10:00,127.52,127.56,127.48,127.54,1922300000.0
2009-04-22 17:15:00,127.54,127.61,127.505,127.575,1766200001.0
2009-04-22 17:20:00,127.585,127.66,127.54,127.645,1974000000.0
2009-04-22 17:25:00,127.645,127.785,127.635,127.785,1417600001.0
2009-04-22 17:30:00,127.785,127.82,127.705,127.76,1663900000.0
2009-04-22 17:35:00,127.76,127.79,127.705,127.745,1757600000.0
2009-04-22 17:40:00,127.75,127.95,127.75,127.84,1411600000.0
2009-04-22 17:45:00,127.825,127.88,127.77,127.785,1354600000.0
2009-04-22 17:50:00,127.785,127.785,127.61,127.62,1360200000.0
2009-04-22 17:55:00,127.625,127.7,127.6,127.69,1360700000.0
2009-04-22 18:00:00,127.685,127.705,127.575,127.575,1295600001.0
2009-04-22 18:05:00,127.595,127.64,127.565,127.62,998000000.0
2009-04-22 18:10:00,127.615,127.635,127.565,127.585,1079600000.0
2009-04-22 18:15:00,127.59,127.59,127.435,127.445,942200000.0
2009-04-22 18:20:00,127.445,127.46,127.35,127.415,1190000000.0
2009-04-22 18:25:00,127.425,127.47,127.215,127.25,1288000000.0
2009-04-22 18:30:00,127.25,127.255,127.21,127.24,1164400000.0
2009-04-22 18:35:00,127.24,127.24,127.135,127.205,1563900000.0
2009-04-22 18:40:00,127.205,127.23,127.105,127.105,1100400000.0
2009-04-22 18:45:00,127.105,127.11,126.955,127.025,1234300000.0
2009-04-22 18:50:00,127.025,127.12,127.01,127.12,1091400000.0
2009-04-22 18:55:00,127.13,127.27,127.125,127.255,689800000.0
2009-04-22 19:00:00,127.255,127.255,127.15,127.205,831400000.0
2009-04-22 19:05:00,127.215,127.32,127.215,127.29,1001900000.0
2009-04-22 19:10:00,127.29,127.3,127.17,127.255,853400000.0
2009-04-22 19:15:00,127.255,127.33,127.235,127.28,967800000.0
2009-04-22 19:20:00,127.275,127.335,127.275,127.285,682200000.0
2009-04-22 19:25:00,127.295,127.43,127.28,127.405,644600000.0
2009-04-22 19:30:00,127.405,127.42,127.335,127.41,596000000.0
2009-04-22 19:35:00,127.4,127.615,127.395,127.595,825400000.0
2009-04-22 19:40:00,127.575,127.6,127.455,127.455,854800004.0
2009-04-22 19:45:00,127.455,127.485,127.405,127.46,690300000.0
2009-04-22 19:50:00,127.475,127.475,127.365,127.375,576600000.0
2009-04-22 19:55:00,127.375,127.375,127.22,127.22,655000000.0
2009-04-22 20:00:00,127.195,127.34,127.185,127.29,1303800000.0
2009-04-22 20:05:00,127.29,127.385,127.235,127.335,902200000.0
2009-04-22 20:10:00,127.335,127.4,127.325,127.39,576000000.0
2009-04-22 20:15:00,127.4,127.5,127.395,127.47,832600000.0
2009-04-22 20:20:00,127.48,127.56,127.465,127.53,1050200000.0
2009-04-22 20:25:00,127.53,127.575,127.525,127.56,1055000001.0
2009-04-22 20:30:00,127.595,127.81,127.58,127.76,1049200000.0
2009-04-22 20:35:00,127.76,127.88,127.76,127.88,991800000.0
2009-04-22 20:40:00,127.88,127.98,127.855,127.925,1394400000.0
2009-04-22 20:45:00,127.92,127.97,127.875,127.93,1252000000.0
2009-04-22 20:50:00,127.93,127.98,127.865,127.975,1001300000.0
2009-04-22 20:55:00,127.97,127.98,127.765,127.765,1173400000.0
2009-04-22 21:00:00,127.755,127.805,127.72,127.785,459200000.0
2009-04-22 21:05:00,127.785,127.815,127.785,127.805,303200000.0
2009-04-22 21:10:00,127.805,127.965,127.805,127.905,651800000.0
2009-04-22 21:15:00,127.905,127.98,127.775,127.79,756800000.0
2009-04-22 21:20:00,127.785,127.86,127.755,127.785,832800000.0
2009-04-22 21:25:00,127.78,127.81,127.74,127.795,972800000.0
2009-04-22 21:30:00,127.795,127.805,127.735,127.8,575600000.0
2009-04-22 21:35:00,127.8,127.825,127.61,127.61,1161200000.0
2009-04-22 21:40:00,127.605,127.63,127.485,127.57,1334800000.0
2009-04-22 21:45:00,127.565,127.565,127.4,127.435,1294100000.0
2009-04-22 21:50:00,127.43,127.48,127.41,127.455,982200000.0
2009-04-22 21:55:00,127.455,127.455,127.345,127.37,928000000.0
2009-04-22 22:00:00,127.365,127.42,127.205,127.25,1143300000.0
2009-04-22 22:05:00,127.25,127.25,127.07,127.085,589400000.0
2009-04-22 22:10:00,127.085,127.195,127.075,127.19,966000000.0
2009-04-22 22:15:00,127.175,127.245,127.155,127.23,556500000.0
2009-04-22 22:20:00,127.23,127.27,127.22,127.255,454800000.0
2009-04-22 22:25:00,127.245,127.33,127.245,127.33,507200001.0
2009-04-22 22:30:00,127.325,127.375,127.275,127.33,518200000.0
2009-04-22 22:35:00,127.33,127.4,127.32,127.355,508200000.0
2009-04-22 22:40:00,127.355,127.405,127.34,127.37,580000000.0
2009-04-22 22:45:00,127.375,127.38,127.32,127.367,390600000.0
2009-04-22 22:50:00,127.375,127.385,127.37,127.38,217600000.0
2009-04-22 22:55:00,127.38,127.45,127.365,127.45,262400000.0
2009-04-22 23:00:00,127.45,127.475,127.375,127.455,190400000.0
2009-04-22 23:05:00,127.455,127.455,127.36,127.365,210200000.0
2009-04-22 23:10:00,127.365,127.395,127.34,127.34,227800000.0
2009-04-22 23:15:00,127.34,127.385,127.32,127.325,279000000.0
2009-04-22 23:20:00,127.325,127.34,127.305,127.33,279400000.0
2009-04-22 23:25:00,127.34,127.385,127.33,127.375,197200000.0
2009-04-22 23:30:00,127.375,127.41,127.375,127.39,211600000.0
2009-04-22 23:35:00,127.395,127.42,127.35,127.37,164800000.0
2009-04-22 23:40:00,127.376,127.376,127.32,127.32,236200000.0
2009-04-22 23:45:00,127.315,127.32,127.3,127.305,196000000.0
2009-04-22 23:50:00,127.305,127.39,127.305,127.38,298200000.0
2009-04-22 23:55:00,127.38,127.395,127.33,127.375,346400000.0
2009-04-23 00:00:00,127.385,127.385,127.355,127.365,250400000.0
2009-04-23 00:05:00,127.375,127.58,127.375,127.575,627800000.0
2009-04-23 00:10:00,127.575,127.59,127.495,127.505,527000000.0
2009-04-23 00:15:00,127.505,127.59,127.455,127.57,584600000.0
2009-04-23 00:20:00,127.56,127.56,127.51,127.535,533800000.0
2009-04-23 00:25:00,127.535,127.575,127.5,127.55,1035000000.0
2009-04-23 00:30:00,127.555,127.59,127.555,127.57,228000000.0
2009-04-23 00:35:00,127.56,127.59,127.555,127.555,329400000.0
2009-04-23 00:40:00,127.555,127.585,127.52,127.535,266600000.0
2009-04-23 00:45:00,127.52,127.59,127.52,127.585,270000000.0
2009-04-23 00:50:00,127.58,127.66,127.57,127.61,542400000.0
2009-04-23 00:55:00,127.61,127.61,127.55,127.605,297800000.0
2009-04-23 01:00:00,127.605,127.655,127.6,127.615,391400000.0
2009-04-23 01:05:00,127.615,127.625,127.565,127.565,137000000.0
2009-04-23 01:10:00,127.565,127.625,127.54,127.58,270400000.0
2009-04-23 01:15:00,127.58,127.59,127.5,127.52,479600001.0
2009-04-23 01:20:00,127.525,127.56,127.4,127.555,597400000.0
2009-04-23 01:25:00,127.555,127.555,127.435,127.47,402200000.0
2009-04-23 01:30:00,127.47,127.525,127.44,127.45,510800000.0
2009-04-23 01:35:00,127.44,127.465,127.3,127.375,370400000.0
2009-04-23 01:40:00,127.375,127.435,127.365,127.4,273000000.0
2009-04-23 01:45:00,127.405,127.48,127.405,127.48,313000000.0
2009-04-23 01:50:00,127.485,127.485,127.4,127.42,259000000.0
2009-04-23 01:55:00,127.435,127.535,127.34,127.535,511000000.0
2009-04-23 02:00:00,127.53,127.575,127.485,127.53,841100000.0
2009-04-23 02:05:00,127.54,127.645,127.535,127.645,466200000.0
2009-04-23 02:10:00,127.65,127.74,127.59,127.64,801200000.0
2009-04-23 02:15:00,127.635,127.635,127.49,127.57,729200000.0
2009-04-23 02:20:00,127.555,127.595,127.545,127.555,380400000.0
2009-04-23 02:25:00,127.55,127.555,127.43,127.45,540400000.0
2009-04-23 02:30:00,127.455,127.48,127.44,127.465,369800000.0
2009-04-23 02:35:00,127.455,127.475,127.33,127.375,1050200001.0
2009-04-23 02:40:00,127.38,127.38,127.18,127.27,1347200000.0
2009-04-23 02:45:00,127.255,127.265,127.135,127.145,1263600002.0
2009-04-23 02:50:00,127.14,127.17,127.095,127.125,1413599999.0
2009-04-23 02:55:00,127.115,127.16,127.055,127.13,993200000.0
2009-04-23 03:00:00,127.125,127.14,127.0,127.105,1142000000.0
2009-04-23 03:05:00,127.105,127.165,127.065,127.145,747400000.0
2009-04-23 03:10:00,127.145,127.205,127.06,127.13,544800000.0
2009-04-23 03:15:00,127.135,127.155,127.095,127.125,398600000.0
2009-04-23 03:20:00,127.12,127.13,127.05,127.075,904400000.0
2009-04-23 03:25:00,127.07,127.075,126.85,126.87,1644199999.0
2009-04-23 03:30:00,126.865,126.935,126.815,126.85,1615000000.0
2009-04-23 03:35:00,126.84,126.96,126.835,126.95,880000000.0
2009-04-23 03:40:00,126.955,127.02,126.915,126.985,827200000.0
2009-04-23 03:45:00,126.975,126.99,126.895,126.955,811600001.0
2009-04-23 03:50:00,126.955,126.96,126.89,126.95,643200000.0
2009-04-23 03:55:00,126.955,127.075,126.945,127.03,1033200000.0
2009-04-23 04:00:00,127.025,127.115,127.015,127.065,1137600001.0
2009-04-23 04:05:00,127.07,127.13,127.055,127.125,734200000.0
2009-04-23 04:10:00,127.125,127.195,127.12,127.16,1004000000.0
2009-04-23 04:15:00,127.16,127.165,126.965,127.01,1437000002.0
2009-04-23 04:20:00,127.02,127.05,126.925,126.935,649499999.0
2009-04-23 04:25:00,126.935,126.995,126.935,126.995,619600000.0
2009-04-23 04:30:00,126.99,126.995,126.98,126.99,279600000.0
2009-04-23 04:35:00,126.99,127.0,126.955,126.955,501800000.0
2009-04-23 04:40:00,126.955,126.98,126.945,126.945,237600000.0
2009-04-23 04:45:00,126.94,126.96,126.915,126.955,570200000.0
2009-04-23 04:50:00,126.955,126.965,126.925,126.93,315000000.0
2009-04-23 04:55:00,126.93,126.97,126.91,126.965,683600000.0
2009-04-23 05:00:00,126.965,127.015,126.965,126.98,721200000.0
2009-04-23 05:05:00,126.98,126.995,126.95,126.955,248600000.0
2009-04-23 05:10:00,126.955,126.955,126.895,126.92,655200000.0
2009-04-23 05:15:00,126.895,126.985,126.895,126.97,411200000.0
2009-04-23 05:20:00,126.965,126.995,126.915,126.95,648600000.0
2009-04-23 05:25:00,126.955,127.01,126.955,127.005,307000000.0
2009-04-23 05:30:00,127.005,127.005,126.875,126.89,700200000.0
2009-04-23 05:35:00,126.885,126.885,126.84,126.865,526600000.0
2009-04-23 05:40:00,126.855,126.865,126.785,126.83,506600000.0
2009-04-23 05:45:00,126.845,126.94,126.83,126.9,803200001.0
2009-04-23 05:50:00,126.9,126.91,126.865,126.895,629400000.0
2009-04-23 05:55:00,126.895,127.03,126.895,126.955,636000000.0
2009-04-23 06:00:00,126.955,127.09,126.955,127.04,941400000.0
2009-04-23 06:05:00,127.045,127.17,127.035,127.155,929200000.0
2009-04-23 06:10:00,127.155,127.165,127.1,127.12,712600000.0
2009-04-23 06:15:00,127.12,127.12,127.04,127.065,649000000.0
2009-04-23 06:20:00,127.06,127.08,127.03,127.08,410000000.0
2009-04-23 06:25:00,127.08,127.175,127.075,127.14,533200000.0
2009-04-23 06:30:00,127.14,127.25,127.12,127.25,857800000.0
2009-04-23 06:35:00,127.25,127.28,127.205,127.255,550400000.0
2009-04-23 06:40:00,127.25,127.255,127.175,127.205,487800000.0
2009-04-23 06:45:00,127.205,127.225,127.13,127.215,610000000.0
2009-04-23 06:50:00,127.205,127.21,127.135,127.16,552000000.0
2009-04-23 06:55:00,127.165,127.21,127.13,127.195,598400000.0
2009-04-23 07:00:00,127.21,127.315,127.19,127.315,492100000.0
2009-04-23 07:05:00,127.315,127.345,127.285,127.34,612000000.0
2009-04-23 07:10:00,127.34,127.45,127.31,127.385,823100000.0
2009-04-23 07:15:00,127.39,127.48,127.39,127.48,477200000.0
2009-04-23 07:20:00,127.485,127.57,127.475,127.54,1088800000.0
2009-04-23 07:25:00,127.535,127.675,127.525,127.66,1130000000.0
2009-04-23 07:30:00,127.65,127.675,127.53,127.59,1115900002.0
2009-04-23 07:35:00,127.58,127.75,127.58,127.635,1233700000.0
2009-04-23 07:40:00,127.635,127.655,127.5,127.55,1143700000.0
2009-04-23 07:45:00,127.55,127.7,127.535,127.7,935800000.0
2009-04-23 07:50:00,127.7,127.83,127.605,127.61,1738400001.0
2009-04-23 07:55:00,127.605,127.72,127.605,127.72,1023400001.0
2009-04-23 08:00:00,127.73,127.735,127.595,127.635,1944100000.0
2009-04-23 08:05:00,127.635,127.74,127.585,127.705,1616900000.0
2009-04-23 08:10:00,127.7,127.72,127.565,127.65,1325600000.0
2009-04-23 08:15:00,127.655,127.985,127.655,127.915,2606599998.0
2009-04-23 08:20:00,127.92,127.94,127.8,127.875,1702200001.0
2009-04-23 08:25:00,127.87,127.895,127.755,127.795,2380199999.0
2009-04-23 08:30:00,127.81,127.88,127.795,127.85,1982700000.0
2009-04-23 08:35:00,127.85,127.865,127.73,127.73,1570600003.0
2009-04-23 08:40:00,127.73,127.74,127.615,127.65,1531600001.0
2009-04-23 08:45:00,127.65,127.735,127.635,127.725,1280900000.0
2009-04-23 08:50:00,127.725,127.735,127.68,127.705,909600001.0
2009-04-23 08:55:00,127.695,127.705,127.6,127.6,1563700004.0
2009-04-23 09:00:00,127.585,127.595,127.495,127.54,2210199996.0
2009-04-23 09:05:00,127.545,127.56,127.46,127.55,2139600003.0
2009-04-23 09:10:00,127.55,127.665,127.48,127.625,1434399999.0
2009-04-23 09:15:00,127.62,127.785,127.62,127.7,2101800003.0
2009-04-23 09:20:00,127.7,127.78,127.675,127.675,1646600000.0
2009-04-23 09:25:00,127.65,127.68,127.575,127.62,2419900002.0
2009-04-23 09:30:00,127.62,127.67,127.51,127.54,2383000001.0
2009-04-23 09:35:00,127.535,127.605,127.525,127.545,1690999997.0
2009-04-23 09:40:00,127.545,127.645,127.545,127.62,1449199998.0
2009-04-23 09:45:00,127.615,127.69,127.515,127.69,2245000000.0
2009-04-23 09:50:00,127.685,127.73,127.65,127.715,2091299999.0
2009-04-23 09:55:00,127.72,127.725,127.615,127.665,1518800000.0
2009-04-23 10:00:00,127.67,127.75,127.665,127.745,853600000.0
2009-04-23 10:05:00,127.745,127.975,127.74,127.89,2910800004.0
2009-04-23 10:10:00,127.89,127.96,127.885,127.94,1814000002.0
2009-04-23 10:15:00,127.93,127.98,127.9,127.98,1657799999.0
2009-04-23 10:20:00,127.975,128.075,127.975,128.035,1169800002.0
2009-04-23 10:25:00,128.035,128.245,128.02,128.19,1453600000.0
2009-04-23 10:30:00,128.185,128.315,128.155,128.185,2386600002.0
2009-04-23 10:35:00,128.19,128.24,128.15,128.23,1362900000.0
2009-04-23 10:40:00,128.225,128.225,128.155,128.2,1362200000.0
2009-04-23 10:45:00,128.2,128.205,128.05,128.06,1599500001.0
2009-04-23 10:50:00,128.05,128.175,128.03,128.17,1433199998.0
2009-04-23 10:55:00,128.17,128.19,128.105,128.19,1071100001.0
2009-04-23 11:00:00,128.19,128.195,128.05,128.07,1817200001.0
2009-04-23 11:05:00,128.07,128.245,128.04,128.235,2037000001.0
2009-04-23 11:10:00,128.23,128.265,128.14,128.17,1660600000.0
2009-04-23 11:15:00,128.165,128.26,128.095,128.235,1572400000.0
2009-04-23 11:20:00,128.24,128.245,128.11,128.13,1041700000.0
2009-04-23 11:25:00,128.17,128.24,128.165,128.225,830900000.0
2009-04-23 11:30:00,128.225,128.4,128.2,128.35,1540400000.0
2009-04-23 11:35:00,128.35,128.475,128.34,128.38,1643300000.0
2009-04-23 11:40:00,128.38,128.515,128.355,128.515,1392900000.0
2009-04-23 11:45:00,128.515,128.565,128.46,128.5,1682400000.0
2009-04-23 11:50:00,128.49,128.52,128.395,128.395,1212500001.0
2009-04-23 11:55:00,128.395,128.48,128.37,128.47,1549399998.0
2009-04-23 12:00:00,128.47,128.47,128.37,128.37,1816199997.0
2009-04-23 12:05:00,128.375,128.485,128.37,128.44,1788599999.0
2009-04-23 12:10:00,128.425,128.515,128.41,128.43,1247500000.0
2009-04-23 12:15:00,128.435,128.49,128.38,128.45,1937800002.0
2009-04-23 12:20:00,128.44,128.545,128.375,128.545,1524199999.0
2009-04-23 12:25:00,128.54,128.54,128.405,128.41,1131600002.0
2009-04-23 12:30:00,128.405,128.43,128.275,128.275,1336600000.0
2009-04-23 12:35:00,128.275,128.31,128.245,128.255,1004200000.0
2009-04-23 12:40:00,128.225,128.275,128.205,128.235,1311600000.0
2009-04-23 12:45:00,128.235,128.235,128.105,128.135,1617100000.0
2009-04-23 12:50:00,128.135,128.195,128.115,128.17,1331200000.0
2009-04-23 12:55:00,128.17,128.295,128.14,128.285,1088999999.0
2009-04-23 13:00:00,128.285,128.295,128.24,128.25,1110000000.0
2009-04-23 13:05:00,128.25,128.36,128.25,128.31,851400000.0
2009-04-23 13:10:00,128.315,128.49,128.235,128.465,1065800000.0
2009-04-23 13:15:00,128.465,128.53,128.385,128.405,1009800000.0
2009-04-23 13:20:00,128.4,128.705,128.385,128.705,1231200000.0
2009-04-23 13:25:00,128.705,128.74,128.615,128.635,1438800000.0
2009-04-23 13:30:00,128.635,128.705,128.55,128.555,1298199999.0
2009-04-23 13:35:00,128.555,128.63,128.55,128.595,1629999997.0
2009-04-23 13:40:00,128.595,128.62,128.555,128.57,1133200000.0
2009-04-23 13:45:00,128.575,128.575,128.34,128.34,1435500001.0
2009-04-23 13:50:00,128.335,128.365,128.28,128.28,1321600000.0
2009-04-23 13:55:00,128.28,128.355,128.245,128.34,1143000000.0
2009-04-23 14:00:00,128.34,128.355,128.235,128.315,1312600000.0
2009-04-23 14:05:00,128.315,128.36,128.285,128.295,1167700000.0
2009-04-23 14:10:00,128.295,128.3,128.23,128.275,1544999999.0
2009-04-23 14:15:00,128.28,128.36,128.265,128.36,1173000000.0
2009-04-23 14:20:00,128.375,128.44,128.355,128.41,1536800000.0
2009-04-23 14:25:00,128.41,128.42,128.29,128.295,1950799999.0
2009-04-23 14:30:00,128.3,128.33,128.055,128.19,1787699999.0
2009-04-23 14:35:00,128.19,128.19,128.035,128.145,1741099999.0
2009-04-23 14:40:00,128.145,128.24,128.1,128.13,1551800000.0
2009-04-23 14:45:00,128.125,128.21,128.105,128.205,1738200000.0
2009-04-23 14:50:00,128.21,128.21,128.15,128.17,1194600001.0
2009-04-23 14:55:00,128.165,128.34,128.13,128.255,1468300000.0
2009-04-23 15:00:00,128.25,128.275,128.025,128.03,1498200000.0
2009-04-23 15:05:00,128.03,128.13,128.015,128.08,1267400000.0
2009-04-23 15:10:00,128.085,128.205,128.06,128.185,953400001.0
2009-04-23 15:15:00,128.2,128.2,127.85,127.88,1230600000.0
2009-04-23 15:20:00,127.88,127.95,127.835,127.91,2056800001.0
2009-04-23 15:25:00,127.91,128.0,127.895,127.905,1877600000.0
2009-04-23 15:30:00,127.905,127.955,127.76,127.855,2136900000.0
2009-04-23 15:35:00,127.85,127.945,127.755,127.875,1776000000.0
2009-04-23 15:40:00,127.875,127.95,127.805,127.895,2725300000.0
2009-04-23 15:45:00,127.885,128.005,127.815,127.965,1912799999.0
2009-04-23 15:50:00,127.975,128.02,127.86,127.87,2113400003.0
2009-04-23 15:55:00,127.875,127.88,127.79,127.85,2004599997.0
2009-04-23 16:00:00,127.845,127.845,127.535,127.63,1244100000.0
2009-04-23 16:05:00,127.615,127.83,127.53,127.775,1211800000.0
2009-04-23 16:10:00,127.775,127.88,127.735,127.74,1752800001.0
2009-04-23 16:15:00,127.735,127.905,127.695,127.855,1520200000.0
2009-04-23 16:20:00,127.855,127.955,127.74,127.905,1222600000.0
2009-04-23 16:25:00,127.905,127.95,127.825,127.925,1187000001.0
2009-04-23 16:30:00,127.925,127.955,127.83,127.91,2389200003.0
2009-04-23 16:35:00,127.915,128.065,127.915,128.0,1790800000.0
2009-04-23 16:40:00,128.005,128.075,127.92,127.935,1951400000.0
2009-04-23 16:45:00,127.935,127.96,127.825,127.925,1892599999.0
2009-04-23 16:50:00,127.92,127.92,127.755,127.77,1866500000.0
2009-04-23 16:55:00,127.77,127.925,127.74,127.74,1471200001.0
2009-04-23 17:00:00,127.725,127.865,127.72,127.86,1963400000.0
2009-04-23 17:05:00,127.865,127.87,127.75,127.76,2036000001.0
2009-04-23 17:10:00,127.73,127.775,127.465,127.475,2137200000.0
2009-04-23 17:15:00,127.475,127.625,127.465,127.595,1407600000.0
2009-04-23 17:20:00,127.595,127.755,127.575,127.645,2037500000.0
2009-04-23 17:25:00,127.645,127.745,127.625,127.73,1554200001.0
2009-04-23 17:30:00,127.735,127.8,127.605,127.8,1519399999.0
2009-04-23 17:35:00,127.805,127.925,127.775,127.805,2079400000.0
2009-04-23 17:40:00,127.815,127.865,127.78,127.865,1422200000.0
2009-04-23 17:45:00,127.865,127.865,127.695,127.73,1733799999.0
2009-04-23 17:50:00,127.735,127.825,127.715,127.79,1560400000.0
2009-04-23 17:55:00,127.79,127.8,127.63,127.705,1372000000.0
2009-04-23 18:00:00,127.705,127.78,127.69,127.78,1068599999.0
2009-04-23 18:05:00,127.77,127.815,127.725,127.735,1233800000.0
2009-04-23 18:10:00,127.735,127.86,127.735,127.85,886000000.0
2009-04-23 18:15:00,127.85,127.935,127.845,127.91,903600000.0
2009-04-23 18:20:00,127.91,127.915,127.835,127.855,810000000.0
2009-04-23 18:25:00,127.855,127.855,127.77,127.81,643800000.0
2009-04-23 18:30:00,127.81,127.83,127.695,127.75,656800000.0
2009-04-23 18:35:00,127.75,127.835,127.75,127.815,743400000.0
2009-04-23 18:40:00,127.82,127.925,127.815,127.885,890600000.0
2009-04-23 18:45:00,127.885,127.98,127.885,127.98,1234000000.0
2009-04-23 18:50:00,127.975,128.045,127.895,127.92,1434000000.0
2009-04-23 18:55:00,127.92,127.98,127.845,127.935,1176800000.0
2009-04-23 19:00:00,127.94,128.045,127.94,128.02,1005300000.0
2009-04-23 19:05:00,128.02,128.14,128.02,128.1,1351999998.0
2009-04-23 19:10:00,128.1,128.125,127.99,128.05,1542199999.0
2009-04-23 19:15:00,128.045,128.07,128.025,128.035,725600000.0
2009-04-23 19:20:00,128.035,128.205,128.035,128.19,810200001.0
2009-04-23 19:25:00,128.195,128.325,128.185,128.29,1850800013.0
2009-04-23 19:30:00,128.285,128.325,128.235,128.295,1582100000.0
2009-04-23 19:35:00,128.295,128.475,128.29,128.455,1624000000.0
2009-04-23 19:40:00,128.46,128.475,128.37,128.38,1880399999.0
2009-04-23 19:45:00,128.385,128.415,128.315,128.38,1347600005.0
2009-04-23 19:50:00,128.38,128.38,128.285,128.37,1392200002.0
2009-04-23 19:55:00,128.37,128.45,128.37,128.385,1298999998.0
2009-04-23 20:00:00,128.4,128.4,128.27,128.375,1680600003.0
2009-04-23 20:05:00,128.385,128.405,128.335,128.34,1194300000.0
2009-04-23 20:10:00,128.35,128.37,128.245,128.295,1132900000.0
2009-04-23 20:15:00,128.3,128.35,128.255,128.305,1416799998.0
2009-04-23 20:20:00,128.305,128.31,128.24,128.27,1673000003.0
2009-04-23 20:25:00,128.27,128.355,128.27,128.345,1224600001.0
2009-04-23 20:30:00,128.35,128.41,128.34,128.37,1696199994.0
2009-04-23 20:35:00,128.39,128.435,128.35,128.43,1026599996.0
2009-04-23 20:40:00,128.43,128.465,128.405,128.43,1260400000.0
2009-04-23 20:45:00,128.435,128.49,128.435,128.475,1457100000.0
2009-04-23 20:50:00,128.49,128.495,128.395,128.405,1554400000.0
2009-04-23 20:55:00,128.405,128.415,128.265,128.325,2214399999.0
2009-04-23 21:00:00,128.32,128.345,128.09,128.205,2147200003.0
2009-04-23 21:05:00,128.205,128.29,128.135,128.27,1100000000.0
2009-04-23 21:10:00,128.27,128.27,128.12,128.155,1103199998.0
2009-04-23 21:15:00,128.145,128.165,128.055,128.09,1551700000.0
2009-04-23 21:20:00,128.09,128.28,128.09,128.265,1138300000.0
2009-04-23 21:25:00,128.27,128.34,128.215,128.285,1425800000.0
2009-04-23 21:30:00,128.285,128.355,128.175,128.285,1334400000.0
2009-04-23 21:35:00,128.295,128.355,128.26,128.325,1214600000.0
2009-04-23 21:40:00,128.34,128.575,128.325,128.575,1118600000.0
2009-04-23 21:45:00,128.595,128.635,128.485,128.575,1555200000.0
2009-04-23 21:50:00,128.58,128.745,128.545,128.72,1582800000.0
2009-04-23 21:55:00,128.72,128.75,128.66,128.665,1244000000.0
2009-04-23 22:00:00,128.66,128.755,128.645,128.745,1457200000.0
2009-04-23 22:05:00,128.74,128.78,128.715,128.745,1507000000.0
2009-04-23 22:10:00,128.745,128.755,128.615,128.635,1072500000.0
2009-04-23 22:15:00,128.635,128.68,128.575,128.665,875000000.0
2009-04-23 22:20:00,128.66,128.705,128.635,128.675,560600000.0
2009-04-23 22:25:00,128.67,128.71,128.655,128.7,402800000.0
2009-04-23 22:30:00,128.7,128.945,128.69,128.9,1289400000.0
2009-04-23 22:35:00,128.9,128.945,128.86,128.88,1093200000.0
2009-04-23 22:40:00,128.88,128.88,128.815,128.845,541600000.0
2009-04-23 22:45:00,128.845,128.865,128.775,128.79,765800000.0
2009-04-23 22:50:00,128.79,128.79,128.75,128.75,799600000.0
2009-04-23 22:55:00,128.75,128.79,128.75,128.755,801800000.0
2009-04-23 23:00:00,128.74,128.825,128.695,128.8,317600000.0
2009-04-23 23:05:00,128.8,128.86,128.765,128.81,485600000.0
2009-04-23 23:10:00,128.815,128.88,128.81,128.85,182200000.0
2009-04-23 23:15:00,128.855,128.97,128.815,128.915,411800000.0
2009-04-23 23:20:00,128.955,128.955,128.905,128.955,455600000.0
2009-04-23 23:25:00,128.955,128.98,128.93,128.975,633200000.0
2009-04-23 23:30:00,128.93,128.975,128.86,128.9,424300000.0
2009-04-23 23:35:00,128.865,128.9,128.825,128.84,360600000.0
2009-04-23 23:40:00,128.84,128.89,128.82,128.875,576800000.0
2009-04-23 23:45:00,128.875,128.93,128.85,128.895,630100000.0
2009-04-23 23:50:00,128.855,128.885,128.755,128.77,635600000.0
2009-04-23 23:55:00,128.77,128.78,128.72,128.725,369000000.0
2009-04-24 00:00:00,128.725,128.73,128.7,128.715,370400000.0
2009-04-24 00:05:00,128.715,128.715,128.7,128.71,242600000.0
2009-04-24 00:10:00,128.7,128.715,128.7,128.7,241600000.0
2009-04-24 00:15:00,128.7,128.715,128.7,128.7,316800000.0
2009-04-24 00:20:00,128.695,128.725,128.66,128.72,747600000.0
2009-04-24 00:25:00,128.72,128.72,128.655,128.705,443200000.0
2009-04-24 00:30:00,128.72,128.805,128.685,128.725,777600000.0
2009-04-24 00:35:00,128.735,128.775,128.68,128.685,358000000.0
2009-04-24 00:40:00,128.69,128.695,128.605,128.62,396200000.0
2009-04-24 00:45:00,128.605,128.635,128.605,128.63,159000000.0
2009-04-24 00:50:00,128.635,128.66,128.63,128.645,137600000.0
2009-04-24 00:55:00,128.645,128.665,128.605,128.66,546000000.0
2009-04-24 01:00:00,128.665,128.695,128.62,128.63,956000000.0
2009-04-24 01:05:00,128.63,128.67,128.605,128.64,584200000.0
2009-04-24 01:10:00,128.65,128.71,128.645,128.695,371700000.0
2009-04-24 01:15:00,128.685,128.695,128.605,128.615,294200000.0
2009-04-24 01:20:00,128.615,128.645,128.595,128.64,425800000.0
2009-04-24 01:25:00,128.64,128.68,128.62,128.62,469800000.0
2009-04-24 01:30:00,128.62,128.64,128.595,128.61,370199998.0
2009-04-24 01:35:00,128.605,128.605,128.46,128.49,395600000.0
2009-04-24 01:40:00,128.5,128.505,128.445,128.45,826800000.0
2009-04-24 01:45:00,128.45,128.485,128.445,128.465,234000000.0
2009-04-24 01:50:00,128.47,128.485,128.45,128.455,364200000.0
2009-04-24 01:55:00,128.455,128.505,128.45,128.455,398000000.0
2009-04-24 02:00:00,128.45,128.455,128.36,128.375,1050799999.0
2009-04-24 02:05:00,128.365,128.43,128.31,128.41,1085300000.0
2009-04-24 02:10:00,128.415,128.415,128.26,128.28,848600001.0
2009-04-24 02:15:00,128.28,128.345,128.245,128.295,705400000.0
2009-04-24 02:20:00,128.295,128.295,128.17,128.285,937600000.0
2009-04-24 02:25:00,128.285,128.455,128.285,128.395,906400000.0
2009-04-24 02:30:00,128.38,128.38,128.325,128.37,454400001.0
2009-04-24 02:35:00,128.38,128.49,128.38,128.45,928000000.0
2009-04-24 02:40:00,128.445,128.515,128.395,128.515,665200000.0
2009-04-24 02:45:00,128.515,128.59,128.49,128.54,588300000.0
2009-04-24 02:50:00,128.53,128.595,128.35,128.37,739900001.0
2009-04-24 02:55:00,128.38,128.4,128.34,128.345,1362200000.0
2009-04-24 03:00:00,128.345,128.36,128.26,128.335,1072800000.0
2009-04-24 03:05:00,128.33,128.355,128.28,128.335,555600000.0
2009-04-24 03:10:00,128.335,128.475,128.325,128.415,885800000.0
2009-04-24 03:15:00,128.415,128.445,128.275,128.3,1107800000.0
2009-04-24 03:20:00,128.305,128.375,128.3,128.365,923000000.0
2009-04-24 03:25:00,128.36,128.445,128.345,128.445,832199999.0
2009-04-24 03:30:00,128.445,128.445,128.39,128.41,597200000.0
2009-04-24 03:35:00,128.415,128.475,128.4,128.465,643200000.0
2009-04-24 03:40:00,128.47,128.52,128.445,128.52,763200000.0
2009-04-24 03:45:00,128.525,128.525,128.435,128.435,664600000.0
2009-04-24 03:50:00,128.43,128.495,128.43,128.445,680800000.0
2009-04-24 03:55:00,128.44,128.465,128.345,128.36,943800000.0
2009-04-24 04:00:00,128.365,128.375,128.315,128.335,763400000.0
2009-04-24 04:05:00,128.335,128.38,128.275,128.38,1023849999.0
2009-04-24 04:10:00,128.38,128.41,128.13,128.22,1300799999.0
2009-04-24 04:15:00,128.215,128.24,127.885,127.965,1868999999.0
2009-04-24 04:20:00,127.97,128.0,127.81,127.98,1917900001.0
2009-04-24 04:25:00,127.975,128.1,127.965,127.995,1594650000.0
2009-04-24 04:30:00,127.995,128.15,127.99,128.06,1366000000.0
2009-04-24 04:35:00,128.07,128.125,128.015,128.025,973100000.0
2009-04-24 04:40:00,128.035,128.035,127.9,127.945,1312000000.0
2009-04-24 04:45:00,127.95,128.06,127.915,128.01,1380699999.0
2009-04-24 04:50:00,128.015,128.03,127.86,127.88,998900000.0
2009-04-24 04:55:00,127.88,127.965,127.755,127.87,2309699999.0
2009-04-24 05:00:00,127.885,127.945,127.825,127.85,1382100000.0
2009-04-24 05:05:00,127.85,127.895,127.8,127.855,1014000000.0
2009-04-24 05:10:00,127.85,127.94,127.82,127.89,935600000.0
2009-04-24 05:15:00,127.89,128.05,127.89,127.96,407600000.0
2009-04-24 05:20:00,127.96,128.035,127.91,128.025,1157200000.0
2009-04-24 05:25:00,128.025,128.065,127.985,128.045,671000000.0
2009-04-24 05:30:00,128.045,128.07,127.98,127.985,655199999.0
2009-04-24 05:35:00,127.98,127.995,127.895,127.995,979200000.0
2009-04-24 05:40:00,127.985,128.0,127.925,127.935,1002600000.0
2009-04-24 05:45:00,127.935,127.97,127.925,127.945,394400000.0
2009-04-24 05:50:00,127.945,128.015,127.935,128.0,610000000.0
2009-04-24 05:55:00,128.0,128.0,127.96,127.995,527800000.0
2009-04-24 06:00:00,127.995,128.02,127.925,127.945,542400000.0
2009-04-24 06:05:00,127.945,127.945,127.785,127.83,949499999.0
2009-04-24 06:10:00,127.83,127.855,127.79,127.855,1172400001.0
2009-04-24 06:15:00,127.845,127.865,127.64,127.73,1317800000.0
2009-04-24 06:20:00,127.73,127.77,127.645,127.695,1003000000.0
2009-04-24 06:25:00,127.695,127.72,127.665,127.715,842000000.0
2009-04-24 06:30:00,127.715,127.715,127.595,127.635,916400000.0
2009-04-24 06:35:00,127.635,127.74,127.49,127.495,2362600000.0
2009-04-24 06:40:00,127.495,127.56,127.495,127.545,1216200000.0
2009-04-24 06:45:00,127.535,127.605,127.51,127.51,1206399999.0
2009-04-24 06:50:00,127.525,127.605,127.52,127.56,910400000.0
2009-04-24 06:55:00,127.56,127.675,127.56,127.64,929200000.0
2009-04-24 07:00:00,127.64,127.64,127.6,127.615,849400000.0
2009-04-24 07:05:00,127.62,127.71,127.595,127.71,1266600000.0
2009-04-24 07:10:00,127.69,127.74,127.655,127.725,1420200000.0
2009-04-24 07:15:00,127.725,127.83,127.685,127.76,1865100000.0
2009-04-24 07:20:00,127.765,127.9,127.72,127.885,1645200000.0
2009-04-24 07:25:00,127.88,128.0,127.83,127.855,1926500000.0
2009-04-24 07:30:00,127.855,127.935,127.805,127.85,1796400000.0
2009-04-24 07:35:00,127.845,127.965,127.845,127.945,1212600000.0
2009-04-24 07:40:00,127.945,127.955,127.74,127.805,1703400001.0
2009-04-24 07:45:00,127.81,127.95,127.78,127.94,1224400000.0
2009-04-24 07:50:00,127.94,127.965,127.795,127.81,1288700000.0
2009-04-24 07:55:00,127.81,127.91,127.765,127.89,1087800000.0
2009-04-24 08:00:00,127.895,127.895,127.795,127.855,1288200000.0
2009-04-24 08:05:00,127.85,127.875,127.75,127.815,1447600000.0
2009-04-24 08:10:00,127.83,127.915,127.8,127.905,1021300000.0
2009-04-24 08:15:00,127.92,127.925,127.775,127.79,1522500000.0
2009-04-24 08:20:00,127.79,127.79,127.68,127.76,1337600000.0
2009-04-24 08:25:00,127.765,127.77,127.545,127.56,1483000000.0
2009-04-24 08:30:00,127.565,127.57,127.375,127.495,2670299999.0
2009-04-24 08:35:00,127.495,127.59,127.45,127.59,2149800003.0
2009-04-24 08:40:00,127.58,127.605,127.515,127.555,1602100000.0
2009-04-24 08:45:00,127.55,127.6,127.49,127.5,1160399998.0
2009-04-24 08:50:00,127.505,127.505,127.24,127.335,1975600000.0
2009-04-24 08:55:00,127.35,127.42,127.315,127.405,2445700000.0
2009-04-24 09:00:00,127.405,127.44,127.245,127.415,2262400001.0
2009-04-24 09:05:00,127.415,127.665,127.355,127.64,1901000000.0
2009-04-24 09:10:00,127.64,127.64,127.53,127.59,2226400000.0
2009-04-24 09:15:00,127.595,127.66,127.565,127.565,1582600000.0
2009-04-24 09:20:00,127.57,127.685,127.545,127.655,1375400001.0
2009-04-24 09:25:00,127.655,127.715,127.655,127.685,1467000000.0
2009-04-24 09:30:00,127.68,127.885,127.65,127.85,1549400000.0
2009-04-24 09:35:00,127.845,127.86,127.77,127.785,1955100000.0
2009-04-24 09:40:00,127.785,127.94,127.75,127.89,2085300001.0
2009-04-24 09:45:00,127.89,127.965,127.87,127.945,2383900004.0
2009-04-24 09:50:00,127.945,128.08,127.93,128.075,1479000000.0
2009-04-24 09:55:00,128.085,128.13,128.035,128.04,1327400000.0
2009-04-24 10:00:00,128.04,128.655,128.035,128.595,2764100000.0
2009-04-24 10:05:00,128.605,128.73,128.54,128.565,3162099996.0
2009-04-24 10:10:00,128.565,128.635,128.41,128.48,3269899997.0
2009-04-24 10:15:00,128.475,128.585,128.425,128.575,2250799998.0
2009-04-24 10:20:00,128.575,128.775,128.575,128.665,2799399995.0
2009-04-24 10:25:00,128.665,128.795,128.615,128.765,2618699999.0
2009-04-24 10:30:00,128.775,128.82,128.625,128.645,3247599994.0
2009-04-24 10:35:00,128.645,128.645,128.55,128.625,2560600001.0
2009-04-24 10:40:00,128.63,128.63,128.495,128.515,2695399994.0
2009-04-24 10:45:00,128.51,128.57,128.41,128.465,1921300000.0
2009-04-24 10:50:00,128.47,128.485,128.37,128.41,1485400001.0
2009-04-24 10:55:00,128.405,128.515,128.39,128.48,1227200002.0
2009-04-24 11:00:00,128.485,128.56,128.435,128.475,1567800005.0
2009-04-24 11:05:00,128.475,128.585,128.475,128.535,1686000000.0
2009-04-24 11:10:00,128.53,128.645,128.485,128.53,1704600002.0
2009-04-24 11:15:00,128.535,128.545,128.44,128.52,1235300001.0
2009-04-24 11:20:00,128.525,128.545,128.485,128.495,1062600001.0
2009-04-24 11:25:00,128.495,128.495,128.425,128.46,1194400002.0
2009-04-24 11:30:00,128.47,128.5,128.285,128.3,1979200001.0
2009-04-24 11:35:00,128.3,128.43,128.225,128.315,2541800000.0
2009-04-24 11:40:00,128.31,128.36,128.225,128.255,1908299999.0
2009-04-24 11:45:00,128.255,128.39,128.255,128.335,1314900000.0
2009-04-24 11:50:00,128.34,128.375,128.275,128.29,975200001.0
2009-04-24 11:55:00,128.285,128.31,128.225,128.3,1622800000.0
2009-04-24 12:00:00,128.31,128.42,128.31,128.345,1363200000.0
2009-04-24 12:05:00,128.345,128.395,128.31,128.33,887199999.0
2009-04-24 12:10:00,128.34,128.405,128.33,128.345,722600000.0
2009-04-24 12:15:00,128.345,128.36,128.265,128.27,1039600001.0
2009-04-24 12:20:00,128.27,128.345,128.265,128.28,1109000000.0
2009-04-24 12:25:00,128.285,128.33,128.225,128.23,1111000001.0
2009-04-24 12:30:00,128.235,128.36,128.23,128.24,1816800000.0
2009-04-24 12:35:00,128.235,128.44,128.235,128.355,1661500000.0
2009-04-24 12:40:00,128.355,128.39,128.305,128.33,2011999999.0
2009-04-24 12:45:00,128.33,128.39,128.3,128.3,1214600000.0
2009-04-24 12:50:00,128.3,128.385,128.3,128.35,1824600000.0
2009-04-24 12:55:00,128.35,128.41,128.345,128.41,1305599996.0
2009-04-24 13:00:00,128.41,128.485,128.375,128.42,2167000003.0
2009-04-24 13:05:00,128.415,128.61,128.415,128.61,1554200000.0
2009-04-24 13:10:00,128.605,128.685,128.485,128.485,2350999999.0
2009-04-24 13:15:00,128.485,128.665,128.485,128.57,2112399998.0
2009-04-24 13:20:00,128.56,128.67,128.55,128.61,1688800000.0
2009-04-24 13:25:00,128.61,128.645,128.445,128.51,1876599999.0
2009-04-24 13:30:00,128.515,128.565,128.36,128.405,1740299999.0
2009-04-24 13:35:00,128.41,128.445,128.38,128.43,1580599997.0
2009-04-24 13:40:00,128.43,128.485,128.37,128.395,2216399998.0
2009-04-24 13:45:00,128.4,128.465,128.36,128.46,1833000000.0
2009-04-24 13:50:00,128.46,128.48,128.31,128.315,2203600001.0
2009-04-24 13:55:00,128.315,128.345,128.2,128.21,1901799999.0
2009-04-24 14:00:00,128.21,128.315,128.16,128.28,2008599999.0
2009-04-24 14:05:00,128.275,128.32,128.205,128.265,1466199999.0
2009-04-24 14:10:00,128.265,128.385,128.185,128.285,2370499993.0
2009-04-24 14:15:00,128.295,128.435,128.28,128.435,1918000000.0
2009-04-24 14:20:00,128.435,128.46,128.36,128.36,1920000000.0
2009-04-24 14:25:00,128.365,128.375,128.265,128.32,1556600000.0
2009-04-24 14:30:00,128.335,128.44,128.255,128.305,2220200000.0
2009-04-24 14:35:00,128.305,128.37,128.205,128.285,2391400000.0
2009-04-24 14:40:00,128.285,128.32,128.2,128.235,1701200000.0
2009-04-24 14:45:00,128.235,128.435,128.225,128.415,1794000000.0
2009-04-24 14:50:00,128.415,128.45,128.36,128.42,1560400000.0
2009-04-24 14:55:00,128.42,128.47,128.4,128.445,1440600000.0
2009-04-24 15:00:00,128.44,128.55,128.435,128.5,1739800000.0
2009-04-24 15:05:00,128.495,128.65,128.48,128.645,2274599996.0
2009-04-24 15:10:00,128.645,128.69,128.53,128.64,2596999999.0
2009-04-24 15:15:00,128.635,128.805,128.62,128.745,2608299999.0
2009-04-24 15:20:00,128.745,128.915,128.745,128.91,2396000001.0
2009-04-24 15:25:00,128.885,128.985,128.82,128.98,2366399997.0
2009-04-24 15:30:00,128.975,129.13,128.93,129.11,3212499997.0
2009-04-24 15:35:00,129.085,129.21,129.04,129.12,3512599997.0
2009-04-24 15:40:00,129.12,129.22,128.955,129.1,2793099999.0
2009-04-24 15:45:00,129.1,129.135,128.995,129.075,2584199999.0
2009-04-24 15:50:00,129.08,129.12,128.955,129.015,2438100001.0
2009-04-24 15:55:00,128.995,129.07,128.965,129.015,1932599999.0
2009-04-24 16:00:00,129.03,129.27,129.03,129.09,2077200002.0
2009-04-24 16:05:00,129.1,129.19,129.02,129.02,2269599994.0
2009-04-24 16:10:00,129.02,129.065,128.89,128.94,2795099997.0
2009-04-24 16:15:00,128.94,128.96,128.83,128.835,2731500002.0
2009-04-24 16:20:00,128.835,128.91,128.745,128.83,2837700001.0
2009-04-24 16:25:00,128.825,128.98,128.775,128.935,2334000001.0
2009-04-24 16:30:00,128.935,129.06,128.925,129.045,1934100001.0
2009-04-24 16:35:00,129.05,129.14,129.025,129.095,2279400001.0
2009-04-24 16:40:00,129.115,129.135,128.98,128.98,1879999999.0
2009-04-24 16:45:00,128.995,129.09,128.92,128.975,2892800002.0
2009-04-24 16:50:00,128.99,129.095,128.935,129.06,2142000005.0
2009-04-24 16:55:00,129.055,129.085,128.955,129.04,3088800002.0
2009-04-24 17:00:00,129.04,129.18,128.99,129.125,3092199999.0
2009-04-24 17:05:00,129.14,129.2,129.085,129.16,2758200003.0
2009-04-24 17:10:00,129.16,129.21,129.1,129.18,1843799998.0
2009-04-24 17:15:00,129.18,129.235,129.16,129.175,2401200001.0
2009-04-24 17:20:00,129.175,129.18,129.01,129.09,2300399998.0
2009-04-24 17:25:00,129.09,129.13,129.015,129.125,2788799990.0
2009-04-24 17:30:00,129.12,129.22,129.12,129.205,2303000006.0
2009-04-24 17:35:00,129.205,129.25,129.145,129.165,2316399999.0
2009-04-24 17:40:00,129.155,129.19,129.085,129.12,2033600000.0
2009-04-24 17:45:00,129.12,129.21,129.02,129.035,1871000001.0
2009-04-24 17:50:00,129.035,129.04,128.96,129.02,2717999997.0
2009-04-24 17:55:00,129.02,129.03,128.865,128.885,2446600001.0
2009-04-24 18:00:00,128.905,128.93,128.795,128.89,1468100000.0
2009-04-24 18:05:00,128.895,129.03,128.895,129.03,1126400000.0
2009-04-24 18:10:00,129.03,129.03,128.92,128.935,1360200000.0
2009-04-24 18:15:00,128.93,128.94,128.855,128.935,1289000000.0
2009-04-24 18:20:00,128.935,128.99,128.915,128.98,751000000.0
2009-04-24 18:25:00,128.98,129.04,128.955,128.955,823400000.0
2009-04-24 18:30:00,128.945,129.055,128.9,128.945,1296100000.0
2009-04-24 18:35:00,128.945,128.98,128.905,128.95,484000000.0
2009-04-24 18:40:00,128.96,129.01,128.85,128.865,1567100006.0
2009-04-24 18:45:00,128.865,128.875,128.675,128.73,1754200000.0
2009-04-24 18:50:00,128.735,128.855,128.7,128.7,1666700000.0
2009-04-24 18:55:00,128.71,128.745,128.655,128.73,1394400000.0
2009-04-24 19:00:00,128.73,128.815,128.695,128.795,1166200000.0
2009-04-24 19:05:00,128.79,128.8,128.695,128.74,684000000.0
2009-04-24 19:10:00,128.74,128.745,128.7,128.725,884800000.0
2009-04-24 19:15:00,128.725,128.81,128.72,128.81,755600000.0
2009-04-24 19:20:00,128.78,128.79,128.735,128.785,929800000.0
2009-04-24 19:25:00,128.785,128.785,128.605,128.63,1023600000.0
2009-04-24 19:30:00,128.63,128.66,128.57,128.575,1018000000.0
2009-04-24 19:35:00,128.565,128.58,128.505,128.525,567600000.0
2009-04-24 19:40:00,128.52,128.55,128.5,128.52,641000000.0
2009-04-24 19:45:00,128.52,128.575,128.51,128.52,879600000.0
2009-04-24 19:50:00,128.52,128.52,128.455,128.51,1075199999.0
2009-04-24 19:55:00,128.515,128.545,128.44,128.475,888400000.0
2009-04-24 20:00:00,128.475,128.705,128.32,128.56,1977000000.0
2009-04-24 20:05:00,128.565,128.65,128.34,128.43,2184600000.0
2009-04-24 20:10:00,128.44,128.515,128.33,128.415,2142200000.0
2009-04-24 20:15:00,128.44,128.515,128.375,128.495,1532100000.0
2009-04-24 20:20:00,128.5,128.57,128.46,128.55,920900000.0
2009-04-24 20:25:00,128.55,128.765,128.525,128.765,1263100000.0
2009-04-24 20:30:00,128.765,128.86,128.65,128.785,1492000000.0
2009-04-24 20:35:00,128.785,128.84,128.7,128.735,969700000.0
2009-04-24 20:40:00,128.74,128.755,128.7,128.72,1191400000.0
2009-04-24 20:45:00,128.72,128.785,128.515,128.555,1736300000.0
2009-04-24 20:50:00,128.555,128.595,128.52,128.56,1387800000.0
2009-04-24 20:55:00,128.56,128.625,128.51,128.55,1605400000.0
2009-04-24 21:00:00,128.55,128.64,128.55,128.59,964800000.0
2009-04-24 21:05:00,128.6,128.77,128.595,128.745,633200000.0
2009-04-24 21:10:00,128.74,128.745,128.59,128.615,503600000.0
2009-04-24 21:15:00,128.615,128.625,128.555,128.59,444000000.0
2009-04-24 21:20:00,128.595,128.695,128.59,128.69,485600000.0
2009-04-24 21:25:00,128.69,128.69,128.62,128.65,350000000.0
2009-04-24 21:30:00,128.65,128.775,128.65,128.73,657800000.0
2009-04-24 21:35:00,128.725,128.725,128.535,128.55,995500000.0
2009-04-24 21:40:00,128.55,128.74,128.515,128.67,1213000000.0
2009-04-24 21:45:00,128.67,128.82,128.67,128.785,1162700000.0
2009-04-24 21:50:00,128.785,128.785,128.705,128.72,1124400000.0
2009-04-24 21:55:00,128.715,128.745,128.51,128.57,1058100000.0
2009-04-24 22:00:00,128.57,128.675,128.57,128.65,536500000.0
2009-04-24 22:05:00,128.645,128.645,128.625,128.64,194000000.0
2009-04-24 22:10:00,128.64,128.655,128.59,128.61,540800000.0
2009-04-24 22:15:00,128.61,128.64,128.6,128.64,386400000.0
2009-04-24 22:20:00,128.64,128.64,128.585,128.625,390000000.0
2009-04-24 22:25:00,128.625,128.665,128.6,128.635,391800000.0
2009-04-24 22:30:00,128.625,128.68,128.59,128.65,580200000.0
2009-04-24 22:35:00,128.65,128.68,128.56,128.56,580200000.0
2009-04-24 22:40:00,128.56,128.575,128.5,128.535,567400000.0
2009-04-24 22:45:00,128.545,128.715,128.525,128.7,532200000.0
2009-04-24 22:50:00,128.695,128.77,128.675,128.75,717000000.0
2009-04-24 22:55:00,128.74,128.78,128.58,128.645,440300000.0
2009-04-26 23:00:00,128.14,128.215,128.14,128.155,69400000.0
2009-04-26 23:05:00,128.155,128.22,128.14,128.14,235800000.0
2009-04-26 23:10:00,128.14,128.175,128.08,128.085,122600000.0
2009-04-26 23:15:00,128.085,128.11,128.055,128.06,138200000.0
2009-04-26 23:20:00,128.065,128.09,128.055,128.09,46600000.0
2009-04-26 23:25:00,128.095,128.105,128.095,128.105,12000000.0
2009-04-26 23:30:00,128.105,128.145,128.105,128.14,81400000.0
2009-04-26 23:35:00,128.14,128.295,128.14,128.21,305600000.0
2009-04-26 23:40:00,128.215,128.225,128.2,128.2,21400000.0
2009-04-26 23:45:00,128.2,128.25,128.2,128.25,20400000.0
2009-04-26 23:50:00,128.25,128.25,128.17,128.17,120200000.0
2009-04-26 23:55:00,128.2,128.25,128.16,128.23,219800000.0
2009-04-27 00:00:00,128.24,128.24,128.095,128.095,730800000.0
2009-04-27 00:05:00,128.07,128.08,128.01,128.08,773100000.0
2009-04-27 00:10:00,128.08,128.095,128.0,128.0,669300000.0
2009-04-27 00:15:00,128.01,128.065,128.0,128.045,478400000.0
2009-04-27 00:20:00,128.04,128.085,128.03,128.03,628200000.0
2009-04-27 00:25:00,128.01,128.09,128.01,128.03,436600000.0
2009-04-27 00:30:00,128.03,128.06,128.0,128.01,507000000.0
2009-04-27 00:35:00,128.025,128.03,127.96,127.975,794200000.0
2009-04-27 00:40:00,127.985,128.03,127.985,128.02,327800000.0
2009-04-27 00:45:00,128.026,128.026,127.945,127.97,511400000.0
2009-04-27 00:50:00,127.97,127.97,127.91,127.92,980200001.0
2009-04-27 00:55:00,127.92,127.92,127.845,127.895,185200000.0
2009-04-27 01:00:00,127.895,127.915,127.855,127.86,466800000.0
2009-04-27 01:05:00,127.89,127.905,127.855,127.88,494600000.0
2009-04-27 01:10:00,127.88,128.015,127.88,127.995,591200000.0
2009-04-27 01:15:00,127.99,128.095,127.985,128.05,700600000.0
2009-04-27 01:20:00,128.055,128.125,128.045,128.095,358400000.0
2009-04-27 01:25:00,128.095,128.11,127.905,127.92,650400000.0
2009-04-27 01:30:00,127.92,127.95,127.805,127.81,756800000.0
2009-04-27 01:35:00,127.805,127.88,127.805,127.805,545799998.0
2009-04-27 01:40:00,127.805,127.93,127.805,127.9,682000000.0
2009-04-27 01:45:00,127.9,127.92,127.78,127.795,847400000.0
2009-04-27 01:50:00,127.805,127.975,127.805,127.935,784800000.0
2009-04-27 01:55:00,127.93,127.93,127.855,127.875,1042600000.0
2009-04-27 02:00:00,127.86,127.94,127.815,127.925,1631399999.0
2009-04-27 02:05:00,127.915,128.055,127.905,128.035,1482800000.0
2009-04-27 02:10:00,128.035,128.035,127.76,127.76,1937400000.0
2009-04-27 02:15:00,127.76,127.84,127.7,127.75,1371400000.0
2009-04-27 02:20:00,127.75,127.75,127.65,127.69,1629100000.0
2009-04-27 02:25:00,127.69,127.69,127.61,127.655,1286399999.0
2009-04-27 02:30:00,127.645,127.695,127.61,127.68,1082800000.0
2009-04-27 02:35:00,127.675,127.905,127.675,127.895,1059000000.0
2009-04-27 02:40:00,127.895,127.935,127.775,127.8,1215000002.0
2009-04-27 02:45:00,127.8,127.805,127.75,127.795,931000000.0
2009-04-27 02:50:00,127.79,127.955,127.75,127.895,1627400000.0
2009-04-27 02:55:00,127.9,127.93,127.87,127.915,858600000.0
2009-04-27 03:00:00,127.915,127.925,127.865,127.875,876200000.0
2009-04-27 03:05:00,127.87,127.945,127.85,127.905,1679600003.0
2009-04-27 03:10:00,127.905,127.955,127.835,127.955,1170200000.0
2009-04-27 03:15:00,127.96,128.065,127.89,127.995,1272200000.0
2009-04-27 03:20:00,128.01,128.03,127.89,127.905,873400001.0
2009-04-27 03:25:00,127.905,128.0,127.9,127.97,819600000.0
2009-04-27 03:30:00,127.97,128.045,127.945,127.995,808400000.0
2009-04-27 03:35:00,127.995,128.065,127.955,127.985,1444599999.0
2009-04-27 03:40:00,127.985,128.12,127.97,128.095,1398000000.0
2009-04-27 03:45:00,128.095,128.12,128.0,128.075,1025400000.0
2009-04-27 03:50:00,128.07,128.07,128.02,128.03,1578000000.0
2009-04-27 03:55:00,128.03,128.05,127.9,127.91,1381800000.0
2009-04-27 04:00:00,127.905,127.945,127.775,127.775,1496000001.0
2009-04-27 04:05:00,127.795,127.82,127.655,127.67,1395200000.0
2009-04-27 04:10:00,127.665,127.7,127.62,127.69,1483599998.0
2009-04-27 04:15:00,127.69,127.74,127.6,127.735,1848000000.0
2009-04-27 04:20:00,127.735,127.78,127.64,127.685,1630200001.0
2009-04-27 04:25:00,127.675,127.7,127.62,127.62,1057200000.0
2009-04-27 04:30:00,127.62,127.635,127.57,127.6,1754200006.0
2009-04-27 04:35:00,127.595,127.635,127.58,127.625,1190400000.0
2009-04-27 04:40:00,127.625,127.625,127.525,127.54,1892600011.0
2009-04-27 04:45:00,127.54,127.545,127.41,127.45,2171999996.0
2009-04-27 04:50:00,127.45,127.555,127.435,127.505,702200000.0
2009-04-27 04:55:00,127.505,127.505,127.38,127.41,844000000.0
2009-04-27 05:00:00,127.4,127.41,127.33,127.365,1295400000.0
2009-04-27 05:05:00,127.35,127.445,127.35,127.445,796400000.0
2009-04-27 05:10:00,127.445,127.445,127.385,127.4,680600000.0
2009-04-27 05:15:00,127.4,127.46,127.37,127.45,661000000.0
2009-04-27 05:20:00,127.455,127.49,127.455,127.48,535200000.0
2009-04-27 05:25:00,127.48,127.5,127.44,127.48,961600000.0
2009-04-27 05:30:00,127.485,127.5,127.47,127.47,403800000.0
2009-04-27 05:35:00,127.47,127.485,127.37,127.37,917600000.0
2009-04-27 05:40:00,127.37,127.37,127.25,127.28,1375199999.0
2009-04-27 05:45:00,127.28,127.28,127.115,127.135,1929100000.0
2009-04-27 05:50:00,127.135,127.23,127.13,127.16,1284999999.0
2009-04-27 05:55:00,127.15,127.17,127.05,127.17,1932500000.0
2009-04-27 06:00:00,127.165,127.17,127.02,127.08,1146000000.0
2009-04-27 06:05:00,127.08,127.195,127.08,127.185,1002200000.0
2009-04-27 06:10:00,127.195,127.3,127.185,127.23,1509599997.0
2009-04-27 06:15:00,127.245,127.255,127.14,127.16,1272999994.0
2009-04-27 06:20:00,127.155,127.29,127.15,127.28,872800000.0
2009-04-27 06:25:00,127.28,127.305,127.27,127.295,876400000.0
2009-04-27 06:30:00,127.295,127.33,127.275,127.31,846800000.0
2009-04-27 06:35:00,127.31,127.36,127.285,127.285,840600000.0
2009-04-27 06:40:00,127.275,127.3,127.2,127.21,869000000.0
2009-04-27 06:45:00,127.21,127.265,127.19,127.23,1018000000.0
2009-04-27 06:50:00,127.23,127.26,127.225,127.24,419600000.0
2009-04-27 06:55:00,127.25,127.29,127.235,127.285,698400000.0
2009-04-27 07:00:00,127.29,127.4,127.29,127.395,890600000.0
2009-04-27 07:05:00,127.4,127.415,127.355,127.355,985600000.0
2009-04-27 07:10:00,127.36,127.365,127.285,127.295,963400000.0
2009-04-27 07:15:00,127.295,127.36,127.28,127.335,1179600000.0
2009-04-27 07:20:00,127.36,127.485,127.345,127.47,868000000.0
2009-04-27 07:25:00,127.47,127.5,127.45,127.485,1377400000.0
2009-04-27 07:30:00,127.485,127.51,127.45,127.475,1266400001.0
2009-04-27 07:35:00,127.475,127.495,127.36,127.37,1235600000.0
2009-04-27 07:40:00,127.37,127.43,127.345,127.415,1039200000.0
2009-04-27 07:45:00,127.415,127.415,127.22,127.31,2095600001.0
2009-04-27 07:50:00,127.31,127.31,127.155,127.245,1777800000.0
2009-04-27 07:55:00,127.24,127.265,127.205,127.25,1468800000.0
2009-04-27 08:00:00,127.245,127.255,127.03,127.035,2143900002.0
2009-04-27 08:05:00,127.045,127.16,127.045,127.08,2333200000.0
2009-04-27 08:10:00,127.08,127.14,127.015,127.05,2139600000.0
2009-04-27 08:15:00,127.05,127.1,126.93,127.0,2180799999.0
2009-04-27 08:20:00,127.0,127.07,126.87,127.05,1944000000.0
2009-04-27 08:25:00,127.05,127.14,126.965,127.14,1972099999.0
2009-04-27 08:30:00,127.125,127.165,126.98,127.01,1707600000.0
2009-04-27 08:35:00,127.01,127.04,126.865,126.885,1284700000.0
2009-04-27 08:40:00,126.885,126.965,126.785,126.785,1389500000.0
2009-04-27 08:45:00,126.8,126.96,126.79,126.945,1460300000.0
2009-04-27 08:50:00,126.96,126.995,126.82,126.87,2061900002.0
2009-04-27 08:55:00,126.87,126.915,126.825,126.835,1978900000.0
2009-04-27 09:00:00,126.83,126.85,126.685,126.785,2071700003.0
2009-04-27 09:05:00,126.785,126.885,126.785,126.82,2050900000.0
2009-04-27 09:10:00,126.82,127.005,126.81,126.99,2620400000.0
2009-04-27 09:15:00,126.985,127.045,126.9,127.03,2006700000.0
2009-04-27 09:20:00,127.025,127.08,126.955,126.995,2082800000.0
2009-04-27 09:25:00,126.995,127.115,126.91,127.045,1966900000.0
2009-04-27 09:30:00,127.045,127.32,127.045,127.29,1740100000.0
2009-04-27 09:35:00,127.295,127.44,127.195,127.23,2302199999.0
2009-04-27 09:40:00,127.23,127.33,127.23,127.325,1930100000.0
2009-04-27 09:45:00,127.32,127.33,127.165,127.165,2513000000.0
2009-04-27 09:50:00,127.16,127.225,127.15,127.155,1781999999.0
2009-04-27 09:55:00,127.16,127.355,127.16,127.355,1566099999.0
2009-04-27 10:00:00,127.35,127.385,127.3,127.355,2106400003.0
2009-04-27 10:05:00,127.355,127.39,127.26,127.27,2034900000.0
2009-04-27 10:10:00,127.26,127.34,127.185,127.2,2132800000.0
2009-04-27 10:15:00,127.2,127.285,127.125,127.245,1939500000.0
2009-04-27 10:20:00,127.25,127.36,127.175,127.22,2632300002.0
2009-04-27 10:25:00,127.225,127.29,127.205,127.255,1794100000.0
2009-04-27 10:30:00,127.26,127.265,127.145,127.145,2033700000.0
2009-04-27 10:35:00,127.15,127.165,127.0,127.08,2613000000.0
2009-04-27 10:40:00,127.09,127.09,126.98,127.075,2118799999.0
2009-04-27 10:45:00,127.07,127.125,127.02,127.02,1378000000.0
2009-04-27 10:50:00,127.02,127.13,127.015,127.115,1170700000.0
2009-04-27 10:55:00,127.115,127.19,127.095,127.11,1603700000.0
2009-04-27 11:00:00,127.11,127.23,127.045,127.125,1514700000.0
2009-04-27 11:05:00,127.125,127.13,126.985,127.035,1226400000.0
2009-04-27 11:10:00,127.035,127.06,126.985,127.01,2011400001.0
2009-04-27 11:15:00,127.01,127.08,126.965,126.995,1595399998.0
2009-04-27 11:20:00,126.995,127.0,126.85,126.865,1304000000.0
2009-04-27 11:25:00,126.86,126.905,126.83,126.84,1868800001.0
2009-04-27 11:30:00,126.84,126.905,126.835,126.88,1665700001.0
2009-04-27 11:35:00,126.89,126.985,126.89,126.935,1847800001.0
2009-04-27 11:40:00,126.935,126.985,126.88,126.98,1460800000.0
2009-04-27 11:45:00,126.98,127.035,126.97,126.99,1414500001.0
2009-04-27 11:50:00,126.985,127.05,126.935,127.04,1411100000.0
2009-04-27 11:55:00,127.04,127.05,126.855,126.885,2475800003.0
2009-04-27 12:00:00,126.89,126.95,126.83,126.835,2342100000.0
2009-04-27 12:05:00,126.84,126.9,126.805,126.885,2038500000.0
2009-04-27 12:10:00,126.89,126.955,126.875,126.905,1480400001.0
2009-04-27 12:15:00,126.905,126.95,126.875,126.885,1617300004.0
2009-04-27 12:20:00,126.88,126.885,126.805,126.815,1594199999.0
2009-04-27 12:25:00,126.81,127.0,126.805,126.89,2275600000.0
2009-04-27 12:30:00,126.89,126.955,126.875,126.935,3379800000.0
2009-04-27 12:35:00,126.935,127.0,126.895,126.91,2591400002.0
2009-04-27 12:40:00,126.91,127.055,126.885,126.9,2370600000.0
2009-04-27 12:45:00,126.89,126.95,126.845,126.95,1461599999.0
2009-04-27 12:50:00,126.945,126.98,126.865,126.885,1419100001.0
2009-04-27 12:55:00,126.885,126.885,126.79,126.82,1541400001.0
2009-04-27 13:00:00,126.82,126.855,126.8,126.8,1514899999.0
2009-04-27 13:05:00,126.8,126.975,126.78,126.915,1657999999.0
2009-04-27 13:10:00,126.925,126.97,126.83,126.895,1790300000.0
2009-04-27 13:15:00,126.895,126.94,126.86,126.865,1104700000.0
2009-04-27 13:20:00,126.875,126.925,126.85,126.865,971499999.0
2009-04-27 13:25:00,126.865,126.935,126.825,126.905,1323400000.0
2009-04-27 13:30:00,126.905,126.975,126.895,126.94,1832400001.0
2009-04-27 13:35:00,126.93,126.985,126.895,126.945,1494000001.0
2009-04-27 13:40:00,126.955,126.99,126.895,126.93,1142300000.0
2009-04-27 13:45:00,126.925,127.035,126.895,127.03,1443800000.0
2009-04-27 13:50:00,127.035,127.045,126.995,127.0,835400000.0
2009-04-27 13:55:00,127.0,127.005,126.91,126.91,680200000.0
2009-04-27 14:00:00,126.915,126.92,126.78,126.83,1199000000.0
2009-04-27 14:05:00,126.825,126.905,126.775,126.895,1380400000.0
2009-04-27 14:10:00,126.905,126.905,126.795,126.81,1286700000.0
2009-04-27 14:15:00,126.805,126.86,126.805,126.84,1403600000.0
2009-04-27 14:20:00,126.84,126.91,126.75,126.895,1391400000.0
2009-04-27 14:25:00,126.895,126.915,126.82,126.845,1491800000.0
2009-04-27 14:30:00,126.845,126.91,126.775,126.775,1559800000.0
2009-04-27 14:35:00,126.775,126.835,126.745,126.815,2039000000.0
2009-04-27 14:40:00,126.815,126.85,126.785,126.825,1425900000.0
2009-04-27 14:45:00,126.815,126.815,126.635,126.645,1205800000.0
2009-04-27 14:50:00,126.645,126.685,126.545,126.68,1827899999.0
2009-04-27 14:55:00,126.68,126.77,126.655,126.745,1627600000.0
2009-04-27 15:00:00,126.755,126.835,126.73,126.825,1760200001.0
2009-04-27 15:05:00,126.825,126.835,126.765,126.815,1375700000.0
2009-04-27 15:10:00,126.815,126.96,126.815,126.875,1877199999.0
2009-04-27 15:15:00,126.88,126.895,126.825,126.83,1627100000.0
2009-04-27 15:20:00,126.83,126.885,126.77,126.885,2026399998.0
2009-04-27 15:25:00,126.89,126.895,126.825,126.845,1700599999.0
2009-04-27 15:30:00,126.85,126.895,126.725,126.835,3008200002.0
2009-04-27 15:35:00,126.835,126.88,126.75,126.875,2947499999.0
2009-04-27 15:40:00,126.875,126.89,126.47,126.635,3250499996.0
2009-04-27 15:45:00,126.64,126.7,126.42,126.57,3489400003.0
2009-04-27 15:50:00,126.575,126.735,126.565,126.69,1933400000.0
2009-04-27 15:55:00,126.685,126.685,126.585,126.605,2628400002.0
2009-04-27 16:00:00,126.605,126.68,126.585,126.635,2744799998.0
2009-04-27 16:05:00,126.64,126.7,126.61,126.64,2885900001.0
2009-04-27 16:10:00,126.64,126.66,126.545,126.565,2856300000.0
2009-04-27 16:15:00,126.56,126.74,126.5,126.715,3378100000.0
2009-04-27 16:20:00,126.71,126.83,126.705,126.805,3931999998.0
2009-04-27 16:25:00,126.815,126.825,126.665,126.675,3645199996.0
2009-04-27 16:30:00,126.675,126.785,126.655,126.74,2532299997.0
2009-04-27 16:35:00,126.74,126.89,126.74,126.84,2495599997.0
2009-04-27 16:40:00,126.84,126.875,126.72,126.8,4360799993.0
2009-04-27 16:45:00,126.805,126.88,126.775,126.855,3004800001.0
2009-04-27 16:50:00,126.855,126.875,126.74,126.765,2911599994.0
2009-04-27 16:55:00,126.76,126.885,126.76,126.845,3554600001.0
2009-04-27 17:00:00,126.84,126.915,126.815,126.825,2663600005.0
2009-04-27 17:05:00,126.825,126.855,126.765,126.82,1621399999.0
2009-04-27 17:10:00,126.815,126.815,126.69,126.775,2929400001.0
2009-04-27 17:15:00,126.78,126.795,126.675,126.69,2341599999.0
2009-04-27 17:20:00,126.69,126.73,126.645,126.66,2197199998.0
2009-04-27 17:25:00,126.655,126.755,126.63,126.735,2246000000.0
2009-04-27 17:30:00,126.735,126.75,126.67,126.715,1845400001.0
2009-04-27 17:35:00,126.72,126.8,126.705,126.705,2147199999.0
2009-04-27 17:40:00,126.705,126.835,126.705,126.805,2559199994.0
2009-04-27 17:45:00,126.805,126.815,126.705,126.805,2101200001.0
2009-04-27 17:50:00,126.805,126.905,126.785,126.885,3468400007.0
2009-04-27 17:55:00,126.88,126.885,126.805,126.86,2677999999.0
2009-04-27 18:00:00,126.865,127.105,126.855,127.1,2893900001.0
2009-04-27 18:05:00,127.095,127.175,127.085,127.135,2596499995.0
2009-04-27 18:10:00,127.13,127.14,127.035,127.08,2182500006.0
2009-04-27 18:15:00,127.09,127.12,126.935,126.945,2105200001.0
2009-04-27 18:20:00,126.9,126.925,126.88,126.905,1744199999.0
2009-04-27 18:25:00,126.91,126.91,126.855,126.875,1629000003.0
2009-04-27 18:30:00,126.9,126.935,126.87,126.9,1343400000.0
2009-04-27 18:35:00,126.895,126.905,126.825,126.905,984600000.0
2009-04-27 18:40:00,126.9,126.9,126.685,126.735,2596500000.0
2009-04-27 18:45:00,126.735,126.77,126.72,126.76,1564400002.0
2009-04-27 18:50:00,126.76,126.785,126.685,126.75,2318400003.0
2009-04-27 18:55:00,126.76,126.83,126.755,126.765,1507600000.0
2009-04-27 19:00:00,126.755,126.79,126.455,126.59,4687099991.0
2009-04-27 19:05:00,126.59,126.595,126.35,126.465,3851800002.0
2009-04-27 19:10:00,126.47,126.47,126.34,126.35,4676200003.0
2009-04-27 19:15:00,126.35,126.375,126.215,126.24,3367400003.0
2009-04-27 19:20:00,126.24,126.305,126.175,126.255,2639900004.0
2009-04-27 19:25:00,126.26,126.28,125.925,125.93,3549900002.0
2009-04-27 19:30:00,125.93,125.945,125.77,125.91,2781499999.0
2009-04-27 19:35:00,125.915,125.93,125.82,125.885,2637999997.0
2009-04-27 19:40:00,125.885,126.01,125.865,125.975,2372000000.0
2009-04-27 19:45:00,125.97,125.97,125.78,125.845,2536200001.0
2009-04-27 19:50:00,125.835,125.86,125.69,125.755,2506600002.0
2009-04-27 19:55:00,125.755,125.83,125.655,125.785,2607800002.0
2009-04-27 20:00:00,125.785,125.83,125.725,125.83,2284999999.0
2009-04-27 20:05:00,125.83,125.925,125.8,125.83,2204199999.0
2009-04-27 20:10:00,125.83,125.945,125.805,125.945,2217800000.0
2009-04-27 20:15:00,125.94,125.96,125.835,125.95,2038800000.0
2009-04-27 20:20:00,125.95,125.98,125.91,125.97,1196399999.0
2009-04-27 20:25:00,125.98,126.03,125.89,126.03,1998400001.0
2009-04-27 20:30:00,126.035,126.06,125.965,126.0,1591600000.0
2009-04-27 20:35:00,125.985,126.02,125.89,125.96,1719000001.0
2009-04-27 20:40:00,125.96,125.99,125.855,125.89,1265999999.0
2009-04-27 20:45:00,125.885,125.94,125.86,125.92,2022500002.0
2009-04-27 20:50:00,125.92,126.005,125.915,125.965,1637199999.0
2009-04-27 20:55:00,125.965,126.05,125.925,125.93,1885600000.0
2009-04-27 21:00:00,125.93,125.995,125.865,125.98,2040800001.0
2009-04-27 21:05:00,125.98,125.98,125.86,125.905,1431999999.0
2009-04-27 21:10:00,125.905,125.98,125.895,125.95,1453800001.0
2009-04-27 21:15:00,125.945,126.165,125.925,126.155,994300000.0
2009-04-27 21:20:00,126.155,126.215,126.135,126.145,1636400000.0
2009-04-27 21:25:00,126.155,126.175,126.065,126.155,1878199999.0
2009-04-27 21:30:00,126.155,126.205,126.085,126.205,1766400000.0
2009-04-27 21:35:00,126.23,126.25,126.17,126.185,1375600000.0
2009-04-27 21:40:00,126.185,126.29,126.16,126.26,2526499998.0
2009-04-27 21:45:00,126.25,126.29,126.165,126.26,1860499998.0
2009-04-27 21:50:00,126.255,126.29,126.19,126.225,2308199999.0
2009-04-27 21:55:00,126.225,126.235,126.17,126.17,472000000.0
2009-04-27 22:00:00,126.16,126.17,126.075,126.09,477800000.0
2009-04-27 22:05:00,126.09,126.15,126.09,126.1,480200000.0
2009-04-27 22:10:00,126.105,126.15,126.1,126.13,1102599996.0
2009-04-27 22:15:00,126.13,126.145,126.095,126.125,879999996.0
2009-04-27 22:20:00,126.125,126.175,126.11,126.155,994999997.0
2009-04-27 22:25:00,126.155,126.2,126.155,126.18,556800000.0
2009-04-27 22:30:00,126.175,126.22,126.155,126.155,840799997.0
2009-04-27 22:35:00,126.15,126.185,126.14,126.185,755199992.0
2009-04-27 22:40:00,126.185,126.2,126.1,126.14,654400000.0
2009-04-27 22:45:00,126.14,126.14,126.065,126.085,994200000.0
2009-04-27 22:50:00,126.085,126.09,126.045,126.075,693600000.0
2009-04-27 22:55:00,126.07,126.125,126.045,126.125,491000000.0
2009-04-27 23:00:00,126.125,126.13,125.99,126.005,369400000.0
2009-04-27 23:05:00,126.01,126.01,125.94,125.955,283500000.0
2009-04-27 23:10:00,125.955,126.015,125.905,125.96,507000000.0
2009-04-27 23:15:00,125.96,126.0,125.95,125.955,417000001.0
2009-04-27 23:20:00,125.965,125.98,125.925,125.935,780800001.0
2009-04-27 23:25:00,125.935,125.935,125.765,125.78,892800004.0
2009-04-27 23:30:00,125.785,125.825,125.735,125.81,657600000.0
2009-04-27 23:35:00,125.805,125.815,125.705,125.775,459199998.0
2009-04-27 23:40:00,125.775,125.85,125.76,125.835,446800000.0
2009-04-27 23:45:00,125.85,125.865,125.815,125.84,152200000.0
2009-04-27 23:50:00,125.84,125.865,125.81,125.83,559199998.0
2009-04-27 23:55:00,125.83,125.935,125.83,125.895,470700000.0
2009-04-28 00:00:00,125.9,125.975,125.895,125.97,407200000.0
2009-04-28 00:05:00,125.97,125.98,125.915,125.965,765400002.0
2009-04-28 00:10:00,125.98,125.98,125.955,125.965,250900000.0
2009-04-28 00:15:00,125.953,125.965,125.895,125.905,358800000.0
2009-04-28 00:20:00,125.915,125.92,125.885,125.89,470200002.0
2009-04-28 00:25:00,125.905,125.94,125.88,125.9,427200000.0
2009-04-28 00:30:00,125.895,125.91,125.87,125.88,312400000.0
2009-04-28 00:35:00,125.895,125.9,125.73,125.76,764200000.0
2009-04-28 00:40:00,125.75,125.76,125.62,125.685,1122299999.0
2009-04-28 00:45:00,125.69,125.76,125.625,125.635,1095200000.0
2009-04-28 00:50:00,125.63,125.705,125.605,125.665,523200000.0
2009-04-28 00:55:00,125.655,125.675,125.575,125.66,795400000.0
2009-04-28 01:00:00,125.645,125.725,125.645,125.72,737000000.0
2009-04-28 01:05:00,125.72,125.78,125.72,125.755,1175200000.0
2009-04-28 01:10:00,125.755,125.78,125.665,125.675,1348200000.0
2009-04-28 01:15:00,125.68,125.765,125.58,125.605,1580800001.0
2009-04-28 01:20:00,125.605,125.67,125.565,125.59,999200000.0
2009-04-28 01:25:00,125.59,125.595,125.47,125.475,721250000.0
2009-04-28 01:30:00,125.48,125.495,125.335,125.375,1197100000.0
2009-04-28 01:35:00,125.375,125.48,125.33,125.455,909800000.0
2009-04-28 01:40:00,125.46,125.5,125.45,125.455,466600000.0
2009-04-28 01:45:00,125.47,125.56,125.42,125.555,1067200000.0
2009-04-28 01:50:00,125.555,125.65,125.5,125.515,1120200000.0
2009-04-28 01:55:00,125.515,125.515,125.445,125.495,732000000.0
2009-04-28 02:00:00,125.48,125.49,125.315,125.33,1552400000.0
2009-04-28 02:05:00,125.335,125.435,125.315,125.365,1509200000.0
2009-04-28 02:10:00,125.365,125.445,125.35,125.395,973799998.0
2009-04-28 02:15:00,125.4,125.4,125.315,125.39,1569000001.0
2009-04-28 02:20:00,125.36,125.43,125.3,125.4,1865100000.0
2009-04-28 02:25:00,125.41,125.445,125.32,125.36,1284600000.0
2009-04-28 02:30:00,125.37,125.605,125.365,125.595,1421800000.0
2009-04-28 02:35:00,125.6,125.73,125.55,125.65,1634200001.0
2009-04-28 02:40:00,125.65,125.65,125.545,125.575,1095400000.0
2009-04-28 02:45:00,125.57,125.625,125.555,125.625,584600000.0
2009-04-28 02:50:00,125.625,125.73,125.62,125.705,1445999999.0
2009-04-28 02:55:00,125.7,125.75,125.615,125.65,2378800000.0
2009-04-28 03:00:00,125.65,125.765,125.63,125.765,2533400001.0
2009-04-28 03:05:00,125.75,125.855,125.735,125.77,1849800000.0
2009-04-28 03:10:00,125.78,125.795,125.735,125.765,809400000.0
2009-04-28 03:15:00,125.77,125.78,125.68,125.685,1217400000.0
2009-04-28 03:20:00,125.69,125.695,125.57,125.57,1040399998.0
2009-04-28 03:25:00,125.575,125.615,125.475,125.605,1604799999.0
2009-04-28 03:30:00,125.61,125.61,125.54,125.58,904300000.0
2009-04-28 03:35:00,125.575,125.58,125.53,125.565,698200000.0
2009-04-28 03:40:00,125.57,125.645,125.54,125.645,1080000000.0
2009-04-28 03:45:00,125.645,125.655,125.6,125.635,569200000.0
2009-04-28 03:50:00,125.625,125.745,125.615,125.73,1105999999.0
2009-04-28 03:55:00,125.735,125.8,125.715,125.75,867400000.0
2009-04-28 04:00:00,125.745,125.795,125.72,125.775,816799999.0
2009-04-28 04:05:00,125.775,125.775,125.595,125.625,912800000.0
2009-04-28 04:10:00,125.62,125.645,125.57,125.615,1345399998.0
2009-04-28 04:15:00,125.615,125.635,125.53,125.56,817999999.0
2009-04-28 04:20:00,125.575,125.655,125.575,125.605,512200000.0
2009-04-28 04:25:00,125.605,125.66,125.51,125.51,745399999.0
2009-04-28 04:30:00,125.52,125.535,125.45,125.465,1199000000.0
2009-04-28 04:35:00,125.46,125.465,125.39,125.4,1542400000.0
2009-04-28 04:40:00,125.4,125.425,125.295,125.325,1662999999.0
2009-04-28 04:45:00,125.335,125.415,125.305,125.36,939000000.0
2009-04-28 04:50:00,125.345,125.425,125.345,125.375,752000000.0
2009-04-28 04:55:00,125.375,125.375,125.3,125.31,1470800001.0
2009-04-28 05:00:00,125.31,125.345,125.285,125.33,777399998.0
2009-04-28 05:05:00,125.335,125.335,125.235,125.275,1230000002.0
2009-04-28 05:10:00,125.275,125.295,125.23,125.265,1503000002.0
2009-04-28 05:15:00,125.275,125.275,125.11,125.165,1488199998.0
2009-04-28 05:20:00,125.165,125.19,125.145,125.185,1922400003.0
2009-04-28 05:25:00,125.185,125.26,125.13,125.22,935400001.0
2009-04-28 05:30:00,125.235,125.265,125.2,125.235,827200001.0
2009-04-28 05:35:00,125.235,125.32,125.235,125.235,1459400002.0
2009-04-28 05:40:00,125.245,125.44,125.235,125.415,1338900001.0
2009-04-28 05:45:00,125.415,125.44,125.295,125.36,1219600000.0
2009-04-28 05:50:00,125.36,125.44,125.315,125.385,1982399998.0
2009-04-28 05:55:00,125.385,125.43,125.385,125.42,545200000.0
2009-04-28 06:00:00,125.43,125.43,125.235,125.26,1233399999.0
2009-04-28 06:05:00,125.255,125.255,125.06,125.08,2229200000.0
2009-04-28 06:10:00,125.08,125.105,124.92,124.96,2503600000.0
2009-04-28 06:15:00,124.955,124.955,124.79,124.9,2836499999.0
2009-04-28 06:20:00,124.905,124.965,124.775,124.795,2041200001.0
2009-04-28 06:25:00,124.77,124.835,124.68,124.78,2674400000.0
2009-04-28 06:30:00,124.775,124.845,124.695,124.705,2535800000.0
2009-04-28 06:35:00,124.7,124.8,124.695,124.78,1553599998.0
2009-04-28 06:40:00,124.79,124.875,124.75,124.875,1544600000.0
2009-04-28 06:45:00,124.875,124.915,124.75,124.75,1685000000.0
2009-04-28 06:50:00,124.755,124.77,124.655,124.67,1566200000.0
2009-04-28 06:55:00,124.655,124.77,124.65,124.76,1473800001.0
2009-04-28 07:00:00,124.76,124.9,124.76,124.895,888600000.0
2009-04-28 07:05:00,124.895,124.985,124.86,124.875,2453399998.0
2009-04-28 07:10:00,124.885,124.975,124.885,124.96,1249600000.0
2009-04-28 07:15:00,124.965,125.055,124.915,125.025,2269000000.0
2009-04-28 07:20:00,125.025,125.12,124.995,125.04,1242600001.0
2009-04-28 07:25:00,125.05,125.145,125.03,125.13,1612800000.0
2009-04-28 07:30:00,125.125,125.125,124.94,124.955,1655400000.0
2009-04-28 07:35:00,124.95,125.055,124.925,124.925,1463200001.0
2009-04-28 07:40:00,124.925,125.015,124.88,124.995,1354000001.0
2009-04-28 07:45:00,124.99,125.005,124.935,124.935,1211600000.0
2009-04-28 07:50:00,124.95,124.97,124.73,124.74,1695499998.0
2009-04-28 07:55:00,124.745,124.805,124.695,124.79,1895300000.0
2009-04-28 08:00:00,124.79,124.79,124.505,124.605,2124900001.0
2009-04-28 08:05:00,124.615,124.705,124.575,124.615,1825000000.0
2009-04-28 08:10:00,124.59,124.75,124.565,124.715,2099600004.0
2009-04-28 08:15:00,124.705,124.825,124.7,124.79,2688200000.0
2009-04-28 08:20:00,124.785,124.8,124.615,124.75,2708800000.0
2009-04-28 08:25:00,124.76,124.835,124.72,124.73,2159799999.0
2009-04-28 08:30:00,124.73,124.775,124.655,124.68,2823500000.0
2009-04-28 08:35:00,124.68,124.7,124.535,124.56,3165999998.0
2009-04-28 08:40:00,124.56,124.59,124.525,124.535,3106899998.0
2009-04-28 08:45:00,124.535,124.55,124.375,124.41,3872399993.0
2009-04-28 08:50:00,124.41,124.57,124.395,124.565,3401799997.0
2009-04-28 08:55:00,124.56,124.58,124.45,124.575,3632000000.0
2009-04-28 09:00:00,124.59,124.73,124.505,124.71,3114899995.0
2009-04-28 09:05:00,124.71,124.785,124.69,124.71,3655799998.0
2009-04-28 09:10:00,124.71,124.8,124.71,124.74,3014399996.0
2009-04-28 09:15:00,124.74,124.885,124.7,124.88,3762300000.0
2009-04-28 09:20:00,124.88,124.995,124.85,124.86,3691000001.0
2009-04-28 09:25:00,124.86,124.925,124.845,124.885,4093799999.0
2009-04-28 09:30:00,124.885,124.93,124.855,124.875,2772799994.0
2009-04-28 09:35:00,124.87,124.9,124.765,124.815,2865699998.0
2009-04-28 09:40:00,124.815,124.985,124.795,124.92,2958999997.0
2009-04-28 09:45:00,124.92,124.94,124.82,124.825,3262199997.0
2009-04-28 09:50:00,124.83,124.85,124.765,124.805,3680000000.0
2009-04-28 09:55:00,124.8,124.86,124.79,124.855,2822800003.0
2009-04-28 10:00:00,124.855,125.03,124.85,125.02,3804799997.0
2009-04-28 10:05:00,125.025,125.11,125.01,125.11,2890999999.0
2009-04-28 10:10:00,125.105,125.11,124.91,124.955,3497200001.0
2009-04-28 10:15:00,124.955,125.01,124.87,124.965,3555199999.0
2009-04-28 10:20:00,124.97,125.07,124.955,125.0,3179599997.0
2009-04-28 10:25:00,125.005,125.13,124.99,125.06,2949000001.0
2009-04-28 10:30:00,125.065,125.09,124.895,124.92,2683600003.0
2009-04-28 10:35:00,124.92,125.02,124.895,124.915,3004200000.0
2009-04-28 10:40:00,124.915,124.965,124.885,124.93,3012800000.0
2009-04-28 10:45:00,124.93,124.99,124.9,124.985,2430000000.0
2009-04-28 10:50:00,124.98,124.995,124.895,124.905,2474199999.0
2009-04-28 10:55:00,124.905,124.91,124.75,124.795,3515800002.0
2009-04-28 11:00:00,124.8,124.84,124.735,124.84,3257799998.0
2009-04-28 11:05:00,124.84,124.97,124.82,124.95,3343000008.0
2009-04-28 11:10:00,124.945,124.975,124.81,124.84,2887999995.0
2009-04-28 11:15:00,124.84,124.865,124.815,124.855,3606399993.0
2009-04-28 11:20:00,124.85,124.9,124.795,124.845,2834599993.0
2009-04-28 11:25:00,124.84,124.89,124.785,124.785,3061500001.0
2009-04-28 11:30:00,124.79,124.97,124.79,124.95,2427600001.0
2009-04-28 11:35:00,124.95,124.99,124.915,124.945,3213400001.0
2009-04-28 11:40:00,124.93,125.045,124.915,124.995,2828599999.0
2009-04-28 11:45:00,124.995,125.035,124.975,125.025,2663800001.0
2009-04-28 11:50:00,125.035,125.04,124.9,124.96,3067599986.0
2009-04-28 11:55:00,124.96,125.04,124.945,125.04,2754999998.0
2009-04-28 12:00:00,125.04,125.115,124.955,125.015,3142400000.0
2009-04-28 12:05:00,125.005,125.04,124.95,124.98,3049999995.0
2009-04-28 12:10:00,124.98,125.025,124.955,125.02,3201600005.0
2009-04-28 12:15:00,125.02,125.05,124.955,125.005,3271800000.0
2009-04-28 12:20:00,125.005,125.08,124.96,125.065,3195200000.0
2009-04-28 12:25:00,125.065,125.115,125.02,125.07,3479500003.0
2009-04-28 12:30:00,125.07,125.085,124.925,125.015,3967799991.0
2009-04-28 12:35:00,125.03,125.18,125.015,125.075,3431900003.0
2009-04-28 12:40:00,125.075,125.135,125.07,125.095,3065599990.0
2009-04-28 12:45:00,125.09,125.14,125.045,125.075,2900399992.0
2009-04-28 12:50:00,125.07,125.11,124.975,124.99,1752399998.0
2009-04-28 12:55:00,124.99,125.075,124.96,125.055,2942299997.0
2009-04-28 13:00:00,125.055,125.295,125.035,125.28,3400700002.0
2009-04-28 13:05:00,125.275,125.395,125.24,125.315,3558799995.0
2009-04-28 13:10:00,125.305,125.38,125.25,125.335,3732200004.0
2009-04-28 13:15:00,125.335,125.39,125.28,125.365,2766699993.0
2009-04-28 13:20:00,125.365,125.47,125.355,125.4,3303799996.0
2009-04-28 13:25:00,125.405,125.465,125.35,125.38,2479399994.0
2009-04-28 13:30:00,125.38,125.445,125.13,125.16,3892500002.0
2009-04-28 13:35:00,125.16,125.17,125.02,125.1,3591900001.0
2009-04-28 13:40:00,125.09,125.095,124.9,124.925,3098300005.0
2009-04-28 13:45:00,124.94,124.95,124.85,124.88,3486299998.0
2009-04-28 13:50:00,124.88,124.99,124.88,124.975,3249000000.0
2009-04-28 13:55:00,124.975,125.02,124.9,124.97,2687500001.0
2009-04-28 14:00:00,124.97,125.155,124.94,125.07,3093800002.0
2009-04-28 14:05:00,125.07,125.175,125.055,125.17,2433199999.0
2009-04-28 14:10:00,125.16,125.18,125.075,125.09,2394599997.0
2009-04-28 14:15:00,125.09,125.09,124.995,125.035,2418999999.0
2009-04-28 14:20:00,125.035,125.245,125.005,125.185,2606000008.0
2009-04-28 14:25:00,125.175,125.25,125.065,125.145,2701799994.0
2009-04-28 14:30:00,125.145,125.185,125.095,125.135,2901600000.0
2009-04-28 14:35:00,125.125,125.305,125.12,125.245,2681200002.0
2009-04-28 14:40:00,125.26,125.33,125.23,125.315,2185299999.0
2009-04-28 14:45:00,125.315,125.38,125.26,125.365,3211699999.0
2009-04-28 14:50:00,125.355,125.415,125.295,125.355,2988300001.0
2009-04-28 14:55:00,125.345,125.365,125.31,125.34,2283999996.0
2009-04-28 15:00:00,125.325,125.49,125.295,125.455,3228100004.0
2009-04-28 15:05:00,125.445,125.46,125.315,125.355,3365600002.0
2009-04-28 15:10:00,125.355,125.485,125.325,125.345,2959399999.0
2009-04-28 15:15:00,125.345,125.4,125.295,125.305,2579999994.0
2009-04-28 15:20:00,125.3,125.415,125.295,125.41,1843700000.0
2009-04-28 15:25:00,125.41,125.49,125.405,125.48,2480599999.0
2009-04-28 15:30:00,125.47,125.665,125.465,125.64,3955499995.0
2009-04-28 15:35:00,125.65,125.78,125.54,125.72,3556899996.0
2009-04-28 15:40:00,125.71,125.8,125.665,125.68,3896899984.0
2009-04-28 15:45:00,125.68,125.815,125.67,125.8,3447199997.0
2009-04-28 15:50:00,125.81,125.985,125.76,125.98,3513900006.0
2009-04-28 15:55:00,125.98,125.99,125.875,125.885,3913200003.0
2009-04-28 16:00:00,125.895,126.38,125.895,126.225,5504300006.0
2009-04-28 16:05:00,126.23,126.275,126.165,126.225,3931199992.0
2009-04-28 16:10:00,126.23,126.25,126.065,126.08,3495499997.0
2009-04-28 16:15:00,126.08,126.215,126.07,126.21,3173299999.0
2009-04-28 16:20:00,126.215,126.325,126.21,126.24,2800700002.0
2009-04-28 16:25:00,126.25,126.255,126.08,126.12,3536499995.0
2009-04-28 16:30:00,126.12,126.155,126.045,126.06,3349399999.0
2009-04-28 16:35:00,126.06,126.195,126.055,126.175,2759800002.0
2009-04-28 16:40:00,126.175,126.315,126.16,126.19,2713799996.0
2009-04-28 16:45:00,126.2,126.375,126.195,126.26,3439200000.0
2009-04-28 16:50:00,126.26,126.365,126.2,126.26,2852200000.0
2009-04-28 16:55:00,126.26,126.325,126.2,126.305,3069199998.0
2009-04-28 17:00:00,126.315,126.325,126.125,126.25,3100100001.0
2009-04-28 17:05:00,126.25,126.26,126.16,126.215,3714399997.0
2009-04-28 17:10:00,126.215,126.33,126.125,126.25,3979500001.0
2009-04-28 17:15:00,126.25,126.295,126.08,126.12,3361200002.0
2009-04-28 17:20:00,126.11,126.175,126.075,126.075,3182800000.0
2009-04-28 17:25:00,126.07,126.185,126.03,126.155,3367400001.0
2009-04-28 17:30:00,126.155,126.17,126.045,126.145,2721499999.0
2009-04-28 17:35:00,126.145,126.21,126.11,126.21,2390799999.0
2009-04-28 17:40:00,126.2,126.23,126.095,126.105,2064799997.0
2009-04-28 17:45:00,126.11,126.11,125.92,125.925,2445800003.0
2009-04-28 17:50:00,125.925,125.975,125.91,125.93,2962799999.0
2009-04-28 17:55:00,125.925,126.04,125.92,126.005,1801300001.0
2009-04-28 18:00:00,126.005,126.105,126.0,126.065,2018400002.0
2009-04-28 18:05:00,126.065,126.13,126.05,126.11,1839100011.0
2009-04-28 18:10:00,126.115,126.13,125.97,126.01,1712200004.0
2009-04-28 18:15:00,126.005,126.125,126.005,126.125,1565000000.0
2009-04-28 18:20:00,126.125,126.23,126.125,126.185,1228600001.0
2009-04-28 18:25:00,126.185,126.205,126.15,126.195,1342400000.0
2009-04-28 18:30:00,126.2,126.38,126.195,126.285,1747599999.0
2009-04-28 18:35:00,126.285,126.3,126.185,126.185,1723600000.0
2009-04-28 18:40:00,126.185,126.35,126.185,126.285,1657399999.0
2009-04-28 18:45:00,126.29,126.305,126.16,126.26,1492000001.0
2009-04-28 18:50:00,126.26,126.285,126.205,126.24,1377599998.0
2009-04-28 18:55:00,126.25,126.47,126.235,126.46,1461800000.0
2009-04-28 19:00:00,126.46,126.525,126.44,126.485,1800799999.0
2009-04-28 19:05:00,126.485,126.53,126.335,126.38,2305199996.0
2009-04-28 19:10:00,126.385,126.515,126.38,126.505,1471600000.0
2009-04-28 19:15:00,126.51,126.555,126.485,126.495,1695000000.0
2009-04-28 19:20:00,126.495,126.64,126.48,126.535,2021600000.0
2009-04-28 19:25:00,126.535,126.73,126.535,126.69,1591500000.0
2009-04-28 19:30:00,126.685,126.77,126.665,126.755,1496200000.0
2009-04-28 19:35:00,126.75,126.83,126.735,126.8,1775200001.0
2009-04-28 19:40:00,126.795,126.855,126.75,126.755,2763600003.0
2009-04-28 19:45:00,126.755,126.795,126.685,126.725,1642200001.0
2009-04-28 19:50:00,126.725,126.735,126.605,126.635,2432399999.0
2009-04-28 19:55:00,126.635,126.65,126.555,126.595,1985199999.0
2009-04-28 20:00:00,126.6,126.7,126.6,126.68,1475800000.0
2009-04-28 20:05:00,126.69,126.705,126.625,126.635,1241600000.0
2009-04-28 20:10:00,126.635,126.71,126.635,126.69,859600000.0
2009-04-28 20:15:00,126.69,126.73,126.655,126.665,954200000.0
2009-04-28 20:20:00,126.665,126.76,126.655,126.74,1196000001.0
2009-04-28 20:25:00,126.75,126.795,126.745,126.775,1274000000.0
2009-04-28 20:30:00,126.78,126.875,126.78,126.82,1332000000.0
2009-04-28 20:35:00,126.815,126.85,126.805,126.84,1036000000.0
2009-04-28 20:40:00,126.84,126.855,126.77,126.835,1477599999.0
2009-04-28 20:45:00,126.835,126.86,126.745,126.755,1652000000.0
2009-04-28 20:50:00,126.755,126.81,126.755,126.775,595000000.0
2009-04-28 20:55:00,126.775,126.82,126.74,126.745,1153200000.0
2009-04-28 21:00:00,126.745,126.86,126.745,126.835,812000000.0
2009-04-28 21:05:00,126.84,126.875,126.78,126.86,882800000.0
2009-04-28 21:10:00,126.86,126.865,126.78,126.78,907000000.0
2009-04-28 21:15:00,126.78,126.8,126.745,126.75,637600000.0
2009-04-28 21:20:00,126.75,126.765,126.71,126.72,965600000.0
2009-04-28 21:25:00,126.715,126.74,126.665,126.67,986200000.0
2009-04-28 21:30:00,126.67,126.715,126.61,126.7,1714799999.0
2009-04-28 21:35:00,126.695,126.775,126.63,126.73,787500001.0
2009-04-28 21:40:00,126.72,126.725,126.63,126.71,1030399999.0
2009-04-28 21:45:00,126.7,126.76,126.69,126.755,1017800000.0
2009-04-28 21:50:00,126.765,126.805,126.7,126.75,685000000.0
2009-04-28 21:55:00,126.75,126.795,126.725,126.73,1145800000.0
2009-04-28 22:00:00,126.73,126.735,126.67,126.67,621600000.0
2009-04-28 22:05:00,126.67,126.695,126.64,126.655,1287099966.0
2009-04-28 22:10:00,126.655,126.685,126.655,126.665,861999985.0
2009-04-28 22:15:00,126.68,126.745,126.665,126.74,944800000.0
2009-04-28 22:20:00,126.74,126.79,126.735,126.775,986200000.0
2009-04-28 22:25:00,126.775,126.775,126.725,126.735,745300000.0
2009-04-28 22:30:00,126.735,126.79,126.725,126.755,701200000.0
2009-04-28 22:35:00,126.755,126.78,126.75,126.76,538800000.0
2009-04-28 22:40:00,126.765,126.79,126.755,126.79,408000000.0
2009-04-28 22:45:00,126.79,126.79,126.715,126.75,696799997.0
2009-04-28 22:50:00,126.735,126.795,126.72,126.765,950600000.0
2009-04-28 22:55:00,126.755,126.795,126.755,126.78,416500000.0
2009-04-28 23:00:00,126.79,126.795,126.785,126.79,102400000.0
2009-04-28 23:05:00,126.685,126.765,126.685,126.745,357200000.0
2009-04-28 23:10:00,126.745,126.76,126.74,126.755,241600000.0
2009-04-28 23:15:00,126.755,126.755,126.725,126.74,219000000.0
2009-04-28 23:20:00,126.74,126.77,126.735,126.735,235000000.0
2009-04-28 23:25:00,126.735,126.735,126.71,126.72,501400000.0
2009-04-28 23:30:00,126.72,126.72,126.66,126.665,410400000.0
2009-04-28 23:35:00,126.665,126.675,126.66,126.67,372199999.0
2009-04-28 23:40:00,126.675,126.705,126.66,126.665,731599997.0
2009-04-28 23:45:00,126.665,126.665,126.64,126.64,377400000.0
2009-04-28 23:50:00,126.64,126.69,126.64,126.65,306199999.0
2009-04-28 23:55:00,126.655,126.655,126.63,126.635,525000000.0
2009-04-29 00:00:00,126.635,126.66,126.62,126.65,450000000.0
2009-04-29 00:05:00,126.645,126.665,126.62,126.665,211200000.0
2009-04-29 00:10:00,126.655,126.681,126.655,126.672,105800000.0
2009-04-29 00:15:00,126.675,126.745,126.655,126.73,742400000.0
2009-04-29 00:20:00,126.73,126.75,126.695,126.72,590000000.0
2009-04-29 00:25:00,126.715,126.735,126.675,126.72,426600000.0
2009-04-29 00:30:00,126.73,126.79,126.725,126.77,272800000.0
2009-04-29 00:35:00,126.77,126.777,126.745,126.745,492000000.0
2009-04-29 00:40:00,126.745,126.757,126.745,126.75,219200000.0
2009-04-29 00:45:00,126.76,126.785,126.72,126.745,440200000.0
2009-04-29 00:50:00,126.765,126.825,126.76,126.8,376800000.0
2009-04-29 00:55:00,126.805,126.83,126.725,126.725,678600000.0
2009-04-29 01:00:00,126.725,126.765,126.72,126.745,552000000.0
2009-04-29 01:05:00,126.745,126.79,126.74,126.75,349000000.0
2009-04-29 01:10:00,126.745,126.745,126.675,126.68,485600000.0
2009-04-29 01:15:00,126.7,126.7,126.67,126.7,224000000.0
2009-04-29 01:20:00,126.7,126.735,126.68,126.715,298400000.0
2009-04-29 01:25:00,126.72,126.72,126.705,126.72,128000000.0
2009-04-29 01:30:00,126.705,126.81,126.7,126.8,545000000.0
2009-04-29 01:35:00,126.8,126.8,126.75,126.775,178800000.0
2009-04-29 01:40:00,126.765,126.77,126.745,126.76,173600000.0
2009-04-29 01:45:00,126.75,126.78,126.74,126.78,295200000.0
2009-04-29 01:50:00,126.785,126.81,126.773,126.8,192000000.0
2009-04-29 01:55:00,126.805,126.82,126.735,126.755,621600000.0
2009-04-29 02:00:00,126.755,126.79,126.665,126.775,1631399999.0
2009-04-29 02:05:00,126.775,126.785,126.695,126.755,1300000000.0
2009-04-29 02:10:00,126.755,126.86,126.71,126.82,1568199998.0
2009-04-29 02:15:00,126.83,127.215,126.82,127.21,2615699998.0
2009-04-29 02:20:00,127.21,127.35,127.145,127.34,2686600000.0
2009-04-29 02:25:00,127.33,127.37,127.165,127.21,2358800001.0
2009-04-29 02:30:00,127.21,127.325,127.155,127.175,1661800001.0
2009-04-29 02:35:00,127.18,127.32,127.135,127.245,1347800001.0
2009-04-29 02:40:00,127.25,127.25,127.17,127.235,1401000002.0
2009-04-29 02:45:00,127.23,127.305,127.185,127.27,1611000000.0
2009-04-29 02:50:00,127.27,127.39,127.235,127.35,1031799999.0
2009-04-29 02:55:00,127.35,127.51,127.35,127.43,1866999999.0
2009-04-29 03:00:00,127.44,127.505,127.4,127.45,1502800000.0
2009-04-29 03:05:00,127.45,127.5,127.42,127.475,1366499999.0
2009-04-29 03:10:00,127.475,127.505,127.445,127.49,1091400001.0
2009-04-29 03:15:00,127.485,127.72,127.485,127.665,2262400000.0
2009-04-29 03:20:00,127.67,127.67,127.5,127.565,2538600000.0
2009-04-29 03:25:00,127.565,127.565,127.385,127.48,1802200000.0
2009-04-29 03:30:00,127.47,127.595,127.47,127.505,1063400000.0
2009-04-29 03:35:00,127.51,127.51,127.435,127.47,837400000.0
2009-04-29 03:40:00,127.48,127.57,127.44,127.51,739200000.0
2009-04-29 03:45:00,127.495,127.495,127.355,127.36,1071400000.0
2009-04-29 03:50:00,127.355,127.37,127.305,127.37,1337000005.0
2009-04-29 03:55:00,127.37,127.455,127.335,127.34,1408599999.0
2009-04-29 04:00:00,127.34,127.395,127.305,127.32,958800000.0
2009-04-29 04:05:00,127.32,127.35,127.27,127.335,1401800001.0
2009-04-29 04:10:00,127.335,127.39,127.235,127.25,1016800002.0
2009-04-29 04:15:00,127.255,127.27,127.165,127.19,1501199999.0
2009-04-29 04:20:00,127.195,127.35,127.195,127.315,1218800000.0
2009-04-29 04:25:00,127.315,127.36,127.265,127.29,1048800000.0
2009-04-29 04:30:00,127.285,127.495,127.285,127.445,1548600000.0
2009-04-29 04:35:00,127.44,127.49,127.39,127.46,1179800000.0
2009-04-29 04:40:00,127.46,127.53,127.46,127.51,1176400000.0
2009-04-29 04:45:00,127.51,127.51,127.47,127.48,716600000.0
2009-04-29 04:50:00,127.48,127.48,127.35,127.45,1260000000.0
2009-04-29 04:55:00,127.49,127.54,127.475,127.525,1548200001.0
2009-04-29 05:00:00,127.53,127.615,127.515,127.585,1708199997.0
2009-04-29 05:05:00,127.585,127.69,127.585,127.595,1731000000.0
2009-04-29 05:10:00,127.595,127.825,127.595,127.8,2198400000.0
2009-04-29 05:15:00,127.8,127.925,127.765,127.82,2053999999.0
2009-04-29 05:20:00,127.82,127.935,127.79,127.875,1783799998.0
2009-04-29 05:25:00,127.865,127.9,127.83,127.875,1538200000.0
2009-04-29 05:30:00,127.875,127.875,127.725,127.725,1450000000.0
2009-04-29 05:35:00,127.725,127.805,127.725,127.785,985799999.0
2009-04-29 05:40:00,127.78,127.875,127.775,127.83,1669800000.0
2009-04-29 05:45:00,127.83,127.83,127.78,127.805,841599999.0
2009-04-29 05:50:00,127.805,127.83,127.755,127.755,650200000.0
2009-04-29 05:55:00,127.755,127.79,127.735,127.755,1237200000.0
2009-04-29 06:00:00,127.755,127.805,127.67,127.67,1183600000.0
2009-04-29 06:05:00,127.67,127.685,127.635,127.68,1547600001.0
2009-04-29 06:10:00,127.68,127.73,127.655,127.705,614600000.0
2009-04-29 06:15:00,127.705,127.715,127.665,127.71,1280399999.0
2009-04-29 06:20:00,127.72,127.725,127.675,127.698,636200001.0
2009-04-29 06:25:00,127.7,127.7,127.675,127.69,154400000.0
2009-04-29 06:30:00,127.69,127.83,127.69,127.815,1276799999.0
2009-04-29 06:35:00,127.815,127.83,127.77,127.775,1054199998.0
2009-04-29 06:40:00,127.775,127.79,127.685,127.715,1146400000.0
2009-04-29 06:45:00,127.705,127.72,127.575,127.595,1275200000.0
2009-04-29 06:50:00,127.595,127.61,127.505,127.555,1528800000.0
2009-04-29 06:55:00,127.545,127.565,127.445,127.48,880200001.0
2009-04-29 07:00:00,127.48,127.55,127.47,127.475,1414000000.0
2009-04-29 07:05:00,127.48,127.515,127.415,127.42,2219999999.0
2009-04-29 07:10:00,127.435,127.63,127.43,127.625,1317600000.0
2009-04-29 07:15:00,127.625,127.635,127.565,127.595,1121000000.0
2009-04-29 07:20:00,127.595,127.655,127.585,127.655,1522999999.0
2009-04-29 07:25:00,127.65,127.835,127.635,127.805,2722400001.0
2009-04-29 07:30:00,127.805,127.93,127.775,127.84,2157800005.0
2009-04-29 07:35:00,127.84,127.845,127.73,127.795,1651900000.0
2009-04-29 07:40:00,127.785,127.81,127.73,127.77,1722800000.0
2009-04-29 07:45:00,127.775,127.835,127.76,127.805,1141200000.0
2009-04-29 07:50:00,127.805,127.82,127.655,127.675,1378399999.0
2009-04-29 07:55:00,127.67,127.725,127.645,127.665,1468400000.0
2009-04-29 08:00:00,127.665,127.835,127.665,127.82,2372799994.0
2009-04-29 08:05:00,127.82,127.83,127.71,127.74,1858999996.0
2009-04-29 08:10:00,127.735,127.755,127.655,127.665,2211600001.0
2009-04-29 08:15:00,127.665,127.87,127.665,127.825,1646800003.0
2009-04-29 08:20:00,127.825,127.96,127.815,127.935,3275799999.0
2009-04-29 08:25:00,127.925,127.93,127.805,127.805,2333399999.0
2009-04-29 08:30:00,127.805,127.83,127.71,127.725,3422400008.0
2009-04-29 08:35:00,127.72,127.85,127.695,127.845,2647900001.0
2009-04-29 08:40:00,127.85,127.85,127.62,127.645,3204299993.0
2009-04-29 08:45:00,127.645,127.71,127.565,127.625,2737399998.0
2009-04-29 08:50:00,127.635,127.64,127.365,127.39,2569699996.0
2009-04-29 08:55:00,127.395,127.535,127.38,127.44,3315199998.0
2009-04-29 09:00:00,127.44,127.44,127.305,127.405,4979999999.0
2009-04-29 09:05:00,127.405,127.43,127.335,127.39,3230000004.0
2009-04-29 09:10:00,127.395,127.425,127.335,127.375,2761400003.0
2009-04-29 09:15:00,127.385,127.45,127.36,127.425,3331000003.0
2009-04-29 09:20:00,127.42,127.49,127.35,127.38,3389200000.0
2009-04-29 09:25:00,127.38,127.46,127.37,127.425,2759400000.0
2009-04-29 09:30:00,127.425,127.61,127.425,127.57,2753000003.0
2009-04-29 09:35:00,127.57,127.585,127.49,127.555,3252600004.0
2009-04-29 09:40:00,127.56,127.605,127.405,127.425,4310799994.0
2009-04-29 09:45:00,127.425,127.49,127.4,127.455,3182399998.0
2009-04-29 09:50:00,127.46,127.49,127.365,127.43,2592599998.0
2009-04-29 09:55:00,127.435,127.435,127.38,127.405,2052599995.0
2009-04-29 10:00:00,127.415,127.62,127.405,127.565,3694799997.0
2009-04-29 10:05:00,127.575,127.6,127.47,127.51,3666200005.0
2009-04-29 10:10:00,127.51,127.615,127.49,127.6,4004199985.0
2009-04-29 10:15:00,127.605,127.655,127.53,127.625,3536999993.0
2009-04-29 10:20:00,127.625,127.66,127.62,127.625,2529200000.0
2009-04-29 10:25:00,127.62,127.69,127.6,127.605,2499000000.0
2009-04-29 10:30:00,127.605,127.61,127.51,127.56,2642200003.0
2009-04-29 10:35:00,127.56,127.6,127.55,127.565,2769599985.0
2009-04-29 10:40:00,127.565,127.69,127.555,127.68,3377799988.0
2009-04-29 10:45:00,127.68,127.85,127.675,127.75,3628600002.0
2009-04-29 10:50:00,127.755,127.865,127.72,127.75,2933999996.0
2009-04-29 10:55:00,127.755,127.97,127.74,127.895,3575600006.0
2009-04-29 11:00:00,127.905,128.01,127.885,127.935,2958200007.0
2009-04-29 11:05:00,127.94,127.99,127.85,127.855,3298999996.0
2009-04-29 11:10:00,127.85,127.91,127.81,127.88,3829399991.0
2009-04-29 11:15:00,127.88,128.325,127.88,128.17,4824599996.0
2009-04-29 11:20:00,128.17,128.21,128.1,128.12,4243400002.0
2009-04-29 11:25:00,128.12,128.335,128.115,128.32,4210599999.0
2009-04-29 11:30:00,128.315,128.34,128.24,128.26,3809200006.0
2009-04-29 11:35:00,128.265,128.395,128.25,128.375,3856199997.0
2009-04-29 11:40:00,128.375,128.485,128.265,128.45,3770799999.0
2009-04-29 11:45:00,128.45,128.61,128.43,128.59,3917400002.0
2009-04-29 11:50:00,128.61,128.65,128.475,128.605,3474400002.0
2009-04-29 11:55:00,128.585,128.605,128.49,128.5,2774400000.0
2009-04-29 12:00:00,128.495,128.585,128.415,128.545,2536799999.0
2009-04-29 12:05:00,128.535,128.585,128.5,128.57,1280200000.0
2009-04-29 12:10:00,128.565,128.565,128.425,128.49,1656600000.0
2009-04-29 12:15:00,128.49,128.55,128.45,128.535,1787800001.0
2009-04-29 12:20:00,128.54,128.58,128.535,128.56,1371400001.0
2009-04-29 12:25:00,128.56,128.585,128.44,128.45,2231000001.0
2009-04-29 12:30:00,128.455,128.51,128.4,128.435,2694200000.0
2009-04-29 12:35:00,128.435,128.5,128.345,128.365,2750600001.0
2009-04-29 12:40:00,128.365,128.425,128.305,128.36,2793100000.0
2009-04-29 12:45:00,128.36,128.445,128.35,128.435,1671999998.0
2009-04-29 12:50:00,128.445,128.555,128.435,128.545,2756999998.0
2009-04-29 12:55:00,128.545,128.565,128.415,128.42,2637399994.0
2009-04-29 13:00:00,128.43,128.485,128.31,128.325,2363999998.0
2009-04-29 13:05:00,128.315,128.38,128.29,128.35,1646800001.0
2009-04-29 13:10:00,128.345,128.35,128.295,128.345,2131399998.0
2009-04-29 13:15:00,128.345,128.435,128.225,128.385,2625400001.0
2009-04-29 13:20:00,128.385,128.46,128.37,128.42,2062400002.0
2009-04-29 13:25:00,128.4,128.485,128.385,128.44,1940599999.0
2009-04-29 13:30:00,128.44,128.485,128.38,128.395,1378000001.0
2009-04-29 13:35:00,128.395,128.495,128.365,128.42,1838600000.0
2009-04-29 13:40:00,128.425,128.54,128.42,128.53,2222400000.0
2009-04-29 13:45:00,128.535,128.655,128.51,128.605,2085399999.0
2009-04-29 13:50:00,128.605,128.65,128.555,128.575,2365000001.0
2009-04-29 13:55:00,128.575,128.6,128.515,128.53,1482200001.0
2009-04-29 14:00:00,128.53,128.575,128.385,128.435,2323500000.0
2009-04-29 14:05:00,128.44,128.465,128.4,128.415,1488199999.0
2009-04-29 14:10:00,128.425,128.53,128.425,128.53,2517000003.0
2009-04-29 14:15:00,128.525,128.55,128.485,128.495,1818400000.0
2009-04-29 14:20:00,128.495,128.515,128.42,128.435,1962200001.0
2009-04-29 14:25:00,128.44,128.46,128.36,128.38,1717300000.0
2009-04-29 14:30:00,128.37,128.37,128.1,128.225,3039200000.0
2009-04-29 14:35:00,128.225,128.3,128.135,128.285,2459800000.0
2009-04-29 14:40:00,128.285,128.3,128.225,128.225,1523000000.0
2009-04-29 14:45:00,128.225,128.225,128.065,128.08,1041800001.0
2009-04-29 14:50:00,128.08,128.28,128.06,128.275,1189600000.0
2009-04-29 14:55:00,128.27,128.34,128.18,128.255,1642200000.0
2009-04-29 15:00:00,128.265,128.345,128.19,128.295,1569599999.0
2009-04-29 15:05:00,128.295,128.33,128.085,128.095,1221600000.0
2009-04-29 15:10:00,128.095,128.125,128.005,128.065,1557799999.0
2009-04-29 15:15:00,128.065,128.125,128.02,128.105,1102200000.0
2009-04-29 15:20:00,128.1,128.1,128.005,128.06,1418399999.0
2009-04-29 15:25:00,128.06,128.235,128.03,128.235,1526499999.0
2009-04-29 15:30:00,128.235,128.235,128.085,128.205,1809800000.0
2009-04-29 15:35:00,128.205,128.285,128.155,128.265,2166599999.0
2009-04-29 15:40:00,128.265,128.3,128.175,128.195,1738600001.0
2009-04-29 15:45:00,128.19,128.31,128.185,128.25,1601000000.0
2009-04-29 15:50:00,128.24,128.525,128.23,128.525,1674000000.0
2009-04-29 15:55:00,128.52,128.555,128.435,128.465,1554600000.0
2009-04-29 16:00:00,128.49,128.505,128.395,128.4,1158200000.0
2009-04-29 16:05:00,128.405,128.425,128.3,128.325,1209000002.0
2009-04-29 16:10:00,128.33,128.395,128.295,128.37,1295600000.0
2009-04-29 16:15:00,128.37,128.46,128.34,128.42,1860600000.0
2009-04-29 16:20:00,128.42,128.48,128.37,128.4,991600000.0
2009-04-29 16:25:00,128.405,128.5,128.405,128.49,997900000.0
2009-04-29 16:30:00,128.485,128.585,128.47,128.54,1479000000.0
2009-04-29 16:35:00,128.535,128.57,128.505,128.55,1035700000.0
2009-04-29 16:40:00,128.555,128.69,128.555,128.665,2017800000.0
2009-04-29 16:45:00,128.67,128.695,128.5,128.56,3194300000.0
2009-04-29 16:50:00,128.555,128.56,128.44,128.515,2949999999.0
2009-04-29 16:55:00,128.515,128.66,128.485,128.65,3055000000.0
2009-04-29 17:00:00,128.65,128.695,128.595,128.6,2952800009.0
2009-04-29 17:05:00,128.6,128.63,128.54,128.57,2231800015.0
2009-04-29 17:10:00,128.565,128.6,128.54,128.575,1783999999.0
2009-04-29 17:15:00,128.575,128.765,128.565,128.745,2398200001.0
2009-04-29 17:20:00,128.745,129.07,128.73,129.065,3811600002.0
2009-04-29 17:25:00,129.065,129.215,129.065,129.1,3886399994.0
2009-04-29 17:30:00,129.1,129.205,129.075,129.11,3067900003.0
2009-04-29 17:35:00,129.11,129.21,129.08,129.095,2667200001.0
2009-04-29 17:40:00,129.095,129.14,129.0,129.01,2543600005.0
2009-04-29 17:45:00,129.015,129.245,129.005,129.215,2205600000.0
2009-04-29 17:50:00,129.215,129.415,129.21,129.31,3460800002.0
2009-04-29 17:55:00,129.31,129.31,129.105,129.175,2437100000.0
2009-04-29 18:00:00,129.18,129.265,129.16,129.21,1815100000.0
2009-04-29 18:05:00,129.21,129.29,129.175,129.175,2556299999.0
2009-04-29 18:10:00,129.175,129.24,129.135,129.24,1255400000.0
2009-04-29 18:15:00,129.235,129.24,129.155,129.155,1708800000.0
2009-04-29 18:20:00,129.16,129.22,129.13,129.2,1634800000.0
2009-04-29 18:25:00,129.205,129.275,129.13,129.135,2476800000.0
2009-04-29 18:30:00,129.135,129.15,129.055,129.105,2029500000.0
2009-04-29 18:35:00,129.11,129.165,129.085,129.115,2211800000.0
2009-04-29 18:40:00,129.115,129.185,129.1,129.16,1688000000.0
2009-04-29 18:45:00,129.16,129.235,129.16,129.235,1124600000.0
2009-04-29 18:50:00,129.23,129.23,129.145,129.175,1414600000.0
2009-04-29 18:55:00,129.19,129.19,129.14,129.155,857200000.0
2009-04-29 19:00:00,129.155,129.265,129.125,129.265,1050400000.0
2009-04-29 19:05:00,129.285,129.29,129.24,129.28,1406000000.0
2009-04-29 19:10:00,129.285,129.305,129.175,129.175,1147600001.0
2009-04-29 19:15:00,129.175,129.2,129.125,129.125,1026200000.0
2009-04-29 19:20:00,129.125,129.235,129.12,129.21,1284800000.0
2009-04-29 19:25:00,129.205,129.355,129.205,129.345,1549000000.0
2009-04-29 19:30:00,129.34,129.35,129.275,129.305,1088800000.0
2009-04-29 19:35:00,129.305,129.315,129.2,129.225,1706400002.0
2009-04-29 19:40:00,129.225,129.295,129.22,129.275,1526800000.0
2009-04-29 19:45:00,129.275,129.3,129.235,129.255,665600000.0
2009-04-29 19:50:00,129.255,129.32,129.245,129.32,1265000002.0
2009-04-29 19:55:00,129.335,129.385,129.305,129.31,1267000003.0
2009-04-29 20:00:00,129.305,129.4,129.3,129.37,1338000000.0
2009-04-29 20:05:00,129.37,129.42,129.35,129.385,1424000001.0
2009-04-29 20:10:00,129.38,129.385,129.215,129.295,1506800000.0
2009-04-29 20:15:00,129.295,129.49,129.11,129.34,2898600003.0
2009-04-29 20:20:00,129.35,129.885,129.295,129.69,4132400001.0
2009-04-29 20:25:00,129.7,129.97,129.7,129.75,4928400004.0
2009-04-29 20:30:00,129.75,130.04,129.555,129.875,4287800002.0
2009-04-29 20:35:00,129.875,129.975,129.865,129.895,4004599999.0
2009-04-29 20:40:00,129.895,129.985,129.72,129.76,3926200000.0
2009-04-29 20:45:00,129.76,129.93,129.655,129.705,3638600001.0
2009-04-29 20:50:00,129.7,129.725,129.535,129.555,3358600001.0
2009-04-29 20:55:00,129.555,129.82,129.49,129.82,3416000004.0
2009-04-29 21:00:00,129.835,129.835,129.59,129.69,3293200000.0
2009-04-29 21:05:00,129.69,129.78,129.685,129.745,2403599999.0
2009-04-29 21:10:00,129.75,129.76,129.665,129.7,1582400000.0
2009-04-29 21:15:00,129.7,129.77,129.555,129.56,1606800000.0
2009-04-29 21:20:00,129.56,129.59,129.22,129.225,2794199996.0
2009-04-29 21:25:00,129.225,129.3,129.0,129.28,1717000000.0
2009-04-29 21:30:00,129.275,129.4,129.125,129.39,2344799996.0
2009-04-29 21:35:00,129.39,129.405,129.3,129.39,2304799997.0
2009-04-29 21:40:00,129.42,129.42,129.215,129.215,1820200002.0
2009-04-29 21:45:00,129.215,129.23,128.995,129.015,1868800000.0
2009-04-29 21:50:00,129.015,129.1,128.995,129.075,1810000001.0
2009-04-29 21:55:00,129.075,129.175,129.07,129.14,1143800000.0
2009-04-29 22:00:00,129.14,129.265,129.14,129.26,989600001.0
2009-04-29 22:05:00,129.26,129.36,129.23,129.335,946799997.0
2009-04-29 22:10:00,129.32,129.34,129.28,129.315,1334200000.0
2009-04-29 22:15:00,129.315,129.315,129.26,129.265,947600000.0
2009-04-29 22:20:00,129.265,129.32,129.245,129.3,1078200000.0
2009-04-29 22:25:00,129.3,129.385,129.275,129.375,1055600000.0
2009-04-29 22:30:00,129.39,129.45,129.35,129.44,1112400002.0
2009-04-29 22:35:00,129.44,129.69,129.425,129.625,1769500001.0
2009-04-29 22:40:00,129.63,129.71,129.63,129.69,688600001.0
2009-04-29 22:45:00,129.69,129.7,129.61,129.62,648400002.0
2009-04-29 22:50:00,129.62,129.62,129.555,129.575,516000000.0
2009-04-29 22:55:00,129.58,129.615,129.545,129.59,375400000.0
2009-04-29 23:00:00,129.595,129.615,129.3,129.485,466800000.0
2009-04-29 23:05:00,129.505,129.505,129.375,129.38,371900000.0
2009-04-29 23:10:00,129.38,129.4,129.205,129.275,398800000.0
2009-04-29 23:15:00,129.275,129.4,129.26,129.37,630800000.0
2009-04-29 23:20:00,129.37,129.395,129.295,129.385,431000000.0
2009-04-29 23:25:00,129.385,129.42,129.365,129.39,225200000.0
2009-04-29 23:30:00,129.385,129.405,129.32,129.355,631800000.0
2009-04-29 23:35:00,129.36,129.385,129.335,129.36,586200000.0
2009-04-29 23:40:00,129.365,129.405,129.35,129.385,712600000.0
2009-04-29 23:45:00,129.385,129.42,129.38,129.38,735800000.0
2009-04-29 23:50:00,129.385,129.405,129.365,129.385,667800000.0
2009-04-29 23:55:00,129.38,129.41,129.365,129.4,517800000.0
2009-04-30 00:00:00,129.435,129.45,129.41,129.44,547399999.0
2009-04-30 00:05:00,129.43,129.455,129.305,129.33,805200000.0
2009-04-30 00:10:00,129.335,129.34,129.28,129.28,675200000.0
2009-04-30 00:15:00,129.28,129.3,129.225,129.265,903300000.0
2009-04-30 00:20:00,129.265,129.275,129.21,129.22,511200000.0
2009-04-30 00:25:00,129.215,129.23,129.2,129.21,956199999.0
2009-04-30 00:30:00,129.215,129.225,129.175,129.205,325000000.0
2009-04-30 00:35:00,129.193,129.22,129.184,129.22,112800000.0
2009-04-30 00:40:00,129.215,129.245,129.195,129.205,590200000.0
2009-04-30 00:45:00,129.2,129.335,129.2,129.295,444200000.0
2009-04-30 00:50:00,129.295,129.405,129.295,129.4,424600000.0
2009-04-30 00:55:00,129.4,129.4,129.305,129.33,326600000.0
2009-04-30 01:00:00,129.33,129.33,129.16,129.18,841200000.0
2009-04-30 01:05:00,129.18,129.215,129.15,129.18,630700000.0
2009-04-30 01:10:00,129.18,129.19,129.145,129.155,405000000.0
2009-04-30 01:15:00,129.155,129.295,129.155,129.27,1067800000.0
2009-04-30 01:20:00,129.275,129.275,129.21,129.27,751600000.0
2009-04-30 01:25:00,129.27,129.48,129.27,129.46,1334000001.0
2009-04-30 01:30:00,129.46,129.525,129.45,129.45,631400000.0
2009-04-30 01:35:00,129.45,129.45,129.315,129.315,632600000.0
2009-04-30 01:40:00,129.315,129.38,129.3,129.36,496200000.0
2009-04-30 01:45:00,129.355,129.435,129.35,129.415,527000000.0
2009-04-30 01:50:00,129.415,129.43,129.366,129.385,397200000.0
2009-04-30 01:55:00,129.385,129.47,129.361,129.465,421800000.0
2009-04-30 02:00:00,129.465,129.55,129.385,129.385,1365400000.0
2009-04-30 02:05:00,129.39,129.515,129.35,129.47,2051000000.0
2009-04-30 02:10:00,129.47,129.795,129.45,129.77,2354000001.0
2009-04-30 02:15:00,129.775,129.945,129.745,129.795,1928600000.0
2009-04-30 02:20:00,129.8,129.955,129.8,129.945,1863199999.0
2009-04-30 02:25:00,129.945,129.96,129.835,129.835,1339200000.0
2009-04-30 02:30:00,129.835,129.905,129.785,129.87,1191600000.0
2009-04-30 02:35:00,129.87,130.03,129.87,130.015,1547800001.0
2009-04-30 02:40:00,130.02,130.235,129.99,130.14,1946200000.0
2009-04-30 02:45:00,130.155,130.175,130.115,130.13,1526800000.0
2009-04-30 02:50:00,130.13,130.25,130.095,130.13,1700200000.0
2009-04-30 02:55:00,130.115,130.13,129.85,129.93,2455300000.0
2009-04-30 03:00:00,129.95,129.99,129.765,129.795,2167000007.0
2009-04-30 03:05:00,129.8,129.89,129.72,129.85,1778200000.0
2009-04-30 03:10:00,129.85,129.855,129.76,129.78,841400000.0
2009-04-30 03:15:00,129.785,129.935,129.765,129.93,995000000.0
2009-04-30 03:20:00,129.945,129.995,129.84,129.98,1351000002.0
2009-04-30 03:25:00,129.995,130.02,129.975,130.0,1254600000.0
2009-04-30 03:30:00,130.0,130.14,130.0,130.08,1823500001.0
2009-04-30 03:35:00,130.085,130.1,130.025,130.08,1064400000.0
2009-04-30 03:40:00,130.07,130.145,129.95,129.98,2028400001.0
2009-04-30 03:45:00,129.975,130.015,129.955,129.99,558600000.0
2009-04-30 03:50:00,129.985,130.02,129.95,130.01,1119600000.0
2009-04-30 03:55:00,130.005,130.11,129.975,130.04,1132000000.0
2009-04-30 04:00:00,130.035,130.035,129.96,129.985,1204799998.0
2009-04-30 04:05:00,129.985,129.99,129.855,129.88,943800001.0
2009-04-30 04:10:00,129.88,129.88,129.775,129.85,1035600001.0
2009-04-30 04:15:00,129.85,129.85,129.72,129.725,804200000.0
2009-04-30 04:20:00,129.725,129.84,129.725,129.84,1249800000.0
2009-04-30 04:25:00,129.835,129.86,129.8,129.835,881000000.0
2009-04-30 04:30:00,129.835,129.87,129.81,129.825,822599999.0
2009-04-30 04:35:00,129.825,129.85,129.77,129.785,1030000001.0
2009-04-30 04:40:00,129.785,129.79,129.75,129.765,653599993.0
2009-04-30 04:45:00,129.765,129.84,129.735,129.825,953800002.0
2009-04-30 04:50:00,129.825,129.91,129.765,129.88,1324200000.0
2009-04-30 04:55:00,129.88,129.93,129.86,129.895,851800001.0
2009-04-30 05:00:00,129.895,129.94,129.865,129.93,868400000.0
2009-04-30 05:05:00,129.92,130.015,129.915,130.0,1035000001.0
2009-04-30 05:10:00,130.005,130.005,129.875,129.885,1390799998.0
2009-04-30 05:15:00,129.89,129.89,129.8,129.855,1453000004.0
2009-04-30 05:20:00,129.855,129.9,129.835,129.865,747400000.0
2009-04-30 05:25:00,129.88,129.995,129.86,129.885,1524000001.0
2009-04-30 05:30:00,129.89,130.105,129.88,130.09,1775200005.0
2009-04-30 05:35:00,130.09,130.11,129.945,129.95,1365200000.0
2009-04-30 05:40:00,129.95,129.95,129.89,129.92,1065400000.0
2009-04-30 05:45:00,129.91,129.93,129.815,129.83,1239000004.0
2009-04-30 05:50:00,129.835,129.835,129.59,129.62,1630799999.0
2009-04-30 05:55:00,129.61,129.705,129.5,129.61,2247800001.0
2009-04-30 06:00:00,129.615,129.615,129.19,129.205,2346800002.0
2009-04-30 06:05:00,129.21,129.27,128.92,129.2,3316999999.0
2009-04-30 06:10:00,129.195,129.195,129.025,129.115,1807400002.0
2009-04-30 06:15:00,129.115,129.16,128.91,129.015,2189200001.0
2009-04-30 06:20:00,129.015,129.08,128.95,129.02,1814599998.0
2009-04-30 06:25:00,129.025,129.16,128.98,129.13,1750600003.0
2009-04-30 06:30:00,129.145,129.275,129.1,129.12,2519199998.0
2009-04-30 06:35:00,129.12,129.13,129.01,129.085,1386400002.0
2009-04-30 06:40:00,129.075,129.095,129.02,129.08,922400000.0
2009-04-30 06:45:00,129.075,129.245,129.075,129.175,909000000.0
2009-04-30 06:50:00,129.18,129.27,129.17,129.27,648999999.0
2009-04-30 06:55:00,129.275,129.365,129.245,129.33,1503000000.0
2009-04-30 07:00:00,129.32,129.36,129.3,129.33,1110800000.0
2009-04-30 07:05:00,129.33,129.33,129.115,129.125,1242199998.0
2009-04-30 07:10:00,129.13,129.16,129.105,129.12,693200000.0
2009-04-30 07:15:00,129.125,129.21,129.125,129.195,1000800001.0
2009-04-30 07:20:00,129.195,129.31,129.195,129.3,791200000.0
2009-04-30 07:25:00,129.305,129.36,129.26,129.32,1002000001.0
2009-04-30 07:30:00,129.32,129.32,129.185,129.225,864200000.0
2009-04-30 07:35:00,129.225,129.24,129.125,129.235,1243200000.0
2009-04-30 07:40:00,129.24,129.25,129.18,129.2,727999999.0
2009-04-30 07:45:00,129.2,129.29,129.165,129.29,916800000.0
2009-04-30 07:50:00,129.295,129.41,129.285,129.4,1460800000.0
2009-04-30 07:55:00,129.405,129.575,129.405,129.565,1714500001.0
2009-04-30 08:00:00,129.56,129.56,129.405,129.435,2019600000.0
2009-04-30 08:05:00,129.44,129.68,129.42,129.655,1941000000.0
2009-04-30 08:10:00,129.655,129.765,129.615,129.675,2277599999.0
2009-04-30 08:15:00,129.69,129.895,129.685,129.825,3312499999.0
2009-04-30 08:20:00,129.825,129.845,129.64,129.645,3070299999.0
2009-04-30 08:25:00,129.65,129.74,129.65,129.715,2920599999.0
2009-04-30 08:30:00,129.715,129.83,129.675,129.73,2956200001.0
2009-04-30 08:35:00,129.735,129.78,129.675,129.74,2297000001.0
2009-04-30 08:40:00,129.745,130.105,129.72,130.08,3107500002.0
2009-04-30 08:45:00,130.08,130.21,130.03,130.2,3487999996.0
2009-04-30 08:50:00,130.21,130.45,130.2,130.3,4799400003.0
2009-04-30 08:55:00,130.31,130.32,130.205,130.27,3422399997.0
2009-04-30 09:00:00,130.27,130.385,130.245,130.36,3412800002.0
2009-04-30 09:05:00,130.34,130.41,130.31,130.345,3209399997.0
2009-04-30 09:10:00,130.345,130.57,130.34,130.565,3334600002.0
2009-04-30 09:15:00,130.575,130.595,130.45,130.45,3857800000.0
2009-04-30 09:20:00,130.45,130.46,130.37,130.385,3025000002.0
2009-04-30 09:25:00,130.385,130.445,130.36,130.375,2880400001.0
2009-04-30 09:30:00,130.37,130.43,130.35,130.43,3231400002.0
2009-04-30 09:35:00,130.425,130.645,130.39,130.63,4344599998.0
2009-04-30 09:40:00,130.625,130.63,130.365,130.445,3407800000.0
2009-04-30 09:45:00,130.45,130.59,130.4,130.57,3495199999.0
2009-04-30 09:50:00,130.57,130.655,130.5,130.64,2877200000.0
2009-04-30 09:55:00,130.64,130.685,130.57,130.67,3245300002.0
2009-04-30 10:00:00,130.665,130.675,130.58,130.59,2635000000.0
2009-04-30 10:05:00,130.595,130.645,130.515,130.525,2423200001.0
2009-04-30 10:10:00,130.535,130.535,130.225,130.245,3189000001.0
2009-04-30 10:15:00,130.255,130.37,130.245,130.3,2251600000.0
2009-04-30 10:20:00,130.3,130.425,130.26,130.42,2321999999.0
2009-04-30 10:25:00,130.435,130.46,130.375,130.39,1478600000.0
2009-04-30 10:30:00,130.39,130.555,130.345,130.355,1845600000.0
2009-04-30 10:35:00,130.355,130.425,130.28,130.285,1699800000.0
2009-04-30 10:40:00,130.28,130.44,130.28,130.39,1304599999.0
2009-04-30 10:45:00,130.39,130.5,130.39,130.47,1627200000.0
2009-04-30 10:50:00,130.475,130.48,130.34,130.41,1940400000.0
2009-04-30 10:55:00,130.405,130.435,130.355,130.36,1324200000.0
2009-04-30 11:00:00,130.36,130.36,130.005,130.015,1934000000.0
2009-04-30 11:05:00,130.015,130.14,129.995,130.14,1833000001.0
2009-04-30 11:10:00,130.14,130.195,130.025,130.095,1553100002.0
2009-04-30 11:15:00,130.08,130.095,129.95,129.995,1946199997.0
2009-04-30 11:20:00,130.0,130.17,129.995,130.16,2268400000.0
2009-04-30 11:25:00,130.17,130.225,130.15,130.2,1793500002.0
2009-04-30 11:30:00,130.2,130.235,130.025,130.05,2548199998.0
2009-04-30 11:35:00,130.05,130.105,129.97,130.03,1938800001.0
2009-04-30 11:40:00,130.03,130.145,130.02,130.11,1538200000.0
2009-04-30 11:45:00,130.11,130.14,130.075,130.115,1094600000.0
2009-04-30 11:50:00,130.11,130.37,130.105,130.33,2006200001.0
2009-04-30 11:55:00,130.32,130.32,130.165,130.215,2158400001.0
2009-04-30 12:00:00,130.22,130.52,130.21,130.505,1971000000.0
2009-04-30 12:05:00,130.49,130.665,130.475,130.655,2364400003.0
2009-04-30 12:10:00,130.65,130.85,130.635,130.77,3526300001.0
2009-04-30 12:15:00,130.775,130.905,130.725,130.785,2845000001.0
2009-04-30 12:20:00,130.785,130.785,130.495,130.51,2650199998.0
2009-04-30 12:25:00,130.505,130.745,130.5,130.67,3168400003.0
2009-04-30 12:30:00,130.67,130.68,130.525,130.545,2645900001.0
2009-04-30 12:35:00,130.545,130.555,130.47,130.52,2555200001.0
2009-04-30 12:40:00,130.52,130.675,130.52,130.635,2702199998.0
2009-04-30 12:45:00,130.63,130.65,130.425,130.425,2283400000.0
2009-04-30 12:50:00,130.425,130.425,130.17,130.33,4056799998.0
2009-04-30 12:55:00,130.33,130.435,130.295,130.35,3699000001.0
2009-04-30 13:00:00,130.34,130.375,130.19,130.195,2942999999.0
2009-04-30 13:05:00,130.185,130.285,130.11,130.2,3111800009.0
2009-04-30 13:10:00,130.2,130.25,130.105,130.2,3195799999.0
2009-04-30 13:15:00,130.195,130.34,130.195,130.3,3011800000.0
2009-04-30 13:20:00,130.3,130.435,130.3,130.4,3048800008.0
2009-04-30 13:25:00,130.415,130.485,130.35,130.445,2369800001.0
2009-04-30 13:30:00,130.445,130.615,130.44,130.555,2828800001.0
2009-04-30 13:35:00,130.55,130.58,130.495,130.575,2174900000.0
2009-04-30 13:40:00,130.575,130.58,130.425,130.495,2683200000.0
2009-04-30 13:45:00,130.49,130.55,130.425,130.515,2609000000.0
2009-04-30 13:50:00,130.515,130.62,130.45,130.575,3243400008.0
2009-04-30 13:55:00,130.575,130.59,130.505,130.52,2299800000.0
2009-04-30 14:00:00,130.52,130.52,130.225,130.26,3215400006.0
2009-04-30 14:05:00,130.26,130.415,130.26,130.36,3004200001.0
2009-04-30 14:10:00,130.36,130.375,130.31,130.31,3158000000.0
2009-04-30 14:15:00,130.315,130.37,130.3,130.31,3011800003.0
2009-04-30 14:20:00,130.315,130.335,130.265,130.275,2653200000.0
2009-04-30 14:25:00,130.28,130.345,130.215,130.22,2107400001.0
2009-04-30 14:30:00,130.225,130.225,130.035,130.165,2989700000.0
2009-04-30 14:35:00,130.165,130.265,129.96,130.075,3037500001.0
2009-04-30 14:40:00,130.075,130.24,130.075,130.12,3510200000.0
2009-04-30 14:45:00,130.125,130.13,129.97,130.05,2865400001.0
2009-04-30 14:50:00,130.05,130.33,130.045,130.19,2877300000.0
2009-04-30 14:55:00,130.19,130.265,130.12,130.245,3272000001.0
2009-04-30 15:00:00,130.235,130.335,130.14,130.215,3037599999.0
2009-04-30 15:05:00,130.22,130.29,130.0,130.045,2768300000.0
2009-04-30 15:10:00,130.045,130.13,129.92,130.035,3323800000.0
2009-04-30 15:15:00,130.035,130.055,129.795,129.945,3490900000.0
2009-04-30 15:20:00,129.94,130.095,129.925,130.07,3049300000.0
2009-04-30 15:25:00,130.07,130.18,130.07,130.18,3623599997.0
2009-04-30 15:30:00,130.19,130.195,129.8,129.8,3800199996.0
2009-04-30 15:35:00,129.8,129.96,129.73,129.96,4008399998.0
2009-04-30 15:40:00,129.96,130.215,129.94,130.18,2928899999.0
2009-04-30 15:45:00,130.18,130.195,129.91,129.965,3209699999.0
2009-04-30 15:50:00,129.965,130.05,129.865,129.99,3336000000.0
2009-04-30 15:55:00,129.99,130.15,129.945,129.995,3751499999.0
2009-04-30 16:00:00,129.98,130.155,129.98,130.12,2788100001.0
2009-04-30 16:05:00,130.12,130.235,130.095,130.175,3705500006.0
2009-04-30 16:10:00,130.175,130.265,130.095,130.145,2896700000.0
2009-04-30 16:15:00,130.135,130.165,129.92,129.955,2927400000.0
2009-04-30 16:20:00,129.955,129.975,129.885,129.925,2410400001.0
2009-04-30 16:25:00,129.925,130.215,129.915,130.125,3554000000.0
2009-04-30 16:30:00,130.13,130.185,130.025,130.025,2914300002.0
2009-04-30 16:35:00,130.025,130.12,130.025,130.075,2610400000.0
2009-04-30 16:40:00,130.08,130.12,129.94,129.985,3513000000.0
2009-04-30 16:45:00,130.0,130.055,129.93,130.025,3451800003.0
2009-04-30 16:50:00,130.02,130.125,129.935,129.995,3235599999.0
2009-04-30 16:55:00,130.0,130.385,129.94,130.345,3725799996.0
2009-04-30 17:00:00,130.36,130.43,130.19,130.425,3395900000.0
2009-04-30 17:05:00,130.43,130.57,130.43,130.45,3103700000.0
2009-04-30 17:10:00,130.45,130.59,130.375,130.57,2452200000.0
2009-04-30 17:15:00,130.56,130.885,130.56,130.825,3894300002.0
2009-04-30 17:20:00,130.825,130.825,130.735,130.735,3379699997.0
2009-04-30 17:25:00,130.735,130.99,130.725,130.935,3309900001.0
2009-04-30 17:30:00,130.95,131.085,130.905,130.945,3436100000.0
2009-04-30 17:35:00,130.935,130.975,130.73,130.785,3309799997.0
2009-04-30 17:40:00,130.785,130.87,130.665,130.705,2746599999.0
2009-04-30 17:45:00,130.705,130.855,130.65,130.845,3156599999.0
2009-04-30 17:50:00,130.855,130.89,130.7,130.705,2305899998.0
2009-04-30 17:55:00,130.705,130.875,130.65,130.775,2618300003.0
2009-04-30 18:00:00,130.775,130.875,130.75,130.755,1755399999.0
2009-04-30 18:05:00,130.765,130.835,130.755,130.82,1984400000.0
2009-04-30 18:10:00,130.82,130.87,130.76,130.805,1970999999.0
2009-04-30 18:15:00,130.805,131.05,130.765,131.02,2134300002.0
2009-04-30 18:20:00,131.015,131.255,131.0,131.125,4102400000.0
2009-04-30 18:25:00,131.13,131.16,130.985,130.995,2157300000.0
2009-04-30 18:30:00,131.0,131.0,130.805,130.82,2351300003.0
2009-04-30 18:35:00,130.815,130.86,130.735,130.745,1846399999.0
2009-04-30 18:40:00,130.76,130.785,130.665,130.675,2089000001.0
2009-04-30 18:45:00,130.68,130.75,130.495,130.52,2189000000.0
2009-04-30 18:50:00,130.52,130.63,130.445,130.56,1399700001.0
2009-04-30 18:55:00,130.555,130.63,130.455,130.62,1794700000.0
2009-04-30 19:00:00,130.615,130.68,130.5,130.67,2279600000.0
2009-04-30 19:05:00,130.67,130.68,130.55,130.66,1934000001.0
2009-04-30 19:10:00,130.665,130.705,130.6,130.605,1579200002.0
2009-04-30 19:15:00,130.605,130.605,130.41,130.41,2219999999.0
2009-04-30 19:20:00,130.41,130.475,130.355,130.4,1759600000.0
2009-04-30 19:25:00,130.395,130.495,130.335,130.485,1983400001.0
2009-04-30 19:30:00,130.48,130.505,130.39,130.505,1019000000.0
2009-04-30 19:35:00,130.495,130.575,130.45,130.52,817800001.0
2009-04-30 19:40:00,130.52,130.655,130.505,130.655,1142600002.0
2009-04-30 19:45:00,130.655,130.665,130.595,130.62,999000002.0
2009-04-30 19:50:00,130.63,130.67,130.525,130.66,891600000.0
2009-04-30 19:55:00,130.665,130.705,130.625,130.665,872000000.0
2009-04-30 20:00:00,130.665,130.795,130.66,130.795,609600000.0
2009-04-30 20:05:00,130.795,130.85,130.68,130.68,1293200000.0
2009-04-30 20:10:00,130.685,130.745,130.625,130.685,1636400000.0
2009-04-30 20:15:00,130.685,130.81,130.655,130.77,1441400001.0
2009-04-30 20:20:00,130.77,130.895,130.77,130.885,1339400000.0
2009-04-30 20:25:00,130.89,130.92,130.86,130.885,1192600000.0
2009-04-30 20:30:00,130.885,130.885,130.78,130.815,1020999998.0
2009-04-30 20:35:00,130.815,130.84,130.78,130.8,1377399999.0
2009-04-30 20:40:00,130.795,130.805,130.61,130.67,1386599995.0
2009-04-30 20:45:00,130.67,130.73,130.655,130.665,1039400000.0
2009-04-30 20:50:00,130.675,130.78,130.655,130.78,1005200000.0
2009-04-30 20:55:00,130.78,130.9,130.705,130.89,1859500000.0
2009-04-30 21:00:00,130.89,130.95,130.7,130.78,1113200000.0
2009-04-30 21:05:00,130.78,130.78,130.6,130.63,1230400000.0
2009-04-30 21:10:00,130.63,130.67,130.555,130.575,1165400000.0
2009-04-30 21:15:00,130.575,130.575,130.385,130.43,1234400000.0
2009-04-30 21:20:00,130.425,130.515,130.405,130.435,1409800000.0
2009-04-30 21:25:00,130.435,130.535,130.425,130.505,1256600000.0
2009-04-30 21:30:00,130.505,130.64,130.5,130.625,1945199997.0
2009-04-30 21:35:00,130.625,130.66,130.595,130.61,551400000.0
2009-04-30 21:40:00,130.61,130.615,130.545,130.565,583599999.0
2009-04-30 21:45:00,130.57,130.655,130.57,130.61,280000001.0
2009-04-30 21:50:00,130.61,130.645,130.525,130.545,782600000.0
2009-04-30 21:55:00,130.545,130.57,130.46,130.48,865200000.0
2009-04-30 22:00:00,130.48,130.48,130.41,130.43,1309600000.0
2009-04-30 22:05:00,130.43,130.43,130.395,130.43,568400003.0
2009-04-30 22:10:00,130.425,130.445,130.385,130.405,826600001.0
2009-04-30 22:15:00,130.4,130.42,130.32,130.355,1154199994.0
2009-04-30 22:20:00,130.355,130.415,130.31,130.355,870600000.0
2009-04-30 22:25:00,130.355,130.445,130.305,130.42,226000000.0
2009-04-30 22:30:00,130.43,130.445,130.38,130.445,620999998.0
2009-04-30 22:35:00,130.445,130.49,130.425,130.465,695399999.0
2009-04-30 22:40:00,130.455,130.46,130.43,130.455,417800000.0
2009-04-30 22:45:00,130.455,130.545,130.455,130.52,580400000.0
2009-04-30 22:50:00,130.52,130.545,130.505,130.535,247600000.0
2009-04-30 22:55:00,130.55,130.55,130.445,130.455,254000000.0
2009-04-30 23:00:00,130.445,130.47,130.31,130.35,161200000.0
2009-04-30 23:05:00,130.355,130.39,130.335,130.35,538199998.0
2009-04-30 23:10:00,130.35,130.35,130.285,130.33,296600000.0
2009-04-30 23:15:00,130.335,130.41,130.285,130.36,375800000.0
2009-04-30 23:20:00,130.375,130.445,130.355,130.355,298800000.0
2009-04-30 23:25:00,130.355,130.37,130.33,130.335,284800000.0
2009-04-30 23:30:00,130.33,130.36,130.32,130.34,449400002.0
2009-04-30 23:35:00,130.34,130.35,130.305,130.325,326999999.0
2009-04-30 23:40:00,130.345,130.405,130.32,130.4,265200000.0
2009-04-30 23:45:00,130.4,130.475,130.355,130.38,556400001.0
2009-04-30 23:50:00,130.395,130.395,130.335,130.335,305400000.0
2009-04-30 23:55:00,130.365,130.39,130.3,130.315,282800001.0
2009-05-01 00:00:00,130.315,130.329,130.297,130.309,168400000.0
2009-05-01 00:05:00,130.3,130.37,130.3,130.355,430200000.0
2009-05-01 00:10:00,130.355,130.385,130.33,130.33,124400000.0
2009-05-01 00:15:00,130.34,130.35,130.305,130.32,471200000.0
2009-05-01 00:20:00,130.345,130.35,130.31,130.33,169200000.0
2009-05-01 00:25:00,130.34,130.35,130.305,130.33,538400005.0
2009-05-01 00:30:00,130.325,130.35,130.31,130.345,417600000.0
2009-05-01 00:35:00,130.335,130.365,130.325,130.335,229600000.0
2009-05-01 00:40:00,130.335,130.36,130.335,130.355,185800000.0
2009-05-01 00:45:00,130.36,130.495,130.36,130.45,456400000.0
2009-05-01 00:50:00,130.445,130.56,130.425,130.545,531600000.0
2009-05-01 00:55:00,130.54,130.605,130.53,130.6,771200000.0
2009-05-01 01:00:00,130.6,130.6,130.565,130.58,453600000.0
2009-05-01 01:05:00,130.58,130.815,130.58,130.815,1169400000.0
2009-05-01 01:10:00,130.83,130.86,130.78,130.78,554400000.0
2009-05-01 01:15:00,130.785,130.785,130.738,130.738,95400000.0
2009-05-01 01:20:00,130.745,130.755,130.68,130.685,221200000.0
2009-05-01 01:25:00,130.675,130.675,130.625,130.65,457799997.0
2009-05-01 01:30:00,130.65,130.72,130.635,130.71,602800000.0
2009-05-01 01:35:00,130.71,130.835,130.705,130.825,880600000.0
2009-05-01 01:40:00,130.825,130.905,130.825,130.89,649999999.0
2009-05-01 01:45:00,130.91,130.965,130.88,130.92,462600000.0
2009-05-01 01:50:00,130.93,131.05,130.89,130.99,1136600002.0
2009-05-01 01:55:00,130.98,131.045,130.96,130.96,930000000.0
2009-05-01 02:00:00,130.96,131.08,130.925,131.04,1759199999.0
2009-05-01 02:05:00,131.04,131.415,131.03,131.37,1843299999.0
2009-05-01 02:10:00,131.37,131.41,131.16,131.205,3118600000.0
2009-05-01 02:15:00,131.205,131.205,131.05,131.05,1354300000.0
2009-05-01 02:20:00,131.05,131.29,131.015,131.28,1761700000.0
2009-05-01 02:25:00,131.28,131.28,131.105,131.16,1747799999.0
2009-05-01 02:30:00,131.165,131.305,131.165,131.305,1801800000.0
2009-05-01 02:35:00,131.3,131.41,131.295,131.41,1753999998.0
2009-05-01 02:40:00,131.42,131.51,131.335,131.385,1528200001.0
2009-05-01 02:45:00,131.375,131.405,131.32,131.33,1057400001.0
2009-05-01 02:50:00,131.335,131.36,131.22,131.32,2053600000.0
2009-05-01 02:55:00,131.32,131.365,131.025,131.07,2681000001.0
2009-05-01 03:00:00,131.075,131.17,131.045,131.165,1902799999.0
2009-05-01 03:05:00,131.17,131.235,131.16,131.175,1042800000.0
2009-05-01 03:10:00,131.175,131.245,131.07,131.245,1622799998.0
2009-05-01 03:15:00,131.245,131.255,131.17,131.175,1681599996.0
2009-05-01 03:20:00,131.18,131.2,131.145,131.19,1136800000.0
2009-05-01 03:25:00,131.19,131.19,131.08,131.125,1336399999.0
2009-05-01 03:30:00,131.125,131.145,131.0,131.025,1713200001.0
2009-05-01 03:35:00,131.025,131.03,130.925,130.96,1205600000.0
2009-05-01 03:40:00,130.955,131.02,130.955,131.005,862400001.0
2009-05-01 03:45:00,131.0,131.0,130.915,130.92,946200000.0
2009-05-01 03:50:00,130.92,130.97,130.9,130.955,948200001.0
2009-05-01 03:55:00,130.95,130.96,130.915,130.925,508800000.0
2009-05-01 04:00:00,130.92,130.965,130.905,130.956,501600000.0
2009-05-01 04:05:00,130.965,131.045,130.935,131.035,856800000.0
2009-05-01 04:10:00,131.05,131.065,131.025,131.03,395000000.0
2009-05-01 04:15:00,131.03,131.17,131.025,131.16,788600000.0
2009-05-01 04:20:00,131.16,131.245,131.07,131.095,2175799997.0
2009-05-01 04:25:00,131.1,131.11,131.085,131.095,1098200000.0
2009-05-01 04:30:00,131.09,131.11,131.06,131.1,1171600001.0
2009-05-01 04:35:00,131.105,131.2,131.105,131.19,845000000.0
2009-05-01 04:40:00,131.185,131.215,131.125,131.145,852000000.0
2009-05-01 04:45:00,131.15,131.15,131.065,131.095,1235400000.0
2009-05-01 04:50:00,131.09,131.115,131.06,131.105,1070600001.0
2009-05-01 04:55:00,131.105,131.11,131.07,131.095,642400000.0
2009-05-01 05:00:00,131.1,131.125,131.095,131.1,362800000.0
2009-05-01 05:05:00,131.1,131.11,131.05,131.07,818000000.0
2009-05-01 05:10:00,131.065,131.075,131.02,131.025,1057400000.0
2009-05-01 05:15:00,131.025,131.07,131.025,131.07,1161600000.0
2009-05-01 05:20:00,131.065,131.08,131.045,131.05,755399998.0
2009-05-01 05:25:00,131.055,131.06,131.025,131.055,427800000.0
2009-05-01 05:30:00,131.055,131.07,131.045,131.05,298000000.0
2009-05-01 05:35:00,131.05,131.13,131.05,131.1,623199999.0
2009-05-01 05:40:00,131.105,131.12,131.07,131.07,314000000.0
2009-05-01 05:45:00,131.07,131.078,131.02,131.02,1167200000.0
2009-05-01 05:50:00,131.02,131.035,131.015,131.025,435000001.0
2009-05-01 05:55:00,131.02,131.055,131.015,131.05,484600000.0
2009-05-01 06:00:00,131.045,131.085,131.045,131.065,662000000.0
2009-05-01 06:05:00,131.055,131.065,131.02,131.02,982400000.0
2009-05-01 06:10:00,131.05,131.05,130.94,130.94,882800001.0
2009-05-01 06:15:00,130.94,130.96,130.92,130.94,895800000.0
2009-05-01 06:20:00,130.93,130.93,130.84,130.875,914400000.0
2009-05-01 06:25:00,130.87,131.005,130.87,131.005,957000000.0
2009-05-01 06:30:00,130.99,131.0,130.9,130.915,811799999.0
2009-05-01 06:35:00,130.915,130.955,130.915,130.955,150800000.0
2009-05-01 06:40:00,130.945,130.985,130.945,130.975,512800000.0
2009-05-01 06:45:00,130.98,130.985,130.915,130.915,675200000.0
2009-05-01 06:50:00,130.915,130.93,130.905,130.93,567200000.0
2009-05-01 06:55:00,130.93,131.04,130.915,131.01,850200000.0
2009-05-01 07:00:00,131.02,131.29,131.015,131.27,1694200000.0
2009-05-01 07:05:00,131.275,131.315,131.18,131.245,2181800000.0
2009-05-01 07:10:00,131.245,131.245,131.16,131.215,1823600000.0
2009-05-01 07:15:00,131.215,131.24,131.2,131.215,326600000.0
2009-05-01 07:20:00,131.215,131.23,131.165,131.165,1321400000.0
2009-05-01 07:25:00,131.16,131.165,130.955,131.05,2076000001.0
2009-05-01 07:30:00,131.045,131.125,131.015,131.07,1252500001.0
2009-05-01 07:35:00,131.065,131.07,131.04,131.07,278200000.0
2009-05-01 07:40:00,131.07,131.14,131.045,131.11,991800000.0
2009-05-01 07:45:00,131.11,131.175,131.1,131.175,565000000.0
2009-05-01 07:50:00,131.175,131.27,131.17,131.23,1071600000.0
2009-05-01 07:55:00,131.235,131.27,131.15,131.175,1141999997.0
2009-05-01 08:00:00,131.17,131.245,131.115,131.245,1391000000.0
2009-05-01 08:05:00,131.245,131.315,131.22,131.31,1449600001.0
2009-05-01 08:10:00,131.31,131.425,131.295,131.36,1648600001.0
2009-05-01 08:15:00,131.36,131.45,131.36,131.385,1208600000.0
2009-05-01 08:20:00,131.4,131.42,131.365,131.39,1819000002.0
2009-05-01 08:25:00,131.39,131.4,131.34,131.35,1138800001.0
2009-05-01 08:30:00,131.35,131.685,131.345,131.64,2657899994.0
2009-05-01 08:35:00,131.64,131.7,131.61,131.675,3090400029.0
2009-05-01 08:40:00,131.68,131.845,131.665,131.785,2677300006.0
2009-05-01 08:45:00,131.78,131.8,131.71,131.72,1756400005.0
2009-05-01 08:50:00,131.72,131.72,131.62,131.635,1762200002.0
2009-05-01 08:55:00,131.64,131.645,131.57,131.635,1446800004.0
2009-05-01 09:00:00,131.635,131.875,131.63,131.79,2564500022.0
2009-05-01 09:05:00,131.79,131.825,131.745,131.76,2574600005.0
2009-05-01 09:10:00,131.76,131.88,131.725,131.855,2388700001.0
2009-05-01 09:15:00,131.855,131.915,131.84,131.91,1809800000.0
2009-05-01 09:20:00,131.91,131.99,131.895,131.905,1826400000.0
2009-05-01 09:25:00,131.905,131.905,131.65,131.72,2281300007.0
2009-05-01 09:30:00,131.72,131.85,131.685,131.73,2013999999.0
2009-05-01 09:35:00,131.74,131.91,131.715,131.91,1129600000.0
2009-05-01 09:40:00,131.905,131.91,131.775,131.78,1159400000.0
2009-05-01 09:45:00,131.78,131.79,131.7,131.74,2563599991.0
2009-05-01 09:50:00,131.73,131.865,131.72,131.84,2250100005.0
2009-05-01 09:55:00,131.84,131.895,131.79,131.895,1562600000.0
2009-05-01 10:00:00,131.885,131.9,131.81,131.86,3201800001.0
2009-05-01 10:05:00,131.85,131.88,131.7,131.82,3032199996.0
2009-05-01 10:10:00,131.82,131.82,131.74,131.785,1497399999.0
2009-05-01 10:15:00,131.79,131.82,131.665,131.7,1860800000.0
2009-05-01 10:20:00,131.7,131.7,131.565,131.65,2654999998.0
2009-05-01 10:25:00,131.65,131.75,131.595,131.6,2066000000.0
2009-05-01 10:30:00,131.6,131.63,131.54,131.59,2123599998.0
2009-05-01 10:35:00,131.59,131.6,131.5,131.5,1976200000.0
2009-05-01 10:40:00,131.49,131.67,131.45,131.65,2555199999.0
2009-05-01 10:45:00,131.65,131.835,131.635,131.83,2284999999.0
2009-05-01 10:50:00,131.84,131.94,131.805,131.925,2306000001.0
2009-05-01 10:55:00,131.925,131.95,131.805,131.91,2049399998.0
2009-05-01 11:00:00,131.91,131.94,131.82,131.855,1740000000.0
2009-05-01 11:05:00,131.855,132.01,131.855,131.97,2408700002.0
2009-05-01 11:10:00,131.97,131.97,131.83,131.83,2289800001.0
2009-05-01 11:15:00,131.825,131.845,131.74,131.75,2046600003.0
2009-05-01 11:20:00,131.75,131.8,131.7,131.79,1354200000.0
2009-05-01 11:25:00,131.805,131.88,131.755,131.77,1297600000.0
2009-05-01 11:30:00,131.77,131.77,131.65,131.685,2211200001.0
2009-05-01 11:35:00,131.685,131.859,131.685,131.84,1927799997.0
2009-05-01 11:40:00,131.835,131.86,131.745,131.775,1956000000.0
2009-05-01 11:45:00,131.78,131.81,131.71,131.72,1640300000.0
2009-05-01 11:50:00,131.725,131.78,131.64,131.655,2075000001.0
2009-05-01 11:55:00,131.655,131.815,131.635,131.635,2363000002.0
2009-05-01 12:00:00,131.63,131.89,131.63,131.835,1630000000.0
2009-05-01 12:05:00,131.835,131.93,131.835,131.88,2762200001.0
2009-05-01 12:10:00,131.87,131.91,131.835,131.875,1997799999.0
2009-05-01 12:15:00,131.875,131.92,131.845,131.87,1965999994.0
2009-05-01 12:20:00,131.87,132.07,131.865,131.99,3156000003.0
2009-05-01 12:25:00,131.99,132.045,131.98,131.99,2928599998.0
2009-05-01 12:30:00,132.0,132.265,132.0,132.25,2743600000.0
2009-05-01 12:35:00,132.255,132.285,132.08,132.15,2236700000.0
2009-05-01 12:40:00,132.165,132.27,132.145,132.27,1920200000.0
2009-05-01 12:45:00,132.27,132.315,132.23,132.3,2399900006.0
2009-05-01 12:50:00,132.3,132.335,132.22,132.24,2583800002.0
2009-05-01 12:55:00,132.24,132.32,132.175,132.225,2695999999.0
2009-05-01 13:00:00,132.225,132.225,131.985,132.02,2460400002.0
2009-05-01 13:05:00,132.02,132.025,131.92,131.94,2083400009.0
2009-05-01 13:10:00,131.94,131.95,131.795,131.81,1961800000.0
2009-05-01 13:15:00,131.8,131.875,131.8,131.845,2055700000.0
2009-05-01 13:20:00,131.855,132.01,131.845,131.955,1724500000.0
2009-05-01 13:25:00,131.955,131.975,131.92,131.93,1890200006.0
2009-05-01 13:30:00,131.93,131.965,131.885,131.955,1664000002.0
2009-05-01 13:35:00,131.97,131.985,131.91,131.91,1085800001.0
2009-05-01 13:40:00,131.91,132.02,131.91,132.005,1392199999.0
2009-05-01 13:45:00,132.005,132.015,131.9,131.94,1385000000.0
2009-05-01 13:50:00,131.94,131.94,131.83,131.89,1299600000.0
2009-05-01 13:55:00,131.895,131.93,131.8,131.83,1888500000.0
2009-05-01 14:00:00,131.83,131.855,131.78,131.845,1863000000.0
2009-05-01 14:05:00,131.84,131.985,131.815,131.93,1603400000.0
2009-05-01 14:10:00,131.935,132.09,131.93,132.05,1307900001.0
2009-05-01 14:15:00,132.055,132.09,131.98,131.99,1327400001.0
2009-05-01 14:20:00,131.985,132.12,131.965,132.095,2225200000.0
2009-05-01 14:25:00,132.095,132.12,131.95,131.95,2211500001.0
2009-05-01 14:30:00,131.955,132.05,131.955,132.01,2143400002.0
2009-05-01 14:35:00,132.005,132.035,131.855,131.905,2297000000.0
2009-05-01 14:40:00,131.905,131.92,131.81,131.81,2484599999.0
2009-05-01 14:45:00,131.785,131.805,131.63,131.805,2315799999.0
2009-05-01 14:50:00,131.82,131.94,131.81,131.905,1589600000.0
2009-05-01 14:55:00,131.905,131.935,131.875,131.89,1719300001.0
2009-05-01 15:00:00,131.895,131.895,131.685,131.75,2041900000.0
2009-05-01 15:05:00,131.75,131.785,131.725,131.75,2134299997.0
2009-05-01 15:10:00,131.75,131.75,131.635,131.635,1653600000.0
2009-05-01 15:15:00,131.635,131.705,131.555,131.705,1857800000.0
2009-05-01 15:20:00,131.705,131.93,131.705,131.91,2016999999.0
2009-05-01 15:25:00,131.915,131.93,131.85,131.885,2135100001.0
2009-05-01 15:30:00,131.885,131.91,131.72,131.765,2952800005.0
2009-05-01 15:35:00,131.76,131.845,131.74,131.825,3105600000.0
2009-05-01 15:40:00,131.825,131.825,131.69,131.725,3095000002.0
2009-05-01 15:45:00,131.725,131.73,131.6,131.61,3113600000.0
2009-05-01 15:50:00,131.62,131.905,131.615,131.88,3145799998.0
2009-05-01 15:55:00,131.895,132.135,131.895,131.99,3669300000.0
2009-05-01 16:00:00,131.99,132.105,131.84,131.995,3363000002.0
2009-05-01 16:05:00,131.995,132.01,131.73,131.74,3490200000.0
2009-05-01 16:10:00,131.74,131.775,131.635,131.75,3237000004.0
2009-05-01 16:15:00,131.75,131.755,131.37,131.405,3077800000.0
2009-05-01 16:20:00,131.405,131.42,131.2,131.38,3379700000.0
2009-05-01 16:25:00,131.38,131.435,131.35,131.425,2347800001.0
2009-05-01 16:30:00,131.425,131.45,131.33,131.405,2730200000.0
2009-05-01 16:35:00,131.4,131.5,131.375,131.385,2825600000.0
2009-05-01 16:40:00,131.385,131.49,131.36,131.49,2729199996.0
2009-05-01 16:45:00,131.49,131.63,131.475,131.62,2928999996.0
2009-05-01 16:50:00,131.615,131.72,131.585,131.71,2759800003.0
2009-05-01 16:55:00,131.71,131.71,131.605,131.63,2571599998.0
2009-05-01 17:00:00,131.63,131.685,131.55,131.645,2926000000.0
2009-05-01 17:05:00,131.645,131.72,131.6,131.62,2764700001.0
2009-05-01 17:10:00,131.62,131.825,131.62,131.81,2423700002.0
2009-05-01 17:15:00,131.81,131.85,131.7,131.735,1881900000.0
2009-05-01 17:20:00,131.735,131.85,131.715,131.85,1689300001.0
2009-05-01 17:25:00,131.85,131.895,131.75,131.78,1752799999.0
2009-05-01 17:30:00,131.77,131.81,131.67,131.725,1980200000.0
2009-05-01 17:35:00,131.725,131.81,131.725,131.805,1720400000.0
2009-05-01 17:40:00,131.805,131.81,131.775,131.78,1072000000.0
2009-05-01 17:45:00,131.78,131.79,131.735,131.74,1267400000.0
2009-05-01 17:50:00,131.735,131.735,131.665,131.705,1697800000.0
2009-05-01 17:55:00,131.69,131.74,131.65,131.655,1800999999.0
2009-05-01 18:00:00,131.655,131.67,131.61,131.64,1432800000.0
2009-05-01 18:05:00,131.64,131.76,131.635,131.7,1567800000.0
2009-05-01 18:10:00,131.7,131.795,131.69,131.795,1432000001.0
2009-05-01 18:15:00,131.78,131.83,131.72,131.83,1299000001.0
2009-05-01 18:20:00,131.83,131.84,131.775,131.79,986600000.0
2009-05-01 18:25:00,131.795,131.795,131.7,131.7,733600000.0
2009-05-01 18:30:00,131.7,131.805,131.68,131.75,1321000000.0
2009-05-01 18:35:00,131.75,131.865,131.67,131.855,659400000.0
2009-05-01 18:40:00,131.85,131.86,131.8,131.815,1186200000.0
2009-05-01 18:45:00,131.815,131.83,131.755,131.81,615200000.0
2009-05-01 18:50:00,131.81,131.85,131.765,131.785,1097400000.0
2009-05-01 18:55:00,131.78,131.84,131.765,131.78,1069600000.0
2009-05-01 19:00:00,131.78,131.9,131.775,131.825,1057800000.0
2009-05-01 19:05:00,131.825,131.9,131.79,131.9,1338600000.0
2009-05-01 19:10:00,131.895,131.93,131.885,131.92,1006200000.0
2009-05-01 19:15:00,131.92,131.945,131.875,131.895,906200000.0
2009-05-01 19:20:00,131.895,131.93,131.88,131.905,1119000000.0
2009-05-01 19:25:00,131.915,132.03,131.915,131.93,1370600001.0
2009-05-01 19:30:00,131.935,132.0,131.905,131.985,799600000.0
2009-05-01 19:35:00,131.98,131.99,131.9,131.985,833400000.0
2009-05-01 19:40:00,131.975,131.98,131.91,131.92,1150600000.0
2009-05-01 19:45:00,131.92,131.955,131.905,131.95,756600000.0
2009-05-01 19:50:00,131.95,131.96,131.865,131.885,994400000.0
2009-05-01 19:55:00,131.875,131.9,131.865,131.89,543800000.0
2009-05-01 20:00:00,131.89,131.93,131.855,131.87,1193400001.0
2009-05-01 20:05:00,131.87,131.915,131.87,131.915,1114400000.0
2009-05-01 20:10:00,131.915,131.93,131.855,131.855,832400000.0
2009-05-01 20:15:00,131.855,131.9,131.855,131.875,972600000.0
2009-05-01 20:20:00,131.875,131.89,131.85,131.86,772800000.0
2009-05-01 20:25:00,131.865,131.91,131.86,131.875,905600000.0
2009-05-01 20:30:00,131.87,131.95,131.86,131.91,1082200000.0
2009-05-01 20:35:00,131.91,131.91,131.83,131.835,1130000000.0
2009-05-01 20:40:00,131.835,131.845,131.775,131.8,775600000.0
2009-05-01 20:45:00,131.8,131.815,131.77,131.785,1099800000.0
2009-05-01 20:50:00,131.785,131.785,131.71,131.76,492000000.0
2009-05-01 20:55:00,131.76,131.82,131.76,131.805,1079400000.0
2009-05-01 21:00:00,131.805,131.83,131.795,131.807,434200000.0
2009-05-01 21:05:00,131.8,131.81,131.735,131.75,728400000.0
2009-05-01 21:10:00,131.745,131.75,131.695,131.71,1123800000.0
2009-05-01 21:15:00,131.71,131.77,131.665,131.77,973000000.0
2009-05-01 21:20:00,131.77,131.77,131.695,131.74,844600000.0
2009-05-01 21:25:00,131.735,131.735,131.525,131.58,1934600000.0
2009-05-01 21:30:00,131.58,131.58,131.495,131.515,476600000.0
2009-05-01 21:35:00,131.515,131.68,131.51,131.64,631400000.0
2009-05-01 21:40:00,131.64,131.67,131.625,131.665,420600000.0
2009-05-01 21:45:00,131.665,131.675,131.6,131.635,530200000.0
2009-05-01 21:50:00,131.635,131.67,131.635,131.645,223800000.0
2009-05-01 21:55:00,131.645,131.665,131.585,131.665,835600000.0
2009-05-01 22:00:00,131.66,131.71,131.63,131.7,732000000.0
2009-05-01 22:05:00,131.7,131.77,131.675,131.76,620000000.0
2009-05-01 22:10:00,131.755,131.755,131.73,131.73,215400000.0
2009-05-01 22:15:00,131.73,131.775,131.73,131.77,190400000.0
2009-05-01 22:20:00,131.77,131.77,131.735,131.75,79200000.0
2009-05-01 22:25:00,131.75,131.75,131.64,131.73,297700000.0
2009-05-01 22:30:00,131.73,131.76,131.67,131.73,455000000.0
2009-05-01 22:35:00,131.715,131.74,131.705,131.705,209400000.0
2009-05-01 22:40:00,131.705,131.71,131.665,131.68,295400000.0
2009-05-01 22:45:00,131.69,131.705,131.59,131.6,365400000.0
2009-05-01 22:50:00,131.6,131.6,131.53,131.54,347200000.0
2009-05-01 22:55:00,131.54,131.57,131.465,131.495,245000000.0
2009-05-04 00:00:00,131.867,131.889,131.798,131.869,200000000.0
2009-05-04 00:05:00,131.851,131.863,131.68,131.761,200000000.0
2009-05-04 00:10:00,131.765,131.886,131.765,131.835,200000000.0
2009-05-04 00:15:00,131.836,131.873,131.835,131.869,200000000.0
2009-05-04 00:20:00,131.862,131.954,131.862,131.954,200000000.0
2009-05-04 00:25:00,131.959,132.08,131.959,132.08,200000000.0
2009-05-04 00:30:00,132.06,132.185,132.054,132.125,200000000.0
2009-05-04 00:35:00,132.122,132.152,132.059,132.133,200000000.0
2009-05-04 00:40:00,132.131,132.147,132.044,132.051,200000000.0
2009-05-04 00:45:00,132.048,132.114,132.023,132.036,200000000.0
2009-05-04 00:50:00,132.029,132.092,132.029,132.062,200000000.0
2009-05-04 00:55:00,132.067,132.075,131.984,132.032,200000000.0
2009-05-04 01:00:00,132.037,132.048,132.004,132.04,200000000.0
2009-05-04 01:05:00,132.041,132.053,132.017,132.053,200000000.0
2009-05-04 01:10:00,132.051,132.051,132.009,132.036,160000000.0
2009-05-04 01:15:00,132.041,132.058,132.031,132.053,160000000.0
2009-05-04 01:20:00,132.057,132.07,132.048,132.069,200000000.0
2009-05-04 01:25:00,132.067,132.086,132.034,132.068,200000000.0
2009-05-04 01:30:00,132.069,132.077,132.026,132.071,200000000.0
2009-05-04 01:35:00,132.073,132.083,132.041,132.066,200000000.0
2009-05-04 01:40:00,132.062,132.076,132.031,132.033,200000000.0
2009-05-04 01:45:00,132.029,132.031,131.948,131.948,200000000.0
2009-05-04 01:50:00,131.947,132.008,131.835,131.998,200000000.0
2009-05-04 01:55:00,132.001,132.152,131.998,132.111,200000000.0
2009-05-04 02:00:00,132.109,132.109,131.999,132.004,200000000.0
2009-05-04 02:05:00,132.002,132.076,131.986,132.055,200000000.0
2009-05-04 02:10:00,132.051,132.156,132.025,132.035,501800000.0
2009-05-04 02:15:00,132.035,132.05,131.995,132.005,780200000.0
2009-05-04 02:20:00,132.005,132.07,132.005,132.035,589200000.0
2009-05-04 02:25:00,132.025,132.1,132.0,132.05,823400000.0
2009-05-04 02:30:00,132.055,132.085,132.0,132.08,717200000.0
2009-05-04 02:35:00,132.08,132.185,132.08,132.115,1196800000.0
2009-05-04 02:40:00,132.125,132.2,132.12,132.195,866000000.0
2009-05-04 02:45:00,132.2,132.335,132.2,132.32,1113800000.0
2009-05-04 02:50:00,132.32,132.32,132.195,132.255,1358000000.0
2009-05-04 02:55:00,132.26,132.335,132.205,132.205,829600000.0
2009-05-04 03:00:00,132.205,132.325,132.18,132.31,936000000.0
2009-05-04 03:05:00,132.31,132.33,132.285,132.285,848400000.0
2009-05-04 03:10:00,132.28,132.45,132.21,132.415,1348999997.0
2009-05-04 03:15:00,132.415,132.44,132.385,132.425,1437399986.0
2009-05-04 03:20:00,132.425,132.45,132.39,132.41,974600000.0
2009-05-04 03:25:00,132.41,132.475,132.405,132.44,1188000000.0
2009-05-04 03:30:00,132.445,132.47,132.425,132.45,1127200000.0
2009-05-04 03:35:00,132.45,132.485,132.44,132.475,923800000.0
2009-05-04 03:40:00,132.465,132.555,132.46,132.465,1709999993.0
2009-05-04 03:45:00,132.46,132.605,132.44,132.595,1325000000.0
2009-05-04 03:50:00,132.61,132.63,132.485,132.54,1177800000.0
2009-05-04 03:55:00,132.545,132.58,132.515,132.515,1150600000.0
2009-05-04 04:00:00,132.515,132.56,132.49,132.49,927800000.0
2009-05-04 04:05:00,132.49,132.505,132.46,132.495,1152600001.0
2009-05-04 04:10:00,132.51,132.57,132.51,132.56,483800000.0
2009-05-04 04:15:00,132.555,132.58,132.51,132.51,1043600000.0
2009-05-04 04:20:00,132.51,132.555,132.44,132.44,968200002.0
2009-05-04 04:25:00,132.45,132.475,132.42,132.475,1153200001.0
2009-05-04 04:30:00,132.475,132.58,132.455,132.54,579600000.0
2009-05-04 04:35:00,132.54,132.555,132.5,132.525,665200000.0
2009-05-04 04:40:00,132.535,132.575,132.525,132.57,474400000.0
2009-05-04 04:45:00,132.57,132.59,132.545,132.58,563600000.0
2009-05-04 04:50:00,132.575,132.605,132.545,132.6,671100000.0
2009-05-04 04:55:00,132.595,132.655,132.575,132.65,523400000.0
2009-05-04 05:00:00,132.655,132.86,132.655,132.84,1886200000.0
2009-05-04 05:05:00,132.84,132.84,132.62,132.685,1369800000.0
2009-05-04 05:10:00,132.685,132.69,132.51,132.67,952800000.0
2009-05-04 05:15:00,132.68,132.68,132.575,132.595,833200000.0
2009-05-04 05:20:00,132.6,132.735,132.6,132.65,678600000.0
2009-05-04 05:25:00,132.65,132.65,132.555,132.58,464400000.0
2009-05-04 05:30:00,132.575,132.675,132.515,132.54,1091600000.0
2009-05-04 05:35:00,132.55,132.595,132.515,132.56,723400000.0
2009-05-04 05:40:00,132.565,132.57,132.45,132.465,722400000.0
2009-05-04 05:45:00,132.465,132.6,132.465,132.56,744800000.0
2009-05-04 05:50:00,132.565,132.565,132.5,132.545,857600000.0
2009-05-04 05:55:00,132.545,132.555,132.495,132.495,541800000.0
2009-05-04 06:00:00,132.495,132.5,132.43,132.49,1138800000.0
2009-05-04 06:05:00,132.485,132.485,132.445,132.455,672600000.0
2009-05-04 06:10:00,132.45,132.455,132.39,132.43,1197400001.0
2009-05-04 06:15:00,132.425,132.49,132.415,132.48,548600000.0
2009-05-04 06:20:00,132.475,132.535,132.465,132.53,875000000.0
2009-05-04 06:25:00,132.505,132.535,132.46,132.52,366000000.0
2009-05-04 06:30:00,132.525,132.555,132.515,132.555,540400000.0
2009-05-04 06:35:00,132.55,132.565,132.525,132.535,299800000.0
2009-05-04 06:40:00,132.53,132.55,132.47,132.51,631000000.0
2009-05-04 06:45:00,132.51,132.525,132.465,132.525,486600000.0
2009-05-04 06:50:00,132.52,132.57,132.52,132.54,659000000.0
2009-05-04 06:55:00,132.535,132.565,132.485,132.505,475400000.0
2009-05-04 07:00:00,132.505,132.505,132.455,132.47,326000000.0
2009-05-04 07:05:00,132.47,132.51,132.42,132.43,567400000.0
2009-05-04 07:10:00,132.435,132.505,132.42,132.465,796000000.0
2009-05-04 07:15:00,132.46,132.52,132.45,132.455,535200000.0
2009-05-04 07:20:00,132.455,132.485,132.405,132.42,811200000.0
2009-05-04 07:25:00,132.42,132.485,132.42,132.435,558600000.0
2009-05-04 07:30:00,132.435,132.47,132.425,132.45,442000000.0
2009-05-04 07:35:00,132.45,132.475,132.425,132.445,631800000.0
2009-05-04 07:40:00,132.445,132.555,132.43,132.545,1182000000.0
2009-05-04 07:45:00,132.545,132.565,132.505,132.505,705300000.0
2009-05-04 07:50:00,132.505,132.525,132.42,132.43,1135800000.0
2009-05-04 07:55:00,132.435,132.465,132.335,132.35,797199998.0
2009-05-04 08:00:00,132.35,132.375,132.23,132.34,1504400000.0
2009-05-04 08:05:00,132.34,132.38,132.235,132.235,1157400000.0
2009-05-04 08:10:00,132.23,132.3,132.21,132.25,1362600000.0
2009-05-04 08:15:00,132.255,132.265,132.19,132.21,1009999997.0
2009-05-04 08:20:00,132.21,132.315,132.2,132.305,1018700001.0
2009-05-04 08:25:00,132.305,132.335,132.28,132.295,1257400000.0
2009-05-04 08:30:00,132.295,132.45,132.295,132.44,1887400000.0
2009-05-04 08:35:00,132.44,132.565,132.44,132.48,2854000006.0
2009-05-04 08:40:00,132.485,132.61,132.47,132.6,2327000001.0
2009-05-04 08:45:00,132.6,132.62,132.475,132.525,3623000006.0
2009-05-04 08:50:00,132.53,132.54,132.45,132.47,1577000000.0
2009-05-04 08:55:00,132.475,132.565,132.44,132.49,1850800000.0
2009-05-04 09:00:00,132.49,132.49,132.395,132.42,2694800003.0
2009-05-04 09:05:00,132.425,132.51,132.42,132.44,1768100001.0
2009-05-04 09:10:00,132.44,132.44,132.3,132.33,2153200000.0
2009-05-04 09:15:00,132.33,132.365,132.325,132.355,1216800000.0
2009-05-04 09:20:00,132.37,132.45,132.365,132.43,1397000000.0
2009-05-04 09:25:00,132.425,132.445,132.28,132.31,1723400002.0
2009-05-04 09:30:00,132.31,132.425,132.31,132.4,1334400000.0
2009-05-04 09:35:00,132.4,132.465,132.385,132.43,980200000.0
2009-05-04 09:40:00,132.435,132.46,132.325,132.33,1044200000.0
2009-05-04 09:45:00,132.33,132.34,132.285,132.325,1224200000.0
2009-05-04 09:50:00,132.335,132.39,132.32,132.375,1036800000.0
2009-05-04 09:55:00,132.36,132.41,132.34,132.39,820400000.0
2009-05-04 10:00:00,132.39,132.455,132.345,132.435,1428000000.0
2009-05-04 10:05:00,132.435,132.48,132.405,132.47,780600000.0
2009-05-04 10:10:00,132.465,132.465,132.245,132.275,992800000.0
2009-05-04 10:15:00,132.27,132.305,132.19,132.215,1201800000.0
2009-05-04 10:20:00,132.22,132.235,132.03,132.035,1656199999.0
2009-05-04 10:25:00,132.03,132.08,131.915,131.925,1686600000.0
2009-05-04 10:30:00,131.92,132.125,131.91,132.02,2063200000.0
2009-05-04 10:35:00,132.025,132.15,132.02,132.14,1353199999.0
2009-05-04 10:40:00,132.14,132.155,132.105,132.13,1040400001.0
2009-05-04 10:45:00,132.14,132.155,132.07,132.08,1283400000.0
2009-05-04 10:50:00,132.08,132.155,132.03,132.11,880800001.0
2009-05-04 10:55:00,132.105,132.18,132.09,132.13,1739600001.0
2009-05-04 11:00:00,132.135,132.14,132.045,132.08,1216700000.0
2009-05-04 11:05:00,132.085,132.14,132.045,132.13,1194000003.0
2009-05-04 11:10:00,132.14,132.145,132.05,132.095,844000000.0
2009-05-04 11:15:00,132.085,132.13,132.06,132.13,1334300000.0
2009-05-04 11:20:00,132.125,132.27,132.08,132.245,1854600000.0
2009-05-04 11:25:00,132.235,132.25,132.16,132.17,1447800000.0
2009-05-04 11:30:00,132.17,132.185,132.1,132.1,1975400000.0
2009-05-04 11:35:00,132.105,132.135,131.895,131.93,1225800000.0
2009-05-04 11:40:00,131.935,132.005,131.905,131.945,1778400004.0
2009-05-04 11:45:00,131.955,132.0,131.925,131.965,1312600001.0
2009-05-04 11:50:00,131.97,131.97,131.845,131.85,1039200000.0
2009-05-04 11:55:00,131.85,131.9,131.805,131.85,1532900000.0
2009-05-04 12:00:00,131.855,131.89,131.665,131.675,2646399996.0
2009-05-04 12:05:00,131.675,131.83,131.665,131.805,1591200000.0
2009-05-04 12:10:00,131.81,131.88,131.735,131.76,1788200000.0
2009-05-04 12:15:00,131.76,131.78,131.705,131.775,727600000.0
2009-05-04 12:20:00,131.78,131.935,131.77,131.915,1450000001.0
2009-05-04 12:25:00,131.915,131.935,131.845,131.855,1002800000.0
2009-05-04 12:30:00,131.855,131.905,131.81,131.81,1384000002.0
2009-05-04 12:35:00,131.81,131.87,131.785,131.865,1347600000.0
2009-05-04 12:40:00,131.865,131.885,131.77,131.775,938400001.0
2009-05-04 12:45:00,131.775,131.815,131.73,131.74,1053400003.0
2009-05-04 12:50:00,131.74,131.775,131.715,131.72,1064800001.0
2009-05-04 12:55:00,131.72,131.765,131.585,131.585,2169799995.0
2009-05-04 13:00:00,131.59,131.595,131.495,131.56,1969599998.0
2009-05-04 13:05:00,131.57,131.585,131.515,131.545,935200001.0
2009-05-04 13:10:00,131.54,131.58,131.49,131.53,1607000001.0
2009-05-04 13:15:00,131.54,131.54,131.39,131.425,2836999989.0
2009-05-04 13:20:00,131.435,131.45,131.39,131.4,1884399990.0
2009-05-04 13:25:00,131.4,131.44,131.34,131.415,2110999994.0
2009-05-04 13:30:00,131.415,131.48,131.405,131.445,1658400002.0
2009-05-04 13:35:00,131.445,131.525,131.44,131.51,1258400001.0
2009-05-04 13:40:00,131.51,131.53,131.495,131.53,1082200000.0
2009-05-04 13:45:00,131.53,131.54,131.48,131.51,829200000.0
2009-05-04 13:50:00,131.5,131.515,131.455,131.485,1587800001.0
2009-05-04 13:55:00,131.48,131.54,131.475,131.475,1029799999.0
2009-05-04 14:00:00,131.475,131.54,131.45,131.51,1284199999.0
2009-05-04 14:05:00,131.51,131.57,131.365,131.395,2172199998.0
2009-05-04 14:10:00,131.395,131.5,131.325,131.495,2342300001.0
2009-05-04 14:15:00,131.505,131.535,131.485,131.5,2420000000.0
2009-05-04 14:20:00,131.5,131.51,131.37,131.375,2507400000.0
2009-05-04 14:25:00,131.375,131.52,131.345,131.48,3439600000.0
2009-05-04 14:30:00,131.48,131.57,131.45,131.545,2656400000.0
2009-05-04 14:35:00,131.545,131.67,131.48,131.605,2209199998.0
2009-05-04 14:40:00,131.605,131.62,131.52,131.59,1784600000.0
2009-05-04 14:45:00,131.59,131.63,131.54,131.6,1847199999.0
2009-05-04 14:50:00,131.595,131.64,131.535,131.64,1650500000.0
2009-05-04 14:55:00,131.64,131.745,131.615,131.73,1762200000.0
2009-05-04 15:00:00,131.73,131.8,131.73,131.74,2123000001.0
2009-05-04 15:05:00,131.745,131.75,131.66,131.68,1151200000.0
2009-05-04 15:10:00,131.685,131.77,131.68,131.77,1845200003.0
2009-05-04 15:15:00,131.77,131.88,131.77,131.82,2008400000.0
2009-05-04 15:20:00,131.815,131.875,131.795,131.87,1522599999.0
2009-05-04 15:25:00,131.87,131.93,131.825,131.92,2889600002.0
2009-05-04 15:30:00,131.92,131.935,131.855,131.9,2679000000.0
2009-05-04 15:35:00,131.895,132.005,131.85,132.005,3303599999.0
2009-05-04 15:40:00,132.005,132.09,131.975,132.005,3164900001.0
2009-05-04 15:45:00,132.005,132.065,131.97,132.04,2800399999.0
2009-05-04 15:50:00,132.04,132.11,132.025,132.085,2943399999.0
2009-05-04 15:55:00,132.09,132.165,132.08,132.16,2532600000.0
2009-05-04 16:00:00,132.175,132.47,132.175,132.41,3708599999.0
2009-05-04 16:05:00,132.415,132.49,132.38,132.39,3347200000.0
2009-05-04 16:10:00,132.395,132.52,132.38,132.51,3210600000.0
2009-05-04 16:15:00,132.515,132.72,132.515,132.58,3161999996.0
2009-05-04 16:20:00,132.59,132.75,132.58,132.74,2405800000.0
2009-05-04 16:25:00,132.745,132.75,132.625,132.66,2951000003.0
2009-05-04 16:30:00,132.66,132.74,132.51,132.515,2013000001.0
2009-05-04 16:35:00,132.515,132.63,132.505,132.595,2273200000.0
2009-05-04 16:40:00,132.595,132.605,132.44,132.49,2005000000.0
2009-05-04 16:45:00,132.49,132.555,132.44,132.53,1732399999.0
2009-05-04 16:50:00,132.535,132.65,132.535,132.62,1890900003.0
2009-05-04 16:55:00,132.62,132.655,132.57,132.63,2479400000.0
2009-05-04 17:00:00,132.63,132.77,132.625,132.73,2672200000.0
2009-05-04 17:05:00,132.73,132.84,132.72,132.745,2982300001.0
2009-05-04 17:10:00,132.745,132.855,132.715,132.825,3423199999.0
2009-05-04 17:15:00,132.83,132.845,132.68,132.7,3401099998.0
2009-05-04 17:20:00,132.705,132.725,132.59,132.62,2597400002.0
2009-05-04 17:25:00,132.625,132.63,132.5,132.52,2660600000.0
2009-05-04 17:30:00,132.52,132.67,132.52,132.67,2133800000.0
2009-05-04 17:35:00,132.67,132.69,132.595,132.67,2578800003.0
2009-05-04 17:40:00,132.67,132.67,132.38,132.39,3746599996.0
2009-05-04 17:45:00,132.39,132.55,132.39,132.44,3604400001.0
2009-05-04 17:50:00,132.44,132.44,132.285,132.405,3489200004.0
2009-05-04 17:55:00,132.405,132.53,132.405,132.465,2643000001.0
2009-05-04 18:00:00,132.465,132.685,132.46,132.62,1846600000.0
2009-05-04 18:05:00,132.62,132.72,132.43,132.625,3444299999.0
2009-05-04 18:10:00,132.63,132.64,132.45,132.46,2637100000.0
2009-05-04 18:15:00,132.46,132.475,132.215,132.315,2559000000.0
2009-05-04 18:20:00,132.31,132.445,132.215,132.235,2462900001.0
2009-05-04 18:25:00,132.235,132.345,132.155,132.2,2480000000.0
2009-05-04 18:30:00,132.2,132.325,132.19,132.3,2194400000.0
2009-05-04 18:35:00,132.305,132.36,132.285,132.3,1282600000.0
2009-05-04 18:40:00,132.285,132.41,132.225,132.4,2111800001.0
2009-05-04 18:45:00,132.415,132.425,132.36,132.38,1178000000.0
2009-05-04 18:50:00,132.39,132.39,132.265,132.31,1131800000.0
2009-05-04 18:55:00,132.31,132.355,132.295,132.355,1479400000.0
2009-05-04 19:00:00,132.355,132.42,132.335,132.405,1479000000.0
2009-05-04 19:05:00,132.415,132.46,132.4,132.405,1996200000.0
2009-05-04 19:10:00,132.41,132.46,132.405,132.44,972200000.0
2009-05-04 19:15:00,132.435,132.47,132.415,132.42,974200000.0
2009-05-04 19:20:00,132.42,132.49,132.355,132.485,1355600001.0
2009-05-04 19:25:00,132.475,132.5,132.355,132.355,929400000.0
2009-05-04 19:30:00,132.355,132.48,132.355,132.455,996600000.0
2009-05-04 19:35:00,132.455,132.485,132.42,132.475,1249200000.0
2009-05-04 19:40:00,132.475,132.635,132.41,132.59,1940399997.0
2009-05-04 19:45:00,132.6,132.665,132.575,132.59,971000000.0
2009-05-04 19:50:00,132.605,132.66,132.535,132.58,1604400000.0
2009-05-04 19:55:00,132.58,132.595,132.49,132.58,1013400000.0
2009-05-04 20:00:00,132.575,132.63,132.53,132.555,1421500000.0
2009-05-04 20:05:00,132.555,132.565,132.405,132.415,1308000000.0
2009-05-04 20:10:00,132.415,132.475,132.395,132.43,1171000000.0
2009-05-04 20:15:00,132.43,132.56,132.425,132.56,2025200000.0
2009-05-04 20:20:00,132.555,132.61,132.515,132.535,2451800001.0
2009-05-04 20:25:00,132.525,132.56,132.43,132.525,1318000000.0
2009-05-04 20:30:00,132.505,132.535,132.44,132.44,1356400000.0
2009-05-04 20:35:00,132.44,132.475,132.335,132.345,1308200000.0
2009-05-04 20:40:00,132.355,132.36,132.265,132.315,1023000000.0
2009-05-04 20:45:00,132.33,132.34,132.235,132.275,1596500000.0
2009-05-04 20:50:00,132.275,132.31,132.225,132.31,1390200000.0
2009-05-04 20:55:00,132.31,132.32,132.175,132.265,1430000000.0
2009-05-04 21:00:00,132.275,132.275,132.155,132.2,1432000000.0
2009-05-04 21:05:00,132.19,132.215,132.13,132.18,1674800000.0
2009-05-04 21:10:00,132.18,132.265,132.165,132.22,999800000.0
2009-05-04 21:15:00,132.23,132.33,132.225,132.325,1223200000.0
2009-05-04 21:20:00,132.305,132.36,132.295,132.345,1120400000.0
2009-05-04 21:25:00,132.34,132.38,132.335,132.36,1031200000.0
2009-05-04 21:30:00,132.36,132.41,132.355,132.37,629800000.0
2009-05-04 21:35:00,132.365,132.39,132.335,132.38,900200000.0
2009-05-04 21:40:00,132.38,132.43,132.38,132.415,800800000.0
2009-05-04 21:45:00,132.415,132.515,132.415,132.47,962000000.0
2009-05-04 21:50:00,132.47,132.505,132.455,132.47,614500000.0
2009-05-04 21:55:00,132.47,132.61,132.47,132.595,1375600000.0
2009-05-04 22:00:00,132.595,132.625,132.58,132.625,972400002.0
2009-05-04 22:05:00,132.645,132.675,132.575,132.575,912400000.0
2009-05-04 22:10:00,132.585,132.64,132.585,132.595,886000000.0
2009-05-04 22:15:00,132.595,132.6,132.555,132.57,364000000.0
2009-05-04 22:20:00,132.57,132.57,132.54,132.55,636400001.0
2009-05-04 22:25:00,132.55,132.555,132.5,132.52,350000000.0
2009-05-04 22:30:00,132.51,132.51,132.455,132.465,788000000.0
2009-05-04 22:35:00,132.465,132.465,132.405,132.43,750000000.0
2009-05-04 22:40:00,132.435,132.445,132.335,132.35,406600000.0
2009-05-04 22:45:00,132.365,132.53,132.36,132.505,1255200000.0
2009-05-04 22:50:00,132.505,132.525,132.475,132.51,635800000.0
2009-05-04 22:55:00,132.51,132.515,132.405,132.415,460200000.0
2009-05-04 23:00:00,132.425,132.48,132.41,132.46,165200000.0
2009-05-04 23:05:00,132.455,132.48,132.445,132.48,480000000.0
2009-05-04 23:10:00,132.48,132.48,132.39,132.43,515000000.0
2009-05-04 23:15:00,132.42,132.435,132.41,132.425,165200000.0
2009-05-04 23:20:00,132.425,132.47,132.405,132.45,462800000.0
2009-05-04 23:25:00,132.45,132.495,132.435,132.47,810600002.0
2009-05-04 23:30:00,132.47,132.62,132.455,132.605,616000000.0
2009-05-04 23:35:00,132.6,132.64,132.6,132.63,470600000.0
2009-05-04 23:40:00,132.63,132.66,132.625,132.66,262200000.0
2009-05-04 23:45:00,132.66,132.66,132.575,132.635,685000000.0
2009-05-04 23:50:00,132.635,132.75,132.635,132.75,719400000.0
2009-05-04 23:55:00,132.75,132.75,132.67,132.74,445600000.0
2009-05-05 00:00:00,132.74,132.74,132.73,132.74,611200000.0
2009-05-05 00:05:00,132.73,132.73,132.716,132.72,293600000.0
2009-05-05 00:10:00,132.72,132.72,132.655,132.71,865400000.0
2009-05-05 00:15:00,132.71,132.725,132.62,132.725,1466600000.0
2009-05-05 00:20:00,132.72,132.76,132.715,132.75,643200000.0
2009-05-05 00:25:00,132.75,132.75,132.71,132.71,561799999.0
2009-05-05 00:30:00,132.71,132.71,132.67,132.675,542400000.0
2009-05-05 00:35:00,132.675,132.735,132.675,132.71,568000000.0
2009-05-05 00:40:00,132.72,132.74,132.7,132.73,853800000.0
2009-05-05 00:45:00,132.73,132.745,132.68,132.73,450000000.0
2009-05-05 00:50:00,132.73,132.73,132.61,132.61,273800000.0
2009-05-05 00:55:00,132.61,132.62,132.57,132.58,396200000.0
2009-05-05 01:00:00,132.585,132.635,132.58,132.635,191800000.0
2009-05-05 01:05:00,132.64,132.645,132.608,132.645,248000000.0
2009-05-05 01:10:00,132.65,132.705,132.65,132.665,415600000.0
2009-05-05 01:15:00,132.665,132.675,132.545,132.675,597400000.0
2009-05-05 01:20:00,132.66,132.685,132.65,132.685,495200000.0
2009-05-05 01:25:00,132.68,132.68,132.575,132.58,700599999.0
2009-05-05 01:30:00,132.58,132.58,132.485,132.56,700800008.0
2009-05-05 01:35:00,132.57,132.605,132.55,132.555,552200000.0
2009-05-05 01:40:00,132.555,132.595,132.535,132.595,185400000.0
2009-05-05 01:45:00,132.595,132.645,132.595,132.635,618000000.0
2009-05-05 01:50:00,132.635,132.65,132.51,132.51,604400000.0
2009-05-05 01:55:00,132.51,132.615,132.51,132.6,495200000.0
2009-05-05 02:00:00,132.6,132.68,132.59,132.645,633600000.0
2009-05-05 02:05:00,132.645,132.66,132.555,132.62,1312200002.0
2009-05-05 02:10:00,132.62,132.705,132.575,132.605,1121400000.0
2009-05-05 02:15:00,132.605,132.655,132.595,132.65,359400000.0
2009-05-05 02:20:00,132.65,132.68,132.585,132.62,928600000.0
2009-05-05 02:25:00,132.62,132.64,132.54,132.56,879600000.0
2009-05-05 02:30:00,132.56,132.575,132.545,132.555,1124400000.0
2009-05-05 02:35:00,132.555,132.58,132.455,132.455,851200000.0
2009-05-05 02:40:00,132.45,132.535,132.335,132.35,1539600000.0
2009-05-05 02:45:00,132.345,132.38,132.23,132.28,1989400000.0
2009-05-05 02:50:00,132.28,132.36,132.26,132.28,932800000.0
2009-05-05 02:55:00,132.28,132.355,132.28,132.29,1132400000.0
2009-05-05 03:00:00,132.28,132.32,132.245,132.27,700600000.0
2009-05-05 03:05:00,132.27,132.325,132.255,132.3,1314800000.0
2009-05-05 03:10:00,132.31,132.335,132.3,132.33,657200000.0
2009-05-05 03:15:00,132.32,132.335,132.245,132.26,1125600000.0
2009-05-05 03:20:00,132.265,132.3,132.235,132.24,677200000.0
2009-05-05 03:25:00,132.265,132.355,132.255,132.31,778400000.0
2009-05-05 03:30:00,132.325,132.41,132.325,132.385,879400000.0
2009-05-05 03:35:00,132.38,132.385,132.355,132.355,328800000.0
2009-05-05 03:40:00,132.345,132.345,132.28,132.315,500200000.0
2009-05-05 03:45:00,132.31,132.31,132.265,132.28,370400000.0
2009-05-05 03:50:00,132.28,132.31,132.275,132.295,500800000.0
2009-05-05 03:55:00,132.29,132.3,132.235,132.28,611800000.0
2009-05-05 04:00:00,132.29,132.32,132.28,132.285,391400000.0
2009-05-05 04:05:00,132.285,132.285,132.235,132.235,412400000.0
2009-05-05 04:10:00,132.24,132.315,132.235,132.285,611000000.0
2009-05-05 04:15:00,132.285,132.365,132.28,132.36,1030600000.0
2009-05-05 04:20:00,132.36,132.36,132.25,132.25,946000000.0
2009-05-05 04:25:00,132.25,132.27,132.235,132.265,354200000.0
2009-05-05 04:30:00,132.265,132.285,132.23,132.245,525800000.0
2009-05-05 04:35:00,132.245,132.295,132.225,132.29,990600000.0
2009-05-05 04:40:00,132.29,132.34,132.29,132.335,725400000.0
2009-05-05 04:45:00,132.335,132.41,132.31,132.32,972800000.0
2009-05-05 04:50:00,132.32,132.37,132.32,132.37,596200000.0
2009-05-05 04:55:00,132.365,132.37,132.32,132.33,475200000.0
2009-05-05 05:00:00,132.325,132.365,132.325,132.355,388200000.0
2009-05-05 05:05:00,132.36,132.36,132.14,132.195,830400000.0
2009-05-05 05:10:00,132.195,132.255,132.195,132.23,475000000.0
2009-05-05 05:15:00,132.23,132.23,132.175,132.19,428600000.0
2009-05-05 05:20:00,132.185,132.21,132.08,132.08,639400000.0
2009-05-05 05:25:00,132.085,132.085,131.96,131.99,1575800000.0
2009-05-05 05:30:00,131.99,132.035,131.96,132.025,986999999.0
2009-05-05 05:35:00,132.025,132.05,131.98,131.99,886800000.0
2009-05-05 05:40:00,131.97,132.0,131.945,131.95,890200000.0
2009-05-05 05:45:00,131.955,131.955,131.845,131.865,1106600000.0
2009-05-05 05:50:00,131.855,131.915,131.855,131.91,1046999999.0
2009-05-05 05:55:00,131.91,131.955,131.885,131.89,530600000.0
2009-05-05 06:00:00,131.89,131.895,131.855,131.895,336800000.0
2009-05-05 06:05:00,131.895,131.955,131.885,131.915,461800000.0
2009-05-05 06:10:00,131.915,131.915,131.85,131.885,580400000.0
2009-05-05 06:15:00,131.885,131.945,131.88,131.94,357400000.0
2009-05-05 06:20:00,131.935,131.935,131.895,131.905,166800000.0
2009-05-05 06:25:00,131.89,131.965,131.88,131.95,765600000.0
2009-05-05 06:30:00,131.95,132.155,131.95,132.09,1921000000.0
2009-05-05 06:35:00,132.09,132.15,132.08,132.12,1150599999.0
2009-05-05 06:40:00,132.115,132.12,132.005,132.065,1079400000.0
2009-05-05 06:45:00,132.06,132.23,132.06,132.16,1071800000.0
2009-05-05 06:50:00,132.16,132.21,132.095,132.105,552600000.0
2009-05-05 06:55:00,132.105,132.105,131.875,131.945,1272200000.0
2009-05-05 07:00:00,131.945,132.015,131.91,132.01,1297200000.0
2009-05-05 07:05:00,132.01,132.11,131.995,132.11,600200000.0
2009-05-05 07:10:00,132.11,132.12,131.93,132.045,1605200000.0
2009-05-05 07:15:00,132.045,132.045,131.94,131.95,658400000.0
2009-05-05 07:20:00,131.95,132.075,131.95,132.065,749800000.0
2009-05-05 07:25:00,132.065,132.08,132.005,132.035,555400000.0
2009-05-05 07:30:00,132.035,132.195,132.025,132.145,1261000000.0
2009-05-05 07:35:00,132.145,132.145,132.11,132.14,732800000.0
2009-05-05 07:40:00,132.14,132.165,132.105,132.125,727600000.0
2009-05-05 07:45:00,132.125,132.145,132.06,132.105,1054400000.0
2009-05-05 07:50:00,132.105,132.215,132.1,132.215,724200000.0
2009-05-05 07:55:00,132.21,132.245,132.155,132.235,1356600000.0
2009-05-05 08:00:00,132.235,132.29,132.215,132.26,1781800000.0
2009-05-05 08:05:00,132.26,132.28,132.155,132.205,1639800000.0
2009-05-05 08:10:00,132.185,132.215,132.01,132.075,1771199999.0
2009-05-05 08:15:00,132.09,132.215,132.045,132.15,2643200001.0
2009-05-05 08:20:00,132.14,132.15,132.05,132.1,2710400000.0
2009-05-05 08:25:00,132.095,132.125,132.05,132.055,2233200000.0
2009-05-05 08:30:00,132.05,132.29,132.05,132.165,2675400000.0
2009-05-05 08:35:00,132.165,132.24,132.155,132.175,2814900001.0
2009-05-05 08:40:00,132.175,132.265,132.115,132.145,3970499996.0
2009-05-05 08:45:00,132.14,132.16,132.015,132.045,2786399998.0
2009-05-05 08:50:00,132.035,132.08,131.75,131.75,3727099996.0
2009-05-05 08:55:00,131.76,131.895,131.745,131.875,3855199996.0
2009-05-05 09:00:00,131.87,131.975,131.865,131.955,2994999999.0
2009-05-05 09:05:00,131.955,132.025,131.93,132.01,1915400001.0
2009-05-05 09:10:00,132.005,132.16,131.975,132.11,3201600003.0
2009-05-05 09:15:00,132.11,132.11,131.965,131.995,2531999998.0
2009-05-05 09:20:00,131.995,132.065,131.9,131.965,2429800000.0
2009-05-05 09:25:00,131.965,132.005,131.895,131.945,2992000002.0
2009-05-05 09:30:00,131.95,132.1,131.945,132.035,2741500004.0
2009-05-05 09:35:00,132.025,132.03,131.955,131.98,2416400000.0
2009-05-05 09:40:00,131.98,132.005,131.9,131.905,2215200000.0
2009-05-05 09:45:00,131.905,131.98,131.855,131.98,2698900000.0
2009-05-05 09:50:00,131.975,132.1,131.965,132.06,2221100000.0
2009-05-05 09:55:00,132.065,132.115,132.04,132.075,2214400000.0
2009-05-05 10:00:00,132.075,132.205,132.075,132.2,2131500001.0
2009-05-05 10:05:00,132.2,132.245,132.13,132.175,3095600002.0
2009-05-05 10:10:00,132.175,132.185,132.1,132.155,2660500001.0
2009-05-05 10:15:00,132.165,132.185,132.12,132.185,2086800003.0
2009-05-05 10:20:00,132.18,132.235,132.14,132.2,2851800001.0
2009-05-05 10:25:00,132.205,132.235,132.185,132.2,1790400001.0
2009-05-05 10:30:00,132.205,132.35,132.205,132.35,2168399999.0
2009-05-05 10:35:00,132.35,132.38,132.275,132.375,3074100001.0
2009-05-05 10:40:00,132.375,132.475,132.36,132.365,2577999999.0
2009-05-05 10:45:00,132.365,132.425,132.3,132.425,2502200000.0
2009-05-05 10:50:00,132.425,132.49,132.39,132.47,2598800001.0
2009-05-05 10:55:00,132.465,132.59,132.465,132.475,2829400001.0
2009-05-05 11:00:00,132.47,132.68,132.47,132.68,2763600002.0
2009-05-05 11:05:00,132.68,132.685,132.565,132.61,3340199999.0
2009-05-05 11:10:00,132.61,132.665,132.58,132.65,2049400000.0
2009-05-05 11:15:00,132.645,132.655,132.54,132.555,2823000004.0
2009-05-05 11:20:00,132.57,132.59,132.465,132.505,2950900004.0
2009-05-05 11:25:00,132.505,132.71,132.505,132.655,2330300002.0
2009-05-05 11:30:00,132.655,132.755,132.63,132.685,3180999996.0
2009-05-05 11:35:00,132.7,132.725,132.6,132.6,2331400000.0
2009-05-05 11:40:00,132.605,132.725,132.595,132.675,2293200001.0
2009-05-05 11:45:00,132.675,132.74,132.55,132.73,2646700004.0
2009-05-05 11:50:00,132.73,132.77,132.67,132.67,2466999998.0
2009-05-05 11:55:00,132.67,132.745,132.56,132.565,2496200000.0
2009-05-05 12:00:00,132.565,132.61,132.535,132.605,2659000001.0
2009-05-05 12:05:00,132.605,132.64,132.58,132.6,1472600000.0
2009-05-05 12:10:00,132.595,132.705,132.57,132.7,1551000000.0
2009-05-05 12:15:00,132.7,132.745,132.65,132.655,2223600002.0
2009-05-05 12:20:00,132.65,132.74,132.63,132.665,2345499999.0
2009-05-05 12:25:00,132.67,132.77,132.61,132.715,1919000000.0
2009-05-05 12:30:00,132.71,132.76,132.68,132.705,2583400001.0
2009-05-05 12:35:00,132.705,132.73,132.61,132.675,2199300001.0
2009-05-05 12:40:00,132.68,132.715,132.615,132.65,2316199999.0
2009-05-05 12:45:00,132.64,132.71,132.575,132.71,1774300000.0
2009-05-05 12:50:00,132.71,132.71,132.6,132.615,2064499999.0
2009-05-05 12:55:00,132.62,132.73,132.595,132.725,2143599999.0
2009-05-05 13:00:00,132.725,132.795,132.695,132.755,2526000000.0
2009-05-05 13:05:00,132.755,132.795,132.62,132.675,2870900001.0
2009-05-05 13:10:00,132.665,132.72,132.575,132.615,1962200001.0
2009-05-05 13:15:00,132.615,132.68,132.575,132.605,2446000000.0
2009-05-05 13:20:00,132.605,132.66,132.53,132.565,2528700003.0
2009-05-05 13:25:00,132.57,132.57,132.5,132.505,2215000000.0
2009-05-05 13:30:00,132.505,132.515,132.41,132.425,2708700001.0
2009-05-05 13:35:00,132.425,132.48,132.42,132.44,2235400002.0
2009-05-05 13:40:00,132.44,132.495,132.42,132.455,2248600000.0
2009-05-05 13:45:00,132.455,132.455,132.24,132.305,2690600001.0
2009-05-05 13:50:00,132.305,132.38,132.3,132.365,2966599999.0
2009-05-05 13:55:00,132.365,132.5,132.355,132.495,2911600003.0
2009-05-05 14:00:00,132.495,132.59,132.45,132.55,2228500000.0
2009-05-05 14:05:00,132.55,132.595,132.485,132.575,2124800000.0
2009-05-05 14:10:00,132.575,132.59,132.5,132.58,2315400001.0
2009-05-05 14:15:00,132.585,132.585,132.46,132.49,2279200000.0
2009-05-05 14:20:00,132.49,132.495,132.365,132.375,2132699992.0
2009-05-05 14:25:00,132.375,132.375,132.155,132.235,2934600001.0
2009-05-05 14:30:00,132.25,132.345,132.25,132.32,2311000001.0
2009-05-05 14:35:00,132.315,132.44,132.305,132.425,2099600000.0
2009-05-05 14:40:00,132.425,132.52,132.41,132.515,2625200000.0
2009-05-05 14:45:00,132.515,132.54,132.43,132.515,3311000000.0
2009-05-05 14:50:00,132.515,132.52,132.455,132.475,2489600000.0
2009-05-05 14:55:00,132.485,132.55,132.465,132.53,2375100003.0
2009-05-05 15:00:00,132.52,132.61,132.51,132.585,2817000000.0
2009-05-05 15:05:00,132.585,132.6,132.495,132.495,2718800000.0
2009-05-05 15:10:00,132.495,132.565,132.455,132.465,2339200000.0
2009-05-05 15:15:00,132.465,132.535,132.445,132.45,2460800000.0
2009-05-05 15:20:00,132.445,132.49,132.36,132.375,2137299998.0
2009-05-05 15:25:00,132.375,132.435,132.365,132.435,2216000004.0
2009-05-05 15:30:00,132.435,132.53,132.38,132.485,2971200002.0
2009-05-05 15:35:00,132.485,132.705,132.45,132.665,3441400000.0
2009-05-05 15:40:00,132.675,132.7,132.475,132.515,3131800004.0
2009-05-05 15:45:00,132.52,132.52,132.26,132.295,3681400001.0
2009-05-05 15:50:00,132.295,132.38,132.27,132.36,3680400001.0
2009-05-05 15:55:00,132.355,132.4,132.275,132.39,3162400002.0
2009-05-05 16:00:00,132.4,132.525,132.31,132.525,4035600000.0
2009-05-05 16:05:00,132.525,132.635,132.335,132.335,3314500002.0
2009-05-05 16:10:00,132.34,132.47,132.265,132.27,2990199998.0
2009-05-05 16:15:00,132.26,132.345,132.175,132.295,3357599999.0
2009-05-05 16:20:00,132.305,132.305,132.07,132.07,3294500003.0
2009-05-05 16:25:00,132.08,132.14,131.995,132.13,3765100001.0
2009-05-05 16:30:00,132.13,132.14,131.96,132.005,3853599999.0
2009-05-05 16:35:00,132.015,132.075,131.98,132.005,3362600001.0
2009-05-05 16:40:00,132.005,132.015,131.81,131.87,4287000004.0
2009-05-05 16:45:00,131.865,131.99,131.865,131.91,3341200002.0
2009-05-05 16:50:00,131.91,132.01,131.855,131.985,2126400000.0
2009-05-05 16:55:00,131.98,131.99,131.89,131.93,3178999999.0
2009-05-05 17:00:00,131.93,132.055,131.915,131.975,2595400000.0
2009-05-05 17:05:00,131.975,132.0,131.9,131.985,2699800000.0
2009-05-05 17:10:00,131.985,132.055,131.95,131.985,2270500001.0
2009-05-05 17:15:00,131.98,132.155,131.98,132.055,2736600001.0
2009-05-05 17:20:00,132.06,132.09,131.955,132.015,2761999995.0
2009-05-05 17:25:00,132.015,132.055,131.975,132.025,1720999997.0
2009-05-05 17:30:00,132.03,132.12,131.995,132.035,2220200003.0
2009-05-05 17:35:00,132.035,132.075,131.985,132.03,2671799995.0
2009-05-05 17:40:00,132.025,132.135,132.005,132.135,1925200000.0
2009-05-05 17:45:00,132.13,132.19,132.125,132.175,1449800000.0
2009-05-05 17:50:00,132.17,132.17,132.08,132.1,2174800000.0
2009-05-05 17:55:00,132.1,132.155,132.065,132.095,2167199996.0
2009-05-05 18:00:00,132.09,132.13,132.0,132.02,1820400000.0
2009-05-05 18:05:00,132.02,132.075,132.005,132.05,1414800000.0
2009-05-05 18:10:00,132.055,132.085,132.01,132.08,2405999998.0
2009-05-05 18:15:00,132.085,132.14,132.08,132.1,1527199999.0
2009-05-05 18:20:00,132.08,132.11,132.05,132.07,753600000.0
2009-05-05 18:25:00,132.06,132.085,132.01,132.03,993799996.0
2009-05-05 18:30:00,132.035,132.035,131.975,131.975,779000000.0
2009-05-05 18:35:00,131.97,131.995,131.865,131.905,1136599999.0
2009-05-05 18:40:00,131.9,131.925,131.86,131.865,856800000.0
2009-05-05 18:45:00,131.87,131.92,131.85,131.92,975199999.0
2009-05-05 18:50:00,131.92,131.925,131.87,131.9,896600000.0
2009-05-05 18:55:00,131.9,131.95,131.89,131.91,686200000.0
2009-05-05 19:00:00,131.91,131.965,131.85,131.875,2133699999.0
2009-05-05 19:05:00,131.875,132.045,131.875,132.03,2001600000.0
2009-05-05 19:10:00,132.03,132.065,131.95,131.955,1269999998.0
2009-05-05 19:15:00,131.955,131.955,131.825,131.83,1345799996.0
2009-05-05 19:20:00,131.83,131.87,131.8,131.82,1511000000.0
2009-05-05 19:25:00,131.82,131.875,131.8,131.81,1387399998.0
2009-05-05 19:30:00,131.81,131.825,131.72,131.765,1951100000.0
2009-05-05 19:35:00,131.765,131.865,131.76,131.855,785000000.0
2009-05-05 19:40:00,131.855,131.88,131.805,131.825,1160299998.0
2009-05-05 19:45:00,131.825,131.89,131.795,131.865,1137400000.0
2009-05-05 19:50:00,131.87,132.005,131.87,131.99,1197100000.0
2009-05-05 19:55:00,131.985,131.995,131.955,131.975,508600000.0
2009-05-05 20:00:00,131.975,132.025,131.975,131.995,690800000.0
2009-05-05 20:05:00,131.995,132.03,131.965,132.03,472800000.0
2009-05-05 20:10:00,132.03,132.185,132.025,132.095,1687700001.0
2009-05-05 20:15:00,132.105,132.13,132.035,132.105,1140600000.0
2009-05-05 20:20:00,132.105,132.115,131.9,131.92,1080399998.0
2009-05-05 20:25:00,131.92,131.92,131.795,131.805,2110699998.0
2009-05-05 20:30:00,131.815,131.825,131.65,131.815,1969500000.0
2009-05-05 20:35:00,131.815,131.855,131.72,131.72,1253400001.0
2009-05-05 20:40:00,131.725,131.73,131.52,131.575,2339800001.0
2009-05-05 20:45:00,131.575,131.725,131.515,131.7,1996900003.0
2009-05-05 20:50:00,131.7,131.725,131.66,131.68,1172000001.0
2009-05-05 20:55:00,131.685,131.845,131.685,131.78,1649400003.0
2009-05-05 21:00:00,131.79,131.795,131.7,131.745,795200000.0
2009-05-05 21:05:00,131.745,131.89,131.73,131.77,926800000.0
2009-05-05 21:10:00,131.765,131.82,131.615,131.665,951600000.0
2009-05-05 21:15:00,131.655,131.73,131.645,131.705,504800000.0
2009-05-05 21:20:00,131.695,131.705,131.635,131.645,860000000.0
2009-05-05 21:25:00,131.645,131.75,131.635,131.74,508200000.0
2009-05-05 21:30:00,131.745,131.93,131.745,131.91,1085200000.0
2009-05-05 21:35:00,131.91,131.91,131.775,131.775,558600000.0
2009-05-05 21:40:00,131.775,131.93,131.775,131.89,502800000.0
2009-05-05 21:45:00,131.89,131.955,131.89,131.94,552200000.0
2009-05-05 21:50:00,131.94,131.945,131.87,131.87,309200000.0
2009-05-05 21:55:00,131.87,131.895,131.805,131.84,774800000.0
2009-05-05 22:00:00,131.835,131.985,131.835,131.985,727400000.0
2009-05-05 22:05:00,131.985,132.01,131.835,131.9,563200000.0
2009-05-05 22:10:00,131.89,131.92,131.8,131.855,545800000.0
2009-05-05 22:15:00,131.85,131.87,131.82,131.855,359000000.0
2009-05-05 22:20:00,131.87,131.94,131.865,131.875,212200000.0
2009-05-05 22:25:00,131.88,131.96,131.87,131.94,640400003.0
2009-05-05 22:30:00,131.935,131.955,131.905,131.915,361800000.0
2009-05-05 22:35:00,131.915,132.0,131.91,131.97,439200001.0
2009-05-05 22:40:00,131.97,131.98,131.945,131.95,531200001.0
2009-05-05 22:45:00,131.96,131.985,131.95,131.95,394000000.0
2009-05-05 22:50:00,131.95,131.95,131.9,131.905,757600000.0
2009-05-05 22:55:00,131.905,131.945,131.69,131.69,856300000.0
2009-05-05 23:00:00,131.685,131.78,131.66,131.77,356000000.0
2009-05-05 23:05:00,131.775,131.775,131.72,131.73,517500000.0
2009-05-05 23:10:00,131.73,131.755,131.675,131.71,597800000.0
2009-05-05 23:15:00,131.7,131.78,131.66,131.745,1197800001.0
2009-05-05 23:20:00,131.755,131.76,131.64,131.645,967099999.0
2009-05-05 23:25:00,131.645,131.695,131.64,131.695,525400002.0
2009-05-05 23:30:00,131.695,131.745,131.67,131.72,608000000.0
2009-05-05 23:35:00,131.72,131.775,131.71,131.74,528000000.0
2009-05-05 23:40:00,131.74,131.74,131.63,131.63,724499997.0
2009-05-05 23:45:00,131.63,131.67,131.615,131.655,449600000.0
2009-05-05 23:50:00,131.665,131.685,131.65,131.685,222800000.0
2009-05-05 23:55:00,131.67,131.685,131.665,131.67,257400000.0
2009-05-06 00:00:00,131.67,131.69,131.655,131.69,652800000.0
2009-05-06 00:05:00,131.69,131.71,131.647,131.69,139200000.0
2009-05-06 00:10:00,131.7,131.72,131.672,131.715,237600000.0
2009-05-06 00:15:00,131.715,131.78,131.715,131.775,183600000.0
2009-05-06 00:20:00,131.765,131.8,131.74,131.745,360200000.0
2009-05-06 00:25:00,131.74,131.775,131.74,131.775,80000000.0
2009-05-06 00:30:00,131.8,131.8,131.71,131.725,224200000.0
2009-05-06 00:35:00,131.735,131.77,131.735,131.765,199200000.0
2009-05-06 00:40:00,131.76,131.78,131.735,131.775,190400000.0
2009-05-06 00:45:00,131.785,131.795,131.745,131.765,164400000.0
2009-05-06 00:50:00,131.775,131.79,131.755,131.78,206600000.0
2009-05-06 00:55:00,131.77,131.78,131.7,131.71,575400000.0
2009-05-06 01:00:00,131.715,131.74,131.71,131.71,206000000.0
2009-05-06 01:05:00,131.71,131.75,131.685,131.715,730200000.0
2009-05-06 01:10:00,131.705,131.705,131.65,131.655,523800000.0
2009-05-06 01:15:00,131.655,131.655,131.4,131.4,1064900001.0
2009-05-06 01:20:00,131.4,131.425,131.36,131.42,614200000.0
2009-05-06 01:25:00,131.425,131.48,131.36,131.38,823800000.0
2009-05-06 01:30:00,131.38,131.38,131.245,131.285,994800000.0
2009-05-06 01:35:00,131.29,131.335,131.26,131.27,875800000.0
2009-05-06 01:40:00,131.27,131.36,131.245,131.36,564800001.0
2009-05-06 01:45:00,131.36,131.385,131.345,131.36,883799998.0
2009-05-06 01:50:00,131.37,131.445,131.36,131.41,516000000.0
2009-05-06 01:55:00,131.41,131.41,131.38,131.39,740200000.0
2009-05-06 02:00:00,131.385,131.385,131.275,131.35,839400000.0
2009-05-06 02:05:00,131.35,131.365,131.275,131.345,861200000.0
2009-05-06 02:10:00,131.345,131.35,131.25,131.31,919400000.0
2009-05-06 02:15:00,131.31,131.315,131.245,131.245,597599999.0
2009-05-06 02:20:00,131.25,131.29,131.19,131.28,1437800000.0
2009-05-06 02:25:00,131.29,131.305,131.2,131.205,1061799999.0
2009-05-06 02:30:00,131.205,131.27,131.205,131.235,742000000.0
2009-05-06 02:35:00,131.23,131.27,131.23,131.25,487400000.0
2009-05-06 02:40:00,131.26,131.28,131.205,131.21,482200000.0
2009-05-06 02:45:00,131.205,131.255,131.2,131.22,412000000.0
2009-05-06 02:50:00,131.22,131.28,131.22,131.26,564400001.0
2009-05-06 02:55:00,131.26,131.29,131.255,131.28,460200000.0
2009-05-06 03:00:00,131.28,131.295,131.195,131.21,854200000.0
2009-05-06 03:05:00,131.215,131.275,131.18,131.18,656400000.0
2009-05-06 03:10:00,131.18,131.19,130.98,131.04,2068199996.0
2009-05-06 03:15:00,131.04,131.04,130.72,130.745,3038400002.0
2009-05-06 03:20:00,130.735,130.86,130.685,130.78,3474000000.0
2009-05-06 03:25:00,130.78,130.89,130.775,130.875,1115800000.0
2009-05-06 03:30:00,130.865,131.05,130.55,130.605,2861300000.0
2009-05-06 03:35:00,130.6,130.645,130.345,130.455,2622400001.0
2009-05-06 03:40:00,130.455,130.455,130.185,130.285,3490200002.0
2009-05-06 03:45:00,130.285,130.365,130.2,130.29,2153400000.0
2009-05-06 03:50:00,130.285,130.34,130.2,130.25,1451000000.0
2009-05-06 03:55:00,130.25,130.26,130.075,130.155,1349000000.0
2009-05-06 04:00:00,130.16,130.175,129.91,129.97,2154599998.0
2009-05-06 04:05:00,129.975,130.08,129.975,130.05,1041000000.0
2009-05-06 04:10:00,130.055,130.21,130.0,130.21,1153000000.0
2009-05-06 04:15:00,130.225,130.325,130.155,130.17,1128000000.0
2009-05-06 04:20:00,130.16,130.35,130.16,130.34,685400000.0
2009-05-06 04:25:00,130.35,130.52,130.295,130.465,1031200000.0
2009-05-06 04:30:00,130.465,130.465,130.305,130.315,1488200000.0
2009-05-06 04:35:00,130.315,130.37,130.28,130.37,835000001.0
2009-05-06 04:40:00,130.36,130.36,130.315,130.315,316600000.0
2009-05-06 04:45:00,130.315,130.4,130.29,130.4,725400001.0
2009-05-06 04:50:00,130.4,130.48,130.365,130.465,762800000.0
2009-05-06 04:55:00,130.465,130.5,130.445,130.46,758000000.0
2009-05-06 05:00:00,130.455,130.465,130.34,130.355,880600000.0
2009-05-06 05:05:00,130.35,130.395,130.29,130.315,1016200003.0
2009-05-06 05:10:00,130.315,130.425,130.315,130.395,950000000.0
2009-05-06 05:15:00,130.385,130.465,130.305,130.445,637600000.0
2009-05-06 05:20:00,130.445,130.475,130.395,130.415,579000000.0
2009-05-06 05:25:00,130.41,130.44,130.365,130.41,525200000.0
2009-05-06 05:30:00,130.41,130.41,130.3,130.315,362800001.0
2009-05-06 05:35:00,130.32,130.43,130.23,130.26,954600000.0
2009-05-06 05:40:00,130.255,130.27,130.115,130.125,998800000.0
2009-05-06 05:45:00,130.13,130.23,130.13,130.19,943600000.0
2009-05-06 05:50:00,130.19,130.26,130.09,130.16,1231000000.0
2009-05-06 05:55:00,130.16,130.275,130.12,130.26,1170000000.0
2009-05-06 06:00:00,130.255,130.255,130.095,130.1,1060000000.0
2009-05-06 06:05:00,130.1,130.18,130.08,130.085,1135800000.0
2009-05-06 06:10:00,130.085,130.125,129.99,130.09,1805000000.0
2009-05-06 06:15:00,130.085,130.155,130.06,130.15,972200000.0
2009-05-06 06:20:00,130.165,130.18,130.02,130.025,735600000.0
2009-05-06 06:25:00,130.025,130.03,129.965,129.965,588000000.0
2009-05-06 06:30:00,129.965,129.965,129.86,129.915,1248400000.0
2009-05-06 06:35:00,129.905,130.01,129.845,129.995,644400000.0
2009-05-06 06:40:00,130.005,130.105,129.975,130.075,757800000.0
2009-05-06 06:45:00,130.075,130.17,130.055,130.165,925000000.0
2009-05-06 06:50:00,130.155,130.18,130.075,130.115,569600000.0
2009-05-06 06:55:00,130.12,130.165,130.1,130.12,575200000.0
2009-05-06 07:00:00,130.115,130.145,130.05,130.115,661600000.0
2009-05-06 07:05:00,130.115,130.125,130.065,130.08,482400001.0
2009-05-06 07:10:00,130.075,130.155,130.055,130.1,980200000.0
2009-05-06 07:15:00,130.095,130.205,130.055,130.2,933400000.0
2009-05-06 07:20:00,130.2,130.22,130.125,130.21,756800000.0
2009-05-06 07:25:00,130.215,130.305,130.18,130.255,1023800000.0
2009-05-06 07:30:00,130.255,130.365,130.24,130.365,692800000.0
2009-05-06 07:35:00,130.365,130.415,130.315,130.325,1258000000.0
2009-05-06 07:40:00,130.325,130.405,130.285,130.4,1036400004.0
2009-05-06 07:45:00,130.39,130.445,130.31,130.41,751800000.0
2009-05-06 07:50:00,130.41,130.485,130.395,130.485,758200000.0
2009-05-06 07:55:00,130.49,130.585,130.475,130.525,1343200000.0
2009-05-06 08:00:00,130.52,130.535,130.445,130.51,1326000000.0
2009-05-06 08:05:00,130.515,130.555,130.46,130.51,2031000001.0
2009-05-06 08:10:00,130.5,130.505,130.21,130.325,2771900000.0
2009-05-06 08:15:00,130.325,130.48,130.325,130.47,2196400002.0
2009-05-06 08:20:00,130.47,130.485,130.395,130.48,1447200000.0
2009-05-06 08:25:00,130.465,130.47,130.37,130.425,1912800001.0
2009-05-06 08:30:00,130.435,130.535,130.395,130.475,2287600002.0
2009-05-06 08:35:00,130.475,130.53,130.38,130.45,2584600000.0
2009-05-06 08:40:00,130.45,130.45,130.23,130.24,2652400000.0
2009-05-06 08:45:00,130.24,130.395,130.22,130.29,2396200000.0
2009-05-06 08:50:00,130.285,130.535,130.28,130.5,2930200001.0
2009-05-06 08:55:00,130.5,130.53,130.37,130.41,2912399999.0
2009-05-06 09:00:00,130.41,130.595,130.37,130.515,2446000001.0
2009-05-06 09:05:00,130.515,130.775,130.515,130.725,2560999999.0
2009-05-06 09:10:00,130.72,130.87,130.72,130.81,2466700000.0
2009-05-06 09:15:00,130.805,130.845,130.73,130.765,2545999996.0
2009-05-06 09:20:00,130.765,130.865,130.745,130.78,2152800000.0
2009-05-06 09:25:00,130.785,130.81,130.715,130.805,1976800002.0
2009-05-06 09:30:00,130.805,130.84,130.745,130.83,2546000002.0
2009-05-06 09:35:00,130.82,130.885,130.78,130.88,2524400002.0
2009-05-06 09:40:00,130.88,130.935,130.84,130.885,2526200000.0
2009-05-06 09:45:00,130.885,131.065,130.885,131.01,2744200001.0
2009-05-06 09:50:00,131.01,131.05,130.985,131.02,2451200000.0
2009-05-06 09:55:00,131.015,131.11,130.985,131.06,1741600002.0
2009-05-06 10:00:00,131.04,131.205,131.025,131.185,2554999999.0
2009-05-06 10:05:00,131.185,131.205,131.075,131.15,2581600000.0
2009-05-06 10:10:00,131.15,131.175,131.1,131.115,2620200001.0
2009-05-06 10:15:00,131.115,131.21,131.045,131.205,2255800000.0
2009-05-06 10:20:00,131.21,131.245,131.135,131.145,2336600000.0
2009-05-06 10:25:00,131.14,131.185,131.08,131.18,2646400001.0
2009-05-06 10:30:00,131.18,131.23,131.145,131.17,2181799999.0
2009-05-06 10:35:00,131.165,131.185,131.025,131.025,2480599997.0
2009-05-06 10:40:00,131.0,131.065,130.98,131.02,2619599999.0
2009-05-06 10:45:00,131.025,131.06,131.015,131.03,1309599998.0
2009-05-06 10:50:00,131.03,131.155,131.03,131.155,2080600002.0
2009-05-06 10:55:00,131.15,131.22,131.03,131.05,2035400001.0
2009-05-06 11:00:00,131.05,131.195,130.97,130.99,2351700002.0
2009-05-06 11:05:00,130.985,131.015,130.865,131.01,2714800002.0
2009-05-06 11:10:00,131.01,131.085,130.915,130.97,3081599999.0
2009-05-06 11:15:00,130.97,131.035,130.95,131.0,2290800000.0
2009-05-06 11:20:00,131.015,131.085,130.975,130.985,2232200000.0
2009-05-06 11:25:00,130.985,131.005,130.89,130.91,2248800003.0
2009-05-06 11:30:00,130.91,130.995,130.89,130.955,2163600000.0
2009-05-06 11:35:00,130.955,130.995,130.885,130.94,2444400002.0
2009-05-06 11:40:00,130.94,131.0,130.925,131.0,1572200000.0
2009-05-06 11:45:00,131.0,131.045,130.885,130.91,2034800000.0
2009-05-06 11:50:00,130.91,130.945,130.85,130.89,1732199999.0
2009-05-06 11:55:00,130.925,131.11,130.755,130.855,2524899999.0
2009-05-06 12:00:00,130.855,130.905,130.79,130.83,2538000001.0
2009-05-06 12:05:00,130.83,130.835,130.7,130.725,2696600000.0
2009-05-06 12:10:00,130.725,130.79,130.705,130.755,1987000000.0
2009-05-06 12:15:00,130.76,130.83,130.755,130.82,1215600000.0
2009-05-06 12:20:00,130.82,130.875,130.805,130.855,1704200000.0
2009-05-06 12:25:00,130.855,130.975,130.85,130.955,2373199998.0
2009-05-06 12:30:00,130.96,130.985,130.91,130.945,1626200001.0
2009-05-06 12:35:00,130.935,131.02,130.9,130.985,1730600000.0
2009-05-06 12:40:00,130.985,130.99,130.91,130.96,1545200000.0
2009-05-06 12:45:00,130.96,130.98,130.91,130.97,1736600000.0
2009-05-06 12:50:00,130.97,131.01,130.905,130.935,1522600000.0
2009-05-06 12:55:00,130.935,131.005,130.92,130.955,1918799997.0
2009-05-06 13:00:00,130.975,131.0,130.8,130.8,2134800001.0
2009-05-06 13:05:00,130.785,130.82,130.725,130.735,2683200000.0
2009-05-06 13:10:00,130.735,130.735,130.535,130.58,2479700000.0
2009-05-06 13:15:00,130.58,130.655,130.52,130.635,2566200002.0
2009-05-06 13:20:00,130.635,130.81,130.635,130.74,1972299999.0
2009-05-06 13:25:00,130.74,130.76,130.68,130.695,1738999998.0
2009-05-06 13:30:00,130.695,130.71,130.665,130.69,1603000000.0
2009-05-06 13:35:00,130.685,130.785,130.64,130.78,1665400000.0
2009-05-06 13:40:00,130.78,130.95,130.735,130.855,1754400000.0
2009-05-06 13:45:00,130.855,130.905,130.83,130.905,2143000000.0
2009-05-06 13:50:00,130.905,131.035,130.905,131.005,1844400000.0
2009-05-06 13:55:00,131.01,131.09,130.995,131.055,1447199999.0
2009-05-06 14:00:00,131.055,131.165,131.015,131.155,2164000000.0
2009-05-06 14:05:00,131.15,131.225,131.145,131.155,2191800001.0
2009-05-06 14:10:00,131.145,131.205,131.07,131.145,1987199999.0
2009-05-06 14:15:00,131.145,131.77,131.145,131.665,2733200001.0
2009-05-06 14:20:00,131.665,132.11,131.655,132.02,2954200000.0
2009-05-06 14:25:00,132.02,132.115,131.92,131.96,3122000000.0
2009-05-06 14:30:00,131.96,132.32,131.95,132.24,2754299999.0
2009-05-06 14:35:00,132.24,132.34,132.16,132.21,3068699996.0
2009-05-06 14:40:00,132.2,132.32,132.12,132.315,3252599997.0
2009-05-06 14:45:00,132.32,132.415,132.105,132.11,2631500001.0
2009-05-06 14:50:00,132.125,132.305,132.115,132.21,3202200001.0
2009-05-06 14:55:00,132.215,132.27,132.0,132.015,2784500001.0
2009-05-06 15:00:00,132.015,132.16,132.015,132.09,2018600002.0
2009-05-06 15:05:00,132.09,132.13,131.995,132.1,2808200000.0
2009-05-06 15:10:00,132.1,132.13,132.015,132.03,2286800003.0
2009-05-06 15:15:00,132.03,132.16,132.02,132.04,1932900001.0
2009-05-06 15:20:00,132.04,132.04,131.925,131.965,3129699995.0
2009-05-06 15:25:00,131.965,132.075,131.925,132.06,2266300004.0
2009-05-06 15:30:00,132.06,132.06,131.925,131.925,3034600004.0
2009-05-06 15:35:00,131.91,131.95,131.79,131.815,2834199997.0
2009-05-06 15:40:00,131.805,131.865,131.74,131.785,2576000004.0
2009-05-06 15:45:00,131.785,131.785,131.6,131.65,2748200000.0
2009-05-06 15:50:00,131.65,131.77,131.585,131.605,2294300000.0
2009-05-06 15:55:00,131.625,131.685,131.49,131.51,2177400000.0
2009-05-06 16:00:00,131.5,131.59,131.335,131.375,2074400000.0
2009-05-06 16:05:00,131.38,131.39,131.055,131.19,3085800001.0
2009-05-06 16:10:00,131.195,131.365,131.16,131.325,2744699997.0
2009-05-06 16:15:00,131.325,131.36,131.22,131.265,2547000000.0
2009-05-06 16:20:00,131.26,131.3,131.035,131.09,2764200001.0
2009-05-06 16:25:00,131.095,131.14,130.99,131.005,2998200002.0
2009-05-06 16:30:00,131.0,131.16,131.0,131.155,2416600000.0
2009-05-06 16:35:00,131.155,131.255,131.155,131.2,2573000000.0
2009-05-06 16:40:00,131.2,131.26,131.125,131.125,2978800000.0
2009-05-06 16:45:00,131.125,131.23,131.125,131.185,1926000000.0
2009-05-06 16:50:00,131.185,131.25,131.13,131.21,2761200004.0
2009-05-06 16:55:00,131.21,131.345,131.175,131.27,3007400003.0
2009-05-06 17:00:00,131.27,131.42,131.25,131.39,3021800002.0
2009-05-06 17:05:00,131.38,131.4,131.14,131.29,3680899999.0
2009-05-06 17:10:00,131.29,131.365,131.21,131.34,3612000000.0
2009-05-06 17:15:00,131.34,131.34,131.09,131.095,2899100004.0
2009-05-06 17:20:00,131.085,131.12,130.98,131.04,2990000001.0
2009-05-06 17:25:00,131.03,131.16,130.965,131.16,2896200001.0
2009-05-06 17:30:00,131.16,131.19,131.06,131.135,2165400000.0
2009-05-06 17:35:00,131.135,131.25,131.07,131.24,2634000000.0
2009-05-06 17:40:00,131.24,131.27,131.145,131.155,2235000000.0
2009-05-06 17:45:00,131.155,131.165,131.085,131.095,1485400000.0
2009-05-06 17:50:00,131.1,131.265,131.085,131.155,2800400000.0
2009-05-06 17:55:00,131.145,131.26,131.1,131.26,1784200000.0
2009-05-06 18:00:00,131.265,131.28,131.155,131.18,1036700000.0
2009-05-06 18:05:00,131.18,131.26,131.155,131.215,1245200000.0
2009-05-06 18:10:00,131.215,131.3,131.165,131.23,1291900000.0
2009-05-06 18:15:00,131.23,131.285,131.175,131.245,1473800000.0
2009-05-06 18:20:00,131.25,131.26,131.18,131.18,1019400000.0
2009-05-06 18:25:00,131.165,131.19,131.095,131.185,1212200000.0
2009-05-06 18:30:00,131.185,131.23,131.13,131.19,1059700000.0
2009-05-06 18:35:00,131.195,131.23,131.115,131.115,806400000.0
2009-05-06 18:40:00,131.115,131.155,131.08,131.155,841000000.0
2009-05-06 18:45:00,131.155,131.25,131.155,131.245,687400000.0
2009-05-06 18:50:00,131.25,131.335,131.245,131.285,942800000.0
2009-05-06 18:55:00,131.285,131.325,131.09,131.12,1128600000.0
2009-05-06 19:00:00,131.12,131.31,131.085,131.17,1545000000.0
2009-05-06 19:05:00,131.17,131.19,130.985,131.0,1494400001.0
2009-05-06 19:10:00,131.0,131.0,130.795,130.81,1671000000.0
2009-05-06 19:15:00,130.81,130.81,130.625,130.655,1418200000.0
2009-05-06 19:20:00,130.67,130.915,130.66,130.9,1808300000.0
2009-05-06 19:25:00,130.9,130.935,130.68,130.68,1036100000.0
2009-05-06 19:30:00,130.675,130.85,130.62,130.82,1710800000.0
2009-05-06 19:35:00,130.845,130.88,130.755,130.77,1234200000.0
2009-05-06 19:40:00,130.77,130.855,130.7,130.845,1950600000.0
2009-05-06 19:45:00,130.825,130.89,130.8,130.815,1399600000.0
2009-05-06 19:50:00,130.815,131.12,130.805,131.04,1617700000.0
2009-05-06 19:55:00,131.04,131.095,130.95,131.07,1205600000.0
2009-05-06 20:00:00,131.07,131.155,131.045,131.06,781000000.0
2009-05-06 20:05:00,131.06,131.12,131.05,131.065,1066400000.0
2009-05-06 20:10:00,131.06,131.08,131.005,131.025,954800000.0
2009-05-06 20:15:00,131.05,131.09,130.895,130.915,1243400000.0
2009-05-06 20:20:00,130.915,131.085,130.915,131.065,1052800000.0
2009-05-06 20:25:00,131.065,131.2,131.045,131.17,902700000.0
2009-05-06 20:30:00,131.165,131.265,131.1,131.115,1588200000.0
2009-05-06 20:35:00,131.12,131.22,131.095,131.17,1188200000.0
2009-05-06 20:40:00,131.185,131.185,131.04,131.07,1925800000.0
2009-05-06 20:45:00,131.08,131.18,131.05,131.155,1213600000.0
2009-05-06 20:50:00,131.155,131.21,131.08,131.19,1134600000.0
2009-05-06 20:55:00,131.175,131.3,131.175,131.26,1384300000.0
2009-05-06 21:00:00,131.26,131.29,131.18,131.185,1607000000.0
2009-05-06 21:05:00,131.195,131.225,131.12,131.205,1166200000.0
2009-05-06 21:10:00,131.2,131.245,131.17,131.185,839800000.0
2009-05-06 21:15:00,131.185,131.185,130.965,130.97,1096700000.0
2009-05-06 21:20:00,130.97,131.015,130.82,130.84,1722400000.0
2009-05-06 21:25:00,130.84,130.955,130.77,130.955,1193200001.0
2009-05-06 21:30:00,130.955,130.995,130.87,130.95,925500000.0
2009-05-06 21:35:00,130.95,130.96,130.85,130.865,882400000.0
2009-05-06 21:40:00,130.87,130.99,130.865,130.96,995100000.0
2009-05-06 21:45:00,130.965,130.99,130.93,130.955,638600000.0
2009-05-06 21:50:00,130.955,131.055,130.93,130.945,1131800000.0
2009-05-06 21:55:00,130.94,131.005,130.94,130.99,629000000.0
2009-05-06 22:00:00,130.99,131.035,130.985,131.03,712000000.0
2009-05-06 22:05:00,131.03,131.09,131.01,131.075,329000000.0
2009-05-06 22:10:00,131.075,131.095,131.05,131.061,344000000.0
2009-05-06 22:15:00,131.08,131.085,131.057,131.059,256200000.0
2009-05-06 22:20:00,131.07,131.095,131.07,131.08,1158800000.0
2009-05-06 22:25:00,131.08,131.09,131.06,131.065,797200000.0
2009-05-06 22:30:00,131.065,131.075,131.035,131.045,465800000.0
2009-05-06 22:35:00,131.045,131.045,131.03,131.03,195400000.0
2009-05-06 22:40:00,131.03,131.03,130.98,130.985,682800000.0
2009-05-06 22:45:00,130.99,131.005,130.98,130.98,380600000.0
2009-05-06 22:50:00,130.98,131.03,130.98,131.03,361000000.0
2009-05-06 22:55:00,131.03,131.08,130.985,131.08,290200000.0
2009-05-06 23:00:00,131.08,131.08,131.045,131.07,60600000.0
2009-05-06 23:05:00,131.07,131.095,131.035,131.04,368400000.0
2009-05-06 23:10:00,131.035,131.08,130.975,131.035,445800000.0
2009-05-06 23:15:00,131.035,131.04,130.96,131.04,476200000.0
2009-05-06 23:20:00,131.05,131.09,131.02,131.02,297000000.0
2009-05-06 23:25:00,131.015,131.045,130.985,131.04,183600000.0
2009-05-06 23:30:00,131.05,131.055,130.98,130.98,211400000.0
2009-05-06 23:35:00,130.98,131.01,130.975,130.98,331800000.0
2009-05-06 23:40:00,130.98,130.995,130.98,130.98,151600000.0
2009-05-06 23:45:00,130.98,130.995,130.96,130.985,451200000.0
2009-05-06 23:50:00,130.99,131.045,130.975,131.035,192600000.0
2009-05-06 23:55:00,131.045,131.09,131.005,131.025,173000000.0
2009-05-07 00:00:00,131.025,131.065,131.015,131.04,229400000.0
2009-05-07 00:05:00,131.04,131.12,131.04,131.1,426400000.0
2009-05-07 00:10:00,131.1,131.1,130.95,130.95,755800000.0
2009-05-07 00:15:00,130.955,130.975,130.9,130.91,313800000.0
2009-05-07 00:20:00,130.915,130.945,130.91,130.93,311200000.0
2009-05-07 00:25:00,130.93,130.95,130.88,130.88,499800000.0
2009-05-07 00:30:00,130.88,130.915,130.79,130.86,634200000.0
2009-05-07 00:35:00,130.86,130.875,130.84,130.845,344800000.0
2009-05-07 00:40:00,130.845,130.905,130.835,130.865,278600000.0
2009-05-07 00:45:00,130.875,130.94,130.875,130.94,128800000.0
2009-05-07 00:50:00,130.955,130.975,130.925,130.965,232400000.0
2009-05-07 00:55:00,130.965,131.025,130.965,131.01,186000000.0
2009-05-07 01:00:00,131.02,131.065,131.015,131.06,254600000.0
2009-05-07 01:05:00,131.06,131.1,131.06,131.1,385600000.0
2009-05-07 01:10:00,131.1,131.145,131.095,131.135,427200000.0
2009-05-07 01:15:00,131.16,131.255,131.145,131.155,648600000.0
2009-05-07 01:20:00,131.15,131.19,131.025,131.03,324200000.0
2009-05-07 01:25:00,131.03,131.085,131.01,131.03,328400000.0
2009-05-07 01:30:00,131.03,131.08,131.03,131.035,240400000.0
2009-05-07 01:35:00,131.04,131.055,131.03,131.035,319800000.0
2009-05-07 01:40:00,131.035,131.145,131.035,131.145,190000000.0
2009-05-07 01:45:00,131.145,131.18,131.13,131.18,466600000.0
2009-05-07 01:50:00,131.17,131.23,131.17,131.17,565600000.0
2009-05-07 01:55:00,131.175,131.205,131.15,131.2,573600000.0
2009-05-07 02:00:00,131.19,131.345,131.19,131.345,1178799999.0
2009-05-07 02:05:00,131.35,131.445,131.315,131.425,1519600000.0
2009-05-07 02:10:00,131.425,131.525,131.36,131.48,1933400000.0
2009-05-07 02:15:00,131.48,131.48,131.385,131.41,882600000.0
2009-05-07 02:20:00,131.41,131.54,131.39,131.52,731200000.0
2009-05-07 02:25:00,131.515,131.52,131.305,131.46,1054400000.0
2009-05-07 02:30:00,131.46,131.46,131.12,131.14,900200000.0
2009-05-07 02:35:00,131.125,131.23,131.015,131.08,1574600000.0
2009-05-07 02:40:00,131.08,131.23,131.08,131.155,1232400000.0
2009-05-07 02:45:00,131.155,131.19,131.035,131.12,692600000.0
2009-05-07 02:50:00,131.12,131.18,130.995,131.0,996600000.0
2009-05-07 02:55:00,131.005,131.06,130.94,131.05,1560000000.0
2009-05-07 03:00:00,131.05,131.05,130.925,131.005,1003200000.0
2009-05-07 03:05:00,131.0,131.025,130.955,131.01,314600000.0
2009-05-07 03:10:00,131.005,131.145,131.005,131.125,563800000.0
2009-05-07 03:15:00,131.12,131.12,130.89,130.89,871600000.0
2009-05-07 03:20:00,130.89,131.005,130.86,130.915,1028000000.0
2009-05-07 03:25:00,130.93,131.08,130.915,131.05,424800000.0
2009-05-07 03:30:00,131.05,131.425,131.05,131.415,2303599996.0
2009-05-07 03:35:00,131.425,131.525,131.24,131.285,1429800000.0
2009-05-07 03:40:00,131.295,131.34,131.195,131.255,947400000.0
2009-05-07 03:45:00,131.25,131.315,131.22,131.315,553800000.0
2009-05-07 03:50:00,131.31,131.365,131.26,131.335,606000000.0
2009-05-07 03:55:00,131.335,131.42,131.31,131.42,877400000.0
2009-05-07 04:00:00,131.42,131.515,131.365,131.37,1033000000.0
2009-05-07 04:05:00,131.375,131.47,131.33,131.395,1284000000.0
2009-05-07 04:10:00,131.41,131.42,131.335,131.34,734600000.0
2009-05-07 04:15:00,131.34,131.34,131.295,131.32,587400000.0
2009-05-07 04:20:00,131.32,131.41,131.24,131.265,689000000.0
2009-05-07 04:25:00,131.27,131.37,131.25,131.295,974200000.0
2009-05-07 04:30:00,131.29,131.32,131.21,131.275,625400000.0
2009-05-07 04:35:00,131.27,131.295,131.215,131.285,533600000.0
2009-05-07 04:40:00,131.285,131.335,131.27,131.32,492600000.0
2009-05-07 04:45:00,131.32,131.32,131.215,131.225,428600000.0
2009-05-07 04:50:00,131.225,131.235,131.085,131.105,610600000.0
2009-05-07 04:55:00,131.11,131.13,131.06,131.095,675000000.0
2009-05-07 05:00:00,131.095,131.105,131.005,131.06,768400000.0
2009-05-07 05:05:00,131.06,131.065,130.98,131.045,936400000.0
2009-05-07 05:10:00,131.05,131.07,130.995,131.045,536800000.0
2009-05-07 05:15:00,131.05,131.065,130.97,130.97,595600000.0
2009-05-07 05:20:00,130.97,131.05,130.97,131.03,412600000.0
2009-05-07 05:25:00,131.025,131.035,130.995,131.005,503800000.0
2009-05-07 05:30:00,131.015,131.02,130.86,130.9,967200000.0
2009-05-07 05:35:00,130.9,131.0,130.885,130.915,905200000.0
2009-05-07 05:40:00,130.93,131.0,130.87,130.91,547000000.0
2009-05-07 05:45:00,130.905,130.95,130.86,130.905,666400000.0
2009-05-07 05:50:00,130.905,130.905,130.78,130.78,1204600000.0
2009-05-07 05:55:00,130.785,130.8,130.755,130.78,915600000.0
2009-05-07 06:00:00,130.785,130.855,130.71,130.835,896400001.0
2009-05-07 06:05:00,130.84,130.995,130.83,130.92,872600000.0
2009-05-07 06:10:00,130.91,130.995,130.855,130.94,1160400000.0
2009-05-07 06:15:00,130.93,130.97,130.89,130.96,438600000.0
2009-05-07 06:20:00,130.955,130.955,130.815,130.875,669600000.0
2009-05-07 06:25:00,130.875,130.96,130.81,130.935,524000000.0
2009-05-07 06:30:00,130.925,131.01,130.92,130.975,691200000.0
2009-05-07 06:35:00,130.975,131.03,130.965,131.015,548400000.0
2009-05-07 06:40:00,131.02,131.09,131.01,131.06,871000000.0
2009-05-07 06:45:00,131.06,131.135,131.055,131.125,415400000.0
2009-05-07 06:50:00,131.13,131.13,130.995,131.015,429400000.0
2009-05-07 06:55:00,131.005,131.025,130.945,131.025,423400000.0
2009-05-07 07:00:00,131.02,131.025,130.85,130.885,893100000.0
2009-05-07 07:05:00,130.885,130.885,130.83,130.88,840800000.0
2009-05-07 07:10:00,130.88,130.95,130.86,130.92,676800000.0
2009-05-07 07:15:00,130.915,130.99,130.9,130.98,415400000.0
2009-05-07 07:20:00,130.98,131.055,130.975,130.985,618100000.0
2009-05-07 07:25:00,130.985,131.045,130.95,130.95,510800000.0
2009-05-07 07:30:00,130.96,131.05,130.96,130.99,617600000.0
2009-05-07 07:35:00,130.99,131.13,130.975,131.06,852199999.0
2009-05-07 07:40:00,131.065,131.175,131.055,131.115,783200000.0
2009-05-07 07:45:00,131.115,131.215,131.115,131.195,943900000.0
2009-05-07 07:50:00,131.19,131.215,131.115,131.115,804200000.0
2009-05-07 07:55:00,131.115,131.24,131.115,131.24,841800000.0
2009-05-07 08:00:00,131.22,131.285,131.155,131.285,1187700000.0
2009-05-07 08:05:00,131.27,131.335,131.085,131.115,2550400000.0
2009-05-07 08:10:00,131.12,131.14,131.01,131.055,1940400000.0
2009-05-07 08:15:00,131.065,131.2,131.015,131.035,1628100000.0
2009-05-07 08:20:00,131.025,131.09,130.96,131.04,1890300000.0
2009-05-07 08:25:00,131.04,131.06,130.955,130.97,1841800000.0
2009-05-07 08:30:00,130.97,131.07,130.91,131.06,2436400001.0
2009-05-07 08:35:00,131.06,131.1,130.99,131.035,2213400004.0
2009-05-07 08:40:00,131.045,131.1,130.995,131.025,2957800012.0
2009-05-07 08:45:00,131.04,131.11,131.015,131.065,3442200005.0
2009-05-07 08:50:00,131.065,131.1,130.965,130.975,1437199997.0
2009-05-07 08:55:00,130.975,131.08,130.96,131.07,1893599999.0
2009-05-07 09:00:00,131.07,131.1,130.845,130.88,3697699997.0
2009-05-07 09:05:00,130.88,130.94,130.82,130.885,3219799997.0
2009-05-07 09:10:00,130.885,131.025,130.885,131.0,2501900001.0
2009-05-07 09:15:00,131.005,131.13,131.0,131.07,2567200003.0
2009-05-07 09:20:00,131.07,131.105,131.03,131.08,1642400000.0
2009-05-07 09:25:00,131.08,131.1,130.975,131.0,1749799998.0
2009-05-07 09:30:00,131.01,131.085,130.98,131.055,2397399998.0
2009-05-07 09:35:00,131.055,131.13,131.045,131.07,3481600002.0
2009-05-07 09:40:00,131.07,131.13,130.99,130.995,2617799999.0
2009-05-07 09:45:00,130.995,131.02,130.905,130.965,2390200000.0
2009-05-07 09:50:00,130.96,131.025,130.92,130.985,2105599999.0
2009-05-07 09:55:00,130.98,131.17,130.96,131.165,4278000004.0
2009-05-07 10:00:00,131.165,131.235,131.14,131.205,2836400002.0
2009-05-07 10:05:00,131.2,131.265,131.12,131.125,4170199983.0
2009-05-07 10:10:00,131.13,131.21,131.095,131.18,2341999999.0
2009-05-07 10:15:00,131.18,131.42,131.18,131.4,3634600001.0
2009-05-07 10:20:00,131.4,131.4,131.31,131.37,3025600001.0
2009-05-07 10:25:00,131.37,131.4,131.29,131.29,2446000001.0
2009-05-07 10:30:00,131.29,131.395,131.27,131.365,2862600000.0
2009-05-07 10:35:00,131.365,131.43,131.325,131.375,2925800001.0
2009-05-07 10:40:00,131.38,131.425,131.34,131.355,2470000000.0
2009-05-07 10:45:00,131.355,131.4,131.3,131.395,2027275994.0
2009-05-07 10:50:00,131.395,131.52,131.36,131.48,3115500005.0
2009-05-07 10:55:00,131.485,131.66,131.48,131.62,3255400001.0
2009-05-07 11:00:00,131.625,131.915,131.625,131.875,3133599999.0
2009-05-07 11:05:00,131.875,132.005,131.835,131.975,3080399996.0
2009-05-07 11:10:00,131.96,132.03,131.895,131.9,2960000005.0
2009-05-07 11:15:00,131.9,131.95,131.86,131.95,2426800000.0
2009-05-07 11:20:00,131.955,132.21,131.955,132.12,2606199998.0
2009-05-07 11:25:00,132.11,132.175,132.04,132.08,2302000000.0
2009-05-07 11:30:00,132.08,132.225,132.04,132.22,1917200000.0
2009-05-07 11:35:00,132.22,132.35,132.22,132.27,2352696001.0
2009-05-07 11:40:00,132.27,132.475,132.26,132.435,2518000002.0
2009-05-07 11:45:00,132.445,132.46,132.295,132.345,2059200000.0
2009-05-07 11:50:00,132.32,132.35,132.25,132.31,1709400000.0
2009-05-07 11:55:00,132.315,132.355,132.27,132.28,1706800001.0
2009-05-07 12:00:00,132.28,132.48,132.28,132.43,1954800002.0
2009-05-07 12:05:00,132.43,132.475,132.39,132.42,1708400001.0
2009-05-07 12:10:00,132.42,132.425,132.2,132.235,2224600005.0
2009-05-07 12:15:00,132.23,132.31,132.215,132.225,1576200000.0
2009-05-07 12:20:00,132.225,132.3,132.21,132.29,2299600004.0
2009-05-07 12:25:00,132.29,132.29,132.21,132.275,1374200000.0
2009-05-07 12:30:00,132.27,132.275,132.15,132.245,1710400000.0
2009-05-07 12:35:00,132.245,132.325,132.21,132.295,1380600000.0
2009-05-07 12:40:00,132.3,132.31,132.125,132.22,1534600000.0
2009-05-07 12:45:00,132.22,132.31,132.22,132.305,1485200000.0
2009-05-07 12:50:00,132.31,132.325,132.215,132.23,1692999999.0
2009-05-07 12:55:00,132.225,132.295,132.17,132.235,2200800000.0
2009-05-07 13:00:00,132.235,132.33,132.14,132.215,2645100001.0
2009-05-07 13:05:00,132.21,132.35,132.15,132.34,2090100000.0
2009-05-07 13:10:00,132.34,132.38,132.265,132.3,2335000000.0
2009-05-07 13:15:00,132.305,132.325,132.18,132.28,1184000000.0
2009-05-07 13:20:00,132.28,132.41,132.16,132.175,2631199999.0
2009-05-07 13:25:00,132.17,132.295,132.125,132.22,1965000001.0
2009-05-07 13:30:00,132.22,132.24,132.13,132.155,2194599999.0
2009-05-07 13:35:00,132.145,132.27,132.145,132.175,2910599994.0
2009-05-07 13:40:00,132.175,132.21,132.12,132.15,2035400000.0
2009-05-07 13:45:00,132.15,132.715,132.125,132.62,2180900002.0
2009-05-07 13:50:00,132.62,132.7,132.61,132.645,2592000002.0
2009-05-07 13:55:00,132.65,132.68,132.52,132.595,3369999999.0
2009-05-07 14:00:00,132.605,132.765,132.585,132.69,2872200000.0
2009-05-07 14:05:00,132.69,132.77,132.685,132.73,2339200005.0
2009-05-07 14:10:00,132.73,132.765,132.66,132.685,2390400000.0
2009-05-07 14:15:00,132.69,132.795,132.69,132.74,1935001201.0
2009-05-07 14:20:00,132.74,132.76,132.475,132.52,2413667600.0
2009-05-07 14:25:00,132.53,132.64,132.53,132.585,1723900000.0
2009-05-07 14:30:00,132.575,132.72,132.405,132.59,2156200000.0
2009-05-07 14:35:00,132.585,132.815,131.935,132.43,1816000000.0
2009-05-07 14:40:00,132.43,132.73,132.43,132.56,2000700000.0
2009-05-07 14:45:00,132.56,133.1,132.525,132.96,2066000000.0
2009-05-07 14:50:00,132.98,133.09,132.895,132.93,1691100000.0
2009-05-07 14:55:00,132.935,133.055,132.69,132.84,2160400000.0
2009-05-07 15:00:00,132.845,133.195,132.845,133.155,2121600000.0
2009-05-07 15:05:00,133.125,133.27,133.105,133.15,2301799999.0
2009-05-07 15:10:00,133.155,133.26,133.085,133.25,2031200000.0
2009-05-07 15:15:00,133.25,133.26,133.065,133.07,2156200001.0
2009-05-07 15:20:00,133.06,133.16,132.925,133.025,1481100000.0
2009-05-07 15:25:00,133.005,133.19,132.955,133.16,3234800000.0
2009-05-07 15:30:00,133.175,133.48,133.135,133.445,2385700000.0
2009-05-07 15:35:00,133.455,133.455,133.27,133.31,1247500000.0
2009-05-07 15:40:00,133.3,133.56,133.2,133.54,2119599998.0
2009-05-07 15:45:00,133.545,133.57,133.17,133.18,1985699999.0
2009-05-07 15:50:00,133.18,133.215,132.91,132.935,1491600000.0
2009-05-07 15:55:00,132.925,133.135,132.905,133.03,1395299999.0
2009-05-07 16:00:00,133.025,133.075,132.915,132.915,1303900000.0
2009-05-07 16:05:00,132.915,132.915,132.6,132.68,1663700000.0
2009-05-07 16:10:00,132.68,132.73,132.555,132.595,2291600000.0
2009-05-07 16:15:00,132.595,132.815,132.525,132.745,1816800000.0
2009-05-07 16:20:00,132.75,132.8,132.615,132.645,2114599999.0
2009-05-07 16:25:00,132.64,132.645,132.495,132.505,2105199998.0
2009-05-07 16:30:00,132.505,132.665,132.43,132.6,2011300002.0
2009-05-07 16:35:00,132.6,132.735,132.52,132.735,1715800000.0
2009-05-07 16:40:00,132.72,132.72,132.64,132.695,1465800000.0
2009-05-07 16:45:00,132.695,132.97,132.695,132.955,977100000.0
2009-05-07 16:50:00,132.955,132.98,132.82,132.895,2312200000.0
2009-05-07 16:55:00,132.895,132.9,132.68,132.68,2620900000.0
2009-05-07 17:00:00,132.68,132.765,132.62,132.62,2253600002.0
2009-05-07 17:05:00,132.615,132.68,132.59,132.615,1291900001.0
2009-05-07 17:10:00,132.615,132.615,132.335,132.365,1879599999.0
2009-05-07 17:15:00,132.38,132.55,132.36,132.485,1569799999.0
2009-05-07 17:20:00,132.485,132.535,132.39,132.515,1503800000.0
2009-05-07 17:25:00,132.515,132.68,132.495,132.66,1078000000.0
2009-05-07 17:30:00,132.66,132.805,132.595,132.775,1726600000.0
2009-05-07 17:35:00,132.785,132.795,132.63,132.71,1700200000.0
2009-05-07 17:40:00,132.71,132.795,132.7,132.705,1182000000.0
2009-05-07 17:45:00,132.705,132.71,132.61,132.63,1644200002.0
2009-05-07 17:50:00,132.63,132.755,132.615,132.73,1451400000.0
2009-05-07 17:55:00,132.735,132.765,132.705,132.75,965400000.0
2009-05-07 18:00:00,132.75,132.795,132.735,132.755,804400000.0
2009-05-07 18:05:00,132.755,132.755,132.665,132.675,1125000000.0
2009-05-07 18:10:00,132.68,132.705,132.59,132.595,912400000.0
2009-05-07 18:15:00,132.605,132.63,132.575,132.625,820000000.0
2009-05-07 18:20:00,132.645,132.73,132.615,132.705,667200000.0
2009-05-07 18:25:00,132.71,132.71,132.645,132.655,951400000.0
2009-05-07 18:30:00,132.655,132.74,132.58,132.72,694600000.0
2009-05-07 18:35:00,132.72,132.745,132.685,132.72,702400001.0
2009-05-07 18:40:00,132.715,132.85,132.715,132.785,711000000.0
2009-05-07 18:45:00,132.785,132.835,132.73,132.79,709000000.0
2009-05-07 18:50:00,132.79,132.795,132.705,132.74,1208800000.0
2009-05-07 18:55:00,132.74,132.76,132.7,132.715,768400000.0
2009-05-07 19:00:00,132.715,132.8,132.685,132.79,990600000.0
2009-05-07 19:05:00,132.79,132.81,132.655,132.8,913000000.0
2009-05-07 19:10:00,132.79,132.83,132.615,132.65,876800000.0
2009-05-07 19:15:00,132.65,132.67,132.62,132.665,1089400000.0
2009-05-07 19:20:00,132.665,132.72,132.635,132.66,646500000.0
2009-05-07 19:25:00,132.66,132.7,132.615,132.62,756800000.0
2009-05-07 19:30:00,132.615,132.65,132.555,132.565,895200002.0
2009-05-07 19:35:00,132.565,132.595,132.48,132.52,1249400000.0
2009-05-07 19:40:00,132.515,132.535,132.45,132.455,1411800000.0
2009-05-07 19:45:00,132.455,132.485,132.445,132.46,1034800000.0
2009-05-07 19:50:00,132.455,132.465,132.26,132.305,1043200000.0
2009-05-07 19:55:00,132.305,132.375,132.25,132.345,915600000.0
2009-05-07 20:00:00,132.345,132.36,132.185,132.23,1020800000.0
2009-05-07 20:05:00,132.24,132.425,132.235,132.385,1122000000.0
2009-05-07 20:10:00,132.4,132.435,132.31,132.365,714100000.0
2009-05-07 20:15:00,132.365,132.395,132.31,132.335,804400000.0
2009-05-07 20:20:00,132.335,132.385,132.305,132.375,1096399999.0
2009-05-07 20:25:00,132.375,132.49,132.365,132.455,466600000.0
2009-05-07 20:30:00,132.455,132.47,132.36,132.37,786200000.0
2009-05-07 20:35:00,132.365,132.45,132.36,132.41,1001400000.0
2009-05-07 20:40:00,132.405,132.405,132.315,132.38,961000000.0
2009-05-07 20:45:00,132.39,132.425,132.31,132.37,460400000.0
2009-05-07 20:50:00,132.37,132.48,132.36,132.365,973000000.0
2009-05-07 20:55:00,132.36,132.485,132.32,132.4,1059200000.0
2009-05-07 21:00:00,132.4,132.45,132.335,132.375,1303800000.0
2009-05-07 21:05:00,132.385,132.42,132.36,132.37,1343000000.0
2009-05-07 21:10:00,132.365,132.395,132.27,132.31,1174600000.0
2009-05-07 21:15:00,132.315,132.37,132.31,132.36,1658800000.0
2009-05-07 21:20:00,132.36,132.44,132.35,132.415,1210588000.0
2009-05-07 21:25:00,132.415,132.44,132.34,132.385,942796000.0
2009-05-07 21:30:00,132.385,132.385,132.3,132.33,977740000.0
2009-05-07 21:35:00,132.33,132.36,132.28,132.35,923400000.0
2009-05-07 21:40:00,132.35,132.465,132.31,132.435,951600000.0
2009-05-07 21:45:00,132.435,132.495,132.39,132.45,690600000.0
2009-05-07 21:50:00,132.465,132.475,132.395,132.475,573200000.0
2009-05-07 21:55:00,132.48,132.565,132.47,132.53,794600000.0
2009-05-07 22:00:00,132.53,132.535,132.45,132.46,755400000.0
2009-05-07 22:05:00,132.46,132.57,132.46,132.54,509000000.0
2009-05-07 22:10:00,132.55,132.58,132.55,132.57,264200000.0
2009-05-07 22:15:00,132.58,132.625,132.58,132.625,371600000.0
2009-05-07 22:20:00,132.625,132.65,132.58,132.585,612200000.0
2009-05-07 22:25:00,132.585,132.62,132.585,132.6,338400000.0
2009-05-07 22:30:00,132.595,132.65,132.595,132.65,420400000.0
2009-05-07 22:35:00,132.645,132.675,132.605,132.65,330000000.0
2009-05-07 22:40:00,132.645,132.68,132.635,132.66,156400000.0
2009-05-07 22:45:00,132.66,132.705,132.65,132.705,273400000.0
2009-05-07 22:50:00,132.695,132.695,132.64,132.65,713600000.0
2009-05-07 22:55:00,132.65,132.685,132.625,132.685,392200000.0
2009-05-07 23:00:00,132.682,132.88,132.63,132.82,207800000.0
2009-05-07 23:05:00,132.805,132.95,132.795,132.925,542200000.0
2009-05-07 23:10:00,132.935,133.04,132.89,132.975,517200000.0
2009-05-07 23:15:00,132.985,133.035,132.94,132.94,432200000.0
2009-05-07 23:20:00,132.945,132.955,132.88,132.88,204400000.0
2009-05-07 23:25:00,132.875,132.92,132.855,132.905,195600000.0
2009-05-07 23:30:00,132.905,132.905,132.85,132.885,184800000.0
2009-05-07 23:35:00,132.885,132.905,132.88,132.905,123800000.0
2009-05-07 23:40:00,132.905,132.945,132.895,132.92,179200000.0
2009-05-07 23:45:00,132.92,132.955,132.91,132.941,158800000.0
2009-05-07 23:50:00,132.935,133.0,132.92,132.95,232200000.0
2009-05-07 23:55:00,132.95,132.96,132.93,132.93,288200000.0
2009-05-08 00:00:00,132.93,132.93,132.8,132.8,505400000.0
2009-05-08 00:05:00,132.78,132.85,132.78,132.82,162400000.0
2009-05-08 00:10:00,132.81,132.865,132.81,132.865,297200000.0
2009-05-08 00:15:00,132.865,132.91,132.77,132.775,449400000.0
2009-05-08 00:20:00,132.77,132.78,132.72,132.75,303400000.0
2009-05-08 00:25:00,132.765,132.77,132.68,132.7,283200000.0
2009-05-08 00:30:00,132.705,132.73,132.67,132.71,274800000.0
2009-05-08 00:35:00,132.71,132.71,132.665,132.675,151000000.0
2009-05-08 00:40:00,132.675,132.68,132.56,132.665,220000000.0
2009-05-08 00:45:00,132.665,132.78,132.665,132.76,286800000.0
2009-05-08 00:50:00,132.755,132.79,132.74,132.79,174800000.0
2009-05-08 00:55:00,132.79,132.805,132.72,132.765,284400000.0
2009-05-08 01:00:00,132.755,132.795,132.75,132.75,290496000.0
2009-05-08 01:05:00,132.74,132.755,132.72,132.755,97200000.0
2009-05-08 01:10:00,132.755,132.8,132.75,132.8,180800000.0
2009-05-08 01:15:00,132.81,132.895,132.755,132.81,455400000.0
2009-05-08 01:20:00,132.825,132.855,132.785,132.785,130200000.0
2009-05-08 01:25:00,132.785,132.825,132.72,132.725,318400000.0
2009-05-08 01:30:00,132.725,132.775,132.69,132.715,286400000.0
2009-05-08 01:35:00,132.72,132.72,132.68,132.71,233800000.0
2009-05-08 01:40:00,132.715,132.73,132.705,132.715,211800000.0
2009-05-08 01:45:00,132.715,132.74,132.71,132.71,233000000.0
2009-05-08 01:50:00,132.71,132.765,132.67,132.7,453400000.0
2009-05-08 01:55:00,132.7,132.815,132.695,132.76,322200000.0
2009-05-08 02:00:00,132.76,132.82,132.7,132.795,355200000.0
2009-05-08 02:05:00,132.795,132.845,132.73,132.81,564800000.0
2009-05-08 02:10:00,132.81,132.82,132.73,132.755,734399997.0
2009-05-08 02:15:00,132.745,132.815,132.735,132.775,664400000.0
2009-05-08 02:20:00,132.775,132.89,132.75,132.865,579800000.0
2009-05-08 02:25:00,132.865,132.905,132.785,132.83,349000000.0
2009-05-08 02:30:00,132.83,132.865,132.82,132.84,501200000.0
2009-05-08 02:35:00,132.84,132.93,132.835,132.92,434800000.0
2009-05-08 02:40:00,132.92,132.92,132.785,132.815,485400000.0
2009-05-08 02:45:00,132.81,132.82,132.685,132.705,713000000.0
2009-05-08 02:50:00,132.705,132.775,132.665,132.725,484000000.0
2009-05-08 02:55:00,132.72,132.725,132.62,132.645,831800000.0
2009-05-08 03:00:00,132.645,132.68,132.555,132.56,599200000.0
2009-05-08 03:05:00,132.56,132.66,132.52,132.66,949600000.0
2009-05-08 03:10:00,132.66,132.695,132.54,132.595,479400000.0
2009-05-08 03:15:00,132.59,132.61,132.565,132.59,356800000.0
2009-05-08 03:20:00,132.595,132.63,132.585,132.63,302600000.0
2009-05-08 03:25:00,132.62,132.675,132.58,132.62,580600000.0
2009-05-08 03:30:00,132.63,132.64,132.55,132.575,947800000.0
2009-05-08 03:35:00,132.58,132.665,132.575,132.635,284000000.0
2009-05-08 03:40:00,132.645,132.675,132.635,132.655,142200000.0
2009-05-08 03:45:00,132.665,132.665,132.57,132.585,573696000.0
2009-05-08 03:50:00,132.6,132.625,132.565,132.575,679000000.0
2009-05-08 03:55:00,132.575,132.61,132.555,132.565,700200000.0
2009-05-08 04:00:00,132.565,132.57,132.45,132.465,1480199993.0
2009-05-08 04:05:00,132.465,132.465,132.355,132.45,870400000.0
2009-05-08 04:10:00,132.45,132.45,132.365,132.385,989799999.0
2009-05-08 04:15:00,132.38,132.465,132.38,132.465,724200000.0
2009-05-08 04:20:00,132.47,132.51,132.435,132.465,644800000.0
2009-05-08 04:25:00,132.475,132.485,132.355,132.395,728000000.0
2009-05-08 04:30:00,132.395,132.47,132.395,132.47,373599999.0
2009-05-08 04:35:00,132.47,132.51,132.44,132.485,275000000.0
2009-05-08 04:40:00,132.49,132.49,132.405,132.44,332800000.0
2009-05-08 04:45:00,132.44,132.47,132.38,132.43,424600000.0
2009-05-08 04:50:00,132.415,132.45,132.405,132.43,394400000.0
2009-05-08 04:55:00,132.435,132.435,132.315,132.33,490200000.0
2009-05-08 05:00:00,132.335,132.37,132.305,132.31,829800000.0
2009-05-08 05:05:00,132.315,132.335,132.25,132.275,900400000.0
2009-05-08 05:10:00,132.26,132.315,132.255,132.275,246200000.0
2009-05-08 05:15:00,132.275,132.285,132.25,132.285,179200000.0
2009-05-08 05:20:00,132.29,132.35,132.28,132.3,520600000.0
2009-05-08 05:25:00,132.3,132.305,132.135,132.235,780600000.0
2009-05-08 05:30:00,132.245,132.265,132.23,132.255,177400000.0
2009-05-08 05:35:00,132.26,132.335,132.25,132.335,324000000.0
2009-05-08 05:40:00,132.34,132.455,132.34,132.415,586000000.0
2009-05-08 05:45:00,132.415,132.465,132.365,132.45,465200000.0
2009-05-08 05:50:00,132.45,132.53,132.445,132.49,516000000.0
2009-05-08 05:55:00,132.485,132.515,132.475,132.5,391600000.0
2009-05-08 06:00:00,132.5,132.51,132.415,132.425,426800000.0
2009-05-08 06:05:00,132.42,132.42,132.365,132.39,309000000.0
2009-05-08 06:10:00,132.39,132.44,132.385,132.415,253200000.0
2009-05-08 06:15:00,132.415,132.435,132.39,132.4,231400000.0
2009-05-08 06:20:00,132.4,132.4,132.29,132.33,366000000.0
2009-05-08 06:25:00,132.335,132.495,132.33,132.495,358200000.0
2009-05-08 06:30:00,132.485,132.625,132.45,132.615,628600000.0
2009-05-08 06:35:00,132.62,132.685,132.585,132.665,670600001.0
2009-05-08 06:40:00,132.67,132.83,132.66,132.83,656799998.0
2009-05-08 06:45:00,132.805,132.815,132.755,132.79,415400000.0
2009-05-08 06:50:00,132.79,132.88,132.79,132.805,655200000.0
2009-05-08 06:55:00,132.805,132.815,132.775,132.805,339800000.0
2009-05-08 07:00:00,132.8,132.915,132.8,132.91,349600000.0
2009-05-08 07:05:00,132.91,132.93,132.785,132.795,793000000.0
2009-05-08 07:10:00,132.8,132.87,132.78,132.785,558200000.0
2009-05-08 07:15:00,132.78,132.83,132.75,132.78,361800000.0
2009-05-08 07:20:00,132.78,132.845,132.76,132.77,446800000.0
2009-05-08 07:25:00,132.765,132.845,132.75,132.83,670200000.0
2009-05-08 07:30:00,132.83,132.87,132.77,132.825,463600000.0
2009-05-08 07:35:00,132.815,132.98,132.81,132.95,798000000.0
2009-05-08 07:40:00,132.95,133.11,132.95,133.085,798800000.0
2009-05-08 07:45:00,133.08,133.2,133.08,133.155,1101400000.0
2009-05-08 07:50:00,133.155,133.155,133.065,133.11,463800000.0
2009-05-08 07:55:00,133.11,133.14,133.07,133.075,468000000.0
2009-05-08 08:00:00,133.08,133.09,132.945,132.945,1635600000.0
2009-05-08 08:05:00,132.945,133.015,132.885,133.01,1135000000.0
2009-05-08 08:10:00,133.02,133.07,132.935,132.97,942800000.0
2009-05-08 08:15:00,132.965,133.07,132.965,133.035,817000000.0
2009-05-08 08:20:00,133.035,133.13,133.0,133.045,1517000000.0
2009-05-08 08:25:00,133.045,133.135,133.01,133.1,1705000000.0
2009-05-08 08:30:00,133.095,133.295,133.065,133.27,1443800001.0
2009-05-08 08:35:00,133.29,133.305,133.235,133.235,856800000.0
2009-05-08 08:40:00,133.235,133.26,133.095,133.255,1170696000.0
2009-05-08 08:45:00,133.25,133.355,133.2,133.21,1729400000.0
2009-05-08 08:50:00,133.22,133.24,133.17,133.22,1898399997.0
2009-05-08 08:55:00,133.22,133.24,133.19,133.2,860200000.0
2009-05-08 09:00:00,133.2,133.22,133.01,133.09,1830695999.0
2009-05-08 09:05:00,133.09,133.095,133.01,133.02,1790600000.0
2009-05-08 09:10:00,133.025,133.1,132.985,133.045,1648399998.0
2009-05-08 09:15:00,133.045,133.17,133.04,133.125,1047800000.0
2009-05-08 09:20:00,133.125,133.135,133.02,133.06,1297800000.0
2009-05-08 09:25:00,133.045,133.155,133.025,133.145,1001000000.0
2009-05-08 09:30:00,133.145,133.3,133.135,133.235,1900800002.0
2009-05-08 09:35:00,133.23,133.25,133.19,133.245,1233000000.0
2009-05-08 09:40:00,133.245,133.385,133.245,133.36,1181800001.0
2009-05-08 09:45:00,133.36,133.405,133.26,133.275,1642200001.0
2009-05-08 09:50:00,133.275,133.325,133.24,133.255,1390999999.0
2009-05-08 09:55:00,133.26,133.285,133.07,133.135,1684200000.0
2009-05-08 10:00:00,133.14,133.35,133.135,133.345,1973000002.0
2009-05-08 10:05:00,133.345,133.385,133.295,133.3,1144600000.0
2009-05-08 10:10:00,133.3,133.3,133.18,133.205,1555000000.0
2009-05-08 10:15:00,133.205,133.295,133.175,133.21,1523000002.0
2009-05-08 10:20:00,133.21,133.28,133.21,133.275,1265000000.0
2009-05-08 10:25:00,133.275,133.37,133.24,133.37,1096800000.0
2009-05-08 10:30:00,133.37,133.39,133.295,133.37,1790000000.0
2009-05-08 10:35:00,133.355,133.38,133.3,133.345,1228400000.0
2009-05-08 10:40:00,133.345,133.395,133.33,133.38,949000000.0
2009-05-08 10:45:00,133.38,133.415,133.325,133.385,1314600000.0
2009-05-08 10:50:00,133.39,133.455,133.36,133.43,770600000.0
2009-05-08 10:55:00,133.43,133.46,133.325,133.38,959800000.0
2009-05-08 11:00:00,133.37,133.38,133.265,133.28,1135799997.0
2009-05-08 11:05:00,133.28,133.35,133.26,133.34,994200000.0
2009-05-08 11:10:00,133.34,133.345,133.245,133.255,732400000.0
2009-05-08 11:15:00,133.265,133.265,133.17,133.17,1204400001.0
2009-05-08 11:20:00,133.17,133.225,133.17,133.21,1352000000.0
2009-05-08 11:25:00,133.21,133.26,133.16,133.26,753200001.0
2009-05-08 11:30:00,133.26,133.345,133.195,133.285,637800000.0
2009-05-08 11:35:00,133.285,133.385,133.285,133.33,885199999.0
2009-05-08 11:40:00,133.33,133.37,133.29,133.325,767800000.0
2009-05-08 11:45:00,133.325,133.345,133.205,133.255,902400000.0
2009-05-08 11:50:00,133.265,133.3,133.225,133.28,781200000.0
2009-05-08 11:55:00,133.28,133.295,133.105,133.12,1644800001.0
2009-05-08 12:00:00,133.12,133.21,133.115,133.165,1165000000.0
2009-05-08 12:05:00,133.155,133.21,133.135,133.14,1061600000.0
2009-05-08 12:10:00,133.14,133.185,133.105,133.135,842600000.0
2009-05-08 12:15:00,133.135,133.135,133.045,133.125,1476200000.0
2009-05-08 12:20:00,133.135,133.155,133.055,133.06,1379400001.0
2009-05-08 12:25:00,133.065,133.13,133.065,133.115,859000000.0
2009-05-08 12:30:00,133.12,133.16,133.055,133.16,1171000000.0
2009-05-08 12:35:00,133.16,133.22,133.07,133.15,1936800000.0
2009-05-08 12:40:00,133.145,133.275,133.14,133.25,1347199997.0
2009-05-08 12:45:00,133.25,133.32,133.25,133.31,2041400002.0
2009-05-08 12:50:00,133.31,133.315,133.17,133.2,1468999998.0
2009-05-08 12:55:00,133.2,133.21,133.15,133.17,1751800000.0
2009-05-08 13:00:00,133.175,133.32,133.175,133.315,2103400000.0
2009-05-08 13:05:00,133.31,133.35,133.14,133.15,2512200001.0
2009-05-08 13:10:00,133.145,133.265,133.115,133.265,2082600001.0
2009-05-08 13:15:00,133.27,133.295,133.18,133.225,1404400000.0
2009-05-08 13:20:00,133.225,133.28,133.2,133.24,1917400000.0
2009-05-08 13:25:00,133.23,133.29,133.175,133.24,1565400000.0
2009-05-08 13:30:00,133.24,133.275,133.225,133.255,1192696000.0
2009-05-08 13:35:00,133.26,133.27,133.195,133.23,1166000000.0
2009-05-08 13:40:00,133.23,133.3,133.23,133.265,869000000.0
2009-05-08 13:45:00,133.26,133.365,133.255,133.295,1350400000.0
2009-05-08 13:50:00,133.295,133.33,133.275,133.275,998800000.0
2009-05-08 13:55:00,133.275,133.4,133.275,133.33,1234800000.0
2009-05-08 14:00:00,133.32,133.435,133.275,133.405,1417700000.0
2009-05-08 14:05:00,133.4,133.42,133.32,133.34,1327400000.0
2009-05-08 14:10:00,133.345,133.415,133.285,133.35,1672200001.0
2009-05-08 14:15:00,133.35,133.425,133.335,133.415,1683800000.0
2009-05-08 14:20:00,133.415,133.475,133.37,133.455,3206200003.0
2009-05-08 14:25:00,133.455,133.505,133.35,133.4,2857600001.0
2009-05-08 14:30:00,133.42,133.89,133.11,133.63,1326295999.0
2009-05-08 14:35:00,133.645,133.78,133.62,133.69,1922139999.0
2009-05-08 14:40:00,133.68,133.75,133.59,133.59,2807600013.0
2009-05-08 14:45:00,133.6,133.665,133.455,133.64,2203696002.0
2009-05-08 14:50:00,133.635,133.68,133.5,133.655,1824400000.0
2009-05-08 14:55:00,133.66,133.79,133.65,133.665,2004400000.0
2009-05-08 15:00:00,133.665,133.745,133.545,133.705,2175396006.0
2009-05-08 15:05:00,133.71,133.875,133.71,133.8,2317799999.0
2009-05-08 15:10:00,133.8,133.81,133.64,133.78,2012600001.0
2009-05-08 15:15:00,133.765,133.8,133.675,133.735,2292600003.0
2009-05-08 15:20:00,133.74,133.84,133.735,133.815,2168800000.0
2009-05-08 15:25:00,133.815,133.835,133.735,133.79,1900400000.0
2009-05-08 15:30:00,133.79,133.84,133.75,133.805,1722295999.0
2009-05-08 15:35:00,133.8,133.87,133.68,133.815,2178200000.0
2009-05-08 15:40:00,133.82,133.97,133.765,133.97,1985896000.0
2009-05-08 15:45:00,133.965,134.01,133.94,133.94,2135248000.0
2009-05-08 15:50:00,133.935,133.995,133.895,133.925,1291200000.0
2009-05-08 15:55:00,133.925,133.995,133.77,133.78,1486500000.0
2009-05-08 16:00:00,133.78,133.835,133.685,133.74,2135500001.0
2009-05-08 16:05:00,133.74,133.815,133.7,133.765,1607000001.0
2009-05-08 16:10:00,133.765,133.765,133.61,133.655,1900400000.0
2009-05-08 16:15:00,133.655,133.655,133.495,133.54,1914900000.0
2009-05-08 16:20:00,133.55,133.56,133.435,133.445,1895200000.0
2009-05-08 16:25:00,133.45,133.455,133.325,133.44,1783600000.0
2009-05-08 16:30:00,133.435,133.59,133.355,133.585,1666100000.0
2009-05-08 16:35:00,133.585,133.625,133.455,133.61,2221498000.0
2009-05-08 16:40:00,133.625,133.625,133.455,133.47,1273600000.0
2009-05-08 16:45:00,133.47,133.56,133.4,133.4,1947800000.0
2009-05-08 16:50:00,133.4,133.42,133.3,133.415,1990400001.0
2009-05-08 16:55:00,133.42,133.46,133.34,133.385,2228198001.0
2009-05-08 17:00:00,133.385,133.52,133.24,133.455,1954400000.0
2009-05-08 17:05:00,133.45,133.56,133.42,133.555,1709800000.0
2009-05-08 17:10:00,133.555,133.625,133.425,133.475,1837700000.0
2009-05-08 17:15:00,133.475,133.61,133.42,133.57,1503400000.0
2009-05-08 17:20:00,133.57,133.57,133.4,133.43,1699500000.0
2009-05-08 17:25:00,133.43,133.48,133.4,133.475,1210000000.0
2009-05-08 17:30:00,133.48,133.55,133.475,133.53,997800000.0
2009-05-08 17:35:00,133.535,133.575,133.4,133.405,1234400000.0
2009-05-08 17:40:00,133.4,133.48,133.38,133.465,1219600000.0
2009-05-08 17:45:00,133.47,133.495,133.405,133.44,1203300000.0
2009-05-08 17:50:00,133.435,133.53,133.425,133.53,1081800000.0
2009-05-08 17:55:00,133.535,133.63,133.53,133.6,684900000.0
2009-05-08 18:00:00,133.6,133.61,133.455,133.52,1312900000.0
2009-05-08 18:05:00,133.52,133.695,133.515,133.695,1127400000.0
2009-05-08 18:10:00,133.71,133.725,133.61,133.62,1382400002.0
2009-05-08 18:15:00,133.63,133.79,133.61,133.745,854800000.0
2009-05-08 18:20:00,133.745,133.84,133.735,133.79,1031200000.0
2009-05-08 18:25:00,133.8,133.8,133.645,133.77,966200000.0
2009-05-08 18:30:00,133.77,133.94,133.765,133.88,1207200000.0
2009-05-08 18:35:00,133.88,133.985,133.88,133.95,902200000.0
2009-05-08 18:40:00,133.935,133.99,133.835,133.885,1467800000.0
2009-05-08 18:45:00,133.88,133.89,133.755,133.83,1227794000.0
2009-05-08 18:50:00,133.83,133.875,133.815,133.815,550600000.0
2009-05-08 18:55:00,133.82,133.92,133.765,133.805,1458800000.0
2009-05-08 19:00:00,133.81,133.93,133.81,133.89,1055200000.0
2009-05-08 19:05:00,133.89,133.96,133.82,133.95,847800000.0
2009-05-08 19:10:00,133.945,134.01,133.92,133.96,1132200000.0
2009-05-08 19:15:00,133.96,133.975,133.87,133.91,594200000.0
2009-05-08 19:20:00,133.9,133.965,133.875,133.91,539200000.0
2009-05-08 19:25:00,133.905,133.94,133.88,133.9,498000000.0
2009-05-08 19:30:00,133.895,133.905,133.795,133.86,963300000.0
2009-05-08 19:35:00,133.85,134.015,133.85,133.95,969200000.0
2009-05-08 19:40:00,133.95,133.98,133.855,133.92,959800000.0
2009-05-08 19:45:00,133.92,133.93,133.765,133.815,2163000000.0
2009-05-08 19:50:00,133.83,133.96,133.805,133.88,2252600000.0
2009-05-08 19:55:00,133.87,133.95,133.805,133.865,1650999996.0
2009-05-08 20:00:00,133.87,133.99,133.87,133.965,1227500000.0
2009-05-08 20:05:00,133.965,133.98,133.83,133.89,1181000000.0
2009-05-08 20:10:00,133.885,133.965,133.815,133.915,1124000000.0
2009-05-08 20:15:00,133.94,133.98,133.825,133.835,737000000.0
2009-05-08 20:20:00,133.85,133.92,133.835,133.87,854800000.0
2009-05-08 20:25:00,133.875,133.925,133.845,133.88,670100001.0
2009-05-08 20:30:00,133.88,133.95,133.88,133.945,312000000.0
2009-05-08 20:35:00,133.935,134.03,133.81,133.89,895799999.0
2009-05-08 20:40:00,133.9,133.99,133.835,133.91,1763600000.0
2009-05-08 20:45:00,133.915,134.09,133.865,134.035,1200600000.0
2009-05-08 20:50:00,134.035,134.08,133.995,134.02,1357900000.0
2009-05-08 20:55:00,134.02,134.04,133.93,134.005,1039498000.0
2009-05-08 21:00:00,134.005,134.07,133.965,134.01,770999999.0
2009-05-08 21:05:00,134.01,134.07,133.965,134.05,880998000.0
2009-05-08 21:10:00,134.05,134.065,134.01,134.015,510600000.0
2009-05-08 21:15:00,134.01,134.025,133.945,134.015,599800000.0
2009-05-08 21:20:00,134.03,134.065,133.995,134.01,736600000.0
2009-05-08 21:25:00,134.005,134.06,133.985,133.995,459600000.0
2009-05-08 21:30:00,133.995,134.03,133.955,134.02,581000000.0
2009-05-08 21:35:00,134.02,134.11,134.02,134.09,735800000.0
2009-05-08 21:40:00,134.085,134.205,134.08,134.19,1162800000.0
2009-05-08 21:45:00,134.19,134.23,134.18,134.2,681600000.0
2009-05-08 21:50:00,134.2,134.27,134.195,134.2,832600000.0
2009-05-08 21:55:00,134.2,134.23,134.18,134.18,658600000.0
2009-05-08 22:00:00,134.18,134.18,134.07,134.085,760000000.0
2009-05-08 22:05:00,134.085,134.125,134.05,134.125,531500000.0
2009-05-08 22:10:00,134.14,134.14,134.1,134.13,484200000.0
2009-05-08 22:15:00,134.13,134.24,134.13,134.18,490000000.0
2009-05-08 22:20:00,134.175,134.18,134.15,134.155,241600000.0
2009-05-08 22:25:00,134.17,134.275,134.17,134.25,371500000.0
2009-05-08 22:30:00,134.25,134.28,134.205,134.245,822000000.0
2009-05-08 22:35:00,134.245,134.27,134.235,134.25,306800000.0
2009-05-08 22:40:00,134.25,134.275,134.24,134.275,495600000.0
2009-05-08 22:45:00,134.25,134.315,134.225,134.225,526000000.0
2009-05-08 22:50:00,134.215,134.355,134.19,134.335,733600000.0
2009-05-08 22:55:00,134.335,134.375,134.275,134.29,677800000.0
2009-05-10 23:00:00,134.535,134.64,134.535,134.595,30400000.0
2009-05-10 23:05:00,134.585,134.61,134.55,134.57,76400000.0
2009-05-10 23:10:00,134.555,134.58,134.55,134.56,60800000.0
2009-05-10 23:15:00,134.565,134.605,134.55,134.605,64800000.0
2009-05-10 23:20:00,134.605,134.725,134.595,134.705,219200000.0
2009-05-10 23:25:00,134.69,134.72,134.655,134.685,193100000.0
2009-05-10 23:30:00,134.67,134.695,134.67,134.67,140400000.0
2009-05-10 23:35:00,134.67,134.67,134.55,134.63,110600000.0
2009-05-10 23:40:00,134.63,134.655,134.63,134.65,64800000.0
2009-05-10 23:45:00,134.645,134.72,134.64,134.705,61600000.0
2009-05-10 23:50:00,134.705,134.72,134.655,134.69,69800000.0
2009-05-10 23:55:00,134.69,134.725,134.655,134.72,107800000.0
2009-05-11 00:00:00,134.72,134.81,134.7,134.725,254600000.0
2009-05-11 00:05:00,134.725,134.725,134.54,134.545,449200000.0
2009-05-11 00:10:00,134.545,134.545,134.335,134.405,329800000.0
2009-05-11 00:15:00,134.4,134.435,134.25,134.335,358500000.0
2009-05-11 00:20:00,134.35,134.385,134.295,134.325,129000000.0
2009-05-11 00:25:00,134.325,134.345,134.29,134.315,226000000.0
2009-05-11 00:30:00,134.305,134.375,134.3,134.365,131400000.0
2009-05-11 00:35:00,134.365,134.415,134.335,134.38,147600000.0
2009-05-11 00:40:00,134.38,134.445,134.36,134.445,229800000.0
2009-05-11 00:45:00,134.445,134.445,134.355,134.365,205600000.0
2009-05-11 00:50:00,134.365,134.405,134.31,134.35,376800000.0
2009-05-11 00:55:00,134.345,134.405,134.31,134.395,391000000.0
2009-05-11 01:00:00,134.395,134.435,134.35,134.42,239600000.0
2009-05-11 01:05:00,134.42,134.425,134.39,134.39,162800000.0
2009-05-11 01:10:00,134.395,134.52,134.385,134.52,152600000.0
2009-05-11 01:15:00,134.52,134.685,134.51,134.685,242200000.0
2009-05-11 01:20:00,134.685,134.715,134.55,134.58,538000000.0
2009-05-11 01:25:00,134.575,134.645,134.575,134.64,171800000.0
2009-05-11 01:30:00,134.64,134.805,134.64,134.68,326800000.0
2009-05-11 01:35:00,134.685,134.71,134.635,134.66,240200000.0
2009-05-11 01:40:00,134.66,134.665,134.595,134.595,112800000.0
2009-05-11 01:45:00,134.585,134.6,134.535,134.555,562600000.0
2009-05-11 01:50:00,134.555,134.585,134.54,134.57,222200000.0
2009-05-11 01:55:00,134.57,134.635,134.54,134.59,314400000.0
2009-05-11 02:00:00,134.605,134.615,134.52,134.615,417600000.0
2009-05-11 02:05:00,134.63,134.66,134.565,134.575,326800000.0
2009-05-11 02:10:00,134.57,134.66,134.565,134.66,308800000.0
2009-05-11 02:15:00,134.66,134.685,134.63,134.675,267800000.0
2009-05-11 02:20:00,134.675,134.695,134.625,134.63,185000000.0
2009-05-11 02:25:00,134.635,134.635,134.54,134.575,213600000.0
2009-05-11 02:30:00,134.575,134.58,134.405,134.41,320800000.0
2009-05-11 02:35:00,134.405,134.42,134.305,134.32,404400000.0
2009-05-11 02:40:00,134.32,134.39,134.3,134.35,277800000.0
2009-05-11 02:45:00,134.345,134.355,134.185,134.235,602600000.0
2009-05-11 02:50:00,134.235,134.38,134.21,134.305,651400000.0
2009-05-11 02:55:00,134.28,134.315,134.25,134.255,488000000.0
2009-05-11 03:00:00,134.255,134.265,134.1,134.11,592000000.0
2009-05-11 03:05:00,134.115,134.2,134.045,134.075,512600000.0
2009-05-11 03:10:00,134.075,134.195,134.02,134.115,799000000.0
2009-05-11 03:15:00,134.115,134.175,134.005,134.08,992200000.0
2009-05-11 03:20:00,134.08,134.12,134.01,134.095,676200000.0
2009-05-11 03:25:00,134.1,134.175,134.085,134.165,411200000.0
2009-05-11 03:30:00,134.165,134.27,134.15,134.245,615800000.0
2009-05-11 03:35:00,134.245,134.37,134.175,134.22,815800000.0
2009-05-11 03:40:00,134.22,134.26,134.13,134.135,416200000.0
2009-05-11 03:45:00,134.145,134.205,134.08,134.08,552200000.0
2009-05-11 03:50:00,134.075,134.125,134.01,134.03,545600000.0
2009-05-11 03:55:00,134.025,134.065,133.955,134.035,644500000.0
2009-05-11 04:00:00,134.03,134.16,133.97,134.125,628600000.0
2009-05-11 04:05:00,134.125,134.195,134.08,134.175,472000000.0
2009-05-11 04:10:00,134.175,134.175,134.12,134.125,230200000.0
2009-05-11 04:15:00,134.125,134.16,134.075,134.16,324800000.0
2009-05-11 04:20:00,134.16,134.225,134.105,134.16,378200000.0
2009-05-11 04:25:00,134.16,134.23,134.135,134.16,283200000.0
2009-05-11 04:30:00,134.165,134.31,134.15,134.23,457600000.0
2009-05-11 04:35:00,134.225,134.33,134.22,134.33,537399999.0
2009-05-11 04:40:00,134.33,134.33,134.275,134.305,344400000.0
2009-05-11 04:45:00,134.305,134.365,134.285,134.295,482000000.0
2009-05-11 04:50:00,134.295,134.37,134.255,134.365,776600000.0
2009-05-11 04:55:00,134.375,134.375,134.28,134.325,1124000000.0
2009-05-11 05:00:00,134.315,134.325,134.14,134.16,1261600000.0
2009-05-11 05:05:00,134.16,134.22,134.13,134.215,1405800000.0
2009-05-11 05:10:00,134.21,134.28,134.19,134.245,748600000.0
2009-05-11 05:15:00,134.254,134.271,134.196,134.203,72000000.0
2009-05-11 05:20:00,134.208,134.226,134.099,134.132,72000000.0
2009-05-11 05:25:00,134.141,134.217,134.122,134.202,72000000.0
2009-05-11 05:30:00,134.195,134.204,134.098,134.162,72000000.0
2009-05-11 05:35:00,134.163,134.292,134.153,134.213,72000000.0
2009-05-11 05:40:00,134.212,134.296,134.186,134.278,72000000.0
2009-05-11 05:45:00,134.277,134.296,134.087,134.12,72000000.0
2009-05-11 05:50:00,134.121,134.138,134.043,134.122,72000000.0
2009-05-11 05:55:00,134.112,134.154,134.106,134.138,72000000.0
2009-05-11 06:00:00,134.136,134.136,134.055,134.087,72000000.0
2009-05-11 06:05:00,134.086,134.203,134.084,134.186,72000000.0
2009-05-11 06:10:00,134.185,134.267,134.17,134.246,72000000.0
2009-05-11 06:15:00,134.242,134.275,134.227,134.24,72000000.0
2009-05-11 06:20:00,134.238,134.244,134.184,134.194,72000000.0
2009-05-11 06:25:00,134.184,134.238,134.182,134.228,72000000.0
2009-05-11 06:30:00,134.233,134.415,134.217,134.405,72000000.0
2009-05-11 06:35:00,134.412,134.429,134.247,134.311,72000000.0
2009-05-11 06:40:00,134.306,134.321,134.241,134.241,72000000.0
2009-05-11 06:45:00,134.242,134.318,134.23,134.275,72000000.0
2009-05-11 06:50:00,134.277,134.372,134.272,134.322,72000000.0
2009-05-11 06:55:00,134.314,134.378,134.296,134.367,72000000.0
2009-05-11 07:00:00,134.382,134.448,134.241,134.249,72000000.0
2009-05-11 07:05:00,134.248,134.298,134.21,134.221,72000000.0
2009-05-11 07:10:00,134.227,134.261,134.218,134.241,72000000.0
2009-05-11 07:15:00,134.237,134.258,134.229,134.239,72000000.0
2009-05-11 07:20:00,134.231,134.237,134.166,134.206,72000000.0
2009-05-11 07:25:00,134.207,134.231,134.167,134.167,72000000.0
2009-05-11 07:30:00,134.177,134.185,134.145,134.175,72000000.0
2009-05-11 07:35:00,134.169,134.206,134.143,134.158,72000000.0
2009-05-11 07:40:00,134.155,134.224,134.155,134.202,72000000.0
2009-05-11 07:45:00,134.207,134.214,134.138,134.156,72000000.0
2009-05-11 07:50:00,134.166,134.192,134.119,134.124,72000000.0
2009-05-11 07:55:00,134.122,134.142,134.091,134.101,72000000.0
2009-05-11 08:00:00,134.103,134.179,134.07,134.175,72000000.0
2009-05-11 08:05:00,134.176,134.273,134.176,134.266,72000000.0
2009-05-11 08:10:00,134.271,134.381,134.245,134.353,72000000.0
2009-05-11 08:15:00,134.358,134.417,134.299,134.406,72000000.0
2009-05-11 08:20:00,134.409,134.454,134.369,134.412,72000000.0
2009-05-11 08:25:00,134.417,134.509,134.371,134.39,72000000.0
2009-05-11 08:30:00,134.387,134.451,134.271,134.345,72000000.0
2009-05-11 08:35:00,134.344,134.399,134.305,134.391,72000000.0
2009-05-11 08:40:00,134.385,134.404,134.286,134.304,72000000.0
2009-05-11 08:45:00,134.303,134.472,134.297,134.436,72000000.0
2009-05-11 08:50:00,134.44,134.543,134.407,134.506,72000000.0
2009-05-11 08:55:00,134.511,134.521,134.451,134.454,72000000.0
2009-05-11 09:00:00,134.457,134.471,134.352,134.354,72000000.0
2009-05-11 09:05:00,134.355,134.389,134.165,134.2,1709400006.0
2009-05-11 09:10:00,134.19,134.265,134.155,134.24,2639600006.0
2009-05-11 09:15:00,134.197,134.241,134.088,134.099,897000000.0
2009-05-11 09:20:00,134.1,134.122,134.015,134.087,897000000.0
2009-05-11 09:25:00,134.089,134.151,134.028,134.061,897000000.0
2009-05-11 09:30:00,134.06,134.105,133.973,134.102,897000000.0
2009-05-11 09:35:00,134.101,134.116,133.966,133.966,897000000.0
2009-05-11 09:40:00,133.958,133.985,133.86,133.88,1385600000.0
2009-05-11 09:45:00,133.885,133.925,133.595,133.615,3135800002.0
2009-05-11 09:50:00,133.62,133.755,133.61,133.75,3690400002.0
2009-05-11 09:55:00,133.75,133.835,133.725,133.725,2981000001.0
2009-05-11 10:00:00,133.73,133.84,133.695,133.7,2694000000.0
2009-05-11 10:05:00,133.7,133.71,133.535,133.545,3395599998.0
2009-05-11 10:10:00,133.54,133.555,133.23,133.36,3755699994.0
2009-05-11 10:15:00,133.36,133.54,133.185,133.3,3473900001.0
2009-05-11 10:20:00,133.3,133.43,133.27,133.36,2545700001.0
2009-05-11 10:25:00,133.36,133.37,133.29,133.36,3463800002.0
2009-05-11 10:30:00,133.375,133.391,133.313,133.321,858800000.0
2009-05-11 10:35:00,133.316,133.331,133.111,133.158,1028000000.0
2009-05-11 10:40:00,133.164,133.169,132.945,133.085,2178600001.0
2009-05-11 10:45:00,133.085,133.13,133.08,133.11,2116400004.0
2009-05-11 10:50:00,133.11,133.185,133.03,133.12,2856200001.0
2009-05-11 10:55:00,133.13,133.35,133.125,133.325,3107600000.0
2009-05-11 11:00:00,133.33,133.395,133.295,133.32,3122499997.0
2009-05-11 11:05:00,133.32,133.36,133.105,133.2,2939000001.0
2009-05-11 11:10:00,133.21,133.21,133.11,133.155,3139400001.0
2009-05-11 11:15:00,133.155,133.19,133.095,133.135,1864000000.0
2009-05-11 11:20:00,133.135,133.16,132.695,132.72,3994899999.0
2009-05-11 11:25:00,132.72,132.82,132.645,132.81,2968200001.0
2009-05-11 11:30:00,132.81,132.81,132.695,132.73,2492800002.0
2009-05-11 11:35:00,132.73,132.745,132.62,132.635,2308600000.0
2009-05-11 11:40:00,132.64,132.7,132.615,132.7,2262999997.0
2009-05-11 11:45:00,132.69,132.855,132.665,132.825,1861400000.0
2009-05-11 11:50:00,132.825,133.125,132.805,133.11,2795600002.0
2009-05-11 11:55:00,133.11,133.18,132.985,133.04,2391600001.0
2009-05-11 12:00:00,133.04,133.075,132.935,132.95,2138200000.0
2009-05-11 12:05:00,132.96,133.125,132.955,133.095,2058200000.0
2009-05-11 12:10:00,133.105,133.23,133.1,133.2,2960200000.0
2009-05-11 12:15:00,133.2,133.24,133.16,133.17,1683900000.0
2009-05-11 12:20:00,133.17,133.175,133.065,133.13,2156400001.0
2009-05-11 12:25:00,133.13,133.235,133.095,133.12,2030800000.0
2009-05-11 12:30:00,133.115,133.235,133.11,133.19,1692300000.0
2009-05-11 12:35:00,133.195,133.21,133.12,133.125,975800001.0
2009-05-11 12:40:00,133.13,133.165,133.055,133.08,1605000002.0
2009-05-11 12:45:00,133.065,133.225,133.065,133.21,1966100000.0
2009-05-11 12:50:00,133.22,133.26,133.055,133.15,2352600001.0
2009-05-11 12:55:00,133.15,133.15,133.01,133.035,2430400002.0
2009-05-11 13:00:00,133.035,133.07,132.97,132.98,1445800000.0
2009-05-11 13:05:00,132.985,133.035,132.93,132.95,2051999996.0
2009-05-11 13:10:00,132.95,132.98,132.9,132.95,3015800000.0
2009-05-11 13:15:00,132.95,132.97,132.835,132.845,2032200000.0
2009-05-11 13:20:00,132.85,132.925,132.785,132.79,1469600000.0
2009-05-11 13:25:00,132.795,132.86,132.75,132.82,3278500002.0
2009-05-11 13:30:00,132.82,132.87,132.77,132.86,2438400000.0
2009-05-11 13:35:00,132.86,132.975,132.86,132.96,1915400000.0
2009-05-11 13:40:00,132.955,133.03,132.85,132.95,2127000003.0
2009-05-11 13:45:00,132.945,133.02,132.93,132.945,2492400000.0
2009-05-11 13:50:00,132.94,132.965,132.865,132.935,2253800000.0
2009-05-11 13:55:00,132.935,132.95,132.84,132.87,2066399998.0
2009-05-11 14:00:00,132.865,132.92,132.85,132.89,1591400004.0
2009-05-11 14:05:00,132.89,132.935,132.87,132.915,1677800000.0
2009-05-11 14:10:00,132.915,132.945,132.79,132.795,2170399996.0
2009-05-11 14:15:00,132.8,132.85,132.605,132.625,2420000001.0
2009-05-11 14:20:00,132.625,132.7,132.56,132.66,3112199998.0
2009-05-11 14:25:00,132.67,132.755,132.56,132.575,3159699997.0
2009-05-11 14:30:00,132.575,132.68,132.575,132.68,2121000000.0
2009-05-11 14:35:00,132.68,132.7,132.495,132.605,2506799995.0
2009-05-11 14:40:00,132.62,132.63,132.5,132.625,2461800003.0
2009-05-11 14:45:00,132.625,132.76,132.625,132.745,2726600001.0
2009-05-11 14:50:00,132.755,132.82,132.7,132.7,1949799999.0
2009-05-11 14:55:00,132.7,132.785,132.64,132.78,2718999999.0
2009-05-11 15:00:00,132.775,132.785,132.565,132.58,2426600001.0
2009-05-11 15:05:00,132.58,132.605,132.44,132.56,2913599999.0
2009-05-11 15:10:00,132.56,132.565,132.255,132.34,3110600002.0
2009-05-11 15:15:00,132.335,132.365,132.27,132.335,2929400000.0
2009-05-11 15:20:00,132.335,132.4,132.305,132.37,2023200002.0
2009-05-11 15:25:00,132.37,132.43,132.34,132.37,2434400000.0
2009-05-11 15:30:00,132.375,132.39,132.18,132.295,2122500002.0
2009-05-11 15:35:00,132.285,132.32,132.15,132.23,2445700000.0
2009-05-11 15:40:00,132.225,132.31,132.17,132.175,2937600001.0
2009-05-11 15:45:00,132.18,132.185,132.06,132.075,4972199990.0
2009-05-11 15:50:00,132.075,132.25,132.075,132.245,2788399999.0
2009-05-11 15:55:00,132.26,132.29,132.21,132.23,3297999999.0
2009-05-11 16:00:00,132.23,132.425,132.155,132.395,2815800000.0
2009-05-11 16:05:00,132.415,132.55,132.35,132.515,2976800000.0
2009-05-11 16:10:00,132.52,132.675,132.485,132.665,2543200000.0
2009-05-11 16:15:00,132.665,132.85,132.615,132.845,2606199996.0
2009-05-11 16:20:00,132.845,132.95,132.755,132.775,2563100001.0
2009-05-11 16:25:00,132.775,132.865,132.745,132.765,2502600000.0
2009-05-11 16:30:00,132.76,132.775,132.59,132.75,2261200000.0
2009-05-11 16:35:00,132.74,132.945,132.72,132.845,2432000003.0
2009-05-11 16:40:00,132.85,132.965,132.825,132.835,2424800000.0
2009-05-11 16:45:00,132.835,132.9,132.77,132.865,2131400000.0
2009-05-11 16:50:00,132.865,132.965,132.805,132.945,2152200003.0
2009-05-11 16:55:00,132.945,133.045,132.86,133.025,2093400000.0
2009-05-11 17:00:00,133.01,133.01,132.84,132.875,2195800000.0
2009-05-11 17:05:00,132.89,132.94,132.83,132.845,1233800000.0
2009-05-11 17:10:00,132.845,132.92,132.81,132.905,1410200000.0
2009-05-11 17:15:00,132.915,133.01,132.89,132.965,2055200000.0
2009-05-11 17:20:00,132.965,132.995,132.91,132.935,1949200001.0
2009-05-11 17:25:00,132.935,132.945,132.85,132.85,1842000000.0
2009-05-11 17:30:00,132.86,132.96,132.85,132.885,2373100001.0
2009-05-11 17:35:00,132.885,132.915,132.845,132.875,2494400000.0
2009-05-11 17:40:00,132.875,132.95,132.855,132.92,1197800000.0
2009-05-11 17:45:00,132.915,132.935,132.825,132.84,1833400000.0
2009-05-11 17:50:00,132.835,132.855,132.77,132.78,1951400000.0
2009-05-11 17:55:00,132.78,132.825,132.695,132.715,1874999999.0
2009-05-11 18:00:00,132.705,132.715,132.59,132.665,1449000000.0
2009-05-11 18:05:00,132.665,132.685,132.62,132.66,1556800000.0
2009-05-11 18:10:00,132.66,132.685,132.61,132.625,1398000000.0
2009-05-11 18:15:00,132.63,132.68,132.62,132.65,990800000.0
2009-05-11 18:20:00,132.65,132.69,132.435,132.45,2711400003.0
2009-05-11 18:25:00,132.45,132.585,132.435,132.52,1115400002.0
2009-05-11 18:30:00,132.51,132.565,132.49,132.555,908000000.0
2009-05-11 18:35:00,132.55,132.595,132.515,132.53,834000000.0
2009-05-11 18:40:00,132.53,132.59,132.515,132.57,928000000.0
2009-05-11 18:45:00,132.57,132.58,132.43,132.43,1049400000.0
2009-05-11 18:50:00,132.43,132.48,132.425,132.43,1503400000.0
2009-05-11 18:55:00,132.43,132.52,132.43,132.475,1751600000.0
2009-05-11 19:00:00,132.475,132.475,132.235,132.235,2456999994.0
2009-05-11 19:05:00,132.235,132.34,132.235,132.34,1451200001.0
2009-05-11 19:10:00,132.345,132.425,132.33,132.405,1622200000.0
2009-05-11 19:15:00,132.405,132.485,132.405,132.48,680400000.0
2009-05-11 19:20:00,132.48,132.52,132.47,132.49,897200000.0
2009-05-11 19:25:00,132.49,132.52,132.47,132.505,772400000.0
2009-05-11 19:30:00,132.52,132.53,132.485,132.525,1098200000.0
2009-05-11 19:35:00,132.525,132.595,132.47,132.565,1218999998.0
2009-05-11 19:40:00,132.57,132.605,132.515,132.6,867200000.0
2009-05-11 19:45:00,132.605,132.645,132.57,132.625,998800008.0
2009-05-11 19:50:00,132.625,132.625,132.535,132.56,1286800000.0
2009-05-11 19:55:00,132.56,132.575,132.47,132.5,900400000.0
2009-05-11 20:00:00,132.5,132.535,132.495,132.52,1125200000.0
2009-05-11 20:05:00,132.52,132.55,132.49,132.52,1227200001.0
2009-05-11 20:10:00,132.525,132.555,132.495,132.54,1833400000.0
2009-05-11 20:15:00,132.54,132.59,132.515,132.54,1526200000.0
2009-05-11 20:20:00,132.54,132.605,132.49,132.6,1091800000.0
2009-05-11 20:25:00,132.6,132.625,132.555,132.57,1563200002.0
2009-05-11 20:30:00,132.57,132.58,132.49,132.52,1006800000.0
2009-05-11 20:35:00,132.535,132.545,132.415,132.475,1200600000.0
2009-05-11 20:40:00,132.475,132.53,132.45,132.52,1032400000.0
2009-05-11 20:45:00,132.52,132.545,132.48,132.495,1111200000.0
2009-05-11 20:50:00,132.495,132.54,132.475,132.495,1007399997.0
2009-05-11 20:55:00,132.5,132.525,132.43,132.435,1744599995.0
2009-05-11 21:00:00,132.445,132.48,132.425,132.445,1208400000.0
2009-05-11 21:05:00,132.435,132.49,132.435,132.475,785000000.0
2009-05-11 21:10:00,132.475,132.51,132.43,132.49,1050600000.0
2009-05-11 21:15:00,132.49,132.5,132.455,132.46,643000000.0
2009-05-11 21:20:00,132.46,132.5,132.32,132.345,1435800000.0
2009-05-11 21:25:00,132.345,132.36,132.315,132.335,1066800001.0
2009-05-11 21:30:00,132.335,132.35,132.3,132.315,891400000.0
2009-05-11 21:35:00,132.315,132.33,132.255,132.265,1127600000.0
2009-05-11 21:40:00,132.265,132.325,132.26,132.305,709000000.0
2009-05-11 21:45:00,132.305,132.365,132.295,132.35,1256800000.0
2009-05-11 21:50:00,132.35,132.42,132.32,132.405,1060200001.0
2009-05-11 21:55:00,132.405,132.44,132.305,132.32,1457600000.0
2009-05-11 22:00:00,132.32,132.33,132.26,132.3,865800000.0
2009-05-11 22:05:00,132.3,132.305,132.23,132.25,631200004.0
2009-05-11 22:10:00,132.24,132.265,132.24,132.25,945199999.0
2009-05-11 22:15:00,132.26,132.285,132.24,132.255,442399999.0
2009-05-11 22:20:00,132.255,132.265,132.23,132.255,303400000.0
2009-05-11 22:25:00,132.255,132.29,132.25,132.28,479600000.0
2009-05-11 22:30:00,132.275,132.305,132.265,132.285,920000000.0
2009-05-11 22:35:00,132.285,132.3,132.27,132.285,452400001.0
2009-05-11 22:40:00,132.285,132.365,132.275,132.355,456199999.0
2009-05-11 22:45:00,132.355,132.52,132.35,132.51,899800000.0
2009-05-11 22:50:00,132.505,132.505,132.41,132.455,1045000000.0
2009-05-11 22:55:00,132.455,132.47,132.375,132.385,900200001.0
2009-05-11 23:00:00,132.38,132.39,132.305,132.37,368800000.0
2009-05-11 23:05:00,132.37,132.39,132.355,132.37,257600000.0
2009-05-11 23:10:00,132.37,132.42,132.355,132.355,317200000.0
2009-05-11 23:15:00,132.355,132.385,132.325,132.325,440600000.0
2009-05-11 23:20:00,132.33,132.675,132.325,132.485,914000001.0
2009-05-11 23:25:00,132.485,132.49,132.385,132.41,590400000.0
2009-05-11 23:30:00,132.41,132.445,132.285,132.33,939400000.0
2009-05-11 23:35:00,132.33,132.335,132.2,132.26,467000000.0
2009-05-11 23:40:00,132.25,132.25,132.165,132.2,599000000.0
2009-05-11 23:45:00,132.2,132.2,132.185,132.19,283600000.0
2009-05-11 23:50:00,132.185,132.29,132.185,132.245,533600000.0
2009-05-11 23:55:00,132.245,132.25,132.2,132.215,318400000.0
2009-05-12 00:00:00,132.22,132.22,132.175,132.205,177000000.0
2009-05-12 00:05:00,132.205,132.22,132.185,132.2,214800000.0
2009-05-12 00:10:00,132.195,132.265,132.185,132.25,523200000.0
2009-05-12 00:15:00,132.26,132.28,132.24,132.275,184800000.0
2009-05-12 00:20:00,132.25,132.33,132.25,132.32,440200000.0
2009-05-12 00:25:00,132.38,132.395,132.32,132.33,571400000.0
2009-05-12 00:30:00,132.325,132.355,132.24,132.35,780800000.0
2009-05-12 00:35:00,132.35,132.4,132.31,132.39,470800000.0
2009-05-12 00:40:00,132.39,132.465,132.38,132.45,1048200001.0
2009-05-12 00:45:00,132.45,132.485,132.45,132.48,680200001.0
2009-05-12 00:50:00,132.48,132.5,132.395,132.4,631200000.0
2009-05-12 00:55:00,132.4,132.505,132.4,132.475,703200000.0
2009-05-12 01:00:00,132.475,132.505,132.435,132.465,1080799998.0
2009-05-12 01:05:00,132.465,132.485,132.44,132.44,859199994.0
2009-05-12 01:10:00,132.45,132.525,132.44,132.505,761600000.0
2009-05-12 01:15:00,132.505,132.515,132.44,132.465,588200000.0
2009-05-12 01:20:00,132.465,132.475,132.405,132.42,565600000.0
2009-05-12 01:25:00,132.435,132.47,132.395,132.405,577200000.0
2009-05-12 01:30:00,132.42,132.505,132.405,132.495,434400000.0
2009-05-12 01:35:00,132.5,132.635,132.5,132.635,719000000.0
2009-05-12 01:40:00,132.63,132.75,132.62,132.685,1483600001.0
2009-05-12 01:45:00,132.685,132.7,132.6,132.69,751599998.0
2009-05-12 01:50:00,132.69,132.71,132.6,132.625,608000000.0
2009-05-12 01:55:00,132.605,132.64,132.545,132.58,932400000.0
2009-05-12 02:00:00,132.57,132.62,132.515,132.605,1120900000.0
2009-05-12 02:05:00,132.59,132.625,132.43,132.455,1221000000.0
2009-05-12 02:10:00,132.44,132.485,132.405,132.41,922200000.0
2009-05-12 02:15:00,132.42,132.525,132.42,132.52,1005200000.0
2009-05-12 02:20:00,132.52,132.615,132.5,132.59,1060000000.0
2009-05-12 02:25:00,132.59,132.645,132.56,132.595,1041400000.0
2009-05-12 02:30:00,132.595,132.61,132.49,132.55,838000000.0
2009-05-12 02:35:00,132.555,132.61,132.5,132.59,499200000.0
2009-05-12 02:40:00,132.59,132.705,132.59,132.675,745800000.0
2009-05-12 02:45:00,132.675,132.675,132.545,132.555,909200000.0
2009-05-12 02:50:00,132.555,132.64,132.45,132.475,1514000000.0
2009-05-12 02:55:00,132.44,132.5,132.38,132.38,862800000.0
2009-05-12 03:00:00,132.38,132.385,132.31,132.35,1416200000.0
2009-05-12 03:05:00,132.35,132.38,132.26,132.26,811400000.0
2009-05-12 03:10:00,132.26,132.28,132.145,132.15,1239799997.0
2009-05-12 03:15:00,132.15,132.16,132.035,132.07,2343199989.0
2009-05-12 03:20:00,132.07,132.08,131.885,131.965,1593800000.0
2009-05-12 03:25:00,131.965,132.05,131.94,132.045,1094400000.0
2009-05-12 03:30:00,132.04,132.11,131.97,132.03,965600000.0
2009-05-12 03:35:00,132.03,132.055,131.805,131.805,1013600000.0
2009-05-12 03:40:00,131.805,131.84,131.76,131.805,1387800000.0
2009-05-12 03:45:00,131.81,131.97,131.81,131.85,1699800000.0
2009-05-12 03:50:00,131.84,131.935,131.805,131.89,892600000.0
2009-05-12 03:55:00,131.89,132.02,131.885,131.95,757800000.0
2009-05-12 04:00:00,131.95,132.16,131.94,132.115,1170400000.0
2009-05-12 04:05:00,132.12,132.205,131.895,132.045,1843800000.0
2009-05-12 04:10:00,132.045,132.14,131.94,132.01,2006800001.0
2009-05-12 04:15:00,132.01,132.095,131.98,132.09,1499399997.0
2009-05-12 04:20:00,132.09,132.295,132.04,132.275,1352599998.0
2009-05-12 04:25:00,132.28,132.345,132.25,132.26,1402800000.0
2009-05-12 04:30:00,132.26,132.265,132.21,132.21,1057800000.0
2009-05-12 04:35:00,132.21,132.275,132.21,132.22,837400000.0
2009-05-12 04:40:00,132.22,132.415,132.215,132.375,973600000.0
2009-05-12 04:45:00,132.385,132.5,132.345,132.405,1439400000.0
2009-05-12 04:50:00,132.4,132.44,132.365,132.4,1180699997.0
2009-05-12 04:55:00,132.405,132.41,132.345,132.35,915600000.0
2009-05-12 05:00:00,132.35,132.415,132.325,132.41,624200000.0
2009-05-12 05:05:00,132.415,132.46,132.4,132.41,908400000.0
2009-05-12 05:10:00,132.41,132.655,132.4,132.655,1417200000.0
2009-05-12 05:15:00,132.655,132.655,132.485,132.515,1805599998.0
2009-05-12 05:20:00,132.52,132.52,132.385,132.41,1486400000.0
2009-05-12 05:25:00,132.41,132.47,132.4,132.44,1228400000.0
2009-05-12 05:30:00,132.45,132.58,132.425,132.565,777300000.0
2009-05-12 05:35:00,132.55,132.55,132.475,132.505,461400000.0
2009-05-12 05:40:00,132.505,132.51,132.435,132.455,469600000.0
2009-05-12 05:45:00,132.455,132.46,132.415,132.45,326400000.0
2009-05-12 05:50:00,132.44,132.45,132.41,132.44,160600000.0
2009-05-12 05:55:00,132.44,132.47,132.3,132.305,741800000.0
2009-05-12 06:00:00,132.305,132.35,132.2,132.22,1548800000.0
2009-05-12 06:05:00,132.22,132.37,132.205,132.335,672600000.0
2009-05-12 06:10:00,132.325,132.365,132.29,132.32,510600000.0
2009-05-12 06:15:00,132.32,132.33,132.265,132.29,656000000.0
2009-05-12 06:20:00,132.29,132.29,132.245,132.255,509800000.0
2009-05-12 06:25:00,132.255,132.265,132.16,132.18,1039600001.0
2009-05-12 06:30:00,132.18,132.265,132.17,132.25,787400000.0
2009-05-12 06:35:00,132.235,132.305,132.235,132.3,457600000.0
2009-05-12 06:40:00,132.305,132.305,132.235,132.27,428800001.0
2009-05-12 06:45:00,132.27,132.27,132.22,132.235,576800000.0
2009-05-12 06:50:00,132.235,132.305,132.2,132.275,991000000.0
2009-05-12 06:55:00,132.28,132.3,132.25,132.25,547000000.0
2009-05-12 07:00:00,132.26,132.275,132.17,132.175,852800000.0
2009-05-12 07:05:00,132.175,132.225,132.14,132.19,1093800000.0
2009-05-12 07:10:00,132.19,132.205,132.14,132.145,758000000.0
2009-05-12 07:15:00,132.145,132.32,132.145,132.31,1081600000.0
2009-05-12 07:20:00,132.31,132.375,132.3,132.33,1200200000.0
2009-05-12 07:25:00,132.33,132.375,132.29,132.365,820800000.0
2009-05-12 07:30:00,132.365,132.485,132.365,132.465,1397800000.0
2009-05-12 07:35:00,132.465,132.485,132.41,132.485,1064400000.0
2009-05-12 07:40:00,132.495,132.505,132.425,132.49,846400000.0
2009-05-12 07:45:00,132.49,132.5,132.36,132.42,1500800000.0
2009-05-12 07:50:00,132.42,132.455,132.355,132.36,945200000.0
2009-05-12 07:55:00,132.36,132.49,132.355,132.46,1123200000.0
2009-05-12 08:00:00,132.475,132.53,132.43,132.51,1646000000.0
2009-05-12 08:05:00,132.505,132.535,132.4,132.42,1568600000.0
2009-05-12 08:10:00,132.42,132.515,132.415,132.515,1342800000.0
2009-05-12 08:15:00,132.515,132.52,132.43,132.465,1715600000.0
2009-05-12 08:20:00,132.465,132.545,132.42,132.535,1746400000.0
2009-05-12 08:25:00,132.53,132.545,132.32,132.345,2018200000.0
2009-05-12 08:30:00,132.345,132.5,132.34,132.435,1675600000.0
2009-05-12 08:35:00,132.43,132.48,132.375,132.44,2048400000.0
2009-05-12 08:40:00,132.44,132.495,132.405,132.48,1224800000.0
2009-05-12 08:45:00,132.48,132.485,132.4,132.425,1122000000.0
2009-05-12 08:50:00,132.425,132.46,132.385,132.45,2152200000.0
2009-05-12 08:55:00,132.45,132.47,132.425,132.435,1943400000.0
2009-05-12 09:00:00,132.445,132.555,132.44,132.53,1491500000.0
2009-05-12 09:05:00,132.54,132.54,132.445,132.51,1911599999.0
2009-05-12 09:10:00,132.515,132.565,132.485,132.555,2407000001.0
2009-05-12 09:15:00,132.555,132.775,132.555,132.765,1662600000.0
2009-05-12 09:20:00,132.765,132.92,132.755,132.87,1533600000.0
2009-05-12 09:25:00,132.87,132.89,132.78,132.78,1605800000.0
2009-05-12 09:30:00,132.775,132.89,132.745,132.77,1268900000.0
2009-05-12 09:35:00,132.775,132.95,132.75,132.945,1436800000.0
2009-05-12 09:40:00,132.945,133.035,132.91,132.975,1413800000.0
2009-05-12 09:45:00,132.98,133.02,132.95,132.955,1127400000.0
2009-05-12 09:50:00,132.955,132.97,132.925,132.935,1319400000.0
2009-05-12 09:55:00,132.93,133.29,132.925,133.29,1671400001.0
2009-05-12 10:00:00,133.285,133.35,133.25,133.265,1296400001.0
2009-05-12 10:05:00,133.265,133.31,133.18,133.19,1140000000.0
2009-05-12 10:10:00,133.195,133.315,133.155,133.29,1130100000.0
2009-05-12 10:15:00,133.29,133.57,133.275,133.565,1413200000.0
2009-05-12 10:20:00,133.565,133.585,133.355,133.385,1521300000.0
2009-05-12 10:25:00,133.38,133.54,133.355,133.43,1196200000.0
2009-05-12 10:30:00,133.43,133.48,133.39,133.47,1580800000.0
2009-05-12 10:35:00,133.47,133.49,133.32,133.335,1443400000.0
2009-05-12 10:40:00,133.335,133.355,133.3,133.32,922600000.0
2009-05-12 10:45:00,133.33,133.375,133.3,133.315,1202800000.0
2009-05-12 10:50:00,133.315,133.335,133.17,133.27,1419800000.0
2009-05-12 10:55:00,133.27,133.28,133.185,133.265,1560400000.0
2009-05-12 11:00:00,133.265,133.385,133.265,133.355,1042600000.0
2009-05-12 11:05:00,133.345,133.43,133.33,133.4,1182400000.0
2009-05-12 11:10:00,133.4,133.5,133.4,133.425,1750400000.0
2009-05-12 11:15:00,133.415,133.58,133.385,133.505,1245200000.0
2009-05-12 11:20:00,133.51,133.555,133.44,133.465,1268800000.0
2009-05-12 11:25:00,133.465,133.47,133.34,133.35,978926400.0
2009-05-12 11:30:00,133.355,133.41,133.335,133.395,1419700000.0
2009-05-12 11:35:00,133.395,133.4,133.15,133.155,1636700000.0
2009-05-12 11:40:00,133.15,133.215,133.135,133.145,1165544800.0
2009-05-12 11:45:00,133.145,133.28,133.145,133.205,1126200000.0
2009-05-12 11:50:00,133.215,133.325,133.18,133.31,1358200000.0
2009-05-12 11:55:00,133.31,133.345,133.23,133.325,1237500000.0
2009-05-12 12:00:00,133.32,133.355,133.305,133.33,848700000.0
2009-05-12 12:05:00,133.335,133.47,133.325,133.385,1085400000.0
2009-05-12 12:10:00,133.38,133.44,133.275,133.295,1248000000.0
2009-05-12 12:15:00,133.295,133.3,133.085,133.085,1153300000.0
2009-05-12 12:20:00,133.09,133.11,132.94,132.965,1182279200.0
2009-05-12 12:25:00,132.96,132.995,132.815,132.815,2600400003.0
2009-05-12 12:30:00,132.83,132.895,132.815,132.83,2164800001.0
2009-05-12 12:35:00,132.83,132.875,132.8,132.85,2168800000.0
2009-05-12 12:40:00,132.845,132.905,132.835,132.885,1960000001.0
2009-05-12 12:45:00,132.895,132.955,132.885,132.94,1973000000.0
2009-05-12 12:50:00,132.94,132.96,132.87,132.9,2280200003.0
2009-05-12 12:55:00,132.9,132.91,132.73,132.775,2354100000.0
2009-05-12 13:00:00,132.78,132.78,132.625,132.655,2150400000.0
2009-05-12 13:05:00,132.65,132.76,132.605,132.745,1793400000.0
2009-05-12 13:10:00,132.745,132.795,132.735,132.765,2267800000.0
2009-05-12 13:15:00,132.765,132.885,132.745,132.87,1735000000.0
2009-05-12 13:20:00,132.875,132.945,132.865,132.89,1672800002.0
2009-05-12 13:25:00,132.9,133.005,132.88,132.96,2764799999.0
2009-05-12 13:30:00,132.965,132.995,132.855,132.875,2389200000.0
2009-05-12 13:35:00,132.875,132.875,132.7,132.79,1852399996.0
2009-05-12 13:40:00,132.78,132.84,132.73,132.84,2173399999.0
2009-05-12 13:45:00,132.84,133.04,132.815,132.99,2580400000.0
2009-05-12 13:50:00,132.995,133.0,132.87,132.965,2060400000.0
2009-05-12 13:55:00,132.965,132.97,132.77,132.925,2219000000.0
2009-05-12 14:00:00,132.925,132.995,132.82,132.875,2961600000.0
2009-05-12 14:05:00,132.875,132.935,132.79,132.89,2666200000.0
2009-05-12 14:10:00,132.91,132.92,132.84,132.875,1043600000.0
2009-05-12 14:15:00,132.88,132.94,132.795,132.82,2753600002.0
2009-05-12 14:20:00,132.83,132.87,132.725,132.765,3136000001.0
2009-05-12 14:25:00,132.765,132.785,132.645,132.73,2551000000.0
2009-05-12 14:30:00,132.73,132.915,132.65,132.82,3039800000.0
2009-05-12 14:35:00,132.82,132.825,132.51,132.63,3514200002.0
2009-05-12 14:40:00,132.63,132.735,132.605,132.695,3143000002.0
2009-05-12 14:45:00,132.695,132.77,132.65,132.695,2735800001.0
2009-05-12 14:50:00,132.7,132.77,132.605,132.685,3031400000.0
2009-05-12 14:55:00,132.68,132.71,132.605,132.64,2767800000.0
2009-05-12 15:00:00,132.65,132.725,132.575,132.635,3350600001.0
2009-05-12 15:05:00,132.625,132.685,132.54,132.57,2652200000.0
2009-05-12 15:10:00,132.57,132.655,132.555,132.575,2444800001.0
2009-05-12 15:15:00,132.575,132.6,132.485,132.495,2959399998.0
2009-05-12 15:20:00,132.49,132.575,132.41,132.555,3248399987.0
2009-05-12 15:25:00,132.56,132.6,132.385,132.425,2514400000.0
2009-05-12 15:30:00,132.43,132.51,132.28,132.31,2609000003.0
2009-05-12 15:35:00,132.32,132.345,131.89,131.915,2720400000.0
2009-05-12 15:40:00,131.91,132.08,131.88,132.065,3180799998.0
2009-05-12 15:45:00,132.065,132.13,131.945,131.945,2001000003.0
2009-05-12 15:50:00,131.945,132.075,131.86,132.015,2457799999.0
2009-05-12 15:55:00,132.015,132.145,131.995,132.125,2969999999.0
2009-05-12 16:00:00,132.115,132.125,131.875,131.925,2817600000.0
2009-05-12 16:05:00,131.925,131.93,131.7,131.75,3101600001.0
2009-05-12 16:10:00,131.75,131.78,131.5,131.525,3509000001.0
2009-05-12 16:15:00,131.53,131.7,131.51,131.7,3152800004.0
2009-05-12 16:20:00,131.71,131.93,131.695,131.835,2362200000.0
2009-05-12 16:25:00,131.83,131.87,131.75,131.775,1994200000.0
2009-05-12 16:30:00,131.775,131.775,131.6,131.605,2442200000.0
2009-05-12 16:35:00,131.605,131.645,131.515,131.585,2343600000.0
2009-05-12 16:40:00,131.58,131.765,131.51,131.745,2381800000.0
2009-05-12 16:45:00,131.77,131.905,131.76,131.87,2062800000.0
2009-05-12 16:50:00,131.87,131.87,131.59,131.67,1601200000.0
2009-05-12 16:55:00,131.67,131.795,131.625,131.75,1561000000.0
2009-05-12 17:00:00,131.765,131.94,131.745,131.94,2020400000.0
2009-05-12 17:05:00,131.94,132.025,131.825,131.845,2197800000.0
2009-05-12 17:10:00,131.845,131.96,131.765,131.865,1920900000.0
2009-05-12 17:15:00,131.865,131.895,131.71,131.775,1566600000.0
2009-05-12 17:20:00,131.765,131.82,131.665,131.765,2032800000.0
2009-05-12 17:25:00,131.755,131.86,131.73,131.86,1967800000.0
2009-05-12 17:30:00,131.865,131.9,131.83,131.835,1913400000.0
2009-05-12 17:35:00,131.84,131.955,131.84,131.895,1649000000.0
2009-05-12 17:40:00,131.89,131.9,131.8,131.835,1233000000.0
2009-05-12 17:45:00,131.835,131.835,131.73,131.73,1477200000.0
2009-05-12 17:50:00,131.735,131.76,131.57,131.58,1356200000.0
2009-05-12 17:55:00,131.585,131.715,131.525,131.715,1256800000.0
2009-05-12 18:00:00,131.725,131.8,131.705,131.72,1485200000.0
2009-05-12 18:05:00,131.72,131.735,131.52,131.53,943000000.0
2009-05-12 18:10:00,131.525,131.56,131.315,131.33,2064200001.0
2009-05-12 18:15:00,131.335,131.4,131.24,131.285,2026300000.0
2009-05-12 18:20:00,131.285,131.335,131.195,131.195,2419799996.0
2009-05-12 18:25:00,131.2,131.29,131.17,131.17,2990600000.0
2009-05-12 18:30:00,131.17,131.195,131.06,131.16,2145999998.0
2009-05-12 18:35:00,131.145,131.16,131.03,131.03,2239399999.0
2009-05-12 18:40:00,131.03,131.225,131.03,131.17,2282400000.0
2009-05-12 18:45:00,131.17,131.315,131.115,131.315,1700800000.0
2009-05-12 18:50:00,131.3,131.31,131.12,131.125,2449799997.0
2009-05-12 18:55:00,131.125,131.125,130.74,130.83,2395199999.0
2009-05-12 19:00:00,130.82,130.92,130.76,130.905,2381000005.0
2009-05-12 19:05:00,130.905,131.0,130.895,130.99,745400000.0
2009-05-12 19:10:00,130.99,131.075,130.95,131.075,1922200000.0
2009-05-12 19:15:00,131.06,131.08,130.965,131.02,751000000.0
2009-05-12 19:20:00,131.02,131.13,131.015,131.1,924800000.0
2009-05-12 19:25:00,131.09,131.11,131.015,131.05,955200000.0
2009-05-12 19:30:00,131.05,131.05,130.93,130.98,1337000000.0
2009-05-12 19:35:00,130.98,131.2,130.95,131.175,1399800000.0
2009-05-12 19:40:00,131.175,131.225,131.135,131.15,1179600000.0
2009-05-12 19:45:00,131.15,131.15,131.015,131.115,1408800000.0
2009-05-12 19:50:00,131.135,131.17,131.085,131.125,1860900000.0
2009-05-12 19:55:00,131.12,131.12,130.97,130.985,1526800000.0
2009-05-12 20:00:00,130.985,131.025,130.91,130.965,1345400000.0
2009-05-12 20:05:00,130.965,131.065,130.955,131.065,1468800000.0
2009-05-12 20:10:00,131.06,131.08,130.995,131.0,1089600000.0
2009-05-12 20:15:00,131.0,131.05,130.95,131.02,1322000000.0
2009-05-12 20:20:00,131.005,131.085,130.975,131.05,1650400001.0
2009-05-12 20:25:00,131.05,131.09,131.035,131.055,1202200000.0
2009-05-12 20:30:00,131.055,131.06,130.995,131.05,1329000000.0
2009-05-12 20:35:00,131.05,131.21,131.04,131.21,1904200000.0
2009-05-12 20:40:00,131.21,131.25,131.19,131.21,2633800000.0
2009-05-12 20:45:00,131.21,131.215,131.155,131.2,1632599993.0
2009-05-12 20:50:00,131.2,131.34,131.195,131.325,2624600001.0
2009-05-12 20:55:00,131.325,131.58,131.325,131.475,2819000001.0
2009-05-12 21:00:00,131.475,131.61,131.45,131.58,2387000005.0
2009-05-12 21:05:00,131.58,131.59,131.51,131.56,1418000000.0
2009-05-12 21:10:00,131.57,131.58,131.485,131.55,906800000.0
2009-05-12 21:15:00,131.545,131.6,131.505,131.55,869800001.0
2009-05-12 21:20:00,131.545,131.57,131.5,131.57,583599998.0
2009-05-12 21:25:00,131.57,131.67,131.545,131.62,2625600000.0
2009-05-12 21:30:00,131.62,131.765,131.61,131.71,3085800000.0
2009-05-12 21:35:00,131.71,131.71,131.625,131.63,1027400000.0
2009-05-12 21:40:00,131.63,131.65,131.545,131.57,1558999995.0
2009-05-12 21:45:00,131.57,131.605,131.525,131.55,1771199999.0
2009-05-12 21:50:00,131.555,131.555,131.435,131.44,1712799999.0
2009-05-12 21:55:00,131.445,131.49,131.375,131.41,2157200006.0
2009-05-12 22:00:00,131.41,131.53,131.375,131.495,1880200000.0
2009-05-12 22:05:00,131.5,131.53,131.455,131.5,698000000.0
2009-05-12 22:10:00,131.5,131.54,131.49,131.5,781200000.0
2009-05-12 22:15:00,131.5,131.585,131.49,131.58,951000000.0
2009-05-12 22:20:00,131.59,131.59,131.53,131.585,630800000.0
2009-05-12 22:25:00,131.59,131.635,131.555,131.6,739600000.0
2009-05-12 22:30:00,131.6,131.62,131.585,131.6,954600000.0
2009-05-12 22:35:00,131.605,131.635,131.595,131.61,588000001.0
2009-05-12 22:40:00,131.605,131.68,131.595,131.665,854800000.0
2009-05-12 22:45:00,131.665,131.71,131.66,131.705,1065800000.0
2009-05-12 22:50:00,131.705,131.705,131.63,131.635,1112800000.0
2009-05-12 22:55:00,131.625,131.65,131.565,131.6,483200001.0
2009-05-12 23:00:00,131.605,131.645,131.575,131.635,235200000.0
2009-05-12 23:05:00,131.635,131.655,131.6,131.605,126400000.0
2009-05-12 23:10:00,131.61,131.625,131.575,131.59,208000000.0
2009-05-12 23:15:00,131.59,131.605,131.565,131.565,208000000.0
2009-05-12 23:20:00,131.565,131.585,131.535,131.57,307200000.0
2009-05-12 23:25:00,131.575,131.58,131.54,131.555,249600000.0
2009-05-12 23:30:00,131.555,131.57,131.505,131.505,172200000.0
2009-05-12 23:35:00,131.505,131.52,131.48,131.485,384000000.0
2009-05-12 23:40:00,131.49,131.49,131.43,131.44,400000000.0
2009-05-12 23:45:00,131.44,131.47,131.43,131.45,170400000.0
2009-05-12 23:50:00,131.44,131.465,131.435,131.465,163600000.0
2009-05-12 23:55:00,131.47,131.47,131.435,131.44,209600000.0
2009-05-13 00:00:00,131.435,131.505,131.42,131.47,901800000.0
2009-05-13 00:05:00,131.445,131.49,131.43,131.48,940200000.0
2009-05-13 00:10:00,131.48,131.575,131.48,131.56,1023000000.0
2009-05-13 00:15:00,131.565,131.575,131.48,131.565,1694400000.0
2009-05-13 00:20:00,131.575,131.595,131.55,131.59,525600000.0
2009-05-13 00:25:00,131.585,131.62,131.56,131.615,671199999.0
2009-05-13 00:30:00,131.62,131.765,131.61,131.75,1358400000.0
2009-05-13 00:35:00,131.76,131.765,131.72,131.73,360800000.0
2009-05-13 00:40:00,131.735,131.75,131.695,131.695,278400001.0
2009-05-13 00:45:00,131.695,131.695,131.615,131.62,764000000.0
2009-05-13 00:50:00,131.625,131.68,131.625,131.66,578400000.0
2009-05-13 00:55:00,131.66,131.66,131.6,131.62,884000000.0
2009-05-13 01:00:00,131.62,131.64,131.615,131.62,561600000.0
2009-05-13 01:05:00,131.62,131.625,131.55,131.565,1165600000.0
2009-05-13 01:10:00,131.56,131.58,131.44,131.475,2180000000.0
2009-05-13 01:15:00,131.475,131.55,131.39,131.475,3489800013.0
2009-05-13 01:20:00,131.475,131.485,131.38,131.47,2589400000.0
2009-05-13 01:25:00,131.46,131.545,131.45,131.45,1983400001.0
2009-05-13 01:30:00,131.455,131.49,131.345,131.435,2759999998.0
2009-05-13 01:35:00,131.435,131.615,131.39,131.6,2176999999.0
2009-05-13 01:40:00,131.595,131.66,131.51,131.56,2535999999.0
2009-05-13 01:45:00,131.56,131.595,131.49,131.55,2229600000.0
2009-05-13 01:50:00,131.55,131.585,131.495,131.565,1742799999.0
2009-05-13 01:55:00,131.565,131.635,131.545,131.62,1176000000.0
2009-05-13 02:00:00,131.62,131.705,131.61,131.675,1187400000.0
2009-05-13 02:05:00,131.665,131.7,131.555,131.675,1246800000.0
2009-05-13 02:10:00,131.675,131.8,131.64,131.77,1448000000.0
2009-05-13 02:15:00,131.77,131.795,131.675,131.715,1176400000.0
2009-05-13 02:20:00,131.715,131.915,131.68,131.8,1452600000.0
2009-05-13 02:25:00,131.805,131.825,131.63,131.685,1281000000.0
2009-05-13 02:30:00,131.69,131.7,131.52,131.6,1167000000.0
2009-05-13 02:35:00,131.6,131.65,131.495,131.5,1126000000.0
2009-05-13 02:40:00,131.5,131.55,131.47,131.51,1176200000.0
2009-05-13 02:45:00,131.51,131.535,131.44,131.495,829200000.0
2009-05-13 02:50:00,131.495,131.555,131.395,131.425,899200000.0
2009-05-13 02:55:00,131.43,131.43,131.195,131.27,1600400000.0
2009-05-13 03:00:00,131.27,131.335,131.08,131.21,1802400000.0
2009-05-13 03:05:00,131.215,131.29,131.165,131.28,1656200000.0
2009-05-13 03:10:00,131.28,131.405,131.195,131.39,1468400000.0
2009-05-13 03:15:00,131.395,131.49,131.325,131.475,1124800000.0
2009-05-13 03:20:00,131.47,131.51,131.38,131.41,1206400000.0
2009-05-13 03:25:00,131.4,131.42,131.325,131.41,1621000000.0
2009-05-13 03:30:00,131.4,131.41,131.3,131.33,1586400000.0
2009-05-13 03:35:00,131.32,131.445,131.32,131.43,1176400000.0
2009-05-13 03:40:00,131.425,131.55,131.41,131.52,1543000000.0
2009-05-13 03:45:00,131.525,131.625,131.485,131.485,1196600000.0
2009-05-13 03:50:00,131.495,131.56,131.46,131.53,972000000.0
2009-05-13 03:55:00,131.565,131.595,131.46,131.59,2756400000.0
2009-05-13 04:00:00,131.59,131.71,131.58,131.71,2156599998.0
2009-05-13 04:05:00,131.71,131.75,131.67,131.75,1597200000.0
2009-05-13 04:10:00,131.76,131.77,131.59,131.665,1789599997.0
2009-05-13 04:15:00,131.665,131.665,131.57,131.595,1412400000.0
2009-05-13 04:20:00,131.595,131.68,131.565,131.67,1271600000.0
2009-05-13 04:25:00,131.665,131.73,131.595,131.595,1064200000.0
2009-05-13 04:30:00,131.575,131.605,131.52,131.55,1627399998.0
2009-05-13 04:35:00,131.55,131.67,131.525,131.635,2125200000.0
2009-05-13 04:40:00,131.64,131.645,131.545,131.605,1598400000.0
2009-05-13 04:45:00,131.605,131.61,131.505,131.51,855400001.0
2009-05-13 04:50:00,131.51,131.605,131.505,131.54,1023000000.0
2009-05-13 04:55:00,131.55,131.67,131.55,131.645,912600000.0
2009-05-13 05:00:00,131.645,131.66,131.585,131.605,950000000.0
2009-05-13 05:05:00,131.605,131.62,131.515,131.53,1067000000.0
2009-05-13 05:10:00,131.53,131.53,131.49,131.505,1027800000.0
2009-05-13 05:15:00,131.515,131.615,131.5,131.585,1232000000.0
2009-05-13 05:20:00,131.585,131.615,131.545,131.57,1615199998.0
2009-05-13 05:25:00,131.57,131.67,131.57,131.635,1813600000.0
2009-05-13 05:30:00,131.64,131.675,131.565,131.565,1765300000.0
2009-05-13 05:35:00,131.57,131.645,131.555,131.645,516000000.0
2009-05-13 05:40:00,131.635,131.7,131.605,131.69,1518700000.0
2009-05-13 05:45:00,131.69,131.695,131.635,131.645,1230600000.0
2009-05-13 05:50:00,131.645,131.655,131.57,131.58,1517999999.0
2009-05-13 05:55:00,131.585,131.66,131.585,131.645,505600000.0
2009-05-13 06:00:00,131.645,131.86,131.645,131.855,1025600000.0
2009-05-13 06:05:00,131.845,131.95,131.805,131.86,3451600001.0
2009-05-13 06:10:00,131.86,131.86,131.745,131.77,1831200000.0
2009-05-13 06:15:00,131.775,131.78,131.655,131.695,2411200000.0
2009-05-13 06:20:00,131.695,131.745,131.645,131.67,1536400000.0
2009-05-13 06:25:00,131.67,131.745,131.635,131.725,1796800000.0
2009-05-13 06:30:00,131.725,131.825,131.715,131.8,1671800000.0
2009-05-13 06:35:00,131.795,131.825,131.785,131.825,1841200000.0
2009-05-13 06:40:00,131.835,131.905,131.835,131.895,1463999999.0
2009-05-13 06:45:00,131.9,131.915,131.77,131.825,2040599999.0
2009-05-13 06:50:00,131.83,131.87,131.805,131.845,2393000000.0
2009-05-13 06:55:00,131.845,131.925,131.79,131.925,2537600000.0
2009-05-13 07:00:00,131.93,131.93,131.805,131.875,2725800000.0
2009-05-13 07:05:00,131.87,131.94,131.855,131.925,1683400000.0
2009-05-13 07:10:00,131.92,132.12,131.92,132.01,3070600002.0
2009-05-13 07:15:00,132.01,132.13,131.99,132.13,2182999999.0
2009-05-13 07:20:00,132.13,132.34,132.1,132.34,3351800004.0
2009-05-13 07:25:00,132.36,132.38,132.2,132.205,2421800000.0
2009-05-13 07:30:00,132.215,132.215,132.095,132.165,1630400000.0
2009-05-13 07:35:00,132.16,132.26,132.14,132.18,2137400000.0
2009-05-13 07:40:00,132.18,132.275,132.165,132.25,1293400002.0
2009-05-13 07:45:00,132.25,132.25,132.155,132.175,2216199999.0
2009-05-13 07:50:00,132.16,132.36,132.155,132.36,2985200000.0
2009-05-13 07:55:00,132.36,132.36,132.155,132.195,2671900004.0
2009-05-13 08:00:00,132.195,132.2,131.95,131.99,2851200004.0
2009-05-13 08:05:00,131.985,132.145,131.975,132.085,3346400000.0
2009-05-13 08:10:00,132.085,132.14,132.04,132.045,2215399999.0
2009-05-13 08:15:00,132.045,132.07,131.985,132.03,2239600001.0
2009-05-13 08:20:00,132.035,132.08,132.025,132.055,1723600001.0
2009-05-13 08:25:00,132.055,132.24,132.03,132.205,2501199997.0
2009-05-13 08:30:00,132.205,132.275,132.19,132.27,3217599999.0
2009-05-13 08:35:00,132.27,132.345,132.21,132.31,2580600002.0
2009-05-13 08:40:00,132.295,132.3,132.165,132.165,2165300003.0
2009-05-13 08:45:00,132.165,132.185,132.05,132.075,2058999993.0
2009-05-13 08:50:00,132.075,132.095,132.015,132.055,2086600000.0
2009-05-13 08:55:00,132.065,132.09,131.965,131.97,1923000000.0
2009-05-13 09:00:00,131.97,132.065,131.905,131.92,2875000002.0
2009-05-13 09:05:00,131.915,131.95,131.645,131.66,2698200002.0
2009-05-13 09:10:00,131.665,131.84,131.66,131.67,3068399994.0
2009-05-13 09:15:00,131.675,131.685,131.5,131.575,2885399995.0
2009-05-13 09:20:00,131.575,131.605,131.415,131.57,3319000007.0
2009-05-13 09:25:00,131.57,131.665,131.565,131.645,2839000002.0
2009-05-13 09:30:00,131.65,131.65,131.475,131.525,3035200001.0
2009-05-13 09:35:00,131.525,131.66,131.51,131.615,2628800000.0
2009-05-13 09:40:00,131.605,131.8,131.605,131.76,2606400001.0
2009-05-13 09:45:00,131.76,132.155,131.755,132.12,3472400002.0
2009-05-13 09:50:00,132.125,132.155,131.995,132.155,3560600001.0
2009-05-13 09:55:00,132.155,132.16,131.975,132.08,3013800000.0
2009-05-13 10:00:00,132.08,132.105,131.89,131.92,2727800002.0
2009-05-13 10:05:00,131.905,131.965,131.875,131.89,3372800000.0
2009-05-13 10:10:00,131.89,132.065,131.865,131.93,3152199994.0
2009-05-13 10:15:00,131.93,131.96,131.705,131.72,3223200000.0
2009-05-13 10:20:00,131.72,131.77,131.545,131.57,3224100003.0
2009-05-13 10:25:00,131.57,131.715,131.545,131.675,3352100002.0
2009-05-13 10:30:00,131.68,131.74,131.64,131.74,1844599999.0
2009-05-13 10:35:00,131.74,131.925,131.715,131.81,2427199997.0
2009-05-13 10:40:00,131.815,131.945,131.775,131.82,2953299999.0
2009-05-13 10:45:00,131.82,131.9,131.81,131.86,2468800000.0
2009-05-13 10:50:00,131.855,132.025,131.845,131.965,3015999998.0
2009-05-13 10:55:00,131.965,131.975,131.785,131.83,2576000002.0
2009-05-13 11:00:00,131.825,131.83,131.695,131.75,2271200000.0
2009-05-13 11:05:00,131.735,131.775,131.66,131.665,2865400000.0
2009-05-13 11:10:00,131.67,131.755,131.545,131.74,2837000000.0
2009-05-13 11:15:00,131.74,131.88,131.73,131.74,2678599999.0
2009-05-13 11:20:00,131.745,131.875,131.74,131.815,1862799995.0
2009-05-13 11:25:00,131.82,131.82,131.63,131.68,3601200004.0
2009-05-13 11:30:00,131.68,131.78,131.585,131.735,2995499998.0
2009-05-13 11:35:00,131.73,131.77,131.635,131.72,3013600004.0
2009-05-13 11:40:00,131.72,131.76,131.56,131.625,2623000000.0
2009-05-13 11:45:00,131.62,131.65,131.435,131.48,2125000000.0
2009-05-13 11:50:00,131.475,131.495,131.31,131.385,2873500001.0
2009-05-13 11:55:00,131.39,131.425,131.085,131.16,3142800000.0
2009-05-13 12:00:00,131.165,131.24,130.945,131.09,3124299997.0
2009-05-13 12:05:00,131.08,131.345,131.075,131.3,3392200000.0
2009-05-13 12:10:00,131.3,131.48,131.29,131.315,3682600002.0
2009-05-13 12:15:00,131.315,131.315,131.145,131.17,2749399998.0
2009-05-13 12:20:00,131.17,131.4,131.155,131.345,2880400001.0
2009-05-13 12:25:00,131.345,131.39,131.05,131.055,3009299999.0
2009-05-13 12:30:00,131.055,131.12,130.98,131.12,2376900000.0
2009-05-13 12:35:00,131.115,131.175,131.055,131.09,2070400000.0
2009-05-13 12:40:00,131.09,131.145,131.06,131.065,1980400002.0
2009-05-13 12:45:00,131.07,131.07,130.9,130.955,1815399999.0
2009-05-13 12:50:00,130.955,131.19,130.955,131.17,2699200000.0
2009-05-13 12:55:00,131.165,131.22,131.055,131.055,2995999999.0
2009-05-13 13:00:00,131.07,131.285,131.07,131.265,3462800002.0
2009-05-13 13:05:00,131.265,131.38,131.235,131.29,3364000002.0
2009-05-13 13:10:00,131.29,131.32,131.13,131.15,2939999997.0
2009-05-13 13:15:00,131.15,131.16,130.91,131.01,2825600002.0
2009-05-13 13:20:00,131.01,131.02,130.91,130.965,2523899997.0
2009-05-13 13:25:00,130.975,130.985,130.92,130.96,2876200001.0
2009-05-13 13:30:00,130.96,131.0,130.805,130.825,2378600000.0
2009-05-13 13:35:00,130.82,130.83,130.685,130.81,4169599998.0
2009-05-13 13:40:00,130.805,130.815,130.715,130.79,2526099999.0
2009-05-13 13:45:00,130.79,130.81,130.705,130.71,3023000000.0
2009-05-13 13:50:00,130.695,130.74,130.63,130.675,3306799999.0
2009-05-13 13:55:00,130.675,130.725,130.615,130.675,3041800004.0
2009-05-13 14:00:00,130.675,130.935,130.64,130.87,3444000002.0
2009-05-13 14:05:00,130.89,130.895,130.75,130.855,3039199997.0
2009-05-13 14:10:00,130.855,130.9,130.77,130.9,3138600000.0
2009-05-13 14:15:00,130.91,131.075,130.855,131.045,3392500003.0
2009-05-13 14:20:00,131.045,131.155,131.04,131.095,3449600000.0
2009-05-13 14:25:00,131.095,131.32,131.055,131.2,2627700001.0
2009-05-13 14:30:00,131.255,131.255,130.575,130.66,2859799999.0
2009-05-13 14:35:00,130.66,130.675,130.24,130.425,2994299999.0
2009-05-13 14:40:00,130.425,130.665,130.415,130.625,3096099995.0
2009-05-13 14:45:00,130.62,130.85,130.605,130.845,2890000002.0
2009-05-13 14:50:00,130.835,130.85,130.665,130.81,3368400005.0
2009-05-13 14:55:00,130.815,130.835,130.725,130.83,3435500003.0
2009-05-13 15:00:00,130.82,131.07,130.805,131.04,3920000006.0
2009-05-13 15:05:00,131.04,131.075,130.91,130.92,3675999998.0
2009-05-13 15:10:00,130.92,130.97,130.765,130.765,1784600000.0
2009-05-13 15:15:00,130.765,130.79,130.625,130.635,3089600004.0
2009-05-13 15:20:00,130.63,130.645,130.53,130.615,2977700001.0
2009-05-13 15:25:00,130.62,130.74,130.6,130.725,2660399999.0
2009-05-13 15:30:00,130.72,130.805,130.66,130.74,3514900005.0
2009-05-13 15:35:00,130.74,130.75,130.45,130.505,3951800001.0
2009-05-13 15:40:00,130.51,130.54,130.29,130.505,3553600000.0
2009-05-13 15:45:00,130.51,130.67,130.46,130.63,4526800008.0
2009-05-13 15:50:00,130.645,130.72,130.565,130.65,3706200002.0
2009-05-13 15:55:00,130.655,130.75,130.615,130.705,3659400003.0
2009-05-13 16:00:00,130.69,130.705,130.485,130.555,3678499998.0
2009-05-13 16:05:00,130.555,130.645,130.53,130.555,3592300000.0
2009-05-13 16:10:00,130.55,130.83,130.55,130.795,3569399997.0
2009-05-13 16:15:00,130.795,131.0,130.79,130.85,4023700001.0
2009-05-13 16:20:00,130.85,130.86,130.73,130.84,2359200000.0
2009-05-13 16:25:00,130.835,130.96,130.82,130.94,3075499997.0
2009-05-13 16:30:00,130.95,131.095,130.94,131.085,3828300000.0
2009-05-13 16:35:00,131.1,131.135,130.895,130.895,3556400000.0
2009-05-13 16:40:00,130.9,130.92,130.8,130.8,2984599999.0
2009-05-13 16:45:00,130.8,130.805,130.7,130.76,3420999997.0
2009-05-13 16:50:00,130.76,130.785,130.65,130.68,3237400002.0
2009-05-13 16:55:00,130.68,130.73,130.61,130.67,3603000002.0
2009-05-13 17:00:00,130.67,130.81,130.64,130.79,3907200000.0
2009-05-13 17:05:00,130.79,130.8,130.605,130.62,3013999996.0
2009-05-13 17:10:00,130.62,130.81,130.605,130.74,2934399999.0
2009-05-13 17:15:00,130.74,130.785,130.63,130.67,3311799997.0
2009-05-13 17:20:00,130.66,130.79,130.61,130.66,3584799998.0
2009-05-13 17:25:00,130.655,130.725,130.635,130.705,3152800001.0
2009-05-13 17:30:00,130.705,130.74,130.505,130.59,3170800002.0
2009-05-13 17:35:00,130.6,130.66,130.49,130.505,2600299999.0
2009-05-13 17:40:00,130.51,130.52,130.375,130.42,2642199999.0
2009-05-13 17:45:00,130.405,130.555,130.395,130.54,2878700001.0
2009-05-13 17:50:00,130.54,130.555,130.29,130.32,2482800000.0
2009-05-13 17:55:00,130.32,130.41,130.245,130.33,2681000002.0
2009-05-13 18:00:00,130.33,130.52,130.325,130.45,2622200004.0
2009-05-13 18:05:00,130.445,130.53,130.44,130.485,1892000000.0
2009-05-13 18:10:00,130.485,130.865,130.47,130.82,3765400002.0
2009-05-13 18:15:00,130.815,130.83,130.69,130.71,3594200001.0
2009-05-13 18:20:00,130.71,130.74,130.67,130.69,2483199999.0
2009-05-13 18:25:00,130.69,130.7,130.65,130.67,1195200000.0
2009-05-13 18:30:00,130.67,130.67,130.455,130.475,1979200001.0
2009-05-13 18:35:00,130.475,130.65,130.47,130.605,2687599998.0
2009-05-13 18:40:00,130.605,130.62,130.56,130.565,3031200000.0
2009-05-13 18:45:00,130.565,130.6,130.485,130.57,1563600000.0
2009-05-13 18:50:00,130.57,130.57,130.455,130.455,1559200001.0
2009-05-13 18:55:00,130.455,130.475,130.28,130.335,2364800000.0
2009-05-13 19:00:00,130.335,130.4,130.265,130.295,2931800003.0
2009-05-13 19:05:00,130.295,130.3,130.065,130.09,3291900006.0
2009-05-13 19:10:00,130.08,130.185,130.05,130.175,2689200003.0
2009-05-13 19:15:00,130.18,130.305,130.18,130.225,3016400002.0
2009-05-13 19:20:00,130.225,130.315,130.15,130.2,2566600000.0
2009-05-13 19:25:00,130.195,130.22,130.08,130.08,2856199999.0
2009-05-13 19:30:00,130.09,130.205,130.075,130.18,2410400001.0
2009-05-13 19:35:00,130.18,130.35,130.18,130.31,2264999999.0
2009-05-13 19:40:00,130.32,130.385,130.25,130.28,2643000001.0
2009-05-13 19:45:00,130.28,130.28,130.155,130.175,1678399999.0
2009-05-13 19:50:00,130.18,130.32,130.135,130.315,2442999999.0
2009-05-13 19:55:00,130.315,130.335,130.215,130.3,2212999999.0
2009-05-13 20:00:00,130.3,130.33,130.205,130.22,2512800000.0
2009-05-13 20:05:00,130.21,130.235,130.12,130.18,2269200000.0
2009-05-13 20:10:00,130.18,130.28,130.13,130.17,2134000000.0
2009-05-13 20:15:00,130.165,130.175,130.06,130.065,1873500002.0
2009-05-13 20:20:00,130.065,130.09,130.02,130.02,1693600001.0
2009-05-13 20:25:00,130.02,130.195,130.02,130.08,1915199995.0
2009-05-13 20:30:00,130.08,130.17,130.05,130.15,1685400003.0
2009-05-13 20:35:00,130.155,130.205,130.13,130.195,1139200000.0
2009-05-13 20:40:00,130.195,130.23,130.16,130.195,1484400000.0
2009-05-13 20:45:00,130.215,130.22,129.885,129.93,2811999999.0
2009-05-13 20:50:00,129.925,129.98,129.84,129.845,2516500000.0
2009-05-13 20:55:00,129.845,129.975,129.835,129.97,2654200000.0
2009-05-13 21:00:00,129.97,130.02,129.84,129.845,2765999997.0
2009-05-13 21:05:00,129.85,129.87,129.83,129.865,1368400002.0
2009-05-13 21:10:00,129.86,129.945,129.785,129.79,1784200001.0
2009-05-13 21:15:00,129.79,129.79,129.485,129.535,2966899998.0
2009-05-13 21:20:00,129.545,129.62,129.425,129.555,2838599999.0
2009-05-13 21:25:00,129.56,129.575,129.455,129.53,2323200001.0
2009-05-13 21:30:00,129.525,129.615,129.45,129.605,1855799999.0
2009-05-13 21:35:00,129.6,129.725,129.535,129.56,2659000000.0
2009-05-13 21:40:00,129.55,129.62,129.395,129.43,1619200000.0
2009-05-13 21:45:00,129.435,129.625,129.425,129.565,1434599997.0
2009-05-13 21:50:00,129.575,129.645,129.43,129.475,2226800000.0
2009-05-13 21:55:00,129.465,129.495,129.34,129.395,2225000000.0
2009-05-13 22:00:00,129.4,129.48,129.38,129.47,2199699999.0
2009-05-13 22:05:00,129.47,129.55,129.47,129.525,835800000.0
2009-05-13 22:10:00,129.525,129.6,129.525,129.55,976700000.0
2009-05-13 22:15:00,129.55,129.67,129.55,129.625,853900000.0
2009-05-13 22:20:00,129.625,129.625,129.455,129.48,516600000.0
2009-05-13 22:25:00,129.475,129.5,129.43,129.46,841000000.0
2009-05-13 22:30:00,129.465,129.525,129.42,129.485,814300000.0
2009-05-13 22:35:00,129.48,129.485,129.435,129.455,597800000.0
2009-05-13 22:40:00,129.455,129.54,129.37,129.465,760100000.0
2009-05-13 22:45:00,129.465,129.51,129.425,129.45,989800000.0
2009-05-13 22:50:00,129.46,129.555,129.45,129.515,1248200000.0
2009-05-13 22:55:00,129.51,129.61,129.48,129.59,529400000.0
2009-05-13 23:00:00,129.595,129.63,129.55,129.605,456000000.0
2009-05-13 23:05:00,129.605,129.65,129.56,129.62,998400000.0
2009-05-13 23:10:00,129.64,129.67,129.605,129.635,618000000.0
2009-05-13 23:15:00,129.645,129.68,129.585,129.64,518600000.0
2009-05-13 23:20:00,129.63,129.69,129.625,129.665,249200000.0
2009-05-13 23:25:00,129.665,129.725,129.66,129.72,445000000.0
2009-05-13 23:30:00,129.72,129.77,129.69,129.725,471800000.0
2009-05-13 23:35:00,129.725,129.735,129.725,129.73,199000000.0
2009-05-13 23:40:00,129.725,129.755,129.715,129.715,230600000.0
2009-05-13 23:45:00,129.72,129.735,129.71,129.72,412800000.0
2009-05-13 23:50:00,129.72,129.735,129.68,129.69,423800000.0
2009-05-13 23:55:00,129.69,129.695,129.49,129.495,1088800000.0
2009-05-14 00:00:00,129.495,129.51,129.29,129.305,1100600002.0
2009-05-14 00:05:00,129.295,129.38,129.205,129.37,1621400002.0
2009-05-14 00:10:00,129.37,129.605,129.37,129.57,1447399996.0
2009-05-14 00:15:00,129.57,129.595,129.565,129.575,925999999.0
2009-05-14 00:20:00,129.58,129.625,129.58,129.615,623599993.0
2009-05-14 00:25:00,129.611,129.615,129.61,129.611,184000000.0
2009-05-14 00:30:00,129.62,129.66,129.615,129.655,116800000.0
2009-05-14 00:35:00,129.655,129.665,129.62,129.645,759800004.0
2009-05-14 00:40:00,129.645,129.645,129.57,129.585,485999999.0
2009-05-14 00:45:00,129.59,129.665,129.58,129.625,1114200000.0
2009-05-14 00:50:00,129.62,129.62,129.43,129.445,2297800000.0
2009-05-14 00:55:00,129.44,129.605,129.41,129.585,1967400000.0
2009-05-14 01:00:00,129.585,129.66,129.58,129.625,905000000.0
2009-05-14 01:05:00,129.625,129.695,129.605,129.68,1589800000.0
2009-05-14 01:10:00,129.68,129.69,129.56,129.56,1385600000.0
2009-05-14 01:15:00,129.56,129.56,129.54,129.545,232600000.0
2009-05-14 01:20:00,129.555,129.7,129.55,129.625,1891600000.0
2009-05-14 01:25:00,129.635,129.695,129.61,129.615,1677199999.0
2009-05-14 01:30:00,129.62,129.68,129.495,129.555,2429600001.0
2009-05-14 01:35:00,129.555,129.57,129.48,129.55,2134999999.0
2009-05-14 01:40:00,129.55,129.55,129.47,129.51,1251200002.0
2009-05-14 01:45:00,129.51,129.57,129.295,129.325,2292799998.0
2009-05-14 01:50:00,129.32,129.32,128.97,129.055,3296600001.0
2009-05-14 01:55:00,129.055,129.25,129.04,129.13,1119100000.0
2009-05-14 02:00:00,129.12,129.2,128.86,128.91,1715000000.0
2009-05-14 02:05:00,128.95,129.18,128.94,129.17,1229400000.0
2009-05-14 02:10:00,129.17,129.24,129.125,129.19,437000000.0
2009-05-14 02:15:00,129.19,129.24,129.1,129.15,964800000.0
2009-05-14 02:20:00,129.15,129.3,129.15,129.27,929400000.0
2009-05-14 02:25:00,129.27,129.4,129.215,129.39,1437000000.0
2009-05-14 02:30:00,129.39,129.495,129.305,129.4,1539600000.0
2009-05-14 02:35:00,129.395,129.46,129.33,129.435,1330600000.0
2009-05-14 02:40:00,129.43,129.45,129.31,129.355,1266000000.0
2009-05-14 02:45:00,129.35,129.4,129.3,129.4,1131600000.0
2009-05-14 02:50:00,129.4,129.52,129.38,129.47,1042700000.0
2009-05-14 02:55:00,129.485,129.64,129.455,129.515,1407800000.0
2009-05-14 03:00:00,129.5,129.67,129.42,129.66,1150000000.0
2009-05-14 03:05:00,129.68,129.895,129.6,129.83,1578000000.0
2009-05-14 03:10:00,129.85,129.91,129.7,129.76,1750400000.0
2009-05-14 03:15:00,129.755,129.77,129.66,129.69,748400000.0
2009-05-14 03:20:00,129.685,129.815,129.64,129.77,1021800000.0
2009-05-14 03:25:00,129.77,129.965,129.77,129.94,1896399998.0
2009-05-14 03:30:00,129.94,129.94,129.76,129.875,1533300000.0
2009-05-14 03:35:00,129.885,129.92,129.795,129.84,2092600000.0
2009-05-14 03:40:00,129.84,129.84,129.7,129.76,1068200000.0
2009-05-14 03:45:00,129.76,129.79,129.7,129.725,1233800000.0
2009-05-14 03:50:00,129.73,129.77,129.645,129.7,1743000000.0
2009-05-14 03:55:00,129.7,129.71,129.57,129.63,1011000000.0
2009-05-14 04:00:00,129.63,129.63,129.54,129.58,1674600000.0
2009-05-14 04:05:00,129.58,129.68,129.57,129.65,1337000000.0
2009-05-14 04:10:00,129.665,129.665,129.615,129.65,845200000.0
2009-05-14 04:15:00,129.65,129.65,129.52,129.57,1273200000.0
2009-05-14 04:20:00,129.565,129.66,129.55,129.64,1716600001.0
2009-05-14 04:25:00,129.64,129.64,129.47,129.515,1556000000.0
2009-05-14 04:30:00,129.52,129.54,129.45,129.535,2364399999.0
2009-05-14 04:35:00,129.535,129.55,129.445,129.5,2036800000.0
2009-05-14 04:40:00,129.5,129.5,129.4,129.45,1800600000.0
2009-05-14 04:45:00,129.45,129.5,129.43,129.5,862800000.0
2009-05-14 04:50:00,129.49,129.54,129.39,129.44,1443200000.0
2009-05-14 04:55:00,129.44,129.45,129.385,129.45,1203600001.0
2009-05-14 05:00:00,129.45,129.45,129.37,129.405,1106200000.0
2009-05-14 05:05:00,129.4,129.405,129.315,129.34,1341400000.0
2009-05-14 05:10:00,129.34,129.425,129.31,129.4,1440400000.0
2009-05-14 05:15:00,129.4,129.43,129.38,129.385,1252400000.0
2009-05-14 05:20:00,129.385,129.4,129.335,129.355,1585999998.0
2009-05-14 05:25:00,129.355,129.39,129.245,129.29,1838000000.0
2009-05-14 05:30:00,129.29,129.35,129.285,129.31,1291000000.0
2009-05-14 05:35:00,129.31,129.36,129.25,129.285,1572800000.0
2009-05-14 05:40:00,129.27,129.43,129.27,129.385,2369000000.0
2009-05-14 05:45:00,129.38,129.445,129.325,129.395,2583400000.0
2009-05-14 05:50:00,129.4,129.435,129.31,129.395,1377400001.0
2009-05-14 05:55:00,129.39,129.425,129.37,129.41,683200000.0
2009-05-14 06:00:00,129.41,129.43,129.36,129.36,997800000.0
2009-05-14 06:05:00,129.36,129.435,129.35,129.43,744600000.0
2009-05-14 06:10:00,129.435,129.435,129.38,129.41,1368800000.0
2009-05-14 06:15:00,129.42,129.46,129.395,129.45,913200000.0
2009-05-14 06:20:00,129.45,129.53,129.42,129.5,1041000000.0
2009-05-14 06:25:00,129.5,129.52,129.44,129.5,1472800000.0
2009-05-14 06:30:00,129.485,129.67,129.48,129.67,1876800000.0
2009-05-14 06:35:00,129.67,129.685,129.62,129.62,1185599999.0
2009-05-14 06:40:00,129.63,129.69,129.62,129.685,1656800000.0
2009-05-14 06:45:00,129.685,129.805,129.685,129.755,1468600001.0
2009-05-14 06:50:00,129.765,129.775,129.65,129.68,1109600000.0
2009-05-14 06:55:00,129.675,129.69,129.62,129.64,1082800000.0
2009-05-14 07:00:00,129.64,129.755,129.64,129.715,2301100000.0
2009-05-14 07:05:00,129.715,129.72,129.625,129.68,1759600000.0
2009-05-14 07:10:00,129.68,129.76,129.68,129.69,1805200000.0
2009-05-14 07:15:00,129.69,129.705,129.545,129.57,1959599999.0
2009-05-14 07:20:00,129.55,129.615,129.54,129.6,1059600000.0
2009-05-14 07:25:00,129.6,129.67,129.57,129.595,1381599999.0
2009-05-14 07:30:00,129.595,129.68,129.545,129.565,1007400000.0
2009-05-14 07:35:00,129.575,129.61,129.52,129.6,1562600000.0
2009-05-14 07:40:00,129.6,129.615,129.51,129.525,2391200000.0
2009-05-14 07:45:00,129.525,129.595,129.495,129.595,2320999999.0
2009-05-14 07:50:00,129.595,129.635,129.515,129.53,1607600000.0
2009-05-14 07:55:00,129.535,129.615,129.505,129.61,1858099998.0
2009-05-14 08:00:00,129.61,129.61,129.405,129.405,2122800004.0
2009-05-14 08:05:00,129.41,129.48,129.37,129.43,2173800005.0
2009-05-14 08:10:00,129.435,129.56,129.425,129.535,1599400000.0
2009-05-14 08:15:00,129.535,129.585,129.475,129.57,1580200001.0
2009-05-14 08:20:00,129.57,129.72,129.535,129.71,2050400002.0
2009-05-14 08:25:00,129.71,129.8,129.68,129.785,2821000002.0
2009-05-14 08:30:00,129.795,129.92,129.775,129.9,2171399999.0
2009-05-14 08:35:00,129.895,130.0,129.825,129.88,3431299995.0
2009-05-14 08:40:00,129.88,130.015,129.875,129.895,3897599994.0
2009-05-14 08:45:00,129.89,129.925,129.835,129.855,2932999993.0
2009-05-14 08:50:00,129.855,129.885,129.755,129.8,2162200002.0
2009-05-14 08:55:00,129.8,129.86,129.57,129.575,2535500007.0
2009-05-14 09:00:00,129.575,129.715,129.575,129.655,2518400001.0
2009-05-14 09:05:00,129.66,129.665,129.505,129.515,2044699999.0
2009-05-14 09:10:00,129.53,129.55,129.345,129.4,2984300002.0
2009-05-14 09:15:00,129.4,129.445,129.305,129.445,2850999998.0
2009-05-14 09:20:00,129.445,129.57,129.44,129.49,3372000006.0
2009-05-14 09:25:00,129.49,129.515,129.31,129.435,2645600004.0
2009-05-14 09:30:00,129.435,129.51,129.335,129.495,2952400002.0
2009-05-14 09:35:00,129.49,129.545,129.415,129.465,3385399999.0
2009-05-14 09:40:00,129.465,129.855,129.435,129.82,4361600003.0
2009-05-14 09:45:00,129.815,129.885,129.7,129.72,3762400000.0
2009-05-14 09:50:00,129.72,129.75,129.675,129.75,2721199999.0
2009-05-14 09:55:00,129.74,129.88,129.74,129.87,2518399997.0
2009-05-14 10:00:00,129.87,129.88,129.77,129.86,2623200004.0
2009-05-14 10:05:00,129.86,129.86,129.725,129.775,2460500001.0
2009-05-14 10:10:00,129.775,129.965,129.75,129.96,2696699998.0
2009-05-14 10:15:00,129.95,130.2,129.95,130.075,3345800005.0
2009-05-14 10:20:00,130.09,130.115,129.95,130.01,2475400007.0
2009-05-14 10:25:00,130.01,130.095,130.0,130.05,2432800004.0
2009-05-14 10:30:00,130.05,130.085,129.8,129.825,2364200000.0
2009-05-14 10:35:00,129.825,129.845,129.75,129.82,2039199999.0
2009-05-14 10:40:00,129.82,129.92,129.77,129.875,2839200002.0
2009-05-14 10:45:00,129.875,130.06,129.86,129.965,2552000001.0
2009-05-14 10:50:00,129.965,130.015,129.915,130.0,2027399998.0
2009-05-14 10:55:00,130.005,130.02,129.795,129.805,2612600001.0
2009-05-14 11:00:00,129.805,129.935,129.805,129.9,2432100003.0
2009-05-14 11:05:00,129.9,129.92,129.775,129.795,2492200004.0
2009-05-14 11:10:00,129.795,129.875,129.77,129.875,1425500000.0
2009-05-14 11:15:00,129.87,129.91,129.75,129.855,1857700000.0
2009-05-14 11:20:00,129.855,129.985,129.845,129.845,2654099997.0
2009-05-14 11:25:00,129.845,129.86,129.655,129.69,1764000001.0
2009-05-14 11:30:00,129.69,129.73,129.65,129.715,1223600000.0
2009-05-14 11:35:00,129.715,129.805,129.67,129.785,1661800000.0
2009-05-14 11:40:00,129.78,129.82,129.64,129.66,2038000001.0
2009-05-14 11:45:00,129.65,129.695,129.5,129.5,2059700001.0
2009-05-14 11:50:00,129.525,129.565,129.45,129.475,1940499998.0
2009-05-14 11:55:00,129.47,129.625,129.46,129.62,1063600000.0
2009-05-14 12:00:00,129.62,129.63,129.32,129.345,2525100002.0
2009-05-14 12:05:00,129.34,129.395,129.285,129.385,2118000001.0
2009-05-14 12:10:00,129.385,129.45,129.29,129.325,2309799995.0
2009-05-14 12:15:00,129.325,129.325,129.175,129.31,1895200001.0
2009-05-14 12:20:00,129.31,129.405,129.305,129.34,1444600002.0
2009-05-14 12:25:00,129.34,129.35,129.06,129.16,2533299999.0
2009-05-14 12:30:00,129.165,129.225,129.125,129.13,2164500000.0
2009-05-14 12:35:00,129.125,129.295,129.005,129.26,1847200000.0
2009-05-14 12:40:00,129.255,129.275,129.06,129.175,2183700000.0
2009-05-14 12:45:00,129.18,129.21,129.105,129.185,2014300000.0
2009-05-14 12:50:00,129.185,129.45,129.185,129.45,1729000002.0
2009-05-14 12:55:00,129.45,129.515,129.28,129.325,2151199999.0
2009-05-14 13:00:00,129.325,129.445,129.26,129.39,2391000002.0
2009-05-14 13:05:00,129.39,129.49,129.36,129.445,2091000000.0
2009-05-14 13:10:00,129.445,129.53,129.395,129.42,2146599999.0
2009-05-14 13:15:00,129.42,129.53,129.405,129.415,1936400000.0
2009-05-14 13:20:00,129.415,129.415,129.35,129.4,1535600000.0
2009-05-14 13:25:00,129.4,129.445,129.33,129.375,1455600000.0
2009-05-14 13:30:00,129.375,129.375,129.16,129.205,2427799998.0
2009-05-14 13:35:00,129.205,129.295,129.115,129.295,2603600000.0
2009-05-14 13:40:00,129.295,129.36,129.2,129.345,2181999995.0
2009-05-14 13:45:00,129.34,129.405,129.265,129.345,1927400000.0
2009-05-14 13:50:00,129.34,129.565,129.285,129.46,1992400002.0
2009-05-14 13:55:00,129.495,129.645,129.495,129.535,1937800003.0
2009-05-14 14:00:00,129.54,129.59,129.475,129.57,2355800000.0
2009-05-14 14:05:00,129.56,129.575,129.235,129.35,2212900001.0
2009-05-14 14:10:00,129.355,129.425,129.345,129.41,1351000000.0
2009-05-14 14:15:00,129.41,129.435,129.265,129.33,1836800000.0
2009-05-14 14:20:00,129.325,129.33,129.185,129.245,1573200000.0
2009-05-14 14:25:00,129.22,129.32,129.22,129.26,1607600000.0
2009-05-14 14:30:00,129.26,129.315,129.01,129.3,2514399999.0
2009-05-14 14:35:00,129.315,129.415,129.2,129.4,2091100000.0
2009-05-14 14:40:00,129.4,129.66,129.4,129.56,3225900003.0
2009-05-14 14:45:00,129.56,129.65,129.49,129.635,2339600002.0
2009-05-14 14:50:00,129.635,129.64,129.545,129.61,2025199996.0
2009-05-14 14:55:00,129.61,129.61,129.38,129.46,2670400005.0
2009-05-14 15:00:00,129.46,129.55,129.43,129.475,1777399999.0
2009-05-14 15:05:00,129.49,129.59,129.47,129.545,1706800000.0
2009-05-14 15:10:00,129.545,129.675,129.535,129.67,2121800004.0
2009-05-14 15:15:00,129.67,130.02,129.62,130.02,3342600003.0
2009-05-14 15:20:00,130.02,130.08,129.92,129.935,2319300001.0
2009-05-14 15:25:00,129.935,129.95,129.845,129.905,1859600000.0
2009-05-14 15:30:00,129.905,130.125,129.895,130.08,2233900001.0
2009-05-14 15:35:00,130.075,130.305,130.035,130.04,1908100001.0
2009-05-14 15:40:00,130.04,130.235,129.985,130.145,2356599994.0
2009-05-14 15:45:00,130.145,130.25,129.94,129.97,2365400000.0
2009-05-14 15:50:00,129.97,130.015,129.88,129.89,3039899996.0
2009-05-14 15:55:00,129.88,130.035,129.86,130.035,2870100004.0
2009-05-14 16:00:00,130.035,130.2,130.03,130.155,3490199999.0
2009-05-14 16:05:00,130.15,130.245,130.045,130.09,2295400000.0
2009-05-14 16:10:00,130.09,130.175,130.025,130.1,2152899999.0
2009-05-14 16:15:00,130.1,130.215,129.97,130.05,2246500000.0
2009-05-14 16:20:00,130.05,130.1,129.935,129.96,2325799998.0
2009-05-14 16:25:00,129.96,130.085,129.93,129.945,1840599998.0
2009-05-14 16:30:00,129.935,130.1,129.93,130.06,2335400001.0
2009-05-14 16:35:00,130.06,130.13,129.925,129.95,2447199998.0
2009-05-14 16:40:00,129.95,129.99,129.805,129.81,2518000000.0
2009-05-14 16:45:00,129.805,129.925,129.795,129.82,2206600002.0
2009-05-14 16:50:00,129.82,129.925,129.78,129.835,2222399999.0
2009-05-14 16:55:00,129.84,129.97,129.835,129.91,2164000000.0
2009-05-14 17:00:00,129.905,129.985,129.86,129.96,2191799999.0
2009-05-14 17:05:00,129.955,130.085,129.955,130.04,1958300000.0
2009-05-14 17:10:00,130.04,130.215,130.035,130.155,1860300001.0
2009-05-14 17:15:00,130.12,130.26,130.105,130.22,2293400000.0
2009-05-14 17:20:00,130.225,130.335,130.1,130.1,1882200000.0
2009-05-14 17:25:00,130.11,130.23,130.06,130.225,1893700000.0
2009-05-14 17:30:00,130.235,130.275,130.06,130.08,2207800001.0
2009-05-14 17:35:00,130.08,130.14,130.025,130.075,2237100000.0
2009-05-14 17:40:00,130.1,130.2,130.095,130.1,2866800001.0
2009-05-14 17:45:00,130.1,130.14,130.015,130.125,2636600000.0
2009-05-14 17:50:00,130.125,130.14,130.035,130.075,2185600000.0
2009-05-14 17:55:00,130.07,130.165,130.055,130.105,2738700001.0
2009-05-14 18:00:00,130.105,130.16,130.065,130.085,2096800000.0
2009-05-14 18:05:00,130.085,130.165,130.065,130.14,2602600002.0
2009-05-14 18:10:00,130.145,130.26,130.135,130.205,2756200001.0
2009-05-14 18:15:00,130.215,130.27,130.18,130.235,2402600000.0
2009-05-14 18:20:00,130.235,130.245,130.14,130.16,1797400001.0
2009-05-14 18:25:00,130.16,130.175,130.055,130.07,2063000008.0
2009-05-14 18:30:00,130.07,130.125,130.055,130.075,1869000000.0
2009-05-14 18:35:00,130.075,130.125,130.075,130.115,1461400000.0
2009-05-14 18:40:00,130.125,130.16,130.05,130.07,2029000002.0
2009-05-14 18:45:00,130.07,130.13,130.05,130.115,1617400000.0
2009-05-14 18:50:00,130.13,130.225,130.04,130.18,1741000004.0
2009-05-14 18:55:00,130.185,130.225,130.11,130.12,3392000002.0
2009-05-14 19:00:00,130.12,130.235,130.115,130.225,2968800011.0
2009-05-14 19:05:00,130.225,130.23,130.17,130.19,2289399999.0
2009-05-14 19:10:00,130.195,130.24,130.11,130.12,2471200000.0
2009-05-14 19:15:00,130.115,130.16,130.075,130.125,2987200005.0
2009-05-14 19:20:00,130.11,130.12,130.07,130.07,967800000.0
2009-05-14 19:25:00,130.07,130.07,130.02,130.025,1270400000.0
2009-05-14 19:30:00,130.025,130.08,130.02,130.07,865200000.0
2009-05-14 19:35:00,130.08,130.135,130.07,130.09,1325400002.0
2009-05-14 19:40:00,130.09,130.215,130.085,130.15,1932000008.0
2009-05-14 19:45:00,130.145,130.195,130.125,130.185,1040600000.0
2009-05-14 19:50:00,130.185,130.235,130.165,130.205,1818400000.0
2009-05-14 19:55:00,130.205,130.21,130.15,130.165,689199999.0
2009-05-14 20:00:00,130.16,130.26,130.16,130.17,2479399999.0
2009-05-14 20:05:00,130.175,130.195,130.16,130.19,1758800002.0
2009-05-14 20:10:00,130.19,130.23,130.15,130.21,3341999998.0
2009-05-14 20:15:00,130.21,130.305,130.195,130.28,1865000001.0
2009-05-14 20:20:00,130.28,130.48,130.28,130.455,2790599999.0
2009-05-14 20:25:00,130.455,130.47,130.33,130.43,2290600002.0
2009-05-14 20:30:00,130.43,130.6,130.43,130.57,2754999999.0
2009-05-14 20:35:00,130.57,130.845,130.57,130.825,2630199999.0
2009-05-14 20:40:00,130.82,130.935,130.725,130.885,2696000001.0
2009-05-14 20:45:00,130.895,130.91,130.72,130.735,2380600000.0
2009-05-14 20:50:00,130.73,130.76,130.7,130.71,1597600002.0
2009-05-14 20:55:00,130.71,130.71,130.645,130.66,1593100001.0
2009-05-14 21:00:00,130.67,130.685,130.63,130.67,1388400000.0
2009-05-14 21:05:00,130.67,130.68,130.59,130.6,1598200001.0
2009-05-14 21:10:00,130.59,130.62,130.565,130.57,1549200000.0
2009-05-14 21:15:00,130.57,130.62,130.515,130.605,1497199999.0
2009-05-14 21:20:00,130.605,130.685,130.575,130.65,2034400002.0
2009-05-14 21:25:00,130.66,130.73,130.66,130.725,1897800000.0
2009-05-14 21:30:00,130.725,130.73,130.57,130.58,1576200000.0
2009-05-14 21:35:00,130.58,130.595,130.495,130.515,1621200001.0
2009-05-14 21:40:00,130.515,130.615,130.505,130.585,1391200000.0
2009-05-14 21:45:00,130.585,130.765,130.585,130.67,2123999999.0
2009-05-14 21:50:00,130.675,130.72,130.615,130.63,1609100000.0
2009-05-14 21:55:00,130.62,130.655,130.53,130.53,1710700000.0
2009-05-14 22:00:00,130.54,130.625,130.525,130.585,1544400000.0
2009-05-14 22:05:00,130.585,130.635,130.585,130.61,1008400000.0
2009-05-14 22:10:00,130.61,130.64,130.595,130.605,963200005.0
2009-05-14 22:15:00,130.61,130.705,130.605,130.7,1502999999.0
2009-05-14 22:20:00,130.7,130.73,130.66,130.69,1764000000.0
2009-05-14 22:25:00,130.69,130.695,130.63,130.64,511800000.0
2009-05-14 22:30:00,130.63,130.63,130.585,130.61,841700000.0
2009-05-14 22:35:00,130.61,130.63,130.59,130.61,376400000.0
2009-05-14 22:40:00,130.62,130.65,130.61,130.64,388400000.0
2009-05-14 22:45:00,130.64,130.675,130.605,130.67,562400000.0
2009-05-14 22:50:00,130.67,130.71,130.65,130.7,506200000.0
2009-05-14 22:55:00,130.7,130.73,130.635,130.645,733800000.0
2009-05-14 23:00:00,130.64,130.695,130.62,130.695,420200000.0
2009-05-14 23:05:00,130.695,130.73,130.65,130.68,810400000.0
2009-05-14 23:10:00,130.685,130.715,130.645,130.7,601200000.0
2009-05-14 23:15:00,130.705,130.84,130.685,130.8,1227800000.0
2009-05-14 23:20:00,130.81,131.055,130.755,130.93,1658299999.0
2009-05-14 23:25:00,130.905,130.93,130.815,130.82,1305400000.0
2009-05-14 23:30:00,130.82,130.825,130.725,130.74,764800000.0
2009-05-14 23:35:00,130.74,130.755,130.665,130.72,807399999.0
2009-05-14 23:40:00,130.72,130.785,130.715,130.775,827000000.0
2009-05-14 23:45:00,130.775,130.785,130.745,130.76,479800000.0
2009-05-14 23:50:00,130.76,130.765,130.745,130.765,226200000.0
2009-05-14 23:55:00,130.765,130.835,130.745,130.83,520000000.0
2009-05-15 00:00:00,130.83,130.88,130.81,130.875,479200000.0
2009-05-15 00:05:00,130.86,130.935,130.85,130.865,800000000.0
2009-05-15 00:10:00,130.865,130.92,130.865,130.875,276800000.0
2009-05-15 00:15:00,130.87,130.905,130.85,130.87,1339200000.0
2009-05-15 00:20:00,130.87,130.9,130.87,130.875,542400000.0
2009-05-15 00:25:00,130.875,130.905,130.86,130.86,558000000.0
2009-05-15 00:30:00,130.86,130.87,130.82,130.865,681600000.0
2009-05-15 00:35:00,130.865,131.135,130.865,131.095,1701600000.0
2009-05-15 00:40:00,131.095,131.095,130.93,131.04,1741000000.0
2009-05-15 00:45:00,131.035,131.075,130.985,131.0,1136800003.0
2009-05-15 00:50:00,131.0,131.08,130.99,131.01,843400000.0
2009-05-15 00:55:00,131.01,131.055,130.835,130.93,2084400001.0
2009-05-15 01:00:00,130.93,130.95,130.915,130.915,567600000.0
2009-05-15 01:05:00,130.915,130.915,130.79,130.915,1008800002.0
2009-05-15 01:10:00,130.915,130.915,130.86,130.86,414600000.0
2009-05-15 01:15:00,130.86,130.925,130.82,130.885,700800000.0
2009-05-15 01:20:00,130.9,130.95,130.875,130.91,2139000002.0
2009-05-15 01:25:00,130.92,130.925,130.84,130.841,933600000.0
2009-05-15 01:30:00,130.86,130.86,130.82,130.86,581600000.0
2009-05-15 01:35:00,130.86,130.935,130.85,130.885,1217799998.0
2009-05-15 01:40:00,130.89,130.94,130.85,130.92,838800000.0
2009-05-15 01:45:00,130.92,130.955,130.92,130.95,1038000000.0
2009-05-15 01:50:00,130.94,130.955,130.75,130.9,2318000001.0
2009-05-15 01:55:00,130.9,130.91,130.8,130.83,578600000.0
2009-05-15 02:00:00,130.825,130.83,130.755,130.79,810500000.0
2009-05-15 02:05:00,130.795,130.88,130.765,130.81,1286000000.0
2009-05-15 02:10:00,130.8,130.885,130.755,130.83,594600000.0
2009-05-15 02:15:00,130.83,130.985,130.83,130.885,938400000.0
2009-05-15 02:20:00,130.88,130.91,130.84,130.86,855000000.0
2009-05-15 02:25:00,130.86,130.9,130.835,130.86,555800000.0
2009-05-15 02:30:00,130.875,130.9,130.83,130.89,935400000.0
2009-05-15 02:35:00,130.89,131.025,130.89,130.96,1056700000.0
2009-05-15 02:40:00,130.95,130.98,130.89,130.96,884200000.0
2009-05-15 02:45:00,130.975,131.005,130.91,130.955,1193400000.0
2009-05-15 02:50:00,130.94,131.065,130.91,130.94,1711800000.0
2009-05-15 02:55:00,130.905,130.94,130.81,130.81,1462100000.0
2009-05-15 03:00:00,130.81,130.88,130.76,130.8,1052200000.0
2009-05-15 03:05:00,130.8,130.8,130.5,130.54,1924200000.0
2009-05-15 03:10:00,130.53,130.59,130.445,130.535,1746000000.0
2009-05-15 03:15:00,130.535,130.63,130.535,130.58,631200000.0
2009-05-15 03:20:00,130.595,130.66,130.58,130.62,612400000.0
2009-05-15 03:25:00,130.63,130.675,130.59,130.67,879800000.0
2009-05-15 03:30:00,130.68,130.805,130.67,130.715,1367400000.0
2009-05-15 03:35:00,130.715,130.715,130.625,130.63,797400000.0
2009-05-15 03:40:00,130.63,130.68,130.605,130.655,606400000.0
2009-05-15 03:45:00,130.67,130.685,130.58,130.605,965600000.0
2009-05-15 03:50:00,130.61,130.635,130.555,130.575,1748799998.0
2009-05-15 03:55:00,130.575,130.615,130.52,130.59,2089200012.0
2009-05-15 04:00:00,130.59,130.705,130.585,130.685,2037800005.0
2009-05-15 04:05:00,130.685,130.685,130.6,130.61,1844600002.0
2009-05-15 04:10:00,130.61,130.795,130.601,130.76,2835600012.0
2009-05-15 04:15:00,130.755,130.83,130.74,130.805,1893200000.0
2009-05-15 04:20:00,130.79,130.865,130.775,130.815,1954100003.0
2009-05-15 04:25:00,130.81,130.82,130.725,130.77,2875600003.0
2009-05-15 04:30:00,130.77,130.815,130.755,130.805,963800001.0
2009-05-15 04:35:00,130.8,130.835,130.79,130.82,1691400011.0
2009-05-15 04:40:00,130.825,130.855,130.78,130.825,1228600004.0
2009-05-15 04:45:00,130.815,130.82,130.78,130.785,556400000.0
2009-05-15 04:50:00,130.78,130.82,130.75,130.76,2273600007.0
2009-05-15 04:55:00,130.76,130.785,130.745,130.765,1360000001.0
2009-05-15 05:00:00,130.765,130.79,130.7,130.715,1012200001.0
2009-05-15 05:05:00,130.715,130.765,130.7,130.76,689199999.0
2009-05-15 05:10:00,130.76,130.87,130.755,130.87,1055000002.0
2009-05-15 05:15:00,130.87,130.915,130.835,130.895,1402600004.0
2009-05-15 05:20:00,130.9,131.0,130.885,130.885,1566800001.0
2009-05-15 05:25:00,130.885,130.925,130.88,130.915,1164200005.0
2009-05-15 05:30:00,130.915,130.955,130.805,130.82,2405000001.0
2009-05-15 05:35:00,130.82,130.865,130.815,130.84,625000001.0
2009-05-15 05:40:00,130.84,130.94,130.84,130.885,2369000005.0
2009-05-15 05:45:00,130.88,130.965,130.87,130.93,960200003.0
2009-05-15 05:50:00,130.925,130.925,130.85,130.875,1309800001.0
2009-05-15 05:55:00,130.88,130.92,130.875,130.92,441600000.0
2009-05-15 06:00:00,130.91,130.92,130.86,130.875,1046599997.0
2009-05-15 06:05:00,130.875,130.88,130.82,130.825,1480199998.0
2009-05-15 06:10:00,130.825,130.865,130.735,130.765,1532599994.0
2009-05-15 06:15:00,130.765,130.795,130.745,130.78,1468400000.0
2009-05-15 06:20:00,130.77,130.8,130.74,130.745,1615199990.0
2009-05-15 06:25:00,130.74,130.805,130.71,130.785,1647200002.0
2009-05-15 06:30:00,130.785,130.82,130.765,130.8,1124200000.0
2009-05-15 06:35:00,130.8,130.82,130.775,130.795,1012000000.0
2009-05-15 06:40:00,130.795,130.82,130.765,130.79,1733999996.0
2009-05-15 06:45:00,130.8,130.815,130.785,130.81,1108200004.0
2009-05-15 06:50:00,130.805,130.83,130.76,130.8,1804400002.0
2009-05-15 06:55:00,130.8,130.82,130.765,130.795,1695199995.0
2009-05-15 07:00:00,130.795,130.835,130.775,130.825,1334800000.0
2009-05-15 07:05:00,130.825,130.885,130.81,130.875,1826000004.0
2009-05-15 07:10:00,130.88,130.9,130.815,130.84,1468800003.0
2009-05-15 07:15:00,130.84,130.84,130.805,130.81,1023199999.0
2009-05-15 07:20:00,130.815,130.825,130.785,130.815,1220000000.0
2009-05-15 07:25:00,130.815,130.84,130.775,130.8,1251600001.0
2009-05-15 07:30:00,130.8,130.815,130.615,130.62,1998600001.0
2009-05-15 07:35:00,130.64,130.685,130.565,130.605,2069800000.0
2009-05-15 07:40:00,130.605,130.675,130.6,130.62,1638600000.0
2009-05-15 07:45:00,130.62,130.68,130.52,130.655,2036399999.0
2009-05-15 07:50:00,130.655,130.74,130.615,130.645,2221400000.0
2009-05-15 07:55:00,130.65,130.72,130.645,130.675,1399999999.0
2009-05-15 08:00:00,130.685,130.685,130.4,130.4,3003400000.0
2009-05-15 08:05:00,130.4,130.435,130.21,130.27,3572000000.0
2009-05-15 08:10:00,130.28,130.305,130.14,130.14,2796999995.0
2009-05-15 08:15:00,130.145,130.145,129.895,130.01,3214000001.0
2009-05-15 08:20:00,130.025,130.2,129.975,130.175,2012900003.0
2009-05-15 08:25:00,130.165,130.295,130.1,130.24,2417599998.0
2009-05-15 08:30:00,130.24,130.24,129.89,130.01,2265800003.0
2009-05-15 08:35:00,130.01,130.02,129.8,129.89,2165400003.0
2009-05-15 08:40:00,129.89,129.98,129.83,129.87,1881500002.0
2009-05-15 08:45:00,129.865,129.875,129.59,129.78,2364600000.0
2009-05-15 08:50:00,129.78,129.78,129.51,129.53,2727100002.0
2009-05-15 08:55:00,129.53,129.795,129.455,129.795,2210900001.0
2009-05-15 09:00:00,129.8,129.81,129.53,129.535,2051000002.0
2009-05-15 09:05:00,129.525,129.54,129.285,129.495,2770400002.0
2009-05-15 09:10:00,129.49,129.515,129.305,129.31,2300000000.0
2009-05-15 09:15:00,129.32,129.55,129.305,129.445,2270800001.0
2009-05-15 09:20:00,129.45,129.495,129.43,129.46,902500000.0
2009-05-15 09:25:00,129.46,129.545,129.4,129.42,1465800004.0
2009-05-15 09:30:00,129.42,129.45,129.16,129.265,2013900001.0
2009-05-15 09:35:00,129.265,129.395,129.2,129.36,2612800000.0
2009-05-15 09:40:00,129.345,129.45,129.345,129.44,1984999999.0
2009-05-15 09:45:00,129.445,129.68,129.44,129.62,2976100000.0
2009-05-15 09:50:00,129.63,129.65,129.465,129.57,2193199998.0
2009-05-15 09:55:00,129.565,129.66,129.505,129.655,1848000001.0
2009-05-15 10:00:00,129.655,129.66,129.43,129.47,2409800000.0
2009-05-15 10:05:00,129.475,129.655,129.45,129.58,2365399999.0
2009-05-15 10:10:00,129.595,129.695,129.515,129.56,2632300000.0
2009-05-15 10:15:00,129.56,129.625,129.355,129.465,1989700000.0
2009-05-15 10:20:00,129.46,129.465,129.36,129.415,2146900003.0
2009-05-15 10:25:00,129.405,129.46,129.395,129.405,1022200000.0
2009-05-15 10:30:00,129.41,129.475,129.385,129.47,1165300003.0
2009-05-15 10:35:00,129.47,129.47,129.345,129.44,2350400000.0
2009-05-15 10:40:00,129.44,129.455,129.18,129.2,1548999999.0
2009-05-15 10:45:00,129.2,129.21,129.04,129.11,2077900000.0
2009-05-15 10:50:00,129.105,129.26,129.08,129.19,1545650001.0
2009-05-15 10:55:00,129.19,129.25,128.945,128.945,2193000002.0
2009-05-15 11:00:00,128.945,129.13,128.89,129.11,1436600000.0
2009-05-15 11:05:00,129.11,129.14,129.05,129.13,1198200000.0
2009-05-15 11:10:00,129.13,129.14,128.655,128.655,1885800002.0
2009-05-15 11:15:00,128.645,128.73,128.58,128.695,2192800003.0
2009-05-15 11:20:00,128.695,128.85,128.66,128.83,1596600001.0
2009-05-15 11:25:00,128.83,128.91,128.8,128.8,1354200000.0
2009-05-15 11:30:00,128.8,128.815,128.63,128.76,1555200000.0
2009-05-15 11:35:00,128.76,128.765,128.55,128.555,1469000000.0
2009-05-15 11:40:00,128.555,128.695,128.55,128.65,1512800001.0
2009-05-15 11:45:00,128.645,128.805,128.59,128.8,1449000000.0
2009-05-15 11:50:00,128.795,128.815,128.625,128.76,1237000000.0
2009-05-15 11:55:00,128.76,128.785,128.685,128.7,1302000000.0
2009-05-15 12:00:00,128.7,128.725,128.53,128.555,1028400000.0
2009-05-15 12:05:00,128.555,128.73,128.545,128.65,1007199999.0
2009-05-15 12:10:00,128.65,128.675,128.58,128.585,929200000.0
2009-05-15 12:15:00,128.585,128.59,128.46,128.575,1849399999.0
2009-05-15 12:20:00,128.58,128.585,128.38,128.45,1570200000.0
2009-05-15 12:25:00,128.455,128.62,128.395,128.595,1822399999.0
2009-05-15 12:30:00,128.6,128.69,128.55,128.64,1219599999.0
2009-05-15 12:35:00,128.65,128.81,128.65,128.745,1839900000.0
2009-05-15 12:40:00,128.74,128.83,128.69,128.82,1187900000.0
2009-05-15 12:45:00,128.83,128.86,128.73,128.735,1636300000.0
2009-05-15 12:50:00,128.735,128.76,128.705,128.735,968600000.0
2009-05-15 12:55:00,128.745,128.76,128.595,128.73,1821400002.0
2009-05-15 13:00:00,128.695,128.745,128.63,128.73,1660200001.0
2009-05-15 13:05:00,128.73,128.83,128.725,128.77,1310600000.0
2009-05-15 13:10:00,128.755,128.86,128.71,128.83,1272800001.0
2009-05-15 13:15:00,128.83,128.83,128.73,128.765,980200000.0
2009-05-15 13:20:00,128.775,128.835,128.765,128.79,1082400000.0
2009-05-15 13:25:00,128.785,128.9,128.765,128.835,1182900000.0
2009-05-15 13:30:00,128.835,128.84,128.775,128.79,1091000000.0
2009-05-15 13:35:00,128.79,128.835,128.735,128.825,1551000001.0
2009-05-15 13:40:00,128.83,129.0,128.825,128.99,2140600002.0
2009-05-15 13:45:00,128.99,129.02,128.895,128.955,1977400004.0
2009-05-15 13:50:00,128.94,128.95,128.78,128.83,1471200000.0
2009-05-15 13:55:00,128.835,128.85,128.505,128.535,2241099998.0
2009-05-15 14:00:00,128.535,128.71,128.465,128.575,2280400001.0
2009-05-15 14:05:00,128.575,128.74,128.575,128.66,2213400000.0
2009-05-15 14:10:00,128.655,128.735,128.655,128.685,2279200001.0
2009-05-15 14:15:00,128.675,128.785,128.645,128.755,1897000002.0
2009-05-15 14:20:00,128.75,128.78,128.64,128.685,1690600001.0
2009-05-15 14:25:00,128.685,128.7,128.58,128.675,2057399998.0
2009-05-15 14:30:00,128.675,129.14,128.64,129.045,2787199998.0
2009-05-15 14:35:00,129.01,129.235,129.0,129.215,1690600002.0
2009-05-15 14:40:00,129.215,129.22,128.985,129.025,2155600000.0
2009-05-15 14:45:00,129.01,129.2,128.955,129.175,1988599998.0
2009-05-15 14:50:00,129.17,129.415,129.14,129.33,2407000001.0
2009-05-15 14:55:00,129.33,129.435,129.265,129.29,2113199999.0
2009-05-15 15:00:00,129.29,129.37,129.205,129.285,2859799997.0
2009-05-15 15:05:00,129.3,129.385,129.23,129.305,1860000004.0
2009-05-15 15:10:00,129.31,129.345,129.215,129.235,1269400000.0
2009-05-15 15:15:00,129.235,129.55,129.21,129.53,2250800000.0
2009-05-15 15:20:00,129.53,129.63,129.485,129.5,2185599999.0
2009-05-15 15:25:00,129.5,129.545,129.485,129.52,1304400000.0
2009-05-15 15:30:00,129.525,129.655,129.47,129.625,1962300001.0
2009-05-15 15:35:00,129.62,129.66,129.53,129.58,2665000003.0
2009-05-15 15:40:00,129.58,129.62,129.335,129.43,2337599999.0
2009-05-15 15:45:00,129.43,129.63,129.375,129.63,2263800000.0
2009-05-15 15:50:00,129.63,129.695,129.53,129.68,1896600002.0
2009-05-15 15:55:00,129.685,129.81,129.62,129.695,1705400001.0
2009-05-15 16:00:00,129.695,129.7,129.35,129.43,1794800001.0
2009-05-15 16:05:00,129.43,129.5,129.4,129.5,1882800001.0
2009-05-15 16:10:00,129.5,129.51,129.265,129.335,1502500000.0
2009-05-15 16:15:00,129.335,129.39,129.245,129.35,1679700002.0
2009-05-15 16:20:00,129.345,129.43,129.275,129.415,1594000001.0
2009-05-15 16:25:00,129.42,129.61,129.41,129.57,1418600000.0
2009-05-15 16:30:00,129.57,129.645,129.46,129.645,1943900000.0
2009-05-15 16:35:00,129.645,129.77,129.625,129.77,1871999999.0
2009-05-15 16:40:00,129.77,129.825,129.705,129.785,2308800001.0
2009-05-15 16:45:00,129.785,129.85,129.685,129.705,1844300001.0
2009-05-15 16:50:00,129.71,129.76,129.605,129.635,1340900000.0
2009-05-15 16:55:00,129.635,129.76,129.6,129.6,1813585405.0
2009-05-15 17:00:00,129.6,129.63,129.555,129.625,1529000001.0
2009-05-15 17:05:00,129.625,129.625,129.43,129.535,1718400000.0
2009-05-15 17:10:00,129.535,129.6,129.485,129.58,1715800000.0
2009-05-15 17:15:00,129.58,129.585,129.325,129.34,1593600000.0
2009-05-15 17:20:00,129.34,129.35,129.035,129.155,2246600001.0
2009-05-15 17:25:00,129.155,129.175,128.84,128.91,2225400002.0
2009-05-15 17:30:00,128.91,128.925,128.72,128.875,1920700001.0
2009-05-15 17:35:00,128.885,128.99,128.74,128.74,2181600004.0
2009-05-15 17:40:00,128.74,128.81,128.7,128.745,2590399996.0
2009-05-15 17:45:00,128.745,128.825,128.655,128.655,1936400001.0
2009-05-15 17:50:00,128.65,128.685,128.415,128.515,2164200000.0
2009-05-15 17:55:00,128.52,128.54,128.19,128.46,2877300002.0
2009-05-15 18:00:00,128.465,128.845,128.46,128.8,2501600004.0
2009-05-15 18:05:00,128.805,128.85,128.655,128.765,1647000000.0
2009-05-15 18:10:00,128.765,128.925,128.69,128.86,1252900000.0
2009-05-15 18:15:00,128.86,128.86,128.725,128.73,1062599998.0
2009-05-15 18:20:00,128.73,128.75,128.64,128.725,1576799998.0
2009-05-15 18:25:00,128.73,128.81,128.665,128.75,1233800001.0
2009-05-15 18:30:00,128.75,128.815,128.745,128.755,1979800002.0
2009-05-15 18:35:00,128.76,128.885,128.64,128.835,2434200001.0
2009-05-15 18:40:00,128.835,128.84,128.755,128.79,2928200008.0
2009-05-15 18:45:00,128.8,128.8,128.585,128.61,2002799995.0
2009-05-15 18:50:00,128.61,128.645,128.49,128.5,1711400004.0
2009-05-15 18:55:00,128.465,128.48,128.365,128.4,1048999999.0
2009-05-15 19:00:00,128.4,128.45,128.315,128.415,2544800009.0
2009-05-15 19:05:00,128.415,128.56,128.415,128.54,1689200005.0
2009-05-15 19:10:00,128.545,128.575,128.48,128.555,1566399998.0
2009-05-15 19:15:00,128.555,128.695,128.515,128.535,1442400000.0
2009-05-15 19:20:00,128.55,128.57,128.515,128.52,992000001.0
2009-05-15 19:25:00,128.52,128.525,128.4,128.4,1182000001.0
2009-05-15 19:30:00,128.4,128.515,128.4,128.465,1709599999.0
2009-05-15 19:35:00,128.45,128.46,128.245,128.295,2847400001.0
2009-05-15 19:40:00,128.32,128.32,128.05,128.075,2271000000.0
2009-05-15 19:45:00,128.08,128.205,128.05,128.2,2097600002.0
2009-05-15 19:50:00,128.195,128.24,128.165,128.22,1703599999.0
2009-05-15 19:55:00,128.22,128.27,128.185,128.25,1456000001.0
2009-05-15 20:00:00,128.25,128.255,128.135,128.16,1608600002.0
2009-05-15 20:05:00,128.16,128.255,128.04,128.225,1919399999.0
2009-05-15 20:10:00,128.23,128.26,128.2,128.235,2112399998.0
2009-05-15 20:15:00,128.24,128.26,128.15,128.165,2890400000.0
2009-05-15 20:20:00,128.165,128.255,128.14,128.24,2675400004.0
2009-05-15 20:25:00,128.235,128.24,128.145,128.185,1636600000.0
2009-05-15 20:30:00,128.18,128.185,128.125,128.135,1401200004.0
2009-05-15 20:35:00,128.135,128.135,128.01,128.05,2384800018.0
2009-05-15 20:40:00,128.05,128.1,128.0,128.04,2153400006.0
2009-05-15 20:45:00,128.045,128.045,127.955,127.955,2109400004.0
2009-05-15 20:50:00,127.96,128.12,127.95,128.115,1882000005.0
2009-05-15 20:55:00,128.115,128.16,128.03,128.085,2852799999.0
2009-05-15 21:00:00,128.08,128.155,128.0,128.005,2268000002.0
2009-05-15 21:05:00,128.005,128.115,127.97,128.02,2188800002.0
2009-05-15 21:10:00,128.04,128.215,128.03,128.2,1864000000.0
2009-05-15 21:15:00,128.2,128.245,128.15,128.175,1668199999.0
2009-05-15 21:20:00,128.18,128.255,128.17,128.255,1733000000.0
2009-05-15 21:25:00,128.265,128.39,128.255,128.28,2215600001.0
2009-05-15 21:30:00,128.28,128.305,128.185,128.21,2464199999.0
2009-05-15 21:35:00,128.21,128.27,128.2,128.235,1572400002.0
2009-05-15 21:40:00,128.23,128.315,128.22,128.315,1336900000.0
2009-05-15 21:45:00,128.315,128.315,128.22,128.245,1706400001.0
2009-05-15 21:50:00,128.25,128.315,128.245,128.27,1359600003.0
2009-05-15 21:55:00,128.27,128.345,128.225,128.305,1315200003.0
2009-05-15 22:00:00,128.3,128.375,128.235,128.235,1448400001.0
2009-05-15 22:05:00,128.25,128.4,128.245,128.35,1274800001.0
2009-05-15 22:10:00,128.35,128.35,128.29,128.3,1080000002.0
2009-05-15 22:15:00,128.3,128.315,128.255,128.255,515800000.0
2009-05-15 22:20:00,128.26,128.28,128.23,128.255,582000000.0
2009-05-15 22:25:00,128.26,128.28,128.195,128.21,778400003.0
2009-05-15 22:30:00,128.205,128.29,128.19,128.29,584000000.0
2009-05-15 22:35:00,128.29,128.4,128.285,128.395,1029600000.0
2009-05-15 22:40:00,128.41,128.46,128.34,128.355,1099200000.0
2009-05-15 22:45:00,128.35,128.36,128.315,128.335,638400000.0
2009-05-15 22:50:00,128.34,128.405,128.295,128.365,735800000.0
2009-05-15 22:55:00,128.35,128.46,128.35,128.44,713800000.0
2009-05-17 23:00:00,127.875,127.915,127.87,127.895,131200000.0
2009-05-17 23:05:00,127.895,127.925,127.81,127.91,113400000.0
2009-05-17 23:10:00,127.895,127.915,127.885,127.89,43800000.0
2009-05-17 23:15:00,127.83,127.95,127.83,127.935,48400000.0
2009-05-17 23:20:00,127.93,127.995,127.93,127.96,140400000.0
2009-05-17 23:25:00,127.96,128.005,127.95,127.99,81000000.0
2009-05-17 23:30:00,127.935,127.99,127.935,127.99,27000000.0
2009-05-17 23:35:00,127.985,128.04,127.985,128.04,82000000.0
2009-05-17 23:40:00,128.04,128.14,128.025,128.055,367799998.0
2009-05-17 23:45:00,128.06,128.075,127.995,128.05,93000000.0
2009-05-17 23:50:00,128.055,128.12,128.05,128.085,62000000.0
2009-05-17 23:55:00,128.1,128.135,128.08,128.135,178099998.0
2009-05-18 00:00:00,128.15,128.16,128.08,128.09,500000000.0
2009-05-18 00:05:00,128.09,128.09,128.035,128.05,544000000.0
2009-05-18 00:10:00,128.05,128.05,127.97,127.99,213000000.0
2009-05-18 00:15:00,127.98,127.99,127.89,127.915,191400000.0
2009-05-18 00:20:00,127.975,127.99,127.91,127.94,995000002.0
2009-05-18 00:25:00,127.94,127.94,127.69,127.71,1177599974.0
2009-05-18 00:30:00,127.695,127.87,127.695,127.87,709699996.0
2009-05-18 00:35:00,127.875,127.97,127.865,127.95,423599998.0
2009-05-18 00:40:00,127.95,127.965,127.84,127.96,656600000.0
2009-05-18 00:45:00,127.96,127.985,127.875,127.98,623600000.0
2009-05-18 00:50:00,127.98,128.185,127.98,128.18,905300002.0
2009-05-18 00:55:00,128.18,128.23,128.115,128.21,599700001.0
2009-05-18 01:00:00,128.225,128.235,128.185,128.22,1108799999.0
2009-05-18 01:05:00,128.225,128.225,128.175,128.185,474800001.0
2009-05-18 01:10:00,128.21,128.21,128.18,128.18,158400000.0
2009-05-18 01:15:00,128.175,128.21,128.055,128.12,519999997.0
2009-05-18 01:20:00,128.12,128.12,127.915,127.93,1205199999.0
2009-05-18 01:25:00,127.93,128.07,127.915,128.015,853200000.0
2009-05-18 01:30:00,128.06,128.085,128.04,128.08,1058400002.0
2009-05-18 01:35:00,128.08,128.09,127.89,128.07,1630599998.0
2009-05-18 01:40:00,128.08,128.085,127.935,127.955,662800000.0
2009-05-18 01:45:00,127.945,127.995,127.915,127.98,711599999.0
2009-05-18 01:50:00,127.98,127.98,127.925,127.965,546100000.0
2009-05-18 01:55:00,127.96,127.985,127.835,127.84,546200000.0
2009-05-18 02:00:00,127.84,127.87,127.74,127.83,1152100001.0
2009-05-18 02:05:00,127.84,127.85,127.795,127.81,452300000.0
2009-05-18 02:10:00,127.83,127.83,127.695,127.72,2468799975.0
2009-05-18 02:15:00,127.72,127.73,127.505,127.53,2455999994.0
2009-05-18 02:20:00,127.53,127.55,127.27,127.3,3420399975.0
2009-05-18 02:25:00,127.305,127.47,127.27,127.32,3546299991.0
2009-05-18 02:30:00,127.33,127.545,127.32,127.47,3033099990.0
2009-05-18 02:35:00,127.47,127.47,127.31,127.32,2251400000.0
2009-05-18 02:40:00,127.32,127.42,127.29,127.38,2248800004.0
2009-05-18 02:45:00,127.38,127.55,127.38,127.46,851150000.0
2009-05-18 02:50:00,127.46,127.535,127.43,127.45,2092200005.0
2009-05-18 02:55:00,127.46,127.565,127.45,127.48,1524599997.0
2009-05-18 03:00:00,127.485,127.655,127.485,127.595,2194699997.0
2009-05-18 03:05:00,127.595,127.705,127.565,127.6,1286000002.0
2009-05-18 03:10:00,127.6,127.645,127.505,127.535,2349999961.0
2009-05-18 03:15:00,127.54,127.56,127.365,127.39,1769700003.0
2009-05-18 03:20:00,127.39,127.39,127.12,127.25,2227999996.0
2009-05-18 03:25:00,127.24,127.37,127.24,127.32,1887000003.0
2009-05-18 03:30:00,127.32,127.415,127.22,127.3,1395200009.0
2009-05-18 03:35:00,127.3,127.365,127.3,127.33,754500000.0
2009-05-18 03:40:00,127.33,127.33,127.21,127.21,3703700012.0
2009-05-18 03:45:00,127.21,127.225,127.14,127.14,1575600005.0
2009-05-18 03:50:00,127.125,127.27,127.1,127.14,3314199993.0
2009-05-18 03:55:00,127.14,127.16,126.99,127.07,5538899962.0
2009-05-18 04:00:00,127.07,127.13,127.07,127.11,1612300001.0
2009-05-18 04:05:00,127.11,127.18,127.06,127.18,747700000.0
2009-05-18 04:10:00,127.185,127.21,127.06,127.08,1538299999.0
2009-05-18 04:15:00,127.08,127.145,127.075,127.14,998299999.0
2009-05-18 04:20:00,127.1,127.2,127.1,127.19,1223700000.0
2009-05-18 04:25:00,127.185,127.285,127.185,127.27,1088000002.0
2009-05-18 04:30:00,127.28,127.28,127.19,127.2,1248399994.0
2009-05-18 04:35:00,127.2,127.305,127.19,127.3,962100002.0
2009-05-18 04:40:00,127.3,127.425,127.3,127.33,2842399990.0
2009-05-18 04:45:00,127.34,127.35,127.32,127.34,1113999998.0
2009-05-18 04:50:00,127.34,127.34,127.27,127.295,807500002.0
2009-05-18 04:55:00,127.3,127.385,127.24,127.38,1707200002.0
2009-05-18 05:00:00,127.385,127.42,127.305,127.34,1844200025.0
2009-05-18 05:05:00,127.34,127.385,127.32,127.33,1235199999.0
2009-05-18 05:10:00,127.36,127.37,127.23,127.25,3373499969.0
2009-05-18 05:15:00,127.25,127.35,127.245,127.35,1293900002.0
2009-05-18 05:20:00,127.34,127.44,127.34,127.415,1674000004.0
2009-05-18 05:25:00,127.43,127.432,127.39,127.41,4000400056.0
2009-05-18 05:30:00,127.41,127.48,127.41,127.46,1965799995.0
2009-05-18 05:35:00,127.46,127.47,127.41,127.46,1155100003.0
2009-05-18 05:40:00,127.45,127.46,127.42,127.435,978800001.0
2009-05-18 05:45:00,127.435,127.495,127.43,127.45,1187499993.0
2009-05-18 05:50:00,127.45,127.48,127.45,127.48,944499999.0
2009-05-18 05:55:00,127.48,127.48,127.41,127.44,1947700031.0
2009-05-18 06:00:00,127.44,127.475,127.44,127.46,600799999.0
2009-05-18 06:05:00,127.46,127.48,127.435,127.455,716400001.0
2009-05-18 06:10:00,127.455,127.47,127.415,127.43,1515300006.0
2009-05-18 06:15:00,127.43,127.455,127.405,127.45,1665300007.0
2009-05-18 06:20:00,127.45,127.465,127.425,127.45,98800000.0
2009-05-18 06:25:00,127.43,127.47,127.425,127.46,579999999.0
2009-05-18 06:30:00,127.46,127.48,127.445,127.46,410800000.0
2009-05-18 06:35:00,127.455,127.53,127.445,127.48,3518900006.0
2009-05-18 06:40:00,127.48,127.48,127.46,127.48,970600003.0
2009-05-18 06:45:00,127.48,127.53,127.445,127.46,1956399993.0
2009-05-18 06:50:00,127.46,127.485,127.42,127.43,1748050025.0
2009-05-18 06:55:00,127.406,127.45,127.386,127.45,872200010.0
2009-05-18 07:00:00,127.45,127.485,127.45,127.48,810800000.0
2009-05-18 07:05:00,127.48,127.49,127.46,127.48,379600001.0
2009-05-18 07:10:00,127.48,127.685,127.48,127.68,1877199998.0
2009-05-18 07:15:00,127.68,127.78,127.68,127.755,1887000000.0
2009-05-18 07:20:00,127.755,127.96,127.72,127.92,3421600008.0
2009-05-18 07:25:00,127.92,127.99,127.92,127.96,1917599995.0
2009-05-18 07:30:00,127.96,127.96,127.83,127.85,1732900002.0
2009-05-18 07:35:00,127.855,127.88,127.74,127.79,1868700006.0
2009-05-18 07:40:00,127.79,127.965,127.785,127.95,2195699997.0
2009-05-18 07:45:00,127.92,128.065,127.92,128.06,1431100002.0
2009-05-18 07:50:00,128.06,128.06,127.85,127.915,2035499998.0
2009-05-18 07:55:00,127.915,127.945,127.83,127.91,3008299998.0
2009-05-18 08:00:00,127.91,127.91,127.635,127.76,2970099998.0
2009-05-18 08:05:00,127.76,127.825,127.525,127.61,4704200015.0
2009-05-18 08:10:00,127.605,127.735,127.605,127.7,3776099975.0
2009-05-18 08:15:00,127.7,127.84,127.7,127.775,3468599996.0
2009-05-18 08:20:00,127.775,127.78,127.648,127.671,2908600034.0
2009-05-18 08:25:00,127.68,127.825,127.68,127.77,3071000014.0
2009-05-18 08:30:00,127.775,127.79,127.61,127.62,1982299998.0
2009-05-18 08:35:00,127.62,127.68,127.61,127.66,1855600000.0
2009-05-18 08:40:00,127.66,127.735,127.66,127.695,2447500003.0
2009-05-18 08:45:00,127.7,127.745,127.68,127.7,1536399995.0
2009-05-18 08:50:00,127.7,127.705,127.55,127.64,2775399979.0
2009-05-18 08:55:00,127.64,127.645,127.555,127.61,3846800041.0
2009-05-18 09:00:00,127.61,127.965,127.57,127.965,3753200001.0
2009-05-18 09:05:00,127.955,128.01,127.84,127.95,3729399996.0
2009-05-18 09:10:00,127.95,128.285,127.93,128.26,4833799995.0
2009-05-18 09:15:00,128.26,128.29,128.23,128.28,2933300003.0
2009-05-18 09:20:00,128.28,128.29,128.13,128.24,3147000005.0
2009-05-18 09:25:00,128.24,128.295,128.21,128.28,3469900002.0
2009-05-18 09:30:00,128.28,128.48,128.28,128.41,5285000023.0
2009-05-18 09:35:00,128.4,128.51,128.4,128.45,4620200002.0
2009-05-18 09:40:00,128.455,128.455,128.335,128.4,2988399993.0
2009-05-18 09:45:00,128.4,128.505,128.4,128.42,4126100031.0
2009-05-18 09:50:00,128.42,128.48,128.335,128.34,4707600030.0
2009-05-18 09:55:00,128.345,128.415,128.3,128.405,2602200010.0
2009-05-18 10:00:00,128.41,128.485,128.335,128.355,3217000005.0
2009-05-18 10:05:00,128.355,128.46,128.32,128.37,3763600004.0
2009-05-18 10:10:00,128.36,128.365,128.225,128.315,3428000007.0
2009-05-18 10:15:00,128.315,128.47,128.295,128.41,2556599999.0
2009-05-18 10:20:00,128.42,128.475,128.345,128.365,3159000007.0
2009-05-18 10:25:00,128.365,128.38,128.33,128.33,1957399998.0
2009-05-18 10:30:00,128.31,128.4,128.28,128.395,3191400002.0
2009-05-18 10:35:00,128.4,128.4,128.32,128.38,1865700001.0
2009-05-18 10:40:00,128.38,128.85,128.345,128.83,3674000001.0
2009-05-18 10:45:00,128.82,129.075,128.78,128.91,4826500003.0
2009-05-18 10:50:00,128.91,128.91,128.789,128.814,3013700001.0
2009-05-18 10:55:00,128.815,128.87,128.78,128.845,2624200000.0
2009-05-18 11:00:00,128.845,128.945,128.825,128.905,3704900002.0
2009-05-18 11:05:00,128.9,128.975,128.9,128.915,2893800001.0
2009-05-18 11:10:00,128.915,128.95,128.845,128.92,3808300001.0
2009-05-18 11:15:00,128.92,128.935,128.82,128.84,1932000001.0
2009-05-18 11:20:00,128.835,128.885,128.805,128.815,2433700002.0
2009-05-18 11:25:00,128.815,128.985,128.8,128.97,2740100000.0
2009-05-18 11:30:00,128.98,129.12,128.965,129.11,3368700001.0
2009-05-18 11:35:00,129.1,129.1,129.01,129.08,3273599998.0
2009-05-18 11:40:00,129.08,129.22,129.05,129.05,4357999993.0
2009-05-18 11:45:00,129.05,129.065,128.845,128.865,2904400000.0
2009-05-18 11:50:00,128.87,129.015,128.855,128.895,3201400004.0
2009-05-18 11:55:00,128.9,128.92,128.845,128.87,2510600017.0
2009-05-18 12:00:00,128.87,128.945,128.85,128.85,4164000001.0
2009-05-18 12:05:00,128.85,128.92,128.84,128.9,2275600008.0
2009-05-18 12:10:00,128.89,128.945,128.87,128.905,3276600007.0
2009-05-18 12:15:00,128.9,128.92,128.845,128.875,3026799999.0
2009-05-18 12:20:00,128.875,128.885,128.81,128.87,3052600005.0
2009-05-18 12:25:00,128.87,128.87,128.82,128.855,2693400001.0
2009-05-18 12:30:00,128.86,129.135,128.845,129.115,2455000003.0
2009-05-18 12:35:00,129.12,129.12,128.895,128.93,2874700003.0
2009-05-18 12:40:00,128.935,128.935,128.755,128.765,3569000005.0
2009-05-18 12:45:00,128.76,128.875,128.75,128.86,1947600002.0
2009-05-18 12:50:00,128.85,128.91,128.8,128.9,2612400000.0
2009-05-18 12:55:00,128.9,128.96,128.86,128.93,2438500004.0
2009-05-18 13:00:00,128.93,129.025,128.93,129.0,2651200003.0
2009-05-18 13:05:00,129.0,129.015,128.88,128.88,2669399999.0
2009-05-18 13:10:00,128.885,129.005,128.865,128.98,3420000010.0
2009-05-18 13:15:00,128.98,129.03,128.95,129.01,1827000001.0
2009-05-18 13:20:00,129.01,129.21,129.01,129.125,2834000011.0
2009-05-18 13:25:00,129.13,129.135,129.035,129.095,1744199999.0
2009-05-18 13:30:00,129.095,129.1,128.995,129.015,2805399996.0
2009-05-18 13:35:00,129.015,129.23,129.0,129.215,3326400001.0
2009-05-18 13:40:00,129.2,129.45,129.19,129.395,4171400005.0
2009-05-18 13:45:00,129.39,129.45,129.35,129.4,3211000000.0
2009-05-18 13:50:00,129.395,129.425,129.26,129.285,2271400002.0
2009-05-18 13:55:00,129.29,129.38,129.28,129.34,3531800009.0
2009-05-18 14:00:00,129.335,129.46,129.335,129.395,3499600002.0
2009-05-18 14:05:00,129.395,129.435,129.33,129.39,3183800002.0
2009-05-18 14:10:00,129.39,129.445,129.26,129.26,2993600001.0
2009-05-18 14:15:00,129.27,129.3,129.185,129.29,2908500002.0
2009-05-18 14:20:00,129.29,129.32,129.24,129.25,2336400002.0
2009-05-18 14:25:00,129.25,129.285,129.215,129.22,2587799999.0
2009-05-18 14:30:00,129.22,129.28,129.165,129.275,1679600002.0
2009-05-18 14:35:00,129.28,129.28,129.215,129.26,2624200008.0
2009-05-18 14:40:00,129.26,129.27,129.07,129.075,3103799997.0
2009-05-18 14:45:00,129.065,129.185,129.05,129.185,2644199996.0
2009-05-18 14:50:00,129.175,129.205,129.085,129.2,3412600007.0
2009-05-18 14:55:00,129.2,129.26,129.16,129.165,3144400004.0
2009-05-18 15:00:00,129.165,129.265,129.14,129.25,2840399994.0
2009-05-18 15:05:00,129.25,129.455,129.24,129.39,3738200000.0
2009-05-18 15:10:00,129.39,129.425,129.34,129.34,2970599992.0
2009-05-18 15:15:00,129.34,129.37,129.285,129.325,2708500000.0
2009-05-18 15:20:00,129.325,129.39,129.26,129.35,3227600002.0
2009-05-18 15:25:00,129.35,129.395,129.32,129.33,1382599999.0
2009-05-18 15:30:00,129.33,129.41,129.3,129.355,3761200004.0
2009-05-18 15:35:00,129.36,129.385,129.235,129.29,3114400004.0
2009-05-18 15:40:00,129.29,129.31,129.155,129.275,4011100007.0
2009-05-18 15:45:00,129.28,129.32,129.215,129.27,4262000002.0
2009-05-18 15:50:00,129.265,129.395,129.22,129.25,3323400003.0
2009-05-18 15:55:00,129.25,129.305,129.215,129.25,2593800004.0
2009-05-18 16:00:00,129.235,129.295,129.16,129.18,3722999994.0
2009-05-18 16:05:00,129.18,129.265,129.115,129.18,3267600000.0
2009-05-18 16:10:00,129.18,129.215,129.025,129.095,3636600001.0
2009-05-18 16:15:00,129.09,129.18,129.045,129.175,3831399998.0
2009-05-18 16:20:00,129.175,129.28,129.17,129.265,3143800003.0
2009-05-18 16:25:00,129.255,129.32,129.195,129.22,4084199993.0
2009-05-18 16:30:00,129.22,129.34,129.205,129.285,5207300003.0
2009-05-18 16:35:00,129.295,129.335,129.255,129.31,2828999996.0
2009-05-18 16:40:00,129.3,129.355,129.24,129.35,3541899997.0
2009-05-18 16:45:00,129.345,129.37,129.255,129.3,3860099994.0
2009-05-18 16:50:00,129.305,129.325,129.23,129.255,2968299997.0
2009-05-18 16:55:00,129.25,129.3,129.2,129.21,3843399997.0
2009-05-18 17:00:00,129.21,129.275,129.18,129.255,4013200000.0
2009-05-18 17:05:00,129.255,129.305,129.215,129.22,3601100000.0
2009-05-18 17:10:00,129.22,129.34,129.21,129.315,3249500001.0
2009-05-18 17:15:00,129.31,129.52,129.3,129.375,3835600002.0
2009-05-18 17:20:00,129.38,129.475,129.335,129.41,3600299999.0
2009-05-18 17:25:00,129.415,129.54,129.34,129.45,3093999998.0
2009-05-18 17:30:00,129.46,129.495,129.42,129.48,2479199997.0
2009-05-18 17:35:00,129.48,129.49,129.405,129.41,2145800000.0
2009-05-18 17:40:00,129.4,129.45,129.36,129.43,2160000001.0
2009-05-18 17:45:00,129.43,129.74,129.43,129.605,3504300002.0
2009-05-18 17:50:00,129.6,129.665,129.55,129.635,3872000001.0
2009-05-18 17:55:00,129.635,129.82,129.635,129.69,3016400003.0
2009-05-18 18:00:00,129.715,129.77,129.645,129.76,2841200000.0
2009-05-18 18:05:00,129.76,129.76,129.69,129.715,1920399998.0
2009-05-18 18:10:00,129.725,129.77,129.705,129.755,1293800002.0
2009-05-18 18:15:00,129.755,129.815,129.73,129.805,2151899999.0
2009-05-18 18:20:00,129.805,129.97,129.795,129.885,3267200002.0
2009-05-18 18:25:00,129.89,130.055,129.89,130.03,3448500002.0
2009-05-18 18:30:00,130.03,130.17,130.005,130.105,2956800000.0
2009-05-18 18:35:00,130.1,130.19,130.08,130.19,2737000000.0
2009-05-18 18:40:00,130.19,130.375,130.19,130.36,2163600000.0
2009-05-18 18:45:00,130.36,130.395,130.3,130.31,2341600004.0
2009-05-18 18:50:00,130.32,130.34,130.295,130.3,1796400001.0
2009-05-18 18:55:00,130.3,130.41,130.295,130.405,1830000000.0
2009-05-18 19:00:00,130.41,130.415,130.25,130.27,1631000000.0
2009-05-18 19:05:00,130.27,130.27,130.195,130.2,1013400000.0
2009-05-18 19:10:00,130.2,130.39,130.19,130.35,2243600002.0
2009-05-18 19:15:00,130.345,130.36,130.27,130.32,2093200000.0
2009-05-18 19:20:00,130.33,130.345,130.245,130.305,1338600001.0
2009-05-18 19:25:00,130.29,130.315,130.19,130.235,1427000002.0
2009-05-18 19:30:00,130.235,130.28,130.23,130.25,1236400001.0
2009-05-18 19:35:00,130.25,130.3,130.25,130.25,1083400001.0
2009-05-18 19:40:00,130.25,130.26,130.17,130.21,1288400001.0
2009-05-18 19:45:00,130.21,130.25,130.185,130.2,1253200000.0
2009-05-18 19:50:00,130.19,130.255,130.19,130.225,1541600005.0
2009-05-18 19:55:00,130.225,130.25,130.19,130.19,1505599997.0
2009-05-18 20:00:00,130.19,130.24,130.18,130.23,1653499999.0
2009-05-18 20:05:00,130.225,130.25,130.195,130.25,1613200000.0
2009-05-18 20:10:00,130.24,130.26,130.2,130.2,1861199996.0
2009-05-18 20:15:00,130.2,130.32,130.2,130.285,2928600008.0
2009-05-18 20:20:00,130.295,130.315,130.18,130.18,2675399994.0
2009-05-18 20:25:00,130.18,130.18,130.11,130.155,2689200016.0
2009-05-18 20:30:00,130.165,130.3,130.165,130.27,1688600000.0
2009-05-18 20:35:00,130.27,130.32,130.22,130.315,1557399997.0
2009-05-18 20:40:00,130.33,130.455,130.265,130.455,2673799999.0
2009-05-18 20:45:00,130.455,130.545,130.455,130.51,1952600001.0
2009-05-18 20:50:00,130.505,130.53,130.495,130.515,1691600000.0
2009-05-18 20:55:00,130.515,130.53,130.475,130.5,1780800000.0
2009-05-18 21:00:00,130.51,130.51,130.35,130.365,1673000000.0
2009-05-18 21:05:00,130.37,130.405,130.35,130.38,1103800000.0
2009-05-18 21:10:00,130.38,130.395,130.35,130.365,1196200000.0
2009-05-18 21:15:00,130.37,130.405,130.355,130.37,1362400000.0
2009-05-18 21:20:00,130.365,130.375,130.34,130.37,1006200000.0
2009-05-18 21:25:00,130.38,130.395,130.35,130.36,714200000.0
2009-05-18 21:30:00,130.37,130.375,130.325,130.375,929200000.0
2009-05-18 21:35:00,130.39,130.405,130.37,130.4,1045600000.0
2009-05-18 21:40:00,130.4,130.445,130.375,130.44,1557800000.0
2009-05-18 21:45:00,130.44,130.5,130.38,130.47,1492800000.0
2009-05-18 21:50:00,130.47,130.57,130.47,130.55,1993600000.0
2009-05-18 21:55:00,130.545,130.66,130.545,130.615,2366200001.0
2009-05-18 22:00:00,130.585,130.655,130.585,130.62,1218400002.0
2009-05-18 22:05:00,130.62,130.62,130.545,130.57,1193800000.0
2009-05-18 22:10:00,130.57,130.58,130.57,130.58,386600000.0
2009-05-18 22:15:00,130.59,130.59,130.55,130.57,757400000.0
2009-05-18 22:20:00,130.57,130.61,130.565,130.595,1314600000.0
2009-05-18 22:25:00,130.59,130.62,130.58,130.6,1178400000.0
2009-05-18 22:30:00,130.595,130.615,130.56,130.6,1525000000.0
2009-05-18 22:35:00,130.6,130.61,130.56,130.57,682200000.0
2009-05-18 22:40:00,130.57,130.61,130.56,130.59,838000000.0
2009-05-18 22:45:00,130.59,130.59,130.55,130.57,806600000.0
2009-05-18 22:50:00,130.57,130.6,130.57,130.585,357800000.0
2009-05-18 22:55:00,130.585,130.62,130.575,130.585,562800000.0
2009-05-18 23:00:00,130.59,130.6,130.52,130.57,195800000.0
2009-05-18 23:05:00,130.585,130.6,130.535,130.56,408800000.0
2009-05-18 23:10:00,130.55,130.59,130.55,130.57,259600000.0
2009-05-18 23:15:00,130.56,130.57,130.525,130.535,353600000.0
2009-05-18 23:20:00,130.535,130.57,130.46,130.49,416800000.0
2009-05-18 23:25:00,130.49,130.5,130.465,130.485,278600000.0
2009-05-18 23:30:00,130.5,130.505,130.445,130.45,726200000.0
2009-05-18 23:35:00,130.45,130.455,130.43,130.43,282000000.0
2009-05-18 23:40:00,130.43,130.445,130.375,130.405,714800003.0
2009-05-18 23:45:00,130.41,130.44,130.404,130.42,39600000.0
2009-05-18 23:50:00,130.405,130.44,130.4,130.405,111000000.0
2009-05-18 23:55:00,130.405,130.47,130.4,130.46,624200001.0
2009-05-19 00:00:00,130.455,130.47,130.42,130.42,425400000.0
2009-05-19 00:05:00,130.41,130.44,130.4,130.42,561400000.0
2009-05-19 00:10:00,130.41,130.44,130.4,130.435,741000000.0
2009-05-19 00:15:00,130.44,130.51,130.44,130.505,940600002.0
2009-05-19 00:20:00,130.51,130.53,130.46,130.495,1204000000.0
2009-05-19 00:25:00,130.5,130.645,130.495,130.555,1739799997.0
2009-05-19 00:30:00,130.555,130.585,130.55,130.585,214200000.0
2009-05-19 00:35:00,130.585,130.61,130.585,130.6,439800000.0
2009-05-19 00:40:00,130.6,130.61,130.58,130.6,515800000.0
2009-05-19 00:45:00,130.6,130.655,130.56,130.65,766000000.0
2009-05-19 00:50:00,130.65,130.7,130.64,130.66,680000002.0
2009-05-19 00:55:00,130.66,130.73,130.65,130.68,1013100001.0
2009-05-19 01:00:00,130.68,130.73,130.66,130.67,1413200000.0
2009-05-19 01:05:00,130.67,130.75,130.67,130.745,1095800000.0
2009-05-19 01:10:00,130.74,130.74,130.68,130.69,616000000.0
2009-05-19 01:15:00,130.695,130.8,130.66,130.67,1603599999.0
2009-05-19 01:20:00,130.67,130.735,130.67,130.73,648400001.0
2009-05-19 01:25:00,130.73,130.75,130.71,130.72,878800000.0
2009-05-19 01:30:00,130.72,130.74,130.69,130.72,1552400001.0
2009-05-19 01:35:00,130.72,130.735,130.69,130.69,1311800000.0
2009-05-19 01:40:00,130.69,130.72,130.66,130.68,1068000001.0
2009-05-19 01:45:00,130.68,130.7,130.61,130.62,769400000.0
2009-05-19 01:50:00,130.63,130.635,130.505,130.55,1194600002.0
2009-05-19 01:55:00,130.55,130.55,130.47,130.5,883600000.0
2009-05-19 02:00:00,130.5,130.565,130.48,130.565,1621800000.0
2009-05-19 02:05:00,130.565,130.755,130.495,130.67,1706000000.0
2009-05-19 02:10:00,130.67,130.845,130.64,130.78,1682600000.0
2009-05-19 02:15:00,130.78,130.92,130.74,130.835,1456600000.0
2009-05-19 02:20:00,130.835,130.86,130.655,130.68,1557600000.0
2009-05-19 02:25:00,130.68,130.735,130.525,130.6,1900600000.0
2009-05-19 02:30:00,130.6,130.61,130.42,130.45,1772800000.0
2009-05-19 02:35:00,130.455,130.465,130.195,130.305,1822800002.0
2009-05-19 02:40:00,130.31,130.47,130.31,130.39,1452000000.0
2009-05-19 02:45:00,130.395,130.45,130.3,130.435,1261200000.0
2009-05-19 02:50:00,130.435,130.435,130.225,130.225,972300000.0
2009-05-19 02:55:00,130.23,130.3,130.165,130.2,1389000000.0
2009-05-19 03:00:00,130.2,130.31,130.16,130.25,1188400000.0
2009-05-19 03:05:00,130.25,130.29,130.165,130.23,1746600002.0
2009-05-19 03:10:00,130.23,130.29,130.21,130.245,761400000.0
2009-05-19 03:15:00,130.26,130.27,130.195,130.22,886400000.0
2009-05-19 03:20:00,130.22,130.305,130.18,130.295,1529200000.0
2009-05-19 03:25:00,130.295,130.365,130.235,130.35,1161600000.0
2009-05-19 03:30:00,130.34,130.47,130.34,130.43,1522700000.0
2009-05-19 03:35:00,130.43,130.505,130.4,130.45,1083000000.0
2009-05-19 03:40:00,130.45,130.53,130.415,130.505,1059400000.0
2009-05-19 03:45:00,130.505,130.525,130.405,130.445,1106900000.0
2009-05-19 03:50:00,130.45,130.5,130.44,130.46,1308799999.0
2009-05-19 03:55:00,130.46,130.525,130.43,130.445,1784600004.0
2009-05-19 04:00:00,130.44,130.465,130.375,130.43,1900400002.0
2009-05-19 04:05:00,130.425,130.435,130.38,130.415,1490200000.0
2009-05-19 04:10:00,130.415,130.415,130.35,130.37,915200002.0
2009-05-19 04:15:00,130.365,130.42,130.32,130.4,803200002.0
2009-05-19 04:20:00,130.4,130.48,130.395,130.44,747600000.0
2009-05-19 04:25:00,130.44,130.455,130.425,130.43,290000000.0
2009-05-19 04:30:00,130.43,130.775,130.43,130.71,2161200000.0
2009-05-19 04:35:00,130.7,130.825,130.655,130.74,2463600004.0
2009-05-19 04:40:00,130.72,130.775,130.69,130.765,1356100000.0
2009-05-19 04:45:00,130.765,130.84,130.71,130.735,1349400000.0
2009-05-19 04:50:00,130.735,130.815,130.735,130.815,1563999998.0
2009-05-19 04:55:00,130.815,130.85,130.77,130.815,1005200000.0
2009-05-19 05:00:00,130.815,130.86,130.8,130.8,798400000.0
2009-05-19 05:05:00,130.8,130.8,130.69,130.705,1761600010.0
2009-05-19 05:10:00,130.705,130.725,130.665,130.725,801799999.0
2009-05-19 05:15:00,130.74,130.79,130.71,130.785,773400001.0
2009-05-19 05:20:00,130.785,130.865,130.765,130.815,1188600000.0
2009-05-19 05:25:00,130.815,130.82,130.775,130.775,458800000.0
2009-05-19 05:30:00,130.775,130.775,130.73,130.75,949400000.0
2009-05-19 05:35:00,130.755,130.76,130.695,130.71,1329400002.0
2009-05-19 05:40:00,130.705,130.71,130.625,130.65,1155800000.0
2009-05-19 05:45:00,130.655,130.75,130.61,130.74,1549399999.0
2009-05-19 05:50:00,130.735,130.75,130.69,130.7,932200000.0
2009-05-19 05:55:00,130.705,130.865,130.705,130.86,1098200000.0
2009-05-19 06:00:00,130.86,130.96,130.845,130.905,2750799997.0
2009-05-19 06:05:00,130.91,130.91,130.84,130.91,871000000.0
2009-05-19 06:10:00,130.91,131.06,130.91,130.97,2204499997.0
2009-05-19 06:15:00,130.975,131.08,130.915,131.05,1525800000.0
2009-05-19 06:20:00,131.05,131.08,130.945,130.955,1286700000.0
2009-05-19 06:25:00,130.955,130.965,130.765,130.78,1978500001.0
2009-05-19 06:30:00,130.78,130.835,130.67,130.73,1678800000.0
2009-05-19 06:35:00,130.73,130.775,130.665,130.69,1180200000.0
2009-05-19 06:40:00,130.69,130.705,130.66,130.69,545700000.0
2009-05-19 06:45:00,130.695,130.755,130.675,130.7,902400000.0
2009-05-19 06:50:00,130.7,130.75,130.655,130.75,633600000.0
2009-05-19 06:55:00,130.75,130.855,130.735,130.85,1106000000.0
2009-05-19 07:00:00,130.84,130.845,130.755,130.775,1366200000.0
2009-05-19 07:05:00,130.77,130.77,130.62,130.705,2948800002.0
2009-05-19 07:10:00,130.7,130.705,130.605,130.63,1072200001.0
2009-05-19 07:15:00,130.63,130.675,130.62,130.635,1272000000.0
2009-05-19 07:20:00,130.64,130.7,130.635,130.7,606400000.0
2009-05-19 07:25:00,130.69,130.83,130.69,130.815,993800000.0
2009-05-19 07:30:00,130.815,130.84,130.77,130.78,1723800000.0
2009-05-19 07:35:00,130.78,130.82,130.75,130.765,753200000.0
2009-05-19 07:40:00,130.76,130.785,130.69,130.785,1148600000.0
2009-05-19 07:45:00,130.785,130.805,130.69,130.7,1741400000.0
2009-05-19 07:50:00,130.71,130.855,130.69,130.805,2599700001.0
2009-05-19 07:55:00,130.81,130.925,130.705,130.715,2379600000.0
2009-05-19 08:00:00,130.715,130.755,130.58,130.59,4407800005.0
2009-05-19 08:05:00,130.58,130.595,130.49,130.575,2184000004.0
2009-05-19 08:10:00,130.58,130.65,130.55,130.56,1990900001.0
2009-05-19 08:15:00,130.565,130.61,130.52,130.575,1453500001.0
2009-05-19 08:20:00,130.575,130.67,130.575,130.61,1781800001.0
2009-05-19 08:25:00,130.61,130.735,130.605,130.73,2040550001.0
2009-05-19 08:30:00,130.73,130.97,130.72,130.94,2886099996.0
2009-05-19 08:35:00,130.94,131.26,130.935,131.23,4113399999.0
2009-05-19 08:40:00,131.235,131.41,131.2,131.275,3716900003.0
2009-05-19 08:45:00,131.28,131.36,131.21,131.25,4347000000.0
2009-05-19 08:50:00,131.25,131.275,131.17,131.18,3658100002.0
2009-05-19 08:55:00,131.18,131.24,131.14,131.14,2522399999.0
2009-05-19 09:00:00,131.125,131.135,130.95,131.09,2902200005.0
2009-05-19 09:05:00,131.09,131.16,131.045,131.05,2679900002.0
2009-05-19 09:10:00,131.05,131.3,131.04,131.28,2702600002.0
2009-05-19 09:15:00,131.275,131.31,131.15,131.235,2896000002.0
2009-05-19 09:20:00,131.235,131.43,131.225,131.27,3341399997.0
2009-05-19 09:25:00,131.27,131.4,131.205,131.295,3557500001.0
2009-05-19 09:30:00,131.3,131.41,131.23,131.355,3954800000.0
2009-05-19 09:35:00,131.36,131.36,131.185,131.24,3125500001.0
2009-05-19 09:40:00,131.24,131.28,131.16,131.23,2566200000.0
2009-05-19 09:45:00,131.23,131.3,131.175,131.215,2221200000.0
2009-05-19 09:50:00,131.215,131.365,131.185,131.35,3053000000.0
2009-05-19 09:55:00,131.35,131.635,131.345,131.58,4828600002.0
2009-05-19 10:00:00,131.58,131.675,131.53,131.63,3255300002.0
2009-05-19 10:05:00,131.645,131.67,131.58,131.67,2385599998.0
2009-05-19 10:10:00,131.67,131.67,131.51,131.665,3684799995.0
2009-05-19 10:15:00,131.67,131.67,131.555,131.575,2858400001.0
2009-05-19 10:20:00,131.58,131.58,131.49,131.555,3036600000.0
2009-05-19 10:25:00,131.555,131.62,131.52,131.56,3358900001.0
2009-05-19 10:30:00,131.56,131.585,131.425,131.51,3480800000.0
2009-05-19 10:35:00,131.51,131.64,131.45,131.585,3396599999.0
2009-05-19 10:40:00,131.59,131.6,131.475,131.53,3154700002.0
2009-05-19 10:45:00,131.53,131.57,131.48,131.56,2579599998.0
2009-05-19 10:50:00,131.56,131.63,131.51,131.572,3070600008.0
2009-05-19 10:55:00,131.58,131.625,131.525,131.6,3027599998.0
2009-05-19 11:00:00,131.6,131.845,131.525,131.535,3490300006.0
2009-05-19 11:05:00,131.52,131.52,131.215,131.29,3462400000.0
2009-05-19 11:10:00,131.28,131.41,131.19,131.21,3942500001.0
2009-05-19 11:15:00,131.21,131.245,130.98,131.19,3687700001.0
2009-05-19 11:20:00,131.2,131.275,131.17,131.245,3361000003.0
2009-05-19 11:25:00,131.255,131.36,131.2,131.215,3204200002.0
2009-05-19 11:30:00,131.21,131.24,131.15,131.235,1493999998.0
2009-05-19 11:35:00,131.235,131.315,131.235,131.3,3269800001.0
2009-05-19 11:40:00,131.295,131.465,131.275,131.4,2666400000.0
2009-05-19 11:45:00,131.4,131.445,131.295,131.31,2766400002.0
2009-05-19 11:50:00,131.31,131.34,131.215,131.225,2880000001.0
2009-05-19 11:55:00,131.23,131.29,131.2,131.235,2643200004.0
2009-05-19 12:00:00,131.24,131.26,131.17,131.19,2597800000.0
2009-05-19 12:05:00,131.19,131.29,131.175,131.29,2680000002.0
2009-05-19 12:10:00,131.29,131.4,131.275,131.33,3095599999.0
2009-05-19 12:15:00,131.325,131.345,131.255,131.32,2355200001.0
2009-05-19 12:20:00,131.32,131.33,131.24,131.305,1631999999.0
2009-05-19 12:25:00,131.3,131.355,131.255,131.295,2832199997.0
2009-05-19 12:30:00,131.3,131.33,131.185,131.235,3041800001.0
2009-05-19 12:35:00,131.24,131.24,131.165,131.21,2358599999.0
2009-05-19 12:40:00,131.22,131.35,131.21,131.32,2466300000.0
2009-05-19 12:45:00,131.32,131.355,131.28,131.3,2883700000.0
2009-05-19 12:50:00,131.3,131.385,131.27,131.3,2076850000.0
2009-05-19 12:55:00,131.305,131.34,131.25,131.285,2043400002.0
2009-05-19 13:00:00,131.28,131.4,131.27,131.28,2649600005.0
2009-05-19 13:05:00,131.28,131.34,131.225,131.285,1776000000.0
2009-05-19 13:10:00,131.29,131.3,131.2,131.22,1524800000.0
2009-05-19 13:15:00,131.22,131.225,131.1,131.15,2609399995.0
2009-05-19 13:20:00,131.15,131.17,131.1,131.12,2126199999.0
2009-05-19 13:25:00,131.12,131.16,131.055,131.06,2594399999.0
2009-05-19 13:30:00,131.06,131.11,130.945,130.98,2290799997.0
2009-05-19 13:35:00,130.98,130.99,130.82,130.85,2197000001.0
2009-05-19 13:40:00,130.85,130.97,130.835,130.97,2831400001.0
2009-05-19 13:45:00,130.97,131.065,130.97,130.97,2310000000.0
2009-05-19 13:50:00,130.975,131.01,130.79,130.835,2367400000.0
2009-05-19 13:55:00,130.83,130.955,130.83,130.91,2673000004.0
2009-05-19 14:00:00,130.91,131.04,130.885,130.985,2907200000.0
2009-05-19 14:05:00,130.99,131.005,130.93,130.93,2384000000.0
2009-05-19 14:10:00,130.93,130.935,130.83,130.9,2529000000.0
2009-05-19 14:15:00,130.9,131.065,130.9,131.04,2843600000.0
2009-05-19 14:20:00,131.035,131.035,130.875,131.0,2288800000.0
2009-05-19 14:25:00,130.995,131.06,130.91,130.96,3138800000.0
2009-05-19 14:30:00,130.96,130.96,130.48,130.56,2816800000.0
2009-05-19 14:35:00,130.565,130.63,130.43,130.455,2570600000.0
2009-05-19 14:40:00,130.45,130.515,130.34,130.355,2418100000.0
2009-05-19 14:45:00,130.355,130.55,130.32,130.55,3223200001.0
2009-05-19 14:50:00,130.55,130.655,130.505,130.555,2648700000.0
2009-05-19 14:55:00,130.555,130.615,130.5,130.51,3003800001.0
2009-05-19 15:00:00,130.51,130.535,130.31,130.41,2081000000.0
2009-05-19 15:05:00,130.41,130.45,130.23,130.3,2069000000.0
2009-05-19 15:10:00,130.3,130.42,130.28,130.39,2256279400.0
2009-05-19 15:15:00,130.38,130.47,130.37,130.45,2078400001.0
2009-05-19 15:20:00,130.45,130.56,130.39,130.545,3445459801.0
2009-05-19 15:25:00,130.545,130.595,130.5,130.53,2260399999.0
2009-05-19 15:30:00,130.53,130.555,130.41,130.43,3701400000.0
2009-05-19 15:35:00,130.43,130.83,130.4,130.775,3226100000.0
2009-05-19 15:40:00,130.77,130.775,130.57,130.635,3057600001.0
2009-05-19 15:45:00,130.645,130.74,130.56,130.71,3391400002.0
2009-05-19 15:50:00,130.71,130.72,130.435,130.48,2647399999.0
2009-05-19 15:55:00,130.475,130.55,130.445,130.5,3084600004.0
2009-05-19 16:00:00,130.49,130.58,130.395,130.45,3326859801.0
2009-05-19 16:05:00,130.45,130.67,130.445,130.615,2880199999.0
2009-05-19 16:10:00,130.615,130.72,130.58,130.695,2958800000.0
2009-05-19 16:15:00,130.69,130.83,130.65,130.795,3022600000.0
2009-05-19 16:20:00,130.795,130.815,130.645,130.745,2911800000.0
2009-05-19 16:25:00,130.75,131.03,130.74,130.95,2719600002.0
2009-05-19 16:30:00,130.95,131.04,130.885,130.93,2717599999.0
2009-05-19 16:35:00,130.93,131.08,130.9,131.055,1952399999.0
2009-05-19 16:40:00,131.06,131.08,130.93,130.93,2742500000.0
2009-05-19 16:45:00,130.93,130.965,130.845,130.955,3127000001.0
2009-05-19 16:50:00,130.945,130.98,130.89,130.95,3202100001.0
2009-05-19 16:55:00,130.95,130.965,130.79,130.86,3164400001.0
2009-05-19 17:00:00,130.86,131.08,130.855,131.02,3000800000.0
2009-05-19 17:05:00,131.02,131.02,130.83,130.855,2840400000.0
2009-05-19 17:10:00,130.85,130.87,130.785,130.81,2334599999.0
2009-05-19 17:15:00,130.81,130.87,130.77,130.83,1910000000.0
2009-05-19 17:20:00,130.83,130.88,130.745,130.745,1905800000.0
2009-05-19 17:25:00,130.745,130.97,130.705,130.965,2875000000.0
2009-05-19 17:30:00,130.965,131.09,130.91,131.04,2666004000.0
2009-05-19 17:35:00,131.035,131.075,130.97,131.02,2102100002.0
2009-05-19 17:40:00,131.02,131.05,130.92,130.97,3237000001.0
2009-05-19 17:45:00,130.97,131.005,130.85,130.91,2455699999.0
2009-05-19 17:50:00,130.905,130.92,130.815,130.85,2419200000.0
2009-05-19 17:55:00,130.855,130.86,130.73,130.77,2345799999.0
2009-05-19 18:00:00,130.765,130.815,130.735,130.74,1427600001.0
2009-05-19 18:05:00,130.76,130.825,130.705,130.8,1280200000.0
2009-05-19 18:10:00,130.785,130.865,130.775,130.84,1734800000.0
2009-05-19 18:15:00,130.84,130.91,130.805,130.885,1680000000.0
2009-05-19 18:20:00,130.885,130.895,130.8,130.855,1701800000.0
2009-05-19 18:25:00,130.855,130.95,130.83,130.93,1315000000.0
2009-05-19 18:30:00,130.925,130.93,130.73,130.75,2215600000.0
2009-05-19 18:35:00,130.75,130.77,130.7,130.71,1726800001.0
2009-05-19 18:40:00,130.71,130.78,130.7,130.71,980800000.0
2009-05-19 18:45:00,130.71,130.74,130.7,130.72,942200000.0
2009-05-19 18:50:00,130.72,130.795,130.7,130.765,1640999998.0
2009-05-19 18:55:00,130.765,130.785,130.71,130.74,1990000000.0
2009-05-19 19:00:00,130.74,130.76,130.69,130.71,976600000.0
2009-05-19 19:05:00,130.71,130.88,130.71,130.83,1411200001.0
2009-05-19 19:10:00,130.83,130.87,130.7,130.71,1012399999.0
2009-05-19 19:15:00,130.715,130.83,130.715,130.825,1193200000.0
2009-05-19 19:20:00,130.825,131.0,130.825,130.975,2407800001.0
2009-05-19 19:25:00,130.985,131.005,130.94,130.955,2243800003.0
2009-05-19 19:30:00,130.96,131.015,130.865,130.885,1133100000.0
2009-05-19 19:35:00,130.88,130.965,130.865,130.91,1462400001.0
2009-05-19 19:40:00,130.91,130.965,130.865,130.89,1420000001.0
2009-05-19 19:45:00,130.89,130.955,130.865,130.93,1038600000.0
2009-05-19 19:50:00,130.925,130.925,130.82,130.855,1014200000.0
2009-05-19 19:55:00,130.855,130.885,130.82,130.88,559800000.0
2009-05-19 20:00:00,130.88,130.885,130.775,130.785,595600000.0
2009-05-19 20:05:00,130.78,130.865,130.77,130.845,1026800000.0
2009-05-19 20:10:00,130.845,130.91,130.82,130.89,1294900000.0
2009-05-19 20:15:00,130.905,131.025,130.865,130.99,1202600000.0
2009-05-19 20:20:00,130.99,131.115,130.99,131.1,1814000001.0
2009-05-19 20:25:00,131.1,131.17,131.075,131.085,1399800000.0
2009-05-19 20:30:00,131.09,131.18,131.08,131.16,1776400000.0
2009-05-19 20:35:00,131.155,131.185,131.145,131.17,1018400000.0
2009-05-19 20:40:00,131.17,131.225,131.14,131.2,1485399999.0
2009-05-19 20:45:00,131.2,131.27,131.175,131.25,2030000000.0
2009-05-19 20:50:00,131.25,131.27,131.185,131.205,1707599999.0
2009-05-19 20:55:00,131.2,131.265,131.145,131.265,1815200000.0
2009-05-19 21:00:00,131.255,131.325,131.215,131.275,1211600000.0
2009-05-19 21:05:00,131.275,131.375,131.27,131.37,1139000000.0
2009-05-19 21:10:00,131.38,131.38,131.26,131.28,1518000000.0
2009-05-19 21:15:00,131.27,131.28,131.23,131.265,1058600000.0
2009-05-19 21:20:00,131.265,131.355,131.26,131.355,902600001.0
2009-05-19 21:25:00,131.35,131.36,131.28,131.325,996600000.0
2009-05-19 21:30:00,131.33,131.34,131.2,131.22,1376000000.0
2009-05-19 21:35:00,131.21,131.26,131.18,131.22,983000000.0
2009-05-19 21:40:00,131.22,131.265,131.145,131.175,917600000.0
2009-05-19 21:45:00,131.18,131.195,131.07,131.08,1775100000.0
2009-05-19 21:50:00,131.08,131.145,130.995,130.995,1356800000.0
2009-05-19 21:55:00,131.005,131.06,130.925,130.95,1277000001.0
2009-05-19 22:00:00,130.95,131.02,130.935,130.99,985600000.0
2009-05-19 22:05:00,131.0,131.01,130.965,130.97,593200001.0
2009-05-19 22:10:00,130.965,130.97,130.925,130.935,281800000.0
2009-05-19 22:15:00,130.93,130.975,130.875,130.965,763600001.0
2009-05-19 22:20:00,130.965,130.98,130.91,130.915,318000000.0
2009-05-19 22:25:00,130.91,130.92,130.8,130.845,642400000.0
2009-05-19 22:30:00,130.845,130.915,130.84,130.915,465600000.0
2009-05-19 22:35:00,130.91,130.925,130.88,130.895,448400000.0
2009-05-19 22:40:00,130.895,130.95,130.895,130.945,356200000.0
2009-05-19 22:45:00,130.94,130.94,130.925,130.93,111400000.0
2009-05-19 22:50:00,130.925,130.925,130.855,130.855,547600000.0
2009-05-19 22:55:00,130.855,130.885,130.735,130.795,628400000.0
2009-05-19 23:00:00,130.83,130.83,130.725,130.745,321000000.0
2009-05-19 23:05:00,130.755,130.79,130.73,130.78,297200000.0
2009-05-19 23:10:00,130.78,130.795,130.75,130.765,221200000.0
2009-05-19 23:15:00,130.775,130.795,130.735,130.765,339600000.0
2009-05-19 23:20:00,130.765,130.87,130.76,130.865,231600000.0
2009-05-19 23:25:00,130.84,130.905,130.82,130.855,385800000.0
2009-05-19 23:30:00,130.85,130.865,130.8,130.825,251000000.0
2009-05-19 23:35:00,130.82,130.86,130.815,130.84,91600000.0
2009-05-19 23:40:00,130.845,130.845,130.77,130.815,68400000.0
2009-05-19 23:45:00,130.77,130.825,130.77,130.795,108800000.0
2009-05-19 23:50:00,130.78,130.825,130.78,130.825,29000000.0
2009-05-19 23:55:00,130.825,130.87,130.82,130.84,91400000.0
2009-05-20 00:00:00,130.795,130.865,130.79,130.82,445800000.0
2009-05-20 00:05:00,130.81,130.88,130.795,130.86,296200000.0
2009-05-20 00:10:00,130.87,130.98,130.87,130.975,159200000.0
2009-05-20 00:15:00,130.975,131.03,130.92,130.95,128600000.0
2009-05-20 00:20:00,130.925,130.96,130.925,130.94,92800000.0
2009-05-20 00:25:00,130.93,130.975,130.905,130.97,165800000.0
2009-05-20 00:30:00,130.96,130.97,130.93,130.94,180200000.0
2009-05-20 00:35:00,130.935,130.955,130.935,130.94,95400000.0
2009-05-20 00:40:00,130.945,131.005,130.945,130.995,122400000.0
2009-05-20 00:45:00,130.995,131.085,130.985,131.075,256800000.0
2009-05-20 00:50:00,131.075,131.105,131.035,131.035,269800000.0
2009-05-20 00:55:00,131.03,131.05,130.99,131.02,309400000.0
2009-05-20 01:00:00,131.025,131.1,131.025,131.06,222800000.0
2009-05-20 01:05:00,131.055,131.095,131.04,131.05,377800000.0
2009-05-20 01:10:00,131.045,131.06,131.039,131.05,152800000.0
2009-05-20 01:15:00,131.05,131.08,131.04,131.07,270800000.0
2009-05-20 01:20:00,131.06,131.11,131.06,131.095,233400000.0
2009-05-20 01:25:00,131.095,131.295,131.095,131.255,689000000.0
2009-05-20 01:30:00,131.26,131.265,131.205,131.215,724400000.0
2009-05-20 01:35:00,131.215,131.27,131.215,131.25,457200000.0
2009-05-20 01:40:00,131.25,131.25,131.22,131.23,662400000.0
2009-05-20 01:45:00,131.23,131.25,131.17,131.2,838599999.0
2009-05-20 01:50:00,131.19,131.305,130.99,131.3,1623700000.0
2009-05-20 01:55:00,131.295,131.32,131.185,131.25,536000000.0
2009-05-20 02:00:00,131.25,131.26,131.045,131.045,961800000.0
2009-05-20 02:05:00,131.05,131.05,130.845,130.85,1274900000.0
2009-05-20 02:10:00,130.85,130.94,130.785,130.9,941500000.0
2009-05-20 02:15:00,130.9,130.95,130.855,130.95,744200000.0
2009-05-20 02:20:00,130.95,130.96,130.745,130.79,1141400001.0
2009-05-20 02:25:00,130.79,130.84,130.68,130.68,1043400002.0
2009-05-20 02:30:00,130.665,130.79,130.665,130.715,1306400000.0
2009-05-20 02:35:00,130.715,130.76,130.68,130.68,717400000.0
2009-05-20 02:40:00,130.68,130.71,130.59,130.61,1573500000.0
2009-05-20 02:45:00,130.6,130.615,130.475,130.57,1306800000.0
2009-05-20 02:50:00,130.57,130.61,130.495,130.555,1118900000.0
2009-05-20 02:55:00,130.555,130.65,130.46,130.475,1222000000.0
2009-05-20 03:00:00,130.475,130.575,130.415,130.525,1348400000.0
2009-05-20 03:05:00,130.525,130.525,130.365,130.46,1521200000.0
2009-05-20 03:10:00,130.465,130.545,130.44,130.475,1079200000.0
2009-05-20 03:15:00,130.475,130.615,130.37,130.605,1739800004.0
2009-05-20 03:20:00,130.62,130.69,130.525,130.61,1388100000.0
2009-05-20 03:25:00,130.61,130.64,130.575,130.61,1091400000.0
2009-05-20 03:30:00,130.61,130.65,130.52,130.58,763600000.0
2009-05-20 03:35:00,130.565,130.58,130.485,130.505,438400000.0
2009-05-20 03:40:00,130.51,130.52,130.225,130.25,1447000000.0
2009-05-20 03:45:00,130.245,130.28,130.15,130.23,1557599997.0
2009-05-20 03:50:00,130.23,130.265,130.16,130.24,1532500000.0
2009-05-20 03:55:00,130.235,130.255,130.01,130.155,2212000000.0
2009-05-20 04:00:00,130.16,130.2,130.105,130.11,3059600000.0
2009-05-20 04:05:00,130.11,130.19,130.095,130.14,1734800000.0
2009-05-20 04:10:00,130.14,130.16,130.09,130.105,2216000001.0
2009-05-20 04:15:00,130.105,130.105,129.715,129.715,3645800001.0
2009-05-20 04:20:00,129.72,129.98,129.715,129.97,3328800000.0
2009-05-20 04:25:00,129.945,129.975,129.85,129.955,2072000000.0
2009-05-20 04:30:00,129.955,130.0,129.86,129.88,2442799997.0
2009-05-20 04:35:00,129.88,129.905,129.8,129.88,2741400001.0
2009-05-20 04:40:00,129.88,129.91,129.84,129.855,2900999997.0
2009-05-20 04:45:00,129.86,129.91,129.86,129.885,1262800000.0
2009-05-20 04:50:00,129.905,129.935,129.87,129.925,1288999999.0
2009-05-20 04:55:00,129.925,130.075,129.905,130.065,2235800000.0
2009-05-20 05:00:00,130.06,130.22,130.045,130.19,2069200001.0
2009-05-20 05:05:00,130.2,130.215,130.105,130.16,1585800000.0
2009-05-20 05:10:00,130.145,130.16,130.1,130.14,1781600002.0
2009-05-20 05:15:00,130.155,130.155,129.975,130.0,1719199998.0
2009-05-20 05:20:00,130.0,130.0,129.875,129.89,1099400000.0
2009-05-20 05:25:00,129.895,130.08,129.895,130.0,1020400000.0
2009-05-20 05:30:00,130.0,130.09,130.0,130.02,549600000.0
2009-05-20 05:35:00,130.03,130.05,129.955,130.01,827800000.0
2009-05-20 05:40:00,130.01,130.06,130.0,130.045,365000000.0
2009-05-20 05:45:00,130.04,130.065,129.995,130.025,767600000.0
2009-05-20 05:50:00,130.025,130.08,130.025,130.055,670599999.0
2009-05-20 05:55:00,130.055,130.255,130.04,130.25,849800000.0
2009-05-20 06:00:00,130.25,130.295,130.21,130.23,1316400001.0
2009-05-20 06:05:00,130.235,130.375,130.23,130.37,633000000.0
2009-05-20 06:10:00,130.37,130.4,130.3,130.36,517400000.0
2009-05-20 06:15:00,130.36,130.4,130.29,130.305,781500000.0
2009-05-20 06:20:00,130.3,130.305,130.245,130.3,832600000.0
2009-05-20 06:25:00,130.3,130.395,130.29,130.38,912000000.0
2009-05-20 06:30:00,130.385,130.465,130.37,130.44,321400000.0
2009-05-20 06:35:00,130.44,130.45,130.29,130.325,942200000.0
2009-05-20 06:40:00,130.325,130.375,130.215,130.27,771600000.0
2009-05-20 06:45:00,130.27,130.37,130.245,130.355,507000000.0
2009-05-20 06:50:00,130.375,130.375,130.27,130.27,554000000.0
2009-05-20 06:55:00,130.27,130.305,130.24,130.27,1265600000.0
2009-05-20 07:00:00,130.27,130.285,130.2,130.2,1029500000.0
2009-05-20 07:05:00,130.2,130.2,130.12,130.16,1285900000.0
2009-05-20 07:10:00,130.17,130.24,130.155,130.16,907600000.0
2009-05-20 07:15:00,130.155,130.155,130.01,130.1,2503199996.0
2009-05-20 07:20:00,130.1,130.105,130.015,130.06,1340600000.0
2009-05-20 07:25:00,130.06,130.14,130.03,130.1,1271600000.0
2009-05-20 07:30:00,130.1,130.1,129.925,129.97,2567200000.0
2009-05-20 07:35:00,129.97,129.995,129.925,129.925,1043200000.0
2009-05-20 07:40:00,129.92,129.93,129.785,129.85,995620002.0
2009-05-20 07:45:00,129.85,129.93,129.85,129.915,1181600000.0
2009-05-20 07:50:00,129.905,129.965,129.885,129.9,1008600000.0
2009-05-20 07:55:00,129.905,129.92,129.79,129.81,2849399999.0
2009-05-20 08:00:00,129.81,129.99,129.78,129.97,3340799998.0
2009-05-20 08:05:00,129.975,130.005,129.935,129.99,904400000.0
2009-05-20 08:10:00,130.005,130.005,129.86,129.915,1510800000.0
2009-05-20 08:15:00,129.92,130.14,129.9,130.05,3377700004.0
2009-05-20 08:20:00,130.05,130.17,130.03,130.09,3204800000.0
2009-05-20 08:25:00,130.1,130.105,129.94,130.02,3264799998.0
2009-05-20 08:30:00,130.02,130.05,129.92,129.92,2543800001.0
2009-05-20 08:35:00,129.93,130.005,129.835,129.87,3100900002.0
2009-05-20 08:40:00,129.87,129.96,129.82,129.85,2398399997.0
2009-05-20 08:45:00,129.85,130.13,129.81,130.13,2702799999.0
2009-05-20 08:50:00,130.135,130.17,130.06,130.14,2590099999.0
2009-05-20 08:55:00,130.14,130.305,130.135,130.29,3448799999.0
2009-05-20 09:00:00,130.305,130.365,130.245,130.365,3331800000.0
2009-05-20 09:05:00,130.37,130.415,130.28,130.375,4717999998.0
2009-05-20 09:10:00,130.375,130.725,130.365,130.72,2850499999.0
2009-05-20 09:15:00,130.72,130.74,130.635,130.65,1839999996.0
2009-05-20 09:20:00,130.645,130.655,130.58,130.62,1702000001.0
2009-05-20 09:25:00,130.615,130.8,130.615,130.785,2467599999.0
2009-05-20 09:30:00,130.785,130.87,130.775,130.85,2995599999.0
2009-05-20 09:35:00,130.85,130.88,130.77,130.85,2821600001.0
2009-05-20 09:40:00,130.85,130.955,130.795,130.83,2695199999.0
2009-05-20 09:45:00,130.83,130.95,130.725,130.73,2664300000.0
2009-05-20 09:50:00,130.735,130.81,130.72,130.72,1742800000.0
2009-05-20 09:55:00,130.725,130.835,130.72,130.815,2479800000.0
2009-05-20 10:00:00,130.815,131.01,130.815,130.985,2640800000.0
2009-05-20 10:05:00,130.99,131.165,130.99,131.02,2740000002.0
2009-05-20 10:10:00,131.015,131.085,130.945,130.95,3160000000.0
2009-05-20 10:15:00,130.945,131.125,130.92,131.1,2483099999.0
2009-05-20 10:20:00,131.1,131.215,131.06,131.205,3196200000.0
2009-05-20 10:25:00,131.205,131.215,131.065,131.15,3930399997.0
2009-05-20 10:30:00,131.15,131.17,130.885,131.13,2905200001.0
2009-05-20 10:35:00,131.13,131.165,130.925,130.95,2413299995.0
2009-05-20 10:40:00,130.95,131.075,130.905,130.905,2336799998.0
2009-05-20 10:45:00,130.915,130.955,130.81,130.915,1409600000.0
2009-05-20 10:50:00,130.915,130.97,130.82,130.94,2542300000.0
2009-05-20 10:55:00,130.94,131.04,130.83,130.875,2925600001.0
2009-05-20 11:00:00,130.865,130.94,130.72,130.81,2169600000.0
2009-05-20 11:05:00,130.81,130.84,130.755,130.785,1594200001.0
2009-05-20 11:10:00,130.79,130.875,130.79,130.81,2810099999.0
2009-05-20 11:15:00,130.81,130.85,130.75,130.805,2541999997.0
2009-05-20 11:20:00,130.805,130.835,130.76,130.79,1519200000.0
2009-05-20 11:25:00,130.79,130.845,130.735,130.83,1726599999.0
2009-05-20 11:30:00,130.83,130.875,130.795,130.86,2572599999.0
2009-05-20 11:35:00,130.86,130.93,130.845,130.87,2352400000.0
2009-05-20 11:40:00,130.87,130.975,130.87,130.95,2712200002.0
2009-05-20 11:45:00,130.95,130.96,130.835,130.86,1706400001.0
2009-05-20 11:50:00,130.855,130.86,130.785,130.815,1279400000.0
2009-05-20 11:55:00,130.81,130.81,130.69,130.73,2191899999.0
2009-05-20 12:00:00,130.735,130.735,130.68,130.71,2455799998.0
2009-05-20 12:05:00,130.71,130.84,130.7,130.77,2213499999.0
2009-05-20 12:10:00,130.735,130.83,130.73,130.755,1972600002.0
2009-05-20 12:15:00,130.76,130.84,130.72,130.775,1919900000.0
2009-05-20 12:20:00,130.775,130.805,130.52,130.57,2156000000.0
2009-05-20 12:25:00,130.57,130.665,130.55,130.63,2488299999.0
2009-05-20 12:30:00,130.64,130.655,130.555,130.64,2200400001.0
2009-05-20 12:35:00,130.64,130.735,130.64,130.64,2567700002.0
2009-05-20 12:40:00,130.64,130.76,130.59,130.74,2384799998.0
2009-05-20 12:45:00,130.74,131.07,130.74,130.93,3411499999.0
2009-05-20 12:50:00,130.93,131.005,130.875,130.98,2614100000.0
2009-05-20 12:55:00,130.98,131.025,130.935,130.99,2358600000.0
2009-05-20 13:00:00,130.995,131.04,130.775,130.79,2030100001.0
2009-05-20 13:05:00,130.8,130.9,130.77,130.8,1632600000.0
2009-05-20 13:10:00,130.805,130.86,130.72,130.73,1349900000.0
2009-05-20 13:15:00,130.74,130.885,130.73,130.83,1887800001.0
2009-05-20 13:20:00,130.825,130.93,130.76,130.92,2136400001.0
2009-05-20 13:25:00,130.92,130.925,130.815,130.83,2732599999.0
2009-05-20 13:30:00,130.83,131.1,130.815,131.075,2778200000.0
2009-05-20 13:35:00,131.06,131.23,130.985,131.23,3567600001.0
2009-05-20 13:40:00,131.245,131.245,131.105,131.15,2553200002.0
2009-05-20 13:45:00,131.15,131.17,131.07,131.14,2391200001.0
2009-05-20 13:50:00,131.145,131.22,131.1,131.19,2491200004.0
2009-05-20 13:55:00,131.18,131.18,131.03,131.03,1769000000.0
2009-05-20 14:00:00,131.03,131.18,131.025,131.09,1922600000.0
2009-05-20 14:05:00,131.08,131.085,130.97,131.04,1637600000.0
2009-05-20 14:10:00,131.04,131.06,130.885,131.06,1952000000.0
2009-05-20 14:15:00,131.07,131.095,130.965,131.055,1853540000.0
2009-05-20 14:20:00,131.055,131.07,130.93,131.005,1185000002.0
2009-05-20 14:25:00,131.005,131.05,130.94,130.94,1391600000.0
2009-05-20 14:30:00,130.945,131.13,130.91,131.03,3159599997.0
2009-05-20 14:35:00,131.04,131.12,130.955,130.96,2162800000.0
2009-05-20 14:40:00,130.965,131.02,130.945,130.95,2482600001.0
2009-05-20 14:45:00,130.95,130.98,130.91,130.93,2044200000.0
2009-05-20 14:50:00,130.93,131.0,130.925,130.98,2232800000.0
2009-05-20 14:55:00,130.99,131.0,130.89,130.93,2166000000.0
2009-05-20 15:00:00,130.93,131.0,130.91,130.99,2323200000.0
2009-05-20 15:05:00,130.995,131.17,130.98,131.12,2736399999.0
2009-05-20 15:10:00,131.115,131.135,131.02,131.08,3478800003.0
2009-05-20 15:15:00,131.08,131.17,131.02,131.135,3932200000.0
2009-05-20 15:20:00,131.13,131.175,131.09,131.17,2387599999.0
2009-05-20 15:25:00,131.17,131.22,131.11,131.15,2127999999.0
2009-05-20 15:30:00,131.145,131.395,131.145,131.235,3183200001.0
2009-05-20 15:35:00,131.235,131.335,131.19,131.305,3427900000.0
2009-05-20 15:40:00,131.295,131.495,131.235,131.45,3506600001.0
2009-05-20 15:45:00,131.45,131.595,131.4,131.545,3555900000.0
2009-05-20 15:50:00,131.54,131.695,131.43,131.62,3435400000.0
2009-05-20 15:55:00,131.64,131.71,131.34,131.39,2844399997.0
2009-05-20 16:00:00,131.39,131.555,131.39,131.495,2378799998.0
2009-05-20 16:05:00,131.5,131.54,131.43,131.43,2112200000.0
2009-05-20 16:10:00,131.43,131.455,131.345,131.435,2291600001.0
2009-05-20 16:15:00,131.43,131.55,131.415,131.53,3109699998.0
2009-05-20 16:20:00,131.525,131.56,131.42,131.51,2564000000.0
2009-05-20 16:25:00,131.505,131.515,131.21,131.23,2019900000.0
2009-05-20 16:30:00,131.23,131.41,131.23,131.25,2190200002.0
2009-05-20 16:35:00,131.25,131.36,131.25,131.32,1953999999.0
2009-05-20 16:40:00,131.33,131.39,131.305,131.385,1385100000.0
2009-05-20 16:45:00,131.385,131.41,131.3,131.35,2296399999.0
2009-05-20 16:50:00,131.35,131.35,131.255,131.275,2031800004.0
2009-05-20 16:55:00,131.26,131.41,131.26,131.4,1975300000.0
2009-05-20 17:00:00,131.4,131.42,131.33,131.335,2356200001.0
2009-05-20 17:05:00,131.335,131.42,131.3,131.3,2245100001.0
2009-05-20 17:10:00,131.3,131.33,131.24,131.275,2848500000.0
2009-05-20 17:15:00,131.28,131.31,131.2,131.285,2660800000.0
2009-05-20 17:20:00,131.285,131.36,131.245,131.325,2381999999.0
2009-05-20 17:25:00,131.33,131.41,131.28,131.37,2787200000.0
2009-05-20 17:30:00,131.375,131.49,131.355,131.41,2130600000.0
2009-05-20 17:35:00,131.415,131.42,131.225,131.26,2291400000.0
2009-05-20 17:40:00,131.26,131.29,131.215,131.25,2435600001.0
2009-05-20 17:45:00,131.26,131.265,131.155,131.185,2621399999.0
2009-05-20 17:50:00,131.2,131.26,131.06,131.095,2054200000.0
2009-05-20 17:55:00,131.095,131.13,131.0,131.0,2593800000.0
2009-05-20 18:00:00,131.0,131.0,130.825,130.905,2316299999.0
2009-05-20 18:05:00,130.91,131.1,130.91,130.955,2551200000.0
2009-05-20 18:10:00,130.95,130.98,130.9,130.955,1509200000.0
2009-05-20 18:15:00,130.965,130.965,130.83,130.855,1731999998.0
2009-05-20 18:20:00,130.855,130.93,130.85,130.88,2594000000.0
2009-05-20 18:25:00,130.88,130.89,130.595,130.66,2110800000.0
2009-05-20 18:30:00,130.65,130.74,130.61,130.62,2067599999.0
2009-05-20 18:35:00,130.62,130.72,130.6,130.69,1413800000.0
2009-05-20 18:40:00,130.69,130.845,130.69,130.83,1159000000.0
2009-05-20 18:45:00,130.83,130.855,130.79,130.82,549700000.0
2009-05-20 18:50:00,130.82,130.835,130.685,130.755,794400000.0
2009-05-20 18:55:00,130.755,130.85,130.685,130.685,854840000.0
2009-05-20 19:00:00,130.685,130.755,130.605,130.72,690000000.0
2009-05-20 19:05:00,130.72,130.795,130.685,130.785,894600000.0
2009-05-20 19:10:00,130.785,130.97,130.78,130.945,1205800000.0
2009-05-20 19:15:00,130.95,130.99,130.91,130.96,944400000.0
2009-05-20 19:20:00,130.96,130.985,130.885,130.96,663000000.0
2009-05-20 19:25:00,130.96,131.055,130.925,131.045,1222800000.0
2009-05-20 19:30:00,131.045,131.06,130.965,130.99,746000000.0
2009-05-20 19:35:00,130.99,131.11,130.985,131.075,1005200000.0
2009-05-20 19:40:00,131.085,131.27,131.065,131.15,935600000.0
2009-05-20 19:45:00,131.15,131.155,131.085,131.09,960400000.0
2009-05-20 19:50:00,131.1,131.135,131.075,131.105,1109799999.0
2009-05-20 19:55:00,131.105,131.105,130.995,131.06,1606599999.0
2009-05-20 20:00:00,131.055,131.23,130.995,131.095,3699999999.0
2009-05-20 20:05:00,131.075,131.17,131.025,131.12,2558800000.0
2009-05-20 20:10:00,131.11,131.22,131.01,131.085,2725400000.0
2009-05-20 20:15:00,131.085,131.18,130.975,131.18,2973000000.0
2009-05-20 20:20:00,131.205,131.31,131.17,131.28,2213000000.0
2009-05-20 20:25:00,131.28,131.295,131.19,131.23,2134600000.0
2009-05-20 20:30:00,131.23,131.25,130.98,131.01,1566399999.0
2009-05-20 20:35:00,130.995,131.0,130.905,130.935,2068000000.0
2009-05-20 20:40:00,130.935,131.02,130.925,130.935,2006800000.0
2009-05-20 20:45:00,130.935,131.02,130.915,131.015,1338600000.0
2009-05-20 20:50:00,131.015,131.07,130.95,131.06,2189600001.0
2009-05-20 20:55:00,131.05,131.08,130.975,131.05,2128599999.0
2009-05-20 21:00:00,131.045,131.06,130.93,130.98,1907000000.0
2009-05-20 21:05:00,130.97,131.0,130.9,130.955,1604600000.0
2009-05-20 21:10:00,130.955,130.985,130.87,130.87,2045400001.0
2009-05-20 21:15:00,130.87,130.91,130.79,130.91,1690400001.0
2009-05-20 21:20:00,130.91,130.91,130.68,130.69,1723800000.0
2009-05-20 21:25:00,130.69,130.735,130.6,130.64,2256900000.0
2009-05-20 21:30:00,130.65,130.655,130.535,130.545,1620599999.0
2009-05-20 21:35:00,130.545,130.675,130.515,130.645,1719200000.0
2009-05-20 21:40:00,130.66,130.675,130.43,130.475,2258000000.0
2009-05-20 21:45:00,130.475,130.545,130.46,130.53,2146800000.0
2009-05-20 21:50:00,130.53,130.53,130.465,130.51,1115600000.0
2009-05-20 21:55:00,130.52,130.54,130.4,130.45,1231400000.0
2009-05-20 22:00:00,130.45,130.46,130.4,130.41,705999999.0
2009-05-20 22:05:00,130.41,130.46,130.405,130.45,875600001.0
2009-05-20 22:10:00,130.455,130.52,130.435,130.49,778800000.0
2009-05-20 22:15:00,130.49,130.52,130.465,130.495,826000000.0
2009-05-20 22:20:00,130.5,130.5,130.44,130.47,686400001.0
2009-05-20 22:25:00,130.449,130.52,130.435,130.47,704800000.0
2009-05-20 22:30:00,130.485,130.51,130.43,130.47,884600000.0
2009-05-20 22:35:00,130.49,130.56,130.455,130.56,423800000.0
2009-05-20 22:40:00,130.56,130.56,130.53,130.545,283400000.0
2009-05-20 22:45:00,130.54,130.6,130.54,130.58,308600000.0
2009-05-20 22:50:00,130.58,130.665,130.58,130.655,324800000.0
2009-05-20 22:55:00,130.675,130.77,130.65,130.76,911899999.0
2009-05-20 23:00:00,130.76,130.87,130.75,130.79,691100000.0
2009-05-20 23:05:00,130.805,130.825,130.735,130.8,831800000.0
2009-05-20 23:10:00,130.8,130.8,130.725,130.725,277600000.0
2009-05-20 23:15:00,130.725,130.725,130.56,130.56,585000000.0
2009-05-20 23:20:00,130.575,130.65,130.54,130.595,404000000.0
2009-05-20 23:25:00,130.595,130.615,130.565,130.58,300200000.0
2009-05-20 23:30:00,130.595,130.64,130.575,130.58,341400000.0
2009-05-20 23:35:00,130.58,130.63,130.565,130.59,856800000.0
2009-05-20 23:40:00,130.59,130.6,130.5,130.565,448000000.0
2009-05-20 23:45:00,130.57,130.59,130.515,130.52,590000000.0
2009-05-20 23:50:00,130.525,130.54,130.5,130.54,266200000.0
2009-05-20 23:55:00,130.54,130.55,130.53,130.54,76400000.0
2009-05-21 00:00:00,130.54,130.605,130.505,130.605,792600000.0
2009-05-21 00:05:00,130.605,130.625,130.56,130.595,693600000.0
2009-05-21 00:10:00,130.585,130.64,130.585,130.62,484000000.0
2009-05-21 00:15:00,130.62,130.655,130.58,130.59,377600000.0
2009-05-21 00:20:00,130.59,130.685,130.59,130.595,638400000.0
2009-05-21 00:25:00,130.59,130.625,130.56,130.62,474400000.0
2009-05-21 00:30:00,130.62,130.62,130.55,130.58,374200000.0
2009-05-21 00:35:00,130.575,130.65,130.575,130.65,738200001.0
2009-05-21 00:40:00,130.635,130.655,130.57,130.62,1022000000.0
2009-05-21 00:45:00,130.62,130.675,130.595,130.675,1155800000.0
2009-05-21 00:50:00,130.675,130.675,130.565,130.62,981800000.0
2009-05-21 00:55:00,130.62,130.705,130.59,130.7,1728600000.0
2009-05-21 01:00:00,130.7,130.745,130.665,130.675,1204800000.0
2009-05-21 01:05:00,130.685,130.69,130.625,130.625,371200000.0
2009-05-21 01:10:00,130.625,130.65,130.515,130.56,1335999999.0
2009-05-21 01:15:00,130.56,130.57,130.35,130.395,2082600000.0
2009-05-21 01:20:00,130.38,130.43,130.195,130.21,2756399998.0
2009-05-21 01:25:00,130.21,130.455,130.21,130.435,2621400000.0
2009-05-21 01:30:00,130.425,130.545,130.32,130.41,1599600000.0
2009-05-21 01:35:00,130.41,130.43,130.28,130.3,1318800001.0
2009-05-21 01:40:00,130.3,130.315,130.245,130.3,421400000.0
2009-05-21 01:45:00,130.29,130.405,130.27,130.39,828000000.0
2009-05-21 01:50:00,130.39,130.45,130.38,130.415,1125400000.0
2009-05-21 01:55:00,130.415,130.425,130.35,130.36,1080600000.0
2009-05-21 02:00:00,130.365,130.435,130.275,130.275,1460399999.0
2009-05-21 02:05:00,130.285,130.295,129.99,130.1,1026800000.0
2009-05-21 02:10:00,130.1,130.155,129.985,130.01,744800000.0
2009-05-21 02:15:00,130.025,130.065,129.91,130.015,1219400001.0
2009-05-21 02:20:00,130.015,130.115,129.98,130.0,797800000.0
2009-05-21 02:25:00,129.995,130.135,129.995,130.075,516200000.0
2009-05-21 02:30:00,130.065,130.225,130.005,130.135,1188600000.0
2009-05-21 02:35:00,130.135,130.245,130.1,130.12,1132800000.0
2009-05-21 02:40:00,130.13,130.22,130.11,130.15,666800000.0
2009-05-21 02:45:00,130.15,130.18,130.09,130.135,742100000.0
2009-05-21 02:50:00,130.14,130.21,130.055,130.06,638600000.0
2009-05-21 02:55:00,130.06,130.1,129.91,129.97,1113300000.0
2009-05-21 03:00:00,129.97,130.05,129.915,130.01,1015200000.0
2009-05-21 03:05:00,130.01,130.16,130.01,130.145,631600000.0
2009-05-21 03:10:00,130.145,130.22,130.07,130.16,758800000.0
2009-05-21 03:15:00,130.16,130.18,130.1,130.11,503200000.0
2009-05-21 03:20:00,130.12,130.135,129.975,130.005,493400000.0
2009-05-21 03:25:00,130.005,130.015,129.9,129.915,1394400000.0
2009-05-21 03:30:00,129.91,130.0,129.905,129.99,1312400000.0
2009-05-21 03:35:00,129.995,130.035,129.96,129.995,981000000.0
2009-05-21 03:40:00,129.995,130.195,129.98,130.07,1036600000.0
2009-05-21 03:45:00,130.07,130.13,130.04,130.075,411700000.0
2009-05-21 03:50:00,130.075,130.15,130.02,130.08,551800000.0
2009-05-21 03:55:00,130.08,130.155,130.055,130.155,714400000.0
2009-05-21 04:00:00,130.145,130.17,130.1,130.145,1534600000.0
2009-05-21 04:05:00,130.14,130.16,130.055,130.095,1647200000.0
2009-05-21 04:10:00,130.1,130.16,130.05,130.15,2006600000.0
2009-05-21 04:15:00,130.15,130.375,130.14,130.29,1955000000.0
2009-05-21 04:20:00,130.265,130.375,130.225,130.35,1576200000.0
2009-05-21 04:25:00,130.36,130.395,130.305,130.305,2078400000.0
2009-05-21 04:30:00,130.295,130.365,130.25,130.33,2277599999.0
2009-05-21 04:35:00,130.33,130.48,130.33,130.435,1964600000.0
2009-05-21 04:40:00,130.44,130.455,130.34,130.365,1411599999.0
2009-05-21 04:45:00,130.36,130.45,130.32,130.395,677000000.0
2009-05-21 04:50:00,130.395,130.45,130.38,130.445,605200000.0
2009-05-21 04:55:00,130.445,130.535,130.395,130.44,1289400001.0
2009-05-21 05:00:00,130.44,130.505,130.405,130.425,1766000000.0
2009-05-21 05:05:00,130.425,130.44,130.285,130.315,1573200000.0
2009-05-21 05:10:00,130.315,130.36,130.29,130.32,1244000000.0
2009-05-21 05:15:00,130.32,130.395,130.32,130.37,776400000.0
2009-05-21 05:20:00,130.37,130.43,130.245,130.31,1554800001.0
2009-05-21 05:25:00,130.305,130.345,130.27,130.27,817400000.0
2009-05-21 05:30:00,130.27,130.32,130.27,130.3,1042600000.0
2009-05-21 05:35:00,130.3,130.445,130.295,130.36,1934200000.0
2009-05-21 05:40:00,130.38,130.45,130.31,130.38,2193799999.0
2009-05-21 05:45:00,130.38,130.535,130.38,130.51,2159000000.0
2009-05-21 05:50:00,130.495,130.495,130.37,130.37,833400000.0
2009-05-21 05:55:00,130.37,130.375,130.275,130.375,979200000.0
2009-05-21 06:00:00,130.375,130.41,130.325,130.4,312200000.0
2009-05-21 06:05:00,130.395,130.41,130.35,130.4,343600000.0
2009-05-21 06:10:00,130.4,130.45,130.37,130.405,550600000.0
2009-05-21 06:15:00,130.405,130.41,130.28,130.38,366000000.0
2009-05-21 06:20:00,130.38,130.4,130.355,130.365,104600000.0
2009-05-21 06:25:00,130.365,130.4,130.33,130.36,897000000.0
2009-05-21 06:30:00,130.345,130.36,130.29,130.32,2379199998.0
2009-05-21 06:35:00,130.33,130.345,130.16,130.16,1388999998.0
2009-05-21 06:40:00,130.18,130.2,130.045,130.12,2327400000.0
2009-05-21 06:45:00,130.12,130.125,129.995,130.11,2038099994.0
2009-05-21 06:50:00,130.105,130.135,130.055,130.07,2162600000.0
2009-05-21 06:55:00,130.07,130.16,130.065,130.12,1758400000.0
2009-05-21 07:00:00,130.12,130.125,130.065,130.095,1276000000.0
2009-05-21 07:05:00,130.105,130.175,130.085,130.145,1779800001.0
2009-05-21 07:10:00,130.145,130.205,130.13,130.135,2132800002.0
2009-05-21 07:15:00,130.135,130.185,130.13,130.165,1383600001.0
2009-05-21 07:20:00,130.165,130.165,130.09,130.095,1377000007.0
2009-05-21 07:25:00,130.095,130.105,130.06,130.075,1396200002.0
2009-05-21 07:30:00,130.085,130.18,130.07,130.145,1315000001.0
2009-05-21 07:35:00,130.145,130.175,130.125,130.15,1469400003.0
2009-05-21 07:40:00,130.15,130.185,130.045,130.095,2496400002.0
2009-05-21 07:45:00,130.09,130.19,130.085,130.145,2091200002.0
2009-05-21 07:50:00,130.14,130.15,130.085,130.13,1669800000.0
2009-05-21 07:55:00,130.14,130.245,130.105,130.2,2060799996.0
2009-05-21 08:00:00,130.2,130.285,130.19,130.225,2077600001.0
2009-05-21 08:05:00,130.21,130.475,130.185,130.445,2574599999.0
2009-05-21 08:10:00,130.45,130.66,130.44,130.53,2010600000.0
2009-05-21 08:15:00,130.53,130.585,130.495,130.52,1910200000.0
2009-05-21 08:20:00,130.51,130.7,130.5,130.61,2516199990.0
2009-05-21 08:25:00,130.605,130.63,130.55,130.575,2415600000.0
2009-05-21 08:30:00,130.56,130.67,130.56,130.575,1729379999.0
2009-05-21 08:35:00,130.56,130.565,130.335,130.5,1964599998.0
2009-05-21 08:40:00,130.5,130.625,130.4,130.6,2040800001.0
2009-05-21 08:45:00,130.6,130.695,130.48,130.525,2794100000.0
2009-05-21 08:50:00,130.53,130.59,130.46,130.46,1850600001.0
2009-05-21 08:55:00,130.435,130.595,130.41,130.55,2327900000.0
2009-05-21 09:00:00,130.545,130.545,130.4,130.44,2197740000.0
2009-05-21 09:05:00,130.44,130.5,130.33,130.47,2591240000.0
2009-05-21 09:10:00,130.48,130.635,130.46,130.615,2702000001.0
2009-05-21 09:15:00,130.62,130.86,130.615,130.845,3380800000.0
2009-05-21 09:20:00,130.835,130.84,130.705,130.73,3733700000.0
2009-05-21 09:25:00,130.735,130.825,130.66,130.7,2713600003.0
2009-05-21 09:30:00,130.7,130.785,130.66,130.7,2402200000.0
2009-05-21 09:35:00,130.7,130.715,130.59,130.6,2359700000.0
2009-05-21 09:40:00,130.6,130.6,130.405,130.55,1549300000.0
2009-05-21 09:45:00,130.55,130.56,130.505,130.535,1429600001.0
2009-05-21 09:50:00,130.54,130.65,130.455,130.565,2601400000.0
2009-05-21 09:55:00,130.55,130.615,130.515,130.565,2129200000.0
2009-05-21 10:00:00,130.565,130.66,130.5,130.63,3214999999.0
2009-05-21 10:05:00,130.63,130.715,130.58,130.675,3625400000.0
2009-05-21 10:10:00,130.675,130.865,130.665,130.73,2895399999.0
2009-05-21 10:15:00,130.73,130.83,130.72,130.8,2527300003.0
2009-05-21 10:20:00,130.79,130.8,130.355,130.37,2825600002.0
2009-05-21 10:25:00,130.38,130.495,130.025,130.355,2423499999.0
2009-05-21 10:30:00,130.355,130.54,130.29,130.44,1707699999.0
2009-05-21 10:35:00,130.44,130.46,130.265,130.45,2526999999.0
2009-05-21 10:40:00,130.45,130.55,130.305,130.525,2565399999.0
2009-05-21 10:45:00,130.52,130.57,130.16,130.315,1712400000.0
2009-05-21 10:50:00,130.315,130.405,130.14,130.23,2857499998.0
2009-05-21 10:55:00,130.23,130.38,130.07,130.36,1648500000.0
2009-05-21 11:00:00,130.355,130.485,130.29,130.365,2179599999.0
2009-05-21 11:05:00,130.36,130.54,130.27,130.325,2396600005.0
2009-05-21 11:10:00,130.32,130.445,130.175,130.43,2272000001.0
2009-05-21 11:15:00,130.43,130.43,130.285,130.4,1678300000.0
2009-05-21 11:20:00,130.39,130.545,130.265,130.525,2028900000.0
2009-05-21 11:25:00,130.52,130.675,130.505,130.625,3411799999.0
2009-05-21 11:30:00,130.62,130.62,130.43,130.49,2028500000.0
2009-05-21 11:35:00,130.49,130.585,130.442,130.535,1764400000.0
2009-05-21 11:40:00,130.535,130.615,130.47,130.55,2177899997.0
2009-05-21 11:45:00,130.55,130.56,130.415,130.49,1853800000.0
2009-05-21 11:50:00,130.5,130.635,130.47,130.62,2489599998.0
2009-05-21 11:55:00,130.62,130.675,130.515,130.625,2105199999.0
2009-05-21 12:00:00,130.635,130.73,130.56,130.56,2493999999.0
2009-05-21 12:05:00,130.56,130.65,130.5,130.555,1574300000.0
2009-05-21 12:10:00,130.555,130.72,130.54,130.67,2183200001.0
2009-05-21 12:15:00,130.67,130.77,130.625,130.69,2394700001.0
2009-05-21 12:20:00,130.69,130.8,130.68,130.695,2324699998.0
2009-05-21 12:25:00,130.7,130.89,130.665,130.87,1222200000.0
2009-05-21 12:30:00,130.885,131.03,130.755,130.99,1707800000.0
2009-05-21 12:35:00,130.995,131.15,130.99,131.065,1979900002.0
2009-05-21 12:40:00,131.07,131.09,130.83,130.955,1369299999.0
2009-05-21 12:45:00,130.955,130.98,130.82,130.89,1690699999.0
2009-05-21 12:50:00,130.89,130.985,130.845,130.895,1514600000.0
2009-05-21 12:55:00,130.9,130.995,130.895,130.99,838000000.0
2009-05-21 13:00:00,130.985,131.08,130.855,130.875,1853600002.0
2009-05-21 13:05:00,130.875,130.88,130.745,130.84,1290600000.0
2009-05-21 13:10:00,130.84,130.86,130.675,130.71,1802500000.0
2009-05-21 13:15:00,130.71,130.805,130.68,130.75,891900000.0
2009-05-21 13:20:00,130.75,130.81,130.69,130.775,1007200000.0
2009-05-21 13:25:00,130.78,130.78,130.67,130.695,1238900001.0
2009-05-21 13:30:00,130.695,130.83,130.68,130.785,1635800000.0
2009-05-21 13:35:00,130.79,130.835,130.665,130.68,1780600000.0
2009-05-21 13:40:00,130.68,130.765,130.65,130.65,1021200000.0
2009-05-21 13:45:00,130.64,130.685,130.55,130.67,2324199996.0
2009-05-21 13:50:00,130.66,130.77,130.66,130.76,2377299999.0
2009-05-21 13:55:00,130.755,130.895,130.68,130.685,2028800000.0
2009-05-21 14:00:00,130.68,130.715,130.62,130.69,1769300000.0
2009-05-21 14:05:00,130.7,130.85,130.675,130.825,2088300000.0
2009-05-21 14:10:00,130.825,130.85,130.765,130.825,2420200001.0
2009-05-21 14:15:00,130.82,130.865,130.785,130.83,2383600000.0
2009-05-21 14:20:00,130.835,130.855,130.735,130.775,1433200000.0
2009-05-21 14:25:00,130.77,130.79,130.72,130.79,1231600000.0
2009-05-21 14:30:00,130.79,130.79,130.56,130.565,1931800000.0
2009-05-21 14:35:00,130.565,130.67,130.56,130.63,1331200000.0
2009-05-21 14:40:00,130.63,130.685,130.52,130.53,1259000001.0
2009-05-21 14:45:00,130.53,130.53,130.23,130.39,1653000000.0
2009-05-21 14:50:00,130.395,130.415,130.14,130.155,2475900001.0
2009-05-21 14:55:00,130.16,130.315,130.145,130.195,2442000000.0
2009-05-21 15:00:00,130.195,130.21,130.035,130.125,2773400002.0
2009-05-21 15:05:00,130.125,130.145,129.99,130.065,2166000002.0
2009-05-21 15:10:00,130.055,130.12,129.975,130.11,2498000001.0
2009-05-21 15:15:00,130.095,130.1,129.87,129.88,2947599999.0
2009-05-21 15:20:00,129.88,130.005,129.835,129.985,2885199998.0
2009-05-21 15:25:00,129.99,130.245,129.98,130.175,3007999992.0
2009-05-21 15:30:00,130.18,130.215,130.07,130.175,3406799998.0
2009-05-21 15:35:00,130.18,130.27,130.07,130.19,3084400000.0
2009-05-21 15:40:00,130.19,130.41,130.165,130.355,2863800002.0
2009-05-21 15:45:00,130.355,130.455,130.335,130.42,2450100000.0
2009-05-21 15:50:00,130.44,130.5,130.295,130.325,2640099999.0
2009-05-21 15:55:00,130.33,130.38,129.995,130.045,2202500002.0
2009-05-21 16:00:00,130.045,130.495,130.005,130.18,2508000000.0
2009-05-21 16:05:00,130.18,130.46,130.17,130.425,3433300000.0
2009-05-21 16:10:00,130.42,130.47,130.335,130.41,3353199997.0
2009-05-21 16:15:00,130.395,130.47,130.215,130.23,3317800000.0
2009-05-21 16:20:00,130.23,130.28,130.05,130.085,2249500001.0
2009-05-21 16:25:00,130.085,130.155,130.02,130.055,1648699999.0
2009-05-21 16:30:00,130.055,130.245,129.975,130.245,1700799999.0
2009-05-21 16:35:00,130.245,130.265,130.115,130.225,2141800000.0
2009-05-21 16:40:00,130.23,130.405,130.2,130.355,1959400001.0
2009-05-21 16:45:00,130.35,130.43,130.3,130.365,2104460000.0
2009-05-21 16:50:00,130.365,130.365,130.205,130.24,2266100000.0
2009-05-21 16:55:00,130.245,130.245,130.155,130.21,2190399999.0
2009-05-21 17:00:00,130.21,130.245,130.115,130.145,1811200000.0
2009-05-21 17:05:00,130.145,130.285,130.135,130.205,1756300000.0
2009-05-21 17:10:00,130.2,130.375,130.18,130.355,1885000000.0
2009-05-21 17:15:00,130.37,130.39,130.26,130.38,1438800000.0
2009-05-21 17:20:00,130.38,130.655,130.38,130.655,2041300002.0
2009-05-21 17:25:00,130.66,130.725,130.62,130.685,2889000002.0
2009-05-21 17:30:00,130.685,130.7,130.56,130.565,1684400001.0
2009-05-21 17:35:00,130.565,130.94,130.56,130.9,2447920001.0
2009-05-21 17:40:00,130.91,131.18,130.91,131.1,3808199995.0
2009-05-21 17:45:00,131.1,131.1,130.98,131.025,3936999993.0
2009-05-21 17:50:00,131.015,131.135,131.01,131.02,3434100002.0
2009-05-21 17:55:00,131.025,131.12,131.02,131.09,2642199998.0
2009-05-21 18:00:00,131.085,131.14,131.04,131.115,3236999998.0
2009-05-21 18:05:00,131.13,131.19,131.045,131.19,3877100002.0
2009-05-21 18:10:00,131.185,131.3,131.135,131.135,3838799997.0
2009-05-21 18:15:00,131.135,131.19,131.09,131.115,3883300000.0
2009-05-21 18:20:00,131.105,131.155,131.035,131.15,2718600000.0
2009-05-21 18:25:00,131.16,131.16,131.01,131.075,2965199997.0
2009-05-21 18:30:00,131.075,131.235,131.04,131.125,2763300000.0
2009-05-21 18:35:00,131.12,131.37,131.12,131.345,3559800001.0
2009-05-21 18:40:00,131.355,131.485,131.265,131.335,4052799999.0
2009-05-21 18:45:00,131.345,131.36,130.98,131.12,3821199995.0
2009-05-21 18:50:00,131.1,131.315,131.09,131.235,4636700005.0
2009-05-21 18:55:00,131.225,131.335,131.145,131.165,3395800001.0
2009-05-21 19:00:00,131.165,131.325,131.15,131.215,2926600001.0
2009-05-21 19:05:00,131.21,131.23,131.065,131.125,2377000000.0
2009-05-21 19:10:00,131.12,131.21,131.1,131.15,1965000001.0
2009-05-21 19:15:00,131.155,131.2,131.075,131.175,2089199999.0
2009-05-21 19:20:00,131.185,131.26,131.04,131.115,2389399997.0
2009-05-21 19:25:00,131.13,131.215,131.095,131.19,1918600000.0
2009-05-21 19:30:00,131.19,131.235,131.16,131.19,1639800000.0
2009-05-21 19:35:00,131.19,131.23,131.125,131.195,1530000000.0
2009-05-21 19:40:00,131.2,131.27,131.195,131.26,1229400000.0
2009-05-21 19:45:00,131.26,131.32,131.195,131.285,1507600000.0
2009-05-21 19:50:00,131.29,131.325,131.215,131.225,1570200001.0
2009-05-21 19:55:00,131.23,131.275,131.1,131.21,2622600000.0
2009-05-21 20:00:00,131.185,131.22,130.855,130.93,2972999996.0
2009-05-21 20:05:00,130.93,131.01,130.805,130.93,1732700000.0
2009-05-21 20:10:00,130.92,130.98,130.9,130.935,1322800000.0
2009-05-21 20:15:00,130.935,130.95,130.795,130.855,900500000.0
2009-05-21 20:20:00,130.865,130.945,130.785,130.925,1258800000.0
2009-05-21 20:25:00,130.935,130.98,130.92,130.975,584800001.0
2009-05-21 20:30:00,130.975,131.045,130.955,131.045,976600000.0
2009-05-21 20:35:00,131.045,131.065,130.985,131.0,1093600000.0
2009-05-21 20:40:00,131.0,131.025,130.915,130.94,541800000.0
2009-05-21 20:45:00,130.95,130.965,130.875,130.935,819400000.0
2009-05-21 20:50:00,130.935,130.945,130.84,130.86,804400000.0
2009-05-21 20:55:00,130.855,130.9,130.81,130.865,780000000.0
2009-05-21 21:00:00,130.855,130.965,130.85,130.915,485400000.0
2009-05-21 21:05:00,130.92,130.955,130.82,130.935,772400000.0
2009-05-21 21:10:00,130.94,130.975,130.895,130.905,746000000.0
2009-05-21 21:15:00,130.9,130.95,130.87,130.92,394200000.0
2009-05-21 21:20:00,130.93,130.97,130.895,130.965,608200000.0
2009-05-21 21:25:00,130.98,131.1,130.9,131.1,908400000.0
2009-05-21 21:30:00,131.085,131.205,131.07,131.11,912600000.0
2009-05-21 21:35:00,131.105,131.145,131.08,131.085,396600000.0
2009-05-21 21:40:00,131.085,131.15,130.98,131.05,611000001.0
2009-05-21 21:45:00,131.045,131.12,130.925,131.01,572700000.0
2009-05-21 21:50:00,131.015,131.13,130.985,131.11,350600000.0
2009-05-21 21:55:00,131.105,131.105,131.04,131.105,246700000.0
2009-05-21 22:00:00,131.105,131.16,131.035,131.035,610400000.0
2009-05-21 22:05:00,131.045,131.095,131.045,131.09,1071400000.0
2009-05-21 22:10:00,131.085,131.135,131.085,131.13,493200000.0
2009-05-21 22:15:00,131.135,131.15,131.065,131.085,780000000.0
2009-05-21 22:20:00,131.09,131.09,131.01,131.035,974700000.0
2009-05-21 22:25:00,131.0,131.025,130.93,130.98,401400000.0
2009-05-21 22:30:00,130.97,130.995,130.94,130.97,290200001.0
2009-05-21 22:35:00,130.97,131.005,130.915,131.005,414000000.0
2009-05-21 22:40:00,131.01,131.08,130.995,131.08,442900000.0
2009-05-21 22:45:00,131.075,131.08,131.015,131.08,641800000.0
2009-05-21 22:50:00,131.08,131.09,131.05,131.07,313600000.0
2009-05-21 22:55:00,131.065,131.14,131.065,131.13,760400000.0
2009-05-21 23:00:00,131.13,131.22,131.095,131.22,776800000.0
2009-05-21 23:05:00,131.23,131.23,131.115,131.14,473400000.0
2009-05-21 23:10:00,131.15,131.19,131.08,131.165,294200000.0
2009-05-21 23:15:00,131.16,131.225,131.15,131.175,248000000.0
2009-05-21 23:20:00,131.215,131.285,131.155,131.265,265400000.0
2009-05-21 23:25:00,131.225,131.23,131.14,131.23,501100000.0
2009-05-21 23:30:00,131.22,131.265,131.185,131.24,205400000.0
2009-05-21 23:35:00,131.24,131.25,131.205,131.25,144200000.0
2009-05-21 23:40:00,131.24,131.26,131.19,131.21,169200000.0
2009-05-21 23:45:00,131.205,131.215,131.07,131.105,64000000.0
2009-05-21 23:50:00,131.105,131.175,131.08,131.1,120600000.0
2009-05-21 23:55:00,131.1,131.215,131.095,131.19,208200000.0
2009-05-22 00:00:00,131.175,131.175,131.015,131.04,289800000.0
2009-05-22 00:05:00,131.03,131.095,131.03,131.06,196800000.0
2009-05-22 00:10:00,131.065,131.075,131.01,131.035,186400000.0
2009-05-22 00:15:00,131.035,131.055,130.985,130.99,120200000.0
2009-05-22 00:20:00,130.98,131.075,130.98,131.065,224200000.0
2009-05-22 00:25:00,131.07,131.095,131.03,131.03,243600000.0
2009-05-22 00:30:00,131.035,131.07,130.96,131.03,416399999.0
2009-05-22 00:35:00,131.03,131.07,131.005,131.01,265200000.0
2009-05-22 00:40:00,131.02,131.035,130.96,130.965,330000000.0
2009-05-22 00:45:00,130.97,131.015,130.925,130.935,821900000.0
2009-05-22 00:50:00,130.94,130.95,130.825,130.845,330600000.0
2009-05-22 00:55:00,130.855,130.9,130.855,130.885,110000000.0
2009-05-22 01:00:00,130.895,130.94,130.88,130.925,240600000.0
2009-05-22 01:05:00,130.925,130.965,130.895,130.965,211600000.0
2009-05-22 01:10:00,130.975,131.02,130.96,131.02,141000000.0
2009-05-22 01:15:00,131.02,131.115,131.02,131.105,679800000.0
2009-05-22 01:20:00,131.11,131.155,131.04,131.155,337200000.0
2009-05-22 01:25:00,131.145,131.15,131.1,131.125,532800000.0
2009-05-22 01:30:00,131.125,131.125,131.05,131.055,460600000.0
2009-05-22 01:35:00,131.055,131.065,130.865,130.885,533200000.0
2009-05-22 01:40:00,130.885,130.9,130.73,130.885,542600000.0
2009-05-22 01:45:00,130.89,130.93,130.755,130.81,415200000.0
2009-05-22 01:50:00,130.815,130.925,130.8,130.865,531300000.0
2009-05-22 01:55:00,130.86,130.965,130.85,130.895,278500000.0
2009-05-22 02:00:00,130.9,130.95,130.81,130.895,738600000.0
2009-05-22 02:05:00,130.895,130.945,130.83,130.925,515400000.0
2009-05-22 02:10:00,130.92,131.195,130.855,131.17,1047900000.0
2009-05-22 02:15:00,131.175,131.235,131.075,131.095,587800000.0
2009-05-22 02:20:00,131.09,131.15,131.005,131.11,523200000.0
2009-05-22 02:25:00,131.11,131.12,131.025,131.06,708600000.0
2009-05-22 02:30:00,131.06,131.14,131.025,131.07,492000000.0
2009-05-22 02:35:00,131.07,131.155,131.025,131.1,709200000.0
2009-05-22 02:40:00,131.095,131.305,131.095,131.26,699400000.0
2009-05-22 02:45:00,131.26,131.26,131.115,131.14,588800000.0
2009-05-22 02:50:00,131.14,131.28,131.12,131.275,489700000.0
2009-05-22 02:55:00,131.285,131.35,131.28,131.35,576600001.0
2009-05-22 03:00:00,131.34,131.42,131.27,131.405,777400000.0
2009-05-22 03:05:00,131.41,131.45,131.3,131.36,589600000.0
2009-05-22 03:10:00,131.36,131.385,131.25,131.265,295600000.0
2009-05-22 03:15:00,131.255,131.365,131.255,131.305,584600000.0
2009-05-22 03:20:00,131.3,131.44,131.295,131.42,945200000.0
2009-05-22 03:25:00,131.42,131.425,131.33,131.345,708800000.0
2009-05-22 03:30:00,131.345,131.385,131.315,131.335,523000000.0
2009-05-22 03:35:00,131.335,131.475,131.335,131.455,611200000.0
2009-05-22 03:40:00,131.465,131.495,131.38,131.4,393599998.0
2009-05-22 03:45:00,131.39,131.465,131.39,131.41,309200000.0
2009-05-22 03:50:00,131.415,131.435,131.345,131.375,275600000.0
2009-05-22 03:55:00,131.375,131.415,131.32,131.32,226400000.0
2009-05-22 04:00:00,131.315,131.345,131.24,131.305,435200000.0
2009-05-22 04:05:00,131.295,131.345,131.28,131.325,271800000.0
2009-05-22 04:10:00,131.34,131.34,131.215,131.225,270800000.0
2009-05-22 04:15:00,131.21,131.33,131.21,131.295,478800000.0
2009-05-22 04:20:00,131.28,131.28,131.125,131.15,1408800000.0
2009-05-22 04:25:00,131.15,131.195,131.1,131.17,707200000.0
2009-05-22 04:30:00,131.17,131.29,131.165,131.215,473000000.0
2009-05-22 04:35:00,131.22,131.31,131.21,131.305,940600000.0
2009-05-22 04:40:00,131.305,131.345,131.205,131.3,670600000.0
2009-05-22 04:45:00,131.295,131.295,131.22,131.245,731600000.0
2009-05-22 04:50:00,131.245,131.255,131.195,131.25,486400000.0
2009-05-22 04:55:00,131.25,131.32,131.245,131.32,324200000.0
2009-05-22 05:00:00,131.315,131.345,131.255,131.305,1112800001.0
2009-05-22 05:05:00,131.295,131.365,131.285,131.33,425000000.0
2009-05-22 05:10:00,131.33,131.36,131.26,131.27,808600000.0
2009-05-22 05:15:00,131.27,131.305,131.225,131.285,887400000.0
2009-05-22 05:20:00,131.285,131.29,131.25,131.285,400400000.0
2009-05-22 05:25:00,131.285,131.325,131.255,131.305,1027800000.0
2009-05-22 05:30:00,131.3,131.315,131.24,131.24,1025800000.0
2009-05-22 05:35:00,131.235,131.255,131.145,131.165,861800000.0
2009-05-22 05:40:00,131.16,131.21,131.065,131.09,452600000.0
2009-05-22 05:45:00,131.09,131.115,131.045,131.065,901000000.0
2009-05-22 05:50:00,131.065,131.135,131.045,131.045,747800000.0
2009-05-22 05:55:00,131.025,131.23,131.02,131.185,990000000.0
2009-05-22 06:00:00,131.185,131.185,131.115,131.145,933000000.0
2009-05-22 06:05:00,131.13,131.17,131.035,131.065,942900000.0
2009-05-22 06:10:00,131.065,131.08,130.96,130.985,745800000.0
2009-05-22 06:15:00,130.985,131.04,130.955,131.015,1255800000.0
2009-05-22 06:20:00,131.02,131.045,130.875,130.885,1367400000.0
2009-05-22 06:25:00,130.885,131.03,130.805,130.975,1405000000.0
2009-05-22 06:30:00,130.98,131.09,130.97,131.08,922800000.0
2009-05-22 06:35:00,131.095,131.095,130.86,130.93,1833200000.0
2009-05-22 06:40:00,130.93,131.01,130.88,130.975,1072800000.0
2009-05-22 06:45:00,130.975,131.005,130.905,130.94,826400001.0
2009-05-22 06:50:00,130.92,131.055,130.9,131.045,943000000.0
2009-05-22 06:55:00,131.045,131.135,131.005,131.095,1004000000.0
2009-05-22 07:00:00,131.095,131.13,130.97,130.985,1531800000.0
2009-05-22 07:05:00,130.985,131.015,130.825,130.91,1572900000.0
2009-05-22 07:10:00,130.91,131.105,130.895,131.06,1828600000.0
2009-05-22 07:15:00,131.055,131.08,130.99,131.005,1198600000.0
2009-05-22 07:20:00,131.005,131.11,130.975,131.005,1158600000.0
2009-05-22 07:25:00,131.0,131.045,130.96,130.99,1017400001.0
2009-05-22 07:30:00,130.99,130.99,130.93,130.955,1259200001.0
2009-05-22 07:35:00,130.95,131.02,130.95,131.005,1133600000.0
2009-05-22 07:40:00,131.005,131.1,131.005,131.08,1071600002.0
2009-05-22 07:45:00,131.075,131.135,131.0,131.01,1408100000.0
2009-05-22 07:50:00,131.01,131.03,130.92,130.98,1396400001.0
2009-05-22 07:55:00,130.98,131.015,130.92,130.94,889499999.0
2009-05-22 08:00:00,130.94,131.075,130.905,131.04,1905200003.0
2009-05-22 08:05:00,131.04,131.275,131.01,131.22,3049500003.0
2009-05-22 08:10:00,131.23,131.275,131.145,131.19,3369099998.0
2009-05-22 08:15:00,131.2,131.325,131.175,131.245,3060199998.0
2009-05-22 08:20:00,131.245,131.26,131.145,131.185,2165999999.0
2009-05-22 08:25:00,131.2,131.31,131.115,131.29,2321600001.0
2009-05-22 08:30:00,131.29,131.515,131.29,131.32,4580200004.0
2009-05-22 08:35:00,131.325,131.545,131.315,131.38,4345000002.0
2009-05-22 08:40:00,131.385,131.45,131.35,131.385,3258800007.0
2009-05-22 08:45:00,131.385,131.41,131.275,131.33,3163600011.0
2009-05-22 08:50:00,131.33,131.465,131.315,131.33,2993100003.0
2009-05-22 08:55:00,131.33,131.38,131.285,131.335,3155000002.0
2009-05-22 09:00:00,131.34,131.41,131.24,131.255,3194100004.0
2009-05-22 09:05:00,131.245,131.3,131.105,131.11,3419400002.0
2009-05-22 09:10:00,131.1,131.31,131.085,131.28,4649500024.0
2009-05-22 09:15:00,131.275,131.455,131.23,131.375,3617700003.0
2009-05-22 09:20:00,131.375,131.43,131.12,131.135,3548300003.0
2009-05-22 09:25:00,131.165,131.215,131.04,131.155,3786800007.0
2009-05-22 09:30:00,131.145,131.18,131.0,131.025,2993599998.0
2009-05-22 09:35:00,131.03,131.07,130.965,130.995,3435200002.0
2009-05-22 09:40:00,130.995,131.17,130.97,131.155,3126700003.0
2009-05-22 09:45:00,131.15,131.15,131.02,131.08,3725000000.0
2009-05-22 09:50:00,131.085,131.175,131.03,131.145,3814200002.0
2009-05-22 09:55:00,131.15,131.285,131.09,131.275,3538600000.0
2009-05-22 10:00:00,131.275,131.275,131.075,131.18,3122799999.0
2009-05-22 10:05:00,131.18,131.365,131.1,131.36,3783700007.0
2009-05-22 10:10:00,131.365,131.385,131.18,131.31,3165200001.0
2009-05-22 10:15:00,131.305,131.31,131.2,131.25,2670800004.0
2009-05-22 10:20:00,131.245,131.355,131.205,131.265,2910399999.0
2009-05-22 10:25:00,131.265,131.37,131.255,131.34,2735599999.0
2009-05-22 10:30:00,131.34,131.355,131.235,131.33,2662000002.0
2009-05-22 10:35:00,131.325,131.41,131.325,131.375,2879600005.0
2009-05-22 10:40:00,131.375,131.44,131.25,131.265,4723000010.0
2009-05-22 10:45:00,131.265,131.375,131.215,131.37,3572200009.0
2009-05-22 10:50:00,131.37,131.395,131.3,131.39,4071000006.0
2009-05-22 10:55:00,131.39,131.45,131.3,131.42,3079000004.0
2009-05-22 11:00:00,131.42,131.43,131.285,131.29,2965800006.0
2009-05-22 11:05:00,131.29,131.375,131.245,131.275,2336200004.0
2009-05-22 11:10:00,131.305,131.365,131.27,131.33,2439400006.0
2009-05-22 11:15:00,131.33,131.445,131.31,131.39,3330900001.0
2009-05-22 11:20:00,131.39,131.44,131.325,131.4,2782400005.0
2009-05-22 11:25:00,131.4,131.435,131.355,131.4,1966000003.0
2009-05-22 11:30:00,131.4,131.425,131.38,131.38,2241000001.0
2009-05-22 11:35:00,131.37,131.385,131.27,131.33,2977200001.0
2009-05-22 11:40:00,131.33,131.375,131.285,131.355,2756099999.0
2009-05-22 11:45:00,131.355,131.415,131.33,131.405,2397600001.0
2009-05-22 11:50:00,131.4,131.43,131.33,131.385,1997800001.0
2009-05-22 11:55:00,131.375,131.4,131.28,131.365,2639200001.0
2009-05-22 12:00:00,131.365,131.405,131.285,131.37,2767700002.0
2009-05-22 12:05:00,131.36,131.435,131.325,131.41,4265200001.0
2009-05-22 12:10:00,131.41,131.425,131.275,131.36,2511799997.0
2009-05-22 12:15:00,131.36,131.435,131.3,131.365,2995700005.0
2009-05-22 12:20:00,131.37,131.37,131.29,131.31,1380500000.0
2009-05-22 12:25:00,131.315,131.38,131.285,131.36,2516999999.0
2009-05-22 12:30:00,131.355,131.38,131.305,131.315,3150199998.0
2009-05-22 12:35:00,131.315,131.37,131.27,131.31,2730999997.0
2009-05-22 12:40:00,131.31,131.38,131.295,131.33,2222400002.0
2009-05-22 12:45:00,131.34,131.43,131.295,131.385,3452600003.0
2009-05-22 12:50:00,131.385,131.46,131.37,131.4,2585400000.0
2009-05-22 12:55:00,131.405,131.465,131.35,131.385,2494000004.0
2009-05-22 13:00:00,131.39,131.46,131.355,131.405,2059400003.0
2009-05-22 13:05:00,131.405,131.445,131.33,131.335,2068600001.0
2009-05-22 13:10:00,131.335,131.36,131.26,131.265,1953400002.0
2009-05-22 13:15:00,131.265,131.33,131.155,131.18,2395800002.0
2009-05-22 13:20:00,131.18,131.255,131.105,131.21,2679800000.0
2009-05-22 13:25:00,131.2,131.31,131.17,131.305,2193600000.0
2009-05-22 13:30:00,131.305,131.36,131.26,131.31,2600900004.0
2009-05-22 13:35:00,131.31,131.345,131.245,131.26,2086600004.0
2009-05-22 13:40:00,131.26,131.345,131.255,131.29,2210000005.0
2009-05-22 13:45:00,131.295,131.315,131.185,131.24,3221900010.0
2009-05-22 13:50:00,131.24,131.345,131.205,131.32,3474500022.0
2009-05-22 13:55:00,131.31,131.515,131.305,131.355,4255400001.0
2009-05-22 14:00:00,131.365,131.43,131.295,131.32,3128200002.0
2009-05-22 14:05:00,131.325,131.37,131.31,131.33,2263800000.0
2009-05-22 14:10:00,131.34,131.445,131.34,131.38,1975400001.0
2009-05-22 14:15:00,131.38,131.48,131.375,131.41,2918600001.0
2009-05-22 14:20:00,131.405,131.615,131.4,131.56,2794400000.0
2009-05-22 14:25:00,131.57,131.57,131.425,131.45,2761800008.0
2009-05-22 14:30:00,131.45,131.485,131.365,131.38,2358000000.0
2009-05-22 14:35:00,131.385,131.47,131.35,131.38,3135700000.0
2009-05-22 14:40:00,131.35,131.47,131.335,131.41,3100900000.0
2009-05-22 14:45:00,131.41,131.53,131.38,131.465,3959200004.0
2009-05-22 14:50:00,131.46,131.56,131.42,131.5,3126900003.0
2009-05-22 14:55:00,131.5,131.58,131.455,131.555,3550599999.0
2009-05-22 15:00:00,131.555,131.595,131.39,131.51,3000800001.0
2009-05-22 15:05:00,131.52,131.59,131.495,131.57,3164800001.0
2009-05-22 15:10:00,131.57,131.93,131.56,131.9,4243299999.0
2009-05-22 15:15:00,131.9,131.92,131.745,131.77,4086399999.0
2009-05-22 15:20:00,131.765,131.8,131.67,131.775,3519800000.0
2009-05-22 15:25:00,131.78,131.83,131.7,131.815,3582800000.0
2009-05-22 15:30:00,131.82,131.85,131.675,131.835,3547000003.0
2009-05-22 15:35:00,131.835,131.905,131.73,131.795,3384500003.0
2009-05-22 15:40:00,131.805,131.86,131.655,131.71,3509600000.0
2009-05-22 15:45:00,131.71,131.83,131.625,131.825,3638200005.0
2009-05-22 15:50:00,131.825,131.9,131.745,131.82,3324300001.0
2009-05-22 15:55:00,131.85,131.95,131.82,131.89,3285300002.0
2009-05-22 16:00:00,131.89,131.98,131.825,131.965,3319199998.0
2009-05-22 16:05:00,131.96,132.04,131.925,131.95,3202100001.0
2009-05-22 16:10:00,131.95,132.11,131.85,132.09,3217600002.0
2009-05-22 16:15:00,132.09,132.215,131.99,132.175,3304900000.0
2009-05-22 16:20:00,132.18,132.305,132.15,132.195,4058199998.0
2009-05-22 16:25:00,132.19,132.29,132.19,132.225,3191400006.0
2009-05-22 16:30:00,132.22,132.235,132.135,132.16,3670000001.0
2009-05-22 16:35:00,132.16,132.2,132.065,132.065,3283900001.0
2009-05-22 16:40:00,132.07,132.4,132.06,132.385,3512000002.0
2009-05-22 16:45:00,132.4,132.41,132.255,132.32,3254900004.0
2009-05-22 16:50:00,132.33,132.42,132.31,132.35,3091000007.0
2009-05-22 16:55:00,132.35,132.43,132.32,132.415,4066700006.0
2009-05-22 17:00:00,132.42,132.44,132.36,132.395,3065400002.0
2009-05-22 17:05:00,132.395,132.44,132.36,132.43,3169200004.0
2009-05-22 17:10:00,132.43,132.475,132.36,132.46,3313400001.0
2009-05-22 17:15:00,132.46,132.515,132.4,132.48,3471200009.0
2009-05-22 17:20:00,132.48,132.52,132.395,132.47,2582800009.0
2009-05-22 17:25:00,132.47,132.53,132.385,132.44,3430400003.0
2009-05-22 17:30:00,132.44,132.49,132.385,132.41,3133900001.0
2009-05-22 17:35:00,132.4,132.445,132.34,132.445,2152400001.0
2009-05-22 17:40:00,132.43,132.455,132.23,132.34,2736600002.0
2009-05-22 17:45:00,132.35,132.35,132.23,132.265,2348800006.0
2009-05-22 17:50:00,132.255,132.32,132.16,132.24,2084200000.0
2009-05-22 17:55:00,132.24,132.28,132.185,132.265,2198800002.0
2009-05-22 18:00:00,132.265,132.48,132.265,132.435,4188999996.0
2009-05-22 18:05:00,132.435,132.49,132.385,132.445,3031199998.0
2009-05-22 18:10:00,132.445,132.525,132.4,132.455,3203600006.0
2009-05-22 18:15:00,132.45,132.545,132.41,132.495,1826600000.0
2009-05-22 18:20:00,132.495,132.575,132.475,132.505,2650199998.0
2009-05-22 18:25:00,132.505,132.54,132.385,132.47,2438000006.0
2009-05-22 18:30:00,132.475,132.495,132.395,132.475,1463800000.0
2009-05-22 18:35:00,132.48,132.48,132.335,132.39,2119600006.0
2009-05-22 18:40:00,132.4,132.43,132.35,132.42,1420200004.0
2009-05-22 18:45:00,132.42,132.465,132.39,132.39,1562200001.0
2009-05-22 18:50:00,132.385,132.44,132.325,132.44,2072400008.0
2009-05-22 18:55:00,132.43,132.44,132.315,132.385,1785000004.0
2009-05-22 19:00:00,132.39,132.515,132.39,132.47,3099500007.0
2009-05-22 19:05:00,132.48,132.525,132.45,132.48,1618400001.0
2009-05-22 19:10:00,132.49,132.58,132.475,132.565,2165300000.0
2009-05-22 19:15:00,132.555,132.62,132.555,132.62,2147400000.0
2009-05-22 19:20:00,132.615,132.72,132.61,132.72,1708600001.0
2009-05-22 19:25:00,132.72,132.72,132.56,132.585,2212400001.0
2009-05-22 19:30:00,132.585,132.6,132.465,132.505,1866800002.0
2009-05-22 19:35:00,132.505,132.6,132.505,132.59,1280700003.0
2009-05-22 19:40:00,132.59,132.635,132.555,132.61,836000000.0
2009-05-22 19:45:00,132.605,132.65,132.595,132.63,790199999.0
2009-05-22 19:50:00,132.65,132.68,132.65,132.65,703400000.0
2009-05-22 19:55:00,132.65,132.72,132.61,132.68,985400001.0
2009-05-22 20:00:00,132.675,132.69,132.47,132.55,1503199997.0
2009-05-22 20:05:00,132.55,132.63,132.515,132.62,784200001.0
2009-05-22 20:10:00,132.62,132.715,132.62,132.66,1141900001.0
2009-05-22 20:15:00,132.66,132.96,132.65,132.96,2825700004.0
2009-05-22 20:20:00,132.955,132.97,132.91,132.935,979800000.0
2009-05-22 20:25:00,132.94,132.95,132.9,132.95,836800000.0
2009-05-22 20:30:00,132.95,132.975,132.93,132.97,820000001.0
2009-05-22 20:35:00,132.97,132.97,132.93,132.93,538000001.0
2009-05-22 20:40:00,132.93,132.955,132.89,132.9,959500004.0
2009-05-22 20:45:00,132.86,132.865,132.81,132.82,774800000.0
2009-05-22 20:50:00,132.82,132.83,132.79,132.83,508200000.0
2009-05-22 20:55:00,132.82,132.88,132.815,132.86,747200000.0
2009-05-22 21:00:00,132.85,132.94,132.84,132.935,884400000.0
2009-05-22 21:05:00,132.94,132.94,132.88,132.9,656800000.0
2009-05-22 21:10:00,132.92,132.935,132.87,132.89,549700001.0
2009-05-22 21:15:00,132.89,132.925,132.875,132.885,464000000.0
2009-05-22 21:20:00,132.885,132.885,132.845,132.87,250200000.0
2009-05-22 21:25:00,132.86,132.87,132.83,132.85,332200000.0
2009-05-22 21:30:00,132.85,132.85,132.775,132.79,288300000.0
2009-05-22 21:35:00,132.8,132.83,132.765,132.825,419600001.0
2009-05-22 21:40:00,132.83,132.84,132.775,132.795,473900000.0
2009-05-22 21:45:00,132.8,132.8,132.745,132.755,290760000.0
2009-05-22 21:50:00,132.74,132.77,132.69,132.71,417800000.0
2009-05-22 21:55:00,132.71,132.77,132.69,132.735,798500003.0
2009-05-22 22:00:00,132.735,132.775,132.685,132.71,785499999.0
2009-05-22 22:05:00,132.71,132.745,132.665,132.73,1042600000.0
2009-05-22 22:10:00,132.73,132.75,132.66,132.695,908600003.0
2009-05-22 22:15:00,132.68,132.81,132.68,132.8,865200000.0
2009-05-22 22:20:00,132.79,132.805,132.69,132.74,630800000.0
2009-05-22 22:25:00,132.75,132.77,132.7,132.74,423699999.0
2009-05-22 22:30:00,132.725,132.78,132.665,132.69,829300000.0
2009-05-22 22:35:00,132.685,132.77,132.655,132.77,470200000.0
2009-05-22 22:40:00,132.785,132.785,132.64,132.64,548200000.0
2009-05-22 22:45:00,132.635,132.685,132.635,132.675,413400003.0
2009-05-22 22:50:00,132.68,132.71,132.67,132.67,475800000.0
2009-05-22 22:55:00,132.68,132.685,132.63,132.63,621800002.0
2009-05-24 23:00:00,132.685,132.89,132.68,132.865,157400000.0
2009-05-24 23:05:00,132.87,132.9,132.86,132.9,110200000.0
2009-05-24 23:10:00,132.895,132.98,132.88,132.98,271800000.0
2009-05-24 23:15:00,132.965,132.98,132.935,132.945,249400000.0
2009-05-24 23:20:00,132.94,132.945,132.93,132.93,64400000.0
2009-05-24 23:25:00,132.94,132.94,132.875,132.9,126400000.0
2009-05-24 23:30:00,132.91,133.025,132.905,132.995,168200000.0
2009-05-24 23:35:00,132.975,133.02,132.945,133.02,274100000.0
2009-05-24 23:40:00,133.01,133.01,132.97,132.97,63000000.0
2009-05-24 23:45:00,132.96,132.96,132.96,132.96,47800000.0
2009-05-24 23:50:00,132.96,133.025,132.96,132.97,158600000.0
2009-05-24 23:55:00,132.97,132.97,132.84,132.87,242400000.0
2009-05-25 00:00:00,132.88,132.88,132.71,132.71,327000000.0
2009-05-25 00:05:00,132.71,132.745,132.66,132.69,455500000.0
2009-05-25 00:10:00,132.705,132.74,132.65,132.665,276400000.0
2009-05-25 00:15:00,132.665,132.665,132.605,132.615,115400000.0
2009-05-25 00:20:00,132.62,132.65,132.59,132.615,326200000.0
2009-05-25 00:25:00,132.64,132.705,132.605,132.65,189400000.0
2009-05-25 00:30:00,132.645,132.685,132.62,132.675,217200000.0
2009-05-25 00:35:00,132.68,132.7,132.66,132.69,120600000.0
2009-05-25 00:40:00,132.685,132.72,132.665,132.72,77600000.0
2009-05-25 00:45:00,132.72,132.795,132.72,132.78,227200000.0
2009-05-25 00:50:00,132.785,132.785,132.74,132.765,278800000.0
2009-05-25 00:55:00,132.79,132.8,132.73,132.76,1074000000.0
2009-05-25 01:00:00,132.755,132.77,132.695,132.705,577200000.0
2009-05-25 01:05:00,132.705,132.725,132.7,132.72,774600000.0
2009-05-25 01:10:00,132.725,132.725,132.635,132.68,304200000.0
2009-05-25 01:15:00,132.675,132.695,132.658,132.68,251000000.0
2009-05-25 01:20:00,132.695,132.76,132.69,132.745,198200000.0
2009-05-25 01:25:00,132.745,132.765,132.73,132.765,406800000.0
2009-05-25 01:30:00,132.765,132.785,132.715,132.75,349600000.0
2009-05-25 01:35:00,132.75,132.75,132.705,132.705,71000000.0
2009-05-25 01:40:00,132.72,132.745,132.715,132.715,214400000.0
2009-05-25 01:45:00,132.715,132.75,132.71,132.745,237000000.0
2009-05-25 01:50:00,132.74,132.74,132.695,132.705,100000000.0
2009-05-25 01:55:00,132.705,132.705,132.635,132.645,361200000.0
2009-05-25 02:00:00,132.635,132.645,132.54,132.575,634600000.0
2009-05-25 02:05:00,132.57,132.61,132.445,132.535,702000000.0
2009-05-25 02:10:00,132.54,132.565,132.45,132.485,328000000.0
2009-05-25 02:15:00,132.49,132.505,132.39,132.425,942600000.0
2009-05-25 02:20:00,132.43,132.43,132.275,132.32,726400000.0
2009-05-25 02:25:00,132.32,132.49,132.3,132.47,708200000.0
2009-05-25 02:30:00,132.48,132.495,132.4,132.455,474599999.0
2009-05-25 02:35:00,132.455,132.56,132.44,132.54,761400000.0
2009-05-25 02:40:00,132.545,132.555,132.455,132.455,464800000.0
2009-05-25 02:45:00,132.455,132.5,132.455,132.47,554200000.0
2009-05-25 02:50:00,132.47,132.505,132.445,132.445,608400003.0
2009-05-25 02:55:00,132.445,132.46,132.395,132.41,947799998.0
2009-05-25 03:00:00,132.41,132.445,132.355,132.43,557200005.0
2009-05-25 03:05:00,132.43,132.46,132.415,132.455,222400000.0
2009-05-25 03:10:00,132.455,132.51,132.405,132.42,267200000.0
2009-05-25 03:15:00,132.42,132.45,132.365,132.395,191200000.0
2009-05-25 03:20:00,132.395,132.41,132.345,132.35,457600002.0
2009-05-25 03:25:00,132.355,132.365,132.315,132.34,1004800000.0
2009-05-25 03:30:00,132.34,132.41,132.325,132.395,312000000.0
2009-05-25 03:35:00,132.385,132.4,132.365,132.39,182400000.0
2009-05-25 03:40:00,132.39,132.42,132.35,132.38,519800000.0
2009-05-25 03:45:00,132.39,132.48,132.375,132.46,460800000.0
2009-05-25 03:50:00,132.46,132.48,132.315,132.33,1545200002.0
2009-05-25 03:55:00,132.33,132.35,132.285,132.325,1143599991.0
2009-05-25 04:00:00,132.325,132.325,132.26,132.27,1076399999.0
2009-05-25 04:05:00,132.27,132.31,132.19,132.265,1109580001.0
2009-05-25 04:10:00,132.265,132.275,132.225,132.26,476000000.0
2009-05-25 04:15:00,132.26,132.315,132.26,132.305,550200001.0
2009-05-25 04:20:00,132.305,132.315,132.275,132.285,424000000.0
2009-05-25 04:25:00,132.285,132.285,132.21,132.24,435400000.0
2009-05-25 04:30:00,132.24,132.265,132.23,132.265,319800000.0
2009-05-25 04:35:00,132.265,132.29,132.165,132.185,1298500004.0
2009-05-25 04:40:00,132.19,132.19,132.095,132.125,1437500000.0
2009-05-25 04:45:00,132.12,132.185,132.08,132.135,773400000.0
2009-05-25 04:50:00,132.13,132.2,132.065,132.185,1108000000.0
2009-05-25 04:55:00,132.19,132.24,132.145,132.205,620680000.0
2009-05-25 05:00:00,132.205,132.255,132.115,132.155,1085600000.0
2009-05-25 05:05:00,132.155,132.19,132.125,132.14,504400000.0
2009-05-25 05:10:00,132.14,132.145,132.07,132.12,551000000.0
2009-05-25 05:15:00,132.12,132.3,132.12,132.265,1505900000.0
2009-05-25 05:20:00,132.265,132.28,132.205,132.23,791600000.0
2009-05-25 05:25:00,132.235,132.34,132.215,132.32,708000000.0
2009-05-25 05:30:00,132.325,132.36,132.305,132.35,1197800010.0
2009-05-25 05:35:00,132.34,132.355,132.31,132.325,2439600002.0
2009-05-25 05:40:00,132.325,132.35,132.32,132.336,546800000.0
2009-05-25 05:45:00,132.345,132.375,132.325,132.335,630600000.0
2009-05-25 05:50:00,132.34,132.37,132.325,132.325,500600000.0
2009-05-25 05:55:00,132.335,132.375,132.325,132.37,409400000.0
2009-05-25 06:00:00,132.37,132.49,132.365,132.46,1814799996.0
2009-05-25 06:05:00,132.47,132.48,132.455,132.46,1179199993.0
2009-05-25 06:10:00,132.455,132.47,132.45,132.46,528600002.0
2009-05-25 06:15:00,132.455,132.515,132.455,132.48,774399999.0
2009-05-25 06:20:00,132.48,132.505,132.46,132.48,494600000.0
2009-05-25 06:25:00,132.48,132.495,132.45,132.465,2442199991.0
2009-05-25 06:30:00,132.465,132.495,132.465,132.465,1416400000.0
2009-05-25 06:35:00,132.465,132.485,132.465,132.47,327600000.0
2009-05-25 06:40:00,132.465,132.495,132.465,132.475,1351800000.0
2009-05-25 06:45:00,132.47,132.54,132.47,132.535,1323599999.0
2009-05-25 06:50:00,132.535,132.72,132.525,132.705,1913000002.0
2009-05-25 06:55:00,132.71,132.71,132.55,132.62,2059100003.0
2009-05-25 07:00:00,132.62,132.69,132.59,132.675,1668799996.0
2009-05-25 07:05:00,132.67,132.81,132.665,132.77,1979600005.0
2009-05-25 07:10:00,132.77,133.125,132.77,133.035,3323100004.0
2009-05-25 07:15:00,133.04,133.4,133.025,133.285,4973600000.0
2009-05-25 07:20:00,133.275,133.415,133.229,133.409,6671700007.0
2009-05-25 07:25:00,133.405,133.406,133.31,133.335,3930700020.0
2009-05-25 07:30:00,133.335,133.365,133.29,133.31,4675699996.0
2009-05-25 07:35:00,133.31,133.36,133.305,133.33,1061000000.0
2009-05-25 07:40:00,133.325,133.355,133.305,133.32,1147899999.0
2009-05-25 07:45:00,133.335,133.335,133.22,133.235,1277300001.0
2009-05-25 07:50:00,133.23,133.305,133.225,133.255,1529599983.0
2009-05-25 07:55:00,133.255,133.28,133.245,133.245,715500002.0
2009-05-25 08:00:00,133.245,133.26,133.185,133.21,1832599992.0
2009-05-25 08:05:00,133.21,133.305,133.165,133.305,852999997.0
2009-05-25 08:10:00,133.305,133.405,133.3,133.375,1377400000.0
2009-05-25 08:15:00,133.37,133.375,133.215,133.265,3547599974.0
2009-05-25 08:20:00,133.27,133.3,133.21,133.225,1173199997.0
2009-05-25 08:25:00,133.225,133.305,133.225,133.23,958000000.0
2009-05-25 08:30:00,133.225,133.31,133.215,133.305,860199998.0
2009-05-25 08:35:00,133.3,133.305,133.215,133.255,879200000.0
2009-05-25 08:40:00,133.24,133.285,133.215,133.235,1269200000.0
2009-05-25 08:45:00,133.235,133.255,133.215,133.215,670600000.0
2009-05-25 08:50:00,133.215,133.225,133.145,133.155,2894199984.0
2009-05-25 08:55:00,133.15,133.16,133.105,133.135,1763000000.0
2009-05-25 09:00:00,133.145,133.23,133.135,133.23,1487400000.0
2009-05-25 09:05:00,133.225,133.26,133.1,133.125,1799700000.0
2009-05-25 09:10:00,133.12,133.195,133.07,133.11,1356600000.0
2009-05-25 09:15:00,133.11,133.13,133.005,133.055,1555600000.0
2009-05-25 09:20:00,133.055,133.125,133.045,133.095,1630400000.0
2009-05-25 09:25:00,133.09,133.1,133.04,133.085,1838799994.0
2009-05-25 09:30:00,133.085,133.085,133.04,133.045,1650199999.0
2009-05-25 09:35:00,133.045,133.05,132.965,133.025,2107300000.0
2009-05-25 09:40:00,133.03,133.08,133.025,133.05,1450800000.0
2009-05-25 09:45:00,133.045,133.08,132.845,132.87,1414500000.0
2009-05-25 09:50:00,132.87,132.875,132.815,132.815,1263600000.0
2009-05-25 09:55:00,132.815,132.845,132.765,132.845,1585200000.0
2009-05-25 10:00:00,132.835,132.85,132.515,132.64,1788510000.0
2009-05-25 10:05:00,132.635,132.665,132.505,132.665,1856220000.0
2009-05-25 10:10:00,132.665,132.765,132.62,132.75,1280000000.0
2009-05-25 10:15:00,132.75,132.755,132.66,132.675,1085420000.0
2009-05-25 10:20:00,132.675,132.675,132.55,132.595,1145600001.0
2009-05-25 10:25:00,132.595,132.695,132.52,132.695,1626600001.0
2009-05-25 10:30:00,132.695,132.805,132.695,132.78,1435300000.0
2009-05-25 10:35:00,132.775,132.82,132.775,132.81,665000000.0
2009-05-25 10:40:00,132.8,132.81,132.75,132.75,738600000.0
2009-05-25 10:45:00,132.745,132.815,132.745,132.81,644200000.0
2009-05-25 10:50:00,132.8,132.805,132.745,132.745,920600000.0
2009-05-25 10:55:00,132.745,132.77,132.675,132.675,1283000000.0
2009-05-25 11:00:00,132.675,132.745,132.655,132.73,1472500000.0
2009-05-25 11:05:00,132.73,132.75,132.695,132.74,812399998.0
2009-05-25 11:10:00,132.74,132.75,132.68,132.695,908400001.0
2009-05-25 11:15:00,132.695,132.805,132.695,132.805,724500000.0
2009-05-25 11:20:00,132.815,132.955,132.815,132.94,1813600000.0
2009-05-25 11:25:00,132.955,132.975,132.86,132.87,2091700001.0
2009-05-25 11:30:00,132.875,132.875,132.82,132.83,639200000.0
2009-05-25 11:35:00,132.825,132.85,132.795,132.83,1032200000.0
2009-05-25 11:40:00,132.83,132.875,132.81,132.875,1342199996.0
2009-05-25 11:45:00,132.875,132.88,132.81,132.865,1201599999.0
2009-05-25 11:50:00,132.865,132.885,132.835,132.85,443800000.0
2009-05-25 11:55:00,132.85,132.885,132.84,132.855,968220000.0
2009-05-25 12:00:00,132.85,132.85,132.8,132.805,805599999.0
2009-05-25 12:05:00,132.805,132.82,132.79,132.795,1164399994.0
2009-05-25 12:10:00,132.795,132.795,132.7,132.72,1415799996.0
2009-05-25 12:15:00,132.72,132.78,132.705,132.765,905400000.0
2009-05-25 12:20:00,132.765,132.775,132.745,132.765,303100000.0
2009-05-25 12:25:00,132.76,132.835,132.75,132.8,648800000.0
2009-05-25 12:30:00,132.8,132.835,132.795,132.835,214400000.0
2009-05-25 12:35:00,132.835,132.945,132.835,132.935,366800000.0
2009-05-25 12:40:00,132.93,132.99,132.92,132.975,855599999.0
2009-05-25 12:45:00,132.98,133.105,132.97,133.09,1223100000.0
2009-05-25 12:50:00,133.085,133.085,132.99,133.01,696600000.0
2009-05-25 12:55:00,133.01,133.04,132.97,132.99,743799998.0
2009-05-25 13:00:00,132.99,132.99,132.905,132.92,888800000.0
2009-05-25 13:05:00,132.92,132.985,132.92,132.955,762400000.0
2009-05-25 13:10:00,132.94,133.165,132.935,133.165,2132400000.0
2009-05-25 13:15:00,133.175,133.175,133.1,133.12,954300000.0
2009-05-25 13:20:00,133.12,133.12,133.065,133.1,926100000.0
2009-05-25 13:25:00,133.095,133.125,133.065,133.08,821400000.0
2009-05-25 13:30:00,133.105,133.11,133.005,133.1,869500000.0
2009-05-25 13:35:00,133.1,133.16,133.09,133.14,1085200004.0
2009-05-25 13:40:00,133.145,133.195,133.13,133.16,1389400000.0
2009-05-25 13:45:00,133.145,133.22,133.145,133.205,911300000.0
2009-05-25 13:50:00,133.205,133.22,133.14,133.17,623700000.0
2009-05-25 13:55:00,133.17,133.18,133.145,133.17,1183200000.0
2009-05-25 14:00:00,133.17,133.18,133.155,133.16,800000000.0
2009-05-25 14:05:00,133.16,133.2,133.14,133.2,1279400000.0
2009-05-25 14:10:00,133.19,133.235,133.19,133.205,1153800000.0
2009-05-25 14:15:00,133.205,133.235,133.2,133.215,1368200000.0
2009-05-25 14:20:00,133.215,133.225,133.175,133.2,1520600000.0
2009-05-25 14:25:00,133.2,133.245,133.14,133.165,2266500005.0
2009-05-25 14:30:00,133.165,133.215,133.165,133.2,2299200004.0
2009-05-25 14:35:00,133.2,133.205,133.165,133.17,1242200002.0
2009-05-25 14:40:00,133.165,133.205,133.16,133.16,544800000.0
2009-05-25 14:45:00,133.16,133.205,133.155,133.195,2437799993.0
2009-05-25 14:50:00,133.195,133.2,133.12,133.13,984199998.0
2009-05-25 14:55:00,133.125,133.165,133.11,133.135,1093600002.0
2009-05-25 15:00:00,133.14,133.16,133.125,133.15,1234600000.0
2009-05-25 15:05:00,133.15,133.15,133.111,133.121,968200001.0
2009-05-25 15:10:00,133.11,133.12,133.065,133.075,732600001.0
2009-05-25 15:15:00,133.075,133.085,133.035,133.055,424200000.0
2009-05-25 15:20:00,133.045,133.055,133.005,133.025,254000000.0
2009-05-25 15:25:00,133.025,133.04,133.02,133.04,179600000.0
2009-05-25 15:30:00,133.04,133.055,133.015,133.015,287800000.0
2009-05-25 15:35:00,133.015,133.02,132.99,133.005,362800000.0
2009-05-25 15:40:00,133.01,133.015,132.995,133.015,510800000.0
2009-05-25 15:45:00,133.005,133.03,133.0,133.025,269400000.0
2009-05-25 15:50:00,133.02,133.09,133.01,133.07,320400000.0
2009-05-25 15:55:00,133.07,133.105,133.065,133.1,172400000.0
2009-05-25 16:00:00,133.1,133.135,133.065,133.105,595200000.0
2009-05-25 16:05:00,133.14,133.155,133.125,133.13,285600000.0
2009-05-25 16:10:00,133.125,133.135,132.97,132.995,652200000.0
2009-05-25 16:15:00,132.985,133.045,132.985,133.03,381300000.0
2009-05-25 16:20:00,133.025,133.065,133.025,133.05,441600000.0
2009-05-25 16:25:00,133.05,133.065,133.015,133.04,577800000.0
2009-05-25 16:30:00,133.035,133.055,133.015,133.045,152700000.0
2009-05-25 16:35:00,133.04,133.075,133.02,133.075,463400000.0
2009-05-25 16:40:00,133.075,133.085,133.06,133.07,267200000.0
2009-05-25 16:45:00,133.075,133.105,133.07,133.09,213200000.0
2009-05-25 16:50:00,133.105,133.125,133.09,133.115,201800000.0
2009-05-25 16:55:00,133.12,133.125,133.085,133.12,763000000.0
2009-05-25 17:00:00,133.12,133.12,133.08,133.1,900000000.0
2009-05-25 17:05:00,133.1,133.11,133.095,133.105,307800000.0
2009-05-25 17:10:00,133.105,133.115,133.08,133.08,273400000.0
2009-05-25 17:15:00,133.085,133.12,133.08,133.115,434200000.0
2009-05-25 17:20:00,133.115,133.12,133.0,133.02,344700000.0
2009-05-25 17:25:00,133.02,133.025,132.81,132.85,1072599999.0
2009-05-25 17:30:00,132.85,132.855,132.71,132.76,632200000.0
2009-05-25 17:35:00,132.76,132.795,132.69,132.75,330800000.0
2009-05-25 17:40:00,132.75,132.755,132.645,132.695,449000000.0
2009-05-25 17:45:00,132.695,132.74,132.66,132.735,579000000.0
2009-05-25 17:50:00,132.735,132.79,132.735,132.79,312600000.0
2009-05-25 17:55:00,132.765,132.78,132.74,132.76,450000000.0
2009-05-25 18:00:00,132.76,132.765,132.735,132.735,89200000.0
2009-05-25 18:05:00,132.73,132.75,132.72,132.72,69400000.0
2009-05-25 18:10:00,132.72,132.73,132.715,132.72,58200000.0
2009-05-25 18:15:00,132.705,132.715,132.7,132.705,68000000.0
2009-05-25 18:20:00,132.7,132.735,132.695,132.71,175000000.0
2009-05-25 18:25:00,132.72,132.745,132.72,132.74,52600000.0
2009-05-25 18:30:00,132.755,132.76,132.735,132.74,51200000.0
2009-05-25 18:35:00,132.735,132.743,132.72,132.735,176200000.0
2009-05-25 18:40:00,132.735,132.745,132.71,132.71,113600000.0
2009-05-25 18:45:00,132.71,132.73,132.705,132.705,140000000.0
2009-05-25 18:50:00,132.695,132.72,132.695,132.72,246800001.0
2009-05-25 18:55:00,132.715,132.745,132.67,132.685,285400000.0
2009-05-25 19:00:00,132.685,132.72,132.67,132.68,79400000.0
2009-05-25 19:05:00,132.675,132.73,132.665,132.705,119000000.0
2009-05-25 19:10:00,132.705,132.725,132.665,132.715,65400000.0
2009-05-25 19:15:00,132.715,132.75,132.715,132.72,98600000.0
2009-05-25 19:20:00,132.72,132.745,132.72,132.74,27800000.0
2009-05-25 19:25:00,132.725,132.86,132.725,132.835,147200000.0
2009-05-25 19:30:00,132.835,132.97,132.805,132.96,198700000.0
2009-05-25 19:35:00,132.96,132.965,132.885,132.9,114800000.0
2009-05-25 19:40:00,132.915,132.92,132.865,132.87,152400000.0
2009-05-25 19:45:00,132.875,132.875,132.8,132.81,58200000.0
2009-05-25 19:50:00,132.81,132.865,132.81,132.855,56600000.0
2009-05-25 19:55:00,132.855,132.865,132.845,132.86,48800000.0
2009-05-25 20:00:00,132.855,132.875,132.84,132.875,66600000.0
2009-05-25 20:05:00,132.871,132.885,132.86,132.88,43000000.0
2009-05-25 20:10:00,132.88,132.887,132.845,132.887,32200000.0
2009-05-25 20:15:00,132.87,132.885,132.865,132.875,46200000.0
2009-05-25 20:20:00,132.875,132.875,132.86,132.875,20200000.0
2009-05-25 20:25:00,132.88,132.885,132.865,132.881,88000000.0
2009-05-25 20:30:00,132.875,132.905,132.86,132.88,189600000.0
2009-05-25 20:35:00,132.895,132.905,132.77,132.77,136300000.0
2009-05-25 20:40:00,132.755,132.81,132.74,132.8,251400000.0
2009-05-25 20:45:00,132.8,132.806,132.72,132.8,17600000.0
2009-05-25 20:50:00,132.795,132.845,132.78,132.81,70000000.0
2009-05-25 20:55:00,132.805,132.825,132.76,132.785,170400000.0
2009-05-25 21:00:00,132.775,132.81,132.76,132.805,96600000.0
2009-05-25 21:05:00,132.786,132.815,132.769,132.815,35000000.0
2009-05-25 21:10:00,132.815,132.815,132.78,132.795,23600000.0
2009-05-25 21:15:00,132.81,132.81,132.785,132.795,14000000.0
2009-05-25 21:20:00,132.78,132.815,132.725,132.775,113600000.0
2009-05-25 21:25:00,132.775,132.795,132.775,132.795,40200000.0
2009-05-25 21:30:00,132.785,132.806,132.775,132.803,55000000.0
2009-05-25 21:35:00,132.8,132.815,132.74,132.815,182000000.0
2009-05-25 21:40:00,132.795,132.8,132.76,132.775,127800000.0
2009-05-25 21:45:00,132.78,132.86,132.78,132.86,85000000.0
2009-05-25 21:50:00,132.845,132.915,132.84,132.89,324200000.0
2009-05-25 21:55:00,132.885,132.885,132.82,132.85,75199999.0
2009-05-25 22:00:00,132.85,132.865,132.8,132.815,52800000.0
2009-05-25 22:05:00,132.82,132.855,132.82,132.845,62400000.0
2009-05-25 22:10:00,132.83,132.89,132.83,132.88,105000000.0
2009-05-25 22:15:00,132.876,132.89,132.835,132.86,252600000.0
2009-05-25 22:20:00,132.849,132.89,132.84,132.89,25400000.0
2009-05-25 22:25:00,132.885,132.935,132.885,132.935,132600000.0
2009-05-25 22:30:00,132.93,132.935,132.885,132.918,117600000.0
2009-05-25 22:35:00,132.915,132.95,132.905,132.91,96400000.0
2009-05-25 22:40:00,132.915,132.95,132.9,132.93,58800000.0
2009-05-25 22:45:00,132.93,132.945,132.905,132.92,41600000.0
2009-05-25 22:50:00,132.915,132.945,132.9,132.92,126600000.0
2009-05-25 22:55:00,132.925,132.925,132.8,132.89,637000000.0
2009-05-25 23:00:00,132.89,132.895,132.825,132.865,205000000.0
2009-05-25 23:05:00,132.87,132.9,132.855,132.885,61600000.0
2009-05-25 23:10:00,132.87,132.93,132.87,132.915,157400000.0
2009-05-25 23:15:00,132.915,132.915,132.845,132.89,82800000.0
2009-05-25 23:20:00,132.875,132.9,132.865,132.89,133800000.0
2009-05-25 23:25:00,132.885,132.91,132.885,132.9,48000000.0
2009-05-25 23:30:00,132.875,132.895,132.87,132.882,171800002.0
2009-05-25 23:35:00,132.89,132.895,132.865,132.89,48800000.0
2009-05-25 23:40:00,132.885,132.905,132.88,132.88,25400000.0
2009-05-25 23:45:00,132.87,132.91,132.87,132.9,51600000.0
2009-05-25 23:50:00,132.895,132.915,132.88,132.91,133800000.0
2009-05-25 23:55:00,132.9,132.935,132.89,132.905,56600000.0
2009-05-26 00:00:00,132.895,132.895,132.873,132.88,37000000.0
2009-05-26 00:05:00,132.88,132.895,132.82,132.895,128600000.0
2009-05-26 00:10:00,132.89,132.905,132.845,132.87,77000000.0
2009-05-26 00:15:00,132.875,132.875,132.845,132.85,31200000.0
2009-05-26 00:20:00,132.84,132.88,132.84,132.87,55400000.0
2009-05-26 00:25:00,132.87,132.87,132.855,132.855,19600000.0
2009-05-26 00:30:00,132.855,132.865,132.84,132.84,75200000.0
2009-05-26 00:35:00,132.845,132.865,132.835,132.855,20600000.0
2009-05-26 00:40:00,132.85,132.885,132.745,132.805,161200000.0
2009-05-26 00:45:00,132.795,132.825,132.775,132.775,290800000.0
2009-05-26 00:50:00,132.77,132.785,132.74,132.77,280200000.0
2009-05-26 00:55:00,132.77,132.84,132.76,132.81,47000000.0
2009-05-26 01:00:00,132.8,132.815,132.72,132.725,270800000.0
2009-05-26 01:05:00,132.72,132.73,132.65,132.675,166600000.0
2009-05-26 01:10:00,132.66,132.685,132.595,132.61,239600000.0
2009-05-26 01:15:00,132.6,132.62,132.565,132.57,328800000.0
2009-05-26 01:20:00,132.558,132.695,132.558,132.66,447400000.0
2009-05-26 01:25:00,132.65,132.685,132.645,132.67,265400000.0
2009-05-26 01:30:00,132.66,132.745,132.645,132.735,582800000.0
2009-05-26 01:35:00,132.74,132.775,132.73,132.75,549000000.0
2009-05-26 01:40:00,132.75,132.905,132.75,132.905,624200000.0
2009-05-26 01:45:00,132.875,132.905,132.83,132.845,301800000.0
2009-05-26 01:50:00,132.845,132.875,132.83,132.855,578600000.0
2009-05-26 01:55:00,132.855,132.98,132.85,132.97,406600000.0
2009-05-26 02:00:00,132.97,133.0,132.9,132.905,690400000.0
2009-05-26 02:05:00,132.89,133.0,132.855,132.94,661200000.0
2009-05-26 02:10:00,132.94,133.22,132.935,133.11,1523200000.0
2009-05-26 02:15:00,133.11,133.28,133.1,133.215,1475600000.0
2009-05-26 02:20:00,133.215,133.215,133.11,133.155,765100000.0
2009-05-26 02:25:00,133.155,133.17,133.04,133.07,586400000.0
2009-05-26 02:30:00,133.06,133.09,133.01,133.015,1036200000.0
2009-05-26 02:35:00,133.015,133.065,132.92,132.965,1380300000.0
2009-05-26 02:40:00,132.965,133.05,132.955,133.04,773200000.0
2009-05-26 02:45:00,133.04,133.045,132.865,132.9,1131400000.0
2009-05-26 02:50:00,132.9,132.9,132.725,132.75,1406000000.0
2009-05-26 02:55:00,132.75,132.8,132.51,132.575,2547300000.0
2009-05-26 03:00:00,132.575,132.6,132.465,132.58,2267500000.0
2009-05-26 03:05:00,132.58,132.68,132.58,132.63,1640700000.0
2009-05-26 03:10:00,132.64,132.72,132.48,132.48,1676200000.0
2009-05-26 03:15:00,132.485,132.545,132.345,132.36,2316500000.0
2009-05-26 03:20:00,132.35,132.44,132.32,132.385,1504600000.0
2009-05-26 03:25:00,132.385,132.475,132.385,132.45,1250900000.0
2009-05-26 03:30:00,132.465,132.47,132.23,132.305,1953499999.0
2009-05-26 03:35:00,132.305,132.47,132.29,132.465,1602100000.0
2009-05-26 03:40:00,132.465,132.465,132.165,132.18,1816390000.0
2009-05-26 03:45:00,132.18,132.205,132.06,132.06,2139200000.0
2009-05-26 03:50:00,132.05,132.305,132.02,132.26,2311499998.0
2009-05-26 03:55:00,132.26,132.34,132.235,132.29,1891200001.0
2009-05-26 04:00:00,132.295,132.385,132.27,132.315,1234500000.0
2009-05-26 04:05:00,132.315,132.34,132.23,132.24,805200000.0
2009-05-26 04:10:00,132.245,132.375,132.245,132.37,282200000.0
2009-05-26 04:15:00,132.36,132.43,132.325,132.37,1287100000.0
2009-05-26 04:20:00,132.365,132.38,132.31,132.355,775600000.0
2009-05-26 04:25:00,132.355,132.365,132.31,132.335,796400000.0
2009-05-26 04:30:00,132.335,132.42,132.325,132.405,609400000.0
2009-05-26 04:35:00,132.415,132.415,132.37,132.38,604300000.0
2009-05-26 04:40:00,132.38,132.42,132.3,132.4,1008400000.0
2009-05-26 04:45:00,132.41,132.41,132.34,132.375,1018500001.0
2009-05-26 04:50:00,132.375,132.44,132.35,132.44,1106399994.0
2009-05-26 04:55:00,132.435,132.45,132.34,132.355,924700000.0
2009-05-26 05:00:00,132.36,132.445,132.355,132.425,905200000.0
2009-05-26 05:05:00,132.425,132.465,132.42,132.455,646200001.0
2009-05-26 05:10:00,132.45,132.455,132.395,132.405,701200000.0
2009-05-26 05:15:00,132.405,132.44,132.39,132.42,956400005.0
2009-05-26 05:20:00,132.425,132.425,132.4,132.415,353600000.0
2009-05-26 05:25:00,132.42,132.49,132.42,132.49,629200000.0
2009-05-26 05:30:00,132.49,132.505,132.42,132.425,582400000.0
2009-05-26 05:35:00,132.425,132.465,132.41,132.45,513000000.0
2009-05-26 05:40:00,132.45,132.465,132.395,132.41,806600000.0
2009-05-26 05:45:00,132.415,132.415,132.26,132.315,2321200000.0
2009-05-26 05:50:00,132.31,132.32,132.21,132.23,1587999999.0
2009-05-26 05:55:00,132.235,132.255,132.18,132.195,952600000.0
2009-05-26 06:00:00,132.185,132.27,132.185,132.265,1131400000.0
2009-05-26 06:05:00,132.255,132.295,132.205,132.255,1036400000.0
2009-05-26 06:10:00,132.25,132.315,132.24,132.28,746200000.0
2009-05-26 06:15:00,132.27,132.34,132.26,132.325,674200000.0
2009-05-26 06:20:00,132.32,132.38,132.3,132.33,546800000.0
2009-05-26 06:25:00,132.33,132.385,132.31,132.34,788700000.0
2009-05-26 06:30:00,132.35,132.43,132.35,132.38,634400000.0
2009-05-26 06:35:00,132.38,132.38,132.3,132.365,766000000.0
2009-05-26 06:40:00,132.365,132.37,132.265,132.34,768000000.0
2009-05-26 06:45:00,132.325,132.37,132.28,132.37,602600000.0
2009-05-26 06:50:00,132.36,132.37,132.305,132.37,867200000.0
2009-05-26 06:55:00,132.37,132.38,132.315,132.325,1045400000.0
2009-05-26 07:00:00,132.325,132.36,132.325,132.34,575400000.0
2009-05-26 07:05:00,132.345,132.385,132.34,132.37,576400000.0
2009-05-26 07:10:00,132.37,132.41,132.36,132.4,953900002.0
2009-05-26 07:15:00,132.38,132.45,132.355,132.385,1122100001.0
2009-05-26 07:20:00,132.385,132.39,132.335,132.355,1708000002.0
2009-05-26 07:25:00,132.355,132.395,132.32,132.34,1534400000.0
2009-05-26 07:30:00,132.34,132.355,132.285,132.3,1636700001.0
2009-05-26 07:35:00,132.3,132.3,132.2,132.25,1938800000.0
2009-05-26 07:40:00,132.25,132.345,132.24,132.325,1539100000.0
2009-05-26 07:45:00,132.315,132.685,132.315,132.66,2944600002.0
2009-05-26 07:50:00,132.66,132.7,132.56,132.665,2092400000.0
2009-05-26 07:55:00,132.665,132.78,132.65,132.68,1912400001.0
2009-05-26 08:00:00,132.685,132.69,132.49,132.52,1735300002.0
2009-05-26 08:05:00,132.52,132.555,132.405,132.5,1484400002.0
2009-05-26 08:10:00,132.5,132.525,132.405,132.425,1327200000.0
2009-05-26 08:15:00,132.425,132.44,132.335,132.335,1043700000.0
2009-05-26 08:20:00,132.335,132.38,132.255,132.26,1586100001.0
2009-05-26 08:25:00,132.26,132.41,132.245,132.29,1327600000.0
2009-05-26 08:30:00,132.29,132.405,132.285,132.37,1332700000.0
2009-05-26 08:35:00,132.37,132.37,132.165,132.26,1940000002.0
2009-05-26 08:40:00,132.26,132.315,132.135,132.18,2477999998.0
2009-05-26 08:45:00,132.18,132.235,131.9,131.955,2482500003.0
2009-05-26 08:50:00,131.955,131.975,131.72,131.8,2592799997.0
2009-05-26 08:55:00,131.795,131.945,131.76,131.88,2333200000.0
2009-05-26 09:00:00,131.89,132.04,131.855,131.9,2745700003.0
2009-05-26 09:05:00,131.9,131.985,131.825,131.87,1943300000.0
2009-05-26 09:10:00,131.88,132.07,131.88,132.015,2171500000.0
2009-05-26 09:15:00,132.015,132.065,131.975,132.06,2544200001.0
2009-05-26 09:20:00,132.06,132.18,132.045,132.095,2793700000.0
2009-05-26 09:25:00,132.1,132.145,131.87,131.89,1905899999.0
2009-05-26 09:30:00,131.9,131.99,131.88,131.94,2218400002.0
2009-05-26 09:35:00,131.94,132.005,131.885,131.97,3434999997.0
2009-05-26 09:40:00,131.97,131.97,131.87,131.94,2243400000.0
2009-05-26 09:45:00,131.94,132.08,131.89,132.08,1857999997.0
2009-05-26 09:50:00,132.075,132.075,132.0,132.015,2018200000.0
2009-05-26 09:55:00,132.015,132.03,131.9,131.95,1799200002.0
2009-05-26 10:00:00,131.95,132.025,131.905,131.93,1992600000.0
2009-05-26 10:05:00,131.92,131.97,131.75,131.77,2957400003.0
2009-05-26 10:10:00,131.77,131.845,131.675,131.675,2371100000.0
2009-05-26 10:15:00,131.675,131.795,131.61,131.76,2845300001.0
2009-05-26 10:20:00,131.76,131.95,131.7,131.885,3362399999.0
2009-05-26 10:25:00,131.885,131.985,131.84,131.89,3056200001.0
2009-05-26 10:30:00,131.89,131.92,131.695,131.77,2434200001.0
2009-05-26 10:35:00,131.77,131.87,131.755,131.765,2108999996.0
2009-05-26 10:40:00,131.765,131.775,131.55,131.66,2986400000.0
2009-05-26 10:45:00,131.66,131.69,131.53,131.675,2278000000.0
2009-05-26 10:50:00,131.675,131.75,131.64,131.69,1905900000.0
2009-05-26 10:55:00,131.685,131.72,131.615,131.635,1397400000.0
2009-05-26 11:00:00,131.63,131.69,131.59,131.69,2535800000.0
2009-05-26 11:05:00,131.69,131.795,131.65,131.79,2878000000.0
2009-05-26 11:10:00,131.79,131.955,131.765,131.945,2647199998.0
2009-05-26 11:15:00,131.94,131.96,131.78,131.955,3284399998.0
2009-05-26 11:20:00,131.955,132.005,131.9,131.91,3712300001.0
2009-05-26 11:25:00,131.91,131.96,131.84,131.95,2888799998.0
2009-05-26 11:30:00,131.95,131.99,131.8,131.83,2633900000.0
2009-05-26 11:35:00,131.83,131.96,131.81,131.9,2860199995.0
2009-05-26 11:40:00,131.9,132.025,131.9,132.005,2505800002.0
2009-05-26 11:45:00,132.01,132.015,131.86,131.925,2781000000.0
2009-05-26 11:50:00,131.92,131.935,131.8,131.93,2866200008.0
2009-05-26 11:55:00,131.925,132.015,131.925,131.99,1363400003.0
2009-05-26 12:00:00,131.99,132.01,131.945,131.99,1773400004.0
2009-05-26 12:05:00,131.995,132.02,131.875,131.89,3043000001.0
2009-05-26 12:10:00,131.885,131.885,131.805,131.84,1804200000.0
2009-05-26 12:15:00,131.845,131.87,131.795,131.835,2355900005.0
2009-05-26 12:20:00,131.835,131.85,131.795,131.825,2204700000.0
2009-05-26 12:25:00,131.825,131.885,131.82,131.865,2599799999.0
2009-05-26 12:30:00,131.87,131.895,131.77,131.81,2442400000.0
2009-05-26 12:35:00,131.8,131.87,131.735,131.82,2131700001.0
2009-05-26 12:40:00,131.815,131.815,131.56,131.56,2558300001.0
2009-05-26 12:45:00,131.56,131.625,131.48,131.605,2696999998.0
2009-05-26 12:50:00,131.6,131.72,131.58,131.69,3037799998.0
2009-05-26 12:55:00,131.69,131.74,131.625,131.73,2148799996.0
2009-05-26 13:00:00,131.73,131.845,131.72,131.82,1769300001.0
2009-05-26 13:05:00,131.83,131.85,131.705,131.74,2162200002.0
2009-05-26 13:10:00,131.74,131.87,131.73,131.83,2323400000.0
2009-05-26 13:15:00,131.825,131.92,131.775,131.775,1712400000.0
2009-05-26 13:20:00,131.78,131.825,131.71,131.715,2571500004.0
2009-05-26 13:25:00,131.715,131.875,131.715,131.805,2910800002.0
2009-05-26 13:30:00,131.805,131.85,131.75,131.8,3794799998.0
2009-05-26 13:35:00,131.8,131.88,131.785,131.86,1954400006.0
2009-05-26 13:40:00,131.865,131.97,131.835,131.97,2217200001.0
2009-05-26 13:45:00,131.97,132.085,131.965,132.005,3276900002.0
2009-05-26 13:50:00,132.005,132.05,132.005,132.015,1887900001.0
2009-05-26 13:55:00,132.03,132.135,132.02,132.065,3275400003.0
2009-05-26 14:00:00,132.065,132.17,132.065,132.11,3075100002.0
2009-05-26 14:05:00,132.11,132.17,132.06,132.07,4077100010.0
2009-05-26 14:10:00,132.07,132.1,132.0,132.03,2739200007.0
2009-05-26 14:15:00,132.03,132.08,131.975,131.985,2608700000.0
2009-05-26 14:20:00,131.985,132.065,131.98,132.05,1929600000.0
2009-05-26 14:25:00,132.05,132.08,131.925,131.975,2981999998.0
2009-05-26 14:30:00,131.97,131.99,131.885,131.9,3000800012.0
2009-05-26 14:35:00,131.9,131.93,131.875,131.88,1755400000.0
2009-05-26 14:40:00,131.88,131.885,131.83,131.845,2190600003.0
2009-05-26 14:45:00,131.845,131.91,131.8,131.82,2892400002.0
2009-05-26 14:50:00,131.815,131.825,131.7,131.8,3270999999.0
2009-05-26 14:55:00,131.805,131.825,131.7,131.77,3089699996.0
2009-05-26 15:00:00,131.77,131.77,131.61,131.61,3018400002.0
2009-05-26 15:05:00,131.61,131.71,131.58,131.68,2743400000.0
2009-05-26 15:10:00,131.675,131.695,131.63,131.655,2439499998.0
2009-05-26 15:15:00,131.66,131.685,131.56,131.57,2306799999.0
2009-05-26 15:20:00,131.56,131.595,131.53,131.545,2425800006.0
2009-05-26 15:25:00,131.545,131.575,131.505,131.53,2807999995.0
2009-05-26 15:30:00,131.53,131.73,131.52,131.705,3926400007.0
2009-05-26 15:35:00,131.695,131.775,131.67,131.745,4032900003.0
2009-05-26 15:40:00,131.735,131.92,131.725,131.885,3576200009.0
2009-05-26 15:45:00,131.875,131.96,131.77,131.8,4553799997.0
2009-05-26 15:50:00,131.8,131.88,131.75,131.75,3814799995.0
2009-05-26 15:55:00,131.74,132.03,131.74,132.02,3515400002.0
2009-05-26 16:00:00,132.015,132.48,132.015,132.455,3908100002.0
2009-05-26 16:05:00,132.45,132.49,132.27,132.295,4090100003.0
2009-05-26 16:10:00,132.295,132.595,132.285,132.59,3767399999.0
2009-05-26 16:15:00,132.59,132.68,132.495,132.615,3708899999.0
2009-05-26 16:20:00,132.62,132.63,132.405,132.48,4111400002.0
2009-05-26 16:25:00,132.48,132.5,132.36,132.445,2985099999.0
2009-05-26 16:30:00,132.43,132.49,132.31,132.34,3591800002.0
2009-05-26 16:35:00,132.335,132.43,132.25,132.295,3664099996.0
2009-05-26 16:40:00,132.295,132.46,132.29,132.32,3246500000.0
2009-05-26 16:45:00,132.32,132.4,132.285,132.33,3251599999.0
2009-05-26 16:50:00,132.33,132.46,132.32,132.45,3899600003.0
2009-05-26 16:55:00,132.45,132.565,132.375,132.555,3974399999.0
2009-05-26 17:00:00,132.555,132.585,132.44,132.505,3209100000.0
2009-05-26 17:05:00,132.505,132.58,132.45,132.45,3417500000.0
2009-05-26 17:10:00,132.45,132.57,132.45,132.51,3042300005.0
2009-05-26 17:15:00,132.51,132.57,132.425,132.57,2918599998.0
2009-05-26 17:20:00,132.57,132.7,132.55,132.67,3505099999.0
2009-05-26 17:25:00,132.665,132.695,132.61,132.655,3050200003.0
2009-05-26 17:30:00,132.655,132.76,132.63,132.65,2674800005.0
2009-05-26 17:35:00,132.66,132.745,132.61,132.7,3168299993.0
2009-05-26 17:40:00,132.7,132.79,132.68,132.775,3637000002.0
2009-05-26 17:45:00,132.775,132.79,132.715,132.74,3747999999.0
2009-05-26 17:50:00,132.74,132.76,132.675,132.7,2553000001.0
2009-05-26 17:55:00,132.7,132.795,132.64,132.65,3974600001.0
2009-05-26 18:00:00,132.65,132.76,132.6,132.72,2116100000.0
2009-05-26 18:05:00,132.73,132.75,132.65,132.68,2594399999.0
2009-05-26 18:10:00,132.68,132.69,132.635,132.655,1403400000.0
2009-05-26 18:15:00,132.645,132.68,132.615,132.68,1969200000.0
2009-05-26 18:20:00,132.68,132.77,132.675,132.7,2550800010.0
2009-05-26 18:25:00,132.7,132.765,132.67,132.67,2211800001.0
2009-05-26 18:30:00,132.67,132.67,132.595,132.615,1776800002.0
2009-05-26 18:35:00,132.615,132.68,132.55,132.64,1449999999.0
2009-05-26 18:40:00,132.645,132.7,132.59,132.61,1189799999.0
2009-05-26 18:45:00,132.605,132.64,132.595,132.635,1227199999.0
2009-05-26 18:50:00,132.64,132.705,132.625,132.7,1068600000.0
2009-05-26 18:55:00,132.7,132.7,132.59,132.7,1958200000.0
2009-05-26 19:00:00,132.7,132.72,132.58,132.715,1922199999.0
2009-05-26 19:05:00,132.74,132.785,132.69,132.7,1808599997.0
2009-05-26 19:10:00,132.7,132.7,132.6,132.6,1959000000.0
2009-05-26 19:15:00,132.605,132.755,132.6,132.72,1787599998.0
2009-05-26 19:20:00,132.72,132.74,132.62,132.65,2033000000.0
2009-05-26 19:25:00,132.66,132.7,132.635,132.675,937400000.0
2009-05-26 19:30:00,132.67,132.71,132.65,132.68,1714600000.0
2009-05-26 19:35:00,132.675,132.7,132.65,132.69,1434200000.0
2009-05-26 19:40:00,132.69,132.725,132.65,132.695,1298600000.0
2009-05-26 19:45:00,132.705,132.925,132.705,132.925,2631399999.0
2009-05-26 19:50:00,132.9,132.92,132.815,132.825,1591399999.0
2009-05-26 19:55:00,132.825,132.89,132.81,132.87,1875600008.0
2009-05-26 20:00:00,132.87,132.935,132.85,132.91,2381899999.0
2009-05-26 20:05:00,132.91,132.96,132.9,132.9,2148499999.0
2009-05-26 20:10:00,132.905,132.91,132.8,132.82,1252199999.0
2009-05-26 20:15:00,132.83,132.955,132.815,132.92,1921600001.0
2009-05-26 20:20:00,132.915,132.915,132.72,132.785,1036599999.0
2009-05-26 20:25:00,132.785,132.82,132.78,132.8,649200000.0
2009-05-26 20:30:00,132.8,132.9,132.8,132.885,1161700000.0
2009-05-26 20:35:00,132.885,132.885,132.835,132.85,1091600000.0
2009-05-26 20:40:00,132.855,132.935,132.84,132.91,1457000000.0
2009-05-26 20:45:00,132.895,132.92,132.85,132.85,1066300000.0
2009-05-26 20:50:00,132.85,132.87,132.8,132.8,1250400001.0
2009-05-26 20:55:00,132.8,132.84,132.78,132.83,1859600005.0
2009-05-26 21:00:00,132.82,132.84,132.77,132.835,1177400003.0
2009-05-26 21:05:00,132.835,132.84,132.755,132.82,1571200000.0
2009-05-26 21:10:00,132.82,132.895,132.82,132.87,1071400000.0
2009-05-26 21:15:00,132.87,132.87,132.78,132.81,1285400000.0
2009-05-26 21:20:00,132.81,132.82,132.765,132.785,1031200000.0
2009-05-26 21:25:00,132.78,132.83,132.78,132.82,396600000.0
2009-05-26 21:30:00,132.82,132.925,132.78,132.85,1645300001.0
2009-05-26 21:35:00,132.85,132.9,132.83,132.885,1011499999.0
2009-05-26 21:40:00,132.89,132.9,132.81,132.845,1240200000.0
2009-05-26 21:45:00,132.845,132.845,132.75,132.765,1154800001.0
2009-05-26 21:50:00,132.765,132.815,132.75,132.805,1008000000.0
2009-05-26 21:55:00,132.805,132.82,132.77,132.78,887200000.0
2009-05-26 22:00:00,132.78,132.86,132.78,132.86,932100000.0
2009-05-26 22:05:00,132.865,132.87,132.83,132.85,838400000.0
2009-05-26 22:10:00,132.85,132.885,132.85,132.885,407600001.0
2009-05-26 22:15:00,132.885,132.885,132.82,132.84,109600000.0
2009-05-26 22:20:00,132.845,132.87,132.805,132.82,194000000.0
2009-05-26 22:25:00,132.82,132.83,132.8,132.8,219400000.0
2009-05-26 22:30:00,132.8,132.805,132.755,132.79,423400000.0
2009-05-26 22:35:00,132.79,132.82,132.765,132.77,509200002.0
2009-05-26 22:40:00,132.755,132.765,132.715,132.72,363200000.0
2009-05-26 22:45:00,132.72,132.795,132.715,132.795,191800000.0
2009-05-26 22:50:00,132.785,132.82,132.715,132.74,485800001.0
2009-05-26 22:55:00,132.74,132.9,132.715,132.88,1368400000.0
2009-05-26 23:00:00,132.88,132.88,132.67,132.82,616000000.0
2009-05-26 23:05:00,132.82,132.885,132.795,132.84,194600000.0
2009-05-26 23:10:00,132.84,132.84,132.82,132.84,58200000.0
2009-05-26 23:15:00,132.845,132.905,132.81,132.88,254200000.0
2009-05-26 23:20:00,132.88,132.895,132.865,132.885,229600000.0
2009-05-26 23:25:00,132.885,132.91,132.88,132.905,140600000.0
2009-05-26 23:30:00,132.905,132.91,132.87,132.878,288600000.0
2009-05-26 23:35:00,132.88,132.9,132.88,132.9,96200001.0
2009-05-26 23:40:00,132.89,132.89,132.87,132.885,192400001.0
2009-05-26 23:45:00,132.885,132.89,132.805,132.82,258500000.0
2009-05-26 23:50:00,132.805,132.815,132.77,132.795,188600000.0
2009-05-26 23:55:00,132.795,132.835,132.784,132.83,161800001.0
2009-05-27 00:00:00,132.83,132.87,132.815,132.87,258000000.0
2009-05-27 00:05:00,132.865,132.91,132.85,132.875,75200000.0
2009-05-27 00:10:00,132.87,132.895,132.82,132.85,152600000.0
2009-05-27 00:15:00,132.845,132.845,132.83,132.83,38400000.0
2009-05-27 00:20:00,132.825,132.91,132.825,132.88,128800000.0
2009-05-27 00:25:00,132.87,132.88,132.85,132.88,55200000.0
2009-05-27 00:30:00,132.875,132.925,132.875,132.92,169200000.0
2009-05-27 00:35:00,132.915,132.935,132.89,132.935,146000000.0
2009-05-27 00:40:00,132.925,132.96,132.925,132.955,329600000.0
2009-05-27 00:45:00,132.96,133.025,132.96,132.98,457400001.0
2009-05-27 00:50:00,132.98,133.06,132.98,133.045,311600000.0
2009-05-27 00:55:00,133.045,133.045,132.99,133.0,164600000.0
2009-05-27 01:00:00,133.0,133.06,132.995,133.06,218200000.0
2009-05-27 01:05:00,133.055,133.245,133.05,133.22,1082900000.0
2009-05-27 01:10:00,133.22,133.23,133.18,133.2,646600000.0
2009-05-27 01:15:00,133.2,133.265,133.2,133.225,538400000.0
2009-05-27 01:20:00,133.23,133.38,133.22,133.345,1185000000.0
2009-05-27 01:25:00,133.345,133.38,133.24,133.29,1416799999.0
2009-05-27 01:30:00,133.285,133.41,133.285,133.375,974400000.0
2009-05-27 01:35:00,133.38,133.4,133.3,133.315,1019400000.0
2009-05-27 01:40:00,133.32,133.375,133.32,133.365,676100003.0
2009-05-27 01:45:00,133.37,133.395,133.3,133.355,830200000.0
2009-05-27 01:50:00,133.34,133.37,133.28,133.32,1163000000.0
2009-05-27 01:55:00,133.31,133.345,133.205,133.235,1121000000.0
2009-05-27 02:00:00,133.235,133.25,133.135,133.155,1219400000.0
2009-05-27 02:05:00,133.15,133.175,133.115,133.17,738000000.0
2009-05-27 02:10:00,133.175,133.305,133.155,133.28,1623600000.0
2009-05-27 02:15:00,133.275,133.315,133.225,133.26,1537600000.0
2009-05-27 02:20:00,133.26,133.26,133.17,133.17,1065200000.0
2009-05-27 02:25:00,133.17,133.2,133.08,133.135,1462400001.0
2009-05-27 02:30:00,133.14,133.215,133.13,133.185,814400000.0
2009-05-27 02:35:00,133.185,133.2,133.065,133.07,881400000.0
2009-05-27 02:40:00,133.065,133.14,133.025,133.04,1239000000.0
2009-05-27 02:45:00,133.035,133.075,132.92,132.95,1572900000.0
2009-05-27 02:50:00,132.935,133.025,132.915,132.99,1716300000.0
2009-05-27 02:55:00,132.995,133.065,132.95,132.99,1591800000.0
2009-05-27 03:00:00,132.995,133.14,132.985,133.095,1726800000.0
2009-05-27 03:05:00,133.095,133.13,133.0,133.02,1432600000.0
2009-05-27 03:10:00,133.015,133.06,132.98,133.01,914400000.0
2009-05-27 03:15:00,133.025,133.06,132.97,133.0,644300000.0
2009-05-27 03:20:00,133.0,133.02,132.945,133.0,680000000.0
2009-05-27 03:25:00,133.025,133.1,133.01,133.05,796400000.0
2009-05-27 03:30:00,133.04,133.215,133.04,133.185,1512599999.0
2009-05-27 03:35:00,133.18,133.29,133.18,133.215,1925200000.0
2009-05-27 03:40:00,133.215,133.27,133.095,133.15,960400000.0
2009-05-27 03:45:00,133.165,133.185,133.11,133.115,1066800000.0
2009-05-27 03:50:00,133.115,133.205,133.105,133.205,1305200000.0
2009-05-27 03:55:00,133.22,133.265,133.2,133.24,1937000000.0
2009-05-27 04:00:00,133.2,133.28,133.16,133.24,1537100000.0
2009-05-27 04:05:00,133.24,133.26,133.19,133.21,1271000000.0
2009-05-27 04:10:00,133.205,133.275,133.2,133.275,1668200000.0
2009-05-27 04:15:00,133.275,133.275,133.13,133.18,1493800002.0
2009-05-27 04:20:00,133.18,133.18,133.015,133.03,1399199999.0
2009-05-27 04:25:00,133.025,133.085,132.985,133.03,2079400002.0
2009-05-27 04:30:00,133.035,133.085,133.02,133.02,864200000.0
2009-05-27 04:35:00,133.02,133.075,132.965,133.045,1447400000.0
2009-05-27 04:40:00,133.04,133.105,133.04,133.075,2162199995.0
2009-05-27 04:45:00,133.075,133.125,133.065,133.12,1166400000.0
2009-05-27 04:50:00,133.11,133.115,133.02,133.065,1078000000.0
2009-05-27 04:55:00,133.075,133.175,133.045,133.145,1160400000.0
2009-05-27 05:00:00,133.145,133.175,133.09,133.17,1434200000.0
2009-05-27 05:05:00,133.17,133.21,133.145,133.21,1500399999.0
2009-05-27 05:10:00,133.21,133.275,133.195,133.26,1506900002.0
2009-05-27 05:15:00,133.255,133.27,133.2,133.25,1745799999.0
2009-05-27 05:20:00,133.25,133.265,133.225,133.265,1319400000.0
2009-05-27 05:25:00,133.265,133.365,133.245,133.365,1008999999.0
2009-05-27 05:30:00,133.37,133.39,133.305,133.34,1608399999.0
2009-05-27 05:35:00,133.34,133.36,133.295,133.36,788200000.0
2009-05-27 05:40:00,133.355,133.445,133.355,133.425,1039600001.0
2009-05-27 05:45:00,133.43,133.515,133.415,133.45,1535899999.0
2009-05-27 05:50:00,133.445,133.51,133.31,133.32,1209200000.0
2009-05-27 05:55:00,133.34,133.43,133.33,133.355,946300000.0
2009-05-27 06:00:00,133.355,133.415,133.31,133.33,1047800000.0
2009-05-27 06:05:00,133.335,133.35,133.2,133.34,1022500000.0
2009-05-27 06:10:00,133.34,133.34,133.245,133.3,1610200000.0
2009-05-27 06:15:00,133.3,133.325,133.265,133.31,1278000003.0
2009-05-27 06:20:00,133.31,133.32,133.25,133.26,756999999.0
2009-05-27 06:25:00,133.265,133.275,133.22,133.255,643400000.0
2009-05-27 06:30:00,133.27,133.275,133.195,133.22,477200000.0
2009-05-27 06:35:00,133.205,133.305,133.205,133.29,548000000.0
2009-05-27 06:40:00,133.29,133.305,133.255,133.295,313800000.0
2009-05-27 06:45:00,133.29,133.315,133.22,133.25,668400000.0
2009-05-27 06:50:00,133.245,133.31,133.21,133.31,919600000.0
2009-05-27 06:55:00,133.315,133.36,133.305,133.33,989100000.0
2009-05-27 07:00:00,133.335,133.335,133.28,133.335,1002200000.0
2009-05-27 07:05:00,133.335,133.34,133.28,133.285,1394000000.0
2009-05-27 07:10:00,133.285,133.34,133.27,133.295,1077400000.0
2009-05-27 07:15:00,133.3,133.335,133.205,133.24,978999999.0
2009-05-27 07:20:00,133.235,133.28,133.15,133.16,1251800000.0
2009-05-27 07:25:00,133.16,133.245,133.155,133.185,1340799998.0
2009-05-27 07:30:00,133.185,133.21,133.09,133.135,1687400000.0
2009-05-27 07:35:00,133.135,133.21,133.11,133.195,1397199999.0
2009-05-27 07:40:00,133.195,133.255,133.17,133.25,1569200001.0
2009-05-27 07:45:00,133.25,133.3,133.225,133.27,1699000000.0
2009-05-27 07:50:00,133.27,133.28,133.105,133.105,1528000000.0
2009-05-27 07:55:00,133.1,133.105,132.985,133.01,2656400002.0
2009-05-27 08:00:00,132.995,133.095,132.965,133.045,2593000000.0
2009-05-27 08:05:00,133.045,133.105,132.95,132.965,2142800001.0
2009-05-27 08:10:00,132.96,133.01,132.93,132.945,2434200000.0
2009-05-27 08:15:00,132.935,133.0,132.85,132.985,2160400000.0
2009-05-27 08:20:00,132.99,133.01,132.795,132.795,1632000000.0
2009-05-27 08:25:00,132.795,132.795,132.65,132.68,3682100008.0
2009-05-27 08:30:00,132.68,132.85,132.675,132.84,5167000008.0
2009-05-27 08:35:00,132.84,132.91,132.765,132.88,4384900014.0
2009-05-27 08:40:00,132.88,132.95,132.85,132.915,4644800011.0
2009-05-27 08:45:00,132.94,132.99,132.865,132.87,5064500003.0
2009-05-27 08:50:00,132.875,132.875,132.695,132.79,5298600009.0
2009-05-27 08:55:00,132.78,132.79,132.645,132.74,3916900005.0
2009-05-27 09:00:00,132.74,132.885,132.695,132.835,5181400009.0
2009-05-27 09:05:00,132.84,132.97,132.755,132.955,3296800005.0
2009-05-27 09:10:00,132.96,133.025,132.87,132.99,3235400006.0
2009-05-27 09:15:00,132.995,133.175,132.96,133.155,3224200005.0
2009-05-27 09:20:00,133.145,133.165,133.005,133.025,2418000000.0
2009-05-27 09:25:00,133.015,133.04,132.935,132.945,2280299999.0
2009-05-27 09:30:00,132.945,133.14,132.945,133.115,1990899999.0
2009-05-27 09:35:00,133.115,133.155,133.065,133.075,2180200001.0
2009-05-27 09:40:00,133.08,133.11,133.07,133.075,1930400005.0
2009-05-27 09:45:00,133.07,133.255,133.07,133.23,2554899999.0
2009-05-27 09:50:00,133.23,133.255,133.035,133.08,3513100002.0
2009-05-27 09:55:00,133.075,133.135,133.04,133.135,2173400003.0
2009-05-27 10:00:00,133.145,133.17,133.005,133.085,3343600002.0
2009-05-27 10:05:00,133.09,133.235,133.06,133.225,3487600002.0
2009-05-27 10:10:00,133.225,133.275,133.11,133.25,4650199998.0
2009-05-27 10:15:00,133.255,133.255,133.08,133.19,2757600003.0
2009-05-27 10:20:00,133.13,133.235,133.105,133.205,2240300004.0
2009-05-27 10:25:00,133.21,133.275,133.135,133.185,2271200005.0
2009-05-27 10:30:00,133.185,133.21,133.11,133.16,2623499997.0
2009-05-27 10:35:00,133.16,133.205,133.115,133.125,2754899998.0
2009-05-27 10:40:00,133.13,133.235,133.105,133.135,3323500002.0
2009-05-27 10:45:00,133.135,133.25,133.125,133.235,3805799993.0
2009-05-27 10:50:00,133.23,133.33,133.22,133.33,1898600002.0
2009-05-27 10:55:00,133.32,133.345,133.285,133.31,2740199999.0
2009-05-27 11:00:00,133.31,133.31,133.18,133.18,3167100004.0
2009-05-27 11:05:00,133.175,133.205,133.13,133.17,3025799997.0
2009-05-27 11:10:00,133.17,133.255,133.155,133.23,2246200001.0
2009-05-27 11:15:00,133.235,133.315,133.17,133.26,1748200000.0
2009-05-27 11:20:00,133.26,133.305,133.155,133.165,2086500000.0
2009-05-27 11:25:00,133.165,133.31,133.15,133.24,1758800000.0
2009-05-27 11:30:00,133.24,133.26,133.14,133.175,1535200001.0
2009-05-27 11:35:00,133.175,133.22,133.145,133.145,1794400000.0
2009-05-27 11:40:00,133.145,133.225,133.135,133.14,2477800000.0
2009-05-27 11:45:00,133.14,133.145,133.07,133.075,2053200000.0
2009-05-27 11:50:00,133.075,133.1,133.025,133.035,1836200000.0
2009-05-27 11:55:00,133.035,133.09,132.98,132.98,1870300000.0
2009-05-27 12:00:00,132.98,133.055,132.935,132.96,2538600001.0
2009-05-27 12:05:00,132.965,133.055,132.915,132.955,2427600000.0
2009-05-27 12:10:00,132.945,132.985,132.925,132.94,1715900000.0
2009-05-27 12:15:00,132.94,132.965,132.82,132.835,2288500000.0
2009-05-27 12:20:00,132.84,132.92,132.71,132.815,2025000000.0
2009-05-27 12:25:00,132.815,132.91,132.725,132.89,2046400004.0
2009-05-27 12:30:00,132.89,132.905,132.82,132.86,1824000000.0
2009-05-27 12:35:00,132.86,132.91,132.825,132.865,1511800000.0
2009-05-27 12:40:00,132.865,132.915,132.82,132.835,1546000000.0
2009-05-27 12:45:00,132.84,132.92,132.8,132.855,2007400000.0
2009-05-27 12:50:00,132.855,132.91,132.815,132.885,1927400000.0
2009-05-27 12:55:00,132.885,132.955,132.855,132.86,1489800000.0
2009-05-27 13:00:00,132.85,132.92,132.835,132.86,1973400000.0
2009-05-27 13:05:00,132.86,132.88,132.75,132.75,1572600000.0
2009-05-27 13:10:00,132.75,132.835,132.71,132.75,2373100000.0
2009-05-27 13:15:00,132.75,132.795,132.6,132.66,2475800000.0
2009-05-27 13:20:00,132.66,132.695,132.6,132.6,2167400000.0
2009-05-27 13:25:00,132.605,132.685,132.6,132.665,1859200000.0
2009-05-27 13:30:00,132.655,132.75,132.63,132.64,2028800000.0
2009-05-27 13:35:00,132.655,132.68,132.49,132.49,1364200000.0
2009-05-27 13:40:00,132.49,132.62,132.46,132.59,1818500000.0
2009-05-27 13:45:00,132.59,132.705,132.575,132.625,1502000000.0
2009-05-27 13:50:00,132.62,132.655,132.55,132.575,1488400000.0
2009-05-27 13:55:00,132.575,132.59,132.385,132.46,1731700000.0
2009-05-27 14:00:00,132.46,132.515,132.345,132.43,1779599999.0
2009-05-27 14:05:00,132.435,132.465,132.32,132.45,2160799999.0
2009-05-27 14:10:00,132.445,132.46,132.38,132.46,2039600001.0
2009-05-27 14:15:00,132.48,132.52,132.395,132.52,2063800000.0
2009-05-27 14:20:00,132.515,132.58,132.48,132.485,1430800000.0
2009-05-27 14:25:00,132.485,132.62,132.435,132.57,2116000000.0
2009-05-27 14:30:00,132.57,132.7,132.545,132.625,1359800000.0
2009-05-27 14:35:00,132.625,132.7,132.52,132.555,1946600001.0
2009-05-27 14:40:00,132.55,132.605,132.4,132.59,1952400000.0
2009-05-27 14:45:00,132.585,132.72,132.585,132.705,1690200000.0
2009-05-27 14:50:00,132.705,132.74,132.575,132.615,1751400000.0
2009-05-27 14:55:00,132.615,132.66,132.555,132.635,1584600000.0
2009-05-27 15:00:00,132.635,132.635,132.55,132.565,2093400000.0
2009-05-27 15:05:00,132.575,132.58,132.445,132.495,2149900000.0
2009-05-27 15:10:00,132.505,132.54,132.465,132.52,1899000000.0
2009-05-27 15:15:00,132.52,132.63,132.47,132.63,2837200000.0
2009-05-27 15:20:00,132.63,132.73,132.525,132.53,2449500000.0
2009-05-27 15:25:00,132.53,132.63,132.375,132.615,2888099999.0
2009-05-27 15:30:00,132.61,132.635,132.47,132.48,3276999999.0
2009-05-27 15:35:00,132.48,132.51,132.42,132.46,2484400000.0
2009-05-27 15:40:00,132.47,132.485,132.325,132.455,2855199998.0
2009-05-27 15:45:00,132.455,132.53,132.31,132.49,2154800000.0
2009-05-27 15:50:00,132.49,132.555,132.46,132.48,2413000001.0
2009-05-27 15:55:00,132.48,132.685,132.48,132.64,2076400002.0
2009-05-27 16:00:00,132.645,132.77,132.285,132.285,2851400001.0
2009-05-27 16:05:00,132.285,132.415,132.185,132.33,2609399998.0
2009-05-27 16:10:00,132.33,132.44,132.285,132.345,2307731952.0
2009-05-27 16:15:00,132.345,132.365,132.225,132.245,2588800001.0
2009-05-27 16:20:00,132.24,132.33,132.13,132.33,1829100002.0
2009-05-27 16:25:00,132.315,132.39,132.26,132.35,2538099999.0
2009-05-27 16:30:00,132.35,132.385,132.21,132.325,2117700002.0
2009-05-27 16:35:00,132.325,132.47,132.27,132.44,2330100000.0
2009-05-27 16:40:00,132.44,132.495,132.22,132.25,2262400001.0
2009-05-27 16:45:00,132.24,132.335,132.225,132.275,2555500001.0
2009-05-27 16:50:00,132.275,132.435,132.26,132.42,2631400000.0
2009-05-27 16:55:00,132.445,132.55,132.41,132.51,2186800000.0
2009-05-27 17:00:00,132.51,132.51,132.13,132.165,1778000001.0
2009-05-27 17:05:00,132.165,132.32,132.115,132.3,2099300000.0
2009-05-27 17:10:00,132.3,132.365,132.185,132.3,1922899999.0
2009-05-27 17:15:00,132.295,132.3,132.165,132.22,1463900000.0
2009-05-27 17:20:00,132.22,132.415,132.185,132.355,1775300000.0
2009-05-27 17:25:00,132.35,132.475,132.325,132.37,1963700000.0
2009-05-27 17:30:00,132.36,132.475,132.305,132.425,1629900000.0
2009-05-27 17:35:00,132.425,132.53,132.425,132.47,1462359988.0
2009-05-27 17:40:00,132.47,132.48,132.32,132.375,1197600000.0
2009-05-27 17:45:00,132.375,132.4,132.275,132.31,1048600001.0
2009-05-27 17:50:00,132.31,132.505,132.14,132.16,1461399999.0
2009-05-27 17:55:00,132.165,132.29,132.125,132.285,1067400000.0
2009-05-27 18:00:00,132.285,132.425,132.285,132.415,1244500000.0
2009-05-27 18:05:00,132.415,132.49,132.4,132.455,803000000.0
2009-05-27 18:10:00,132.455,132.495,132.415,132.455,921000000.0
2009-05-27 18:15:00,132.46,132.505,132.405,132.505,1333800000.0
2009-05-27 18:20:00,132.505,132.525,132.465,132.515,909600000.0
2009-05-27 18:25:00,132.515,132.54,132.47,132.485,751200000.0
2009-05-27 18:30:00,132.485,132.525,132.4,132.415,630200001.0
2009-05-27 18:35:00,132.415,132.475,132.34,132.35,949000001.0
2009-05-27 18:40:00,132.35,132.35,132.265,132.295,703200000.0
2009-05-27 18:45:00,132.295,132.375,132.27,132.35,754799999.0
2009-05-27 18:50:00,132.36,132.45,132.355,132.355,435600000.0
2009-05-27 18:55:00,132.355,132.355,132.25,132.25,724000000.0
2009-05-27 19:00:00,132.25,132.41,132.25,132.325,855600000.0
2009-05-27 19:05:00,132.325,132.39,132.245,132.285,816700000.0
2009-05-27 19:10:00,132.275,132.325,132.245,132.325,813400000.0
2009-05-27 19:15:00,132.32,132.485,132.31,132.425,993400000.0
2009-05-27 19:20:00,132.42,132.465,132.375,132.445,824400000.0
2009-05-27 19:25:00,132.445,132.445,132.39,132.42,580000000.0
2009-05-27 19:30:00,132.425,132.425,132.31,132.31,701800000.0
2009-05-27 19:35:00,132.31,132.315,132.105,132.18,1200179994.0
2009-05-27 19:40:00,132.18,132.27,132.12,132.26,1110800000.0
2009-05-27 19:45:00,132.26,132.325,132.165,132.165,932639997.0
2009-05-27 19:50:00,132.165,132.385,132.165,132.335,999879994.0
2009-05-27 19:55:00,132.335,132.49,132.28,132.47,802400000.0
2009-05-27 20:00:00,132.47,132.5,132.39,132.4,721700000.0
2009-05-27 20:05:00,132.4,132.475,132.34,132.455,926800000.0
2009-05-27 20:10:00,132.46,132.595,132.45,132.555,928000000.0
2009-05-27 20:15:00,132.55,132.67,132.5,132.67,1159600000.0
2009-05-27 20:20:00,132.67,132.68,132.52,132.645,1074800000.0
2009-05-27 20:25:00,132.655,132.675,132.555,132.665,1024200000.0
2009-05-27 20:30:00,132.665,132.665,132.6,132.615,884200000.0
2009-05-27 20:35:00,132.62,132.685,132.62,132.68,590800000.0
2009-05-27 20:40:00,132.685,132.75,132.655,132.75,568400001.0
2009-05-27 20:45:00,132.745,132.75,132.675,132.75,637800000.0
2009-05-27 20:50:00,132.75,132.75,132.635,132.64,435200000.0
2009-05-27 20:55:00,132.64,132.66,132.48,132.49,1064800000.0
2009-05-27 21:00:00,132.495,132.555,132.48,132.54,525200000.0
2009-05-27 21:05:00,132.54,132.58,132.52,132.52,455800000.0
2009-05-27 21:10:00,132.52,132.585,132.5,132.58,319600000.0
2009-05-27 21:15:00,132.59,132.6,132.505,132.535,404000000.0
2009-05-27 21:20:00,132.53,132.53,132.4,132.4,985800000.0
2009-05-27 21:25:00,132.39,132.41,132.22,132.275,1628300000.0
2009-05-27 21:30:00,132.27,132.285,132.25,132.26,651200000.0
2009-05-27 21:35:00,132.25,132.275,132.22,132.23,714200000.0
2009-05-27 21:40:00,132.24,132.39,132.235,132.39,811279994.0
2009-05-27 21:45:00,132.39,132.46,132.37,132.385,838000000.0
2009-05-27 21:50:00,132.385,132.4,132.33,132.33,525600000.0
2009-05-27 21:55:00,132.33,132.385,132.29,132.305,579400000.0
2009-05-27 22:00:00,132.31,132.31,132.2,132.225,492400000.0
2009-05-27 22:05:00,132.235,132.26,132.215,132.22,225200000.0
2009-05-27 22:10:00,132.22,132.25,132.215,132.215,293200000.0
2009-05-27 22:15:00,132.215,132.24,132.2,132.2,233800000.0
2009-05-27 22:20:00,132.2,132.22,132.165,132.17,242600000.0
2009-05-27 22:25:00,132.17,132.2,132.055,132.08,727400000.0
2009-05-27 22:30:00,132.08,132.12,132.06,132.1,543000000.0
2009-05-27 22:35:00,132.105,132.155,132.095,132.14,397000000.0
2009-05-27 22:40:00,132.15,132.18,132.125,132.165,215200000.0
2009-05-27 22:45:00,132.175,132.215,132.17,132.18,234000000.0
2009-05-27 22:50:00,132.18,132.21,132.18,132.185,87200000.0
2009-05-27 22:55:00,132.2,132.21,131.795,131.8,1014800000.0
2009-05-27 23:00:00,131.8,131.915,131.695,131.76,1036000000.0
2009-05-27 23:05:00,131.755,131.84,131.75,131.83,511000000.0
2009-05-27 23:10:00,131.825,131.83,131.695,131.755,796200000.0
2009-05-27 23:15:00,131.755,131.81,131.75,131.775,387600000.0
2009-05-27 23:20:00,131.795,131.815,131.74,131.77,409600000.0
2009-05-27 23:25:00,131.79,131.87,131.765,131.81,424800000.0
2009-05-27 23:30:00,131.815,131.85,131.72,131.77,457600000.0
2009-05-27 23:35:00,131.77,131.77,131.72,131.755,226800000.0
2009-05-27 23:40:00,131.715,131.815,131.715,131.79,242600000.0
2009-05-27 23:45:00,131.8,131.835,131.79,131.835,359800000.0
2009-05-27 23:50:00,131.84,131.845,131.77,131.83,270700000.0
2009-05-27 23:55:00,131.84,131.875,131.78,131.855,535839997.0
2009-05-28 00:00:00,131.855,131.865,131.795,131.805,197800000.0
2009-05-28 00:05:00,131.795,131.88,131.755,131.795,311919991.0
2009-05-28 00:10:00,131.8,131.875,131.8,131.875,587600000.0
2009-05-28 00:15:00,131.885,131.885,131.84,131.84,258600000.0
2009-05-28 00:20:00,131.84,131.98,131.84,131.98,300600000.0
2009-05-28 00:25:00,131.98,131.98,131.91,131.935,396600000.0
2009-05-28 00:30:00,131.93,131.99,131.92,131.925,416200000.0
2009-05-28 00:35:00,131.925,131.99,131.925,131.94,166900000.0
2009-05-28 00:40:00,131.94,132.07,131.925,132.06,388800000.0
2009-05-28 00:45:00,132.065,132.115,132.065,132.095,361000000.0
2009-05-28 00:50:00,132.095,132.11,132.01,132.02,236200000.0
2009-05-28 00:55:00,132.02,132.03,131.88,131.935,467600000.0
2009-05-28 01:00:00,131.93,132.03,131.93,132.02,349600000.0
2009-05-28 01:05:00,132.02,132.04,132.015,132.04,91800000.0
2009-05-28 01:10:00,132.035,132.055,132.03,132.055,71400000.0
2009-05-28 01:15:00,132.05,132.115,132.05,132.075,363879994.0
2009-05-28 01:20:00,132.075,132.125,132.075,132.085,140200000.0
2009-05-28 01:25:00,132.09,132.11,132.08,132.1,148800000.0
2009-05-28 01:30:00,132.095,132.125,132.085,132.11,166000000.0
2009-05-28 01:35:00,132.105,132.165,132.1,132.15,222600000.0
2009-05-28 01:40:00,132.15,132.235,132.105,132.19,611000000.0
2009-05-28 01:45:00,132.19,132.275,132.16,132.275,922200000.0
2009-05-28 01:50:00,132.285,132.41,132.275,132.32,729200000.0
2009-05-28 01:55:00,132.305,132.305,132.21,132.225,257000000.0
2009-05-28 02:00:00,132.215,132.245,132.14,132.21,341000000.0
2009-05-28 02:05:00,132.21,132.21,132.12,132.15,332000000.0
2009-05-28 02:10:00,132.14,132.17,132.08,132.17,455600000.0
2009-05-28 02:15:00,132.175,132.19,132.07,132.09,387200000.0
2009-05-28 02:20:00,132.085,132.385,132.08,132.385,862400000.0
2009-05-28 02:25:00,132.385,132.46,132.3,132.42,1408300000.0
2009-05-28 02:30:00,132.415,132.565,132.39,132.515,951200000.0
2009-05-28 02:35:00,132.5,132.53,132.445,132.505,463400000.0
2009-05-28 02:40:00,132.5,132.55,132.43,132.505,494000000.0
2009-05-28 02:45:00,132.505,132.59,132.5,132.53,957399999.0
2009-05-28 02:50:00,132.535,132.7,132.53,132.68,1024400000.0
2009-05-28 02:55:00,132.685,132.72,132.575,132.66,1051000000.0
2009-05-28 03:00:00,132.655,132.715,132.59,132.615,805600001.0
2009-05-28 03:05:00,132.625,132.64,132.535,132.615,513200000.0
2009-05-28 03:10:00,132.605,132.665,132.52,132.59,784800000.0
2009-05-28 03:15:00,132.585,132.62,132.52,132.58,691200000.0
2009-05-28 03:20:00,132.58,132.64,132.525,132.595,369000000.0
2009-05-28 03:25:00,132.6,132.675,132.585,132.67,220800000.0
2009-05-28 03:30:00,132.65,132.65,132.52,132.57,235600000.0
2009-05-28 03:35:00,132.57,132.72,132.57,132.72,296600000.0
2009-05-28 03:40:00,132.715,132.825,132.715,132.805,479800000.0
2009-05-28 03:45:00,132.79,132.8,132.69,132.79,517000000.0
2009-05-28 03:50:00,132.79,132.87,132.765,132.865,635400000.0
2009-05-28 03:55:00,132.865,132.89,132.73,132.785,505200000.0
2009-05-28 04:00:00,132.785,132.815,132.725,132.8,749600000.0
2009-05-28 04:05:00,132.795,132.815,132.78,132.8,369619997.0
2009-05-28 04:10:00,132.8,132.81,132.74,132.805,385600000.0
2009-05-28 04:15:00,132.81,132.81,132.74,132.79,256200000.0
2009-05-28 04:20:00,132.805,132.955,132.775,132.845,629639994.0
2009-05-28 04:25:00,132.845,132.9,132.8,132.83,479600000.0
2009-05-28 04:30:00,132.83,132.89,132.815,132.83,625200000.0
2009-05-28 04:35:00,132.83,132.88,132.755,132.775,411600000.0
2009-05-28 04:40:00,132.78,132.855,132.765,132.795,454600000.0
2009-05-28 04:45:00,132.795,132.805,132.735,132.75,358800000.0
2009-05-28 04:50:00,132.75,132.82,132.75,132.79,228400000.0
2009-05-28 04:55:00,132.795,132.845,132.755,132.76,251200000.0
2009-05-28 05:00:00,132.76,132.77,132.71,132.755,346200000.0
2009-05-28 05:05:00,132.745,132.75,132.65,132.685,539000000.0
2009-05-28 05:10:00,132.68,132.68,132.605,132.63,343400000.0
2009-05-28 05:15:00,132.645,132.68,132.57,132.665,577800000.0
2009-05-28 05:20:00,132.665,132.71,132.645,132.665,616800000.0
2009-05-28 05:25:00,132.675,132.68,132.6,132.68,588600000.0
2009-05-28 05:30:00,132.68,132.705,132.66,132.66,300400000.0
2009-05-28 05:35:00,132.66,132.745,132.645,132.745,545600000.0
2009-05-28 05:40:00,132.745,132.99,132.745,132.96,868500000.0
2009-05-28 05:45:00,132.97,133.045,132.965,133.045,820800000.0
2009-05-28 05:50:00,133.035,133.05,132.95,132.995,1079000000.0
2009-05-28 05:55:00,132.995,133.02,132.945,133.0,557600000.0
2009-05-28 06:00:00,133.0,133.14,133.0,133.085,698400000.0
2009-05-28 06:05:00,133.095,133.265,133.05,133.255,959300000.0
2009-05-28 06:10:00,133.26,133.38,133.165,133.17,1239400001.0
2009-05-28 06:15:00,133.17,133.36,133.17,133.27,845200000.0
2009-05-28 06:20:00,133.27,133.27,133.125,133.125,449500000.0
2009-05-28 06:25:00,133.125,133.125,132.955,132.98,964300000.0
2009-05-28 06:30:00,132.98,133.145,132.97,133.1,1171600000.0
2009-05-28 06:35:00,133.1,133.185,133.005,133.13,737200001.0
2009-05-28 06:40:00,133.135,133.38,133.135,133.37,837019997.0
2009-05-28 06:45:00,133.39,133.51,133.23,133.24,1249300000.0
2009-05-28 06:50:00,133.24,133.33,133.195,133.235,807000001.0
2009-05-28 06:55:00,133.24,133.27,133.19,133.215,952200000.0
2009-05-28 07:00:00,133.215,133.265,133.2,133.255,821800000.0
2009-05-28 07:05:00,133.255,133.285,133.225,133.24,543000000.0
2009-05-28 07:10:00,133.25,133.3,133.23,133.255,672800000.0
2009-05-28 07:15:00,133.255,133.295,133.145,133.22,772200000.0
2009-05-28 07:20:00,133.22,133.275,133.18,133.265,980600000.0
2009-05-28 07:25:00,133.265,133.275,133.2,133.215,986700000.0
2009-05-28 07:30:00,133.21,133.21,133.18,133.205,462000000.0
2009-05-28 07:35:00,133.21,133.27,133.185,133.225,978800000.0
2009-05-28 07:40:00,133.225,133.27,133.205,133.265,917300000.0
2009-05-28 07:45:00,133.27,133.42,133.265,133.41,1876339973.0
2009-05-28 07:50:00,133.405,133.465,133.345,133.395,620300000.0
2009-05-28 07:55:00,133.4,133.405,133.34,133.38,462300000.0
2009-05-28 08:00:00,133.38,133.53,133.36,133.53,850300000.0
2009-05-28 08:05:00,133.54,133.685,133.475,133.48,1360739995.0
2009-05-28 08:10:00,133.485,133.6,133.48,133.535,1150219997.0
2009-05-28 08:15:00,133.535,133.685,133.53,133.625,1274400000.0
2009-05-28 08:20:00,133.625,133.73,133.605,133.675,1234900000.0
2009-05-28 08:25:00,133.675,133.775,133.62,133.73,2453999998.0
2009-05-28 08:30:00,133.73,133.885,133.645,133.78,2618399999.0
2009-05-28 08:35:00,133.78,133.96,133.77,133.95,2418299999.0
2009-05-28 08:40:00,133.955,133.96,133.815,133.85,2363499999.0
2009-05-28 08:45:00,133.87,133.965,133.765,133.96,1847100002.0
2009-05-28 08:50:00,133.965,134.025,133.915,134.025,2378919998.0
2009-05-28 08:55:00,134.01,134.255,134.005,134.24,2756399998.0
2009-05-28 09:00:00,134.24,134.25,134.01,134.05,2215700000.0
2009-05-28 09:05:00,134.05,134.075,133.98,134.03,1727000004.0
2009-05-28 09:10:00,134.03,134.105,133.865,133.91,2739600000.0
2009-05-28 09:15:00,133.91,133.97,133.855,133.88,2304699999.0
2009-05-28 09:20:00,133.88,133.945,133.85,133.93,1899299999.0
2009-05-28 09:25:00,133.93,133.96,133.86,133.895,2483600000.0
2009-05-28 09:30:00,133.895,134.04,133.895,133.99,1909600001.0
2009-05-28 09:35:00,133.99,133.995,133.9,133.965,1790200000.0
2009-05-28 09:40:00,133.965,134.03,133.935,133.935,2054700001.0
2009-05-28 09:45:00,133.915,134.06,133.9,133.985,1820400000.0
2009-05-28 09:50:00,133.975,134.035,133.935,134.035,2178000001.0
2009-05-28 09:55:00,134.035,134.165,134.035,134.115,2156000003.0
2009-05-28 10:00:00,134.11,134.115,133.985,134.005,2350719997.0
2009-05-28 10:05:00,134.01,134.105,133.945,134.1,2533400000.0
2009-05-28 10:10:00,134.095,134.165,134.035,134.07,1241300000.0
2009-05-28 10:15:00,134.07,134.14,134.025,134.07,1325800000.0
2009-05-28 10:20:00,134.07,134.19,134.04,134.12,1817800001.0
2009-05-28 10:25:00,134.13,134.175,134.085,134.13,2174120002.0
2009-05-28 10:30:00,134.14,134.145,134.055,134.105,1577739994.0
2009-05-28 10:35:00,134.105,134.105,133.955,134.06,1754299999.0
2009-05-28 10:40:00,134.06,134.11,133.98,134.03,1945800000.0
2009-05-28 10:45:00,134.035,134.105,133.98,134.08,2137900000.0
2009-05-28 10:50:00,134.085,134.115,134.015,134.06,1445600000.0
2009-05-28 10:55:00,134.06,134.155,134.01,134.115,1900439994.0
2009-05-28 11:00:00,134.11,134.12,134.005,134.05,1709300000.0
2009-05-28 11:05:00,134.035,134.125,134.03,134.09,1363800000.0
2009-05-28 11:10:00,134.09,134.16,134.065,134.135,1860400000.0
2009-05-28 11:15:00,134.14,134.33,134.125,134.3,2493399993.0
2009-05-28 11:20:00,134.3,134.41,134.3,134.38,1921939997.0
2009-05-28 11:25:00,134.38,134.435,134.325,134.435,1767600001.0
2009-05-28 11:30:00,134.43,134.465,134.37,134.435,2218300002.0
2009-05-28 11:35:00,134.435,134.48,134.375,134.445,2902200000.0
2009-05-28 11:40:00,134.45,134.465,134.38,134.395,3068699995.0
2009-05-28 11:45:00,134.405,134.455,134.35,134.42,1694500000.0
2009-05-28 11:50:00,134.43,134.435,134.375,134.41,1574599999.0
2009-05-28 11:55:00,134.405,134.42,134.36,134.385,2428899999.0
2009-05-28 12:00:00,134.39,134.415,134.29,134.35,2392999999.0
2009-05-28 12:05:00,134.355,134.505,134.345,134.485,2102000000.0
2009-05-28 12:10:00,134.485,134.6,134.445,134.52,2709400000.0
2009-05-28 12:15:00,134.515,134.645,134.43,134.48,2344300001.0
2009-05-28 12:20:00,134.48,134.6,134.43,134.595,2116999996.0
2009-05-28 12:25:00,134.595,134.635,134.57,134.6,2514399998.0
2009-05-28 12:30:00,134.595,134.67,134.57,134.645,3011199997.0
2009-05-28 12:35:00,134.655,134.805,134.635,134.755,3020799998.0
2009-05-28 12:40:00,134.75,134.765,134.565,134.635,3140700000.0
2009-05-28 12:45:00,134.625,134.63,134.545,134.63,2730000001.0
2009-05-28 12:50:00,134.63,134.63,134.545,134.56,2001900002.0
2009-05-28 12:55:00,134.56,134.61,134.49,134.53,2085000001.0
2009-05-28 13:00:00,134.535,134.535,134.455,134.47,1323200000.0
2009-05-28 13:05:00,134.47,134.59,134.47,134.52,1563800000.0
2009-05-28 13:10:00,134.525,134.575,134.43,134.535,2198200003.0
2009-05-28 13:15:00,134.54,134.685,134.455,134.595,2324399999.0
2009-05-28 13:20:00,134.59,134.605,134.455,134.47,1710300000.0
2009-05-28 13:25:00,134.46,134.53,134.41,134.41,1673200003.0
2009-05-28 13:30:00,134.415,134.48,134.345,134.345,2064600003.0
2009-05-28 13:35:00,134.35,134.455,134.315,134.315,2357700004.0
2009-05-28 13:40:00,134.315,134.395,134.315,134.35,2267799999.0
2009-05-28 13:45:00,134.35,134.415,134.3,134.37,1453299999.0
2009-05-28 13:50:00,134.365,134.365,134.26,134.28,1953700000.0
2009-05-28 13:55:00,134.275,134.31,134.225,134.275,2116900002.0
2009-05-28 14:00:00,134.275,134.35,134.255,134.325,1906200000.0
2009-05-28 14:05:00,134.325,134.35,134.235,134.335,1464199999.0
2009-05-28 14:10:00,134.335,134.365,134.29,134.34,1528199999.0
2009-05-28 14:15:00,134.35,134.485,134.325,134.47,3179500000.0
2009-05-28 14:20:00,134.47,134.645,134.46,134.57,2327400002.0
2009-05-28 14:25:00,134.57,134.63,134.57,134.58,1324200000.0
2009-05-28 14:30:00,134.59,134.745,134.495,134.57,2620399999.0
2009-05-28 14:35:00,134.565,134.675,134.53,134.57,3191972646.0
2009-05-28 14:40:00,134.57,134.685,134.57,134.625,3144899999.0
2009-05-28 14:45:00,134.625,134.72,134.625,134.635,2890399999.0
2009-05-28 14:50:00,134.635,134.74,134.6,134.73,2600999997.0
2009-05-28 14:55:00,134.73,134.745,134.64,134.675,3334199997.0
2009-05-28 15:00:00,134.675,134.93,134.64,134.885,2865299992.0
2009-05-28 15:05:00,134.885,134.89,134.73,134.74,1845400000.0
2009-05-28 15:10:00,134.74,134.915,134.73,134.905,2333400005.0
2009-05-28 15:15:00,134.905,135.115,134.855,135.075,2886600001.0
2009-05-28 15:20:00,135.075,135.1,134.885,134.99,2884140000.0
2009-05-28 15:25:00,134.99,135.045,134.9,135.04,2307999998.0
2009-05-28 15:30:00,135.04,135.135,134.86,134.925,2886899999.0
2009-05-28 15:35:00,134.92,135.03,134.865,134.95,2792100002.0
2009-05-28 15:40:00,134.965,135.07,134.85,134.905,1937600000.0
2009-05-28 15:45:00,134.905,134.975,134.82,134.885,2250300000.0
2009-05-28 15:50:00,134.885,134.975,134.84,134.975,1689400000.0
2009-05-28 15:55:00,134.965,134.99,134.865,134.945,1971200001.0
2009-05-28 16:00:00,134.945,134.975,134.755,134.76,2364699996.0
2009-05-28 16:05:00,134.76,134.8,134.605,134.66,2109200002.0
2009-05-28 16:10:00,134.66,134.71,134.575,134.68,2628799999.0
2009-05-28 16:15:00,134.675,134.8,134.62,134.755,2330800000.0
2009-05-28 16:20:00,134.76,134.81,134.675,134.695,2785400002.0
2009-05-28 16:25:00,134.73,134.755,134.645,134.665,2653500000.0
2009-05-28 16:30:00,134.665,134.75,134.645,134.685,2660600004.0
2009-05-28 16:35:00,134.68,134.79,134.64,134.68,2642800000.0
2009-05-28 16:40:00,134.675,134.835,134.675,134.83,2933200004.0
2009-05-28 16:45:00,134.84,134.86,134.755,134.82,2565800001.0
2009-05-28 16:50:00,134.82,134.86,134.7,134.78,2053800000.0
2009-05-28 16:55:00,134.785,134.905,134.775,134.865,2541500000.0
2009-05-28 17:00:00,134.87,134.875,134.79,134.84,2812000001.0
2009-05-28 17:05:00,134.835,135.035,134.815,134.97,3157399999.0
2009-05-28 17:10:00,134.975,135.055,134.94,135.05,2833799999.0
2009-05-28 17:15:00,135.045,135.12,134.905,134.94,3546599999.0
2009-05-28 17:20:00,134.94,135.03,134.91,134.98,1860100001.0
2009-05-28 17:25:00,134.98,135.015,134.925,134.96,1944400001.0
2009-05-28 17:30:00,134.96,135.045,134.93,135.0,1831400000.0
2009-05-28 17:35:00,134.995,135.08,134.97,134.975,2412800002.0
2009-05-28 17:40:00,134.975,134.985,134.9,134.955,2049800001.0
2009-05-28 17:45:00,134.955,135.08,134.93,135.055,2170600002.0
2009-05-28 17:50:00,135.05,135.075,134.925,135.0,2435400000.0
2009-05-28 17:55:00,134.99,135.0,134.93,134.955,2072600000.0
2009-05-28 18:00:00,134.95,135.005,134.935,134.955,1506400001.0
2009-05-28 18:05:00,134.955,134.965,134.835,134.85,1576900001.0
2009-05-28 18:10:00,134.85,134.92,134.84,134.915,1795799999.0
2009-05-28 18:15:00,134.915,134.925,134.85,134.865,1226200000.0
2009-05-28 18:20:00,134.865,134.975,134.83,134.975,1164599999.0
2009-05-28 18:25:00,134.975,134.99,134.915,134.92,1365399999.0
2009-05-28 18:30:00,134.92,134.975,134.855,134.96,1298400001.0
2009-05-28 18:35:00,134.965,134.965,134.88,134.905,932800000.0
2009-05-28 18:40:00,134.905,135.01,134.905,134.985,640800000.0
2009-05-28 18:45:00,134.97,135.005,134.775,134.86,1247200000.0
2009-05-28 18:50:00,134.855,134.935,134.79,134.825,1565599999.0
2009-05-28 18:55:00,134.825,134.985,134.82,134.95,1452600000.0
2009-05-28 19:00:00,134.96,135.06,134.845,134.995,2014500000.0
2009-05-28 19:05:00,134.995,135.075,134.95,134.95,1747400001.0
2009-05-28 19:10:00,134.95,135.065,134.94,135.04,1916600008.0
2009-05-28 19:15:00,135.035,135.115,134.96,135.0,2047699999.0
2009-05-28 19:20:00,135.0,135.09,134.98,135.09,1244900000.0
2009-05-28 19:25:00,135.09,135.25,135.08,135.165,1731799999.0
2009-05-28 19:30:00,135.165,135.19,135.055,135.145,1529300000.0
2009-05-28 19:35:00,135.15,135.23,135.145,135.155,1508200000.0
2009-05-28 19:40:00,135.16,135.235,135.045,135.085,1682500003.0
2009-05-28 19:45:00,135.09,135.105,135.005,135.01,1404399999.0
2009-05-28 19:50:00,135.01,135.065,134.945,134.96,1332200000.0
2009-05-28 19:55:00,134.96,135.09,134.945,135.065,2040399998.0
2009-05-28 20:00:00,135.06,135.08,134.975,134.98,1151200000.0
2009-05-28 20:05:00,134.98,135.025,134.925,135.01,1014300000.0
2009-05-28 20:10:00,135.01,135.19,134.955,135.1,1515800000.0
2009-05-28 20:15:00,135.1,135.17,135.065,135.14,1292600000.0
2009-05-28 20:20:00,135.14,135.285,135.14,135.23,1647800001.0
2009-05-28 20:25:00,135.245,135.27,135.135,135.135,1441200001.0
2009-05-28 20:30:00,135.15,135.25,135.13,135.25,1360800000.0
2009-05-28 20:35:00,135.25,135.26,135.15,135.195,992800000.0
2009-05-28 20:40:00,135.195,135.21,135.085,135.195,956300000.0
2009-05-28 20:45:00,135.195,135.235,135.17,135.18,857100000.0
2009-05-28 20:50:00,135.225,135.28,135.2,135.235,1104800000.0
2009-05-28 20:55:00,135.235,135.28,135.15,135.235,1764600005.0
2009-05-28 21:00:00,135.245,135.27,135.19,135.24,1251400000.0
2009-05-28 21:05:00,135.24,135.245,135.145,135.16,996600001.0
2009-05-28 21:10:00,135.155,135.17,135.085,135.09,1156200000.0
2009-05-28 21:15:00,135.095,135.115,135.005,135.05,995500000.0
2009-05-28 21:20:00,135.05,135.095,135.02,135.035,746600000.0
2009-05-28 21:25:00,135.035,135.15,135.025,135.15,880400000.0
2009-05-28 21:30:00,135.155,135.23,135.115,135.18,1075900000.0
2009-05-28 21:35:00,135.18,135.225,135.105,135.195,1214400000.0
2009-05-28 21:40:00,135.19,135.24,135.085,135.115,1070600000.0
2009-05-28 21:45:00,135.12,135.23,135.085,135.225,992200000.0
2009-05-28 21:50:00,135.215,135.245,135.075,135.12,853000000.0
2009-05-28 21:55:00,135.115,135.125,135.05,135.12,935000000.0
2009-05-28 22:00:00,135.12,135.12,134.995,134.995,712000000.0
2009-05-28 22:05:00,134.995,135.01,134.95,134.99,1059999999.0
2009-05-28 22:10:00,134.99,135.04,134.98,135.03,558400000.0
2009-05-28 22:15:00,135.035,135.065,135.02,135.05,371300000.0
2009-05-28 22:20:00,135.04,135.105,135.015,135.105,388600000.0
2009-05-28 22:25:00,135.095,135.145,135.075,135.125,774400001.0
2009-05-28 22:30:00,135.12,135.12,135.04,135.045,367800000.0
2009-05-28 22:35:00,135.04,135.06,134.975,135.035,468000000.0
2009-05-28 22:40:00,135.03,135.055,135.0,135.045,867399996.0
2009-05-28 22:45:00,135.005,135.045,134.94,134.99,810800000.0
2009-05-28 22:50:00,134.985,135.035,134.985,135.035,406400000.0
2009-05-28 22:55:00,135.025,135.025,134.98,135.02,322400000.0
2009-05-28 23:00:00,135.02,135.025,134.965,134.99,309200000.0
2009-05-28 23:05:00,135.0,135.005,134.93,134.97,609200000.0
2009-05-28 23:10:00,134.97,134.995,134.945,134.995,154400000.0
2009-05-28 23:15:00,134.995,135.055,134.945,135.03,143800000.0
2009-05-28 23:20:00,135.03,135.11,135.03,135.11,52600000.0
2009-05-28 23:25:00,135.125,135.16,135.125,135.145,101400000.0
2009-05-28 23:30:00,135.14,135.155,135.11,135.15,684100000.0
2009-05-28 23:35:00,135.145,135.145,135.07,135.085,139800000.0
2009-05-28 23:40:00,135.09,135.1,134.985,135.0,440100002.0
2009-05-28 23:45:00,134.985,135.055,134.935,135.05,214400000.0
2009-05-28 23:50:00,135.06,135.105,135.045,135.1,51600000.0
2009-05-28 23:55:00,135.095,135.15,135.075,135.095,196400000.0
2009-05-29 00:00:00,135.09,135.09,134.985,134.99,186200000.0
2009-05-29 00:05:00,134.985,134.99,134.84,134.915,310400000.0
2009-05-29 00:10:00,134.905,134.96,134.905,134.945,55400000.0
2009-05-29 00:15:00,134.93,134.945,134.885,134.905,67600000.0
2009-05-29 00:20:00,134.89,134.93,134.85,134.9,129000000.0
2009-05-29 00:25:00,134.905,134.935,134.845,134.91,129200000.0
2009-05-29 00:30:00,134.915,134.945,134.91,134.91,75400000.0
2009-05-29 00:35:00,134.905,134.96,134.905,134.955,22200000.0
2009-05-29 00:40:00,134.975,134.975,134.945,134.955,96000000.0
2009-05-29 00:45:00,134.945,134.985,134.94,134.98,120400000.0
2009-05-29 00:50:00,134.975,134.995,134.94,134.98,131000000.0
2009-05-29 00:55:00,134.98,135.0,134.795,134.835,255800000.0
2009-05-29 01:00:00,134.83,134.935,134.825,134.93,119800000.0
2009-05-29 01:05:00,134.925,134.925,134.89,134.895,98200000.0
2009-05-29 01:10:00,134.895,134.92,134.89,134.89,113800000.0
2009-05-29 01:15:00,134.895,134.925,134.86,134.89,215400000.0
2009-05-29 01:20:00,134.89,134.9,134.86,134.865,110600000.0
2009-05-29 01:25:00,134.86,134.94,134.855,134.895,289400000.0
2009-05-29 01:30:00,134.9,134.91,134.835,134.905,446600000.0
2009-05-29 01:35:00,134.9,134.925,134.88,134.9,363800000.0
2009-05-29 01:40:00,134.905,134.94,134.82,134.86,667400000.0
2009-05-29 01:45:00,134.855,134.935,134.83,134.885,452200000.0
2009-05-29 01:50:00,134.89,134.9,134.825,134.9,640400000.0
2009-05-29 01:55:00,134.885,134.945,134.86,134.885,727300000.0
2009-05-29 02:00:00,134.885,134.9,134.725,134.74,1166000000.0
2009-05-29 02:05:00,134.745,134.825,134.74,134.765,477400000.0
2009-05-29 02:10:00,134.77,134.77,134.62,134.685,1686100005.0
2009-05-29 02:15:00,134.685,134.735,134.635,134.685,1052600000.0
2009-05-29 02:20:00,134.675,134.775,134.665,134.74,435000000.0
2009-05-29 02:25:00,134.74,134.765,134.71,134.74,581400000.0
2009-05-29 02:30:00,134.74,134.805,134.675,134.685,791400000.0
2009-05-29 02:35:00,134.675,134.685,134.6,134.62,1184200000.0
2009-05-29 02:40:00,134.62,134.72,134.59,134.605,1141200009.0
2009-05-29 02:45:00,134.605,134.675,134.575,134.61,893999999.0
2009-05-29 02:50:00,134.615,134.715,134.575,134.58,1200600000.0
2009-05-29 02:55:00,134.585,134.63,134.53,134.61,1721999990.0
2009-05-29 03:00:00,134.615,134.67,134.585,134.62,1080600000.0
2009-05-29 03:05:00,134.62,134.705,134.615,134.68,1029800000.0
2009-05-29 03:10:00,134.68,134.68,134.495,134.51,1402200000.0
2009-05-29 03:15:00,134.51,134.53,134.44,134.52,1309200004.0
2009-05-29 03:20:00,134.53,134.665,134.52,134.665,1195600000.0
2009-05-29 03:25:00,134.655,134.7,134.63,134.635,775200000.0
2009-05-29 03:30:00,134.64,134.68,134.555,134.635,1145500000.0
2009-05-29 03:35:00,134.625,134.635,134.515,134.525,1246600000.0
2009-05-29 03:40:00,134.525,134.685,134.52,134.62,942600000.0
2009-05-29 03:45:00,134.62,134.76,134.585,134.7,1280000000.0
2009-05-29 03:50:00,134.7,134.785,134.69,134.77,1578800000.0
2009-05-29 03:55:00,134.765,134.825,134.765,134.79,1424000000.0
2009-05-29 04:00:00,134.805,134.815,134.745,134.78,1081200000.0
2009-05-29 04:05:00,134.78,134.855,134.74,134.84,832200000.0
2009-05-29 04:10:00,134.82,134.86,134.755,134.86,744000000.0
2009-05-29 04:15:00,134.86,134.875,134.77,134.775,517199999.0
2009-05-29 04:20:00,134.78,134.825,134.765,134.805,773600000.0
2009-05-29 04:25:00,134.805,134.805,134.755,134.775,668600000.0
2009-05-29 04:30:00,134.775,134.815,134.755,134.76,390400000.0
2009-05-29 04:35:00,134.76,134.8,134.725,134.79,743400000.0
2009-05-29 04:40:00,134.79,134.815,134.755,134.78,494400000.0
2009-05-29 04:45:00,134.78,134.78,134.74,134.75,228200000.0
2009-05-29 04:50:00,134.745,134.78,134.74,134.775,341000000.0
2009-05-29 04:55:00,134.765,134.805,134.755,134.755,897399999.0
2009-05-29 05:00:00,134.75,134.785,134.74,134.765,413800000.0
2009-05-29 05:05:00,134.77,134.77,134.715,134.725,451400000.0
2009-05-29 05:10:00,134.735,134.76,134.715,134.72,575600000.0
2009-05-29 05:15:00,134.72,134.72,134.69,134.705,384800000.0
2009-05-29 05:20:00,134.705,134.75,134.685,134.69,521200000.0
2009-05-29 05:25:00,134.69,134.715,134.685,134.695,265400000.0
2009-05-29 05:30:00,134.7,134.745,134.7,134.725,343200000.0
2009-05-29 05:35:00,134.725,134.765,134.695,134.7,467200000.0
2009-05-29 05:40:00,134.695,134.715,134.675,134.7,380400000.0
2009-05-29 05:45:00,134.695,134.715,134.68,134.71,317000000.0
2009-05-29 05:50:00,134.715,134.745,134.675,134.7,389400000.0
2009-05-29 05:55:00,134.705,134.725,134.685,134.685,298200000.0
2009-05-29 06:00:00,134.685,134.69,134.655,134.675,662200002.0
2009-05-29 06:05:00,134.67,134.725,134.67,134.725,700200000.0
2009-05-29 06:10:00,134.715,134.8,134.7,134.77,830400000.0
2009-05-29 06:15:00,134.77,134.78,134.72,134.765,513800000.0
2009-05-29 06:20:00,134.755,134.795,134.73,134.78,400600000.0
2009-05-29 06:25:00,134.79,134.815,134.765,134.8,508000000.0
2009-05-29 06:30:00,134.8,134.85,134.79,134.81,620200000.0
2009-05-29 06:35:00,134.805,135.065,134.805,135.055,1416600000.0
2009-05-29 06:40:00,135.07,135.115,135.03,135.05,1592000000.0
2009-05-29 06:45:00,135.05,135.065,134.945,134.945,962800000.0
2009-05-29 06:50:00,134.94,135.035,134.94,135.01,885599999.0
2009-05-29 06:55:00,135.01,135.03,134.945,134.985,753400000.0
2009-05-29 07:00:00,134.995,135.065,134.91,134.945,1569200000.0
2009-05-29 07:05:00,134.945,134.965,134.87,134.95,854000000.0
2009-05-29 07:10:00,134.95,134.95,134.89,134.92,910200000.0
2009-05-29 07:15:00,134.91,135.005,134.895,134.99,1038500000.0
2009-05-29 07:20:00,134.99,135.04,134.98,135.0,1341799999.0
2009-05-29 07:25:00,134.985,135.055,134.985,135.03,948000000.0
2009-05-29 07:30:00,135.025,135.09,135.01,135.015,1304500001.0
2009-05-29 07:35:00,135.01,135.05,135.0,135.04,984400000.0
2009-05-29 07:40:00,135.045,135.09,135.025,135.065,663000000.0
2009-05-29 07:45:00,135.065,135.205,135.065,135.18,1834200000.0
2009-05-29 07:50:00,135.18,135.18,135.11,135.155,1625000000.0
2009-05-29 07:55:00,135.155,135.235,135.15,135.215,991600000.0
2009-05-29 08:00:00,135.22,135.225,135.125,135.205,1886200002.0
2009-05-29 08:05:00,135.205,135.28,135.195,135.265,2264000000.0
2009-05-29 08:10:00,135.265,135.405,135.265,135.375,2593300000.0
2009-05-29 08:15:00,135.37,135.48,135.365,135.435,3053000002.0
2009-05-29 08:20:00,135.435,135.445,135.315,135.385,2208200002.0
2009-05-29 08:25:00,135.38,135.425,135.355,135.36,910200000.0
2009-05-29 08:30:00,135.36,135.37,135.13,135.25,2232199999.0
2009-05-29 08:35:00,135.245,135.34,135.24,135.3,1778400000.0
2009-05-29 08:40:00,135.3,135.33,135.235,135.3,1602300001.0
2009-05-29 08:45:00,135.3,135.565,135.295,135.55,2275000001.0
2009-05-29 08:50:00,135.55,135.655,135.54,135.575,2517600000.0
2009-05-29 08:55:00,135.575,135.69,135.575,135.605,3052399995.0
2009-05-29 09:00:00,135.61,135.615,135.435,135.48,2416900000.0
2009-05-29 09:05:00,135.48,135.575,135.48,135.565,1807800001.0
2009-05-29 09:10:00,135.565,135.67,135.49,135.55,2421400001.0
2009-05-29 09:15:00,135.55,135.57,135.355,135.355,2289300001.0
2009-05-29 09:20:00,135.355,135.44,135.29,135.39,2279099997.0
2009-05-29 09:25:00,135.39,135.43,135.235,135.4,2279900000.0
2009-05-29 09:30:00,135.4,135.475,135.35,135.475,1952700000.0
2009-05-29 09:35:00,135.48,135.535,135.36,135.42,1987600001.0
2009-05-29 09:40:00,135.415,135.42,135.35,135.385,2951199998.0
2009-05-29 09:45:00,135.395,135.46,135.375,135.44,2796399997.0
2009-05-29 09:50:00,135.44,135.455,135.28,135.3,2701999999.0
2009-05-29 09:55:00,135.3,135.32,135.01,135.065,3451399998.0
2009-05-29 10:00:00,135.065,135.065,134.94,134.96,3474700001.0
2009-05-29 10:05:00,134.97,134.98,134.81,134.87,2454500000.0
2009-05-29 10:10:00,134.87,134.905,134.83,134.87,2825000000.0
2009-05-29 10:15:00,134.875,135.005,134.85,134.99,2403300001.0
2009-05-29 10:20:00,134.985,135.03,134.95,135.0,1981200002.0
2009-05-29 10:25:00,135.005,135.005,134.92,134.985,1971599999.0
2009-05-29 10:30:00,134.99,135.045,134.925,135.03,2546099999.0
2009-05-29 10:35:00,135.03,135.035,134.985,134.995,1979599998.0
2009-05-29 10:40:00,134.99,135.03,134.935,134.96,2112999997.0
2009-05-29 10:45:00,134.955,134.99,134.895,134.91,1836200000.0
2009-05-29 10:50:00,134.915,135.075,134.89,135.06,1840000000.0
2009-05-29 10:55:00,135.06,135.185,135.055,135.165,3166000000.0
2009-05-29 11:00:00,135.17,135.17,135.075,135.125,2866799999.0
2009-05-29 11:05:00,135.125,135.24,135.125,135.2,3284200005.0
2009-05-29 11:10:00,135.195,135.225,134.91,134.915,3999400001.0
2009-05-29 11:15:00,134.91,134.94,134.79,134.825,4009000001.0
2009-05-29 11:20:00,134.82,134.9,134.69,134.7,2910600000.0
2009-05-29 11:25:00,134.705,134.8,134.635,134.675,2447400001.0
2009-05-29 11:30:00,134.68,134.805,134.645,134.78,2796200000.0
2009-05-29 11:35:00,134.785,134.95,134.785,134.925,3457100002.0
2009-05-29 11:40:00,134.93,135.18,134.93,135.1,2936600000.0
2009-05-29 11:45:00,135.095,135.185,135.065,135.15,3410800002.0
2009-05-29 11:50:00,135.15,135.165,135.035,135.12,1979000001.0
2009-05-29 11:55:00,135.12,135.22,135.105,135.2,2269800002.0
2009-05-29 12:00:00,135.2,135.275,135.055,135.095,2716500000.0
2009-05-29 12:05:00,135.09,135.17,134.955,135.0,2280600000.0
2009-05-29 12:10:00,135.01,135.09,134.96,135.075,2000800000.0
2009-05-29 12:15:00,135.075,135.115,135.045,135.105,2229800000.0
2009-05-29 12:20:00,135.11,135.18,135.01,135.02,2217700000.0
2009-05-29 12:25:00,135.01,135.235,135.005,135.095,2444200000.0
2009-05-29 12:30:00,135.095,135.25,135.02,135.14,1766600000.0
2009-05-29 12:35:00,135.135,135.275,135.075,135.08,2111200000.0
2009-05-29 12:40:00,135.09,135.2,135.07,135.185,1656599998.0
2009-05-29 12:45:00,135.18,135.2,135.075,135.105,1700400000.0
2009-05-29 12:50:00,135.105,135.135,135.075,135.115,1590800000.0
2009-05-29 12:55:00,135.115,135.125,135.025,135.04,1688899999.0
2009-05-29 13:00:00,135.045,135.175,135.025,135.165,2259499999.0
2009-05-29 13:05:00,135.155,135.275,135.14,135.23,2387700000.0
2009-05-29 13:10:00,135.23,135.29,135.175,135.24,1832600000.0
2009-05-29 13:15:00,135.24,135.31,135.2,135.235,1805200000.0
2009-05-29 13:20:00,135.235,135.35,135.22,135.29,1626400000.0
2009-05-29 13:25:00,135.29,135.36,135.285,135.295,1512000001.0
2009-05-29 13:30:00,135.3,135.31,135.19,135.195,2104399999.0
2009-05-29 13:35:00,135.195,135.315,135.185,135.205,1811000000.0
2009-05-29 13:40:00,135.205,135.325,135.15,135.17,1684480001.0
2009-05-29 13:45:00,135.165,135.355,135.14,135.245,1295200001.0
2009-05-29 13:50:00,135.245,135.265,135.135,135.25,1278300000.0
2009-05-29 13:55:00,135.26,135.28,135.175,135.18,869100000.0
2009-05-29 14:00:00,135.18,135.285,135.16,135.24,1556800000.0
2009-05-29 14:05:00,135.24,135.375,135.235,135.26,1567900001.0
2009-05-29 14:10:00,135.255,135.365,135.21,135.21,1087600000.0
2009-05-29 14:15:00,135.2,135.31,135.185,135.22,1090100000.0
2009-05-29 14:20:00,135.225,135.285,135.145,135.22,1643199999.0
2009-05-29 14:25:00,135.225,135.295,135.17,135.275,1303400000.0
2009-05-29 14:30:00,135.255,135.28,134.995,135.015,2283099997.0
2009-05-29 14:35:00,135.02,135.145,134.975,134.995,2141600001.0
2009-05-29 14:40:00,134.995,135.0,134.9,134.945,2069800000.0
2009-05-29 14:45:00,134.95,135.01,134.925,134.97,2400599999.0
2009-05-29 14:50:00,134.975,134.975,134.84,134.92,1704000000.0
2009-05-29 14:55:00,134.92,134.945,134.875,134.93,2046200001.0
2009-05-29 15:00:00,134.93,135.095,134.93,135.005,1942400000.0
2009-05-29 15:05:00,135.02,135.12,135.01,135.07,1655500000.0
2009-05-29 15:10:00,135.07,135.2,135.055,135.17,1964980000.0
2009-05-29 15:15:00,135.17,135.18,134.995,135.02,2503000000.0
2009-05-29 15:20:00,135.02,135.16,135.02,135.11,1534200000.0
2009-05-29 15:25:00,135.115,135.285,135.035,135.045,2138000002.0
2009-05-29 15:30:00,135.045,135.135,135.005,135.095,2776400000.0
2009-05-29 15:35:00,135.095,135.16,135.045,135.065,2093099999.0
2009-05-29 15:40:00,135.055,135.185,134.97,135.025,2080060000.0
2009-05-29 15:45:00,135.025,135.025,134.83,134.83,1855379999.0
2009-05-29 15:50:00,134.84,135.03,134.815,134.95,1939699998.0
2009-05-29 15:55:00,134.965,135.025,134.885,134.96,1855700001.0
2009-05-29 16:00:00,134.96,135.055,134.9,134.96,2214000001.0
2009-05-29 16:05:00,134.96,135.145,134.96,135.075,2059160000.0
2009-05-29 16:10:00,135.075,135.085,134.91,134.97,1660900000.0
2009-05-29 16:15:00,134.97,135.085,134.795,134.805,2030800000.0
2009-05-29 16:20:00,134.8,135.02,134.8,134.965,2297400000.0
2009-05-29 16:25:00,134.97,135.02,134.88,134.885,2257000001.0
2009-05-29 16:30:00,134.905,134.92,134.81,134.815,1507400000.0
2009-05-29 16:35:00,134.815,134.93,134.815,134.855,1472100000.0
2009-05-29 16:40:00,134.845,134.985,134.845,134.905,1407500000.0
2009-05-29 16:45:00,134.92,135.02,134.89,135.005,2266900000.0
2009-05-29 16:50:00,135.005,135.065,134.905,134.985,2039100001.0
2009-05-29 16:55:00,134.98,135.1,134.81,135.095,2827200001.0
2009-05-29 17:00:00,135.1,135.24,134.99,135.125,3025000000.0
2009-05-29 17:05:00,135.12,135.13,134.925,134.95,2284800000.0
2009-05-29 17:10:00,134.945,135.085,134.905,135.03,2329000000.0
2009-05-29 17:15:00,135.03,135.06,134.89,134.915,2556000000.0
2009-05-29 17:20:00,134.91,135.005,134.87,134.965,1957700000.0
2009-05-29 17:25:00,134.965,135.02,134.905,134.905,1922200000.0
2009-05-29 17:30:00,134.915,134.995,134.865,134.93,1530400000.0
2009-05-29 17:35:00,134.93,134.995,134.895,134.9,1036800000.0
2009-05-29 17:40:00,134.9,135.015,134.855,135.0,2001400000.0
2009-05-29 17:45:00,135.005,135.065,134.96,135.015,1757700000.0
2009-05-29 17:50:00,135.015,135.04,134.95,135.0,1435100000.0
2009-05-29 17:55:00,135.005,135.015,134.935,134.975,1454600000.0
2009-05-29 18:00:00,134.975,135.09,134.955,135.05,899800000.0
2009-05-29 18:05:00,135.06,135.095,134.985,135.03,1147600000.0
2009-05-29 18:10:00,135.035,135.165,134.975,135.12,1259900000.0
2009-05-29 18:15:00,135.095,135.165,135.0,135.07,1071500000.0
2009-05-29 18:20:00,135.065,135.1,134.81,134.84,1156800000.0
2009-05-29 18:25:00,134.84,134.91,134.815,134.885,823200000.0
2009-05-29 18:30:00,134.89,135.005,134.875,134.91,743700000.0
2009-05-29 18:35:00,134.905,134.915,134.74,134.75,641400000.0
2009-05-29 18:40:00,134.75,134.845,134.73,134.775,834800000.0
2009-05-29 18:45:00,134.79,134.885,134.75,134.77,646800000.0
2009-05-29 18:50:00,134.76,134.835,134.745,134.755,471200000.0
2009-05-29 18:55:00,134.765,134.965,134.745,134.965,543800000.0
2009-05-29 19:00:00,134.97,134.98,134.835,134.84,622600000.0
2009-05-29 19:05:00,134.835,135.0,134.83,134.945,541600000.0
2009-05-29 19:10:00,134.94,134.945,134.835,134.87,643800000.0
2009-05-29 19:15:00,134.87,134.915,134.81,134.85,618200000.0
2009-05-29 19:20:00,134.84,134.915,134.815,134.86,572000000.0
2009-05-29 19:25:00,134.86,134.88,134.755,134.755,382600000.0
2009-05-29 19:30:00,134.76,134.89,134.76,134.775,823600000.0
2009-05-29 19:35:00,134.77,134.815,134.72,134.745,638400000.0
2009-05-29 19:40:00,134.745,134.885,134.74,134.87,427200000.0
2009-05-29 19:45:00,134.865,134.905,134.835,134.835,378200000.0
2009-05-29 19:50:00,134.835,134.845,134.785,134.835,334000000.0
2009-05-29 19:55:00,134.845,134.855,134.785,134.8,385200000.0
2009-05-29 20:00:00,134.8,134.89,134.79,134.855,437800000.0
2009-05-29 20:05:00,134.855,134.865,134.83,134.86,307800000.0
2009-05-29 20:10:00,134.855,134.865,134.775,134.775,418800000.0
2009-05-29 20:15:00,134.77,134.825,134.725,134.79,484800000.0
2009-05-29 20:20:00,134.79,134.8,134.705,134.71,334400000.0
2009-05-29 20:25:00,134.71,134.745,134.675,134.715,515700000.0
2009-05-29 20:30:00,134.715,134.72,134.61,134.62,899400000.0
2009-05-29 20:35:00,134.62,134.625,134.55,134.565,432200000.0
2009-05-29 20:40:00,134.56,134.59,134.27,134.325,957300000.0
2009-05-29 20:45:00,134.32,134.405,134.245,134.4,1664200000.0
2009-05-29 20:50:00,134.405,134.41,134.3,134.33,1143100000.0
2009-05-29 20:55:00,134.335,134.51,134.315,134.5,1103600000.0
2009-05-29 21:00:00,134.475,134.475,134.41,134.445,738600000.0
2009-05-29 21:05:00,134.445,134.595,134.445,134.545,617600000.0
2009-05-29 21:10:00,134.555,134.6,134.45,134.515,530600000.0
2009-05-29 21:15:00,134.53,134.595,134.5,134.58,452400000.0
2009-05-29 21:20:00,134.58,134.6,134.485,134.535,491400000.0
2009-05-29 21:25:00,134.54,134.59,134.52,134.535,366200000.0
2009-05-29 21:30:00,134.52,134.535,134.47,134.515,465400000.0
2009-05-29 21:35:00,134.515,134.54,134.495,134.51,265600000.0
2009-05-29 21:40:00,134.51,134.65,134.505,134.64,541800000.0
2009-05-29 21:45:00,134.64,134.675,134.595,134.67,711800000.0
2009-05-29 21:50:00,134.67,134.725,134.62,134.68,944600000.0
2009-05-29 21:55:00,134.69,134.755,134.66,134.685,476400000.0
2009-05-29 22:00:00,134.68,134.725,134.635,134.66,1005099999.0
2009-05-29 22:05:00,134.67,134.72,134.65,134.695,765800000.0
2009-05-29 22:10:00,134.7,134.72,134.655,134.705,357200000.0
2009-05-29 22:15:00,134.705,134.705,134.67,134.67,266400000.0
2009-05-29 22:20:00,134.67,134.705,134.62,134.675,603400000.0
2009-05-29 22:25:00,134.68,134.72,134.67,134.7,436800000.0
2009-05-29 22:30:00,134.7,134.71,134.67,134.7,177600000.0
2009-05-29 22:35:00,134.7,134.7,134.66,134.69,184800000.0
2009-05-29 22:40:00,134.7,134.705,134.655,134.68,271000000.0
2009-05-29 22:45:00,134.68,134.76,134.68,134.745,283800000.0
2009-05-29 22:50:00,134.745,134.79,134.74,134.79,290200000.0
2009-05-29 22:55:00,134.78,134.97,134.78,134.945,647800000.0
2009-05-31 23:00:00,134.535,134.535,134.535,134.535,12800000.0
2009-05-31 23:05:00,134.535,134.535,134.535,134.535,20800000.0
2009-05-31 23:10:00,134.535,134.55,134.53,134.535,6400000.0
2009-05-31 23:20:00,134.51,134.535,134.51,134.535,25600000.0
2009-05-31 23:25:00,134.535,134.575,134.52,134.57,72800000.0
2009-05-31 23:30:00,134.61,134.635,134.53,134.605,154000000.0
2009-05-31 23:35:00,134.605,134.835,134.58,134.6,457500000.0
2009-05-31 23:40:00,134.615,134.615,134.555,134.555,219800000.0
2009-05-31 23:45:00,134.555,134.735,134.555,134.59,448800000.0
2009-05-31 23:50:00,134.59,134.68,134.59,134.635,201000000.0
2009-05-31 23:55:00,134.63,134.69,134.61,134.62,136000000.0
2009-06-01 00:00:00,134.62,134.735,134.595,134.665,454400000.0
2009-06-01 00:05:00,134.63,134.72,134.615,134.72,125600000.0
2009-06-01 00:10:00,134.72,134.76,134.6,134.72,135200000.0
2009-06-01 00:15:00,134.725,134.725,134.63,134.645,236800000.0
2009-06-01 00:20:00,134.645,134.67,134.55,134.605,271600000.0
2009-06-01 00:25:00,134.55,134.655,134.54,134.635,231200000.0
2009-06-01 00:30:00,134.635,134.66,134.565,134.57,162400000.0
2009-06-01 00:35:00,134.575,134.64,134.525,134.555,424000000.0
2009-06-01 00:40:00,134.55,134.59,134.535,134.58,97600000.0
2009-06-01 00:45:00,134.57,134.57,134.495,134.525,258400000.0
2009-06-01 00:50:00,134.535,134.535,134.425,134.485,93600000.0
2009-06-01 00:55:00,134.485,134.505,134.445,134.495,212000000.0
2009-06-01 01:00:00,134.5,134.67,134.5,134.605,575200000.0
2009-06-01 01:05:00,134.63,134.665,134.625,134.65,258200000.0
2009-06-01 01:10:00,134.645,134.65,134.62,134.635,90200000.0
2009-06-01 01:15:00,134.61,134.625,134.58,134.6,377200000.0
2009-06-01 01:20:00,134.61,134.615,134.58,134.58,76000000.0
2009-06-01 01:25:00,134.58,134.58,134.505,134.505,112000000.0
2009-06-01 01:30:00,134.515,134.537,134.515,134.535,55000000.0
2009-06-01 01:35:00,134.56,134.62,134.545,134.57,447400000.0
2009-06-01 01:40:00,134.575,134.64,134.56,134.64,271800000.0
2009-06-01 01:45:00,134.625,134.665,134.615,134.65,113600000.0
2009-06-01 01:50:00,134.65,134.665,134.58,134.58,223800000.0
2009-06-01 01:55:00,134.565,134.655,134.5,134.655,203600000.0
2009-06-01 02:00:00,134.655,134.665,134.54,134.545,302400000.0
2009-06-01 02:05:00,134.545,134.55,134.4,134.48,497000000.0
2009-06-01 02:10:00,134.48,134.54,134.465,134.5,382200000.0
2009-06-01 02:15:00,134.505,134.565,134.465,134.475,473800000.0
2009-06-01 02:20:00,134.475,134.54,134.46,134.48,280800000.0
2009-06-01 02:25:00,134.485,134.53,134.46,134.505,296000000.0
2009-06-01 02:30:00,134.51,134.535,134.425,134.505,553800000.0
2009-06-01 02:35:00,134.5,134.51,134.405,134.45,418400000.0
2009-06-01 02:40:00,134.445,134.5,134.335,134.34,988200000.0
2009-06-01 02:45:00,134.335,134.37,133.975,134.015,1605700000.0
2009-06-01 02:50:00,134.025,134.035,133.9,133.99,1396900000.0
2009-06-01 02:55:00,133.985,134.07,133.965,134.02,919500000.0
2009-06-01 03:00:00,134.025,134.085,133.88,134.01,1190800000.0
2009-06-01 03:05:00,134.0,134.195,133.985,134.155,866800000.0
2009-06-01 03:10:00,134.155,134.22,134.145,134.16,741200000.0
2009-06-01 03:15:00,134.16,134.285,134.155,134.23,347000000.0
2009-06-01 03:20:00,134.23,134.245,134.07,134.095,905100000.0
2009-06-01 03:25:00,134.095,134.095,133.925,133.98,711000000.0
2009-06-01 03:30:00,133.98,134.11,133.965,134.105,796600000.0
2009-06-01 03:35:00,134.1,134.11,133.99,134.035,478000000.0
2009-06-01 03:40:00,134.045,134.08,133.98,134.01,605000000.0
2009-06-01 03:45:00,134.03,134.085,133.995,134.075,866800000.0
2009-06-01 03:50:00,134.075,134.17,134.06,134.15,642800000.0
2009-06-01 03:55:00,134.15,134.23,134.06,134.08,599200000.0
2009-06-01 04:00:00,134.08,134.255,134.03,134.19,671800000.0
2009-06-01 04:05:00,134.185,134.19,134.155,134.16,236200000.0
2009-06-01 04:10:00,134.155,134.185,134.13,134.17,358200000.0
2009-06-01 04:15:00,134.17,134.225,134.165,134.22,475500000.0
2009-06-01 04:20:00,134.22,134.375,134.215,134.305,482100000.0
2009-06-01 04:25:00,134.305,134.36,134.255,134.31,727200000.0
2009-06-01 04:30:00,134.315,134.335,134.225,134.245,568200000.0
2009-06-01 04:35:00,134.245,134.31,134.205,134.27,346200000.0
2009-06-01 04:40:00,134.27,134.295,134.21,134.255,361800000.0
2009-06-01 04:45:00,134.255,134.255,134.205,134.235,438600000.0
2009-06-01 04:50:00,134.235,134.255,134.17,134.185,309200000.0
2009-06-01 04:55:00,134.18,134.225,134.175,134.205,166800000.0
2009-06-01 05:00:00,134.205,134.255,134.195,134.2,195000000.0
2009-06-01 05:05:00,134.205,134.265,134.2,134.245,211400000.0
2009-06-01 05:10:00,134.24,134.275,134.22,134.22,200800000.0
2009-06-01 05:15:00,134.225,134.235,134.165,134.165,442200000.0
2009-06-01 05:20:00,134.165,134.185,134.145,134.16,206000000.0
2009-06-01 05:25:00,134.165,134.265,134.145,134.195,283900000.0
2009-06-01 05:30:00,134.205,134.255,134.185,134.25,328600000.0
2009-06-01 05:35:00,134.25,134.26,134.22,134.24,157000000.0
2009-06-01 05:40:00,134.24,134.24,134.175,134.24,281200000.0
2009-06-01 05:45:00,134.23,134.335,134.18,134.33,627000000.0
2009-06-01 05:50:00,134.325,134.375,134.175,134.355,662600000.0
2009-06-01 05:55:00,134.37,134.425,134.35,134.365,528800000.0
2009-06-01 06:00:00,134.36,134.43,134.32,134.36,644300000.0
2009-06-01 06:05:00,134.36,134.4,134.335,134.345,208200000.0
2009-06-01 06:10:00,134.35,134.35,134.3,134.32,274600000.0
2009-06-01 06:15:00,134.32,134.33,134.235,134.265,370900000.0
2009-06-01 06:20:00,134.265,134.455,134.265,134.44,581400000.0
2009-06-01 06:25:00,134.43,134.585,134.43,134.585,539000000.0
2009-06-01 06:30:00,134.585,134.585,134.435,134.435,384200000.0
2009-06-01 06:35:00,134.43,134.485,134.405,134.43,345200000.0
2009-06-01 06:40:00,134.43,134.5,134.42,134.49,256100000.0
2009-06-01 06:45:00,134.49,134.545,134.46,134.51,563500000.0
2009-06-01 06:50:00,134.51,134.605,134.51,134.59,582800000.0
2009-06-01 06:55:00,134.59,134.69,134.565,134.6,644700000.0
2009-06-01 07:00:00,134.6,134.655,134.585,134.61,488500000.0
2009-06-01 07:05:00,134.63,134.65,134.575,134.6,446900000.0
2009-06-01 07:10:00,134.6,134.65,134.56,134.59,514100000.0
2009-06-01 07:15:00,134.59,134.635,134.575,134.61,371300000.0
2009-06-01 07:20:00,134.605,134.73,134.53,134.62,998100000.0
2009-06-01 07:25:00,134.62,134.64,134.58,134.6,266000000.0
2009-06-01 07:30:00,134.6,134.605,134.515,134.555,369200000.0
2009-06-01 07:35:00,134.56,134.59,134.495,134.585,370000000.0
2009-06-01 07:40:00,134.585,134.675,134.57,134.665,442400000.0
2009-06-01 07:45:00,134.67,134.68,134.545,134.55,385000000.0
2009-06-01 07:50:00,134.55,134.55,134.475,134.525,341000000.0
2009-06-01 07:55:00,134.525,134.615,134.525,134.585,475200000.0
2009-06-01 08:00:00,134.605,134.64,134.515,134.515,706200000.0
2009-06-01 08:05:00,134.52,134.575,134.495,134.535,742200000.0
2009-06-01 08:10:00,134.535,134.72,134.495,134.68,1313800000.0
2009-06-01 08:15:00,134.68,134.82,134.66,134.81,1416600000.0
2009-06-01 08:20:00,134.81,134.855,134.735,134.845,1537800000.0
2009-06-01 08:25:00,134.855,134.875,134.685,134.685,1518000000.0
2009-06-01 08:30:00,134.69,134.795,134.685,134.725,1739300000.0
2009-06-01 08:35:00,134.725,134.8,134.7,134.735,2084199998.0
2009-06-01 08:40:00,134.73,134.875,134.725,134.765,1822299999.0
2009-06-01 08:45:00,134.765,134.865,134.715,134.82,1645799998.0
2009-06-01 08:50:00,134.825,134.965,134.805,134.82,1796700000.0
2009-06-01 08:55:00,134.825,134.905,134.755,134.875,1728800000.0
2009-06-01 09:00:00,134.88,134.925,134.69,134.73,1400200000.0
2009-06-01 09:05:00,134.735,134.92,134.73,134.825,1564750000.0
2009-06-01 09:10:00,134.825,134.975,134.81,134.89,1873100000.0
2009-06-01 09:15:00,134.885,134.975,134.83,134.87,1409400000.0
2009-06-01 09:20:00,134.875,134.92,134.775,134.83,1322800000.0
2009-06-01 09:25:00,134.835,134.935,134.735,134.755,1201600000.0
2009-06-01 09:30:00,134.75,134.855,134.74,134.8,1680900000.0
2009-06-01 09:35:00,134.805,134.84,134.635,134.655,1659200000.0
2009-06-01 09:40:00,134.66,134.74,134.61,134.705,1482900000.0
2009-06-01 09:45:00,134.7,134.76,134.615,134.64,1645300000.0
2009-06-01 09:50:00,134.64,134.68,134.615,134.66,1288600000.0
2009-06-01 09:55:00,134.67,134.755,134.67,134.74,941400000.0
2009-06-01 10:00:00,134.73,134.82,134.715,134.725,1509400000.0
2009-06-01 10:05:00,134.73,134.845,134.73,134.795,1705300001.0
2009-06-01 10:10:00,134.795,134.8,134.645,134.68,1773000000.0
2009-06-01 10:15:00,134.675,134.83,134.67,134.785,1825000000.0
2009-06-01 10:20:00,134.79,134.855,134.705,134.75,1748200000.0
2009-06-01 10:25:00,134.755,134.78,134.655,134.68,1471800000.0
2009-06-01 10:30:00,134.68,134.755,134.675,134.7,1215800000.0
2009-06-01 10:35:00,134.695,134.72,134.63,134.66,2172299998.0
2009-06-01 10:40:00,134.66,134.715,134.6,134.65,1741400000.0
2009-06-01 10:45:00,134.65,134.65,134.465,134.495,3032599971.0
2009-06-01 10:50:00,134.495,134.535,134.46,134.485,1404799998.0
2009-06-01 10:55:00,134.485,134.505,134.39,134.4,1764100000.0
2009-06-01 11:00:00,134.4,134.48,134.345,134.48,1982800001.0
2009-06-01 11:05:00,134.48,134.57,134.46,134.545,1229800000.0
2009-06-01 11:10:00,134.545,134.655,134.505,134.64,1513300000.0
2009-06-01 11:15:00,134.64,134.69,134.565,134.575,1346400000.0
2009-06-01 11:20:00,134.575,134.59,134.52,134.55,1155400000.0
2009-06-01 11:25:00,134.55,134.565,134.485,134.53,1217400000.0
2009-06-01 11:30:00,134.53,134.635,134.465,134.615,2650200000.0
2009-06-01 11:35:00,134.61,134.62,134.54,134.57,1421300000.0
2009-06-01 11:40:00,134.57,134.575,134.485,134.54,1589600000.0
2009-06-01 11:45:00,134.54,134.675,134.52,134.63,1459600000.0
2009-06-01 11:50:00,134.63,134.67,134.58,134.635,825800000.0
2009-06-01 11:55:00,134.635,134.695,134.625,134.68,1062200000.0
2009-06-01 12:00:00,134.685,134.815,134.675,134.705,1336000000.0
2009-06-01 12:05:00,134.705,134.75,134.69,134.7,1386800000.0
2009-06-01 12:10:00,134.7,134.75,134.69,134.75,1785100000.0
2009-06-01 12:15:00,134.75,134.86,134.735,134.835,1608200000.0
2009-06-01 12:20:00,134.835,134.905,134.835,134.86,1330400000.0
2009-06-01 12:25:00,134.86,134.9,134.79,134.815,964700000.0
2009-06-01 12:30:00,134.81,134.81,134.715,134.725,1256800000.0
2009-06-01 12:35:00,134.725,134.74,134.64,134.69,1490000000.0
2009-06-01 12:40:00,134.69,134.755,134.69,134.745,907000000.0
2009-06-01 12:45:00,134.75,134.785,134.72,134.75,1190200000.0
2009-06-01 12:50:00,134.75,134.785,134.745,134.785,473700000.0
2009-06-01 12:55:00,134.8,134.825,134.785,134.785,573800000.0
2009-06-01 13:00:00,134.785,134.875,134.785,134.855,673700000.0
2009-06-01 13:05:00,134.855,134.855,134.745,134.775,1186900000.0
2009-06-01 13:10:00,134.775,134.805,134.695,134.73,1860600000.0
2009-06-01 13:15:00,134.73,134.73,134.595,134.675,1871800000.0
2009-06-01 13:20:00,134.68,134.805,134.68,134.79,1378199999.0
2009-06-01 13:25:00,134.785,134.835,134.72,134.82,1066600000.0
2009-06-01 13:30:00,134.82,134.875,134.72,134.85,1304200000.0
2009-06-01 13:35:00,134.85,134.88,134.76,134.765,1579000000.0
2009-06-01 13:40:00,134.77,134.78,134.665,134.68,1625400000.0
2009-06-01 13:45:00,134.68,134.785,134.67,134.735,1107800000.0
2009-06-01 13:50:00,134.735,134.825,134.73,134.805,873600000.0
2009-06-01 13:55:00,134.805,134.845,134.78,134.795,781700000.0
2009-06-01 14:00:00,134.8,134.85,134.725,134.735,1062900000.0
2009-06-01 14:05:00,134.735,134.865,134.725,134.83,1268400000.0
2009-06-01 14:10:00,134.83,134.89,134.81,134.87,1309400000.0
2009-06-01 14:15:00,134.87,134.955,134.865,134.895,1597200000.0
2009-06-01 14:20:00,134.895,134.955,134.875,134.91,1557200000.0
2009-06-01 14:25:00,134.91,134.93,134.875,134.91,1495100000.0
2009-06-01 14:30:00,134.92,135.165,134.92,135.11,2300000000.0
2009-06-01 14:35:00,135.11,135.375,135.11,135.335,2777800001.0
2009-06-01 14:40:00,135.34,135.52,135.305,135.405,3208400002.0
2009-06-01 14:45:00,135.42,135.575,135.395,135.45,1714900000.0
2009-06-01 14:50:00,135.45,135.475,135.31,135.36,1819900000.0
2009-06-01 14:55:00,135.36,135.465,135.345,135.39,1294200000.0
2009-06-01 15:00:00,135.4,135.53,135.365,135.4,1489300000.0
2009-06-01 15:05:00,135.405,135.56,135.405,135.49,2644999998.0
2009-06-01 15:10:00,135.49,135.715,135.445,135.71,3018800000.0
2009-06-01 15:15:00,135.71,135.71,135.49,135.595,2950399996.0
2009-06-01 15:20:00,135.595,135.78,135.59,135.7,2367900000.0
2009-06-01 15:25:00,135.7,135.78,135.685,135.77,1786400000.0
2009-06-01 15:30:00,135.775,135.815,135.72,135.77,1985500000.0
2009-06-01 15:35:00,135.765,135.8,135.61,135.61,2081000000.0
2009-06-01 15:40:00,135.61,135.835,135.58,135.815,1903800000.0
2009-06-01 15:45:00,135.815,135.87,135.78,135.83,1899800000.0
2009-06-01 15:50:00,135.83,135.98,135.82,135.96,2568600002.0
2009-06-01 15:55:00,135.955,136.055,135.905,135.945,2333700000.0
2009-06-01 16:00:00,135.945,136.475,135.945,136.38,2913100000.0
2009-06-01 16:05:00,136.38,136.625,136.38,136.53,2535800000.0
2009-06-01 16:10:00,136.53,136.655,136.53,136.565,2388100000.0
2009-06-01 16:15:00,136.565,136.77,136.53,136.735,2391800000.0
2009-06-01 16:20:00,136.735,136.76,136.635,136.635,2858800000.0
2009-06-01 16:25:00,136.635,136.72,136.43,136.43,2682000000.0
2009-06-01 16:30:00,136.43,136.6,136.405,136.51,2437900000.0
2009-06-01 16:35:00,136.51,136.64,136.5,136.59,1715400000.0
2009-06-01 16:40:00,136.6,136.62,136.515,136.55,2086400000.0
2009-06-01 16:45:00,136.55,136.615,136.44,136.455,1801800000.0
2009-06-01 16:50:00,136.47,136.6,136.46,136.585,1760000000.0
2009-06-01 16:55:00,136.575,136.835,136.57,136.785,1932900000.0
2009-06-01 17:00:00,136.785,136.84,136.71,136.785,1517500000.0
2009-06-01 17:05:00,136.785,136.935,136.73,136.89,2169400000.0
2009-06-01 17:10:00,136.89,136.97,136.89,136.955,2530300000.0
2009-06-01 17:15:00,136.95,136.955,136.86,136.94,1657300000.0
2009-06-01 17:20:00,136.935,136.98,136.89,136.925,1940700000.0
2009-06-01 17:25:00,136.925,137.145,136.885,137.13,1212900000.0
2009-06-01 17:30:00,137.125,137.185,137.045,137.05,1984300001.0
2009-06-01 17:35:00,137.04,137.09,136.925,136.93,1266200000.0
2009-06-01 17:40:00,136.93,137.095,136.93,137.0,1288400000.0
2009-06-01 17:45:00,136.99,137.24,136.99,137.185,1417000000.0
2009-06-01 17:50:00,137.2,137.2,137.07,137.085,769200000.0
2009-06-01 17:55:00,137.085,137.14,136.95,136.98,1059800000.0
2009-06-01 18:00:00,136.985,136.995,136.665,136.675,1014200001.0
2009-06-01 18:05:00,136.675,136.77,136.62,136.765,1200800000.0
2009-06-01 18:10:00,136.755,136.915,136.755,136.905,810400000.0
2009-06-01 18:15:00,136.905,136.97,136.85,136.93,883100000.0
2009-06-01 18:20:00,136.94,136.99,136.74,136.74,933000000.0
2009-06-01 18:25:00,136.75,136.805,136.7,136.79,1121500000.0
2009-06-01 18:30:00,136.79,136.91,136.785,136.87,816400000.0
2009-06-01 18:35:00,136.87,137.13,136.87,137.09,1238700001.0
2009-06-01 18:40:00,137.11,137.14,137.015,137.075,719000000.0
2009-06-01 18:45:00,137.075,137.075,136.85,136.875,641800000.0
2009-06-01 18:50:00,136.88,136.905,136.795,136.87,869000000.0
2009-06-01 18:55:00,136.865,137.03,136.84,136.945,1297300000.0
2009-06-01 19:00:00,136.945,136.995,136.91,136.965,1194399999.0
2009-06-01 19:05:00,136.95,137.035,136.93,137.03,830000000.0
2009-06-01 19:10:00,137.03,137.035,136.945,136.985,695200000.0
2009-06-01 19:15:00,136.995,136.995,136.915,136.93,832800000.0
2009-06-01 19:20:00,136.94,137.025,136.93,137.025,383200000.0
2009-06-01 19:25:00,137.025,137.095,137.015,137.07,842200000.0
2009-06-01 19:30:00,137.065,137.07,136.995,137.005,742400000.0
2009-06-01 19:35:00,137.01,137.035,136.865,136.89,755000000.0
2009-06-01 19:40:00,136.89,136.95,136.885,136.94,849600000.0
2009-06-01 19:45:00,136.94,137.085,136.92,137.05,1234800001.0
2009-06-01 19:50:00,137.05,137.085,137.025,137.055,947199999.0
2009-06-01 19:55:00,137.05,137.15,137.05,137.095,1308800000.0
2009-06-01 20:00:00,137.09,137.195,137.065,137.18,1415400000.0
2009-06-01 20:05:00,137.17,137.215,137.12,137.155,1204200000.0
2009-06-01 20:10:00,137.155,137.155,137.075,137.08,886600000.0
2009-06-01 20:15:00,137.08,137.22,137.07,137.11,1198400000.0
2009-06-01 20:20:00,137.115,137.115,136.96,137.0,1008800000.0
2009-06-01 20:25:00,137.0,137.135,136.98,137.025,1035800002.0
2009-06-01 20:30:00,137.025,137.035,136.78,136.805,1356399997.0
2009-06-01 20:35:00,136.815,136.845,136.72,136.795,950800001.0
2009-06-01 20:40:00,136.795,136.925,136.79,136.915,980400000.0
2009-06-01 20:45:00,136.915,136.93,136.735,136.74,797800000.0
2009-06-01 20:50:00,136.74,136.76,136.695,136.735,925600000.0
2009-06-01 20:55:00,136.735,136.78,136.685,136.755,1314000009.0
2009-06-01 21:00:00,136.755,136.765,136.645,136.645,1026600006.0
2009-06-01 21:05:00,136.645,136.725,136.585,136.625,1276800002.0
2009-06-01 21:10:00,136.62,136.745,136.55,136.65,1127800001.0
2009-06-01 21:15:00,136.655,136.78,136.615,136.775,954800000.0
2009-06-01 21:20:00,136.775,136.995,136.765,136.93,868800000.0
2009-06-01 21:25:00,136.935,137.02,136.9,136.98,560000000.0
2009-06-01 21:30:00,136.98,137.055,136.98,136.98,672400000.0
2009-06-01 21:35:00,136.98,137.1,136.92,137.0,628000000.0
2009-06-01 21:40:00,137.0,137.03,136.905,136.91,535400000.0
2009-06-01 21:45:00,136.91,136.91,136.725,136.73,504700000.0
2009-06-01 21:50:00,136.735,136.86,136.73,136.84,625300000.0
2009-06-01 21:55:00,136.83,136.84,136.665,136.775,587500000.0
2009-06-01 22:00:00,136.775,136.785,136.57,136.59,653900000.0
2009-06-01 22:05:00,136.575,136.705,136.575,136.69,489399999.0
2009-06-01 22:10:00,136.7,136.765,136.665,136.695,250000000.0
2009-06-01 22:15:00,136.69,136.745,136.685,136.735,587600000.0
2009-06-01 22:20:00,136.73,136.76,136.695,136.705,258600000.0
2009-06-01 22:25:00,136.71,136.755,136.705,136.745,76200000.0
2009-06-01 22:30:00,136.745,136.775,136.715,136.775,543399994.0
2009-06-01 22:35:00,136.765,136.785,136.745,136.765,152000000.0
2009-06-01 22:40:00,136.765,136.825,136.76,136.815,149600000.0
2009-06-01 22:45:00,136.81,136.825,136.765,136.78,174400000.0
2009-06-01 22:50:00,136.785,136.835,136.695,136.8,210200000.0
2009-06-01 22:55:00,136.79,136.82,136.735,136.75,299800000.0
2009-06-01 23:00:00,136.565,136.72,136.565,136.685,250000000.0
2009-06-01 23:05:00,136.7,136.725,136.68,136.725,280600000.0
2009-06-01 23:10:00,136.725,136.74,136.67,136.68,58400000.0
2009-06-01 23:15:00,136.69,136.715,136.58,136.65,113600000.0
2009-06-01 23:20:00,136.65,136.73,136.61,136.715,45800000.0
2009-06-01 23:25:00,136.73,136.785,136.695,136.705,169000000.0
2009-06-01 23:30:00,136.705,136.725,136.69,136.7,119200000.0
2009-06-01 23:35:00,136.695,136.735,136.695,136.735,104600000.0
2009-06-01 23:40:00,136.725,136.78,136.691,136.72,140200000.0
2009-06-01 23:45:00,136.705,136.725,136.58,136.58,306800000.0
2009-06-01 23:50:00,136.58,136.67,136.53,136.555,212300000.0
2009-06-01 23:55:00,136.555,136.665,136.555,136.665,92000000.0
2009-06-02 00:00:00,136.66,136.76,136.66,136.745,125200000.0
2009-06-02 00:05:00,136.745,136.745,136.7,136.72,293400000.0
2009-06-02 00:10:00,136.72,136.735,136.69,136.715,132800000.0
2009-06-02 00:15:00,136.7,136.735,136.675,136.72,102600000.0
2009-06-02 00:20:00,136.71,136.72,136.69,136.71,97000000.0
2009-06-02 00:25:00,136.715,136.72,136.635,136.715,149400000.0
2009-06-02 00:30:00,136.715,136.74,136.69,136.73,50000000.0
2009-06-02 00:35:00,136.735,136.74,136.705,136.725,76200000.0
2009-06-02 00:40:00,136.73,136.75,136.695,136.75,63200000.0
2009-06-02 00:45:00,136.715,136.75,136.715,136.735,58600000.0
2009-06-02 00:50:00,136.735,136.76,136.685,136.7,266000000.0
2009-06-02 00:55:00,136.695,136.745,136.68,136.705,228800000.0
2009-06-02 01:00:00,136.705,136.73,136.65,136.69,242400000.0
2009-06-02 01:05:00,136.675,136.7,136.56,136.59,202600000.0
2009-06-02 01:10:00,136.6,136.625,136.52,136.555,811500000.0
2009-06-02 01:15:00,136.55,136.555,136.485,136.495,476400000.0
2009-06-02 01:20:00,136.52,136.545,136.49,136.535,298200000.0
2009-06-02 01:25:00,136.535,136.575,136.535,136.555,309800003.0
2009-06-02 01:30:00,136.55,136.555,136.535,136.54,125600000.0
2009-06-02 01:35:00,136.54,136.545,136.52,136.535,286000001.0
2009-06-02 01:40:00,136.535,136.555,136.51,136.52,716200000.0
2009-06-02 01:45:00,136.53,136.565,136.525,136.555,253400000.0
2009-06-02 01:50:00,136.555,136.615,136.55,136.615,514800000.0
2009-06-02 01:55:00,136.62,136.77,136.62,136.755,508400000.0
2009-06-02 02:00:00,136.755,136.755,136.385,136.395,2212699999.0
2009-06-02 02:05:00,136.39,136.41,136.21,136.22,1980000002.0
2009-06-02 02:10:00,136.21,136.24,136.035,136.065,1238399000.0
2009-06-02 02:15:00,136.065,136.185,136.045,136.11,1119000000.0
2009-06-02 02:20:00,136.115,136.155,136.05,136.065,805800000.0
2009-06-02 02:25:00,136.065,136.135,136.04,136.135,1109400000.0
2009-06-02 02:30:00,136.135,136.14,135.9,135.925,1657400001.0
2009-06-02 02:35:00,135.925,136.06,135.905,136.05,1176600000.0
2009-06-02 02:40:00,136.05,136.06,135.915,136.015,1417400000.0
2009-06-02 02:45:00,136.02,136.08,136.01,136.08,597600000.0
2009-06-02 02:50:00,136.09,136.205,136.085,136.15,1346900000.0
2009-06-02 02:55:00,136.16,136.4,136.16,136.335,1218400000.0
2009-06-02 03:00:00,136.325,136.455,136.315,136.335,695800000.0
2009-06-02 03:05:00,136.335,136.335,136.195,136.215,1096800000.0
2009-06-02 03:10:00,136.22,136.27,136.185,136.235,656000000.0
2009-06-02 03:15:00,136.235,136.355,136.235,136.355,348200000.0
2009-06-02 03:20:00,136.355,136.39,136.335,136.365,416100000.0
2009-06-02 03:25:00,136.36,136.515,136.345,136.505,722000000.0
2009-06-02 03:30:00,136.51,136.735,136.475,136.69,1608200000.0
2009-06-02 03:35:00,136.685,136.825,136.665,136.71,863700000.0
2009-06-02 03:40:00,136.71,136.71,136.56,136.605,1145100000.0
2009-06-02 03:45:00,136.61,136.65,136.565,136.625,582000000.0
2009-06-02 03:50:00,136.625,136.705,136.59,136.595,919800000.0
2009-06-02 03:55:00,136.595,136.605,136.46,136.55,1043800000.0
2009-06-02 04:00:00,136.55,136.55,136.375,136.385,739900000.0
2009-06-02 04:05:00,136.375,136.405,136.315,136.4,772300000.0
2009-06-02 04:10:00,136.4,136.43,136.35,136.41,961600001.0
2009-06-02 04:15:00,136.415,136.43,136.355,136.37,521800000.0
2009-06-02 04:20:00,136.37,136.415,136.365,136.385,406400000.0
2009-06-02 04:25:00,136.385,136.47,136.335,136.415,621200000.0
2009-06-02 04:30:00,136.415,136.46,136.36,136.395,836800000.0
2009-06-02 04:35:00,136.41,136.445,136.365,136.415,538000000.0
2009-06-02 04:40:00,136.415,136.44,136.41,136.415,447999999.0
2009-06-02 04:45:00,136.415,136.425,136.335,136.355,773200000.0
2009-06-02 04:50:00,136.355,136.39,136.32,136.385,903000000.0
2009-06-02 04:55:00,136.38,136.405,136.365,136.39,383800000.0
2009-06-02 05:00:00,136.385,136.47,136.385,136.465,517100000.0
2009-06-02 05:05:00,136.455,136.52,136.455,136.475,474200000.0
2009-06-02 05:10:00,136.475,136.515,136.46,136.485,746600000.0
2009-06-02 05:15:00,136.495,136.505,136.405,136.435,345200000.0
2009-06-02 05:20:00,136.435,136.53,136.435,136.495,397700000.0
2009-06-02 05:25:00,136.495,136.535,136.46,136.48,357200000.0
2009-06-02 05:30:00,136.48,136.51,136.47,136.5,429800000.0
2009-06-02 05:35:00,136.505,136.58,136.5,136.575,530200000.0
2009-06-02 05:40:00,136.585,136.615,136.525,136.525,371100000.0
2009-06-02 05:45:00,136.525,136.555,136.47,136.475,668000000.0
2009-06-02 05:50:00,136.47,136.535,136.43,136.455,1238599999.0
2009-06-02 05:55:00,136.455,136.55,136.435,136.515,879200000.0
2009-06-02 06:00:00,136.515,136.535,136.48,136.53,337000000.0
2009-06-02 06:05:00,136.53,136.56,136.425,136.45,813000000.0
2009-06-02 06:10:00,136.455,136.49,136.425,136.445,663200000.0
2009-06-02 06:15:00,136.445,136.485,136.42,136.45,837700000.0
2009-06-02 06:20:00,136.45,136.495,136.37,136.43,362200000.0
2009-06-02 06:25:00,136.43,136.475,136.415,136.42,510000000.0
2009-06-02 06:30:00,136.425,136.575,136.375,136.5,1356800000.0
2009-06-02 06:35:00,136.5,136.53,136.47,136.475,400000000.0
2009-06-02 06:40:00,136.475,136.58,136.475,136.56,468400000.0
2009-06-02 06:45:00,136.56,136.68,136.545,136.665,655800000.0
2009-06-02 06:50:00,136.665,136.735,136.665,136.675,597500000.0
2009-06-02 06:55:00,136.675,136.72,136.645,136.675,963200000.0
2009-06-02 07:00:00,136.68,136.705,136.625,136.655,642764006.0
2009-06-02 07:05:00,136.64,136.67,136.605,136.62,688000000.0
2009-06-02 07:10:00,136.63,136.635,136.48,136.51,1224800000.0
2009-06-02 07:15:00,136.515,136.53,136.41,136.43,981200000.0
2009-06-02 07:20:00,136.425,136.48,136.42,136.45,673600000.0
2009-06-02 07:25:00,136.445,136.465,136.42,136.435,738400000.0
2009-06-02 07:30:00,136.435,136.53,136.43,136.505,747100000.0
2009-06-02 07:35:00,136.51,136.555,136.445,136.475,741600000.0
2009-06-02 07:40:00,136.475,136.485,136.31,136.31,1058500000.0
2009-06-02 07:45:00,136.31,136.39,136.3,136.345,1362400003.0
2009-06-02 07:50:00,136.345,136.365,136.155,136.175,1949800001.0
2009-06-02 07:55:00,136.175,136.235,136.125,136.18,753500000.0
2009-06-02 08:00:00,136.18,136.19,136.0,136.005,2048100001.0
2009-06-02 08:05:00,136.01,136.03,135.85,135.94,1767800001.0
2009-06-02 08:10:00,135.93,136.11,135.93,136.045,1195700000.0
2009-06-02 08:15:00,136.045,136.215,136.045,136.2,1201000000.0
2009-06-02 08:20:00,136.195,136.205,136.025,136.075,2655400000.0
2009-06-02 08:25:00,136.075,136.105,135.995,136.075,1149400000.0
2009-06-02 08:30:00,136.075,136.1,136.025,136.055,1794300000.0
2009-06-02 08:35:00,136.06,136.125,136.035,136.08,2210200001.0
2009-06-02 08:40:00,136.09,136.15,136.065,136.12,2903800001.0
2009-06-02 08:45:00,136.12,136.13,135.945,135.975,1778600000.0
2009-06-02 08:50:00,135.975,136.01,135.765,135.9,2805400003.0
2009-06-02 08:55:00,135.905,135.99,135.83,135.945,2574399998.0
2009-06-02 09:00:00,135.955,136.005,135.885,135.96,2662599998.0
2009-06-02 09:05:00,135.965,136.115,135.955,136.105,1723799999.0
2009-06-02 09:10:00,136.105,136.235,136.07,136.2,2199800002.0
2009-06-02 09:15:00,136.205,136.205,136.035,136.08,1683200000.0
2009-06-02 09:20:00,136.08,136.09,135.965,135.97,1536600000.0
2009-06-02 09:25:00,135.965,136.04,135.9,135.92,1608799997.0
2009-06-02 09:30:00,135.92,135.935,135.81,135.85,2088800000.0
2009-06-02 09:35:00,135.85,136.045,135.81,136.04,2031600003.0
2009-06-02 09:40:00,136.03,136.1,135.975,136.055,2179400002.0
2009-06-02 09:45:00,136.055,136.235,136.04,136.195,3172700005.0
2009-06-02 09:50:00,136.205,136.37,136.195,136.32,2956200004.0
2009-06-02 09:55:00,136.33,136.365,136.24,136.27,2592900010.0
2009-06-02 10:00:00,136.275,136.46,136.275,136.38,2757800000.0
2009-06-02 10:05:00,136.38,136.45,136.375,136.435,2162600001.0
2009-06-02 10:10:00,136.43,136.445,136.275,136.29,1596000000.0
2009-06-02 10:15:00,136.285,136.34,136.25,136.27,1653400000.0
2009-06-02 10:20:00,136.28,136.335,136.23,136.255,1774600002.0
2009-06-02 10:25:00,136.255,136.375,136.24,136.325,1537000000.0
2009-06-02 10:30:00,136.325,136.375,136.26,136.26,1282200000.0
2009-06-02 10:35:00,136.265,136.35,136.255,136.31,1624000002.0
2009-06-02 10:40:00,136.315,136.345,136.245,136.3,2145400001.0
2009-06-02 10:45:00,136.31,136.345,136.28,136.28,1565400000.0
2009-06-02 10:50:00,136.285,136.305,136.115,136.115,1883399999.0
2009-06-02 10:55:00,136.115,136.235,136.1,136.125,1389000005.0
2009-06-02 11:00:00,136.125,136.175,136.105,136.145,1857800000.0
2009-06-02 11:05:00,136.145,136.235,136.11,136.175,1531800000.0
2009-06-02 11:10:00,136.175,136.37,136.17,136.29,2536800000.0
2009-06-02 11:15:00,136.29,136.37,136.025,136.065,2297200001.0
2009-06-02 11:20:00,136.065,136.17,136.02,136.105,1793800002.0
2009-06-02 11:25:00,136.105,136.14,136.01,136.02,1569200001.0
2009-06-02 11:30:00,136.015,136.105,135.95,136.01,2837000000.0
2009-06-02 11:35:00,136.01,136.015,135.765,135.855,3414800002.0
2009-06-02 11:40:00,135.855,136.065,135.795,136.005,2825999998.0
2009-06-02 11:45:00,136.025,136.075,135.91,135.95,2628900003.0
2009-06-02 11:50:00,135.95,136.06,135.835,135.855,3675300002.0
2009-06-02 11:55:00,135.85,136.06,135.795,135.97,2650299999.0
2009-06-02 12:00:00,135.975,136.21,135.975,136.08,3179800002.0
2009-06-02 12:05:00,136.08,136.19,136.065,136.15,2915599999.0
2009-06-02 12:10:00,136.15,136.28,136.135,136.205,2837200000.0
2009-06-02 12:15:00,136.205,136.285,136.16,136.28,2427800001.0
2009-06-02 12:20:00,136.29,136.34,136.265,136.27,2697999997.0
2009-06-02 12:25:00,136.265,136.275,135.99,136.085,2493600000.0
2009-06-02 12:30:00,136.085,136.1,136.015,136.08,1685400000.0
2009-06-02 12:35:00,136.08,136.14,135.91,136.015,2344300000.0
2009-06-02 12:40:00,136.03,136.125,135.925,135.94,2231600001.0
2009-06-02 12:45:00,135.935,136.145,135.905,136.12,2502700000.0
2009-06-02 12:50:00,136.11,136.175,135.94,136.175,2162999999.0
2009-06-02 12:55:00,136.175,136.21,135.975,136.045,1757900000.0
2009-06-02 13:00:00,136.05,136.15,135.98,136.115,1932900000.0
2009-06-02 13:05:00,136.12,136.175,136.05,136.115,1224800000.0
2009-06-02 13:10:00,136.115,136.2,136.035,136.13,1233000000.0
2009-06-02 13:15:00,136.13,136.155,136.085,136.125,2007799999.0
2009-06-02 13:20:00,136.125,136.17,136.085,136.13,1004300000.0
2009-06-02 13:25:00,136.13,136.145,136.09,136.13,1553600001.0
2009-06-02 13:30:00,136.13,136.17,136.02,136.14,1554800000.0
2009-06-02 13:35:00,136.145,136.365,136.03,136.125,2152300000.0
2009-06-02 13:40:00,136.135,136.175,136.06,136.12,1440800000.0
2009-06-02 13:45:00,136.125,136.125,136.055,136.075,1071400000.0
2009-06-02 13:50:00,136.075,136.2,136.065,136.2,1437700000.0
2009-06-02 13:55:00,136.2,136.265,136.09,136.11,1590000000.0
2009-06-02 14:00:00,136.105,136.16,135.995,136.045,1688300000.0
2009-06-02 14:05:00,136.04,136.115,135.99,136.095,1476600000.0
2009-06-02 14:10:00,136.105,136.11,135.97,136.09,1768000000.0
2009-06-02 14:15:00,136.09,136.135,135.985,136.095,2166800000.0
2009-06-02 14:20:00,136.09,136.145,136.04,136.125,1511200000.0
2009-06-02 14:25:00,136.12,136.15,136.065,136.11,1741400000.0
2009-06-02 14:30:00,136.105,136.2,136.07,136.145,1932400000.0
2009-06-02 14:35:00,136.145,136.165,136.015,136.02,1441800000.0
2009-06-02 14:40:00,136.02,136.105,135.985,136.09,1835000000.0
2009-06-02 14:45:00,136.09,136.155,136.05,136.085,1141064001.0
2009-06-02 14:50:00,136.085,136.16,136.065,136.105,1418600000.0
2009-06-02 14:55:00,136.105,136.215,136.065,136.17,1582600000.0
2009-06-02 15:00:00,136.18,136.24,136.115,136.215,1892800000.0
2009-06-02 15:05:00,136.215,136.26,136.115,136.13,1774600000.0
2009-06-02 15:10:00,136.13,136.245,136.055,136.175,1299700000.0
2009-06-02 15:15:00,136.175,136.18,136.1,136.16,1428400000.0
2009-06-02 15:20:00,136.165,136.165,136.045,136.06,1694600000.0
2009-06-02 15:25:00,136.05,136.15,136.035,136.12,1691556003.0
2009-06-02 15:30:00,136.125,136.175,136.015,136.05,2199200003.0
2009-06-02 15:35:00,136.045,136.2,136.04,136.195,2086100000.0
2009-06-02 15:40:00,136.195,136.215,136.115,136.145,1895600000.0
2009-06-02 15:45:00,136.145,136.25,136.115,136.22,2041600000.0
2009-06-02 15:50:00,136.215,136.29,136.195,136.24,2340200000.0
2009-06-02 15:55:00,136.235,136.385,136.23,136.37,1704400000.0
2009-06-02 16:00:00,136.37,136.895,136.37,136.885,2214599999.0
2009-06-02 16:05:00,136.89,137.07,136.85,136.88,2608499998.0
2009-06-02 16:10:00,136.88,136.97,136.835,136.865,2649400000.0
2009-06-02 16:15:00,136.86,136.915,136.725,136.8,2964000000.0
2009-06-02 16:20:00,136.8,136.905,136.79,136.865,2971799995.0
2009-06-02 16:25:00,136.865,136.9,136.7,136.885,2954400000.0
2009-06-02 16:30:00,136.88,137.105,136.88,137.095,2669500000.0
2009-06-02 16:35:00,137.095,137.31,137.03,137.16,2459999999.0
2009-06-02 16:40:00,137.16,137.38,137.155,137.365,2953100000.0
2009-06-02 16:45:00,137.37,137.44,137.315,137.415,3756200002.0
2009-06-02 16:50:00,137.42,137.43,137.16,137.17,2527100000.0
2009-06-02 16:55:00,137.16,137.225,137.0,137.215,2762099999.0
2009-06-02 17:00:00,137.215,137.31,137.175,137.27,2734300000.0
2009-06-02 17:05:00,137.27,137.275,137.11,137.12,2774699999.0
2009-06-02 17:10:00,137.115,137.13,136.975,136.98,2640900001.0
2009-06-02 17:15:00,136.98,137.06,136.965,137.02,2732399997.0
2009-06-02 17:20:00,137.02,137.085,136.995,137.02,1941199999.0
2009-06-02 17:25:00,137.02,137.05,136.815,136.82,2204100001.0
2009-06-02 17:30:00,136.815,136.905,136.81,136.82,2900400000.0
2009-06-02 17:35:00,136.82,136.83,136.695,136.695,2871100001.0
2009-06-02 17:40:00,136.685,136.75,136.65,136.725,2186900000.0
2009-06-02 17:45:00,136.73,136.795,136.595,136.615,2186800002.0
2009-06-02 17:50:00,136.62,136.735,136.525,136.62,2032200001.0
2009-06-02 17:55:00,136.62,136.675,136.55,136.605,1686000001.0
2009-06-02 18:00:00,136.605,136.685,136.5,136.675,1283700002.0
2009-06-02 18:05:00,136.68,136.7,136.555,136.585,1030100000.0
2009-06-02 18:10:00,136.59,136.665,136.565,136.615,1428200000.0
2009-06-02 18:15:00,136.595,136.61,136.515,136.565,1057000000.0
2009-06-02 18:20:00,136.565,136.61,136.525,136.575,663800000.0
2009-06-02 18:25:00,136.575,136.605,136.525,136.57,847400000.0
2009-06-02 18:30:00,136.565,136.6,136.485,136.49,1377400000.0
2009-06-02 18:35:00,136.495,136.7,136.49,136.685,1592400000.0
2009-06-02 18:40:00,136.68,136.765,136.675,136.75,703600000.0
2009-06-02 18:45:00,136.75,136.83,136.75,136.78,685600000.0
2009-06-02 18:50:00,136.785,136.81,136.72,136.8,653200000.0
2009-06-02 18:55:00,136.8,136.835,136.78,136.79,781200000.0
2009-06-02 19:00:00,136.805,136.815,136.745,136.745,478000000.0
2009-06-02 19:05:00,136.745,136.81,136.7,136.81,379200000.0
2009-06-02 19:10:00,136.815,136.885,136.795,136.865,616200000.0
2009-06-02 19:15:00,136.86,136.95,136.84,136.95,1248600001.0
2009-06-02 19:20:00,136.955,136.96,136.865,136.935,563200000.0
2009-06-02 19:25:00,136.935,137.07,136.925,136.995,992000000.0
2009-06-02 19:30:00,136.995,137.085,136.97,137.045,826800000.0
2009-06-02 19:35:00,137.045,137.165,136.99,136.99,1954200002.0
2009-06-02 19:40:00,136.99,137.085,136.99,137.015,1227000000.0
2009-06-02 19:45:00,137.035,137.1,137.005,137.08,864000000.0
2009-06-02 19:50:00,137.08,137.1,136.98,137.015,474600000.0
2009-06-02 19:55:00,137.015,137.075,136.995,137.075,595200000.0
2009-06-02 20:00:00,137.075,137.075,136.995,137.0,985200000.0
2009-06-02 20:05:00,137.005,137.1,137.0,137.075,772600000.0
2009-06-02 20:10:00,137.085,137.125,137.045,137.12,818800000.0
2009-06-02 20:15:00,137.13,137.19,137.105,137.165,733000000.0
2009-06-02 20:20:00,137.165,137.285,137.165,137.24,1672400002.0
2009-06-02 20:25:00,137.24,137.255,137.16,137.165,1213600001.0
2009-06-02 20:30:00,137.165,137.17,137.105,137.125,900800000.0
2009-06-02 20:35:00,137.125,137.17,137.05,137.12,986200000.0
2009-06-02 20:40:00,137.115,137.135,137.05,137.1,1447200000.0
2009-06-02 20:45:00,137.1,137.135,136.925,136.985,2045000000.0
2009-06-02 20:50:00,136.985,137.015,136.895,136.955,1356000000.0
2009-06-02 20:55:00,136.955,136.98,136.9,136.925,973800000.0
2009-06-02 21:00:00,136.925,136.98,136.925,136.96,753600000.0
2009-06-02 21:05:00,136.955,137.035,136.955,137.025,486800000.0
2009-06-02 21:10:00,137.025,137.025,136.965,136.985,576600000.0
2009-06-02 21:15:00,136.99,137.0,136.865,136.89,664999999.0
2009-06-02 21:20:00,136.89,136.89,136.805,136.815,499000000.0
2009-06-02 21:25:00,136.815,136.9,136.8,136.825,649000000.0
2009-06-02 21:30:00,136.825,136.855,136.74,136.75,870799996.0
2009-06-02 21:35:00,136.75,136.88,136.745,136.875,1219000000.0
2009-06-02 21:40:00,136.875,136.9,136.79,136.825,1331800000.0
2009-06-02 21:45:00,136.825,136.825,136.725,136.745,1007400000.0
2009-06-02 21:50:00,136.77,136.805,136.745,136.76,798200000.0
2009-06-02 21:55:00,136.76,136.81,136.72,136.805,1030200000.0
2009-06-02 22:00:00,136.805,136.805,136.76,136.77,727600000.0
2009-06-02 22:05:00,136.77,136.77,136.755,136.76,304000000.0
2009-06-02 22:10:00,136.76,136.77,136.735,136.755,473600000.0
2009-06-02 22:15:00,136.765,136.865,136.765,136.865,528400000.0
2009-06-02 22:20:00,136.865,136.905,136.865,136.895,128200000.0
2009-06-02 22:25:00,136.895,136.935,136.88,136.93,163800000.0
2009-06-02 22:30:00,136.925,137.04,136.925,137.005,377600000.0
2009-06-02 22:35:00,137.005,137.04,136.95,137.015,279200000.0
2009-06-02 22:40:00,137.03,137.035,136.995,137.02,284400000.0
2009-06-02 22:45:00,137.02,137.02,136.935,136.945,191400000.0
2009-06-02 22:50:00,136.95,136.99,136.9,136.91,135100000.0
2009-06-02 22:55:00,136.9,136.975,136.89,136.96,394800000.0
2009-06-02 23:00:00,136.95,136.965,136.87,136.89,200000000.0
2009-06-02 23:05:00,136.905,136.96,136.905,136.91,41000000.0
2009-06-02 23:10:00,136.905,136.98,136.875,136.92,78400000.0
2009-06-02 23:15:00,136.925,136.955,136.9,136.915,71200000.0
2009-06-02 23:20:00,136.915,136.935,136.87,136.89,56200000.0
2009-06-02 23:25:00,136.9,136.9,136.84,136.87,51600000.0
2009-06-02 23:30:00,136.86,136.865,136.815,136.835,90800000.0
2009-06-02 23:35:00,136.8,136.855,136.795,136.845,55400000.0
2009-06-02 23:40:00,136.845,136.845,136.805,136.82,88800000.0
2009-06-02 23:45:00,136.815,136.885,136.815,136.865,60000000.0
2009-06-02 23:50:00,136.855,136.865,136.81,136.83,88400000.0
2009-06-02 23:55:00,136.83,136.845,136.81,136.82,38800000.0
2009-06-03 00:00:00,136.825,136.855,136.81,136.855,35400000.0
2009-06-03 00:05:00,136.85,136.85,136.815,136.845,58000000.0
2009-06-03 00:10:00,136.855,136.915,136.855,136.895,89000000.0
2009-06-03 00:15:00,136.895,136.895,136.89,136.89,20600000.0
2009-06-03 00:20:00,136.885,136.905,136.885,136.89,40400000.0
2009-06-03 00:25:00,136.9,136.9,136.79,136.8,136200000.0
2009-06-03 00:30:00,136.805,136.835,136.795,136.8,189400000.0
2009-06-03 00:35:00,136.8,136.805,136.735,136.75,743999999.0
2009-06-03 00:40:00,136.755,136.78,136.71,136.755,210600000.0
2009-06-03 00:45:00,136.76,136.785,136.745,136.745,71400000.0
2009-06-03 00:50:00,136.745,136.76,136.745,136.755,37200000.0
2009-06-03 00:55:00,136.76,136.79,136.745,136.76,106400000.0
2009-06-03 01:00:00,136.76,136.785,136.725,136.755,158000000.0
2009-06-03 01:05:00,136.755,136.755,136.715,136.72,129200000.0
2009-06-03 01:10:00,136.725,136.78,136.72,136.73,281600000.0
2009-06-03 01:15:00,136.725,136.725,136.62,136.68,251600000.0
2009-06-03 01:20:00,136.67,136.68,136.625,136.65,236400000.0
2009-06-03 01:25:00,136.645,136.65,136.54,136.605,353200000.0
2009-06-03 01:30:00,136.61,136.62,136.49,136.525,452000000.0
2009-06-03 01:35:00,136.53,136.57,136.375,136.395,549600000.0
2009-06-03 01:40:00,136.395,136.425,136.35,136.365,441600000.0
2009-06-03 01:45:00,136.38,136.5,136.37,136.45,257200000.0
2009-06-03 01:50:00,136.45,136.465,136.425,136.43,186200000.0
2009-06-03 01:55:00,136.43,136.465,136.355,136.395,697800001.0
2009-06-03 02:00:00,136.385,136.545,136.36,136.51,867800000.0
2009-06-03 02:05:00,136.525,136.53,136.35,136.36,585600000.0
2009-06-03 02:10:00,136.36,136.395,136.35,136.36,295800000.0
2009-06-03 02:15:00,136.36,136.385,136.26,136.27,893800000.0
2009-06-03 02:20:00,136.275,136.395,136.26,136.38,1043400001.0
2009-06-03 02:25:00,136.38,136.455,136.36,136.39,1060900000.0
2009-06-03 02:30:00,136.4,136.63,136.38,136.63,1355100000.0
2009-06-03 02:35:00,136.645,136.68,136.6,136.63,951400000.0
2009-06-03 02:40:00,136.63,136.635,136.535,136.575,727500000.0
2009-06-03 02:45:00,136.575,136.62,136.515,136.61,686000000.0
2009-06-03 02:50:00,136.615,136.725,136.595,136.685,1191000000.0
2009-06-03 02:55:00,136.67,136.735,136.65,136.7,1525199999.0
2009-06-03 03:00:00,136.705,136.855,136.675,136.845,1454400001.0
2009-06-03 03:05:00,136.845,136.915,136.71,136.715,1502700000.0
2009-06-03 03:10:00,136.725,136.75,136.51,136.525,1691800000.0
2009-06-03 03:15:00,136.52,136.55,136.43,136.525,1599400000.0
2009-06-03 03:20:00,136.525,136.61,136.515,136.585,745000000.0
2009-06-03 03:25:00,136.59,136.63,136.565,136.6,452600000.0
2009-06-03 03:30:00,136.6,136.865,136.595,136.725,2049999999.0
2009-06-03 03:35:00,136.725,136.745,136.535,136.62,1328500000.0
2009-06-03 03:40:00,136.61,136.715,136.61,136.685,669300000.0
2009-06-03 03:45:00,136.685,136.9,136.655,136.835,1112200000.0
2009-06-03 03:50:00,136.835,136.91,136.77,136.775,969200000.0
2009-06-03 03:55:00,136.77,136.815,136.655,136.745,910400000.0
2009-06-03 04:00:00,136.735,136.765,136.705,136.715,691200000.0
2009-06-03 04:05:00,136.715,136.74,136.65,136.71,713000000.0
2009-06-03 04:10:00,136.71,136.71,136.638,136.641,512200000.0
2009-06-03 04:15:00,136.65,136.69,136.65,136.65,249000000.0
2009-06-03 04:20:00,136.65,136.655,136.565,136.595,902200000.0
2009-06-03 04:25:00,136.595,136.705,136.59,136.675,724000000.0
2009-06-03 04:30:00,136.66,136.725,136.625,136.685,585800000.0
2009-06-03 04:35:00,136.685,136.685,136.63,136.67,697000000.0
2009-06-03 04:40:00,136.665,136.79,136.64,136.765,637600000.0
2009-06-03 04:45:00,136.77,136.88,136.76,136.86,1034600000.0
2009-06-03 04:50:00,136.86,136.875,136.775,136.815,1453200003.0
2009-06-03 04:55:00,136.815,136.83,136.78,136.815,671400000.0
2009-06-03 05:00:00,136.81,136.83,136.75,136.8,402600000.0
2009-06-03 05:05:00,136.805,136.835,136.655,136.68,264200000.0
2009-06-03 05:10:00,136.675,136.69,136.57,136.625,642800000.0
2009-06-03 05:15:00,136.625,136.685,136.59,136.67,361400000.0
2009-06-03 05:20:00,136.67,136.81,136.67,136.775,1164000000.0
2009-06-03 05:25:00,136.785,136.785,136.705,136.735,569200000.0
2009-06-03 05:30:00,136.735,136.75,136.705,136.725,630600000.0
2009-06-03 05:35:00,136.73,136.74,136.695,136.725,378800000.0
2009-06-03 05:40:00,136.72,136.79,136.715,136.785,156000000.0
2009-06-03 05:45:00,136.785,136.795,136.755,136.79,244800000.0
2009-06-03 05:50:00,136.785,136.79,136.75,136.77,127000000.0
2009-06-03 05:55:00,136.765,136.835,136.765,136.8,648000000.0
2009-06-03 06:00:00,136.805,136.835,136.795,136.8,653600000.0
2009-06-03 06:05:00,136.8,136.8,136.715,136.715,630200000.0
2009-06-03 06:10:00,136.72,136.77,136.695,136.755,448200000.0
2009-06-03 06:15:00,136.755,136.78,136.7,136.765,472200000.0
2009-06-03 06:20:00,136.77,136.935,136.755,136.875,1474800000.0
2009-06-03 06:25:00,136.885,136.91,136.835,136.875,567400000.0
2009-06-03 06:30:00,136.885,136.895,136.83,136.875,592800000.0
2009-06-03 06:35:00,136.875,136.88,136.83,136.86,627139000.0
2009-06-03 06:40:00,136.86,136.885,136.845,136.885,227200000.0
2009-06-03 06:45:00,136.89,137.025,136.885,136.93,940000000.0
2009-06-03 06:50:00,136.93,137.005,136.88,136.99,398000000.0
2009-06-03 06:55:00,136.99,137.025,136.86,136.905,468200000.0
2009-06-03 07:00:00,136.905,136.925,136.8,136.8,780000000.0
2009-06-03 07:05:00,136.79,136.915,136.785,136.895,611800000.0
2009-06-03 07:10:00,136.885,136.915,136.855,136.86,153400000.0
2009-06-03 07:15:00,136.86,136.945,136.86,136.935,741200001.0
2009-06-03 07:20:00,136.94,136.945,136.86,136.87,742800000.0
2009-06-03 07:25:00,136.865,136.91,136.83,136.9,390600000.0
2009-06-03 07:30:00,136.89,137.045,136.875,137.035,1169199996.0
2009-06-03 07:35:00,137.035,137.125,136.965,137.125,1542800000.0
2009-06-03 07:40:00,137.135,137.33,137.135,137.24,1390400000.0
2009-06-03 07:45:00,137.24,137.37,137.24,137.355,1900300000.0
2009-06-03 07:50:00,137.355,137.355,137.18,137.2,1422300000.0
2009-06-03 07:55:00,137.2,137.29,137.145,137.23,859600000.0
2009-06-03 08:00:00,137.23,137.44,137.23,137.44,1646400000.0
2009-06-03 08:05:00,137.455,137.565,137.21,137.27,3132399999.0
2009-06-03 08:10:00,137.265,137.405,137.24,137.35,1699300000.0
2009-06-03 08:15:00,137.35,137.35,137.255,137.29,1854199998.0
2009-06-03 08:20:00,137.275,137.29,137.045,137.045,1545499999.0
2009-06-03 08:25:00,137.045,137.125,136.935,137.1,1528600000.0
2009-06-03 08:30:00,137.115,137.225,137.09,137.21,1219600000.0
2009-06-03 08:35:00,137.205,137.35,137.19,137.33,1900900000.0
2009-06-03 08:40:00,137.335,137.465,137.335,137.44,3240500000.0
2009-06-03 08:45:00,137.44,137.83,137.435,137.785,3722999996.0
2009-06-03 08:50:00,137.79,138.0,137.74,137.76,3490799999.0
2009-06-03 08:55:00,137.765,137.83,137.57,137.645,2984800000.0
2009-06-03 09:00:00,137.645,137.705,137.585,137.64,2133899999.0
2009-06-03 09:05:00,137.645,137.645,137.5,137.59,1808200000.0
2009-06-03 09:10:00,137.595,137.715,137.53,137.655,2115700001.0
2009-06-03 09:15:00,137.645,137.725,137.615,137.66,2025100002.0
2009-06-03 09:20:00,137.66,137.745,137.65,137.66,1766000000.0
2009-06-03 09:25:00,137.655,137.655,137.51,137.56,2101600000.0
2009-06-03 09:30:00,137.56,137.57,137.365,137.47,2158099999.0
2009-06-03 09:35:00,137.47,137.47,137.3,137.4,2221900000.0
2009-06-03 09:40:00,137.4,137.415,137.3,137.3,2228499999.0
2009-06-03 09:45:00,137.3,137.485,137.28,137.475,1821600000.0
2009-06-03 09:50:00,137.475,137.585,137.44,137.565,1878299998.0
2009-06-03 09:55:00,137.565,137.58,137.25,137.255,1860600000.0
2009-06-03 10:00:00,137.255,137.325,137.2,137.24,2095300000.0
2009-06-03 10:05:00,137.24,137.32,137.23,137.285,2292200001.0
2009-06-03 10:10:00,137.285,137.29,137.055,137.06,1585400002.0
2009-06-03 10:15:00,137.06,137.16,136.975,137.16,1898899995.0
2009-06-03 10:20:00,137.16,137.225,137.065,137.08,1575200000.0
2009-06-03 10:25:00,137.08,137.28,137.08,137.245,1846200000.0
2009-06-03 10:30:00,137.24,137.325,137.135,137.145,2051100000.0
2009-06-03 10:35:00,137.145,137.18,136.89,136.89,2141700005.0
2009-06-03 10:40:00,136.895,137.09,136.89,137.01,1387100000.0
2009-06-03 10:45:00,137.015,137.105,136.92,137.05,1558200000.0
2009-06-03 10:50:00,137.05,137.15,137.005,137.06,1480300000.0
2009-06-03 10:55:00,137.06,137.14,137.045,137.07,1341300000.0
2009-06-03 11:00:00,137.065,137.115,136.97,137.02,1674200000.0
2009-06-03 11:05:00,137.02,137.07,136.65,136.665,1800399999.0
2009-06-03 11:10:00,136.665,136.77,136.505,136.505,1825500000.0
2009-06-03 11:15:00,136.505,136.565,136.29,136.3,1788100000.0
2009-06-03 11:20:00,136.305,136.42,136.225,136.415,1904900000.0
2009-06-03 11:25:00,136.415,136.445,136.2,136.2,2435500004.0
2009-06-03 11:30:00,136.2,136.315,136.115,136.245,2053900001.0
2009-06-03 11:35:00,136.26,136.4,136.255,136.36,2059400000.0
2009-06-03 11:40:00,136.365,136.455,136.31,136.44,1938600000.0
2009-06-03 11:45:00,136.43,136.475,136.35,136.365,1563000000.0
2009-06-03 11:50:00,136.36,136.405,136.345,136.405,875800000.0
2009-06-03 11:55:00,136.405,136.465,136.355,136.41,1451600000.0
2009-06-03 12:00:00,136.405,136.56,136.375,136.505,1352600000.0
2009-06-03 12:05:00,136.505,136.58,136.49,136.535,1852200000.0
2009-06-03 12:10:00,136.53,136.545,136.395,136.395,1623800000.0
2009-06-03 12:15:00,136.395,136.605,136.395,136.59,1680200000.0
2009-06-03 12:20:00,136.59,136.74,136.575,136.715,1476399998.0
2009-06-03 12:25:00,136.715,136.715,136.64,136.645,1568200000.0
2009-06-03 12:30:00,136.645,136.825,136.645,136.695,1500800000.0
2009-06-03 12:35:00,136.7,136.76,136.545,136.58,1745800000.0
2009-06-03 12:40:00,136.59,136.725,136.55,136.7,1722400000.0
2009-06-03 12:45:00,136.7,136.74,136.49,136.515,1445700000.0
2009-06-03 12:50:00,136.515,136.64,136.48,136.57,1355200000.0
2009-06-03 12:55:00,136.555,136.715,136.54,136.61,1060200000.0
2009-06-03 13:00:00,136.61,136.68,136.34,136.35,1383800000.0
2009-06-03 13:05:00,136.355,136.48,136.335,136.425,1513000000.0
2009-06-03 13:10:00,136.42,136.42,136.265,136.275,1826100001.0
2009-06-03 13:15:00,136.28,136.375,136.23,136.255,1761500000.0
2009-06-03 13:20:00,136.255,136.405,136.2,136.235,1861400000.0
2009-06-03 13:25:00,136.235,136.325,136.185,136.19,1742300000.0
2009-06-03 13:30:00,136.19,136.27,136.11,136.255,1766900000.0
2009-06-03 13:35:00,136.255,136.31,136.22,136.245,1491400000.0
2009-06-03 13:40:00,136.245,136.315,136.23,136.275,2081500000.0
2009-06-03 13:45:00,136.275,136.35,136.225,136.235,2011900002.0
2009-06-03 13:50:00,136.235,136.445,136.235,136.44,1854200000.0
2009-06-03 13:55:00,136.44,136.505,136.37,136.39,2268800000.0
2009-06-03 14:00:00,136.39,136.595,136.38,136.59,1884400000.0
2009-06-03 14:05:00,136.59,136.65,136.515,136.54,2567600000.0
2009-06-03 14:10:00,136.545,136.585,136.305,136.315,2071200001.0
2009-06-03 14:15:00,136.315,136.345,136.145,136.305,2204700000.0
2009-06-03 14:20:00,136.305,136.49,136.245,136.33,2463700000.0
2009-06-03 14:25:00,136.33,136.475,136.33,136.39,1587000000.0
2009-06-03 14:30:00,136.395,136.42,136.3,136.375,1684899999.0
2009-06-03 14:35:00,136.375,136.435,136.31,136.34,1585800000.0
2009-06-03 14:40:00,136.34,136.425,136.245,136.245,1654700000.0
2009-06-03 14:45:00,136.25,136.29,136.115,136.125,2386600000.0
2009-06-03 14:50:00,136.125,136.13,135.795,135.85,2811600000.0
2009-06-03 14:55:00,135.86,136.06,135.83,135.98,3153200005.0
2009-06-03 15:00:00,135.975,136.09,135.97,136.025,3033399999.0
2009-06-03 15:05:00,136.03,136.165,136.02,136.035,2552300001.0
2009-06-03 15:10:00,136.04,136.045,135.915,136.02,2024700000.0
2009-06-03 15:15:00,136.03,136.115,135.97,136.065,1791400000.0
2009-06-03 15:20:00,136.065,136.17,136.03,136.055,1760600000.0
2009-06-03 15:25:00,136.055,136.18,136.0,136.065,2049800000.0
2009-06-03 15:30:00,136.065,136.12,135.965,135.975,2499000000.0
2009-06-03 15:35:00,135.97,136.005,135.85,135.95,2764300001.0
2009-06-03 15:40:00,135.95,135.965,135.855,135.865,2342800000.0
2009-06-03 15:45:00,135.865,135.89,135.47,135.48,2822299998.0
2009-06-03 15:50:00,135.48,135.725,135.475,135.525,2914599999.0
2009-06-03 15:55:00,135.525,135.905,135.465,135.845,2479000000.0
2009-06-03 16:00:00,135.85,135.875,135.515,135.795,2360800001.0
2009-06-03 16:05:00,135.805,135.97,135.78,135.905,2886400001.0
2009-06-03 16:10:00,135.905,135.96,135.855,135.875,2182400000.0
2009-06-03 16:15:00,135.875,135.875,135.59,135.6,1905800000.0
2009-06-03 16:20:00,135.6,135.655,135.52,135.65,2192399997.0
2009-06-03 16:25:00,135.645,135.88,135.63,135.85,2845300000.0
2009-06-03 16:30:00,135.86,135.89,135.58,135.63,2986200000.0
2009-06-03 16:35:00,135.645,135.77,135.635,135.67,2281200000.0
2009-06-03 16:40:00,135.67,135.845,135.665,135.82,2684100000.0
2009-06-03 16:45:00,135.815,135.815,135.68,135.715,2635200000.0
2009-06-03 16:50:00,135.725,135.835,135.72,135.795,2293300000.0
2009-06-03 16:55:00,135.795,135.885,135.755,135.83,1992500000.0
2009-06-03 17:00:00,135.835,135.845,135.73,135.795,1582700000.0
2009-06-03 17:05:00,135.79,135.81,135.71,135.72,1842200000.0
2009-06-03 17:10:00,135.735,135.76,135.66,135.69,2079800001.0
2009-06-03 17:15:00,135.69,135.84,135.685,135.835,1615900000.0
2009-06-03 17:20:00,135.835,135.87,135.765,135.82,1538700000.0
2009-06-03 17:25:00,135.825,135.885,135.755,135.76,1157800000.0
2009-06-03 17:30:00,135.76,135.77,135.68,135.715,1210900000.0
2009-06-03 17:35:00,135.72,135.765,135.665,135.765,1437200000.0
2009-06-03 17:40:00,135.77,135.9,135.755,135.845,1801400001.0
2009-06-03 17:45:00,135.835,135.935,135.82,135.845,1296700000.0
2009-06-03 17:50:00,135.845,135.855,135.73,135.795,1020800000.0
2009-06-03 17:55:00,135.795,135.875,135.71,135.875,1337700000.0
2009-06-03 18:00:00,135.87,135.88,135.68,135.685,1601900001.0
2009-06-03 18:05:00,135.685,135.86,135.675,135.83,1498800000.0
2009-06-03 18:10:00,135.83,135.83,135.67,135.72,1584199998.0
2009-06-03 18:15:00,135.72,135.785,135.67,135.78,1137200000.0
2009-06-03 18:20:00,135.78,135.83,135.705,135.705,825800000.0
2009-06-03 18:25:00,135.705,135.73,135.6,135.6,1132500000.0
2009-06-03 18:30:00,135.6,135.67,135.565,135.62,1216800000.0
2009-06-03 18:35:00,135.62,135.74,135.605,135.675,1000599999.0
2009-06-03 18:40:00,135.68,135.72,135.635,135.65,1280600000.0
2009-06-03 18:45:00,135.645,135.67,135.56,135.61,1493500000.0
2009-06-03 18:50:00,135.605,135.715,135.57,135.645,1594400000.0
2009-06-03 18:55:00,135.645,135.73,135.57,135.6,1342000000.0
2009-06-03 19:00:00,135.615,135.725,135.605,135.725,1194600000.0
2009-06-03 19:05:00,135.725,135.75,135.66,135.7,1464200001.0
2009-06-03 19:10:00,135.7,135.73,135.595,135.62,579200000.0
2009-06-03 19:15:00,135.62,135.655,135.57,135.585,835400000.0
2009-06-03 19:20:00,135.565,135.63,135.465,135.615,1167399999.0
2009-06-03 19:25:00,135.615,135.625,135.495,135.575,852400000.0
2009-06-03 19:30:00,135.575,135.6,135.52,135.52,710000000.0
2009-06-03 19:35:00,135.525,135.53,135.385,135.395,958400000.0
2009-06-03 19:40:00,135.395,135.49,135.37,135.42,825400000.0
2009-06-03 19:45:00,135.42,135.425,135.355,135.37,995099995.0
2009-06-03 19:50:00,135.37,135.45,135.29,135.43,1119500000.0
2009-06-03 19:55:00,135.43,135.535,135.37,135.515,1219000000.0
2009-06-03 20:00:00,135.52,135.525,135.39,135.435,1514100000.0
2009-06-03 20:05:00,135.445,135.47,135.35,135.395,829800000.0
2009-06-03 20:10:00,135.395,135.415,135.335,135.385,770600000.0
2009-06-03 20:15:00,135.38,135.425,135.31,135.4,698200000.0
2009-06-03 20:20:00,135.395,135.44,135.35,135.41,1075400000.0
2009-06-03 20:25:00,135.41,135.465,135.36,135.43,1205200001.0
2009-06-03 20:30:00,135.435,135.45,135.365,135.42,1183399999.0
2009-06-03 20:35:00,135.415,135.42,135.295,135.345,956200000.0
2009-06-03 20:40:00,135.34,135.53,135.285,135.455,1138600000.0
2009-06-03 20:45:00,135.45,135.485,135.41,135.445,618400000.0
2009-06-03 20:50:00,135.44,135.445,135.325,135.375,693200000.0
2009-06-03 20:55:00,135.375,135.555,135.375,135.46,2039400000.0
2009-06-03 21:00:00,135.46,135.52,135.425,135.44,1247399995.0
2009-06-03 21:05:00,135.445,135.565,135.435,135.48,703800000.0
2009-06-03 21:10:00,135.48,135.555,135.48,135.505,1035400000.0
2009-06-03 21:15:00,135.515,135.605,135.49,135.555,1331400000.0
2009-06-03 21:20:00,135.555,135.595,135.515,135.585,938999999.0
2009-06-03 21:25:00,135.585,135.585,135.35,135.445,1271600000.0
2009-06-03 21:30:00,135.425,135.54,135.395,135.405,1229200000.0
2009-06-03 21:35:00,135.4,135.48,135.4,135.46,1252900001.0
2009-06-03 21:40:00,135.46,135.62,135.46,135.595,1271500000.0
2009-06-03 21:45:00,135.59,135.69,135.585,135.655,905300000.0
2009-06-03 21:50:00,135.66,135.745,135.65,135.73,879400000.0
2009-06-03 21:55:00,135.725,135.82,135.715,135.82,1226800000.0
2009-06-03 22:00:00,135.81,135.875,135.805,135.84,919300000.0
2009-06-03 22:05:00,135.84,135.84,135.76,135.79,602700000.0
2009-06-03 22:10:00,135.775,135.835,135.76,135.81,282500000.0
2009-06-03 22:15:00,135.815,135.865,135.795,135.86,389300001.0
2009-06-03 22:20:00,135.865,135.89,135.85,135.85,405600000.0
2009-06-03 22:25:00,135.85,135.88,135.845,135.88,358200000.0
2009-06-03 22:30:00,135.88,135.88,135.81,135.815,125600000.0
2009-06-03 22:35:00,135.805,135.83,135.785,135.81,237800000.0
2009-06-03 22:40:00,135.815,135.86,135.81,135.845,286200000.0
2009-06-03 22:45:00,135.845,135.865,135.81,135.84,459800000.0
2009-06-03 22:50:00,135.835,135.87,135.825,135.87,453200000.0
2009-06-03 22:55:00,135.875,135.92,135.865,135.92,517200000.0
2009-06-03 23:00:00,135.92,135.935,135.885,135.905,297600000.0
2009-06-03 23:05:00,135.905,135.95,135.895,135.92,349000000.0
2009-06-03 23:10:00,135.935,135.945,135.85,135.85,153700000.0
2009-06-03 23:15:00,135.86,135.875,135.785,135.85,178200000.0
2009-06-03 23:20:00,135.83,135.85,135.785,135.785,188000000.0
2009-06-03 23:25:00,135.79,135.81,135.745,135.765,128000000.0
2009-06-03 23:30:00,135.76,135.79,135.725,135.725,387400000.0
2009-06-03 23:35:00,135.715,135.73,135.67,135.7,399800000.0
2009-06-03 23:40:00,135.7,135.725,135.675,135.685,279800000.0
2009-06-03 23:45:00,135.68,135.725,135.605,135.62,278999999.0
2009-06-03 23:50:00,135.625,135.665,135.605,135.61,357400000.0
2009-06-03 23:55:00,135.625,135.675,135.615,135.665,619999999.0
2009-06-04 00:00:00,135.665,135.795,135.66,135.785,321600000.0
2009-06-04 00:05:00,135.78,135.78,135.725,135.74,107200000.0
2009-06-04 00:10:00,135.72,135.765,135.68,135.715,186600000.0
2009-06-04 00:15:00,135.71,135.74,135.705,135.72,131500000.0
2009-06-04 00:20:00,135.73,135.73,135.65,135.685,239600000.0
2009-06-04 00:25:00,135.685,135.685,135.595,135.61,173200000.0
2009-06-04 00:30:00,135.61,135.68,135.575,135.64,210400000.0
2009-06-04 00:35:00,135.615,135.66,135.615,135.66,66000000.0
2009-06-04 00:40:00,135.665,135.775,135.665,135.765,268600000.0
2009-06-04 00:45:00,135.765,135.875,135.735,135.795,321600000.0
2009-06-04 00:50:00,135.785,135.805,135.745,135.8,99600000.0
2009-06-04 00:55:00,135.785,135.975,135.785,135.975,322800000.0
2009-06-04 01:00:00,135.975,136.08,135.97,136.075,536500000.0
2009-06-04 01:05:00,136.075,136.14,136.02,136.03,795800000.0
2009-06-04 01:10:00,136.025,136.045,135.96,136.045,420800000.0
2009-06-04 01:15:00,136.05,136.06,135.98,135.99,204000000.0
2009-06-04 01:20:00,135.985,136.1,135.98,136.07,179000000.0
2009-06-04 01:25:00,136.075,136.075,135.995,136.03,218000000.0
2009-06-04 01:30:00,136.03,136.03,135.965,135.97,290200000.0
2009-06-04 01:35:00,135.97,136.01,135.97,135.98,120600000.0
2009-06-04 01:40:00,135.98,135.98,135.815,135.845,763600000.0
2009-06-04 01:45:00,135.85,135.92,135.63,135.69,544000001.0
2009-06-04 01:50:00,135.695,135.79,135.695,135.7,595400000.0
2009-06-04 01:55:00,135.695,135.76,135.68,135.76,250600000.0
2009-06-04 02:00:00,135.755,135.905,135.74,135.865,579000000.0
2009-06-04 02:05:00,135.865,135.92,135.825,135.92,533200000.0
2009-06-04 02:10:00,135.93,136.27,135.92,136.235,1976899998.0
2009-06-04 02:15:00,136.245,136.405,136.21,136.355,681700000.0
2009-06-04 02:20:00,136.355,136.46,136.315,136.37,1629599998.0
2009-06-04 02:25:00,136.365,136.475,136.365,136.395,905500000.0
2009-06-04 02:30:00,136.395,136.405,136.29,136.31,902700000.0
2009-06-04 02:35:00,136.31,136.38,136.29,136.335,615400000.0
2009-06-04 02:40:00,136.335,136.4,136.31,136.38,455600000.0
2009-06-04 02:45:00,136.385,136.4,136.31,136.335,489800000.0
2009-06-04 02:50:00,136.335,136.36,136.255,136.3,739600000.0
2009-06-04 02:55:00,136.265,136.285,136.215,136.255,666200000.0
2009-06-04 03:00:00,136.26,136.45,136.235,136.395,828100000.0
2009-06-04 03:05:00,136.39,136.425,136.315,136.375,704399997.0
2009-06-04 03:10:00,136.395,136.51,136.375,136.475,1148200000.0
2009-06-04 03:15:00,136.465,136.63,136.42,136.63,599000000.0
2009-06-04 03:20:00,136.635,136.635,136.425,136.445,805800000.0
2009-06-04 03:25:00,136.445,136.565,136.395,136.56,961400002.0
2009-06-04 03:30:00,136.56,136.57,136.375,136.5,1347200000.0
2009-06-04 03:35:00,136.49,136.52,136.42,136.48,854000000.0
2009-06-04 03:40:00,136.475,136.53,136.44,136.515,826000000.0
2009-06-04 03:45:00,136.505,136.52,136.37,136.37,836000000.0
2009-06-04 03:50:00,136.37,136.395,136.3,136.33,868100000.0
2009-06-04 03:55:00,136.33,136.33,136.22,136.245,619399999.0
2009-06-04 04:00:00,136.245,136.275,136.155,136.255,1007400000.0
2009-06-04 04:05:00,136.245,136.275,136.18,136.22,520000000.0
2009-06-04 04:10:00,136.22,136.295,136.22,136.28,565800000.0
2009-06-04 04:15:00,136.28,136.325,136.275,136.315,513000001.0
2009-06-04 04:20:00,136.315,136.435,136.315,136.405,1343000001.0
2009-06-04 04:25:00,136.405,136.41,136.205,136.21,810200000.0
2009-06-04 04:30:00,136.23,136.365,136.145,136.145,915600000.0
2009-06-04 04:35:00,136.14,136.19,136.115,136.125,669100000.0
2009-06-04 04:40:00,136.125,136.2,136.125,136.15,742600001.0
2009-06-04 04:45:00,136.145,136.27,136.11,136.225,1164600001.0
2009-06-04 04:50:00,136.225,136.265,136.205,136.225,645400000.0
2009-06-04 04:55:00,136.235,136.345,136.165,136.345,542400000.0
2009-06-04 05:00:00,136.335,136.345,136.22,136.255,785800000.0
2009-06-04 05:05:00,136.255,136.29,136.185,136.185,443800000.0
2009-06-04 05:10:00,136.185,136.235,136.18,136.225,271000000.0
2009-06-04 05:15:00,136.23,136.245,136.17,136.225,262400000.0
2009-06-04 05:20:00,136.225,136.275,136.195,136.25,277200000.0
2009-06-04 05:25:00,136.25,136.3,136.225,136.23,606600000.0
2009-06-04 05:30:00,136.23,136.27,136.21,136.27,366600000.0
2009-06-04 05:35:00,136.275,136.305,136.245,136.25,322600000.0
2009-06-04 05:40:00,136.265,136.315,136.25,136.3,421000003.0
2009-06-04 05:45:00,136.3,136.305,136.22,136.22,585200000.0
2009-06-04 05:50:00,136.2,136.235,136.15,136.21,1019700006.0
2009-06-04 05:55:00,136.21,136.295,136.2,136.21,1090400001.0
2009-06-04 06:00:00,136.21,136.225,136.17,136.185,633800000.0
2009-06-04 06:05:00,136.185,136.23,136.125,136.225,544200000.0
2009-06-04 06:10:00,136.225,136.24,136.155,136.195,717800000.0
2009-06-04 06:15:00,136.18,136.245,136.17,136.215,954800000.0
2009-06-04 06:20:00,136.215,136.29,136.21,136.275,1268800000.0
2009-06-04 06:25:00,136.265,136.34,136.235,136.255,856600001.0
2009-06-04 06:30:00,136.245,136.35,136.24,136.33,707600000.0
2009-06-04 06:35:00,136.315,136.32,136.2,136.215,1267000000.0
2009-06-04 06:40:00,136.205,136.275,136.165,136.18,1048800000.0
2009-06-04 06:45:00,136.185,136.19,136.075,136.075,1424800000.0
2009-06-04 06:50:00,136.075,136.135,136.075,136.105,734800001.0
2009-06-04 06:55:00,136.1,136.155,136.1,136.14,613000000.0
2009-06-04 07:00:00,136.14,136.17,136.05,136.07,1280600000.0
2009-06-04 07:05:00,136.07,136.17,136.055,136.17,1081400000.0
2009-06-04 07:10:00,136.175,136.25,136.135,136.22,1268600001.0
2009-06-04 07:15:00,136.22,136.225,136.15,136.21,564600000.0
2009-06-04 07:20:00,136.205,136.26,136.175,136.25,719400000.0
2009-06-04 07:25:00,136.235,136.29,136.205,136.255,704400000.0
2009-06-04 07:30:00,136.25,136.275,136.175,136.225,798500000.0
2009-06-04 07:35:00,136.225,136.255,136.175,136.205,737300000.0
2009-06-04 07:40:00,136.205,136.22,136.105,136.125,1182800001.0
2009-06-04 07:45:00,136.125,136.14,136.065,136.09,1205000000.0
2009-06-04 07:50:00,136.09,136.21,136.08,136.095,994200000.0
2009-06-04 07:55:00,136.095,136.205,136.08,136.205,1077700000.0
2009-06-04 08:00:00,136.205,136.395,136.2,136.38,1408300000.0
2009-06-04 08:05:00,136.38,136.475,136.355,136.36,1506500002.0
2009-06-04 08:10:00,136.36,136.62,136.35,136.605,1486600000.0
2009-06-04 08:15:00,136.605,136.615,136.505,136.595,739500000.0
2009-06-04 08:20:00,136.585,136.74,136.525,136.705,2349000000.0
2009-06-04 08:25:00,136.705,136.705,136.5,136.53,2407000000.0
2009-06-04 08:30:00,136.52,136.62,136.495,136.59,1442100000.0
2009-06-04 08:35:00,136.595,136.76,136.585,136.605,1696400000.0
2009-06-04 08:40:00,136.605,136.71,136.555,136.68,1572300000.0
2009-06-04 08:45:00,136.69,136.785,136.67,136.705,1608300000.0
2009-06-04 08:50:00,136.705,136.78,136.705,136.74,1421800000.0
2009-06-04 08:55:00,136.74,136.765,136.72,136.755,2240600002.0
2009-06-04 09:00:00,136.755,136.91,136.75,136.765,1735200000.0
2009-06-04 09:05:00,136.77,136.9,136.77,136.88,2577599995.0
2009-06-04 09:10:00,136.88,136.91,136.76,136.88,1809400000.0
2009-06-04 09:15:00,136.88,137.04,136.8,137.0,1415800000.0
2009-06-04 09:20:00,137.0,137.01,136.86,136.88,2588900000.0
2009-06-04 09:25:00,136.87,136.915,136.79,136.85,2672900000.0
2009-06-04 09:30:00,136.85,137.14,136.84,136.96,2004100002.0
2009-06-04 09:35:00,136.96,137.08,136.91,136.95,2175800000.0
2009-06-04 09:40:00,136.95,137.035,136.79,136.81,2628800001.0
2009-06-04 09:45:00,136.82,136.94,136.76,136.785,3117800002.0
2009-06-04 09:50:00,136.775,136.9,136.77,136.85,2383299997.0
2009-06-04 09:55:00,136.85,136.935,136.805,136.915,1870200000.0
2009-06-04 10:00:00,136.925,137.07,136.89,136.96,3025000000.0
2009-06-04 10:05:00,136.955,137.125,136.89,136.89,2332999999.0
2009-06-04 10:10:00,136.89,136.915,136.805,136.815,2032999999.0
2009-06-04 10:15:00,136.815,136.94,136.805,136.93,2728400001.0
2009-06-04 10:20:00,136.93,136.93,136.845,136.865,2966700000.0
2009-06-04 10:25:00,136.87,136.945,136.85,136.855,2606200000.0
2009-06-04 10:30:00,136.855,136.955,136.855,136.915,2798200000.0
2009-06-04 10:35:00,136.915,137.05,136.895,137.02,2675599999.0
2009-06-04 10:40:00,137.03,137.03,136.865,136.94,2035200000.0
2009-06-04 10:45:00,136.94,136.995,136.85,136.97,2876700000.0
2009-06-04 10:50:00,136.97,137.0,136.885,136.89,2127600000.0
2009-06-04 10:55:00,136.89,137.115,136.88,137.115,2246800001.0
2009-06-04 11:00:00,137.135,137.26,136.995,137.005,2684500000.0
2009-06-04 11:05:00,137.005,137.265,137.005,137.175,3112999997.0
2009-06-04 11:10:00,137.175,137.36,137.155,137.36,3432400002.0
2009-06-04 11:15:00,137.365,137.41,137.3,137.355,2994100000.0
2009-06-04 11:20:00,137.36,137.38,137.055,137.195,2545400000.0
2009-06-04 11:25:00,137.195,137.28,137.17,137.215,2853200000.0
2009-06-04 11:30:00,137.22,137.255,137.16,137.215,2535199999.0
2009-06-04 11:35:00,137.205,137.285,137.19,137.23,1808200000.0
2009-06-04 11:40:00,137.235,137.34,137.145,137.185,2940000001.0
2009-06-04 11:45:00,137.185,137.235,137.15,137.23,2000399999.0
2009-06-04 11:50:00,137.23,137.235,137.07,137.165,2514899996.0
2009-06-04 11:55:00,137.165,137.165,137.005,137.01,2236600001.0
2009-06-04 12:00:00,137.01,137.115,136.985,137.075,1682500000.0
2009-06-04 12:05:00,137.065,137.065,136.735,136.755,1818700000.0
2009-06-04 12:10:00,136.755,136.87,136.75,136.775,2671000000.0
2009-06-04 12:15:00,136.78,136.82,136.695,136.705,1536300000.0
2009-06-04 12:20:00,136.705,136.825,136.705,136.815,1392600000.0
2009-06-04 12:25:00,136.815,136.815,136.655,136.69,2133600000.0
2009-06-04 12:30:00,136.695,136.795,136.6,136.62,1552500000.0
2009-06-04 12:35:00,136.62,136.73,136.615,136.685,1612700000.0
2009-06-04 12:40:00,136.685,136.77,136.635,136.635,1419500000.0
2009-06-04 12:45:00,136.64,136.69,136.575,136.675,1912400001.0
2009-06-04 12:50:00,136.675,136.75,136.67,136.72,1840800000.0
2009-06-04 12:55:00,136.72,136.79,136.705,136.785,2110700000.0
2009-06-04 13:00:00,136.775,136.865,136.77,136.82,1798000001.0
2009-06-04 13:05:00,136.82,136.88,136.665,136.725,2591899999.0
2009-06-04 13:10:00,136.725,136.76,136.45,136.47,2201899999.0
2009-06-04 13:15:00,136.47,136.71,136.45,136.66,2831300003.0
2009-06-04 13:20:00,136.66,136.735,136.57,136.63,2633000000.0
2009-06-04 13:25:00,136.63,136.695,136.49,136.615,2052400000.0
2009-06-04 13:30:00,136.605,136.73,136.605,136.69,1249000000.0
2009-06-04 13:35:00,136.69,136.78,136.64,136.71,2024500002.0
2009-06-04 13:40:00,136.71,136.8,136.655,136.71,2098699999.0
2009-06-04 13:45:00,136.71,136.775,136.3,136.56,1938766000.0
2009-06-04 13:50:00,136.56,136.57,136.385,136.4,1808600000.0
2009-06-04 13:55:00,136.4,136.445,136.035,136.26,2115519996.0
2009-06-04 14:00:00,136.25,136.315,136.085,136.23,2628700007.0
2009-06-04 14:05:00,136.24,136.675,136.225,136.555,1702300000.0
2009-06-04 14:10:00,136.535,136.575,136.25,136.305,1994879998.0
2009-06-04 14:15:00,136.29,136.47,136.29,136.4,1135200000.0
2009-06-04 14:20:00,136.4,136.515,136.315,136.4,1501400000.0
2009-06-04 14:25:00,136.4,136.51,136.31,136.36,1568879998.0
2009-06-04 14:30:00,136.35,136.59,136.335,136.515,1364300000.0
2009-06-04 14:35:00,136.515,136.735,136.475,136.49,1250400000.0
2009-06-04 14:40:00,136.49,136.69,136.47,136.685,1494879998.0
2009-06-04 14:45:00,136.685,136.78,136.55,136.665,1524800000.0
2009-06-04 14:50:00,136.665,136.97,136.605,136.92,2138299998.0
2009-06-04 14:55:00,136.92,137.075,136.85,136.995,2613099993.0
2009-06-04 15:00:00,136.995,137.085,136.79,136.8,2050200001.0
2009-06-04 15:05:00,136.81,136.98,136.785,136.865,1744500000.0
2009-06-04 15:10:00,136.87,136.895,136.74,136.745,2029100002.0
2009-06-04 15:15:00,136.745,136.75,136.38,136.38,1987300000.0
2009-06-04 15:20:00,136.355,136.455,136.205,136.3,1810300000.0
2009-06-04 15:25:00,136.3,136.32,136.105,136.23,1869300000.0
2009-06-04 15:30:00,136.235,136.3,136.125,136.25,2054200000.0
2009-06-04 15:35:00,136.24,136.39,136.235,136.32,2064000000.0
2009-06-04 15:40:00,136.315,136.425,136.25,136.25,2072400000.0
2009-06-04 15:45:00,136.25,136.355,136.225,136.26,2596400000.0
2009-06-04 15:50:00,136.26,136.26,136.145,136.18,2671000000.0
2009-06-04 15:55:00,136.195,136.28,136.155,136.25,2060600000.0
2009-06-04 16:00:00,136.25,136.4,136.2,136.34,2640900001.0
2009-06-04 16:05:00,136.34,136.38,136.2,136.25,2285900000.0
2009-06-04 16:10:00,136.225,136.24,136.095,136.16,2248300000.0
2009-06-04 16:15:00,136.16,136.17,136.11,136.14,2910400001.0
2009-06-04 16:20:00,136.14,136.36,136.12,136.36,3150100000.0
2009-06-04 16:25:00,136.36,136.435,136.3,136.43,3931200003.0
2009-06-04 16:30:00,136.43,136.44,136.305,136.38,3256400001.0
2009-06-04 16:35:00,136.38,136.43,136.35,136.415,2238000000.0
2009-06-04 16:40:00,136.415,136.46,136.325,136.43,2027800000.0
2009-06-04 16:45:00,136.445,136.515,136.39,136.475,2294600002.0
2009-06-04 16:50:00,136.475,136.655,136.475,136.545,1839600000.0
2009-06-04 16:55:00,136.54,136.835,136.54,136.705,2043400001.0
2009-06-04 17:00:00,136.705,136.72,136.565,136.58,1815400000.0
2009-06-04 17:05:00,136.585,136.745,136.585,136.735,2125600000.0
2009-06-04 17:10:00,136.735,136.77,136.64,136.695,2156600000.0
2009-06-04 17:15:00,136.69,136.925,136.685,136.86,2076300000.0
2009-06-04 17:20:00,136.865,136.88,136.78,136.86,2863200000.0
2009-06-04 17:25:00,136.865,136.94,136.775,136.86,2826500000.0
2009-06-04 17:30:00,136.865,136.875,136.78,136.865,2534600000.0
2009-06-04 17:35:00,136.865,136.92,136.78,136.915,2306200000.0
2009-06-04 17:40:00,136.92,136.93,136.825,136.885,1936800000.0
2009-06-04 17:45:00,136.885,136.885,136.765,136.825,2230700000.0
2009-06-04 17:50:00,136.825,136.84,136.715,136.73,1820200000.0
2009-06-04 17:55:00,136.73,136.84,136.715,136.72,1747200000.0
2009-06-04 18:00:00,136.715,136.725,136.545,136.545,1182800000.0
2009-06-04 18:05:00,136.545,136.665,136.505,136.66,1108600000.0
2009-06-04 18:10:00,136.66,136.685,136.545,136.545,1222400001.0
2009-06-04 18:15:00,136.55,136.6,136.5,136.58,1441800000.0
2009-06-04 18:20:00,136.59,136.715,136.515,136.625,1186800000.0
2009-06-04 18:25:00,136.625,136.72,136.58,136.675,1703200000.0
2009-06-04 18:30:00,136.68,136.69,136.57,136.6,1752400000.0
2009-06-04 18:35:00,136.6,136.805,136.6,136.805,1633000001.0
2009-06-04 18:40:00,136.805,136.935,136.8,136.9,2234100000.0
2009-06-04 18:45:00,136.9,136.94,136.75,136.77,1536600000.0
2009-06-04 18:50:00,136.765,136.84,136.75,136.765,1056200000.0
2009-06-04 18:55:00,136.77,136.8,136.705,136.795,1779600001.0
2009-06-04 19:00:00,136.795,136.8,136.75,136.79,1187200000.0
2009-06-04 19:05:00,136.79,136.815,136.765,136.81,1115200000.0
2009-06-04 19:10:00,136.815,136.88,136.78,136.875,1443800000.0
2009-06-04 19:15:00,136.875,136.95,136.855,136.945,1624400000.0
2009-06-04 19:20:00,136.945,136.995,136.93,136.96,1517799999.0
2009-06-04 19:25:00,136.965,137.04,136.945,137.005,1260400000.0
2009-06-04 19:30:00,137.005,137.075,136.995,137.06,1494000000.0
2009-06-04 19:35:00,137.06,137.22,137.06,137.205,1904199999.0
2009-06-04 19:40:00,137.205,137.235,137.065,137.07,1534800001.0
2009-06-04 19:45:00,137.07,137.145,136.995,137.115,1552200000.0
2009-06-04 19:50:00,137.12,137.13,137.005,137.01,1747800000.0
2009-06-04 19:55:00,137.01,137.08,136.965,137.065,1662700000.0
2009-06-04 20:00:00,137.06,137.08,137.02,137.04,1149000000.0
2009-06-04 20:05:00,137.04,137.11,136.945,137.015,1527200000.0
2009-06-04 20:10:00,137.015,137.03,136.905,136.905,1545000000.0
2009-06-04 20:15:00,136.905,137.05,136.905,137.02,1187000000.0
2009-06-04 20:20:00,137.02,137.08,137.01,137.04,1356000000.0
2009-06-04 20:25:00,137.04,137.135,137.015,137.025,1912499999.0
2009-06-04 20:30:00,137.025,137.09,136.98,137.08,1382000000.0
2009-06-04 20:35:00,137.085,137.09,137.015,137.07,1431800000.0
2009-06-04 20:40:00,137.07,137.11,137.015,137.065,1814400000.0
2009-06-04 20:45:00,137.065,137.19,137.06,137.165,1603600000.0
2009-06-04 20:50:00,137.165,137.27,137.14,137.23,1900400000.0
2009-06-04 20:55:00,137.23,137.35,137.215,137.335,1613800000.0
2009-06-04 21:00:00,137.33,137.36,137.29,137.305,1534200000.0
2009-06-04 21:05:00,137.305,137.35,137.235,137.235,1722400000.0
2009-06-04 21:10:00,137.24,137.36,137.215,137.35,1504000000.0
2009-06-04 21:15:00,137.34,137.355,137.22,137.225,1417800001.0
2009-06-04 21:20:00,137.23,137.3,137.215,137.22,1317600000.0
2009-06-04 21:25:00,137.235,137.305,137.22,137.22,1381400000.0
2009-06-04 21:30:00,137.22,137.22,137.115,137.15,1262500000.0
2009-06-04 21:35:00,137.15,137.225,137.125,137.22,1026800000.0
2009-06-04 21:40:00,137.23,137.26,137.175,137.19,660900000.0
2009-06-04 21:45:00,137.19,137.195,137.125,137.135,805800000.0
2009-06-04 21:50:00,137.135,137.24,137.12,137.21,857200000.0
2009-06-04 21:55:00,137.21,137.215,137.15,137.21,466000000.0
2009-06-04 22:00:00,137.21,137.255,137.185,137.2,457900000.0
2009-06-04 22:05:00,137.2,137.2,137.07,137.095,575800000.0
2009-06-04 22:10:00,137.1,137.13,137.08,137.105,407600000.0
2009-06-04 22:15:00,137.115,137.155,137.1,137.125,348200000.0
2009-06-04 22:20:00,137.13,137.175,137.06,137.155,471200000.0
2009-06-04 22:25:00,137.155,137.18,137.06,137.18,443600000.0
2009-06-04 22:30:00,137.185,137.185,137.025,137.11,524800000.0
2009-06-04 22:35:00,137.11,137.115,137.035,137.085,359400000.0
2009-06-04 22:40:00,137.075,137.095,137.035,137.045,199200000.0
2009-06-04 22:45:00,137.03,137.08,137.025,137.04,289800000.0
2009-06-04 22:50:00,137.035,137.055,136.995,137.015,278800000.0
2009-06-04 22:55:00,137.01,137.01,136.905,136.955,422800000.0
2009-06-04 23:00:00,136.965,137.065,136.86,137.015,217800000.0
2009-06-04 23:05:00,137.025,137.035,136.965,137.01,132700000.0
2009-06-04 23:10:00,136.975,137.095,136.975,137.085,178500000.0
2009-06-04 23:15:00,137.085,137.095,137.05,137.08,138000000.0
2009-06-04 23:20:00,137.08,137.08,136.95,136.97,146800000.0
2009-06-04 23:25:00,136.975,137.01,136.935,137.005,104400000.0
2009-06-04 23:30:00,136.995,137.0,136.975,136.995,247800000.0
2009-06-04 23:35:00,136.985,137.0,136.945,136.97,152800000.0
2009-06-04 23:40:00,136.965,136.995,136.965,136.995,51000000.0
2009-06-04 23:45:00,136.97,136.995,136.95,136.975,113600000.0
2009-06-04 23:50:00,136.975,137.135,136.95,136.99,324700000.0
2009-06-04 23:55:00,137.0,137.085,137.0,137.06,169800000.0
2009-06-05 00:00:00,137.06,137.06,137.02,137.035,87800000.0
2009-06-05 00:05:00,137.04,137.065,137.03,137.055,107400000.0
2009-06-05 00:10:00,137.055,137.059,137.047,137.055,89200000.0
2009-06-05 00:15:00,137.055,137.115,136.995,137.015,330400000.0
2009-06-05 00:20:00,137.015,137.025,136.98,137.01,120600000.0
2009-06-05 00:25:00,137.01,137.075,136.94,137.03,337200000.0
2009-06-05 00:30:00,137.03,137.05,136.935,136.995,137600000.0
2009-06-05 00:35:00,136.985,136.99,136.89,136.895,231800000.0
2009-06-05 00:40:00,136.895,136.94,136.865,136.93,273800000.0
2009-06-05 00:45:00,136.93,136.975,136.915,136.97,71200000.0
2009-06-05 00:50:00,136.985,137.09,136.98,137.045,588200000.0
2009-06-05 00:55:00,137.04,137.07,136.99,137.005,380200000.0
2009-06-05 01:00:00,136.995,137.09,136.995,137.055,293800000.0
2009-06-05 01:05:00,137.045,137.055,136.96,136.98,268400000.0
2009-06-05 01:10:00,136.98,137.01,136.945,137.0,172000000.0
2009-06-05 01:15:00,137.01,137.035,136.925,136.935,315800000.0
2009-06-05 01:20:00,136.935,137.035,136.935,136.985,436000000.0
2009-06-05 01:25:00,136.995,137.035,136.975,136.98,391600000.0
2009-06-05 01:30:00,136.98,137.08,136.98,137.06,283000000.0
2009-06-05 01:35:00,137.06,137.1,137.02,137.1,497400000.0
2009-06-05 01:40:00,137.105,137.105,137.01,137.02,178000000.0
2009-06-05 01:45:00,137.02,137.06,137.01,137.03,202400000.0
2009-06-05 01:50:00,137.03,137.03,136.845,136.905,654000000.0
2009-06-05 01:55:00,136.905,136.925,136.855,136.915,404200000.0
2009-06-05 02:00:00,136.9,136.975,136.825,136.97,894800000.0
2009-06-05 02:05:00,136.97,136.985,136.88,136.93,571400000.0
2009-06-05 02:10:00,136.935,136.97,136.875,136.965,641000000.0
2009-06-05 02:15:00,136.96,137.075,136.92,137.06,727400000.0
2009-06-05 02:20:00,137.055,137.195,137.045,137.145,862600000.0
2009-06-05 02:25:00,137.145,137.215,137.12,137.2,773800000.0
2009-06-05 02:30:00,137.195,137.21,137.075,137.1,895200000.0
2009-06-05 02:35:00,137.1,137.205,137.08,137.2,792600000.0
2009-06-05 02:40:00,137.205,137.255,137.085,137.16,956100001.0
2009-06-05 02:45:00,137.155,137.155,137.05,137.085,737400000.0
2009-06-05 02:50:00,137.085,137.105,137.035,137.075,1018400000.0
2009-06-05 02:55:00,137.06,137.09,137.045,137.05,1064900000.0
2009-06-05 03:00:00,137.06,137.125,137.015,137.105,1066000000.0
2009-06-05 03:05:00,137.105,137.215,137.105,137.215,1265000001.0
2009-06-05 03:10:00,137.215,137.265,137.2,137.235,1028400000.0
2009-06-05 03:15:00,137.245,137.315,137.21,137.295,1144100000.0
2009-06-05 03:20:00,137.295,137.375,137.285,137.315,1470800000.0
2009-06-05 03:25:00,137.325,137.325,137.19,137.23,1040000000.0
2009-06-05 03:30:00,137.23,137.255,137.135,137.25,1044800000.0
2009-06-05 03:35:00,137.25,137.37,137.245,137.355,977600000.0
2009-06-05 03:40:00,137.355,137.425,137.325,137.345,1195600000.0
2009-06-05 03:45:00,137.35,137.365,137.295,137.345,676800000.0
2009-06-05 03:50:00,137.36,137.365,137.295,137.34,724800000.0
2009-06-05 03:55:00,137.35,137.365,137.305,137.345,430400000.0
2009-06-05 04:00:00,137.355,137.43,137.325,137.415,905600000.0
2009-06-05 04:05:00,137.43,137.44,137.38,137.38,934999999.0
2009-06-05 04:10:00,137.385,137.415,137.345,137.395,631200000.0
2009-06-05 04:15:00,137.385,137.4,137.32,137.33,415800000.0
2009-06-05 04:20:00,137.37,137.38,137.315,137.355,623600000.0
2009-06-05 04:25:00,137.355,137.365,137.31,137.355,747700000.0
2009-06-05 04:30:00,137.355,137.415,137.35,137.39,609000000.0
2009-06-05 04:35:00,137.385,137.405,137.35,137.4,955200000.0
2009-06-05 04:40:00,137.405,137.565,137.395,137.44,1723000000.0
2009-06-05 04:45:00,137.44,137.535,137.43,137.47,1107000000.0
2009-06-05 04:50:00,137.47,137.53,137.405,137.515,1205800000.0
2009-06-05 04:55:00,137.52,137.58,137.465,137.55,1124500001.0
2009-06-05 05:00:00,137.55,137.59,137.465,137.56,1591800000.0
2009-06-05 05:05:00,137.57,137.685,137.54,137.635,1300900000.0
2009-06-05 05:10:00,137.62,137.64,137.58,137.615,767300000.0
2009-06-05 05:15:00,137.61,137.61,137.545,137.575,809400000.0
2009-06-05 05:20:00,137.575,137.58,137.525,137.555,590800000.0
2009-06-05 05:25:00,137.565,137.585,137.525,137.54,470000000.0
2009-06-05 05:30:00,137.54,137.605,137.49,137.5,578000000.0
2009-06-05 05:35:00,137.5,137.58,137.44,137.565,889900000.0
2009-06-05 05:40:00,137.55,137.565,137.495,137.505,481400000.0
2009-06-05 05:45:00,137.505,137.51,137.46,137.475,339600000.0
2009-06-05 05:50:00,137.485,137.52,137.42,137.455,498500000.0
2009-06-05 05:55:00,137.46,137.465,137.37,137.375,959800000.0
2009-06-05 06:00:00,137.375,137.435,137.345,137.365,1076800000.0
2009-06-05 06:05:00,137.365,137.4,137.325,137.365,869000000.0
2009-06-05 06:10:00,137.37,137.455,137.36,137.435,945600000.0
2009-06-05 06:15:00,137.435,137.435,137.34,137.37,750800000.0
2009-06-05 06:20:00,137.355,137.385,137.315,137.32,810800000.0
2009-06-05 06:25:00,137.315,137.36,137.3,137.325,1116200000.0
2009-06-05 06:30:00,137.325,137.37,137.3,137.34,826800000.0
2009-06-05 06:35:00,137.34,137.355,137.305,137.305,698000000.0
2009-06-05 06:40:00,137.305,137.335,137.3,137.315,572600000.0
2009-06-05 06:45:00,137.31,137.395,137.31,137.345,1140000000.0
2009-06-05 06:50:00,137.345,137.385,137.32,137.35,461600000.0
2009-06-05 06:55:00,137.34,137.395,137.33,137.365,1126500000.0
2009-06-05 07:00:00,137.365,137.38,137.295,137.305,1229600001.0
2009-06-05 07:05:00,137.305,137.335,137.295,137.33,407000000.0
2009-06-05 07:10:00,137.34,137.38,137.305,137.32,659600000.0
2009-06-05 07:15:00,137.32,137.36,137.27,137.29,770800001.0
2009-06-05 07:20:00,137.275,137.335,137.26,137.315,777000000.0
2009-06-05 07:25:00,137.315,137.35,137.27,137.27,557400000.0
2009-06-05 07:30:00,137.29,137.3,137.205,137.235,1181799999.0
2009-06-05 07:35:00,137.235,137.26,137.17,137.19,1211000000.0
2009-06-05 07:40:00,137.19,137.245,137.165,137.18,1077000000.0
2009-06-05 07:45:00,137.18,137.215,137.17,137.17,895000000.0
2009-06-05 07:50:00,137.175,137.295,137.17,137.28,1108300000.0
2009-06-05 07:55:00,137.28,137.315,137.25,137.27,1012700000.0
2009-06-05 08:00:00,137.28,137.375,137.24,137.305,1558100000.0
2009-06-05 08:05:00,137.305,137.395,137.295,137.37,1463000000.0
2009-06-05 08:10:00,137.37,137.385,137.3,137.32,1093800000.0
2009-06-05 08:15:00,137.32,137.36,137.305,137.335,1759800000.0
2009-06-05 08:20:00,137.335,137.415,137.325,137.335,1703600000.0
2009-06-05 08:25:00,137.335,137.355,137.255,137.255,864800000.0
2009-06-05 08:30:00,137.27,137.395,137.26,137.33,3072900002.0
2009-06-05 08:35:00,137.325,137.485,137.32,137.425,2953300000.0
2009-06-05 08:40:00,137.44,137.58,137.425,137.555,2301799999.0
2009-06-05 08:45:00,137.545,137.605,137.395,137.41,2167400000.0
2009-06-05 08:50:00,137.41,137.46,137.33,137.345,2472000000.0
2009-06-05 08:55:00,137.345,137.475,137.33,137.465,2337800000.0
2009-06-05 09:00:00,137.465,137.465,137.35,137.375,2193400000.0
2009-06-05 09:05:00,137.375,137.46,137.37,137.405,2012100000.0
2009-06-05 09:10:00,137.405,137.465,137.34,137.345,1556100000.0
2009-06-05 09:15:00,137.345,137.405,137.33,137.365,1512600000.0
2009-06-05 09:20:00,137.365,137.5,137.355,137.375,1673800000.0
2009-06-05 09:25:00,137.375,137.465,137.355,137.44,1493400000.0
2009-06-05 09:30:00,137.445,137.47,137.4,137.46,1504000000.0
2009-06-05 09:35:00,137.46,137.485,137.375,137.405,1834799999.0
2009-06-05 09:40:00,137.415,137.46,137.385,137.42,2115700000.0
2009-06-05 09:45:00,137.42,137.435,137.28,137.28,1894800001.0
2009-06-05 09:50:00,137.275,137.335,137.195,137.205,1619000000.0
2009-06-05 09:55:00,137.205,137.255,137.185,137.225,1288500000.0
2009-06-05 10:00:00,137.23,137.305,137.215,137.285,1541200000.0
2009-06-05 10:05:00,137.285,137.3,137.25,137.28,1768500000.0
2009-06-05 10:10:00,137.27,137.29,137.195,137.2,2034300000.0
2009-06-05 10:15:00,137.2,137.27,137.15,137.235,2095000000.0
2009-06-05 10:20:00,137.245,137.255,137.15,137.155,2012400000.0
2009-06-05 10:25:00,137.16,137.26,137.155,137.225,1416400000.0
2009-06-05 10:30:00,137.225,137.375,137.195,137.345,877500000.0
2009-06-05 10:35:00,137.33,137.335,137.185,137.265,765400000.0
2009-06-05 10:40:00,137.255,137.265,137.06,137.105,2040500001.0
2009-06-05 10:45:00,137.105,137.22,137.095,137.19,1708199999.0
2009-06-05 10:50:00,137.19,137.205,137.14,137.16,1311200000.0
2009-06-05 10:55:00,137.165,137.185,137.11,137.145,1432800000.0
2009-06-05 11:00:00,137.15,137.205,137.035,137.195,1619699999.0
2009-06-05 11:05:00,137.195,137.245,137.18,137.215,908400000.0
2009-06-05 11:10:00,137.215,137.275,137.19,137.265,1066600000.0
2009-06-05 11:15:00,137.26,137.33,137.22,137.25,1516400000.0
2009-06-05 11:20:00,137.25,137.295,137.195,137.2,1173600000.0
2009-06-05 11:25:00,137.2,137.375,137.185,137.335,1117300000.0
2009-06-05 11:30:00,137.33,137.35,137.205,137.35,1057200000.0
2009-06-05 11:35:00,137.34,137.345,137.155,137.225,1267000000.0
2009-06-05 11:40:00,137.225,137.28,137.21,137.21,1606000000.0
2009-06-05 11:45:00,137.21,137.285,137.2,137.215,946600000.0
2009-06-05 11:50:00,137.215,137.25,137.115,137.21,1037600000.0
2009-06-05 11:55:00,137.21,137.305,137.17,137.17,1531600001.0
2009-06-05 12:00:00,137.17,137.23,137.14,137.21,2074600000.0
2009-06-05 12:05:00,137.21,137.21,137.13,137.185,1031600000.0
2009-06-05 12:10:00,137.18,137.245,137.1,137.12,1749400000.0
2009-06-05 12:15:00,137.125,137.185,137.075,137.175,1974200000.0
2009-06-05 12:20:00,137.17,137.22,137.13,137.15,1633200000.0
2009-06-05 12:25:00,137.15,137.275,137.145,137.2,1723000000.0
2009-06-05 12:30:00,137.205,137.275,137.205,137.265,1402000000.0
2009-06-05 12:35:00,137.255,137.36,137.185,137.36,1146200000.0
2009-06-05 12:40:00,137.36,137.365,137.235,137.265,2122200000.0
2009-06-05 12:45:00,137.28,137.315,137.235,137.245,1221600000.0
2009-06-05 12:50:00,137.24,137.3,137.18,137.195,1709900000.0
2009-06-05 12:55:00,137.195,137.325,137.17,137.32,1433000000.0
2009-06-05 13:00:00,137.29,137.325,137.19,137.27,1596200000.0
2009-06-05 13:05:00,137.27,137.315,137.255,137.275,1529400000.0
2009-06-05 13:10:00,137.29,137.355,137.27,137.31,1697400000.0
2009-06-05 13:15:00,137.315,137.335,137.25,137.25,1164600000.0
2009-06-05 13:20:00,137.255,137.32,137.23,137.29,1507700000.0
2009-06-05 13:25:00,137.295,137.305,137.245,137.29,1312000000.0
2009-06-05 13:30:00,137.29,137.325,137.265,137.28,1141200000.0
2009-06-05 13:35:00,137.28,137.385,137.26,137.375,1741400000.0
2009-06-05 13:40:00,137.39,137.39,137.31,137.33,2032100000.0
2009-06-05 13:45:00,137.33,137.39,137.265,137.385,2107999999.0
2009-06-05 13:50:00,137.385,137.415,137.325,137.335,2018200005.0
2009-06-05 13:55:00,137.335,137.335,137.17,137.235,1992700000.0
2009-06-05 14:00:00,137.235,137.27,137.19,137.225,1538700000.0
2009-06-05 14:05:00,137.23,137.405,137.225,137.3,2269600000.0
2009-06-05 14:10:00,137.3,137.52,137.275,137.505,2301800000.0
2009-06-05 14:15:00,137.51,137.51,137.37,137.38,2180500000.0
2009-06-05 14:20:00,137.375,137.4,137.315,137.355,2171600001.0
2009-06-05 14:25:00,137.355,137.475,137.305,137.435,1968800000.0
2009-06-05 14:30:00,137.455,138.96,137.455,138.935,2360900000.0
2009-06-05 14:35:00,138.925,139.22,138.6,138.8,2545299998.0
2009-06-05 14:40:00,138.8,139.04,138.665,138.68,2239700000.0
2009-06-05 14:45:00,138.68,138.68,138.35,138.43,2436800000.0
2009-06-05 14:50:00,138.425,138.46,138.08,138.11,2457200000.0
2009-06-05 14:55:00,138.11,138.455,138.0,138.005,2438100000.0
2009-06-05 15:00:00,138.01,138.285,137.985,138.2,2364800000.0
2009-06-05 15:05:00,138.205,138.26,137.995,138.08,2307700000.0
2009-06-05 15:10:00,138.07,138.075,137.785,137.9,2473200000.0
2009-06-05 15:15:00,137.9,138.055,137.785,137.835,2432000000.0
2009-06-05 15:20:00,137.84,137.855,137.34,137.515,2398300000.0
2009-06-05 15:25:00,137.515,137.82,137.51,137.69,2577500000.0
2009-06-05 15:30:00,137.69,137.885,137.515,137.67,2059100000.0
2009-06-05 15:35:00,137.68,137.72,137.485,137.605,2114800001.0
2009-06-05 15:40:00,137.6,137.635,137.47,137.575,2285599999.0
2009-06-05 15:45:00,137.575,137.605,137.04,137.09,2110399999.0
2009-06-05 15:50:00,137.09,137.32,137.09,137.245,2597899999.0
2009-06-05 15:55:00,137.245,137.245,137.0,137.085,2827000000.0
2009-06-05 16:00:00,137.08,137.175,137.01,137.175,2836700000.0
2009-06-05 16:05:00,137.175,137.18,136.375,136.42,2158800000.0
2009-06-05 16:10:00,136.42,136.48,136.275,136.475,2219099998.0
2009-06-05 16:15:00,136.485,136.785,136.45,136.77,1608000000.0
2009-06-05 16:20:00,136.77,137.1,136.765,136.995,2137000000.0
2009-06-05 16:25:00,136.995,137.08,136.96,137.005,2125900000.0
2009-06-05 16:30:00,137.005,137.07,136.805,137.06,2461000001.0
2009-06-05 16:35:00,137.055,137.09,136.95,137.065,2484000000.0
2009-06-05 16:40:00,137.07,137.21,137.025,137.065,1532800000.0
2009-06-05 16:45:00,137.05,137.215,137.045,137.145,1848700000.0
2009-06-05 16:50:00,137.145,137.245,137.09,137.24,1664000000.0
2009-06-05 16:55:00,137.24,137.295,137.14,137.26,1888800001.0
2009-06-05 17:00:00,137.26,137.62,137.24,137.62,1959400000.0
2009-06-05 17:05:00,137.615,137.7,137.515,137.525,1805500000.0
2009-06-05 17:10:00,137.515,137.525,137.165,137.18,2040700000.0
2009-06-05 17:15:00,137.185,137.255,137.025,137.045,1834600000.0
2009-06-05 17:20:00,137.055,137.34,137.045,137.315,2121300000.0
2009-06-05 17:25:00,137.31,137.51,137.17,137.365,1966100000.0
2009-06-05 17:30:00,137.365,137.44,137.1,137.17,1535600000.0
2009-06-05 17:35:00,137.155,137.265,137.11,137.22,1645200000.0
2009-06-05 17:40:00,137.23,137.415,137.18,137.395,2083400000.0
2009-06-05 17:45:00,137.395,137.395,137.165,137.275,1706000000.0
2009-06-05 17:50:00,137.28,137.45,137.275,137.45,1832200000.0
2009-06-05 17:55:00,137.445,137.445,137.315,137.335,2085700000.0
2009-06-05 18:00:00,137.36,137.4,137.325,137.33,2480600000.0
2009-06-05 18:05:00,137.34,137.4,137.305,137.33,1859399999.0
2009-06-05 18:10:00,137.33,137.48,137.275,137.42,1615100000.0
2009-06-05 18:15:00,137.415,137.5,137.415,137.46,1048900002.0
2009-06-05 18:20:00,137.46,137.515,137.415,137.515,1131800000.0
2009-06-05 18:25:00,137.505,137.68,137.495,137.61,676700000.0
2009-06-05 18:30:00,137.61,137.7,137.595,137.635,771800000.0
2009-06-05 18:35:00,137.64,137.665,137.57,137.63,709800000.0
2009-06-05 18:40:00,137.63,137.64,137.575,137.595,623600000.0
2009-06-05 18:45:00,137.59,137.625,137.555,137.605,588200000.0
2009-06-05 18:50:00,137.605,137.66,137.505,137.66,1255600000.0
2009-06-05 18:55:00,137.645,137.695,137.575,137.69,1255100000.0
2009-06-05 19:00:00,137.69,137.705,137.605,137.605,631400000.0
2009-06-05 19:05:00,137.605,137.625,137.355,137.36,720200000.0
2009-06-05 19:10:00,137.36,137.43,137.25,137.31,1235400000.0
2009-06-05 19:15:00,137.32,137.33,137.235,137.27,974400000.0
2009-06-05 19:20:00,137.27,137.305,137.23,137.3,1721200000.0
2009-06-05 19:25:00,137.3,137.345,137.25,137.28,1045400000.0
2009-06-05 19:30:00,137.28,137.3,137.18,137.2,807700000.0
2009-06-05 19:35:00,137.205,137.25,137.17,137.24,756600000.0
2009-06-05 19:40:00,137.24,137.5,137.22,137.435,857200000.0
2009-06-05 19:45:00,137.435,137.595,137.405,137.585,698800000.0
2009-06-05 19:50:00,137.575,137.575,137.5,137.53,541000000.0
2009-06-05 19:55:00,137.53,137.58,137.4,137.475,1104400000.0
2009-06-05 20:00:00,137.47,137.535,137.345,137.345,882900000.0
2009-06-05 20:05:00,137.345,137.345,137.16,137.23,1493900000.0
2009-06-05 20:10:00,137.235,137.275,137.165,137.23,1632600000.0
2009-06-05 20:15:00,137.225,137.33,137.215,137.29,1960800001.0
2009-06-05 20:20:00,137.285,137.31,137.145,137.31,1212400000.0
2009-06-05 20:25:00,137.305,137.355,137.235,137.245,1529800000.0
2009-06-05 20:30:00,137.24,137.38,137.17,137.27,1160400000.0
2009-06-05 20:35:00,137.28,137.385,137.22,137.3,1106400000.0
2009-06-05 20:40:00,137.295,137.42,137.285,137.365,802000000.0
2009-06-05 20:45:00,137.355,137.395,137.34,137.39,656400000.0
2009-06-05 20:50:00,137.385,137.44,137.375,137.41,623600000.0
2009-06-05 20:55:00,137.41,137.415,137.295,137.33,858400000.0
2009-06-05 21:00:00,137.335,137.39,137.305,137.345,718300000.0
2009-06-05 21:05:00,137.345,137.41,137.29,137.38,588800000.0
2009-06-05 21:10:00,137.4,137.75,137.395,137.75,711000000.0
2009-06-05 21:15:00,137.755,137.98,137.75,137.95,1316400000.0
2009-06-05 21:20:00,137.95,138.045,137.9,137.935,814200000.0
2009-06-05 21:25:00,137.935,137.97,137.89,137.915,733500000.0
2009-06-05 21:30:00,137.915,137.97,137.885,137.905,708000000.0
2009-06-05 21:35:00,137.905,138.05,137.905,138.045,664800000.0
2009-06-05 21:40:00,138.045,138.155,138.045,138.11,357400000.0
2009-06-05 21:45:00,138.11,138.13,138.05,138.05,332200000.0
2009-06-05 21:50:00,138.05,138.065,137.965,137.97,381200000.0
2009-06-05 21:55:00,137.975,138.03,137.895,138.01,416800000.0
2009-06-05 22:00:00,138.01,138.105,138.01,138.09,346200000.0
2009-06-05 22:05:00,138.085,138.1,138.04,138.06,307000000.0
2009-06-05 22:10:00,138.065,138.065,138.015,138.04,229000000.0
2009-06-05 22:15:00,138.015,138.04,138.005,138.015,121400000.0
2009-06-05 22:20:00,138.015,138.045,137.95,137.95,173400000.0
2009-06-05 22:25:00,137.96,137.96,137.86,137.9,336000000.0
2009-06-05 22:30:00,137.91,137.94,137.89,137.94,134600000.0
2009-06-05 22:35:00,137.92,137.94,137.86,137.895,349400000.0
2009-06-05 22:40:00,137.895,137.905,137.84,137.905,372600000.0
2009-06-05 22:45:00,137.905,137.92,137.745,137.75,540800000.0
2009-06-05 22:50:00,137.765,137.81,137.74,137.775,287600000.0
2009-06-05 22:55:00,137.775,137.835,137.7,137.77,736800000.0
2009-06-07 23:00:00,137.725,137.74,137.57,137.585,52000000.0
2009-06-07 23:05:00,137.585,137.62,137.505,137.515,44600000.0
2009-06-07 23:10:00,137.44,137.465,137.27,137.345,223000000.0
2009-06-07 23:15:00,137.345,137.59,137.325,137.405,140600000.0
2009-06-07 23:20:00,137.405,137.43,137.4,137.405,63600000.0
2009-06-07 23:25:00,137.405,137.54,137.405,137.5,70800000.0
2009-06-07 23:30:00,137.505,137.59,137.44,137.48,59400000.0
2009-06-07 23:35:00,137.415,137.515,137.415,137.475,38000000.0
2009-06-07 23:40:00,137.48,137.555,137.39,137.5,42200000.0
2009-06-07 23:45:00,137.515,137.595,137.385,137.465,70600000.0
2009-06-07 23:50:00,137.41,137.46,137.4,137.46,29800000.0
2009-06-07 23:55:00,137.455,137.475,137.41,137.46,41400000.0
2009-06-08 00:00:00,137.44,137.63,137.44,137.605,119200000.0
2009-06-08 00:05:00,137.595,137.63,137.57,137.605,89200000.0
2009-06-08 00:10:00,137.595,137.65,137.58,137.62,98000000.0
2009-06-08 00:15:00,137.63,137.64,137.6,137.615,162000000.0
2009-06-08 00:20:00,137.61,137.64,137.515,137.54,186600000.0
2009-06-08 00:25:00,137.545,137.585,137.51,137.56,144600000.0
2009-06-08 00:30:00,137.55,137.615,137.545,137.605,94800000.0
2009-06-08 00:35:00,137.61,137.61,137.525,137.55,114800000.0
2009-06-08 00:40:00,137.535,137.59,137.52,137.545,111400000.0
2009-06-08 00:45:00,137.545,137.57,137.525,137.535,80600000.0
2009-06-08 00:50:00,137.53,137.59,137.515,137.585,106200000.0
2009-06-08 00:55:00,137.59,137.68,137.585,137.675,170200000.0
2009-06-08 01:00:00,137.685,137.695,137.6,137.605,152200000.0
2009-06-08 01:05:00,137.605,137.63,137.585,137.615,105600000.0
2009-06-08 01:10:00,137.625,137.665,137.54,137.655,317000000.0
2009-06-08 01:15:00,137.66,137.67,137.585,137.595,226000000.0
2009-06-08 01:20:00,137.595,137.625,137.575,137.595,336600000.0
2009-06-08 01:25:00,137.595,137.6,137.525,137.53,485800000.0
2009-06-08 01:30:00,137.535,137.76,137.535,137.605,276800000.0
2009-06-08 01:35:00,137.605,137.63,137.535,137.57,237600000.0
2009-06-08 01:40:00,137.575,137.65,137.555,137.65,158600000.0
2009-06-08 01:45:00,137.645,137.77,137.63,137.76,384800000.0
2009-06-08 01:50:00,137.76,137.825,137.715,137.74,422800000.0
2009-06-08 01:55:00,137.745,138.0,137.745,137.88,537000000.0
2009-06-08 02:00:00,137.875,137.955,137.83,137.9,1309400000.0
2009-06-08 02:05:00,137.895,137.91,137.78,137.81,836200000.0
2009-06-08 02:10:00,137.805,137.91,137.695,137.895,1178099999.0
2009-06-08 02:15:00,137.885,137.895,137.805,137.835,685800000.0
2009-06-08 02:20:00,137.835,137.955,137.81,137.9,600200000.0
2009-06-08 02:25:00,137.89,137.945,137.785,137.8,911800000.0
2009-06-08 02:30:00,137.8,137.845,137.695,137.82,804600000.0
2009-06-08 02:35:00,137.815,137.835,137.77,137.795,988000000.0
2009-06-08 02:40:00,137.795,137.82,137.735,137.775,865200000.0
2009-06-08 02:45:00,137.77,137.815,137.695,137.695,631000000.0
2009-06-08 02:50:00,137.695,137.76,137.68,137.755,1015800000.0
2009-06-08 02:55:00,137.755,137.795,137.715,137.775,961400000.0
2009-06-08 03:00:00,137.775,137.8,137.68,137.745,862900000.0
2009-06-08 03:05:00,137.745,137.745,137.595,137.68,1349900000.0
2009-06-08 03:10:00,137.68,137.735,137.63,137.715,608000000.0
2009-06-08 03:15:00,137.715,137.76,137.645,137.695,1826900000.0
2009-06-08 03:20:00,137.7,137.755,137.64,137.695,1788300000.0
2009-06-08 03:25:00,137.695,137.715,137.64,137.695,1074000000.0
2009-06-08 03:30:00,137.69,137.715,137.61,137.66,1354000000.0
2009-06-08 03:35:00,137.655,137.74,137.65,137.705,1664200000.0
2009-06-08 03:40:00,137.71,137.755,137.655,137.695,993300000.0
2009-06-08 03:45:00,137.68,137.735,137.655,137.73,1671600000.0
2009-06-08 03:50:00,137.73,137.74,137.65,137.695,1181200000.0
2009-06-08 03:55:00,137.69,137.7,137.63,137.69,816000000.0
2009-06-08 04:00:00,137.68,137.69,137.63,137.66,507000000.0
2009-06-08 04:05:00,137.66,137.68,137.63,137.65,874000000.0
2009-06-08 04:10:00,137.65,137.695,137.61,137.625,628100000.0
2009-06-08 04:15:00,137.64,137.665,137.62,137.62,584600001.0
2009-06-08 04:20:00,137.62,137.63,137.605,137.615,291000000.0
2009-06-08 04:25:00,137.61,137.675,137.57,137.655,829000000.0
2009-06-08 04:30:00,137.655,137.75,137.655,137.725,719000000.0
2009-06-08 04:35:00,137.73,137.78,137.675,137.78,545000000.0
2009-06-08 04:40:00,137.785,137.805,137.75,137.77,664400000.0
2009-06-08 04:45:00,137.775,137.78,137.73,137.78,547400000.0
2009-06-08 04:50:00,137.77,137.785,137.71,137.715,584400001.0
2009-06-08 04:55:00,137.71,137.71,137.62,137.705,745800000.0
2009-06-08 05:00:00,137.705,137.83,137.7,137.735,907900000.0
2009-06-08 05:05:00,137.735,137.735,137.64,137.64,521300000.0
2009-06-08 05:10:00,137.64,137.665,137.6,137.64,380400000.0
2009-06-08 05:15:00,137.64,137.64,137.585,137.59,529300000.0
2009-06-08 05:20:00,137.59,137.68,137.58,137.68,610600000.0
2009-06-08 05:25:00,137.675,137.675,137.615,137.635,376000000.0
2009-06-08 05:30:00,137.64,137.775,137.635,137.7,805500002.0
2009-06-08 05:35:00,137.705,137.77,137.685,137.7,750100000.0
2009-06-08 05:40:00,137.695,137.71,137.635,137.69,765800000.0
2009-06-08 05:45:00,137.68,137.7,137.64,137.64,734800000.0
2009-06-08 05:50:00,137.64,137.665,137.61,137.655,742200000.0
2009-06-08 05:55:00,137.66,137.725,137.635,137.66,1048000000.0
2009-06-08 06:00:00,137.66,137.71,137.635,137.675,940000000.0
2009-06-08 06:05:00,137.675,137.685,137.63,137.635,825600000.0
2009-06-08 06:10:00,137.63,137.67,137.615,137.63,500800000.0
2009-06-08 06:15:00,137.63,137.67,137.625,137.655,779100000.0
2009-06-08 06:20:00,137.64,137.645,137.54,137.555,832600000.0
2009-06-08 06:25:00,137.55,137.615,137.525,137.6,1063400000.0
2009-06-08 06:30:00,137.595,137.665,137.595,137.605,1052800000.0
2009-06-08 06:35:00,137.6,137.605,137.44,137.485,1207200000.0
2009-06-08 06:40:00,137.49,137.565,137.49,137.525,1182000002.0
2009-06-08 06:45:00,137.525,137.545,137.48,137.525,1049900000.0
2009-06-08 06:50:00,137.525,137.545,137.505,137.54,493400000.0
2009-06-08 06:55:00,137.54,137.62,137.515,137.55,902400000.0
2009-06-08 07:00:00,137.555,137.61,137.545,137.59,979399997.0
2009-06-08 07:05:00,137.59,137.66,137.55,137.64,1435799999.0
2009-06-08 07:10:00,137.64,137.64,137.59,137.605,517400000.0
2009-06-08 07:15:00,137.605,137.62,137.585,137.59,591900000.0
2009-06-08 07:20:00,137.595,137.605,137.52,137.52,1084600000.0
2009-06-08 07:25:00,137.52,137.545,137.47,137.505,938400000.0
2009-06-08 07:30:00,137.505,137.565,137.48,137.505,1121200000.0
2009-06-08 07:35:00,137.51,137.61,137.495,137.605,1123000001.0
2009-06-08 07:40:00,137.6,137.655,137.585,137.64,992200000.0
2009-06-08 07:45:00,137.64,137.64,137.6,137.615,1417599999.0
2009-06-08 07:50:00,137.61,137.665,137.585,137.605,1084400000.0
2009-06-08 07:55:00,137.605,137.69,137.55,137.575,913600000.0
2009-06-08 08:00:00,137.575,137.65,137.525,137.525,1192999999.0
2009-06-08 08:05:00,137.525,137.56,137.44,137.44,1246400000.0
2009-06-08 08:10:00,137.44,137.475,137.335,137.375,1690800000.0
2009-06-08 08:15:00,137.39,137.485,137.37,137.38,1575500000.0
2009-06-08 08:20:00,137.38,137.425,137.25,137.26,2151400001.0
2009-06-08 08:25:00,137.26,137.34,137.23,137.295,1798800000.0
2009-06-08 08:30:00,137.295,137.315,137.195,137.215,3932600013.0
2009-06-08 08:35:00,137.215,137.32,137.195,137.275,1408400000.0
2009-06-08 08:40:00,137.275,137.39,137.265,137.295,1098100000.0
2009-06-08 08:45:00,137.29,137.405,137.27,137.395,1456600000.0
2009-06-08 08:50:00,137.395,137.475,137.355,137.465,1616100000.0
2009-06-08 08:55:00,137.465,137.575,137.42,137.575,1493700000.0
2009-06-08 09:00:00,137.565,137.565,137.4,137.47,1538000000.0
2009-06-08 09:05:00,137.46,137.47,137.395,137.425,1357799999.0
2009-06-08 09:10:00,137.425,137.425,137.225,137.265,1416500000.0
2009-06-08 09:15:00,137.265,137.355,137.265,137.285,1084400000.0
2009-06-08 09:20:00,137.285,137.29,137.195,137.25,1361200000.0
2009-06-08 09:25:00,137.25,137.255,137.03,137.07,1394800000.0
2009-06-08 09:30:00,137.065,137.225,137.05,137.19,1527300000.0
2009-06-08 09:35:00,137.19,137.225,137.005,137.035,1363100000.0
2009-06-08 09:40:00,137.03,137.055,136.995,137.05,1786200000.0
2009-06-08 09:45:00,137.045,137.105,136.96,136.975,2267400000.0
2009-06-08 09:50:00,136.96,136.99,136.83,136.89,2242700000.0
2009-06-08 09:55:00,136.885,136.945,136.81,136.91,1942799999.0
2009-06-08 10:00:00,136.905,136.91,136.705,136.74,3031400000.0
2009-06-08 10:05:00,136.75,136.86,136.725,136.8,2323600000.0
2009-06-08 10:10:00,136.795,136.87,136.68,136.87,2665584998.0
2009-06-08 10:15:00,136.865,136.87,136.595,136.63,2497899999.0
2009-06-08 10:20:00,136.63,136.63,136.5,136.53,2069200001.0
2009-06-08 10:25:00,136.53,136.565,136.355,136.355,2404600000.0
2009-06-08 10:30:00,136.36,136.425,136.34,136.36,2376459999.0
2009-06-08 10:35:00,136.36,136.455,136.36,136.43,2143080000.0
2009-06-08 10:40:00,136.415,136.435,136.255,136.305,2286920000.0
2009-06-08 10:45:00,136.31,136.405,136.26,136.395,2034900000.0
2009-06-08 10:50:00,136.395,136.4,136.305,136.315,1633100000.0
2009-06-08 10:55:00,136.315,136.405,136.3,136.38,1537800000.0
2009-06-08 11:00:00,136.375,136.405,136.315,136.39,1593230000.0
2009-06-08 11:05:00,136.395,136.56,136.395,136.555,2200800001.0
2009-06-08 11:10:00,136.555,136.725,136.515,136.625,2624200000.0
2009-06-08 11:15:00,136.63,136.69,136.57,136.665,1795600000.0
2009-06-08 11:20:00,136.68,136.68,136.535,136.535,1708600000.0
2009-06-08 11:25:00,136.52,136.62,136.465,136.62,1894600000.0
2009-06-08 11:30:00,136.62,136.65,136.5,136.535,2066600000.0
2009-06-08 11:35:00,136.535,136.54,136.07,136.085,2516800000.0
2009-06-08 11:40:00,136.085,136.14,136.045,136.14,2444000000.0
2009-06-08 11:45:00,136.14,136.23,136.08,136.18,3605600004.0
2009-06-08 11:50:00,136.185,136.21,136.06,136.06,2701500000.0
2009-06-08 11:55:00,136.06,136.14,135.965,136.075,2562199998.0
2009-06-08 12:00:00,136.08,136.31,136.065,136.26,2430140000.0
2009-06-08 12:05:00,136.26,136.295,136.2,136.235,1837640000.0
2009-06-08 12:10:00,136.24,136.38,136.22,136.355,1975699999.0
2009-06-08 12:15:00,136.355,136.42,136.32,136.415,1955600000.0
2009-06-08 12:20:00,136.42,136.545,136.4,136.41,2188000000.0
2009-06-08 12:25:00,136.41,136.485,136.315,136.325,2378899997.0
2009-06-08 12:30:00,136.325,136.41,136.27,136.33,1988300001.0
2009-06-08 12:35:00,136.325,136.525,136.3,136.52,2485800000.0
2009-06-08 12:40:00,136.525,136.605,136.495,136.605,2813099997.0
2009-06-08 12:45:00,136.595,136.6,136.535,136.54,2034400001.0
2009-06-08 12:50:00,136.54,136.54,136.365,136.37,1880700000.0
2009-06-08 12:55:00,136.37,136.38,136.25,136.25,1474500002.0
2009-06-08 13:00:00,136.25,136.32,136.225,136.275,2225600000.0
2009-06-08 13:05:00,136.27,136.425,136.235,136.395,1951600000.0
2009-06-08 13:10:00,136.39,136.415,136.315,136.325,2032800000.0
2009-06-08 13:15:00,136.325,136.495,136.315,136.395,1921200001.0
2009-06-08 13:20:00,136.4,136.52,136.39,136.5,1980600000.0
2009-06-08 13:25:00,136.505,136.595,136.485,136.505,2296900003.0
2009-06-08 13:30:00,136.505,136.595,136.37,136.405,2502500000.0
2009-06-08 13:35:00,136.405,136.545,136.395,136.48,2460400000.0
2009-06-08 13:40:00,136.485,136.495,136.34,136.35,2318600001.0
2009-06-08 13:45:00,136.36,136.505,136.32,136.47,2183799998.0
2009-06-08 13:50:00,136.465,136.485,136.345,136.475,1805400001.0
2009-06-08 13:55:00,136.47,136.47,136.35,136.43,1592500000.0
2009-06-08 14:00:00,136.43,136.56,136.385,136.515,2117999999.0
2009-06-08 14:05:00,136.52,136.59,136.49,136.585,1738799997.0
2009-06-08 14:10:00,136.58,136.59,136.445,136.495,2239100005.0
2009-06-08 14:15:00,136.52,136.565,136.505,136.52,2563800000.0
2009-06-08 14:20:00,136.52,136.595,136.505,136.51,2101799998.0
2009-06-08 14:25:00,136.505,136.565,136.48,136.555,1933700001.0
2009-06-08 14:30:00,136.555,136.555,136.42,136.475,1854799997.0
2009-06-08 14:35:00,136.49,136.545,136.455,136.485,1947600000.0
2009-06-08 14:40:00,136.48,136.555,136.465,136.505,1578200000.0
2009-06-08 14:45:00,136.5,136.56,136.39,136.445,1806400000.0
2009-06-08 14:50:00,136.44,136.455,136.37,136.425,2327200000.0
2009-06-08 14:55:00,136.42,136.445,136.305,136.345,2146599999.0
2009-06-08 15:00:00,136.345,136.495,136.345,136.48,2124000000.0
2009-06-08 15:05:00,136.48,136.615,136.445,136.615,2519800002.0
2009-06-08 15:10:00,136.615,136.645,136.56,136.63,2777800000.0
2009-06-08 15:15:00,136.63,136.7,136.505,136.545,2515800000.0
2009-06-08 15:20:00,136.545,136.725,136.525,136.715,2679899997.0
2009-06-08 15:25:00,136.715,136.72,136.595,136.65,2748200004.0
2009-06-08 15:30:00,136.645,136.705,136.57,136.63,2883100001.0
2009-06-08 15:35:00,136.63,136.675,136.555,136.61,3137100004.0
2009-06-08 15:40:00,136.61,136.61,136.44,136.465,2813220000.0
2009-06-08 15:45:00,136.475,136.53,136.35,136.375,2420200002.0
2009-06-08 15:50:00,136.37,136.475,136.365,136.455,2561800000.0
2009-06-08 15:55:00,136.445,136.505,136.38,136.45,2780810003.0
2009-06-08 16:00:00,136.44,136.505,136.345,136.385,3359700002.0
2009-06-08 16:05:00,136.38,136.59,136.38,136.475,3542400002.0
2009-06-08 16:10:00,136.475,136.555,136.39,136.41,3458119998.0
2009-06-08 16:15:00,136.41,136.53,136.41,136.495,2927800000.0
2009-06-08 16:20:00,136.5,136.545,136.41,136.51,2254100001.0
2009-06-08 16:25:00,136.51,136.635,136.505,136.59,2684200000.0
2009-06-08 16:30:00,136.59,136.695,136.59,136.655,3134599999.0
2009-06-08 16:35:00,136.655,136.86,136.655,136.85,3022999999.0
2009-06-08 16:40:00,136.85,136.905,136.74,136.845,2490000000.0
2009-06-08 16:45:00,136.84,136.86,136.7,136.755,2350700000.0
2009-06-08 16:50:00,136.77,136.83,136.7,136.71,2546300001.0
2009-06-08 16:55:00,136.715,136.73,136.605,136.72,3269400003.0
2009-06-08 17:00:00,136.72,136.865,136.67,136.755,3067399998.0
2009-06-08 17:05:00,136.77,136.835,136.7,136.725,2635800000.0
2009-06-08 17:10:00,136.725,136.78,136.635,136.71,1970899999.0
2009-06-08 17:15:00,136.71,136.82,136.66,136.66,2145600000.0
2009-06-08 17:20:00,136.66,136.8,136.66,136.705,2377300001.0
2009-06-08 17:25:00,136.71,136.78,136.665,136.72,2449300000.0
2009-06-08 17:30:00,136.73,136.745,136.67,136.715,2099999997.0
2009-06-08 17:35:00,136.72,136.78,136.635,136.69,1725400000.0
2009-06-08 17:40:00,136.68,136.79,136.64,136.78,1627000001.0
2009-06-08 17:45:00,136.765,136.81,136.67,136.8,1873000000.0
2009-06-08 17:50:00,136.8,136.825,136.74,136.765,2230600000.0
2009-06-08 17:55:00,136.76,136.835,136.725,136.83,1790000000.0
2009-06-08 18:00:00,136.83,136.87,136.7,136.715,1753000001.0
2009-06-08 18:05:00,136.72,136.75,136.68,136.75,1098600000.0
2009-06-08 18:10:00,136.75,136.765,136.645,136.65,1243999999.0
2009-06-08 18:15:00,136.65,136.675,136.615,136.65,1506399999.0
2009-06-08 18:20:00,136.655,136.77,136.65,136.75,832600000.0
2009-06-08 18:25:00,136.745,136.965,136.745,136.885,1715000000.0
2009-06-08 18:30:00,136.885,136.885,136.765,136.77,2744800006.0
2009-06-08 18:35:00,136.77,136.865,136.74,136.84,1990399995.0
2009-06-08 18:40:00,136.84,136.85,136.705,136.715,1739599990.0
2009-06-08 18:45:00,136.715,136.75,136.615,136.655,1174800000.0
2009-06-08 18:50:00,136.655,136.74,136.65,136.69,792600000.0
2009-06-08 18:55:00,136.69,136.77,136.69,136.76,1138600000.0
2009-06-08 19:00:00,136.765,136.85,136.68,136.725,1938100000.0
2009-06-08 19:05:00,136.72,136.81,136.66,136.81,1213200000.0
2009-06-08 19:10:00,136.805,136.81,136.74,136.745,634800000.0
2009-06-08 19:15:00,136.75,136.85,136.735,136.82,947400000.0
2009-06-08 19:20:00,136.82,136.9,136.78,136.87,1653200000.0
2009-06-08 19:25:00,136.865,136.87,136.75,136.755,1756200000.0
2009-06-08 19:30:00,136.76,136.775,136.7,136.705,1403800000.0
2009-06-08 19:35:00,136.705,136.82,136.705,136.82,1688600000.0
2009-06-08 19:40:00,136.815,136.815,136.655,136.75,1504600000.0
2009-06-08 19:45:00,136.76,136.795,136.675,136.74,1334600000.0
2009-06-08 19:50:00,136.745,136.765,136.675,136.705,1263799999.0
2009-06-08 19:55:00,136.705,136.745,136.695,136.715,1287200000.0
2009-06-08 20:00:00,136.705,136.75,136.65,136.69,1006000000.0
2009-06-08 20:05:00,136.7,136.77,136.69,136.72,1744200000.0
2009-06-08 20:10:00,136.72,136.83,136.72,136.775,1861999999.0
2009-06-08 20:15:00,136.78,136.855,136.73,136.83,1306200000.0
2009-06-08 20:20:00,136.8,136.805,136.69,136.725,1800400000.0
2009-06-08 20:25:00,136.73,136.76,136.675,136.745,1604000000.0
2009-06-08 20:30:00,136.75,136.81,136.69,136.695,1871200000.0
2009-06-08 20:35:00,136.7,136.86,136.695,136.85,1401000000.0
2009-06-08 20:40:00,136.85,136.85,136.675,136.685,1715200000.0
2009-06-08 20:45:00,136.685,136.815,136.66,136.8,1778600000.0
2009-06-08 20:50:00,136.795,136.815,136.59,136.605,1206999999.0
2009-06-08 20:55:00,136.605,136.71,136.605,136.68,1575400000.0
2009-06-08 21:00:00,136.675,136.76,136.645,136.65,1900900000.0
2009-06-08 21:05:00,136.66,136.675,136.615,136.63,1441600000.0
2009-06-08 21:10:00,136.635,136.74,136.635,136.68,1372200000.0
2009-06-08 21:15:00,136.675,136.81,136.645,136.78,1464600000.0
2009-06-08 21:20:00,136.775,136.915,136.76,136.82,1959400001.0
2009-06-08 21:25:00,136.82,136.885,136.8,136.875,1717200000.0
2009-06-08 21:30:00,136.87,136.995,136.87,136.995,1725400000.0
2009-06-08 21:35:00,136.96,137.095,136.96,137.04,1584400000.0
2009-06-08 21:40:00,137.04,137.09,137.015,137.02,1516000000.0
2009-06-08 21:45:00,137.02,137.03,136.9,136.915,1681800000.0
2009-06-08 21:50:00,136.915,136.965,136.915,136.935,895799999.0
2009-06-08 21:55:00,136.93,136.945,136.865,136.915,598500000.0
2009-06-08 22:00:00,136.905,136.905,136.815,136.885,540600000.0
2009-06-08 22:05:00,136.885,136.97,136.87,136.965,453200001.0
2009-06-08 22:10:00,136.96,137.045,136.955,137.01,370200000.0
2009-06-08 22:15:00,137.02,137.03,136.965,136.97,224400000.0
2009-06-08 22:20:00,136.97,136.97,136.96,136.965,96000000.0
2009-06-08 22:25:00,136.965,136.985,136.955,136.96,282800000.0
2009-06-08 22:30:00,136.96,136.96,136.895,136.95,173800000.0
2009-06-08 22:35:00,136.95,136.96,136.9,136.9,433000000.0
2009-06-08 22:40:00,136.9,136.93,136.885,136.91,207200000.0
2009-06-08 22:45:00,136.91,136.92,136.815,136.815,121800000.0
2009-06-08 22:50:00,136.82,136.925,136.805,136.91,251000000.0
2009-06-08 22:55:00,136.91,136.915,136.815,136.87,641800000.0
2009-06-08 23:00:00,136.87,136.895,136.765,136.855,299000000.0
2009-06-08 23:05:00,136.855,136.9,136.83,136.9,137800000.0
2009-06-08 23:10:00,136.9,136.915,136.89,136.905,81800000.0
2009-06-08 23:15:00,136.91,136.925,136.855,136.885,268200000.0
2009-06-08 23:20:00,136.89,136.925,136.8,136.845,187500000.0
2009-06-08 23:25:00,136.845,136.85,136.785,136.81,60800000.0
2009-06-08 23:30:00,136.81,136.88,136.81,136.815,220600000.0
2009-06-08 23:35:00,136.83,136.835,136.765,136.8,72600000.0
2009-06-08 23:40:00,136.8,136.83,136.78,136.825,62800000.0
2009-06-08 23:45:00,136.825,136.825,136.805,136.81,92600000.0
2009-06-08 23:50:00,136.8,136.865,136.8,136.86,47200000.0
2009-06-08 23:55:00,136.85,136.875,136.83,136.87,75600000.0
2009-06-09 00:00:00,136.875,136.895,136.85,136.89,146000000.0
2009-06-09 00:05:00,136.875,136.955,136.87,136.935,176200000.0
2009-06-09 00:10:00,136.92,136.955,136.915,136.915,112000000.0
2009-06-09 00:15:00,136.915,136.96,136.915,136.92,145000000.0
2009-06-09 00:20:00,136.92,136.935,136.865,136.935,142400000.0
2009-06-09 00:25:00,136.925,137.025,136.925,137.025,156800000.0
2009-06-09 00:30:00,137.035,137.04,136.95,136.955,307400000.0
2009-06-09 00:35:00,136.955,136.965,136.93,136.95,139000000.0
2009-06-09 00:40:00,136.965,137.015,136.95,137.0,154000000.0
2009-06-09 00:45:00,137.005,137.02,136.905,136.915,162600000.0
2009-06-09 00:50:00,136.915,136.93,136.825,136.835,264300000.0
2009-06-09 00:55:00,136.84,136.885,136.83,136.875,149400000.0
2009-06-09 01:00:00,136.88,137.025,136.875,137.015,266600000.0
2009-06-09 01:05:00,137.03,137.07,137.02,137.07,231000000.0
2009-06-09 01:10:00,137.06,137.185,137.06,137.125,867000000.0
2009-06-09 01:15:00,137.125,137.14,137.095,137.125,422400000.0
2009-06-09 01:20:00,137.125,137.32,137.105,137.27,1145900000.0
2009-06-09 01:25:00,137.26,137.265,137.185,137.19,597000000.0
2009-06-09 01:30:00,137.2,137.23,137.14,137.145,479000000.0
2009-06-09 01:35:00,137.145,137.145,137.055,137.075,490000000.0
2009-06-09 01:40:00,137.075,137.08,137.0,137.05,517400000.0
2009-06-09 01:45:00,137.055,137.125,137.02,137.035,480000000.0
2009-06-09 01:50:00,137.04,137.06,137.025,137.055,197200000.0
2009-06-09 01:55:00,137.055,137.175,137.025,137.175,290000000.0
2009-06-09 02:00:00,137.16,137.255,137.1,137.175,787200000.0
2009-06-09 02:05:00,137.175,137.195,137.075,137.155,399700000.0
2009-06-09 02:10:00,137.145,137.16,137.095,137.11,255200000.0
2009-06-09 02:15:00,137.1,137.125,137.0,137.095,498900000.0
2009-06-09 02:20:00,137.095,137.16,137.095,137.155,326800000.0
2009-06-09 02:25:00,137.155,137.155,137.11,137.115,319000000.0
2009-06-09 02:30:00,137.125,137.175,137.075,137.125,432600000.0
2009-06-09 02:35:00,137.115,137.18,137.115,137.165,303200000.0
2009-06-09 02:40:00,137.165,137.17,137.05,137.105,378200000.0
2009-06-09 02:45:00,137.105,137.13,137.065,137.095,457400000.0
2009-06-09 02:50:00,137.095,137.105,137.005,137.015,636000000.0
2009-06-09 02:55:00,137.015,137.025,136.85,136.935,1121500000.0
2009-06-09 03:00:00,136.935,136.99,136.91,136.925,639600000.0
2009-06-09 03:05:00,136.92,136.925,136.855,136.895,406200000.0
2009-06-09 03:10:00,136.885,136.895,136.805,136.835,422600000.0
2009-06-09 03:15:00,136.835,136.895,136.83,136.865,248400000.0
2009-06-09 03:20:00,136.855,136.905,136.845,136.89,393400000.0
2009-06-09 03:25:00,136.895,136.925,136.865,136.905,564200000.0
2009-06-09 03:30:00,136.905,136.93,136.87,136.89,538600000.0
2009-06-09 03:35:00,136.89,136.9,136.875,136.885,101400000.0
2009-06-09 03:40:00,136.885,136.92,136.875,136.89,280000000.0
2009-06-09 03:45:00,136.885,136.9,136.83,136.85,294000000.0
2009-06-09 03:50:00,136.865,136.875,136.825,136.845,316800000.0
2009-06-09 03:55:00,136.845,136.85,136.735,136.75,408400000.0
2009-06-09 04:00:00,136.755,136.835,136.75,136.825,434800000.0
2009-06-09 04:05:00,136.825,136.83,136.795,136.805,122200000.0
2009-06-09 04:10:00,136.805,136.805,136.68,136.685,508520000.0
2009-06-09 04:15:00,136.69,136.69,136.58,136.585,949400000.0
2009-06-09 04:20:00,136.59,136.635,136.52,136.535,1528800002.0
2009-06-09 04:25:00,136.53,136.555,136.385,136.385,1700000005.0
2009-06-09 04:30:00,136.38,136.5,136.37,136.475,1198572000.0
2009-06-09 04:35:00,136.475,136.495,136.41,136.475,647200000.0
2009-06-09 04:40:00,136.495,136.555,136.435,136.555,675199998.0
2009-06-09 04:45:00,136.555,136.59,136.43,136.435,792662000.0
2009-06-09 04:50:00,136.44,136.445,136.285,136.38,1369100000.0
2009-06-09 04:55:00,136.365,136.375,136.295,136.345,963600000.0
2009-06-09 05:00:00,136.345,136.395,136.335,136.35,733600000.0
2009-06-09 05:05:00,136.35,136.385,136.335,136.35,325600000.0
2009-06-09 05:10:00,136.345,136.36,136.2,136.215,1048000002.0
2009-06-09 05:15:00,136.21,136.25,136.135,136.16,1440999997.0
2009-06-09 05:20:00,136.16,136.225,136.15,136.19,1173400000.0
2009-06-09 05:25:00,136.19,136.195,136.025,136.085,1463400000.0
2009-06-09 05:30:00,136.085,136.235,136.085,136.23,1194900000.0
2009-06-09 05:35:00,136.235,136.25,136.08,136.085,865400000.0
2009-06-09 05:40:00,136.085,136.09,136.005,136.04,1264600000.0
2009-06-09 05:45:00,136.055,136.105,135.925,136.01,1236210000.0
2009-06-09 05:50:00,136.01,136.115,135.975,136.06,1012600000.0
2009-06-09 05:55:00,136.065,136.075,135.865,135.965,1038700000.0
2009-06-09 06:00:00,135.965,136.02,135.745,135.82,1635199997.0
2009-06-09 06:05:00,135.82,135.91,135.82,135.835,1468200000.0
2009-06-09 06:10:00,135.83,135.91,135.78,135.82,1343599999.0
2009-06-09 06:15:00,135.82,135.82,135.705,135.76,1087400000.0
2009-06-09 06:20:00,135.77,135.79,135.705,135.725,1043800000.0
2009-06-09 06:25:00,135.725,135.905,135.725,135.89,1100600000.0
2009-06-09 06:30:00,135.9,135.91,135.8,135.82,762200000.0
2009-06-09 06:35:00,135.82,135.915,135.79,135.845,1290700000.0
2009-06-09 06:40:00,135.845,135.9,135.825,135.895,623300000.0
2009-06-09 06:45:00,135.895,136.0,135.895,136.0,711300000.0
2009-06-09 06:50:00,135.995,136.165,135.98,136.125,707700000.0
2009-06-09 06:55:00,136.125,136.125,136.0,136.05,771900000.0
2009-06-09 07:00:00,136.075,136.12,136.025,136.055,438300000.0
2009-06-09 07:05:00,136.045,136.105,136.025,136.085,463800000.0
2009-06-09 07:10:00,136.085,136.16,136.07,136.15,462800000.0
2009-06-09 07:15:00,136.155,136.205,136.015,136.015,384000000.0
2009-06-09 07:20:00,136.025,136.135,136.01,136.125,541000000.0
2009-06-09 07:25:00,136.125,136.21,136.125,136.19,877000000.0
2009-06-09 07:30:00,136.2,136.22,136.16,136.175,896400000.0
2009-06-09 07:35:00,136.165,136.215,136.135,136.195,804400000.0
2009-06-09 07:40:00,136.195,136.34,136.15,136.315,1055900000.0
2009-06-09 07:45:00,136.315,136.335,136.21,136.22,1030800000.0
2009-06-09 07:50:00,136.215,136.22,136.085,136.16,1455000000.0
2009-06-09 07:55:00,136.165,136.2,136.075,136.165,1755300000.0
2009-06-09 08:00:00,136.17,136.175,135.94,135.955,1959300001.0
2009-06-09 08:05:00,135.955,136.115,135.955,136.045,1268100000.0
2009-06-09 08:10:00,136.045,136.27,135.975,136.17,1597200002.0
2009-06-09 08:15:00,136.17,136.3,136.16,136.235,1704200000.0
2009-06-09 08:20:00,136.235,136.46,136.235,136.45,1854900000.0
2009-06-09 08:25:00,136.45,136.47,136.34,136.355,2076200001.0
2009-06-09 08:30:00,136.355,136.585,136.28,136.53,2158699999.0
2009-06-09 08:35:00,136.545,136.73,136.52,136.64,2019900000.0
2009-06-09 08:40:00,136.64,136.64,136.535,136.54,2470000029.0
2009-06-09 08:45:00,136.535,136.755,136.535,136.7,2275600001.0
2009-06-09 08:50:00,136.7,136.715,136.575,136.605,2073000003.0
2009-06-09 08:55:00,136.6,136.63,136.515,136.56,2304500003.0
2009-06-09 09:00:00,136.56,136.67,136.545,136.585,1726600001.0
2009-06-09 09:05:00,136.585,136.775,136.56,136.775,2030200000.0
2009-06-09 09:10:00,136.775,136.98,136.775,136.935,1990800001.0
2009-06-09 09:15:00,136.935,137.005,136.87,136.98,1547000000.0
2009-06-09 09:20:00,136.975,137.06,136.91,136.915,2661299999.0
2009-06-09 09:25:00,136.915,136.915,136.82,136.85,2024399997.0
2009-06-09 09:30:00,136.85,137.035,136.85,136.97,1259000000.0
2009-06-09 09:35:00,136.965,137.035,136.865,136.885,1449500000.0
2009-06-09 09:40:00,136.885,136.895,136.775,136.785,1398800000.0
2009-06-09 09:45:00,136.785,136.835,136.78,136.815,1068900000.0
2009-06-09 09:50:00,136.805,136.84,136.705,136.71,1591400000.0
2009-06-09 09:55:00,136.71,136.875,136.705,136.835,2069600002.0
2009-06-09 10:00:00,136.835,136.84,136.745,136.755,1595200000.0
2009-06-09 10:05:00,136.755,136.84,136.705,136.735,2348299992.0
2009-06-09 10:10:00,136.735,136.765,136.625,136.66,1599900000.0
2009-06-09 10:15:00,136.66,136.695,136.525,136.585,1969700000.0
2009-06-09 10:20:00,136.595,136.66,136.55,136.595,1991600000.0
2009-06-09 10:25:00,136.595,136.615,136.53,136.555,1284499999.0
2009-06-09 10:30:00,136.545,136.625,136.52,136.615,1314000000.0
2009-06-09 10:35:00,136.615,136.69,136.575,136.595,1462600000.0
2009-06-09 10:40:00,136.595,136.645,136.545,136.585,1767600000.0
2009-06-09 10:45:00,136.585,136.66,136.575,136.63,1773300000.0
2009-06-09 10:50:00,136.625,136.715,136.575,136.695,1705400000.0
2009-06-09 10:55:00,136.7,136.765,136.605,136.745,1435400000.0
2009-06-09 11:00:00,136.76,136.76,136.66,136.73,1424000000.0
2009-06-09 11:05:00,136.73,136.77,136.685,136.725,1205800000.0
2009-06-09 11:10:00,136.725,136.725,136.52,136.57,1725200000.0
2009-06-09 11:15:00,136.57,136.615,136.55,136.555,1074000000.0
2009-06-09 11:20:00,136.555,136.59,136.435,136.465,1703300002.0
2009-06-09 11:25:00,136.475,136.495,136.43,136.465,1245000000.0
2009-06-09 11:30:00,136.47,136.48,136.345,136.405,1427600000.0
2009-06-09 11:35:00,136.405,136.5,136.4,136.49,1504000000.0
2009-06-09 11:40:00,136.49,136.52,136.445,136.505,1778000000.0
2009-06-09 11:45:00,136.505,136.56,136.495,136.54,1331100000.0
2009-06-09 11:50:00,136.54,136.645,136.515,136.63,1297200000.0
2009-06-09 11:55:00,136.63,136.67,136.56,136.65,1137000000.0
2009-06-09 12:00:00,136.65,136.65,136.52,136.525,1123300000.0
2009-06-09 12:05:00,136.525,136.525,136.315,136.395,1548900000.0
2009-06-09 12:10:00,136.4,136.585,136.36,136.535,1669700000.0
2009-06-09 12:15:00,136.535,136.58,136.42,136.435,1560800000.0
2009-06-09 12:20:00,136.435,136.505,136.425,136.465,1518000000.0
2009-06-09 12:25:00,136.47,136.52,136.425,136.515,1339800000.0
2009-06-09 12:30:00,136.51,136.52,136.425,136.495,1703600000.0
2009-06-09 12:35:00,136.495,136.52,136.31,136.35,1786599998.0
2009-06-09 12:40:00,136.35,136.44,136.305,136.43,1697600001.0
2009-06-09 12:45:00,136.43,136.49,136.42,136.46,784800000.0
2009-06-09 12:50:00,136.46,136.545,136.42,136.49,899000000.0
2009-06-09 12:55:00,136.49,136.51,136.435,136.5,1346000000.0
2009-06-09 13:00:00,136.5,136.545,136.465,136.545,1294000000.0
2009-06-09 13:05:00,136.535,136.615,136.52,136.565,1582800000.0
2009-06-09 13:10:00,136.565,136.655,136.565,136.625,1680500004.0
2009-06-09 13:15:00,136.625,136.68,136.565,136.61,1168200001.0
2009-06-09 13:20:00,136.615,136.635,136.48,136.54,1357500000.0
2009-06-09 13:25:00,136.54,136.72,136.54,136.64,2172900000.0
2009-06-09 13:30:00,136.63,136.795,136.625,136.69,2644200000.0
2009-06-09 13:35:00,136.69,136.775,136.68,136.765,1628800000.0
2009-06-09 13:40:00,136.765,136.865,136.715,136.84,1559100000.0
2009-06-09 13:45:00,136.84,137.02,136.84,136.91,1807800000.0
2009-06-09 13:50:00,136.895,137.015,136.785,137.005,1642500000.0
2009-06-09 13:55:00,137.005,137.015,136.885,136.99,1249600000.0
2009-06-09 14:00:00,136.99,137.01,136.88,137.0,1675100000.0
2009-06-09 14:05:00,137.0,137.025,136.915,136.925,1004800000.0
2009-06-09 14:10:00,136.925,136.95,136.78,136.78,1427500000.0
2009-06-09 14:15:00,136.77,136.87,136.745,136.825,1374600000.0
2009-06-09 14:20:00,136.825,136.97,136.79,136.965,1407600000.0
2009-06-09 14:25:00,136.965,137.115,136.955,137.005,2795800000.0
2009-06-09 14:30:00,137.0,137.075,136.965,136.985,2331400002.0
2009-06-09 14:35:00,136.985,137.03,136.9,136.99,2178600000.0
2009-06-09 14:40:00,136.98,137.02,136.82,136.84,2331200000.0
2009-06-09 14:45:00,136.84,136.87,136.765,136.85,1603600000.0
2009-06-09 14:50:00,136.85,136.88,136.55,136.685,2582699999.0
2009-06-09 14:55:00,136.685,136.74,136.565,136.725,2510400001.0
2009-06-09 15:00:00,136.725,136.76,136.645,136.66,2469400000.0
2009-06-09 15:05:00,136.66,136.765,136.65,136.685,1798000000.0
2009-06-09 15:10:00,136.69,136.865,136.69,136.83,1870400000.0
2009-06-09 15:15:00,136.82,136.97,136.765,136.915,2667600000.0
2009-06-09 15:20:00,136.925,136.95,136.855,136.87,1961200000.0
2009-06-09 15:25:00,136.875,136.89,136.73,136.74,2070100000.0
2009-06-09 15:30:00,136.74,136.74,136.57,136.65,2240900000.0
2009-06-09 15:35:00,136.65,136.755,136.545,136.58,2223600000.0
2009-06-09 15:40:00,136.59,136.645,136.505,136.59,2034800000.0
2009-06-09 15:45:00,136.59,136.75,136.59,136.725,1967300000.0
2009-06-09 15:50:00,136.725,136.73,136.555,136.57,1908000000.0
2009-06-09 15:55:00,136.575,136.58,136.455,136.48,2001600001.0
2009-06-09 16:00:00,136.475,136.59,136.39,136.41,2298600000.0
2009-06-09 16:05:00,136.405,136.485,136.34,136.485,1975000000.0
2009-06-09 16:10:00,136.48,136.565,136.335,136.5,2210800000.0
2009-06-09 16:15:00,136.495,136.56,136.375,136.395,2579100000.0
2009-06-09 16:20:00,136.395,136.5,136.29,136.36,1927600000.0
2009-06-09 16:25:00,136.36,136.445,136.285,136.425,2075200000.0
2009-06-09 16:30:00,136.425,136.475,136.4,136.46,1908200000.0
2009-06-09 16:35:00,136.455,136.475,136.37,136.415,1795500000.0
2009-06-09 16:40:00,136.425,136.65,136.42,136.58,1880700000.0
2009-06-09 16:45:00,136.57,136.68,136.44,136.44,2145900000.0
2009-06-09 16:50:00,136.445,136.53,136.425,136.48,1868200001.0
2009-06-09 16:55:00,136.48,136.53,136.42,136.5,1789200000.0
2009-06-09 17:00:00,136.5,136.575,136.375,136.565,1590000001.0
2009-06-09 17:05:00,136.555,136.575,136.46,136.57,1932100000.0
2009-06-09 17:10:00,136.57,136.595,136.51,136.515,1556800000.0
2009-06-09 17:15:00,136.525,136.67,136.475,136.615,2140600001.0
2009-06-09 17:20:00,136.615,136.745,136.585,136.745,2272199998.0
2009-06-09 17:25:00,136.75,136.89,136.72,136.785,3048399999.0
2009-06-09 17:30:00,136.825,136.89,136.81,136.85,2029200000.0
2009-06-09 17:35:00,136.855,136.925,136.825,136.895,2031400001.0
2009-06-09 17:40:00,136.885,136.935,136.85,136.88,1687099999.0
2009-06-09 17:45:00,136.88,136.9,136.72,136.73,1262600000.0
2009-06-09 17:50:00,136.73,136.825,136.72,136.815,1150600000.0
2009-06-09 17:55:00,136.815,136.885,136.755,136.78,1346500000.0
2009-06-09 18:00:00,136.785,136.965,136.76,136.91,1700800000.0
2009-06-09 18:05:00,136.915,137.025,136.905,136.98,1769800000.0
2009-06-09 18:10:00,136.98,136.985,136.9,136.905,880000000.0
2009-06-09 18:15:00,136.91,136.91,136.795,136.815,785000000.0
2009-06-09 18:20:00,136.815,136.975,136.78,136.96,1531600000.0
2009-06-09 18:25:00,136.96,136.965,136.855,136.905,1141000000.0
2009-06-09 18:30:00,136.905,136.99,136.84,136.89,1541200000.0
2009-06-09 18:35:00,136.89,136.895,136.805,136.815,1511400000.0
2009-06-09 18:40:00,136.815,136.85,136.71,136.85,1421200000.0
2009-06-09 18:45:00,136.85,136.89,136.76,136.775,1364200000.0
2009-06-09 18:50:00,136.79,136.835,136.745,136.815,1026200000.0
2009-06-09 18:55:00,136.815,136.875,136.805,136.85,1114400000.0
2009-06-09 19:00:00,136.86,136.885,136.725,136.865,1922400000.0
2009-06-09 19:05:00,136.865,136.87,136.785,136.81,964600000.0
2009-06-09 19:10:00,136.81,136.93,136.765,136.885,1607000000.0
2009-06-09 19:15:00,136.885,136.915,136.83,136.88,1194000000.0
2009-06-09 19:20:00,136.885,136.895,136.805,136.805,887200000.0
2009-06-09 19:25:00,136.805,136.885,136.755,136.855,1327000000.0
2009-06-09 19:30:00,136.85,136.92,136.815,136.905,852200000.0
2009-06-09 19:35:00,136.905,136.91,136.85,136.895,878000000.0
2009-06-09 19:40:00,136.895,136.935,136.875,136.9,921200000.0
2009-06-09 19:45:00,136.9,136.9,136.855,136.865,982800000.0
2009-06-09 19:50:00,136.875,137.0,136.87,136.965,1401600000.0
2009-06-09 19:55:00,136.965,137.065,136.95,137.03,1321400001.0
2009-06-09 20:00:00,137.035,137.05,136.975,137.005,1076400000.0
2009-06-09 20:05:00,137.0,137.1,136.995,137.045,777600000.0
2009-06-09 20:10:00,137.045,137.11,137.015,137.06,1103200000.0
2009-06-09 20:15:00,137.06,137.12,137.045,137.12,1276800000.0
2009-06-09 20:20:00,137.125,137.185,137.095,137.12,1818200000.0
2009-06-09 20:25:00,137.12,137.18,137.04,137.065,1992399999.0
2009-06-09 20:30:00,137.05,137.135,137.005,137.075,2843300002.0
2009-06-09 20:35:00,137.07,137.11,137.005,137.06,2370699999.0
2009-06-09 20:40:00,137.07,137.13,137.045,137.075,1984200001.0
2009-06-09 20:45:00,137.075,137.095,136.97,137.035,1016400000.0
2009-06-09 20:50:00,137.035,137.14,137.035,137.105,1361600000.0
2009-06-09 20:55:00,137.1,137.145,137.075,137.135,996600000.0
2009-06-09 21:00:00,137.13,137.16,137.095,137.095,1351600000.0
2009-06-09 21:05:00,137.095,137.16,137.09,137.13,720600000.0
2009-06-09 21:10:00,137.135,137.155,137.07,137.155,803800000.0
2009-06-09 21:15:00,137.14,137.16,137.065,137.16,1306200000.0
2009-06-09 21:20:00,137.16,137.165,137.105,137.11,1062299999.0
2009-06-09 21:25:00,137.115,137.12,137.065,137.12,875000000.0
2009-06-09 21:30:00,137.11,137.165,137.085,137.155,1239600000.0
2009-06-09 21:35:00,137.16,137.185,137.115,137.13,1259800000.0
2009-06-09 21:40:00,137.13,137.15,137.075,137.12,1213400000.0
2009-06-09 21:45:00,137.115,137.13,137.035,137.09,819800000.0
2009-06-09 21:50:00,137.085,137.125,137.085,137.09,817600000.0
2009-06-09 21:55:00,137.09,137.13,137.045,137.09,738600000.0
2009-06-09 22:00:00,137.09,137.11,137.055,137.06,514800000.0
2009-06-09 22:05:00,137.065,137.09,137.005,137.04,279800000.0
2009-06-09 22:10:00,137.035,137.06,137.025,137.055,348600000.0
2009-06-09 22:15:00,137.05,137.07,137.025,137.04,701400000.0
2009-06-09 22:20:00,137.045,137.05,137.025,137.045,128200000.0
2009-06-09 22:25:00,137.055,137.06,137.0,137.01,212000000.0
2009-06-09 22:30:00,137.015,137.025,136.95,136.955,247000000.0
2009-06-09 22:35:00,136.96,136.96,136.93,136.955,153400000.0
2009-06-09 22:40:00,136.955,136.97,136.925,136.95,239200000.0
2009-06-09 22:45:00,136.94,137.0,136.935,136.98,119600000.0
2009-06-09 22:50:00,136.975,137.005,136.925,136.95,196700000.0
2009-06-09 22:55:00,136.945,137.015,136.94,136.97,187200000.0
2009-06-09 23:00:00,136.945,136.96,136.88,136.95,156800000.0
2009-06-09 23:05:00,136.945,136.99,136.94,136.98,162600000.0
2009-06-09 23:10:00,136.971,136.996,136.96,136.996,30800000.0
2009-06-09 23:15:00,136.98,137.02,136.925,136.96,96800000.0
2009-06-09 23:20:00,136.975,136.99,136.935,136.98,193800000.0
2009-06-09 23:25:00,136.98,137.01,136.97,136.99,74400000.0
2009-06-09 23:30:00,137.005,137.02,136.97,137.0,249000000.0
2009-06-09 23:35:00,137.005,137.025,136.97,136.995,135200000.0
2009-06-09 23:40:00,136.995,137.025,136.985,137.015,91200000.0
2009-06-09 23:45:00,136.99,137.025,136.985,137.025,91000000.0
2009-06-09 23:50:00,137.02,137.04,137.015,137.04,69200000.0
2009-06-09 23:55:00,137.03,137.12,137.03,137.08,295600000.0
2009-06-10 00:00:00,137.09,137.105,137.07,137.1,60600000.0
2009-06-10 00:05:00,137.095,137.095,137.07,137.075,91000000.0
2009-06-10 00:10:00,137.075,137.11,137.03,137.055,363400000.0
2009-06-10 00:15:00,137.04,137.15,137.04,137.115,128000000.0
2009-06-10 00:20:00,137.12,137.15,137.1,137.12,133000000.0
2009-06-10 00:25:00,137.12,137.12,137.055,137.08,131600000.0
2009-06-10 00:30:00,137.095,137.105,137.045,137.065,158800000.0
2009-06-10 00:35:00,137.065,137.075,137.05,137.065,81600000.0
2009-06-10 00:40:00,137.05,137.055,137.025,137.025,111400000.0
2009-06-10 00:45:00,137.02,137.025,136.965,136.985,239200000.0
2009-06-10 00:50:00,136.985,137.075,136.985,137.05,91200000.0
2009-06-10 00:55:00,137.065,137.125,137.045,137.055,288000000.0
2009-06-10 01:00:00,137.055,137.055,137.01,137.025,156200000.0
2009-06-10 01:05:00,137.035,137.055,137.015,137.035,103800000.0
2009-06-10 01:10:00,137.03,137.045,137.005,137.04,219000000.0
2009-06-10 01:15:00,137.065,137.08,137.025,137.035,266200000.0
2009-06-10 01:20:00,137.035,137.04,136.985,137.005,185800000.0
2009-06-10 01:25:00,136.99,137.015,136.985,137.005,164000000.0
2009-06-10 01:30:00,136.995,137.01,136.98,136.98,171600000.0
2009-06-10 01:35:00,136.98,136.995,136.965,136.97,550800000.0
2009-06-10 01:40:00,136.975,136.975,136.915,136.965,722000000.0
2009-06-10 01:45:00,136.965,136.97,136.935,136.95,419200000.0
2009-06-10 01:50:00,136.95,136.98,136.905,136.98,470900000.0
2009-06-10 01:55:00,136.98,137.01,136.98,136.99,313800000.0
2009-06-10 02:00:00,136.98,136.995,136.875,136.965,1023000000.0
2009-06-10 02:05:00,136.965,136.965,136.905,136.955,390400000.0
2009-06-10 02:10:00,136.96,136.99,136.92,136.975,781200000.0
2009-06-10 02:15:00,136.975,137.045,136.975,137.025,376000000.0
2009-06-10 02:20:00,137.025,137.035,136.93,136.96,474800000.0
2009-06-10 02:25:00,136.96,136.975,136.87,136.885,710400000.0
2009-06-10 02:30:00,136.885,136.885,136.785,136.785,802100000.0
2009-06-10 02:35:00,136.785,136.855,136.765,136.855,470700000.0
2009-06-10 02:40:00,136.855,136.895,136.83,136.875,523600000.0
2009-06-10 02:45:00,136.875,136.88,136.84,136.85,430600000.0
2009-06-10 02:50:00,136.85,136.855,136.71,136.71,676000000.0
2009-06-10 02:55:00,136.7,136.77,136.675,136.695,1145200000.0
2009-06-10 03:00:00,136.69,136.925,136.69,136.925,1218200000.0
2009-06-10 03:05:00,136.93,136.93,136.76,136.77,1116000000.0
2009-06-10 03:10:00,136.775,136.935,136.765,136.845,941000000.0
2009-06-10 03:15:00,136.84,136.965,136.83,136.94,1305000007.0
2009-06-10 03:20:00,136.94,136.995,136.925,136.99,1203600000.0
2009-06-10 03:25:00,136.995,137.0,136.925,136.93,912400000.0
2009-06-10 03:30:00,136.93,136.975,136.835,136.835,715500000.0
2009-06-10 03:35:00,136.825,136.855,136.8,136.83,430700000.0
2009-06-10 03:40:00,136.835,136.885,136.805,136.83,388900000.0
2009-06-10 03:45:00,136.825,136.98,136.825,136.95,466200000.0
2009-06-10 03:50:00,136.95,136.97,136.85,136.85,726200000.0
2009-06-10 03:55:00,136.85,136.975,136.845,136.955,1056400000.0
2009-06-10 04:00:00,136.955,136.98,136.895,136.91,1159400000.0
2009-06-10 04:05:00,136.91,136.935,136.895,136.935,686600000.0
2009-06-10 04:10:00,136.935,137.015,136.925,136.995,822800000.0
2009-06-10 04:15:00,137.0,137.13,137.0,137.105,1153100000.0
2009-06-10 04:20:00,137.105,137.155,137.075,137.105,1189500000.0
2009-06-10 04:25:00,137.115,137.165,137.095,137.15,1015600000.0
2009-06-10 04:30:00,137.155,137.175,137.145,137.165,1025200000.0
2009-06-10 04:35:00,137.165,137.19,137.105,137.15,1050400000.0
2009-06-10 04:40:00,137.15,137.17,137.11,137.165,1016000000.0
2009-06-10 04:45:00,137.165,137.22,137.155,137.185,1091700000.0
2009-06-10 04:50:00,137.185,137.19,137.14,137.185,781400000.0
2009-06-10 04:55:00,137.18,137.225,137.155,137.225,1089200001.0
2009-06-10 05:00:00,137.23,137.23,137.17,137.17,813200000.0
2009-06-10 05:05:00,137.165,137.285,137.165,137.265,401200000.0
2009-06-10 05:10:00,137.26,137.34,137.235,137.255,580600000.0
2009-06-10 05:15:00,137.255,137.325,137.25,137.27,603600000.0
2009-06-10 05:20:00,137.265,137.48,137.265,137.415,1091800000.0
2009-06-10 05:25:00,137.415,137.465,137.39,137.395,648200000.0
2009-06-10 05:30:00,137.395,137.43,137.355,137.415,318800000.0
2009-06-10 05:35:00,137.415,137.435,137.39,137.42,658200000.0
2009-06-10 05:40:00,137.425,137.425,137.375,137.42,509400000.0
2009-06-10 05:45:00,137.42,137.45,137.41,137.425,481600000.0
2009-06-10 05:50:00,137.43,137.46,137.415,137.45,461600000.0
2009-06-10 05:55:00,137.425,137.475,137.425,137.445,577800000.0
2009-06-10 06:00:00,137.445,137.48,137.39,137.39,890600000.0
2009-06-10 06:05:00,137.41,137.41,137.28,137.295,778400000.0
2009-06-10 06:10:00,137.295,137.35,137.22,137.265,396900000.0
2009-06-10 06:15:00,137.275,137.32,137.24,137.3,553400000.0
2009-06-10 06:20:00,137.3,137.33,137.24,137.32,599800000.0
2009-06-10 06:25:00,137.33,137.385,137.305,137.35,580400000.0
2009-06-10 06:30:00,137.35,137.41,137.305,137.41,793000000.0
2009-06-10 06:35:00,137.41,137.42,137.4,137.405,629400000.0
2009-06-10 06:40:00,137.41,137.445,137.375,137.415,1138400000.0
2009-06-10 06:45:00,137.41,137.48,137.405,137.425,1734400000.0
2009-06-10 06:50:00,137.42,137.465,137.4,137.4,799000000.0
2009-06-10 06:55:00,137.4,137.485,137.395,137.47,949000000.0
2009-06-10 07:00:00,137.465,137.525,137.405,137.435,1097399999.0
2009-06-10 07:05:00,137.425,137.43,137.355,137.425,560800000.0
2009-06-10 07:10:00,137.42,137.62,137.395,137.525,954200000.0
2009-06-10 07:15:00,137.525,137.575,137.465,137.465,719800000.0
2009-06-10 07:20:00,137.465,137.615,137.465,137.55,1014200000.0
2009-06-10 07:25:00,137.55,137.59,137.51,137.515,1049600000.0
2009-06-10 07:30:00,137.52,137.58,137.465,137.475,901600000.0
2009-06-10 07:35:00,137.475,137.685,137.475,137.68,1501600000.0
2009-06-10 07:40:00,137.68,137.68,137.575,137.61,599300000.0
2009-06-10 07:45:00,137.61,137.74,137.59,137.715,1283200000.0
2009-06-10 07:50:00,137.715,137.77,137.62,137.65,2089100000.0
2009-06-10 07:55:00,137.65,137.715,137.61,137.66,1377000001.0
2009-06-10 08:00:00,137.66,137.785,137.66,137.75,1425399999.0
2009-06-10 08:05:00,137.75,137.76,137.54,137.58,1633700000.0
2009-06-10 08:10:00,137.565,137.615,137.51,137.61,1550100000.0
2009-06-10 08:15:00,137.61,137.675,137.555,137.625,1714200000.0
2009-06-10 08:20:00,137.62,137.75,137.585,137.735,2244200000.0
2009-06-10 08:25:00,137.735,137.76,137.605,137.605,1255800000.0
2009-06-10 08:30:00,137.605,137.72,137.585,137.65,1889200000.0
2009-06-10 08:35:00,137.65,137.795,137.635,137.79,1659400000.0
2009-06-10 08:40:00,137.79,137.835,137.615,137.615,1772600000.0
2009-06-10 08:45:00,137.615,137.705,137.595,137.635,1925400000.0
2009-06-10 08:50:00,137.635,137.66,137.505,137.555,1294800000.0
2009-06-10 08:55:00,137.555,137.625,137.395,137.435,2210600000.0
2009-06-10 09:00:00,137.435,137.465,137.36,137.455,1739400000.0
2009-06-10 09:05:00,137.45,137.555,137.415,137.46,1350000000.0
2009-06-10 09:10:00,137.455,137.595,137.425,137.56,1643200000.0
2009-06-10 09:15:00,137.555,137.585,137.485,137.485,1994600000.0
2009-06-10 09:20:00,137.49,137.57,137.42,137.48,1231500000.0
2009-06-10 09:25:00,137.475,137.52,137.42,137.48,1684600000.0
2009-06-10 09:30:00,137.475,137.535,137.45,137.51,1514200000.0
2009-06-10 09:35:00,137.51,137.68,137.51,137.645,1578200000.0
2009-06-10 09:40:00,137.64,137.765,137.63,137.765,1474800000.0
2009-06-10 09:45:00,137.76,137.86,137.75,137.83,1578200000.0
2009-06-10 09:50:00,137.83,137.925,137.78,137.92,1806900000.0
2009-06-10 09:55:00,137.92,137.97,137.875,137.89,1981800000.0
2009-06-10 10:00:00,137.89,137.925,137.81,137.92,1881799999.0
2009-06-10 10:05:00,137.925,137.94,137.85,137.935,1489400000.0
2009-06-10 10:10:00,137.93,137.975,137.88,137.93,1209000000.0
2009-06-10 10:15:00,137.93,137.995,137.905,137.91,956300000.0
2009-06-10 10:20:00,137.92,137.925,137.74,137.775,1851500000.0
2009-06-10 10:25:00,137.77,137.88,137.77,137.8,1361600000.0
2009-06-10 10:30:00,137.8,137.86,137.645,137.73,1844600000.0
2009-06-10 10:35:00,137.73,137.805,137.69,137.795,1953400000.0
2009-06-10 10:40:00,137.79,138.005,137.745,137.98,1618200000.0
2009-06-10 10:45:00,137.98,138.015,137.93,137.955,1642600000.0
2009-06-10 10:50:00,137.965,138.01,137.87,137.965,2309600000.0
2009-06-10 10:55:00,137.96,138.125,137.895,138.1,1699200000.0
2009-06-10 11:00:00,138.1,138.2,138.095,138.155,1567600000.0
2009-06-10 11:05:00,138.145,138.325,138.145,138.22,1736200000.0
2009-06-10 11:10:00,138.225,138.235,138.145,138.225,1473200000.0
2009-06-10 11:15:00,138.225,138.27,138.155,138.185,1666100000.0
2009-06-10 11:20:00,138.18,138.28,138.135,138.255,1155800000.0
2009-06-10 11:25:00,138.255,138.28,138.05,138.14,1505400000.0
2009-06-10 11:30:00,138.14,138.22,138.06,138.14,1835000002.0
2009-06-10 11:35:00,138.135,138.225,138.105,138.115,1809000000.0
2009-06-10 11:40:00,138.11,138.175,138.07,138.1,1532000000.0
2009-06-10 11:45:00,138.1,138.105,137.985,138.02,1451600000.0
2009-06-10 11:50:00,138.02,138.125,137.925,137.925,1326000000.0
2009-06-10 11:55:00,137.915,137.95,137.805,137.835,1323200000.0
2009-06-10 12:00:00,137.83,137.96,137.815,137.96,1125200000.0
2009-06-10 12:05:00,137.96,138.08,137.915,137.92,1784800000.0
2009-06-10 12:10:00,137.92,138.06,137.895,137.915,1558200000.0
2009-06-10 12:15:00,137.93,137.935,137.755,137.795,1493799999.0
2009-06-10 12:20:00,137.79,137.87,137.73,137.845,1446000000.0
2009-06-10 12:25:00,137.855,137.93,137.805,137.85,1387400000.0
2009-06-10 12:30:00,137.85,137.98,137.835,137.98,1323800000.0
2009-06-10 12:35:00,137.975,138.04,137.93,137.97,1186400000.0
2009-06-10 12:40:00,137.97,137.985,137.885,137.885,757200000.0
2009-06-10 12:45:00,137.885,138.03,137.885,138.025,1257600000.0
2009-06-10 12:50:00,138.0,138.02,137.905,137.92,1191400000.0
2009-06-10 12:55:00,137.92,138.0,137.9,137.95,1100400000.0
2009-06-10 13:00:00,137.94,138.09,137.92,138.025,1587000000.0
2009-06-10 13:05:00,138.025,138.06,137.95,138.03,1015100000.0
2009-06-10 13:10:00,138.025,138.135,138.02,138.11,1152600000.0
2009-06-10 13:15:00,138.105,138.18,138.06,138.145,1017600000.0
2009-06-10 13:20:00,138.16,138.27,138.16,138.215,1474800000.0
2009-06-10 13:25:00,138.225,138.285,138.115,138.21,1693999999.0
2009-06-10 13:30:00,138.225,138.265,138.07,138.135,1453000000.0
2009-06-10 13:35:00,138.14,138.27,138.08,138.205,1304000000.0
2009-06-10 13:40:00,138.22,138.305,138.165,138.205,1272200000.0
2009-06-10 13:45:00,138.21,138.33,138.185,138.225,1898400000.0
2009-06-10 13:50:00,138.225,138.265,138.16,138.22,1290000000.0
2009-06-10 13:55:00,138.22,138.275,138.16,138.17,1384200000.0
2009-06-10 14:00:00,138.17,138.31,138.165,138.25,1421600000.0
2009-06-10 14:05:00,138.25,138.26,138.13,138.225,1314000000.0
2009-06-10 14:10:00,138.22,138.245,138.02,138.03,1088400000.0
2009-06-10 14:15:00,138.03,138.09,137.97,137.97,1103500000.0
2009-06-10 14:20:00,137.97,138.085,137.905,138.05,1499800000.0
2009-06-10 14:25:00,138.05,138.09,137.975,138.0,1124600001.0
2009-06-10 14:30:00,138.0,138.075,137.865,137.88,1270200000.0
2009-06-10 14:35:00,137.885,137.92,137.695,137.785,1209100000.0
2009-06-10 14:40:00,137.785,137.89,137.775,137.845,1194800000.0
2009-06-10 14:45:00,137.845,137.935,137.785,137.92,967000000.0
2009-06-10 14:50:00,137.92,137.98,137.825,137.845,1087000002.0
2009-06-10 14:55:00,137.835,137.88,137.735,137.75,1188400000.0
2009-06-10 15:00:00,137.75,137.935,137.705,137.91,1300900000.0
2009-06-10 15:05:00,137.91,137.975,137.825,137.91,1007600000.0
2009-06-10 15:10:00,137.91,138.02,137.87,137.945,1128300000.0
2009-06-10 15:15:00,137.945,138.005,137.85,137.885,1046200000.0
2009-06-10 15:20:00,137.89,137.895,137.77,137.775,1024800000.0
2009-06-10 15:25:00,137.78,137.835,137.715,137.74,1284000000.0
2009-06-10 15:30:00,137.74,137.8,137.605,137.615,1508900000.0
2009-06-10 15:35:00,137.61,137.63,137.45,137.605,1281500002.0
2009-06-10 15:40:00,137.615,137.67,137.545,137.565,1479200000.0
2009-06-10 15:45:00,137.565,137.625,137.46,137.48,1258800000.0
2009-06-10 15:50:00,137.485,137.53,137.4,137.42,1357400000.0
2009-06-10 15:55:00,137.42,137.58,137.39,137.555,977200000.0
2009-06-10 16:00:00,137.555,137.815,137.455,137.47,1322300000.0
2009-06-10 16:05:00,137.47,137.5,137.405,137.475,1018000000.0
2009-06-10 16:10:00,137.46,137.485,137.29,137.29,1338600000.0
2009-06-10 16:15:00,137.295,137.49,137.255,137.435,1136099999.0
2009-06-10 16:20:00,137.435,137.55,137.37,137.515,1368400000.0
2009-06-10 16:25:00,137.515,137.655,137.42,137.56,1182800000.0
2009-06-10 16:30:00,137.56,137.595,137.485,137.56,1214200000.0
2009-06-10 16:35:00,137.56,137.65,137.465,137.5,1224400000.0
2009-06-10 16:40:00,137.495,137.52,137.395,137.45,1019000000.0
2009-06-10 16:45:00,137.435,137.435,137.26,137.315,1431000000.0
2009-06-10 16:50:00,137.315,137.45,137.315,137.425,935600000.0
2009-06-10 16:55:00,137.43,137.475,137.385,137.43,987400000.0
2009-06-10 17:00:00,137.43,137.445,137.2,137.275,1176800000.0
2009-06-10 17:05:00,137.26,137.335,137.205,137.24,1101400000.0
2009-06-10 17:10:00,137.23,137.23,137.135,137.175,1111900000.0
2009-06-10 17:15:00,137.175,137.205,137.1,137.145,1048900000.0
2009-06-10 17:20:00,137.145,137.23,137.14,137.23,1113000000.0
2009-06-10 17:25:00,137.24,137.33,137.185,137.275,1218800000.0
2009-06-10 17:30:00,137.275,137.37,137.275,137.345,977200000.0
2009-06-10 17:35:00,137.345,137.415,137.275,137.395,914600000.0
2009-06-10 17:40:00,137.39,137.45,137.295,137.315,916600000.0
2009-06-10 17:45:00,137.31,137.32,137.205,137.275,816400000.0
2009-06-10 17:50:00,137.275,137.35,137.235,137.31,960600000.0
2009-06-10 17:55:00,137.31,137.31,137.19,137.215,1026000000.0
2009-06-10 18:00:00,137.215,137.37,137.215,137.34,914800000.0
2009-06-10 18:05:00,137.34,137.365,137.275,137.315,832400000.0
2009-06-10 18:10:00,137.315,137.37,137.29,137.32,762200000.0
2009-06-10 18:15:00,137.315,137.45,137.315,137.37,652800000.0
2009-06-10 18:20:00,137.37,137.46,137.295,137.295,752400000.0
2009-06-10 18:25:00,137.29,137.42,137.275,137.39,489400000.0
2009-06-10 18:30:00,137.39,137.39,137.255,137.31,723100000.0
2009-06-10 18:35:00,137.325,137.35,137.28,137.35,456400000.0
2009-06-10 18:40:00,137.355,137.445,137.335,137.365,492600000.0
2009-06-10 18:45:00,137.355,137.41,137.305,137.305,442000000.0
2009-06-10 18:50:00,137.31,137.41,137.215,137.31,576800000.0
2009-06-10 18:55:00,137.31,137.41,137.285,137.4,527000000.0
2009-06-10 19:00:00,137.4,137.435,137.28,137.36,762200000.0
2009-06-10 19:05:00,137.34,137.42,137.21,137.25,695200000.0
2009-06-10 19:10:00,137.255,137.305,137.145,137.26,779800000.0
2009-06-10 19:15:00,137.27,137.31,137.215,137.23,806900000.0
2009-06-10 19:20:00,137.23,137.305,137.155,137.28,826200000.0
2009-06-10 19:25:00,137.295,137.345,137.275,137.275,646900000.0
2009-06-10 19:30:00,137.285,137.295,137.205,137.265,694600000.0
2009-06-10 19:35:00,137.265,137.27,137.19,137.195,537600000.0
2009-06-10 19:40:00,137.19,137.285,137.095,137.1,600000000.0
2009-06-10 19:45:00,137.1,137.15,137.055,137.1,715000000.0
2009-06-10 19:50:00,137.1,137.21,137.1,137.155,470600000.0
2009-06-10 19:55:00,137.155,137.19,137.095,137.145,463200000.0
2009-06-10 20:00:00,137.15,137.19,136.915,137.02,727200000.0
2009-06-10 20:05:00,137.03,137.03,136.9,136.975,672800000.0
2009-06-10 20:10:00,136.975,137.11,136.955,137.085,770600000.0
2009-06-10 20:15:00,137.085,137.125,136.995,137.115,569800000.0
2009-06-10 20:20:00,137.12,137.175,137.095,137.155,571300000.0
2009-06-10 20:25:00,137.145,137.23,137.135,137.16,523900000.0
2009-06-10 20:30:00,137.16,137.16,137.095,137.145,477600000.0
2009-06-10 20:35:00,137.145,137.22,137.135,137.195,450000000.0
2009-06-10 20:40:00,137.195,137.235,137.19,137.23,345200000.0
2009-06-10 20:45:00,137.235,137.27,137.115,137.175,692600000.0
2009-06-10 20:50:00,137.18,137.205,137.115,137.16,479000000.0
2009-06-10 20:55:00,137.165,137.21,137.145,137.18,769600000.0
2009-06-10 21:00:00,137.165,137.325,137.165,137.3,626600001.0
2009-06-10 21:05:00,137.29,137.31,137.205,137.235,513600000.0
2009-06-10 21:10:00,137.23,137.27,137.205,137.255,343500000.0
2009-06-10 21:15:00,137.255,137.315,137.205,137.245,407800000.0
2009-06-10 21:20:00,137.245,137.305,137.195,137.225,581200000.0
2009-06-10 21:25:00,137.225,137.285,137.14,137.15,533150000.0
2009-06-10 21:30:00,137.15,137.385,137.135,137.33,532400000.0
2009-06-10 21:35:00,137.33,137.42,137.305,137.4,480600000.0
2009-06-10 21:40:00,137.4,137.49,137.385,137.46,558200000.0
2009-06-10 21:45:00,137.46,137.485,137.44,137.445,429000000.0
2009-06-10 21:50:00,137.445,137.48,137.36,137.45,371800000.0
2009-06-10 21:55:00,137.46,137.52,137.415,137.425,388800000.0
2009-06-10 22:00:00,137.42,137.515,137.42,137.49,175600000.0
2009-06-10 22:05:00,137.49,137.49,137.445,137.445,171600000.0
2009-06-10 22:10:00,137.445,137.465,137.42,137.42,217800000.0
2009-06-10 22:15:00,137.42,137.42,137.36,137.365,245300000.0
2009-06-10 22:20:00,137.365,137.43,137.345,137.405,142800000.0
2009-06-10 22:25:00,137.415,137.43,137.34,137.35,151600000.0
2009-06-10 22:30:00,137.35,137.35,137.29,137.31,235400000.0
2009-06-10 22:35:00,137.315,137.325,137.255,137.3,251400000.0
2009-06-10 22:40:00,137.305,137.31,137.22,137.24,200000000.0
2009-06-10 22:45:00,137.24,137.24,137.2,137.22,114200000.0
2009-06-10 22:50:00,137.22,137.225,137.16,137.175,117400000.0
2009-06-10 22:55:00,137.175,137.19,137.14,137.185,207000000.0
2009-06-10 23:00:00,137.204,137.204,137.14,137.175,162400000.0
2009-06-10 23:05:00,137.19,137.21,137.135,137.2,155400000.0
2009-06-10 23:10:00,137.185,137.2,137.18,137.19,132800000.0
2009-06-10 23:15:00,137.19,137.255,137.18,137.2,211400000.0
2009-06-10 23:20:00,137.195,137.26,137.185,137.26,201000000.0
2009-06-10 23:25:00,137.26,137.335,137.255,137.29,178000000.0
2009-06-10 23:30:00,137.285,137.29,137.195,137.265,437400000.0
2009-06-10 23:35:00,137.27,137.3,137.19,137.205,388800000.0
2009-06-10 23:40:00,137.21,137.265,137.18,137.215,197800000.0
2009-06-10 23:45:00,137.22,137.235,137.205,137.22,145600000.0
2009-06-10 23:50:00,137.21,137.22,137.21,137.21,110800000.0
2009-06-10 23:55:00,137.21,137.265,137.195,137.255,200800000.0
2009-06-11 00:00:00,137.265,137.265,137.22,137.25,206400000.0
2009-06-11 00:05:00,137.25,137.26,137.24,137.245,79200000.0
2009-06-11 00:10:00,137.24,137.285,137.14,137.14,414800000.0
2009-06-11 00:15:00,137.15,137.215,137.15,137.15,191800000.0
2009-06-11 00:20:00,137.16,137.185,137.135,137.14,207200000.0
2009-06-11 00:25:00,137.15,137.225,137.135,137.225,250200000.0
2009-06-11 00:30:00,137.225,137.235,137.19,137.23,175200000.0
2009-06-11 00:35:00,137.23,137.23,137.165,137.175,121400000.0
2009-06-11 00:40:00,137.17,137.185,137.155,137.175,157200000.0
2009-06-11 00:45:00,137.17,137.29,137.165,137.255,476800000.0
2009-06-11 00:50:00,137.27,137.285,137.205,137.205,278000000.0
2009-06-11 00:55:00,137.205,137.285,137.2,137.245,287200000.0
2009-06-11 01:00:00,137.23,137.255,137.205,137.255,171400000.0
2009-06-11 01:05:00,137.25,137.3,137.245,137.28,137800000.0
2009-06-11 01:10:00,137.275,137.31,137.235,137.31,190200000.0
2009-06-11 01:15:00,137.305,137.34,137.305,137.33,80800000.0
2009-06-11 01:20:00,137.325,137.43,137.3,137.41,436200000.0
2009-06-11 01:25:00,137.41,137.41,137.37,137.38,315800000.0
2009-06-11 01:30:00,137.375,137.395,137.35,137.355,199000000.0
2009-06-11 01:35:00,137.355,137.415,137.315,137.365,295400000.0
2009-06-11 01:40:00,137.375,137.39,137.315,137.345,210000000.0
2009-06-11 01:45:00,137.355,137.405,137.345,137.39,334800000.0
2009-06-11 01:50:00,137.39,137.455,137.385,137.42,247400000.0
2009-06-11 01:55:00,137.42,137.43,137.385,137.39,248000000.0
2009-06-11 02:00:00,137.385,137.46,137.38,137.38,482000000.0
2009-06-11 02:05:00,137.38,137.4,137.33,137.38,718400000.0
2009-06-11 02:10:00,137.375,137.385,137.33,137.385,551200000.0
2009-06-11 02:15:00,137.385,137.4,137.235,137.275,435400000.0
2009-06-11 02:20:00,137.275,137.28,137.16,137.205,339000000.0
2009-06-11 02:25:00,137.205,137.245,137.185,137.21,255600000.0
2009-06-11 02:30:00,137.205,137.275,137.125,137.275,600000000.0
2009-06-11 02:35:00,137.275,137.41,137.225,137.385,525400000.0
2009-06-11 02:40:00,137.385,137.43,137.34,137.415,490600000.0
2009-06-11 02:45:00,137.41,137.55,137.405,137.51,859600000.0
2009-06-11 02:50:00,137.51,137.575,137.44,137.5,715600000.0
2009-06-11 02:55:00,137.505,137.55,137.44,137.545,350700000.0
2009-06-11 03:00:00,137.54,137.54,137.48,137.49,509400000.0
2009-06-11 03:05:00,137.49,137.53,137.455,137.495,427800000.0
2009-06-11 03:10:00,137.49,137.635,137.475,137.55,825799999.0
2009-06-11 03:15:00,137.55,137.625,137.525,137.54,755000000.0
2009-06-11 03:20:00,137.535,137.55,137.395,137.415,539600000.0
2009-06-11 03:25:00,137.42,137.46,137.385,137.44,781000000.0
2009-06-11 03:30:00,137.44,137.675,137.435,137.47,1100400000.0
2009-06-11 03:35:00,137.47,137.51,137.38,137.425,411400000.0
2009-06-11 03:40:00,137.42,137.495,137.4,137.47,430200000.0
2009-06-11 03:45:00,137.47,137.515,137.42,137.51,558400000.0
2009-06-11 03:50:00,137.5,137.505,137.44,137.48,632700000.0
2009-06-11 03:55:00,137.455,137.6,137.45,137.585,893800000.0
2009-06-11 04:00:00,137.575,137.585,137.535,137.545,649000000.0
2009-06-11 04:05:00,137.545,137.575,137.485,137.51,483000000.0
2009-06-11 04:10:00,137.515,137.54,137.485,137.52,578200000.0
2009-06-11 04:15:00,137.52,137.535,137.43,137.495,460000000.0
2009-06-11 04:20:00,137.465,137.505,137.395,137.44,625700000.0
2009-06-11 04:25:00,137.44,137.445,137.33,137.355,690000000.0
2009-06-11 04:30:00,137.355,137.445,137.335,137.4,553000000.0
2009-06-11 04:35:00,137.395,137.435,137.34,137.34,455800000.0
2009-06-11 04:40:00,137.335,137.475,137.305,137.465,1258200000.0
2009-06-11 04:45:00,137.465,137.465,137.38,137.395,477200000.0
2009-06-11 04:50:00,137.395,137.435,137.305,137.415,918400000.0
2009-06-11 04:55:00,137.42,137.46,137.38,137.44,668400000.0
2009-06-11 05:00:00,137.44,137.515,137.435,137.49,746600000.0
2009-06-11 05:05:00,137.495,137.495,137.395,137.43,774800000.0
2009-06-11 05:10:00,137.43,137.43,137.38,137.405,553200000.0
2009-06-11 05:15:00,137.41,137.47,137.4,137.4,439400000.0
2009-06-11 05:20:00,137.395,137.445,137.365,137.37,546200000.0
2009-06-11 05:25:00,137.375,137.405,137.355,137.375,842000000.0
2009-06-11 05:30:00,137.37,137.375,137.295,137.3,498200001.0
2009-06-11 05:35:00,137.305,137.34,137.28,137.305,430200000.0
2009-06-11 05:40:00,137.305,137.325,137.275,137.285,543400000.0
2009-06-11 05:45:00,137.285,137.34,137.245,137.325,920000000.0
2009-06-11 05:50:00,137.33,137.36,137.29,137.345,1078200001.0
2009-06-11 05:55:00,137.345,137.365,137.31,137.32,454600000.0
2009-06-11 06:00:00,137.32,137.37,137.305,137.345,514600000.0
2009-06-11 06:05:00,137.345,137.385,137.335,137.36,407200000.0
2009-06-11 06:10:00,137.345,137.41,137.345,137.405,524200000.0
2009-06-11 06:15:00,137.405,137.41,137.37,137.375,705400000.0
2009-06-11 06:20:00,137.36,137.365,137.32,137.325,657600000.0
2009-06-11 06:25:00,137.325,137.435,137.285,137.405,1414200000.0
2009-06-11 06:30:00,137.405,137.465,137.3,137.365,1405600000.0
2009-06-11 06:35:00,137.36,137.38,137.315,137.335,1035200000.0
2009-06-11 06:40:00,137.33,137.43,137.325,137.41,773800000.0
2009-06-11 06:45:00,137.41,137.44,137.34,137.355,1118500000.0
2009-06-11 06:50:00,137.365,137.415,137.33,137.4,499400000.0
2009-06-11 06:55:00,137.4,137.46,137.4,137.43,622000000.0
2009-06-11 07:00:00,137.43,137.45,137.37,137.41,989200000.0
2009-06-11 07:05:00,137.4,137.43,137.365,137.4,498400000.0
2009-06-11 07:10:00,137.4,137.405,137.37,137.405,201000000.0
2009-06-11 07:15:00,137.39,137.4,137.35,137.37,516600000.0
2009-06-11 07:20:00,137.37,137.405,137.33,137.405,365800000.0
2009-06-11 07:25:00,137.395,137.48,137.395,137.44,410700000.0
2009-06-11 07:30:00,137.435,137.44,137.365,137.425,797200000.0
2009-06-11 07:35:00,137.425,137.535,137.37,137.53,624200000.0
2009-06-11 07:40:00,137.525,137.555,137.495,137.52,870800000.0
2009-06-11 07:45:00,137.515,137.53,137.4,137.425,1016800000.0
2009-06-11 07:50:00,137.425,137.47,137.36,137.395,725400000.0
2009-06-11 07:55:00,137.395,137.455,137.385,137.45,670800000.0
2009-06-11 08:00:00,137.45,137.54,137.425,137.525,1255900000.0
2009-06-11 08:05:00,137.525,137.59,137.505,137.555,611800000.0
2009-06-11 08:10:00,137.565,137.635,137.52,137.575,1086000000.0
2009-06-11 08:15:00,137.58,137.695,137.555,137.555,889192004.0
2009-06-11 08:20:00,137.56,137.63,137.535,137.565,881600000.0
2009-06-11 08:25:00,137.56,137.59,137.42,137.465,1084600000.0
2009-06-11 08:30:00,137.46,137.51,137.35,137.37,1351200000.0
2009-06-11 08:35:00,137.39,137.415,137.26,137.35,1651200000.0
2009-06-11 08:40:00,137.35,137.36,137.23,137.36,1535600000.0
2009-06-11 08:45:00,137.36,137.435,137.325,137.34,1903599999.0
2009-06-11 08:50:00,137.34,137.47,137.295,137.33,1507200000.0
2009-06-11 08:55:00,137.33,137.42,137.195,137.23,1560346002.0
2009-06-11 09:00:00,137.225,137.255,137.005,137.075,1859800000.0
2009-06-11 09:05:00,137.07,137.14,136.915,136.915,1735400000.0
2009-06-11 09:10:00,136.92,136.955,136.76,136.86,2611600003.0
2009-06-11 09:15:00,136.855,136.9,136.805,136.865,1772600000.0
2009-06-11 09:20:00,136.875,136.875,136.71,136.785,1497800000.0
2009-06-11 09:25:00,136.785,136.785,136.665,136.76,1905800000.0
2009-06-11 09:30:00,136.77,136.79,136.695,136.78,1454000000.0
2009-06-11 09:35:00,136.795,136.89,136.78,136.83,1732000000.0
2009-06-11 09:40:00,136.825,136.945,136.825,136.835,1517400000.0
2009-06-11 09:45:00,136.835,136.835,136.67,136.725,1456600000.0
2009-06-11 09:50:00,136.725,136.725,136.585,136.695,1734600000.0
2009-06-11 09:55:00,136.695,136.9,136.695,136.9,1633200000.0
2009-06-11 10:00:00,136.905,136.915,136.81,136.9,1597600000.0
2009-06-11 10:05:00,136.9,136.95,136.88,136.915,1360400000.0
2009-06-11 10:10:00,136.915,136.915,136.79,136.795,1267100000.0
2009-06-11 10:15:00,136.795,136.87,136.79,136.855,903400000.0
2009-06-11 10:20:00,136.855,137.105,136.855,137.09,1340800000.0
2009-06-11 10:25:00,137.085,137.22,137.065,137.195,1523500000.0
2009-06-11 10:30:00,137.195,137.295,137.115,137.28,2034500000.0
2009-06-11 10:35:00,137.28,137.315,137.15,137.21,1697400000.0
2009-06-11 10:40:00,137.21,137.21,136.975,137.095,1314820007.0
2009-06-11 10:45:00,137.095,137.25,137.095,137.22,1851600000.0
2009-06-11 10:50:00,137.22,137.23,137.12,137.175,1217800000.0
2009-06-11 10:55:00,137.175,137.285,137.17,137.225,1455600000.0
2009-06-11 11:00:00,137.22,137.225,137.12,137.145,1554800000.0
2009-06-11 11:05:00,137.15,137.255,137.15,137.245,1012800000.0
2009-06-11 11:10:00,137.245,137.285,137.145,137.24,996200000.0
2009-06-11 11:15:00,137.24,137.24,137.085,137.095,1308800000.0
2009-06-11 11:20:00,137.1,137.13,137.075,137.11,1152600000.0
2009-06-11 11:25:00,137.11,137.2,137.11,137.15,885000000.0
2009-06-11 11:30:00,137.15,137.165,137.085,137.14,1262400000.0
2009-06-11 11:35:00,137.14,137.22,137.115,137.22,1028000000.0
2009-06-11 11:40:00,137.225,137.3,137.225,137.27,666200000.0
2009-06-11 11:45:00,137.265,137.3,137.145,137.155,1088800000.0
2009-06-11 11:50:00,137.16,137.23,137.12,137.19,1052800000.0
2009-06-11 11:55:00,137.195,137.22,137.17,137.18,886400000.0
2009-06-11 12:00:00,137.18,137.18,137.1,137.165,1108200000.0
2009-06-11 12:05:00,137.165,137.225,137.115,137.135,1180800000.0
2009-06-11 12:10:00,137.125,137.16,137.075,137.15,1249500000.0
2009-06-11 12:15:00,137.15,137.165,137.125,137.13,920000000.0
2009-06-11 12:20:00,137.125,137.2,137.095,137.15,1002400000.0
2009-06-11 12:25:00,137.155,137.31,137.145,137.305,1168100000.0
2009-06-11 12:30:00,137.305,137.315,137.25,137.285,514400000.0
2009-06-11 12:35:00,137.285,137.285,137.2,137.25,751400000.0
2009-06-11 12:40:00,137.25,137.32,137.2,137.32,852270000.0
2009-06-11 12:45:00,137.325,137.34,137.26,137.31,787600000.0
2009-06-11 12:50:00,137.32,137.35,137.235,137.265,1241740000.0
2009-06-11 12:55:00,137.265,137.385,137.22,137.315,1307600000.0
2009-06-11 13:00:00,137.32,137.35,137.205,137.33,1522400000.0
2009-06-11 13:05:00,137.325,137.33,137.19,137.215,1205200000.0
2009-06-11 13:10:00,137.215,137.235,137.18,137.205,1156800000.0
2009-06-11 13:15:00,137.205,137.22,137.165,137.205,1246000000.0
2009-06-11 13:20:00,137.205,137.28,137.19,137.25,958800000.0
2009-06-11 13:25:00,137.25,137.31,137.195,137.225,947300000.0
2009-06-11 13:30:00,137.22,137.35,137.215,137.335,1211400000.0
2009-06-11 13:35:00,137.335,137.35,137.305,137.335,937800000.0
2009-06-11 13:40:00,137.345,137.5,137.335,137.485,1442200000.0
2009-06-11 13:45:00,137.5,137.56,137.455,137.525,1364800000.0
2009-06-11 13:50:00,137.525,137.6,137.515,137.555,1695400000.0
2009-06-11 13:55:00,137.555,137.56,137.41,137.42,1627400000.0
2009-06-11 14:00:00,137.415,137.425,137.355,137.39,1399200000.0
2009-06-11 14:05:00,137.395,137.43,137.32,137.38,1450199998.0
2009-06-11 14:10:00,137.38,137.465,137.37,137.38,1439000000.0
2009-06-11 14:15:00,137.375,137.46,137.275,137.43,1710300000.0
2009-06-11 14:20:00,137.435,137.445,137.375,137.38,1171200000.0
2009-06-11 14:25:00,137.38,137.47,137.325,137.445,1852800000.0
2009-06-11 14:30:00,137.445,137.66,137.275,137.37,1874700000.0
2009-06-11 14:35:00,137.375,137.5,137.335,137.465,1530500000.0
2009-06-11 14:40:00,137.465,137.625,137.39,137.43,1441200000.0
2009-06-11 14:45:00,137.43,137.465,137.315,137.445,1228400000.0
2009-06-11 14:50:00,137.44,137.525,137.34,137.36,1349200000.0
2009-06-11 14:55:00,137.36,137.495,137.36,137.435,1267800000.0
2009-06-11 15:00:00,137.43,137.47,137.29,137.435,1293200000.0
2009-06-11 15:05:00,137.435,137.545,137.43,137.5,1573100000.0
2009-06-11 15:10:00,137.51,137.63,137.505,137.535,1432300000.0
2009-06-11 15:15:00,137.53,137.57,137.48,137.545,1253300000.0
2009-06-11 15:20:00,137.545,137.58,137.51,137.555,941600000.0
2009-06-11 15:25:00,137.55,137.675,137.535,137.625,1410600000.0
2009-06-11 15:30:00,137.64,137.78,137.64,137.715,1904000000.0
2009-06-11 15:35:00,137.71,137.775,137.585,137.675,1361600000.0
2009-06-11 15:40:00,137.675,137.735,137.63,137.665,1229400000.0
2009-06-11 15:45:00,137.665,137.875,137.665,137.835,1490600000.0
2009-06-11 15:50:00,137.83,137.96,137.82,137.87,2381300000.0
2009-06-11 15:55:00,137.87,137.9,137.77,137.83,1371000000.0
2009-06-11 16:00:00,137.83,137.9,137.79,137.805,1155100000.0
2009-06-11 16:05:00,137.805,137.835,137.69,137.805,2062700000.0
2009-06-11 16:10:00,137.81,137.915,137.72,137.885,1680700000.0
2009-06-11 16:15:00,137.885,137.985,137.88,137.9,2383200000.0
2009-06-11 16:20:00,137.9,137.98,137.74,137.83,1888600000.0
2009-06-11 16:25:00,137.83,137.86,137.72,137.765,1644800000.0
2009-06-11 16:30:00,137.765,137.92,137.755,137.785,1900500000.0
2009-06-11 16:35:00,137.79,137.87,137.75,137.82,1704900000.0
2009-06-11 16:40:00,137.81,137.835,137.765,137.825,1368700000.0
2009-06-11 16:45:00,137.83,137.92,137.79,137.9,1608300000.0
2009-06-11 16:50:00,137.9,137.965,137.825,137.85,1420100000.0
2009-06-11 16:55:00,137.85,137.875,137.745,137.755,1512900000.0
2009-06-11 17:00:00,137.77,137.825,137.62,137.655,1650400000.0
2009-06-11 17:05:00,137.655,137.75,137.555,137.6,1718200000.0
2009-06-11 17:10:00,137.6,137.715,137.56,137.705,1046600000.0
2009-06-11 17:15:00,137.705,137.825,137.6,137.78,1050900000.0
2009-06-11 17:20:00,137.775,137.85,137.765,137.83,1327600000.0
2009-06-11 17:25:00,137.835,137.915,137.785,137.865,1117600000.0
2009-06-11 17:30:00,137.865,137.965,137.835,137.9,1373300000.0
2009-06-11 17:35:00,137.9,137.94,137.81,137.875,1569200000.0
2009-06-11 17:40:00,137.875,137.89,137.8,137.85,1090800000.0
2009-06-11 17:45:00,137.845,137.895,137.795,137.835,1386400000.0
2009-06-11 17:50:00,137.845,137.97,137.835,137.935,1375700000.0
2009-06-11 17:55:00,137.935,137.965,137.865,137.875,1321800000.0
2009-06-11 18:00:00,137.875,137.89,137.825,137.865,884000000.0
2009-06-11 18:05:00,137.86,137.885,137.795,137.835,546800000.0
2009-06-11 18:10:00,137.825,137.875,137.77,137.86,799600000.0
2009-06-11 18:15:00,137.855,137.9,137.82,137.865,756400000.0
2009-06-11 18:20:00,137.865,137.92,137.79,137.895,756800000.0
2009-06-11 18:25:00,137.895,137.91,137.815,137.835,488400000.0
2009-06-11 18:30:00,137.825,137.87,137.81,137.825,551800000.0
2009-06-11 18:35:00,137.825,137.84,137.74,137.825,772600000.0
2009-06-11 18:40:00,137.83,137.88,137.79,137.865,676200000.0
2009-06-11 18:45:00,137.865,137.915,137.82,137.825,525800000.0
2009-06-11 18:50:00,137.82,137.905,137.78,137.9,770400000.0
2009-06-11 18:55:00,137.9,137.985,137.87,137.93,1076100000.0
2009-06-11 19:00:00,137.93,137.93,137.545,137.65,1310200000.0
2009-06-11 19:05:00,137.65,137.73,137.615,137.65,1035100001.0
2009-06-11 19:10:00,137.645,137.68,137.545,137.57,836400001.0
2009-06-11 19:15:00,137.565,137.675,137.505,137.66,888200000.0
2009-06-11 19:20:00,137.665,137.75,137.615,137.725,786800000.0
2009-06-11 19:25:00,137.73,137.85,137.66,137.74,1048000000.0
2009-06-11 19:30:00,137.74,137.855,137.72,137.835,1190600000.0
2009-06-11 19:35:00,137.84,137.955,137.745,137.825,1124399999.0
2009-06-11 19:40:00,137.825,137.89,137.78,137.82,677600000.0
2009-06-11 19:45:00,137.815,137.92,137.775,137.825,688800000.0
2009-06-11 19:50:00,137.825,137.87,137.8,137.865,545600000.0
2009-06-11 19:55:00,137.86,137.935,137.8,137.885,653800000.0
2009-06-11 20:00:00,137.885,137.89,137.795,137.825,594600000.0
2009-06-11 20:05:00,137.82,137.895,137.82,137.845,503400000.0
2009-06-11 20:10:00,137.84,137.91,137.835,137.88,531300000.0
2009-06-11 20:15:00,137.885,137.91,137.78,137.895,707000000.0
2009-06-11 20:20:00,137.9,137.93,137.805,137.85,727200000.0
2009-06-11 20:25:00,137.85,137.885,137.825,137.865,499200000.0
2009-06-11 20:30:00,137.865,137.96,137.865,137.945,568400000.0
2009-06-11 20:35:00,137.945,137.96,137.855,137.855,454400000.0
2009-06-11 20:40:00,137.855,137.875,137.75,137.825,393800000.0
2009-06-11 20:45:00,137.815,137.85,137.745,137.78,530600000.0
2009-06-11 20:50:00,137.78,137.81,137.725,137.775,386600000.0
2009-06-11 20:55:00,137.785,137.83,137.74,137.805,523800000.0
2009-06-11 21:00:00,137.805,137.825,137.71,137.775,386800000.0
2009-06-11 21:05:00,137.77,137.82,137.74,137.79,290800000.0
2009-06-11 21:10:00,137.795,137.825,137.775,137.805,347200000.0
2009-06-11 21:15:00,137.82,137.89,137.765,137.825,267600000.0
2009-06-11 21:20:00,137.825,137.85,137.78,137.83,396000000.0
2009-06-11 21:25:00,137.84,137.86,137.785,137.845,256800000.0
2009-06-11 21:30:00,137.84,137.845,137.71,137.74,627600000.0
2009-06-11 21:35:00,137.74,137.81,137.715,137.795,405000000.0
2009-06-11 21:40:00,137.795,137.81,137.76,137.785,610900000.0
2009-06-11 21:45:00,137.78,137.795,137.735,137.785,289000000.0
2009-06-11 21:50:00,137.795,137.8,137.725,137.73,195600000.0
2009-06-11 21:55:00,137.73,137.735,137.63,137.655,460400000.0
2009-06-11 22:00:00,137.66,137.69,137.56,137.62,329000000.0
2009-06-11 22:05:00,137.615,137.63,137.605,137.61,126400000.0
2009-06-11 22:10:00,137.61,137.645,137.6,137.645,272400000.0
2009-06-11 22:15:00,137.645,137.745,137.605,137.685,291800000.0
2009-06-11 22:20:00,137.68,137.68,137.63,137.67,208200000.0
2009-06-11 22:25:00,137.675,137.735,137.67,137.69,111200000.0
2009-06-11 22:30:00,137.69,137.715,137.665,137.68,340200000.0
2009-06-11 22:35:00,137.69,137.72,137.68,137.705,180200000.0
2009-06-11 22:40:00,137.705,137.725,137.7,137.725,121000000.0
2009-06-11 22:45:00,137.735,137.755,137.7,137.755,223600000.0
2009-06-11 22:50:00,137.765,137.77,137.715,137.715,77600000.0
2009-06-11 22:55:00,137.705,137.74,137.665,137.72,540000000.0
2009-06-11 23:00:00,137.72,137.756,137.66,137.66,233600000.0
2009-06-11 23:05:00,137.685,137.735,137.625,137.63,71600000.0
2009-06-11 23:10:00,137.635,137.715,137.59,137.625,248499999.0
2009-06-11 23:15:00,137.625,137.7,137.59,137.62,266300000.0
2009-06-11 23:20:00,137.615,137.655,137.61,137.65,68800000.0
2009-06-11 23:25:00,137.62,137.66,137.61,137.625,48000000.0
2009-06-11 23:30:00,137.615,137.675,137.605,137.665,203000000.0
2009-06-11 23:35:00,137.625,137.66,137.605,137.63,264800000.0
2009-06-11 23:40:00,137.645,137.675,137.605,137.605,291400000.0
2009-06-11 23:45:00,137.6,137.665,137.595,137.665,284200000.0
2009-06-11 23:50:00,137.67,137.685,137.665,137.68,145800000.0
2009-06-11 23:55:00,137.665,137.75,137.665,137.75,186600000.0
2009-06-12 00:00:00,137.75,137.755,137.725,137.73,85600000.0
2009-06-12 00:05:00,137.73,137.77,137.725,137.75,131200000.0
2009-06-12 00:10:00,137.745,137.775,137.735,137.755,160400000.0
2009-06-12 00:15:00,137.755,137.78,137.735,137.78,118800000.0
2009-06-12 00:20:00,137.78,137.82,137.745,137.82,182600000.0
2009-06-12 00:25:00,137.82,137.82,137.775,137.78,155200000.0
2009-06-12 00:30:00,137.78,137.81,137.775,137.79,62600000.0
2009-06-12 00:35:00,137.785,137.805,137.77,137.8,47800000.0
2009-06-12 00:40:00,137.79,137.8,137.67,137.7,191400000.0
2009-06-12 00:45:00,137.72,137.745,137.685,137.74,58600000.0
2009-06-12 00:50:00,137.75,137.775,137.72,137.735,66400000.0
2009-06-12 00:55:00,137.735,137.805,137.735,137.755,231600000.0
2009-06-12 01:00:00,137.755,137.76,137.725,137.73,139400000.0
2009-06-12 01:05:00,137.725,137.775,137.67,137.675,125400000.0
2009-06-12 01:10:00,137.67,137.725,137.64,137.725,252600000.0
2009-06-12 01:15:00,137.725,137.725,137.665,137.67,169800000.0
2009-06-12 01:20:00,137.68,137.72,137.68,137.715,67000000.0
2009-06-12 01:25:00,137.72,137.735,137.645,137.655,347000000.0
2009-06-12 01:30:00,137.655,137.71,137.655,137.69,96200000.0
2009-06-12 01:35:00,137.7,137.715,137.69,137.695,108200000.0
2009-06-12 01:40:00,137.695,137.775,137.695,137.775,131800000.0
2009-06-12 01:45:00,137.775,137.775,137.71,137.745,150200000.0
2009-06-12 01:50:00,137.755,137.795,137.71,137.795,140800000.0
2009-06-12 01:55:00,137.795,137.795,137.74,137.78,171200000.0
2009-06-12 02:00:00,137.765,137.845,137.76,137.815,450200000.0
2009-06-12 02:05:00,137.815,137.815,137.73,137.77,398200000.0
2009-06-12 02:10:00,137.775,137.85,137.765,137.82,301400000.0
2009-06-12 02:15:00,137.825,137.855,137.82,137.835,378000000.0
2009-06-12 02:20:00,137.84,137.875,137.81,137.855,368600000.0
2009-06-12 02:25:00,137.865,137.945,137.765,137.805,772400000.0
2009-06-12 02:30:00,137.8,137.865,137.75,137.81,453600000.0
2009-06-12 02:35:00,137.805,137.81,137.675,137.765,622400000.0
2009-06-12 02:40:00,137.765,137.835,137.725,137.815,391400000.0
2009-06-12 02:45:00,137.815,137.86,137.805,137.845,370100000.0
2009-06-12 02:50:00,137.845,137.91,137.84,137.9,420800000.0
2009-06-12 02:55:00,137.895,137.93,137.82,137.83,605800000.0
2009-06-12 03:00:00,137.83,137.915,137.805,137.845,340200000.0
2009-06-12 03:05:00,137.84,137.94,137.815,137.925,330800000.0
2009-06-12 03:10:00,137.925,138.015,137.87,138.015,701000002.0
2009-06-12 03:15:00,138.015,138.03,137.92,137.94,345000000.0
2009-06-12 03:20:00,137.94,137.985,137.9,137.91,375800000.0
2009-06-12 03:25:00,137.905,138.03,137.885,137.995,374800000.0
2009-06-12 03:30:00,138.0,138.015,137.935,137.965,210400000.0
2009-06-12 03:35:00,137.965,137.985,137.94,137.95,161200000.0
2009-06-12 03:40:00,137.95,137.955,137.875,137.885,313200000.0
2009-06-12 03:45:00,137.885,137.895,137.825,137.86,379600000.0
2009-06-12 03:50:00,137.855,137.87,137.795,137.825,470400000.0
2009-06-12 03:55:00,137.835,137.915,137.815,137.875,606000000.0
2009-06-12 04:00:00,137.87,138.065,137.855,137.905,861400000.0
2009-06-12 04:05:00,137.905,138.015,137.9,137.91,754100000.0
2009-06-12 04:10:00,137.93,137.985,137.915,137.93,456400000.0
2009-06-12 04:15:00,137.945,137.98,137.89,137.93,550600000.0
2009-06-12 04:20:00,137.93,137.995,137.91,137.915,568300000.0
2009-06-12 04:25:00,137.915,137.93,137.89,137.89,157200000.0
2009-06-12 04:30:00,137.895,137.92,137.83,137.88,318400000.0
2009-06-12 04:35:00,137.88,137.885,137.82,137.845,262000000.0
2009-06-12 04:40:00,137.845,137.915,137.815,137.9,312000000.0
2009-06-12 04:45:00,137.9,137.93,137.815,137.86,532900000.0
2009-06-12 04:50:00,137.86,137.97,137.84,137.97,632400000.0
2009-06-12 04:55:00,137.96,137.965,137.885,137.91,919700000.0
2009-06-12 05:00:00,137.935,137.965,137.93,137.945,499800000.0
2009-06-12 05:05:00,137.955,137.98,137.945,137.95,236800000.0
2009-06-12 05:10:00,137.95,137.955,137.855,137.875,692800000.0
2009-06-12 05:15:00,137.875,137.905,137.82,137.88,443000000.0
2009-06-12 05:20:00,137.875,137.875,137.795,137.8,346800000.0
2009-06-12 05:25:00,137.8,137.835,137.79,137.81,454800000.0
2009-06-12 05:30:00,137.81,137.88,137.79,137.865,431100000.0
2009-06-12 05:35:00,137.845,137.87,137.805,137.84,341000000.0
2009-06-12 05:40:00,137.84,137.855,137.755,137.765,532399999.0
2009-06-12 05:45:00,137.765,137.84,137.735,137.825,559000000.0
2009-06-12 05:50:00,137.82,137.85,137.74,137.84,368800000.0
2009-06-12 05:55:00,137.84,137.85,137.77,137.835,388600000.0
2009-06-12 06:00:00,137.835,137.84,137.735,137.755,536400000.0
2009-06-12 06:05:00,137.755,137.785,137.66,137.73,1026200000.0
2009-06-12 06:10:00,137.73,137.78,137.67,137.68,652000000.0
2009-06-12 06:15:00,137.68,137.73,137.67,137.715,323800000.0
2009-06-12 06:20:00,137.71,137.74,137.69,137.695,300600000.0
2009-06-12 06:25:00,137.705,137.79,137.705,137.73,398400000.0
2009-06-12 06:30:00,137.735,137.82,137.73,137.79,401000000.0
2009-06-12 06:35:00,137.795,137.825,137.675,137.82,628300000.0
2009-06-12 06:40:00,137.8,137.83,137.785,137.795,399000000.0
2009-06-12 06:45:00,137.8,137.81,137.745,137.795,215800000.0
2009-06-12 06:50:00,137.805,137.82,137.73,137.74,426800000.0
2009-06-12 06:55:00,137.75,137.78,137.735,137.775,278000000.0
2009-06-12 07:00:00,137.78,137.895,137.775,137.865,643800000.0
2009-06-12 07:05:00,137.86,137.915,137.825,137.86,381000000.0
2009-06-12 07:10:00,137.855,137.9,137.8,137.85,340000000.0
2009-06-12 07:15:00,137.86,137.94,137.855,137.91,289000000.0
2009-06-12 07:20:00,137.91,137.955,137.895,137.915,190400000.0
2009-06-12 07:25:00,137.915,137.985,137.915,137.925,511600000.0
2009-06-12 07:30:00,137.92,137.92,137.795,137.825,523400000.0
2009-06-12 07:35:00,137.825,137.94,137.825,137.935,411200000.0
2009-06-12 07:40:00,137.935,137.94,137.845,137.85,568100000.0
2009-06-12 07:45:00,137.855,137.865,137.805,137.825,553543998.0
2009-06-12 07:50:00,137.82,137.89,137.82,137.845,605600000.0
2009-06-12 07:55:00,137.85,137.905,137.82,137.88,481800000.0
2009-06-12 08:00:00,137.87,137.98,137.855,137.95,1047200000.0
2009-06-12 08:05:00,137.95,138.01,137.9,138.0,1372000000.0
2009-06-12 08:10:00,137.99,138.155,137.975,138.155,1628200000.0
2009-06-12 08:15:00,138.155,138.21,138.065,138.16,1459600000.0
2009-06-12 08:20:00,138.16,138.185,138.095,138.115,1178700000.0
2009-06-12 08:25:00,138.11,138.155,138.055,138.115,1239300000.0
2009-06-12 08:30:00,138.105,138.235,138.085,138.19,1912552000.0
2009-06-12 08:35:00,138.195,138.245,138.105,138.14,1661600000.0
2009-06-12 08:40:00,138.125,138.28,138.115,138.21,1900600000.0
2009-06-12 08:45:00,138.21,138.29,138.14,138.17,1532400000.0
2009-06-12 08:50:00,138.175,138.175,138.03,138.05,1692400000.0
2009-06-12 08:55:00,138.045,138.165,138.015,138.16,1670300000.0
2009-06-12 09:00:00,138.18,138.205,137.96,138.03,1873200000.0
2009-06-12 09:05:00,138.03,138.035,137.835,137.9,1596400000.0
2009-06-12 09:10:00,137.905,138.01,137.85,137.87,1149000000.0
2009-06-12 09:15:00,137.87,137.895,137.695,137.735,1442400000.0
2009-06-12 09:20:00,137.74,137.89,137.74,137.87,1623200000.0
2009-06-12 09:25:00,137.875,137.915,137.745,137.775,2049400004.0
2009-06-12 09:30:00,137.755,137.805,137.7,137.765,1960000000.0
2009-06-12 09:35:00,137.78,137.785,137.655,137.7,1546199999.0
2009-06-12 09:40:00,137.705,137.81,137.7,137.785,1397200000.0
2009-06-12 09:45:00,137.785,137.935,137.78,137.83,1531799999.0
2009-06-12 09:50:00,137.81,137.825,137.75,137.765,912100000.0
2009-06-12 09:55:00,137.765,137.87,137.705,137.855,1259800000.0
2009-06-12 10:00:00,137.855,137.99,137.855,137.945,1755884000.0
2009-06-12 10:05:00,137.945,138.005,137.89,137.915,1788200000.0
2009-06-12 10:10:00,137.915,137.94,137.82,137.825,1194200000.0
2009-06-12 10:15:00,137.825,137.905,137.815,137.88,1197600000.0
2009-06-12 10:20:00,137.88,137.925,137.84,137.855,1248884000.0
2009-06-12 10:25:00,137.855,137.885,137.78,137.795,1798400000.0
2009-06-12 10:30:00,137.795,137.86,137.745,137.835,1082400000.0
2009-06-12 10:35:00,137.84,137.865,137.755,137.82,1316400000.0
2009-06-12 10:40:00,137.82,137.915,137.795,137.795,1404200000.0
2009-06-12 10:45:00,137.795,137.895,137.76,137.855,1587184000.0
2009-06-12 10:50:00,137.86,137.92,137.845,137.875,1628284000.0
2009-06-12 10:55:00,137.875,137.905,137.845,137.855,1299984000.0
2009-06-12 11:00:00,137.855,137.92,137.785,137.885,1836300000.0
2009-06-12 11:05:00,137.885,137.915,137.745,137.785,1350000000.0
2009-06-12 11:10:00,137.785,137.845,137.75,137.765,1379600000.0
2009-06-12 11:15:00,137.765,137.84,137.685,137.83,1388000000.0
2009-06-12 11:20:00,137.835,137.9,137.805,137.855,1287599998.0
2009-06-12 11:25:00,137.86,137.935,137.815,137.88,1575200000.0
2009-06-12 11:30:00,137.875,137.89,137.805,137.86,1361400000.0
2009-06-12 11:35:00,137.86,137.86,137.745,137.775,1173600000.0
2009-06-12 11:40:00,137.775,137.795,137.7,137.78,1310800000.0
2009-06-12 11:45:00,137.775,137.795,137.65,137.695,1339600000.0
2009-06-12 11:50:00,137.695,137.89,137.695,137.88,1293710000.0
2009-06-12 11:55:00,137.88,137.9,137.84,137.84,1529442000.0
2009-06-12 12:00:00,137.84,137.865,137.75,137.795,2113400000.0
2009-06-12 12:05:00,137.795,137.835,137.78,137.805,1226000000.0
2009-06-12 12:10:00,137.81,137.835,137.775,137.825,1111799997.0
2009-06-12 12:15:00,137.825,137.95,137.8,137.905,1700400002.0
2009-06-12 12:20:00,137.905,137.935,137.79,137.805,1643200000.0
2009-06-12 12:25:00,137.805,137.865,137.745,137.8,1815500000.0
2009-06-12 12:30:00,137.8,137.88,137.765,137.845,1750000000.0
2009-06-12 12:35:00,137.845,137.865,137.74,137.795,1708400000.0
2009-06-12 12:40:00,137.795,137.82,137.735,137.78,1454500000.0
2009-06-12 12:45:00,137.775,137.81,137.71,137.745,1546200000.0
2009-06-12 12:50:00,137.745,137.785,137.715,137.76,1227200000.0
2009-06-12 12:55:00,137.765,137.815,137.74,137.775,1705000000.0
2009-06-12 13:00:00,137.78,137.805,137.735,137.76,1680800000.0
2009-06-12 13:05:00,137.76,137.78,137.73,137.745,1642000000.0
2009-06-12 13:10:00,137.745,137.77,137.67,137.675,2006399997.0
2009-06-12 13:15:00,137.675,137.685,137.49,137.495,2675799998.0
2009-06-12 13:20:00,137.495,137.565,137.42,137.51,2581000002.0
2009-06-12 13:25:00,137.51,137.54,137.41,137.415,2371400000.0
2009-06-12 13:30:00,137.415,137.46,137.35,137.435,2303700000.0
2009-06-12 13:35:00,137.435,137.595,137.43,137.585,2135400000.0
2009-06-12 13:40:00,137.585,137.615,137.415,137.415,1348800000.0
2009-06-12 13:45:00,137.42,137.49,137.335,137.395,1692600000.0
2009-06-12 13:50:00,137.395,137.555,137.395,137.545,2183200000.0
2009-06-12 13:55:00,137.55,137.63,137.52,137.57,1770800000.0
2009-06-12 14:00:00,137.575,137.645,137.525,137.615,2240900000.0
2009-06-12 14:05:00,137.65,137.675,137.445,137.445,1589900000.0
2009-06-12 14:10:00,137.445,137.57,137.395,137.51,1624600000.0
2009-06-12 14:15:00,137.51,137.665,137.505,137.62,1445900000.0
2009-06-12 14:20:00,137.62,137.685,137.405,137.45,1548200000.0
2009-06-12 14:25:00,137.455,137.48,137.24,137.465,2007600001.0
2009-06-12 14:30:00,137.48,137.48,137.215,137.265,1858400000.0
2009-06-12 14:35:00,137.265,137.39,137.205,137.26,1864800000.0
2009-06-12 14:40:00,137.27,137.31,137.145,137.15,1815200000.0
2009-06-12 14:45:00,137.165,137.18,137.035,137.065,1643200000.0
2009-06-12 14:50:00,137.065,137.18,137.005,137.16,1715600000.0
2009-06-12 14:55:00,137.16,137.28,137.16,137.22,1997200000.0
2009-06-12 15:00:00,137.22,137.38,137.195,137.36,2401000000.0
2009-06-12 15:05:00,137.36,137.425,137.305,137.365,2011000000.0
2009-06-12 15:10:00,137.37,137.435,137.285,137.4,1980400000.0
2009-06-12 15:15:00,137.415,137.415,137.295,137.395,1954799999.0
2009-06-12 15:20:00,137.395,137.42,137.225,137.27,1889000000.0
2009-06-12 15:25:00,137.27,137.335,137.14,137.155,1565400000.0
2009-06-12 15:30:00,137.14,137.22,137.05,137.055,2293400002.0
2009-06-12 15:35:00,137.055,137.06,136.87,137.055,2345399999.0
2009-06-12 15:40:00,137.04,137.135,137.015,137.045,2000000000.0
2009-06-12 15:45:00,137.05,137.12,137.03,137.075,2077800000.0
2009-06-12 15:50:00,137.075,137.205,137.065,137.15,1624900000.0
2009-06-12 15:55:00,137.155,137.16,137.0,137.035,1855900000.0
2009-06-12 16:00:00,137.025,137.145,136.895,137.135,1478500000.0
2009-06-12 16:05:00,137.135,137.185,137.11,137.16,1285800000.0
2009-06-12 16:10:00,137.145,137.275,137.105,137.22,1822200000.0
2009-06-12 16:15:00,137.21,137.31,137.21,137.255,1950200000.0
2009-06-12 16:20:00,137.25,137.38,137.215,137.22,1982300000.0
2009-06-12 16:25:00,137.215,137.325,137.19,137.28,2086500000.0
2009-06-12 16:30:00,137.29,137.29,137.205,137.205,1675700000.0
2009-06-12 16:35:00,137.2,137.43,137.185,137.365,1846700000.0
2009-06-12 16:40:00,137.375,137.55,137.375,137.535,1889600000.0
2009-06-12 16:45:00,137.53,137.575,137.4,137.43,1580000000.0
2009-06-12 16:50:00,137.43,137.635,137.355,137.63,1591400000.0
2009-06-12 16:55:00,137.625,137.64,137.5,137.51,1525200000.0
2009-06-12 17:00:00,137.51,137.595,137.485,137.535,1410000000.0
2009-06-12 17:05:00,137.535,137.58,137.5,137.545,1782700000.0
2009-06-12 17:10:00,137.555,137.615,137.54,137.555,1819200000.0
2009-06-12 17:15:00,137.555,137.635,137.5,137.625,1605000000.0
2009-06-12 17:20:00,137.625,137.685,137.625,137.67,1215200000.0
2009-06-12 17:25:00,137.67,137.8,137.64,137.785,2262300000.0
2009-06-12 17:30:00,137.795,137.825,137.76,137.785,1021100000.0
2009-06-12 17:35:00,137.785,137.785,137.68,137.73,953400000.0
2009-06-12 17:40:00,137.725,137.82,137.675,137.775,1658200000.0
2009-06-12 17:45:00,137.775,137.83,137.725,137.82,1849300000.0
2009-06-12 17:50:00,137.82,137.87,137.76,137.805,1586500000.0
2009-06-12 17:55:00,137.81,137.845,137.78,137.82,1548100000.0
2009-06-12 18:00:00,137.82,137.87,137.805,137.865,1043000000.0
2009-06-12 18:05:00,137.865,137.885,137.765,137.805,496400000.0
2009-06-12 18:10:00,137.8,137.83,137.765,137.805,574000000.0
2009-06-12 18:15:00,137.805,137.815,137.75,137.76,617000000.0
2009-06-12 18:20:00,137.755,137.765,137.71,137.735,485400001.0
2009-06-12 18:25:00,137.745,137.75,137.705,137.74,442800000.0
2009-06-12 18:30:00,137.74,137.745,137.63,137.66,764700000.0
2009-06-12 18:35:00,137.655,137.76,137.65,137.735,521700000.0
2009-06-12 18:40:00,137.74,137.775,137.705,137.73,315000000.0
2009-06-12 18:45:00,137.73,137.77,137.725,137.745,400800000.0
2009-06-12 18:50:00,137.745,137.76,137.71,137.75,886000002.0
2009-06-12 18:55:00,137.75,137.8,137.68,137.79,590800000.0
2009-06-12 19:00:00,137.785,137.865,137.76,137.85,554000000.0
2009-06-12 19:05:00,137.86,137.865,137.75,137.785,649900000.0
2009-06-12 19:10:00,137.785,137.81,137.77,137.78,284000000.0
2009-06-12 19:15:00,137.79,137.855,137.785,137.83,326400000.0
2009-06-12 19:20:00,137.83,137.83,137.775,137.795,196000000.0
2009-06-12 19:25:00,137.79,137.82,137.78,137.78,152800000.0
2009-06-12 19:30:00,137.77,137.79,137.75,137.76,587000000.0
2009-06-12 19:35:00,137.765,137.81,137.755,137.81,344400000.0
2009-06-12 19:40:00,137.8,137.845,137.775,137.825,548200000.0
2009-06-12 19:45:00,137.825,137.865,137.795,137.845,518600000.0
2009-06-12 19:50:00,137.84,137.88,137.805,137.83,406400000.0
2009-06-12 19:55:00,137.825,137.87,137.79,137.81,294500000.0
2009-06-12 20:00:00,137.795,137.81,137.75,137.77,397600000.0
2009-06-12 20:05:00,137.77,137.77,137.565,137.565,515700000.0
2009-06-12 20:10:00,137.565,137.565,137.505,137.53,799800000.0
2009-06-12 20:15:00,137.54,137.56,137.505,137.535,640200000.0
2009-06-12 20:20:00,137.535,137.575,137.515,137.525,425600000.0
2009-06-12 20:25:00,137.525,137.535,137.46,137.485,398500000.0
2009-06-12 20:30:00,137.475,137.51,137.445,137.495,245200000.0
2009-06-12 20:35:00,137.495,137.495,137.46,137.48,356200000.0
2009-06-12 20:40:00,137.48,137.69,137.48,137.69,511000000.0
2009-06-12 20:45:00,137.69,137.78,137.69,137.755,383600000.0
2009-06-12 20:50:00,137.755,137.78,137.635,137.655,401600000.0
2009-06-12 20:55:00,137.66,137.67,137.545,137.625,533700000.0
2009-06-12 21:00:00,137.63,137.7,137.61,137.685,392600000.0
2009-06-12 21:05:00,137.69,137.76,137.685,137.715,243000000.0
2009-06-12 21:10:00,137.715,137.755,137.67,137.73,226000000.0
2009-06-12 21:15:00,137.75,137.775,137.74,137.745,213200000.0
2009-06-12 21:20:00,137.745,137.745,137.645,137.705,383800000.0
2009-06-12 21:25:00,137.71,137.755,137.71,137.73,254400000.0
2009-06-12 21:30:00,137.74,137.77,137.67,137.76,548900000.0
2009-06-12 21:35:00,137.76,137.765,137.67,137.68,697400000.0
2009-06-12 21:40:00,137.69,137.765,137.675,137.72,229200000.0
2009-06-12 21:45:00,137.72,137.72,137.605,137.635,636000000.0
2009-06-12 21:50:00,137.62,137.755,137.62,137.695,349800000.0
2009-06-12 21:55:00,137.695,137.72,137.66,137.695,528400000.0
2009-06-12 22:00:00,137.695,137.725,137.65,137.725,365400000.0
2009-06-12 22:05:00,137.735,137.745,137.67,137.68,328200000.0
2009-06-12 22:10:00,137.675,137.735,137.665,137.735,264800000.0
2009-06-12 22:15:00,137.735,137.79,137.735,137.78,163400000.0
2009-06-12 22:20:00,137.78,137.795,137.74,137.75,274600000.0
2009-06-12 22:25:00,137.745,137.78,137.735,137.755,263800000.0
2009-06-12 22:30:00,137.745,137.785,137.73,137.76,191800000.0
2009-06-12 22:35:00,137.775,137.84,137.76,137.805,244200000.0
2009-06-12 22:40:00,137.805,137.84,137.8,137.8,113800000.0
2009-06-12 22:45:00,137.81,137.865,137.795,137.835,187600000.0
2009-06-12 22:50:00,137.855,137.865,137.815,137.845,271200000.0
2009-06-12 22:55:00,137.845,137.925,137.825,137.905,751200000.0
2009-06-15 00:00:00,137.6,137.674,137.535,137.645,1407000005.0
2009-06-15 00:05:00,137.646,137.661,137.566,137.596,1407000005.0
2009-06-15 00:10:00,137.602,137.683,137.59,137.629,1407000005.0
2009-06-15 00:15:00,137.631,137.675,137.608,137.657,1407000005.0
2009-06-15 00:20:00,137.662,137.699,137.645,137.653,1407000005.0
2009-06-15 00:25:00,137.654,137.688,137.649,137.663,1407000005.0
2009-06-15 00:30:00,137.664,137.665,137.633,137.656,1407000005.0
2009-06-15 00:35:00,137.654,137.659,137.641,137.644,1407000005.0
2009-06-15 00:40:00,137.648,137.649,137.579,137.6,1407000005.0
2009-06-15 00:45:00,137.602,137.627,137.55,137.579,1407000005.0
2009-06-15 00:50:00,137.581,137.604,137.578,137.594,1407000005.0
2009-06-15 00:55:00,137.592,137.681,137.589,137.628,1407000005.0
2009-06-15 01:00:00,137.628,137.671,137.626,137.668,1407000005.0
2009-06-15 01:05:00,137.667,137.689,137.64,137.668,1407000005.0
2009-06-15 01:10:00,137.667,137.685,137.642,137.685,1407000005.0
2009-06-15 01:15:00,137.685,137.706,137.671,137.697,1407000005.0
2009-06-15 01:20:00,137.7,137.74,137.7,137.727,1407000005.0
2009-06-15 01:25:00,137.721,137.721,137.67,137.67,1407000005.0
2009-06-15 01:30:00,137.67,137.703,137.632,137.701,1407000005.0
2009-06-15 01:35:00,137.705,137.723,137.618,137.648,1407000005.0
2009-06-15 01:40:00,137.645,137.681,137.601,137.614,1407000005.0
2009-06-15 01:45:00,137.61,137.652,137.568,137.571,1407000005.0
2009-06-15 01:50:00,137.568,137.586,137.527,137.537,1407000005.0
2009-06-15 01:55:00,137.531,137.568,137.498,137.564,1407000005.0
2009-06-15 02:00:00,137.565,137.61,137.526,137.546,1407000005.0
2009-06-15 02:05:00,137.543,137.543,137.345,137.36,1407000005.0
2009-06-15 02:10:00,137.358,137.426,137.273,137.273,1407000005.0
2009-06-15 02:15:00,137.272,137.286,137.161,137.218,1407000005.0
2009-06-15 02:20:00,137.215,137.257,137.163,137.195,1407000005.0
2009-06-15 02:25:00,137.193,137.199,137.113,137.163,1407000005.0
2009-06-15 02:30:00,137.159,137.161,137.083,137.111,1407000005.0
2009-06-15 02:35:00,137.109,137.112,137.019,137.072,1407000005.0
2009-06-15 02:40:00,137.076,137.197,137.048,137.183,1407000005.0
2009-06-15 02:45:00,137.185,137.24,137.141,137.141,1407000005.0
2009-06-15 02:50:00,137.143,137.261,137.076,137.26,1407000005.0
2009-06-15 02:55:00,137.259,137.26,137.178,137.229,1407000005.0
2009-06-15 03:00:00,137.228,137.247,137.193,137.196,1407000005.0
2009-06-15 03:05:00,137.195,137.472,137.168,137.471,1407000005.0
2009-06-15 03:10:00,137.469,137.473,137.335,137.337,1407000005.0
2009-06-15 03:15:00,137.34,137.358,137.265,137.275,1407000005.0
2009-06-15 03:20:00,137.275,137.279,137.162,137.236,1407000005.0
2009-06-15 03:25:00,137.235,137.367,137.235,137.328,1407000005.0
2009-06-15 03:30:00,137.325,137.376,137.271,137.341,1407000005.0
2009-06-15 03:35:00,137.337,137.351,137.196,137.201,1407000005.0
2009-06-15 03:40:00,137.203,137.346,137.203,137.247,1407000005.0
2009-06-15 03:45:00,137.248,137.294,137.242,137.243,1407000005.0
2009-06-15 03:50:00,137.242,137.317,137.223,137.315,1407000005.0
2009-06-15 03:55:00,137.313,137.34,137.278,137.335,1407000005.0
2009-06-15 04:00:00,137.328,137.362,137.269,137.313,1407000005.0
2009-06-15 04:05:00,137.305,137.314,137.224,137.228,1407000005.0
2009-06-15 04:10:00,137.227,137.272,137.194,137.21,1407000005.0
2009-06-15 04:15:00,137.209,137.265,137.198,137.265,1407000005.0
2009-06-15 04:20:00,137.266,137.358,137.257,137.294,1407000005.0
2009-06-15 04:25:00,137.295,137.311,137.282,137.296,1407000005.0
2009-06-15 04:30:00,137.293,137.301,137.238,137.293,1407000005.0
2009-06-15 04:35:00,137.288,137.293,137.215,137.291,1407000005.0
2009-06-15 04:40:00,137.29,137.29,137.215,137.215,1407000005.0
2009-06-15 04:45:00,137.212,137.252,137.211,137.241,1407000005.0
2009-06-15 04:50:00,137.243,137.311,137.208,137.236,1407000005.0
2009-06-15 04:55:00,137.239,137.269,137.193,137.244,1407000005.0
2009-06-15 05:00:00,137.239,137.284,137.206,137.229,1407000005.0
2009-06-15 05:05:00,137.232,137.242,137.201,137.242,1407000005.0
2009-06-15 05:10:00,137.24,137.24,137.227,137.237,1407000005.0
2009-06-15 05:15:00,137.234,137.263,137.191,137.191,1407000005.0
2009-06-15 05:20:00,137.194,137.225,137.177,137.199,1407000005.0
2009-06-15 05:25:00,137.198,137.239,137.187,137.205,1407000005.0
2009-06-15 05:30:00,137.204,137.208,137.149,137.149,1407000005.0
2009-06-15 05:35:00,137.154,137.154,137.072,137.073,1407000005.0
2009-06-15 05:40:00,137.075,137.122,137.052,137.105,1407000005.0
2009-06-15 05:45:00,137.111,137.133,137.093,137.096,1407000005.0
2009-06-15 05:50:00,137.097,137.176,137.097,137.122,1407000005.0
2009-06-15 05:55:00,137.124,137.208,137.122,137.194,1407000005.0
2009-06-15 06:00:00,137.191,137.233,137.167,137.226,1407000005.0
2009-06-15 06:05:00,137.228,137.229,137.103,137.141,1407000005.0
2009-06-15 06:10:00,137.142,137.222,137.142,137.213,1407000005.0
2009-06-15 06:15:00,137.215,137.257,137.215,137.231,1407000005.0
2009-06-15 06:20:00,137.23,137.276,137.226,137.266,1407000005.0
2009-06-15 06:25:00,137.263,137.295,137.249,137.286,1407000005.0
2009-06-15 06:30:00,137.288,137.309,137.254,137.254,1407000005.0
2009-06-15 06:35:00,137.256,137.262,137.214,137.222,1407000005.0
2009-06-15 06:40:00,137.22,137.226,137.204,137.212,1407000005.0
2009-06-15 06:45:00,137.21,137.222,137.196,137.215,1407000005.0
2009-06-15 06:50:00,137.216,137.221,137.164,137.193,1407000005.0
2009-06-15 06:55:00,137.193,137.237,137.146,137.22,1407000005.0
2009-06-15 07:00:00,137.221,137.251,137.196,137.208,1407000005.0
2009-06-15 07:05:00,137.205,137.205,137.161,137.173,1407000005.0
2009-06-15 07:10:00,137.173,137.211,137.138,137.197,1407000005.0
2009-06-15 07:15:00,137.193,137.198,137.133,137.184,1407000005.0
2009-06-15 07:20:00,137.187,137.219,137.135,137.142,1407000005.0
2009-06-15 07:25:00,137.141,137.171,137.096,137.131,1407000005.0
2009-06-15 07:30:00,137.134,137.164,137.06,137.073,1407000005.0
2009-06-15 07:35:00,137.072,137.114,137.056,137.096,1407000005.0
2009-06-15 07:40:00,137.099,137.138,137.033,137.135,1407000005.0
2009-06-15 07:45:00,137.136,137.136,137.0,137.117,1407000005.0
2009-06-15 07:50:00,137.116,137.127,137.037,137.06,1407000005.0
2009-06-15 07:55:00,137.062,137.083,137.008,137.014,1407000005.0
2009-06-15 08:00:00,137.01,137.029,136.944,136.968,1407000005.0
2009-06-15 08:05:00,136.964,136.968,136.898,136.902,1407000005.0
2009-06-15 08:10:00,136.901,136.972,136.895,136.972,1407000005.0
2009-06-15 08:15:00,136.968,137.03,136.889,136.906,1407000005.0
2009-06-15 08:20:00,136.907,136.909,136.832,136.865,1407000005.0
2009-06-15 08:25:00,136.861,136.894,136.83,136.863,1407000005.0
2009-06-15 08:30:00,136.861,136.89,136.817,136.821,1407000005.0
2009-06-15 08:35:00,136.822,136.835,136.713,136.713,1407000005.0
2009-06-15 08:40:00,136.72,136.744,136.56,136.611,1407000005.0
2009-06-15 08:45:00,136.614,136.778,136.551,136.753,1407000005.0
2009-06-15 08:50:00,136.75,136.75,136.567,136.578,1407000005.0
2009-06-15 08:55:00,136.577,136.71,136.568,136.674,1407000005.0
2009-06-15 09:00:00,136.673,136.698,136.613,136.689,1407000005.0
2009-06-15 09:05:00,136.691,136.779,136.655,136.67,1407000005.0
2009-06-15 09:10:00,136.668,136.669,136.457,136.514,1407000005.0
2009-06-15 09:15:00,136.517,136.542,136.441,136.479,1407000005.0
2009-06-15 09:20:00,136.475,136.503,136.379,136.4,1407000005.0
2009-06-15 09:25:00,136.403,136.411,136.275,136.342,1407000005.0
2009-06-15 09:30:00,136.346,136.362,136.198,136.199,1407000005.0
2009-06-15 09:35:00,136.195,136.378,136.158,136.299,1407000005.0
2009-06-15 09:40:00,136.304,136.314,136.245,136.283,1407000005.0
2009-06-15 09:45:00,136.279,136.328,136.156,136.216,1407000005.0
2009-06-15 09:50:00,136.217,136.338,136.194,136.299,1407000005.0
2009-06-15 09:55:00,136.3,136.315,136.234,136.283,1407000005.0
2009-06-15 10:00:00,136.287,136.37,136.258,136.356,1407000005.0
2009-06-15 10:05:00,136.359,136.437,136.356,136.396,1407000005.0
2009-06-15 10:10:00,136.395,136.443,136.379,136.392,1407000005.0
2009-06-15 10:15:00,136.396,136.567,136.394,136.562,1407000005.0
2009-06-15 10:20:00,136.559,136.585,136.48,136.484,1407000005.0
2009-06-15 10:25:00,136.48,136.509,136.381,136.435,1407000005.0
2009-06-15 10:30:00,136.432,136.432,136.286,136.291,1407000005.0
2009-06-15 10:35:00,136.29,136.348,136.278,136.318,1407000005.0
2009-06-15 10:40:00,136.319,136.412,136.275,136.346,1407000005.0
2009-06-15 10:45:00,136.349,136.364,136.276,136.28,1407000005.0
2009-06-15 10:50:00,136.282,136.282,136.17,136.193,1407000005.0
2009-06-15 10:55:00,136.195,136.24,136.153,136.223,1407000005.0
2009-06-15 11:00:00,136.225,136.245,136.124,136.234,1407000005.0
2009-06-15 11:05:00,136.232,136.269,136.22,136.269,1407000005.0
2009-06-15 11:10:00,136.264,136.361,136.169,136.181,1407000005.0
2009-06-15 11:15:00,136.18,136.228,136.105,136.116,1407000005.0
2009-06-15 11:20:00,136.114,136.217,136.084,136.189,1407000005.0
2009-06-15 11:25:00,136.186,136.239,136.107,136.129,1407000005.0
2009-06-15 11:30:00,136.132,136.261,136.124,136.177,1407000005.0
2009-06-15 11:35:00,136.173,136.192,136.103,136.11,1407000005.0
2009-06-15 11:40:00,136.116,136.123,136.004,136.051,1407000005.0
2009-06-15 11:45:00,136.052,136.106,136.044,136.083,1407000005.0
2009-06-15 11:50:00,136.082,136.166,136.028,136.14,1407000005.0
2009-06-15 11:55:00,136.137,136.267,136.137,136.189,1407000005.0
2009-06-15 12:00:00,136.189,136.231,136.072,136.088,1407000005.0
2009-06-15 12:05:00,136.087,136.208,136.062,136.2,1407000005.0
2009-06-15 12:10:00,136.198,136.212,136.171,136.179,1407000005.0
2009-06-15 12:15:00,136.18,136.201,136.165,136.18,1407000005.0
2009-06-15 12:20:00,136.182,136.197,136.15,136.181,1407000005.0
2009-06-15 12:25:00,136.18,136.225,136.171,136.223,1407000005.0
2009-06-15 12:30:00,136.223,136.223,136.16,136.166,1407000005.0
2009-06-15 12:35:00,136.167,136.199,136.13,136.19,1407000005.0
2009-06-15 12:40:00,136.195,136.26,136.195,136.25,1407000005.0
2009-06-15 12:45:00,136.25,136.3,136.25,136.297,1407000005.0
2009-06-15 12:50:00,136.298,136.306,136.232,136.239,1407000005.0
2009-06-15 12:55:00,136.235,136.235,136.109,136.163,1407000005.0
2009-06-15 13:00:00,136.162,136.17,135.99,135.992,1407000005.0
2009-06-15 13:05:00,135.998,136.032,135.954,136.029,1407000005.0
2009-06-15 13:10:00,136.025,136.195,136.022,136.13,1407000005.0
2009-06-15 13:15:00,136.129,136.194,136.11,136.16,1407000005.0
2009-06-15 13:20:00,136.155,136.195,136.074,136.094,1407000005.0
2009-06-15 13:25:00,136.096,136.148,136.032,136.063,1407000005.0
2009-06-15 13:30:00,136.067,136.234,136.043,136.215,1407000005.0
2009-06-15 13:35:00,136.217,136.218,136.145,136.161,1407000005.0
2009-06-15 13:40:00,136.162,136.168,136.076,136.109,1407000005.0
2009-06-15 13:45:00,136.111,136.113,136.062,136.071,1407000005.0
2009-06-15 13:50:00,136.073,136.228,136.048,136.199,1407000005.0
2009-06-15 13:55:00,136.198,136.202,136.121,136.127,1407000005.0
2009-06-15 14:00:00,136.123,136.176,136.043,136.044,1407000005.0
2009-06-15 14:05:00,136.043,136.06,135.964,136.011,1407000005.0
2009-06-15 14:10:00,136.006,136.13,135.989,136.078,1407000005.0
2009-06-15 14:15:00,136.082,136.137,136.05,136.106,1407000005.0
2009-06-15 14:20:00,136.107,136.233,136.058,136.225,1407000005.0
2009-06-15 14:25:00,136.224,136.282,136.195,136.257,1407000005.0
2009-06-15 14:30:00,136.251,136.251,136.003,136.03,1407000005.0
2009-06-15 14:35:00,136.028,136.064,135.94,136.006,1407000005.0
2009-06-15 14:40:00,136.012,136.079,135.964,136.052,1407000005.0
2009-06-15 14:45:00,136.057,136.142,136.013,136.044,1407000005.0
2009-06-15 14:50:00,136.046,136.236,136.043,136.175,1407000005.0
2009-06-15 14:55:00,136.176,136.233,136.168,136.172,1407000005.0
2009-06-15 15:00:00,136.168,136.233,136.008,136.019,1407000005.0
2009-06-15 15:05:00,136.018,136.021,135.879,135.901,1407000005.0
2009-06-15 15:10:00,135.902,136.011,135.895,135.953,1407000005.0
2009-06-15 15:15:00,135.952,136.038,135.943,136.033,1407000005.0
2009-06-15 15:20:00,136.035,136.092,135.906,135.914,1407000005.0
2009-06-15 15:25:00,135.914,135.992,135.898,135.99,1407000005.0
2009-06-15 15:30:00,135.995,136.015,135.775,135.775,1407000005.0
2009-06-15 15:35:00,135.778,135.783,135.627,135.639,1407000005.0
2009-06-15 15:40:00,135.643,135.728,135.602,135.679,1407000005.0
2009-06-15 15:45:00,135.678,135.678,135.444,135.454,1407000005.0
2009-06-15 15:50:00,135.456,135.516,135.352,135.462,1407000005.0
2009-06-15 15:55:00,135.463,135.599,135.429,135.539,1407000005.0
2009-06-15 16:00:00,135.54,135.592,135.491,135.543,1407000005.0
2009-06-15 16:05:00,135.542,135.583,135.423,135.568,1407000005.0
2009-06-15 16:10:00,135.57,135.67,135.554,135.598,1407000005.0
2009-06-15 16:15:00,135.599,135.608,135.448,135.532,1407000005.0
2009-06-15 16:20:00,135.528,135.656,135.488,135.635,1407000005.0
2009-06-15 16:25:00,135.631,135.673,135.58,135.627,1407000005.0
2009-06-15 16:30:00,135.625,135.626,135.375,135.471,1407000005.0
2009-06-15 16:35:00,135.467,135.537,135.386,135.441,1407000005.0
2009-06-15 16:40:00,135.443,135.552,135.443,135.461,1407000005.0
2009-06-15 16:45:00,135.464,135.687,135.462,135.659,1407000005.0
2009-06-15 16:50:00,135.657,135.741,135.604,135.736,1407000005.0
2009-06-15 16:55:00,135.731,135.758,135.522,135.522,1407000005.0
2009-06-15 17:00:00,135.528,135.574,135.265,135.274,1407000005.0
2009-06-15 17:05:00,135.275,135.293,135.131,135.151,1407000005.0
2009-06-15 17:10:00,135.148,135.175,135.076,135.117,1407000005.0
2009-06-15 17:15:00,135.117,135.234,135.029,135.04,1407000005.0
2009-06-15 17:20:00,135.043,135.064,134.917,135.054,1407000005.0
2009-06-15 17:25:00,135.053,135.114,134.993,135.044,1407000005.0
2009-06-15 17:30:00,135.043,135.112,134.976,134.976,1407000005.0
2009-06-15 17:35:00,134.977,135.052,134.948,134.994,1407000005.0
2009-06-15 17:40:00,134.995,135.143,134.995,135.124,1407000005.0
2009-06-15 17:45:00,135.121,135.225,135.115,135.168,1407000005.0
2009-06-15 17:50:00,135.166,135.182,134.93,135.082,1407000005.0
2009-06-15 17:55:00,135.081,135.144,135.003,135.118,1407000005.0
2009-06-15 18:00:00,135.116,135.218,135.116,135.183,1407000005.0
2009-06-15 18:05:00,135.184,135.211,135.041,135.059,1407000005.0
2009-06-15 18:10:00,135.057,135.133,135.035,135.106,1407000005.0
2009-06-15 18:15:00,135.103,135.182,135.051,135.076,1407000005.0
2009-06-15 18:20:00,135.076,135.144,134.947,134.972,1407000005.0
2009-06-15 18:25:00,134.974,135.044,134.915,134.934,1407000005.0
2009-06-15 18:30:00,134.933,135.064,134.931,135.028,1407000005.0
2009-06-15 18:35:00,135.028,135.077,134.992,135.036,1407000005.0
2009-06-15 18:40:00,135.031,135.034,134.951,134.964,1407000005.0
2009-06-15 18:45:00,134.969,134.974,134.925,134.943,1407000005.0
2009-06-15 18:50:00,134.941,135.037,134.931,135.028,1407000005.0
2009-06-15 18:55:00,135.034,135.114,134.986,135.114,1407000005.0
2009-06-15 19:00:00,135.114,135.114,134.961,134.973,1407000005.0
2009-06-15 19:05:00,134.973,135.048,134.959,135.003,1407000005.0
2009-06-15 19:10:00,135.001,135.058,134.984,135.01,1407000005.0
2009-06-15 19:15:00,135.015,135.02,134.875,134.879,1407000005.0
2009-06-15 19:20:00,134.879,134.901,134.856,134.864,1407000005.0
2009-06-15 19:25:00,134.864,134.927,134.858,134.886,1407000005.0
2009-06-15 19:30:00,134.883,134.883,134.76,134.775,1407000005.0
2009-06-15 19:35:00,134.773,134.787,134.622,134.656,1407000005.0
2009-06-15 19:40:00,134.655,134.73,134.641,134.726,1407000005.0
2009-06-15 19:45:00,134.723,134.795,134.713,134.794,1407000005.0
2009-06-15 19:50:00,134.795,134.8,134.762,134.769,1407000005.0
2009-06-15 19:55:00,134.77,134.774,134.621,134.623,1407000005.0
2009-06-15 20:00:00,134.623,134.676,134.568,134.676,1407000005.0
2009-06-15 20:05:00,134.671,134.701,134.63,134.662,1407000005.0
2009-06-15 20:10:00,134.664,134.672,134.603,134.622,1407000005.0
2009-06-15 20:15:00,134.621,134.628,134.432,134.441,1407000005.0
2009-06-15 20:20:00,134.444,134.622,134.439,134.614,1407000005.0
2009-06-15 20:25:00,134.613,134.712,134.554,134.695,1407000005.0
2009-06-15 20:30:00,134.694,134.702,134.615,134.662,1407000005.0
2009-06-15 20:35:00,134.663,134.683,134.619,134.671,1407000005.0
2009-06-15 20:40:00,134.668,134.711,134.593,134.608,1407000005.0
2009-06-15 20:45:00,134.606,134.606,134.519,134.573,1407000005.0
2009-06-15 20:50:00,134.57,134.609,134.529,134.586,1407000005.0
2009-06-15 20:55:00,134.589,134.662,134.577,134.617,1407000005.0
2009-06-15 21:00:00,134.614,134.639,134.577,134.622,1407000005.0
2009-06-15 21:05:00,134.623,134.626,134.582,134.609,1407000005.0
2009-06-15 21:10:00,134.615,134.696,134.612,134.654,1407000005.0
2009-06-15 21:15:00,134.656,134.715,134.642,134.706,1407000005.0
2009-06-15 21:20:00,134.708,134.796,134.706,134.744,1407000005.0
2009-06-15 21:25:00,134.741,134.741,134.643,134.705,1407000005.0
2009-06-15 21:30:00,134.706,134.739,134.651,134.735,1407000005.0
2009-06-15 21:35:00,134.736,134.86,134.736,134.812,1407000005.0
2009-06-15 21:40:00,134.81,134.82,134.746,134.746,1407000005.0
2009-06-15 21:45:00,134.744,134.881,134.741,134.869,1407000005.0
2009-06-15 21:50:00,134.867,134.867,134.803,134.859,1407000005.0
2009-06-15 21:55:00,134.86,134.941,134.855,134.941,1407000005.0
2009-06-15 22:00:00,134.941,135.007,134.929,134.979,1407000005.0
2009-06-15 22:05:00,134.975,134.985,134.935,134.95,1407000005.0
2009-06-15 22:10:00,134.947,134.989,134.947,134.957,1407000005.0
2009-06-15 22:15:00,134.955,135.005,134.951,134.981,1407000005.0
2009-06-15 22:20:00,134.982,134.984,134.948,134.95,1407000005.0
2009-06-15 22:25:00,134.949,134.949,134.9,134.915,1407000005.0
2009-06-15 22:30:00,134.916,134.932,134.896,134.923,1407000005.0
2009-06-15 22:35:00,134.924,134.939,134.903,134.906,1407000005.0
2009-06-15 22:40:00,134.905,134.936,134.904,134.926,1407000005.0
2009-06-15 22:45:00,134.93,134.97,134.891,134.906,1407000005.0
2009-06-15 22:50:00,134.905,134.97,134.897,134.945,1407000005.0
2009-06-15 22:55:00,134.948,134.981,134.941,134.981,1407000005.0
2009-06-15 23:00:00,134.974,134.985,134.903,134.921,1407000005.0
2009-06-15 23:05:00,134.917,134.944,134.902,134.932,1407000005.0
2009-06-15 23:10:00,134.935,134.954,134.914,134.926,1407000005.0
2009-06-15 23:15:00,134.931,134.935,134.905,134.908,1407000005.0
2009-06-15 23:20:00,134.909,134.91,134.896,134.9,1407000005.0
2009-06-15 23:25:00,134.91,134.913,134.87,134.888,1407000005.0
2009-06-15 23:30:00,134.889,134.905,134.889,134.901,1125600004.0
2009-06-15 23:35:00,134.9,134.9,134.846,134.888,1407000005.0
2009-06-15 23:40:00,134.886,134.895,134.871,134.89,1407000005.0
2009-06-15 23:45:00,134.889,134.92,134.871,134.917,1407000005.0
2009-06-15 23:50:00,134.916,135.009,134.899,134.947,1407000005.0
2009-06-15 23:55:00,134.949,134.951,134.844,134.869,1407000005.0
2009-06-16 00:00:00,134.867,134.91,134.867,134.893,1407000005.0
2009-06-16 00:05:00,134.887,134.921,134.871,134.871,1407000005.0
2009-06-16 00:10:00,134.876,134.88,134.818,134.832,1407000005.0
2009-06-16 00:15:00,134.831,134.835,134.676,134.684,1407000005.0
2009-06-16 00:20:00,134.684,134.742,134.641,134.74,1407000005.0
2009-06-16 00:25:00,134.741,134.797,134.695,134.7,1407000005.0
2009-06-16 00:30:00,134.699,134.766,134.647,134.716,1407000005.0
2009-06-16 00:35:00,134.723,134.792,134.723,134.791,1407000005.0
2009-06-16 00:40:00,134.791,134.791,134.728,134.74,1407000005.0
2009-06-16 00:45:00,134.745,134.819,134.745,134.805,1407000005.0
2009-06-16 00:50:00,134.805,134.808,134.765,134.808,1407000005.0
2009-06-16 00:55:00,134.807,134.85,134.797,134.83,1407000005.0
2009-06-16 01:00:00,134.829,134.836,134.792,134.799,1407000005.0
2009-06-16 01:05:00,134.798,134.887,134.793,134.881,1407000005.0
2009-06-16 01:10:00,134.88,134.881,134.852,134.879,1407000005.0
2009-06-16 01:15:00,134.877,134.895,134.865,134.887,1407000005.0
2009-06-16 01:20:00,134.888,134.941,134.888,134.9,1407000005.0
2009-06-16 01:25:00,134.897,134.9,134.775,134.781,1407000005.0
2009-06-16 01:30:00,134.782,134.801,134.701,134.752,1407000005.0
2009-06-16 01:35:00,134.754,134.784,134.75,134.783,1407000005.0
2009-06-16 01:40:00,134.782,134.792,134.653,134.669,1407000005.0
2009-06-16 01:45:00,134.667,134.671,134.427,134.511,1407000005.0
2009-06-16 01:50:00,134.513,134.516,134.354,134.402,1407000005.0
2009-06-16 01:55:00,134.407,134.474,134.407,134.465,1407000005.0
2009-06-16 02:00:00,134.465,134.532,134.425,134.428,1407000005.0
2009-06-16 02:05:00,134.426,134.486,134.377,134.464,1407000005.0
2009-06-16 02:10:00,134.462,134.49,134.405,134.47,1407000005.0
2009-06-16 02:15:00,134.471,134.483,134.402,134.429,1407000005.0
2009-06-16 02:20:00,134.431,134.476,134.418,134.423,1407000005.0
2009-06-16 02:25:00,134.422,134.44,134.298,134.304,1407000005.0
2009-06-16 02:30:00,134.305,134.409,134.294,134.344,1407000005.0
2009-06-16 02:35:00,134.345,134.39,134.21,134.21,1407000005.0
2009-06-16 02:40:00,134.21,134.21,133.985,133.998,1407000005.0
2009-06-16 02:45:00,134.0,134.1,133.945,133.974,1407000005.0
2009-06-16 02:50:00,133.975,134.078,133.974,134.07,1407000005.0
2009-06-16 02:55:00,134.065,134.12,133.943,133.978,1407000005.0
2009-06-16 03:00:00,133.98,133.98,133.641,133.641,1407000005.0
2009-06-16 03:05:00,133.642,133.672,133.435,133.443,1407000005.0
2009-06-16 03:10:00,133.442,133.506,133.228,133.346,1407000005.0
2009-06-16 03:15:00,133.344,133.451,133.298,133.435,1407000005.0
2009-06-16 03:20:00,133.434,133.434,133.327,133.364,1407000005.0
2009-06-16 03:25:00,133.365,133.448,133.3,133.363,1407000005.0
2009-06-16 03:30:00,133.361,133.51,133.361,133.471,1407000005.0
2009-06-16 03:35:00,133.473,133.516,133.411,133.436,1407000005.0
2009-06-16 03:40:00,133.437,133.443,133.287,133.354,1407000005.0
2009-06-16 03:45:00,133.353,133.665,133.348,133.632,1407000005.0
2009-06-16 03:50:00,133.636,133.722,133.615,133.705,1407000005.0
2009-06-16 03:55:00,133.708,133.952,133.683,133.884,1407000005.0
2009-06-16 04:00:00,133.88,133.932,133.672,133.781,1407000005.0
2009-06-16 04:05:00,133.782,133.885,133.741,133.875,1407000005.0
2009-06-16 04:10:00,133.876,133.905,133.794,133.807,1407000005.0
2009-06-16 04:15:00,133.81,133.969,133.781,133.933,1407000005.0
2009-06-16 04:20:00,133.934,133.973,133.733,133.748,1407000005.0
2009-06-16 04:25:00,133.749,133.781,133.723,133.732,1407000005.0
2009-06-16 04:30:00,133.735,133.959,133.735,133.909,1407000005.0
2009-06-16 04:35:00,133.904,133.904,133.763,133.813,1407000005.0
2009-06-16 04:40:00,133.81,133.81,133.71,133.762,1407000005.0
2009-06-16 04:45:00,133.764,133.911,133.752,133.87,1407000005.0
2009-06-16 04:50:00,133.873,133.888,133.781,133.801,1407000005.0
2009-06-16 04:55:00,133.805,133.817,133.627,133.628,1407000005.0
2009-06-16 05:00:00,133.626,133.649,133.559,133.605,1407000005.0
2009-06-16 05:05:00,133.606,133.614,133.52,133.536,1407000005.0
2009-06-16 05:10:00,133.539,133.582,133.483,133.495,1407000005.0
2009-06-16 05:15:00,133.495,133.502,133.371,133.478,1407000005.0
2009-06-16 05:20:00,133.476,133.559,133.378,133.413,1407000005.0
2009-06-16 05:25:00,133.403,133.444,133.403,133.444,1407000005.0
2009-06-16 05:30:00,133.435,133.452,133.367,133.367,1407000005.0
2009-06-16 05:35:00,133.349,133.361,133.256,133.343,1407000005.0
2009-06-16 05:40:00,133.342,133.394,133.278,133.279,1407000005.0
2009-06-16 05:45:00,133.273,133.364,133.269,133.326,1407000005.0
2009-06-16 05:50:00,133.325,133.339,133.19,133.195,1407000005.0
2009-06-16 05:55:00,133.198,133.411,133.188,133.358,1407000005.0
2009-06-16 06:00:00,133.36,133.62,133.36,133.552,1407000005.0
2009-06-16 06:05:00,133.55,133.56,133.439,133.467,1407000005.0
2009-06-16 06:10:00,133.465,133.477,133.345,133.368,1407000005.0
2009-06-16 06:15:00,133.369,133.399,133.309,133.339,1407000005.0
2009-06-16 06:20:00,133.334,133.335,133.254,133.295,1407000005.0
2009-06-16 06:25:00,133.294,133.398,133.284,133.353,1407000005.0
2009-06-16 06:30:00,133.349,133.349,133.267,133.292,1407000005.0
2009-06-16 06:35:00,133.296,133.433,133.288,133.313,1407000005.0
2009-06-16 06:40:00,133.313,133.43,133.299,133.366,1407000005.0
2009-06-16 06:45:00,133.364,133.539,133.364,133.535,1407000005.0
2009-06-16 06:50:00,133.538,133.601,133.485,133.497,1407000005.0
2009-06-16 06:55:00,133.497,133.564,133.468,133.548,1407000005.0
2009-06-16 07:00:00,133.545,133.557,133.46,133.515,1407000005.0
2009-06-16 07:05:00,133.514,133.515,133.415,133.451,1407000005.0
2009-06-16 07:10:00,133.454,133.498,133.393,133.464,1407000005.0
2009-06-16 07:15:00,133.463,133.496,133.378,133.467,1407000005.0
2009-06-16 07:20:00,133.469,133.649,133.452,133.527,1407000005.0
2009-06-16 07:25:00,133.522,133.539,133.302,133.456,1407000005.0
2009-06-16 07:30:00,133.457,133.528,133.371,133.443,1407000005.0
2009-06-16 07:35:00,133.443,133.478,133.257,133.293,1407000005.0
2009-06-16 07:40:00,133.294,133.358,132.875,132.978,1407000005.0
2009-06-16 07:45:00,132.974,133.072,132.961,133.058,1407000005.0
2009-06-16 07:50:00,133.057,133.063,132.829,132.836,1407000005.0
2009-06-16 07:55:00,132.848,133.137,132.726,132.994,1407000005.0
2009-06-16 08:00:00,132.992,133.055,132.9,132.94,1407000005.0
2009-06-16 08:05:00,132.941,133.134,132.941,133.075,1407000005.0
2009-06-16 08:10:00,133.077,133.112,132.977,133.087,1407000005.0
2009-06-16 08:15:00,133.084,133.159,133.035,133.159,1407000005.0
2009-06-16 08:20:00,133.158,133.219,133.124,133.161,1407000005.0
2009-06-16 08:25:00,133.163,133.22,133.136,133.159,1407000005.0
2009-06-16 08:30:00,133.164,133.478,133.164,133.397,1407000005.0
2009-06-16 08:35:00,133.397,133.397,133.192,133.193,1407000005.0
2009-06-16 08:40:00,133.195,133.295,133.171,133.247,1407000005.0
2009-06-16 08:45:00,133.246,133.502,133.246,133.481,1407000005.0
2009-06-16 08:50:00,133.476,133.584,133.386,133.55,1407000005.0
2009-06-16 08:55:00,133.549,133.586,133.486,133.533,1407000005.0
2009-06-16 09:00:00,133.531,133.734,133.476,133.694,1407000005.0
2009-06-16 09:05:00,133.696,133.703,133.558,133.581,1407000005.0
2009-06-16 09:10:00,133.58,133.726,133.565,133.692,1407000005.0
2009-06-16 09:15:00,133.694,133.755,133.672,133.754,1407000005.0
2009-06-16 09:20:00,133.756,133.833,133.748,133.763,1407000005.0
2009-06-16 09:25:00,133.764,133.828,133.667,133.698,1407000005.0
2009-06-16 09:30:00,133.694,133.853,133.676,133.848,1407000005.0
2009-06-16 09:35:00,133.845,133.875,133.766,133.79,1407000005.0
2009-06-16 09:40:00,133.791,134.016,133.79,133.985,1407000005.0
2009-06-16 09:45:00,133.986,134.099,133.965,133.971,1407000005.0
2009-06-16 09:50:00,133.966,133.994,133.895,133.914,1407000005.0
2009-06-16 09:55:00,133.913,133.934,133.839,133.865,1407000005.0
2009-06-16 10:00:00,133.866,133.907,133.702,133.718,1407000005.0
2009-06-16 10:05:00,133.72,133.753,133.622,133.622,1407000005.0
2009-06-16 10:10:00,133.62,133.62,133.512,133.581,1407000005.0
2009-06-16 10:15:00,133.586,133.713,133.577,133.67,1407000005.0
2009-06-16 10:20:00,133.672,133.676,133.541,133.572,1407000005.0
2009-06-16 10:25:00,133.57,133.645,133.57,133.629,1407000005.0
2009-06-16 10:30:00,133.631,133.916,133.629,133.816,1407000005.0
2009-06-16 10:35:00,133.822,133.822,133.722,133.726,1407000005.0
2009-06-16 10:40:00,133.731,133.869,133.728,133.798,1407000005.0
2009-06-16 10:45:00,133.795,133.902,133.787,133.846,1407000005.0
2009-06-16 10:50:00,133.851,133.859,133.791,133.856,1407000005.0
2009-06-16 10:55:00,133.853,133.917,133.778,133.879,1407000005.0
2009-06-16 11:00:00,133.894,134.442,133.876,134.434,1407000005.0
2009-06-16 11:05:00,134.438,134.756,134.331,134.626,1407000005.0
2009-06-16 11:10:00,134.612,134.761,134.601,134.629,1407000005.0
2009-06-16 11:15:00,134.629,134.712,134.561,134.653,1407000005.0
2009-06-16 11:20:00,134.651,134.667,134.472,134.518,1407000005.0
2009-06-16 11:25:00,134.521,134.605,134.457,134.468,1407000005.0
2009-06-16 11:30:00,134.461,134.481,134.284,134.373,1407000005.0
2009-06-16 11:35:00,134.374,134.564,134.374,134.505,1407000005.0
2009-06-16 11:40:00,134.504,134.671,134.477,134.624,1407000005.0
2009-06-16 11:45:00,134.626,134.687,134.572,134.614,1407000005.0
2009-06-16 11:50:00,134.611,134.612,134.498,134.513,1407000005.0
2009-06-16 11:55:00,134.514,134.517,134.361,134.415,1407000005.0
2009-06-16 12:00:00,134.418,134.479,134.359,134.458,1407000005.0
2009-06-16 12:05:00,134.455,134.458,134.288,134.301,1407000005.0
2009-06-16 12:10:00,134.306,134.311,134.248,134.26,1407000005.0
2009-06-16 12:15:00,134.26,134.285,134.178,134.216,1407000005.0
2009-06-16 12:20:00,134.218,134.273,134.199,134.235,1407000005.0
2009-06-16 12:25:00,134.236,134.351,134.236,134.347,1407000005.0
2009-06-16 12:30:00,134.349,134.457,134.337,134.457,1407000005.0
2009-06-16 12:35:00,134.46,134.472,134.343,134.362,1407000005.0
2009-06-16 12:40:00,134.361,134.418,134.353,134.383,1407000005.0
2009-06-16 12:45:00,134.385,134.407,134.354,134.38,1407000005.0
2009-06-16 12:50:00,134.382,134.382,134.202,134.204,1407000005.0
2009-06-16 12:55:00,134.206,134.302,134.193,134.279,1407000005.0
2009-06-16 13:00:00,134.278,134.382,134.269,134.375,1407000005.0
2009-06-16 13:05:00,134.374,134.602,134.36,134.577,1407000005.0
2009-06-16 13:10:00,134.579,134.748,134.571,134.687,1407000005.0
2009-06-16 13:15:00,134.689,134.709,134.53,134.597,1407000005.0
2009-06-16 13:20:00,134.601,134.689,134.489,134.585,1407000005.0
2009-06-16 13:25:00,134.59,134.766,134.567,134.727,1407000005.0
2009-06-16 13:30:00,134.727,134.772,134.689,134.711,1407000005.0
2009-06-16 13:35:00,134.712,134.779,134.682,134.772,1407000005.0
2009-06-16 13:40:00,134.774,134.911,134.737,134.858,1407000005.0
2009-06-16 13:45:00,134.856,134.966,134.848,134.938,1407000005.0
2009-06-16 13:50:00,134.935,134.975,134.902,134.905,1407000005.0
2009-06-16 13:55:00,134.906,134.927,134.85,134.897,1407000005.0
2009-06-16 14:00:00,134.898,134.966,134.889,134.891,1407000005.0
2009-06-16 14:05:00,134.892,134.897,134.711,134.765,1407000005.0
2009-06-16 14:10:00,134.763,134.865,134.728,134.752,1407000005.0
2009-06-16 14:15:00,134.746,134.899,134.739,134.894,1407000005.0
2009-06-16 14:20:00,134.892,134.974,134.891,134.951,1407000005.0
2009-06-16 14:25:00,134.96,134.978,134.85,134.934,1407000005.0
2009-06-16 14:30:00,134.934,135.369,134.901,135.216,1407000005.0
2009-06-16 14:35:00,135.219,135.275,135.09,135.125,1407000005.0
2009-06-16 14:40:00,135.128,135.171,135.008,135.058,1407000005.0
2009-06-16 14:45:00,135.058,135.081,134.967,135.023,1407000005.0
2009-06-16 14:50:00,135.021,135.032,134.932,134.97,1407000005.0
2009-06-16 14:55:00,134.969,134.981,134.895,134.948,1407000005.0
2009-06-16 15:00:00,134.945,135.014,134.909,134.964,1407000005.0
2009-06-16 15:05:00,134.963,135.043,134.948,135.007,1407000005.0
2009-06-16 15:10:00,135.006,135.098,134.991,135.088,1407000005.0
2009-06-16 15:15:00,135.087,135.087,134.703,134.718,1407000005.0
2009-06-16 15:20:00,134.725,134.736,134.398,134.408,1407000005.0
2009-06-16 15:25:00,134.404,134.496,134.371,134.455,1407000005.0
2009-06-16 15:30:00,134.454,134.503,134.301,134.363,1407000005.0
2009-06-16 15:35:00,134.365,134.439,134.236,134.244,1407000005.0
2009-06-16 15:40:00,134.238,134.335,134.204,134.299,1407000005.0
2009-06-16 15:45:00,134.298,134.379,134.257,134.375,1407000005.0
2009-06-16 15:50:00,134.376,134.386,134.276,134.346,1407000005.0
2009-06-16 15:55:00,134.346,134.352,134.211,134.284,1407000005.0
2009-06-16 16:00:00,134.284,134.416,134.21,134.366,1407000005.0
2009-06-16 16:05:00,134.367,134.43,134.238,134.253,1407000005.0
2009-06-16 16:10:00,134.247,134.354,134.21,134.281,1407000005.0
2009-06-16 16:15:00,134.282,134.324,134.119,134.14,1407000005.0
2009-06-16 16:20:00,134.14,134.22,134.088,134.208,1407000005.0
2009-06-16 16:25:00,134.209,134.243,134.067,134.082,1407000005.0
2009-06-16 16:30:00,134.081,134.112,134.028,134.066,1407000005.0
2009-06-16 16:35:00,134.069,134.163,134.015,134.16,1407000005.0
2009-06-16 16:40:00,134.16,134.288,134.16,134.244,1407000005.0
2009-06-16 16:45:00,134.247,134.291,134.175,134.184,1407000005.0
2009-06-16 16:50:00,134.181,134.239,134.144,134.199,1407000005.0
2009-06-16 16:55:00,134.199,134.277,134.159,134.258,1407000005.0
2009-06-16 17:00:00,134.256,134.453,134.254,134.436,1407000005.0
2009-06-16 17:05:00,134.433,134.492,134.411,134.426,1407000005.0
2009-06-16 17:10:00,134.431,134.447,134.383,134.436,1407000005.0
2009-06-16 17:15:00,134.436,134.449,134.294,134.298,1407000005.0
2009-06-16 17:20:00,134.295,134.303,134.111,134.158,1407000005.0
2009-06-16 17:25:00,134.156,134.16,133.852,133.959,1407000005.0
2009-06-16 17:30:00,133.96,133.975,133.875,133.896,1407000005.0
2009-06-16 17:35:00,133.897,134.027,133.897,134.01,1407000005.0
2009-06-16 17:40:00,134.008,134.017,133.826,133.83,1407000005.0
2009-06-16 17:45:00,133.83,133.841,133.634,133.647,1407000005.0
2009-06-16 17:50:00,133.639,133.66,133.582,133.608,1407000005.0
2009-06-16 17:55:00,133.613,133.682,133.587,133.597,1407000005.0
2009-06-16 18:00:00,133.601,133.754,133.591,133.737,1407000005.0
2009-06-16 18:05:00,133.737,133.831,133.732,133.804,1407000005.0
2009-06-16 18:10:00,133.802,133.984,133.802,133.984,1407000005.0
2009-06-16 18:15:00,133.983,133.986,133.842,133.854,1407000005.0
2009-06-16 18:20:00,133.859,133.867,133.748,133.797,1407000005.0
2009-06-16 18:25:00,133.796,133.824,133.74,133.774,1407000005.0
2009-06-16 18:30:00,133.77,133.773,133.642,133.645,1407000005.0
2009-06-16 18:35:00,133.646,133.652,133.547,133.555,1407000005.0
2009-06-16 18:40:00,133.558,133.592,133.503,133.503,1407000005.0
2009-06-16 18:45:00,133.502,133.504,133.276,133.388,1407000005.0
2009-06-16 18:50:00,133.387,133.466,133.366,133.446,1407000005.0
2009-06-16 18:55:00,133.442,133.511,133.43,133.475,1407000005.0
2009-06-16 19:00:00,133.47,133.535,133.42,133.533,1407000005.0
2009-06-16 19:05:00,133.537,133.591,133.47,133.503,1407000005.0
2009-06-16 19:10:00,133.504,133.585,133.435,133.55,1407000005.0
2009-06-16 19:15:00,133.555,133.577,133.468,133.478,1407000005.0
2009-06-16 19:20:00,133.476,133.501,133.302,133.342,1407000005.0
2009-06-16 19:25:00,133.341,133.492,133.325,133.48,1407000005.0
2009-06-16 19:30:00,133.482,133.514,133.419,133.506,1407000005.0
2009-06-16 19:35:00,133.505,133.52,133.409,133.515,1407000005.0
2009-06-16 19:40:00,133.516,133.529,133.409,133.481,1407000005.0
2009-06-16 19:45:00,133.482,133.535,133.457,133.462,1407000005.0
2009-06-16 19:50:00,133.459,133.461,133.346,133.346,1407000005.0
2009-06-16 19:55:00,133.348,133.403,133.298,133.39,1407000005.0
2009-06-16 20:00:00,133.392,133.397,133.285,133.31,1407000005.0
2009-06-16 20:05:00,133.315,133.444,133.272,133.414,1407000005.0
2009-06-16 20:10:00,133.415,133.415,133.28,133.363,1407000005.0
2009-06-16 20:15:00,133.361,133.392,133.3,133.32,1407000005.0
2009-06-16 20:20:00,133.324,133.396,133.324,133.338,1407000005.0
2009-06-16 20:25:00,133.339,133.351,133.27,133.273,1407000005.0
2009-06-16 20:30:00,133.273,133.422,133.252,133.408,1407000005.0
2009-06-16 20:35:00,133.406,133.497,133.358,133.489,1407000005.0
2009-06-16 20:40:00,133.485,133.485,133.405,133.431,1407000005.0
2009-06-16 20:45:00,133.429,133.54,133.415,133.531,1407000005.0
2009-06-16 20:50:00,133.531,133.618,133.524,133.618,1407000005.0
2009-06-16 20:55:00,133.617,133.813,133.599,133.637,1407000005.0
2009-06-16 21:00:00,133.634,133.638,133.602,133.618,1407000005.0
2009-06-16 21:05:00,133.62,133.646,133.519,133.533,1407000005.0
2009-06-16 21:10:00,133.534,133.572,133.463,133.531,1407000005.0
2009-06-16 21:15:00,133.532,133.73,133.502,133.721,1407000005.0
2009-06-16 21:20:00,133.719,133.723,133.645,133.645,1407000005.0
2009-06-16 21:25:00,133.646,133.656,133.543,133.585,1407000005.0
2009-06-16 21:30:00,133.587,133.655,133.569,133.622,1407000005.0
2009-06-16 21:35:00,133.618,133.766,133.616,133.71,1407000005.0
2009-06-16 21:40:00,133.711,133.769,133.684,133.686,1407000005.0
2009-06-16 21:45:00,133.687,133.718,133.619,133.626,1407000005.0
2009-06-16 21:50:00,133.627,133.631,133.539,133.565,1407000005.0
2009-06-16 21:55:00,133.561,133.561,133.427,133.427,1407000005.0
2009-06-16 22:00:00,133.425,133.426,133.349,133.354,1407000005.0
2009-06-16 22:05:00,133.354,133.405,133.346,133.394,1407000005.0
2009-06-16 22:10:00,133.393,133.458,133.392,133.426,1407000005.0
2009-06-16 22:15:00,133.426,133.484,133.417,133.483,1407000005.0
2009-06-16 22:20:00,133.484,133.509,133.413,133.415,1407000005.0
2009-06-16 22:25:00,133.415,133.448,133.41,133.443,1407000005.0
2009-06-16 22:30:00,133.444,133.45,133.417,133.431,1407000005.0
2009-06-16 22:35:00,133.427,133.457,133.405,133.449,1407000005.0
2009-06-16 22:40:00,133.45,133.508,133.448,133.467,1407000005.0
2009-06-16 22:45:00,133.469,133.476,133.393,133.399,1407000005.0
2009-06-16 22:50:00,133.398,133.418,133.389,133.4,1407000005.0
2009-06-16 22:55:00,133.397,133.424,133.346,133.358,1407000005.0
2009-06-16 23:00:00,133.358,133.37,133.338,133.344,1407000005.0
2009-06-16 23:05:00,133.345,133.36,133.305,133.317,1407000005.0
2009-06-16 23:10:00,133.319,133.361,133.319,133.339,1407000005.0
2009-06-16 23:15:00,133.342,133.355,133.303,133.306,1407000005.0
2009-06-16 23:20:00,133.304,133.339,133.301,133.329,1407000005.0
2009-06-16 23:25:00,133.324,133.33,133.254,133.26,1407000005.0
2009-06-16 23:30:00,133.259,133.339,133.257,133.328,1407000005.0
2009-06-16 23:35:00,133.327,133.327,133.286,133.296,1407000005.0
2009-06-16 23:40:00,133.298,133.375,133.298,133.339,1407000005.0
2009-06-16 23:45:00,133.341,133.374,133.321,133.354,1407000005.0
2009-06-16 23:50:00,133.357,133.365,133.332,133.344,1407000005.0
2009-06-16 23:55:00,133.341,133.365,133.338,133.349,1407000005.0
2009-06-17 00:00:00,133.353,133.353,133.296,133.304,1407000005.0
2009-06-17 00:05:00,133.305,133.309,133.279,133.298,1407000005.0
2009-06-17 00:10:00,133.295,133.298,133.252,133.271,1407000005.0
2009-06-17 00:15:00,133.266,133.29,133.246,133.252,1407000005.0
2009-06-17 00:20:00,133.253,133.261,133.197,133.261,1407000005.0
2009-06-17 00:25:00,133.263,133.328,133.234,133.328,1407000005.0
2009-06-17 00:30:00,133.329,133.378,133.322,133.359,1407000005.0
2009-06-17 00:35:00,133.355,133.41,133.354,133.408,1407000005.0
2009-06-17 00:40:00,133.405,133.42,133.366,133.374,1407000005.0
2009-06-17 00:45:00,133.376,133.411,133.339,133.4,1407000005.0
2009-06-17 00:50:00,133.403,133.471,133.393,133.466,1407000005.0
2009-06-17 00:55:00,133.469,133.471,133.418,133.436,1407000005.0
2009-06-17 01:00:00,133.434,133.466,133.432,133.439,1407000005.0
2009-06-17 01:05:00,133.436,133.436,133.273,133.29,1407000005.0
2009-06-17 01:10:00,133.29,133.309,133.163,133.169,1407000005.0
2009-06-17 01:15:00,133.177,133.186,133.064,133.076,1407000005.0
2009-06-17 01:20:00,133.075,133.111,132.98,133.018,1407000005.0
2009-06-17 01:25:00,133.023,133.024,132.891,133.004,1407000005.0
2009-06-17 01:30:00,133.003,133.005,132.798,132.798,1407000005.0
2009-06-17 01:35:00,132.796,132.872,132.784,132.872,1407000005.0
2009-06-17 01:40:00,132.866,132.933,132.763,132.827,1407000005.0
2009-06-17 01:45:00,132.826,132.958,132.812,132.86,1407000005.0
2009-06-17 01:50:00,132.861,132.874,132.624,132.675,1407000005.0
2009-06-17 01:55:00,132.674,132.674,132.55,132.634,1407000005.0
2009-06-17 02:00:00,132.636,132.941,132.612,132.939,1407000005.0
2009-06-17 02:05:00,132.944,133.242,132.928,133.148,1407000005.0
2009-06-17 02:10:00,133.145,133.359,133.101,133.299,1407000005.0
2009-06-17 02:15:00,133.298,133.355,133.142,133.248,1407000005.0
2009-06-17 02:20:00,133.244,133.367,133.216,133.348,1407000005.0
2009-06-17 02:25:00,133.347,133.37,133.256,133.344,1407000005.0
2009-06-17 02:30:00,133.347,133.596,133.314,133.591,1407000005.0
2009-06-17 02:35:00,133.6,133.746,133.526,133.642,1407000005.0
2009-06-17 02:40:00,133.642,133.664,133.534,133.554,1407000005.0
2009-06-17 02:45:00,133.548,133.548,133.419,133.479,1407000005.0
2009-06-17 02:50:00,133.48,133.611,133.416,133.512,1407000005.0
2009-06-17 02:55:00,133.512,133.52,133.379,133.417,1407000005.0
2009-06-17 03:00:00,133.411,133.417,133.256,133.303,1407000005.0
2009-06-17 03:05:00,133.302,133.428,133.269,133.334,1407000005.0
2009-06-17 03:10:00,133.333,133.333,133.187,133.257,1407000005.0
2009-06-17 03:15:00,133.261,133.35,133.162,133.276,1407000005.0
2009-06-17 03:20:00,133.276,133.314,133.239,133.294,1407000005.0
2009-06-17 03:25:00,133.293,133.309,133.232,133.242,1407000005.0
2009-06-17 03:30:00,133.241,133.336,133.206,133.298,1407000005.0
2009-06-17 03:35:00,133.3,133.352,133.272,133.29,1407000005.0
2009-06-17 03:40:00,133.289,133.338,133.273,133.274,1407000005.0
2009-06-17 03:45:00,133.277,133.28,133.225,133.256,1407000005.0
2009-06-17 03:50:00,133.26,133.495,133.248,133.48,1407000005.0
2009-06-17 03:55:00,133.479,133.564,133.479,133.532,1407000005.0
2009-06-17 04:00:00,133.531,133.679,133.505,133.612,1407000005.0
2009-06-17 04:05:00,133.608,133.614,133.519,133.525,1407000005.0
2009-06-17 04:10:00,133.524,133.525,133.366,133.367,1407000005.0
2009-06-17 04:15:00,133.369,133.471,133.366,133.47,1407000005.0
2009-06-17 04:20:00,133.471,133.569,133.471,133.504,1407000005.0
2009-06-17 04:25:00,133.506,133.601,133.503,133.569,1407000005.0
2009-06-17 04:30:00,133.569,133.595,133.463,133.497,1407000005.0
2009-06-17 04:35:00,133.5,133.569,133.476,133.554,1407000005.0
2009-06-17 04:40:00,133.56,133.567,133.499,133.52,1407000005.0
2009-06-17 04:45:00,133.52,133.542,133.485,133.542,1407000005.0
2009-06-17 04:50:00,133.537,133.563,133.471,133.471,1407000005.0
2009-06-17 04:55:00,133.469,133.502,133.447,133.495,1407000005.0
2009-06-17 05:00:00,133.493,133.498,133.442,133.447,1407000005.0
2009-06-17 05:05:00,133.45,133.478,133.416,133.438,1407000005.0
2009-06-17 05:10:00,133.442,133.53,133.428,133.454,1407000005.0
2009-06-17 05:15:00,133.453,133.513,133.434,133.491,1407000005.0
2009-06-17 05:20:00,133.488,133.491,133.439,133.445,1407000005.0
2009-06-17 05:25:00,133.443,133.533,133.44,133.484,1407000005.0
2009-06-17 05:30:00,133.485,133.493,133.409,133.446,1407000005.0
2009-06-17 05:35:00,133.447,133.532,133.443,133.522,1407000005.0
2009-06-17 05:40:00,133.523,133.723,133.516,133.717,1407000005.0
2009-06-17 05:45:00,133.718,133.86,133.715,133.847,1407000005.0
2009-06-17 05:50:00,133.847,134.125,133.826,134.008,1407000005.0
2009-06-17 05:55:00,134.011,134.063,133.949,133.961,1407000005.0
2009-06-17 06:00:00,133.964,134.06,133.964,134.013,1407000005.0
2009-06-17 06:05:00,134.012,134.17,133.983,134.153,1407000005.0
2009-06-17 06:10:00,134.152,134.18,134.094,134.145,1407000005.0
2009-06-17 06:15:00,134.143,134.152,134.014,134.014,1407000005.0
2009-06-17 06:20:00,134.015,134.043,133.968,134.008,1407000005.0
2009-06-17 06:25:00,134.006,134.047,134.002,134.032,1407000005.0
2009-06-17 06:30:00,134.033,134.109,134.028,134.073,1407000005.0
2009-06-17 06:35:00,134.072,134.087,134.017,134.056,1407000005.0
2009-06-17 06:40:00,134.055,134.062,133.92,133.976,1407000005.0
2009-06-17 06:45:00,133.976,134.056,133.974,134.047,1407000005.0
2009-06-17 06:50:00,134.044,134.061,133.942,133.979,1407000005.0
2009-06-17 06:55:00,133.973,134.012,133.938,133.951,1407000005.0
2009-06-17 07:00:00,133.95,133.958,133.743,133.786,1407000005.0
2009-06-17 07:05:00,133.783,133.849,133.771,133.825,1407000005.0
2009-06-17 07:10:00,133.825,134.015,133.822,134.014,1407000005.0
2009-06-17 07:15:00,134.015,134.017,133.918,133.934,1407000005.0
2009-06-17 07:20:00,133.936,133.975,133.903,133.963,1407000005.0
2009-06-17 07:25:00,133.965,134.131,133.959,134.121,1407000005.0
2009-06-17 07:30:00,134.12,134.164,134.092,134.144,1407000005.0
2009-06-17 07:35:00,134.144,134.161,134.065,134.093,1407000005.0
2009-06-17 07:40:00,134.093,134.191,134.093,134.171,1407000005.0
2009-06-17 07:45:00,134.174,134.184,134.098,134.118,1407000005.0
2009-06-17 07:50:00,134.119,134.158,134.089,134.14,1407000005.0
2009-06-17 07:55:00,134.141,134.16,133.998,133.998,1407000005.0
2009-06-17 08:00:00,133.993,134.075,133.988,134.075,1407000005.0
2009-06-17 08:05:00,134.073,134.109,134.06,134.081,1407000005.0
2009-06-17 08:10:00,134.076,134.352,134.048,134.288,1407000005.0
2009-06-17 08:15:00,134.286,134.455,134.262,134.394,1407000005.0
2009-06-17 08:20:00,134.398,134.537,134.381,134.46,1407000005.0
2009-06-17 08:25:00,134.463,134.581,134.428,134.56,1407000005.0
2009-06-17 08:30:00,134.555,134.6,134.408,134.481,1407000005.0
2009-06-17 08:35:00,134.481,134.574,134.445,134.541,1407000005.0
2009-06-17 08:40:00,134.54,134.582,134.442,134.444,1407000005.0
2009-06-17 08:45:00,134.445,134.465,134.356,134.46,1407000005.0
2009-06-17 08:50:00,134.461,134.605,134.455,134.582,1407000005.0
2009-06-17 08:55:00,134.584,134.597,134.447,134.454,1407000005.0
2009-06-17 09:00:00,134.451,134.549,134.394,134.395,1407000005.0
2009-06-17 09:05:00,134.396,134.419,134.271,134.305,1407000005.0
2009-06-17 09:10:00,134.306,134.394,134.174,134.203,1407000005.0
2009-06-17 09:15:00,134.2,134.219,134.116,134.171,1407000005.0
2009-06-17 09:20:00,134.171,134.241,133.928,133.938,1407000005.0
2009-06-17 09:25:00,133.933,134.13,133.933,134.096,1407000005.0
2009-06-17 09:30:00,134.097,134.117,134.03,134.051,1407000005.0
2009-06-17 09:35:00,134.046,134.102,133.963,134.102,1407000005.0
2009-06-17 09:40:00,134.103,134.204,134.093,134.108,1407000005.0
2009-06-17 09:45:00,134.107,134.31,134.102,134.184,1407000005.0
2009-06-17 09:50:00,134.187,134.19,134.08,134.13,1407000005.0
2009-06-17 09:55:00,134.131,134.171,134.053,134.06,1407000005.0
2009-06-17 10:00:00,134.059,134.067,133.813,133.816,1407000005.0
2009-06-17 10:05:00,133.821,133.825,133.608,133.626,1407000005.0
2009-06-17 10:10:00,133.629,133.775,133.579,133.764,1407000005.0
2009-06-17 10:15:00,133.766,133.775,133.673,133.742,1407000005.0
2009-06-17 10:20:00,133.741,133.743,133.546,133.578,1407000005.0
2009-06-17 10:25:00,133.584,133.646,133.571,133.597,1407000005.0
2009-06-17 10:30:00,133.6,133.8,133.571,133.571,1407000005.0
2009-06-17 10:35:00,133.58,133.701,133.506,133.515,1407000005.0
2009-06-17 10:40:00,133.518,133.556,133.47,133.521,1407000005.0
2009-06-17 10:45:00,133.522,133.563,133.461,133.485,1407000005.0
2009-06-17 10:50:00,133.489,133.628,133.484,133.614,1407000005.0
2009-06-17 10:55:00,133.61,133.622,133.535,133.535,1407000005.0
2009-06-17 11:00:00,133.531,133.623,133.404,133.443,1407000005.0
2009-06-17 11:05:00,133.444,133.469,133.344,133.435,1407000005.0
2009-06-17 11:10:00,133.43,133.449,133.336,133.405,1407000005.0
2009-06-17 11:15:00,133.406,133.487,133.378,133.483,1407000005.0
2009-06-17 11:20:00,133.485,133.504,133.394,133.429,1407000005.0
2009-06-17 11:25:00,133.428,133.428,133.281,133.387,1407000005.0
2009-06-17 11:30:00,133.384,133.445,133.35,133.354,1407000005.0
2009-06-17 11:35:00,133.351,133.424,133.274,133.279,1407000005.0
2009-06-17 11:40:00,133.28,133.414,133.229,133.38,1407000005.0
2009-06-17 11:45:00,133.381,133.436,133.366,133.378,1407000005.0
2009-06-17 11:50:00,133.373,133.502,133.353,133.497,1407000005.0
2009-06-17 11:55:00,133.496,133.644,133.493,133.639,1407000005.0
2009-06-17 12:00:00,133.635,133.636,133.454,133.502,1407000005.0
2009-06-17 12:05:00,133.501,133.563,133.466,133.531,1407000005.0
2009-06-17 12:10:00,133.533,133.574,133.495,133.555,1407000005.0
2009-06-17 12:15:00,133.554,133.653,133.554,133.635,1407000005.0
2009-06-17 12:20:00,133.637,133.847,133.62,133.786,1407000005.0
2009-06-17 12:25:00,133.786,133.802,133.741,133.771,1407000005.0
2009-06-17 12:30:00,133.768,133.773,133.62,133.647,1407000005.0
2009-06-17 12:35:00,133.646,133.656,133.591,133.615,1407000005.0
2009-06-17 12:40:00,133.614,133.754,133.6,133.718,1407000005.0
2009-06-17 12:45:00,133.718,133.747,133.602,133.636,1407000005.0
2009-06-17 12:50:00,133.639,133.649,133.508,133.556,1407000005.0
2009-06-17 12:55:00,133.556,133.596,133.449,133.451,1407000005.0
2009-06-17 13:00:00,133.453,133.486,133.406,133.436,1407000005.0
2009-06-17 13:05:00,133.436,133.585,133.436,133.555,1407000005.0
2009-06-17 13:10:00,133.557,133.659,133.533,133.638,1407000005.0
2009-06-17 13:15:00,133.635,133.689,133.566,133.683,1407000005.0
2009-06-17 13:20:00,133.681,133.794,133.646,133.794,1407000005.0
2009-06-17 13:25:00,133.789,133.791,133.671,133.705,1407000005.0
2009-06-17 13:30:00,133.7,133.781,133.687,133.721,1407000005.0
2009-06-17 13:35:00,133.716,133.722,133.605,133.624,1407000005.0
2009-06-17 13:40:00,133.619,133.634,133.544,133.552,1407000005.0
2009-06-17 13:45:00,133.552,133.639,133.495,133.506,1407000005.0
2009-06-17 13:50:00,133.503,133.509,133.297,133.325,1407000005.0
2009-06-17 13:55:00,133.327,133.329,133.016,133.116,1407000005.0
2009-06-17 14:00:00,133.114,133.337,133.113,133.21,1407000005.0
2009-06-17 14:05:00,133.209,133.249,133.143,133.189,1407000005.0
2009-06-17 14:10:00,133.185,133.277,133.155,133.259,1407000005.0
2009-06-17 14:15:00,133.26,133.315,133.244,133.245,1407000005.0
2009-06-17 14:20:00,133.246,133.395,133.246,133.389,1407000005.0
2009-06-17 14:25:00,133.388,133.455,133.372,133.387,1407000005.0
2009-06-17 14:30:00,133.39,133.52,133.25,133.296,1407000005.0
2009-06-17 14:35:00,133.3,133.323,133.169,133.193,1407000005.0
2009-06-17 14:40:00,133.192,133.443,133.158,133.414,1407000005.0
2009-06-17 14:45:00,133.408,133.491,133.394,133.429,1407000005.0
2009-06-17 14:50:00,133.43,133.548,133.313,133.346,1407000005.0
2009-06-17 14:55:00,133.345,133.534,133.307,133.444,1407000005.0
2009-06-17 15:00:00,133.446,133.464,133.246,133.253,1407000005.0
2009-06-17 15:05:00,133.251,133.251,132.913,132.971,1407000005.0
2009-06-17 15:10:00,132.968,133.097,132.897,133.095,1407000005.0
2009-06-17 15:15:00,133.093,133.099,132.814,132.849,1407000005.0
2009-06-17 15:20:00,132.85,133.048,132.822,133.037,1407000005.0
2009-06-17 15:25:00,133.037,133.176,133.024,133.152,1407000005.0
2009-06-17 15:30:00,133.154,133.315,133.129,133.223,1407000005.0
2009-06-17 15:35:00,133.227,133.304,133.181,133.213,1407000005.0
2009-06-17 15:40:00,133.209,133.221,133.022,133.046,1407000005.0
2009-06-17 15:45:00,133.046,133.219,133.022,133.071,1407000005.0
2009-06-17 15:50:00,133.07,133.148,132.975,132.985,1407000005.0
2009-06-17 15:55:00,132.989,133.021,132.908,132.934,1407000005.0
2009-06-17 16:00:00,132.932,132.935,132.831,132.902,1407000005.0
2009-06-17 16:05:00,132.904,133.111,132.876,133.095,1407000005.0
2009-06-17 16:10:00,133.093,133.175,133.068,133.128,1407000005.0
2009-06-17 16:15:00,133.127,133.176,133.098,133.122,1407000005.0
2009-06-17 16:20:00,133.124,133.125,132.983,132.992,1407000005.0
2009-06-17 16:25:00,132.99,133.071,132.983,133.06,1407000005.0
2009-06-17 16:30:00,133.063,133.103,132.922,132.973,1407000005.0
2009-06-17 16:35:00,132.974,133.017,132.853,132.857,1407000005.0
2009-06-17 16:40:00,132.859,132.876,132.722,132.732,1407000005.0
2009-06-17 16:45:00,132.73,132.766,132.615,132.652,1407000005.0
2009-06-17 16:50:00,132.651,132.719,132.566,132.674,1407000005.0
2009-06-17 16:55:00,132.673,132.727,132.566,132.636,1407000005.0
2009-06-17 17:00:00,132.635,132.935,132.635,132.907,1407000005.0
2009-06-17 17:05:00,132.912,132.937,132.636,132.649,1407000005.0
2009-06-17 17:10:00,132.65,132.662,132.477,132.514,1407000005.0
2009-06-17 17:15:00,132.512,132.6,132.383,132.556,1407000005.0
2009-06-17 17:20:00,132.553,132.663,132.543,132.613,1407000005.0
2009-06-17 17:25:00,132.614,132.671,132.561,132.561,1407000005.0
2009-06-17 17:30:00,132.56,132.602,132.425,132.583,1407000005.0
2009-06-17 17:35:00,132.582,132.598,132.507,132.535,1407000005.0
2009-06-17 17:40:00,132.538,132.601,132.515,132.553,1407000005.0
2009-06-17 17:45:00,132.553,132.569,132.463,132.465,1407000005.0
2009-06-17 17:50:00,132.463,132.506,132.373,132.435,1407000005.0
2009-06-17 17:55:00,132.432,132.489,132.346,132.465,1407000005.0
2009-06-17 18:00:00,132.47,132.572,132.441,132.555,1407000005.0
2009-06-17 18:05:00,132.558,132.784,132.558,132.781,1407000005.0
2009-06-17 18:10:00,132.78,132.811,132.654,132.677,1407000005.0
2009-06-17 18:15:00,132.676,132.79,132.675,132.755,1407000005.0
2009-06-17 18:20:00,132.753,133.014,132.753,132.996,1407000005.0
2009-06-17 18:25:00,132.994,132.996,132.838,132.862,1407000005.0
2009-06-17 18:30:00,132.861,132.867,132.696,132.711,1407000005.0
2009-06-17 18:35:00,132.709,132.841,132.699,132.816,1407000005.0
2009-06-17 18:40:00,132.819,132.819,132.736,132.736,1407000005.0
2009-06-17 18:45:00,132.741,132.792,132.701,132.743,1407000005.0
2009-06-17 18:50:00,132.748,132.754,132.555,132.555,1407000005.0
2009-06-17 18:55:00,132.555,132.731,132.545,132.731,1407000005.0
2009-06-17 19:00:00,132.733,132.753,132.658,132.706,1407000005.0
2009-06-17 19:05:00,132.706,132.715,132.569,132.595,1407000005.0
2009-06-17 19:10:00,132.594,132.751,132.589,132.74,1407000005.0
2009-06-17 19:15:00,132.735,132.742,132.645,132.709,1407000005.0
2009-06-17 19:20:00,132.708,132.773,132.698,132.726,1407000005.0
2009-06-17 19:25:00,132.727,132.842,132.727,132.842,1407000005.0
2009-06-17 19:30:00,132.844,132.933,132.831,132.915,1407000005.0
2009-06-17 19:35:00,132.916,132.989,132.891,132.983,1407000005.0
2009-06-17 19:40:00,132.983,133.196,132.977,133.195,1407000005.0
2009-06-17 19:45:00,133.197,133.279,133.174,133.189,1407000005.0
2009-06-17 19:50:00,133.188,133.203,133.118,133.144,1407000005.0
2009-06-17 19:55:00,133.147,133.276,133.127,133.25,1407000005.0
2009-06-17 20:00:00,133.251,133.444,133.246,133.424,1407000005.0
2009-06-17 20:05:00,133.428,133.429,133.315,133.32,1407000005.0
2009-06-17 20:10:00,133.318,133.414,133.312,133.41,1407000005.0
2009-06-17 20:15:00,133.411,133.543,133.411,133.455,1407000005.0
2009-06-17 20:20:00,133.454,133.625,133.43,133.58,1407000005.0
2009-06-17 20:25:00,133.58,133.723,133.512,133.722,1407000005.0
2009-06-17 20:30:00,133.719,133.751,133.607,133.607,1407000005.0
2009-06-17 20:35:00,133.603,133.603,133.492,133.572,1407000005.0
2009-06-17 20:40:00,133.571,133.577,133.453,133.464,1407000005.0
2009-06-17 20:45:00,133.462,133.597,133.452,133.582,1407000005.0
2009-06-17 20:50:00,133.582,133.584,133.544,133.553,1407000005.0
2009-06-17 20:55:00,133.552,133.662,133.549,133.623,1407000005.0
2009-06-17 21:00:00,133.622,133.64,133.548,133.633,1407000005.0
2009-06-17 21:05:00,133.633,133.649,133.576,133.624,1407000005.0
2009-06-17 21:10:00,133.62,133.632,133.571,133.589,1407000005.0
2009-06-17 21:15:00,133.587,133.628,133.503,133.533,1407000005.0
2009-06-17 21:20:00,133.535,133.539,133.47,133.476,1407000005.0
2009-06-17 21:25:00,133.474,133.51,133.407,133.487,1407000005.0
2009-06-17 21:30:00,133.486,133.486,133.307,133.345,1407000005.0
2009-06-17 21:35:00,133.341,133.373,133.236,133.24,1407000005.0
2009-06-17 21:40:00,133.242,133.403,133.231,133.39,1407000005.0
2009-06-17 21:45:00,133.392,133.419,133.37,133.412,1407000005.0
2009-06-17 21:50:00,133.414,133.463,133.389,133.435,1407000005.0
2009-06-17 21:55:00,133.433,133.455,133.394,133.412,1407000005.0
2009-06-17 22:00:00,133.413,133.456,133.339,133.341,1407000005.0
2009-06-17 22:05:00,133.343,133.363,133.314,133.356,1407000005.0
2009-06-17 22:10:00,133.354,133.415,133.344,133.414,1407000005.0
2009-06-17 22:15:00,133.415,133.432,133.343,133.387,1407000005.0
2009-06-17 22:20:00,133.389,133.442,133.378,133.413,1407000005.0
2009-06-17 22:25:00,133.411,133.441,133.363,133.416,1407000005.0
2009-06-17 22:30:00,133.414,133.446,133.394,133.398,1407000005.0
2009-06-17 22:35:00,133.397,133.432,133.372,133.411,1407000005.0
2009-06-17 22:40:00,133.409,133.416,133.354,133.355,1407000005.0
2009-06-17 22:45:00,133.357,133.467,133.357,133.465,1407000005.0
2009-06-17 22:50:00,133.461,133.562,133.458,133.555,1407000005.0
2009-06-17 22:55:00,133.561,133.569,133.484,133.488,1407000005.0
2009-06-17 23:00:00,133.49,133.519,133.418,133.445,1407000005.0
2009-06-17 23:05:00,133.45,133.526,133.45,133.524,1407000005.0
2009-06-17 23:10:00,133.525,133.642,133.523,133.578,1407000005.0
2009-06-17 23:15:00,133.578,133.654,133.578,133.652,1407000005.0
2009-06-17 23:20:00,133.653,133.677,133.626,133.646,1407000005.0
2009-06-17 23:25:00,133.644,133.656,133.606,133.606,1125600004.0
2009-06-17 23:30:00,133.612,133.615,133.525,133.525,1407000005.0
2009-06-17 23:35:00,133.521,133.526,133.402,133.419,1407000005.0
2009-06-17 23:40:00,133.422,133.429,133.358,133.392,1407000005.0
2009-06-17 23:45:00,133.389,133.423,133.358,133.402,1407000005.0
2009-06-17 23:50:00,133.402,133.402,133.355,133.367,1407000005.0
2009-06-17 23:55:00,133.37,133.41,133.353,133.385,1407000005.0
2009-06-18 00:00:00,133.389,133.453,133.386,133.426,1407000005.0
2009-06-18 00:05:00,133.427,133.45,133.384,133.418,1407000005.0
2009-06-18 00:10:00,133.421,133.467,133.418,133.451,1407000005.0
2009-06-18 00:15:00,133.453,133.459,133.369,133.409,1407000005.0
2009-06-18 00:20:00,133.407,133.469,133.407,133.453,1407000005.0
2009-06-18 00:25:00,133.458,133.47,133.378,133.38,1407000005.0
2009-06-18 00:30:00,133.386,133.412,133.372,133.389,1407000005.0
2009-06-18 00:35:00,133.389,133.389,133.319,133.345,1407000005.0
2009-06-18 00:40:00,133.343,133.396,133.335,133.34,1407000005.0
2009-06-18 00:45:00,133.339,133.366,133.314,133.333,1407000005.0
2009-06-18 00:50:00,133.33,133.391,133.33,133.391,1407000005.0
2009-06-18 00:55:00,133.395,133.473,133.383,133.421,1407000005.0
2009-06-18 01:00:00,133.423,133.465,133.411,133.438,1407000005.0
2009-06-18 01:05:00,133.439,133.596,133.439,133.502,1407000005.0
2009-06-18 01:10:00,133.501,133.654,133.501,133.642,1407000005.0
2009-06-18 01:15:00,133.647,133.69,133.615,133.622,1407000005.0
2009-06-18 01:20:00,133.623,133.626,133.525,133.531,1407000005.0
2009-06-18 01:25:00,133.53,133.629,133.527,133.615,1407000005.0
2009-06-18 01:30:00,133.62,133.728,133.613,133.728,1407000005.0
2009-06-18 01:35:00,133.73,133.731,133.692,133.692,1407000005.0
2009-06-18 01:40:00,133.692,133.819,133.654,133.819,1407000005.0
2009-06-18 01:45:00,133.82,133.948,133.755,133.948,1407000005.0
2009-06-18 01:50:00,133.95,133.961,133.802,133.807,1407000005.0
2009-06-18 01:55:00,133.805,134.105,133.775,134.032,1407000005.0
2009-06-18 02:00:00,134.03,134.03,133.773,133.773,1407000005.0
2009-06-18 02:05:00,133.775,133.779,133.591,133.604,1407000005.0
2009-06-18 02:10:00,133.606,133.639,133.405,133.44,1407000005.0
2009-06-18 02:15:00,133.436,133.584,133.436,133.54,1407000005.0
2009-06-18 02:20:00,133.541,133.748,133.539,133.696,1407000005.0
2009-06-18 02:25:00,133.698,133.706,133.52,133.593,1407000005.0
2009-06-18 02:30:00,133.595,133.624,133.49,133.624,1407000005.0
2009-06-18 02:35:00,133.626,133.63,133.578,133.624,1407000005.0
2009-06-18 02:40:00,133.627,133.719,133.593,133.701,1407000005.0
2009-06-18 02:45:00,133.701,133.701,133.622,133.635,1407000005.0
2009-06-18 02:50:00,133.637,133.679,133.464,133.533,1407000005.0
2009-06-18 02:55:00,133.53,133.616,133.463,133.531,1407000005.0
2009-06-18 03:00:00,133.537,133.711,133.524,133.709,1407000005.0
2009-06-18 03:05:00,133.713,133.924,133.713,133.873,1407000005.0
2009-06-18 03:10:00,133.872,133.965,133.863,133.929,1407000005.0
2009-06-18 03:15:00,133.926,133.94,133.674,133.717,1407000005.0
2009-06-18 03:20:00,133.713,133.713,133.494,133.555,1407000005.0
2009-06-18 03:25:00,133.558,133.615,133.503,133.503,1407000005.0
2009-06-18 03:30:00,133.504,133.592,133.464,133.467,1407000005.0
2009-06-18 03:35:00,133.472,133.472,133.299,133.392,1407000005.0
2009-06-18 03:40:00,133.392,133.506,133.353,133.493,1407000005.0
2009-06-18 03:45:00,133.494,133.494,133.365,133.371,1407000005.0
2009-06-18 03:50:00,133.368,133.432,133.331,133.398,1407000005.0
2009-06-18 03:55:00,133.397,133.458,133.384,133.456,1407000005.0
2009-06-18 04:00:00,133.456,133.457,133.382,133.444,1407000005.0
2009-06-18 04:05:00,133.445,133.509,133.432,133.45,1407000005.0
2009-06-18 04:10:00,133.453,133.455,133.389,133.455,1407000005.0
2009-06-18 04:15:00,133.455,133.522,133.455,133.499,1407000005.0
2009-06-18 04:20:00,133.503,133.537,133.488,133.531,1407000005.0
2009-06-18 04:25:00,133.53,133.563,133.49,133.556,1407000005.0
2009-06-18 04:30:00,133.56,133.618,133.558,133.603,1407000005.0
2009-06-18 04:35:00,133.595,133.602,133.558,133.563,1407000005.0
2009-06-18 04:40:00,133.565,133.639,133.535,133.639,1407000005.0
2009-06-18 04:45:00,133.64,133.679,133.62,133.628,1407000005.0
2009-06-18 04:50:00,133.626,133.651,133.611,133.634,1407000005.0
2009-06-18 04:55:00,133.637,133.691,133.636,133.64,1407000005.0
2009-06-18 05:00:00,133.638,133.708,133.637,133.707,1407000005.0
2009-06-18 05:05:00,133.707,133.868,133.702,133.771,1407000005.0
2009-06-18 05:10:00,133.769,133.927,133.753,133.773,1407000005.0
2009-06-18 05:15:00,133.772,133.793,133.722,133.75,1407000005.0
2009-06-18 05:20:00,133.749,133.749,133.653,133.658,1407000005.0
2009-06-18 05:25:00,133.66,133.675,133.611,133.611,1407000005.0
2009-06-18 05:30:00,133.609,133.651,133.545,133.632,1407000005.0
2009-06-18 05:35:00,133.632,133.692,133.623,133.65,1407000005.0
2009-06-18 05:40:00,133.649,133.66,133.586,133.603,1407000005.0
2009-06-18 05:45:00,133.601,133.605,133.556,133.588,1407000005.0
2009-06-18 05:50:00,133.593,133.623,133.58,133.613,1407000005.0
2009-06-18 05:55:00,133.613,133.679,133.608,133.676,1407000005.0
2009-06-18 06:00:00,133.681,133.731,133.656,133.722,1407000005.0
2009-06-18 06:05:00,133.721,133.721,133.61,133.648,1407000005.0
2009-06-18 06:10:00,133.651,133.661,133.605,133.62,1407000005.0
2009-06-18 06:15:00,133.619,133.631,133.608,133.618,1407000005.0
2009-06-18 06:20:00,133.616,133.62,133.523,133.528,1407000005.0
2009-06-18 06:25:00,133.524,133.564,133.505,133.562,1407000005.0
2009-06-18 06:30:00,133.564,133.586,133.562,133.586,1407000005.0
2009-06-18 06:35:00,133.585,133.604,133.547,133.553,1407000005.0
2009-06-18 06:40:00,133.551,133.57,133.51,133.565,1407000005.0
2009-06-18 06:45:00,133.566,133.598,133.553,133.569,1407000005.0
2009-06-18 06:50:00,133.569,133.572,133.489,133.517,1407000005.0
2009-06-18 06:55:00,133.522,133.542,133.311,133.322,1407000005.0
2009-06-18 07:00:00,133.319,133.392,133.315,133.38,1407000005.0
2009-06-18 07:05:00,133.383,133.454,133.366,133.453,1407000005.0
2009-06-18 07:10:00,133.454,133.463,133.26,133.307,1407000005.0
2009-06-18 07:15:00,133.311,133.425,133.292,133.425,1407000005.0
2009-06-18 07:20:00,133.428,133.467,133.414,133.42,1407000005.0
2009-06-18 07:25:00,133.423,133.45,133.335,133.366,1407000005.0
2009-06-18 07:30:00,133.367,133.425,133.362,133.418,1407000005.0
2009-06-18 07:35:00,133.419,133.572,133.4,133.572,1407000005.0
2009-06-18 07:40:00,133.573,133.686,133.557,133.682,1407000005.0
2009-06-18 07:45:00,133.682,133.695,133.548,133.551,1407000005.0
2009-06-18 07:50:00,133.552,133.628,133.552,133.625,1407000005.0
2009-06-18 07:55:00,133.624,133.661,133.614,133.652,1407000005.0
2009-06-18 08:00:00,133.649,133.673,133.572,133.631,1407000005.0
2009-06-18 08:05:00,133.63,133.735,133.63,133.665,1407000005.0
2009-06-18 08:10:00,133.66,133.661,133.594,133.635,1407000005.0
2009-06-18 08:15:00,133.637,133.809,133.623,133.754,1407000005.0
2009-06-18 08:20:00,133.749,133.805,133.673,133.798,1407000005.0
2009-06-18 08:25:00,133.796,133.849,133.77,133.817,1407000005.0
2009-06-18 08:30:00,133.818,133.83,133.723,133.738,1407000005.0
2009-06-18 08:35:00,133.739,133.76,133.686,133.695,1407000005.0
2009-06-18 08:40:00,133.697,133.846,133.687,133.843,1407000005.0
2009-06-18 08:45:00,133.844,134.055,133.837,134.048,1407000005.0
2009-06-18 08:50:00,134.044,134.062,133.846,133.901,1407000005.0
2009-06-18 08:55:00,133.9,133.984,133.873,133.971,1407000005.0
2009-06-18 09:00:00,133.972,134.23,133.917,134.204,1407000005.0
2009-06-18 09:05:00,134.205,134.217,134.119,134.206,1407000005.0
2009-06-18 09:10:00,134.205,134.291,134.202,134.223,1407000005.0
2009-06-18 09:15:00,134.225,134.273,134.163,134.239,1407000005.0
2009-06-18 09:20:00,134.242,134.295,134.209,134.267,1407000005.0
2009-06-18 09:25:00,134.267,134.267,134.062,134.066,1407000005.0
2009-06-18 09:30:00,134.064,134.094,133.933,133.942,1407000005.0
2009-06-18 09:35:00,133.938,133.972,133.78,133.911,1407000005.0
2009-06-18 09:40:00,133.909,133.913,133.686,133.69,1407000005.0
2009-06-18 09:45:00,133.693,133.768,133.559,133.672,1407000005.0
2009-06-18 09:50:00,133.67,133.751,133.642,133.679,1407000005.0
2009-06-18 09:55:00,133.679,133.682,133.615,133.657,1407000005.0
2009-06-18 10:00:00,133.655,133.692,133.512,133.58,1407000005.0
2009-06-18 10:05:00,133.58,133.65,133.552,133.573,1407000005.0
2009-06-18 10:10:00,133.569,133.569,133.412,133.518,1407000005.0
2009-06-18 10:15:00,133.517,133.649,133.473,133.515,1407000005.0
2009-06-18 10:20:00,133.516,133.528,133.414,133.436,1407000005.0
2009-06-18 10:25:00,133.439,133.622,133.431,133.52,1407000005.0
2009-06-18 10:30:00,133.516,133.516,133.301,133.339,1407000005.0
2009-06-18 10:35:00,133.318,133.497,133.304,133.441,1407000005.0
2009-06-18 10:40:00,133.442,133.549,133.387,133.54,1407000005.0
2009-06-18 10:45:00,133.536,133.556,133.234,133.242,1407000005.0
2009-06-18 10:50:00,133.242,133.293,133.201,133.258,1407000005.0
2009-06-18 10:55:00,133.258,133.263,133.025,133.118,1407000005.0
2009-06-18 11:00:00,133.116,133.234,133.066,133.14,1407000005.0
2009-06-18 11:05:00,133.141,133.356,133.14,133.296,1407000005.0
2009-06-18 11:10:00,133.296,133.432,133.271,133.428,1407000005.0
2009-06-18 11:15:00,133.429,133.467,133.32,133.465,1407000005.0
2009-06-18 11:20:00,133.465,133.539,133.319,133.319,1407000005.0
2009-06-18 11:25:00,133.318,133.525,133.301,133.485,1407000005.0
2009-06-18 11:30:00,133.482,133.524,133.462,133.469,1407000005.0
2009-06-18 11:35:00,133.469,133.495,133.411,133.45,1407000005.0
2009-06-18 11:40:00,133.45,133.513,133.438,133.513,1407000005.0
2009-06-18 11:45:00,133.514,133.514,133.419,133.457,1407000005.0
2009-06-18 11:50:00,133.457,133.514,133.427,133.471,1407000005.0
2009-06-18 11:55:00,133.471,133.706,133.463,133.691,1407000005.0
2009-06-18 12:00:00,133.704,133.744,133.672,133.699,1407000005.0
2009-06-18 12:05:00,133.698,133.768,133.691,133.753,1407000005.0
2009-06-18 12:10:00,133.749,133.763,133.589,133.618,1407000005.0
2009-06-18 12:15:00,133.62,133.632,133.458,133.471,1407000005.0
2009-06-18 12:20:00,133.472,133.621,133.452,133.515,1407000005.0
2009-06-18 12:25:00,133.516,133.516,133.457,133.457,1407000005.0
2009-06-18 12:30:00,133.455,133.532,133.454,133.517,1407000005.0
2009-06-18 12:35:00,133.52,133.563,133.497,133.521,1407000005.0
2009-06-18 12:40:00,133.521,133.521,133.427,133.464,1407000005.0
2009-06-18 12:45:00,133.464,133.485,133.378,133.396,1407000005.0
2009-06-18 12:50:00,133.399,133.435,133.333,133.367,1407000005.0
2009-06-18 12:55:00,133.367,133.403,133.358,133.392,1407000005.0
2009-06-18 13:00:00,133.391,133.468,133.368,133.384,1407000005.0
2009-06-18 13:05:00,133.386,133.445,133.377,133.41,1407000005.0
2009-06-18 13:10:00,133.412,133.506,133.392,133.441,1407000005.0
2009-06-18 13:15:00,133.439,133.511,133.435,133.491,1407000005.0
2009-06-18 13:20:00,133.492,133.522,133.457,133.47,1407000005.0
2009-06-18 13:25:00,133.469,133.608,133.448,133.608,1407000005.0
2009-06-18 13:30:00,133.608,133.677,133.597,133.646,1407000005.0
2009-06-18 13:35:00,133.645,133.719,133.637,133.689,1407000005.0
2009-06-18 13:40:00,133.688,133.736,133.605,133.607,1407000005.0
2009-06-18 13:45:00,133.606,133.607,133.525,133.545,1407000005.0
2009-06-18 13:50:00,133.543,133.55,133.443,133.486,1407000005.0
2009-06-18 13:55:00,133.491,133.527,133.434,133.457,1407000005.0
2009-06-18 14:00:00,133.455,133.576,133.448,133.487,1407000005.0
2009-06-18 14:05:00,133.486,133.633,133.486,133.631,1407000005.0
2009-06-18 14:10:00,133.63,133.676,133.536,133.551,1407000005.0
2009-06-18 14:15:00,133.548,133.605,133.503,133.511,1407000005.0
2009-06-18 14:20:00,133.509,133.577,133.501,133.575,1407000005.0
2009-06-18 14:25:00,133.572,133.572,133.48,133.534,1407000005.0
2009-06-18 14:30:00,133.531,134.032,133.531,133.971,1407000005.0
2009-06-18 14:35:00,133.961,134.159,133.957,134.138,1407000005.0
2009-06-18 14:40:00,134.151,134.159,133.919,133.953,1407000005.0
2009-06-18 14:45:00,133.972,133.998,133.896,133.939,1407000005.0
2009-06-18 14:50:00,133.946,134.036,133.928,133.958,1407000005.0
2009-06-18 14:55:00,133.962,134.016,133.865,133.969,1407000005.0
2009-06-18 15:00:00,133.967,134.096,133.941,134.073,1407000005.0
2009-06-18 15:05:00,134.071,134.092,134.0,134.046,1407000005.0
2009-06-18 15:10:00,134.056,134.179,134.051,134.156,1407000005.0
2009-06-18 15:15:00,134.16,134.187,134.053,134.096,1407000005.0
2009-06-18 15:20:00,134.099,134.14,134.056,134.1,1407000005.0
2009-06-18 15:25:00,134.099,134.155,134.023,134.135,1407000005.0
2009-06-18 15:30:00,134.134,134.154,134.008,134.012,1407000005.0
2009-06-18 15:35:00,134.017,134.076,133.729,133.746,1407000005.0
2009-06-18 15:40:00,133.747,133.886,133.676,133.87,1407000005.0
2009-06-18 15:45:00,133.877,133.903,133.675,133.761,1407000005.0
2009-06-18 15:50:00,133.747,133.897,133.681,133.832,1407000005.0
2009-06-18 15:55:00,133.839,134.273,133.839,134.261,1407000005.0
2009-06-18 16:00:00,134.255,134.497,134.051,134.392,1407000005.0
2009-06-18 16:05:00,134.408,134.408,134.26,134.365,1407000005.0
2009-06-18 16:10:00,134.341,134.574,134.338,134.47,1407000005.0
2009-06-18 16:15:00,134.463,134.715,134.457,134.524,1407000005.0
2009-06-18 16:20:00,134.518,134.562,134.321,134.325,1407000005.0
2009-06-18 16:25:00,134.32,134.494,134.317,134.364,1407000005.0
2009-06-18 16:30:00,134.374,134.471,134.344,134.392,1407000005.0
2009-06-18 16:35:00,134.393,134.438,134.321,134.33,1407000005.0
2009-06-18 16:40:00,134.333,134.333,134.187,134.222,1407000005.0
2009-06-18 16:45:00,134.224,134.351,134.223,134.319,1407000005.0
2009-06-18 16:50:00,134.317,134.391,134.289,134.329,1407000005.0
2009-06-18 16:55:00,134.329,134.463,134.311,134.45,1407000005.0
2009-06-18 17:00:00,134.444,134.483,134.4,134.45,1407000005.0
2009-06-18 17:05:00,134.447,134.508,134.411,134.427,1407000005.0
2009-06-18 17:10:00,134.43,134.491,134.4,134.483,1407000005.0
2009-06-18 17:15:00,134.488,134.595,134.463,134.595,1407000005.0
2009-06-18 17:20:00,134.6,134.676,134.58,134.672,1407000005.0
2009-06-18 17:25:00,134.679,134.742,134.498,134.534,1407000005.0
2009-06-18 17:30:00,134.531,134.566,134.412,134.478,1407000005.0
2009-06-18 17:35:00,134.477,134.558,134.448,134.521,1407000005.0
2009-06-18 17:40:00,134.521,134.604,134.482,134.572,1407000005.0
2009-06-18 17:45:00,134.571,134.618,134.571,134.588,1407000005.0
2009-06-18 17:50:00,134.591,134.611,134.573,134.594,1407000005.0
2009-06-18 17:55:00,134.593,134.681,134.589,134.676,1407000005.0
2009-06-18 18:00:00,134.679,134.719,134.632,134.7,1407000005.0
2009-06-18 18:05:00,134.702,134.72,134.653,134.653,1407000005.0
2009-06-18 18:10:00,134.655,134.676,134.619,134.629,1407000005.0
2009-06-18 18:15:00,134.63,134.646,134.555,134.555,1407000005.0
2009-06-18 18:20:00,134.56,134.665,134.55,134.659,1407000005.0
2009-06-18 18:25:00,134.659,134.711,134.618,134.669,1407000005.0
2009-06-18 18:30:00,134.669,134.721,134.653,134.677,1407000005.0
2009-06-18 18:35:00,134.672,134.672,134.562,134.586,1407000005.0
2009-06-18 18:40:00,134.587,134.618,134.474,134.479,1407000005.0
2009-06-18 18:45:00,134.476,134.543,134.435,134.54,1407000005.0
2009-06-18 18:50:00,134.543,134.629,134.543,134.567,1407000005.0
2009-06-18 18:55:00,134.566,134.623,134.555,134.601,1407000005.0
2009-06-18 19:00:00,134.602,134.626,134.586,134.603,1407000005.0
2009-06-18 19:05:00,134.605,134.747,134.55,134.738,1407000005.0
2009-06-18 19:10:00,134.739,134.82,134.697,134.805,1407000005.0
2009-06-18 19:15:00,134.802,134.83,134.74,134.803,1407000005.0
2009-06-18 19:20:00,134.805,134.97,134.787,134.97,1407000005.0
2009-06-18 19:25:00,134.968,134.971,134.804,134.836,1407000005.0
2009-06-18 19:30:00,134.832,134.922,134.822,134.906,1407000005.0
2009-06-18 19:35:00,134.902,134.902,134.686,134.686,1407000005.0
2009-06-18 19:40:00,134.681,134.752,134.634,134.641,1407000005.0
2009-06-18 19:45:00,134.642,134.664,134.597,134.622,1407000005.0
2009-06-18 19:50:00,134.624,134.631,134.593,134.623,1407000005.0
2009-06-18 19:55:00,134.62,134.668,134.498,134.498,1407000005.0
2009-06-18 20:00:00,134.494,134.52,134.33,134.353,1407000005.0
2009-06-18 20:05:00,134.343,134.361,134.19,134.228,1407000005.0
2009-06-18 20:10:00,134.227,134.231,134.064,134.16,1407000005.0
2009-06-18 20:15:00,134.156,134.208,134.072,134.188,1407000005.0
2009-06-18 20:20:00,134.186,134.214,134.077,134.159,1407000005.0
2009-06-18 20:25:00,134.162,134.199,134.114,134.17,1407000005.0
2009-06-18 20:30:00,134.169,134.169,134.013,134.035,1407000005.0
2009-06-18 20:35:00,134.035,134.059,133.998,134.054,1407000005.0
2009-06-18 20:40:00,134.056,134.257,134.056,134.113,1407000005.0
2009-06-18 20:45:00,134.112,134.219,134.112,134.169,1407000005.0
2009-06-18 20:50:00,134.174,134.222,134.15,134.152,1407000005.0
2009-06-18 20:55:00,134.153,134.312,134.149,134.312,1407000005.0
2009-06-18 21:00:00,134.31,134.339,134.175,134.208,1407000005.0
2009-06-18 21:05:00,134.208,134.316,134.182,134.306,1407000005.0
2009-06-18 21:10:00,134.31,134.33,134.166,134.285,1407000005.0
2009-06-18 21:15:00,134.281,134.379,134.275,134.379,1407000005.0
2009-06-18 21:20:00,134.378,134.378,134.254,134.295,1407000005.0
2009-06-18 21:25:00,134.293,134.298,134.232,134.266,1407000005.0
2009-06-18 21:30:00,134.264,134.292,134.217,134.241,1407000005.0
2009-06-18 21:35:00,134.24,134.241,134.136,134.153,1407000005.0
2009-06-18 21:40:00,134.154,134.261,134.151,134.261,1407000005.0
2009-06-18 21:45:00,134.262,134.267,134.135,134.169,1407000005.0
2009-06-18 21:50:00,134.172,134.19,134.071,134.158,1407000005.0
2009-06-18 21:55:00,134.156,134.189,134.143,134.179,1407000005.0
2009-06-18 22:00:00,134.189,134.224,134.174,134.22,1407000005.0
2009-06-18 22:05:00,134.214,134.215,134.079,134.103,1407000005.0
2009-06-18 22:10:00,134.1,134.139,134.065,134.077,1407000005.0
2009-06-18 22:15:00,134.078,134.099,134.068,134.091,1407000005.0
2009-06-18 22:20:00,134.094,134.127,134.077,134.096,1407000005.0
2009-06-18 22:25:00,134.095,134.138,134.09,134.097,1407000005.0
2009-06-18 22:30:00,134.101,134.113,134.085,134.096,1407000005.0
2009-06-18 22:35:00,134.097,134.125,134.087,134.092,1407000005.0
2009-06-18 22:40:00,134.091,134.099,134.084,134.099,1407000005.0
2009-06-18 22:45:00,134.1,134.188,134.099,134.157,1407000005.0
2009-06-18 22:50:00,134.16,134.179,134.146,134.178,1407000005.0
2009-06-18 22:55:00,134.176,134.255,134.16,134.16,1407000005.0
2009-06-18 23:00:00,134.155,134.247,134.118,134.247,1407000005.0
2009-06-18 23:05:00,134.237,134.246,134.189,134.205,1407000005.0
2009-06-18 23:10:00,134.206,134.28,134.196,134.259,1407000005.0
2009-06-18 23:15:00,134.26,134.278,134.244,134.271,1407000005.0
2009-06-18 23:20:00,134.27,134.326,134.27,134.326,1407000005.0
2009-06-18 23:25:00,134.329,134.338,134.299,134.303,1407000005.0
2009-06-18 23:30:00,134.3,134.334,134.3,134.308,1125600004.0
2009-06-18 23:35:00,134.313,134.315,134.219,134.232,1407000005.0
2009-06-18 23:40:00,134.231,134.259,134.214,134.22,1407000005.0
2009-06-18 23:45:00,134.22,134.311,134.202,134.288,1407000005.0
2009-06-18 23:50:00,134.283,134.293,134.264,134.269,1407000005.0
2009-06-18 23:55:00,134.269,134.288,134.246,134.276,1407000005.0
2009-06-19 00:00:00,134.285,134.349,134.268,134.27,1407000005.0
2009-06-19 00:05:00,134.269,134.338,134.263,134.304,1407000005.0
2009-06-19 00:10:00,134.307,134.343,134.3,134.322,1407000005.0
2009-06-19 00:15:00,134.319,134.336,134.28,134.28,1407000005.0
2009-06-19 00:20:00,134.277,134.288,134.252,134.269,1407000005.0
2009-06-19 00:25:00,134.266,134.268,134.248,134.261,1407000005.0
2009-06-19 00:30:00,134.263,134.27,134.243,134.253,1407000005.0
2009-06-19 00:35:00,134.255,134.255,134.232,134.25,1407000005.0
2009-06-19 00:40:00,134.252,134.273,134.228,134.233,1407000005.0
2009-06-19 00:45:00,134.236,134.318,134.233,134.314,1407000005.0
2009-06-19 00:50:00,134.312,134.396,134.312,134.359,1407000005.0
2009-06-19 00:55:00,134.355,134.379,134.347,134.369,1407000005.0
2009-06-19 01:00:00,134.37,134.395,134.351,134.386,1407000005.0
2009-06-19 01:05:00,134.385,134.4,134.354,134.385,1407000005.0
2009-06-19 01:10:00,134.384,134.397,134.366,134.387,1407000005.0
2009-06-19 01:15:00,134.392,134.432,134.392,134.417,1407000005.0
2009-06-19 01:20:00,134.411,134.43,134.375,134.378,1407000005.0
2009-06-19 01:25:00,134.373,134.377,134.326,134.341,1407000005.0
2009-06-19 01:30:00,134.34,134.407,134.34,134.36,1407000005.0
2009-06-19 01:35:00,134.359,134.364,134.255,134.305,1407000005.0
2009-06-19 01:40:00,134.3,134.324,134.297,134.322,1407000005.0
2009-06-19 01:45:00,134.326,134.428,134.304,134.418,1407000005.0
2009-06-19 01:50:00,134.412,134.45,134.406,134.423,1407000005.0
2009-06-19 01:55:00,134.422,134.467,134.419,134.467,1407000005.0
2009-06-19 02:00:00,134.475,134.513,134.426,134.426,1407000005.0
2009-06-19 02:05:00,134.425,134.425,134.324,134.336,1407000005.0
2009-06-19 02:10:00,134.337,134.347,134.191,134.199,1407000005.0
2009-06-19 02:15:00,134.2,134.281,134.164,134.178,1407000005.0
2009-06-19 02:20:00,134.183,134.419,134.183,134.419,1407000005.0
2009-06-19 02:25:00,134.422,134.422,134.326,134.357,1407000005.0
2009-06-19 02:30:00,134.358,134.422,134.351,134.4,1407000005.0
2009-06-19 02:35:00,134.401,134.487,134.356,134.362,1407000005.0
2009-06-19 02:40:00,134.363,134.441,134.343,134.426,1407000005.0
2009-06-19 02:45:00,134.423,134.474,134.405,134.458,1407000005.0
2009-06-19 02:50:00,134.46,134.46,134.336,134.387,1407000005.0
2009-06-19 02:55:00,134.386,134.485,134.386,134.433,1407000005.0
2009-06-19 03:00:00,134.432,134.487,134.419,134.443,1407000005.0
2009-06-19 03:05:00,134.443,134.453,134.339,134.38,1407000005.0
2009-06-19 03:10:00,134.385,134.489,134.377,134.452,1407000005.0
2009-06-19 03:15:00,134.452,134.452,134.39,134.394,1407000005.0
2009-06-19 03:20:00,134.396,134.51,134.372,134.494,1407000005.0
2009-06-19 03:25:00,134.496,134.5,134.425,134.447,1407000005.0
2009-06-19 03:30:00,134.444,134.46,134.42,134.46,1407000005.0
2009-06-19 03:35:00,134.463,134.475,134.439,134.448,1407000005.0
2009-06-19 03:40:00,134.444,134.478,134.442,134.463,1407000005.0
2009-06-19 03:45:00,134.465,134.496,134.462,134.479,1407000005.0
2009-06-19 03:50:00,134.48,134.493,134.399,134.416,1407000005.0
2009-06-19 03:55:00,134.417,134.419,134.308,134.311,1407000005.0
2009-06-19 04:00:00,134.305,134.352,134.276,134.306,1407000005.0
2009-06-19 04:05:00,134.309,134.372,134.283,134.37,1407000005.0
2009-06-19 04:10:00,134.372,134.451,134.363,134.427,1407000005.0
2009-06-19 04:15:00,134.426,134.426,134.28,134.28,1407000005.0
2009-06-19 04:20:00,134.286,134.318,134.117,134.186,1407000005.0
2009-06-19 04:25:00,134.193,134.222,134.179,134.212,1407000005.0
2009-06-19 04:30:00,134.21,134.27,134.199,134.267,1407000005.0
2009-06-19 04:35:00,134.268,134.323,134.252,134.315,1407000005.0
2009-06-19 04:40:00,134.314,134.314,134.224,134.311,1407000005.0
2009-06-19 04:45:00,134.308,134.34,134.249,134.338,1407000005.0
2009-06-19 04:50:00,134.335,134.355,134.295,134.305,1407000005.0
2009-06-19 04:55:00,134.306,134.408,134.306,134.369,1407000005.0
2009-06-19 05:00:00,134.372,134.464,134.353,134.463,1407000005.0
2009-06-19 05:05:00,134.462,134.463,134.403,134.452,1407000005.0
2009-06-19 05:10:00,134.453,134.463,134.426,134.458,1407000005.0
2009-06-19 05:15:00,134.456,134.458,134.377,134.377,1407000005.0
2009-06-19 05:20:00,134.378,134.4,134.325,134.384,1407000005.0
2009-06-19 05:25:00,134.386,134.394,134.345,134.351,1407000005.0
2009-06-19 05:30:00,134.354,134.408,134.347,134.398,1407000005.0
2009-06-19 05:35:00,134.402,134.415,134.376,134.409,1407000005.0
2009-06-19 05:40:00,134.408,134.491,134.403,134.491,1407000005.0
2009-06-19 05:45:00,134.49,134.511,134.441,134.463,1407000005.0
2009-06-19 05:50:00,134.461,134.468,134.413,134.423,1407000005.0
2009-06-19 05:55:00,134.421,134.421,134.37,134.416,1407000005.0
2009-06-19 06:00:00,134.417,134.518,134.413,134.503,1407000005.0
2009-06-19 06:05:00,134.505,134.52,134.457,134.46,1407000005.0
2009-06-19 06:10:00,134.461,134.475,134.43,134.441,1407000005.0
2009-06-19 06:15:00,134.436,134.445,134.381,134.413,1407000005.0
2009-06-19 06:20:00,134.413,134.426,134.396,134.415,1407000005.0
2009-06-19 06:25:00,134.423,134.424,134.386,134.413,1407000005.0
2009-06-19 06:30:00,134.41,134.51,134.398,134.507,1407000005.0
2009-06-19 06:35:00,134.5,134.526,134.498,134.521,1407000005.0
2009-06-19 06:40:00,134.516,134.573,134.491,134.565,1407000005.0
2009-06-19 06:45:00,134.564,134.573,134.54,134.555,1407000005.0
2009-06-19 06:50:00,134.56,134.56,134.49,134.502,1407000005.0
2009-06-19 06:55:00,134.497,134.519,134.446,134.476,1407000005.0
2009-06-19 07:00:00,134.481,134.481,134.308,134.348,1407000005.0
2009-06-19 07:05:00,134.345,134.548,134.345,134.515,1407000005.0
2009-06-19 07:10:00,134.525,134.576,134.5,134.569,1407000005.0
2009-06-19 07:15:00,134.571,134.672,134.571,134.666,1407000005.0
2009-06-19 07:20:00,134.661,134.685,134.656,134.666,1407000005.0
2009-06-19 07:25:00,134.677,134.748,134.675,134.696,1407000005.0
2009-06-19 07:30:00,134.698,134.702,134.634,134.676,1407000005.0
2009-06-19 07:35:00,134.672,134.672,134.62,134.646,1407000005.0
2009-06-19 07:40:00,134.645,134.761,134.643,134.758,1407000005.0
2009-06-19 07:45:00,134.76,134.796,134.753,134.757,1407000005.0
2009-06-19 07:50:00,134.762,134.762,134.701,134.744,1407000005.0
2009-06-19 07:55:00,134.743,134.757,134.628,134.648,1407000005.0
2009-06-19 08:00:00,134.646,134.702,134.611,134.674,1407000005.0
2009-06-19 08:05:00,134.675,134.782,134.651,134.751,1407000005.0
2009-06-19 08:10:00,134.748,134.911,134.731,134.896,1407000005.0
2009-06-19 08:15:00,134.891,134.91,134.714,134.813,1407000005.0
2009-06-19 08:20:00,134.809,134.959,134.809,134.94,1407000005.0
2009-06-19 08:25:00,134.938,134.938,134.853,134.863,1407000005.0
2009-06-19 08:30:00,134.866,135.006,134.856,134.988,1407000005.0
2009-06-19 08:35:00,134.998,135.017,134.869,134.893,1407000005.0
2009-06-19 08:40:00,134.888,134.888,134.756,134.837,1407000005.0
2009-06-19 08:45:00,134.832,134.89,134.798,134.856,1407000005.0
2009-06-19 08:50:00,134.855,134.883,134.773,134.883,1407000005.0
2009-06-19 08:55:00,134.879,134.943,134.846,134.941,1407000005.0
2009-06-19 09:00:00,134.931,134.968,134.874,134.908,1407000005.0
2009-06-19 09:05:00,134.906,134.966,134.801,134.966,1407000005.0
2009-06-19 09:10:00,134.96,134.962,134.837,134.864,1407000005.0
2009-06-19 09:15:00,134.859,134.864,134.739,134.784,1407000005.0
2009-06-19 09:20:00,134.786,134.827,134.701,134.798,1407000005.0
2009-06-19 09:25:00,134.82,134.85,134.771,134.833,1407000005.0
2009-06-19 09:30:00,134.829,134.96,134.824,134.954,1407000005.0
2009-06-19 09:35:00,134.952,134.986,134.911,134.966,1407000005.0
2009-06-19 09:40:00,134.97,134.981,134.896,134.911,1407000005.0
2009-06-19 09:45:00,134.913,134.914,134.798,134.846,1407000005.0
2009-06-19 09:50:00,134.843,134.86,134.799,134.841,1407000005.0
2009-06-19 09:55:00,134.834,134.908,134.813,134.894,1407000005.0
2009-06-19 10:00:00,134.897,134.905,134.748,134.786,1407000005.0
2009-06-19 10:05:00,134.785,134.809,134.731,134.806,1407000005.0
2009-06-19 10:10:00,134.805,134.874,134.784,134.799,1407000005.0
2009-06-19 10:15:00,134.797,134.827,134.769,134.79,1407000005.0
2009-06-19 10:20:00,134.795,134.854,134.724,134.843,1407000005.0
2009-06-19 10:25:00,134.844,134.918,134.794,134.872,1407000005.0
2009-06-19 10:30:00,134.874,134.932,134.821,134.923,1407000005.0
2009-06-19 10:35:00,134.928,134.952,134.845,134.861,1407000005.0
2009-06-19 10:40:00,134.857,134.894,134.793,134.841,1407000005.0
2009-06-19 10:45:00,134.839,134.855,134.766,134.834,1407000005.0
2009-06-19 10:50:00,134.83,134.96,134.83,134.953,1407000005.0
2009-06-19 10:55:00,134.946,134.946,134.859,134.88,1407000005.0
2009-06-19 11:00:00,134.879,134.936,134.866,134.926,1407000005.0
2009-06-19 11:05:00,134.929,134.935,134.899,134.906,1407000005.0
2009-06-19 11:10:00,134.9,134.963,134.898,134.963,1407000005.0
2009-06-19 11:15:00,134.961,134.978,134.934,134.964,1407000005.0
2009-06-19 11:20:00,134.969,135.073,134.969,135.02,1407000005.0
2009-06-19 11:25:00,135.021,135.12,135.007,135.077,1407000005.0
2009-06-19 11:30:00,135.074,135.099,135.048,135.051,1407000005.0
2009-06-19 11:35:00,135.054,135.145,135.05,135.14,1407000005.0
2009-06-19 11:40:00,135.141,135.149,135.038,135.045,1407000005.0
2009-06-19 11:45:00,135.044,135.099,134.993,135.029,1407000005.0
2009-06-19 11:50:00,135.024,135.053,134.965,135.001,1407000005.0
2009-06-19 11:55:00,135.0,135.048,134.933,134.941,1407000005.0
2009-06-19 12:00:00,134.939,134.954,134.791,134.802,1407000005.0
2009-06-19 12:05:00,134.799,135.009,134.791,134.973,1407000005.0
2009-06-19 12:10:00,134.978,135.081,134.968,135.055,1407000005.0
2009-06-19 12:15:00,135.043,135.051,134.991,135.051,1407000005.0
2009-06-19 12:20:00,135.049,135.052,134.953,134.953,1407000005.0
2009-06-19 12:25:00,134.953,134.956,134.886,134.952,1407000005.0
2009-06-19 12:30:00,134.947,134.991,134.911,134.916,1407000005.0
2009-06-19 12:35:00,134.911,135.077,134.903,135.065,1407000005.0
2009-06-19 12:40:00,135.067,135.133,135.032,135.056,1407000005.0
2009-06-19 12:45:00,135.054,135.092,134.998,135.043,1407000005.0
2009-06-19 12:50:00,135.045,135.082,134.992,134.995,1407000005.0
2009-06-19 12:55:00,134.993,135.015,134.9,134.966,1407000005.0
2009-06-19 13:00:00,134.967,135.056,134.941,134.941,1407000005.0
2009-06-19 13:05:00,134.941,135.011,134.893,134.949,1407000005.0
2009-06-19 13:10:00,134.949,134.969,134.899,134.949,1407000005.0
2009-06-19 13:15:00,134.95,134.986,134.911,134.986,1407000005.0
2009-06-19 13:20:00,134.989,135.053,134.983,135.047,1407000005.0
2009-06-19 13:25:00,135.047,135.047,134.89,134.893,1407000005.0
2009-06-19 13:30:00,134.892,134.932,134.83,134.894,1407000005.0
2009-06-19 13:35:00,134.892,134.926,134.819,134.905,1407000005.0
2009-06-19 13:40:00,134.904,134.929,134.859,134.882,1407000005.0
2009-06-19 13:45:00,134.882,134.968,134.823,134.876,1407000005.0
2009-06-19 13:50:00,134.875,134.916,134.804,134.829,1407000005.0
2009-06-19 13:55:00,134.829,134.856,134.798,134.856,1407000005.0
2009-06-19 14:00:00,134.857,134.949,134.811,134.919,1407000005.0
2009-06-19 14:05:00,134.919,134.989,134.868,134.989,1407000005.0
2009-06-19 14:10:00,134.991,134.996,134.839,134.84,1407000005.0
2009-06-19 14:15:00,134.832,134.881,134.802,134.822,1407000005.0
2009-06-19 14:20:00,134.822,134.853,134.693,134.798,1407000005.0
2009-06-19 14:25:00,134.797,134.862,134.761,134.802,1407000005.0
2009-06-19 14:30:00,134.803,134.813,134.708,134.751,1407000005.0
2009-06-19 14:35:00,134.753,134.853,134.749,134.775,1407000005.0
2009-06-19 14:40:00,134.774,134.812,134.734,134.799,1407000005.0
2009-06-19 14:45:00,134.798,134.807,134.666,134.722,1407000005.0
2009-06-19 14:50:00,134.726,134.75,134.609,134.64,1407000005.0
2009-06-19 14:55:00,134.642,134.694,134.61,134.614,1407000005.0
2009-06-19 15:00:00,134.615,134.809,134.604,134.803,1407000005.0
2009-06-19 15:05:00,134.801,134.885,134.775,134.801,1407000005.0
2009-06-19 15:10:00,134.8,134.808,134.58,134.613,1407000005.0
2009-06-19 15:15:00,134.612,134.748,134.612,134.729,1407000005.0
2009-06-19 15:20:00,134.729,134.831,134.729,134.768,1407000005.0
2009-06-19 15:25:00,134.766,134.788,134.705,134.705,1407000005.0
2009-06-19 15:30:00,134.703,134.82,134.667,134.808,1407000005.0
2009-06-19 15:35:00,134.807,134.913,134.778,134.831,1407000005.0
2009-06-19 15:40:00,134.833,134.892,134.769,134.892,1407000005.0
2009-06-19 15:45:00,134.891,134.914,134.775,134.79,1407000005.0
2009-06-19 15:50:00,134.791,134.85,134.77,134.789,1407000005.0
2009-06-19 15:55:00,134.787,134.843,134.757,134.786,1407000005.0
2009-06-19 16:00:00,134.79,134.899,134.726,134.761,1407000005.0
2009-06-19 16:05:00,134.765,134.785,134.66,134.685,1904600001.0
2009-06-19 16:10:00,134.68,134.71,134.545,134.555,1991000000.0
2009-06-19 16:15:00,134.56,134.655,134.515,134.605,1776199999.0
2009-06-19 16:20:00,134.605,134.645,134.55,134.625,1662900000.0
2009-06-19 16:25:00,134.63,134.635,134.52,134.555,1354400000.0
2009-06-19 16:30:00,134.555,134.685,134.545,134.645,1646399999.0
2009-06-19 16:35:00,134.65,134.695,134.585,134.645,1826099999.0
2009-06-19 16:40:00,134.645,134.68,134.59,134.675,1605900000.0
2009-06-19 16:45:00,134.675,134.73,134.64,134.695,1689500000.0
2009-06-19 16:50:00,134.685,134.705,134.58,134.665,1767200000.0
2009-06-19 16:55:00,134.665,134.69,134.615,134.675,2184200000.0
2009-06-19 17:00:00,134.675,134.76,134.675,134.725,2226900001.0
2009-06-19 17:05:00,134.725,134.75,134.605,134.62,2085600000.0
2009-06-19 17:10:00,134.645,134.665,134.47,134.48,1968200000.0
2009-06-19 17:15:00,134.48,134.485,134.39,134.45,2029700000.0
2009-06-19 17:20:00,134.47,134.49,134.35,134.405,2395400000.0
2009-06-19 17:25:00,134.4,134.4,134.225,134.245,1960099999.0
2009-06-19 17:30:00,134.235,134.385,134.21,134.375,2210400001.0
2009-06-19 17:35:00,134.385,134.48,134.33,134.48,2326200000.0
2009-06-19 17:40:00,134.48,134.525,134.415,134.48,2522200000.0
2009-06-19 17:45:00,134.49,134.575,134.485,134.535,2783200000.0
2009-06-19 17:50:00,134.535,134.61,134.445,134.605,1782999998.0
2009-06-19 17:55:00,134.605,134.625,134.48,134.585,2144299999.0
2009-06-19 18:00:00,134.585,134.61,134.5,134.6,1768839999.0
2009-06-19 18:05:00,134.605,134.625,134.425,134.46,1920200000.0
2009-06-19 18:10:00,134.46,134.48,134.305,134.375,1636800000.0
2009-06-19 18:15:00,134.375,134.39,134.305,134.36,997000000.0
2009-06-19 18:20:00,134.365,134.465,134.34,134.365,1004600000.0
2009-06-19 18:25:00,134.355,134.375,134.215,134.24,1022200000.0
2009-06-19 18:30:00,134.255,134.295,134.17,134.225,1221800000.0
2009-06-19 18:35:00,134.22,134.245,134.09,134.185,1386800000.0
2009-06-19 18:40:00,134.175,134.31,134.16,134.29,1035000000.0
2009-06-19 18:45:00,134.29,134.33,134.24,134.245,775400000.0
2009-06-19 18:50:00,134.235,134.365,134.215,134.36,952400000.0
2009-06-19 18:55:00,134.36,134.365,134.28,134.28,1132000000.0
2009-06-19 19:00:00,134.28,134.365,134.275,134.31,1322400003.0
2009-06-19 19:05:00,134.305,134.395,134.26,134.29,1149600000.0
2009-06-19 19:10:00,134.29,134.39,134.265,134.36,1253600000.0
2009-06-19 19:15:00,134.365,134.38,134.255,134.285,1148600000.0
2009-06-19 19:20:00,134.29,134.34,134.24,134.315,1789600000.0
2009-06-19 19:25:00,134.315,134.335,134.23,134.305,1162000000.0
2009-06-19 19:30:00,134.315,134.39,134.305,134.35,1449000000.0
2009-06-19 19:35:00,134.35,134.42,134.33,134.36,1247800000.0
2009-06-19 19:40:00,134.36,134.45,134.325,134.325,1104000000.0
2009-06-19 19:45:00,134.325,134.33,134.275,134.29,1264700000.0
2009-06-19 19:50:00,134.29,134.345,134.28,134.305,711400000.0
2009-06-19 19:55:00,134.31,134.37,134.285,134.31,1197000000.0
2009-06-19 20:00:00,134.31,134.375,134.27,134.365,538200000.0
2009-06-19 20:05:00,134.375,134.385,134.31,134.335,1318800000.0
2009-06-19 20:10:00,134.34,134.34,134.215,134.26,1169200000.0
2009-06-19 20:15:00,134.245,134.25,134.155,134.16,1309600000.0
2009-06-19 20:20:00,134.16,134.2,134.105,134.105,1397200000.0
2009-06-19 20:25:00,134.105,134.14,134.055,134.12,960599999.0
2009-06-19 20:30:00,134.125,134.31,134.105,134.27,682100000.0
2009-06-19 20:35:00,134.27,134.27,134.195,134.215,479200000.0
2009-06-19 20:40:00,134.215,134.28,134.2,134.24,399200000.0
2009-06-19 20:45:00,134.24,134.25,134.145,134.16,694900000.0
2009-06-19 20:50:00,134.16,134.295,134.16,134.24,792800000.0
2009-06-19 20:55:00,134.24,134.34,134.235,134.29,1566000000.0
2009-06-19 21:00:00,134.29,134.29,134.225,134.265,1118200000.0
2009-06-19 21:05:00,134.27,134.27,134.165,134.19,636800000.0
2009-06-19 21:10:00,134.195,134.24,134.155,134.19,731600000.0
2009-06-19 21:15:00,134.21,134.28,134.18,134.275,881400000.0
2009-06-19 21:20:00,134.285,134.29,134.18,134.185,601600000.0
2009-06-19 21:25:00,134.185,134.325,134.18,134.32,834000000.0
2009-06-19 21:30:00,134.33,134.365,134.3,134.335,732000000.0
2009-06-19 21:35:00,134.335,134.355,134.225,134.235,745000000.0
2009-06-19 21:40:00,134.245,134.32,134.235,134.265,774000000.0
2009-06-19 21:45:00,134.265,134.275,134.2,134.215,589000000.0
2009-06-19 21:50:00,134.215,134.245,134.19,134.225,677600000.0
2009-06-19 21:55:00,134.225,134.23,134.12,134.12,596300000.0
2009-06-19 22:00:00,134.12,134.15,134.105,134.125,493700000.0
2009-06-19 22:05:00,134.12,134.16,134.11,134.15,422800000.0
2009-06-19 22:10:00,134.155,134.225,134.145,134.195,401800000.0
2009-06-19 22:15:00,134.205,134.255,134.205,134.25,327000000.0
2009-06-19 22:20:00,134.26,134.325,134.255,134.31,337800000.0
2009-06-19 22:25:00,134.3,134.335,134.29,134.335,307600000.0
2009-06-19 22:30:00,134.325,134.325,134.27,134.275,504400000.0
2009-06-19 22:35:00,134.28,134.28,134.235,134.24,350800000.0
2009-06-19 22:40:00,134.24,134.265,134.14,134.175,440400000.0
2009-06-19 22:45:00,134.17,134.195,134.1,134.145,357600000.0
2009-06-19 22:50:00,134.14,134.24,134.095,134.24,336100000.0
2009-06-19 22:55:00,134.245,134.27,134.135,134.14,468000000.0
2009-06-21 23:00:00,134.115,134.15,134.1,134.15,35800000.0
2009-06-21 23:05:00,134.15,134.185,134.1,134.14,121000000.0
2009-06-21 23:10:00,134.15,134.19,134.14,134.19,20200000.0
2009-06-21 23:15:00,134.185,134.19,134.125,134.14,29000000.0
2009-06-21 23:20:00,134.125,134.16,134.125,134.155,22400000.0
2009-06-21 23:25:00,134.165,134.2,134.165,134.195,38400000.0
2009-06-21 23:30:00,134.195,134.2,134.17,134.19,22400000.0
2009-06-21 23:35:00,134.2,134.22,134.175,134.21,44800000.0
2009-06-21 23:40:00,134.21,134.22,134.19,134.21,40800000.0
2009-06-21 23:45:00,134.225,134.245,134.19,134.22,52800000.0
2009-06-21 23:50:00,134.25,134.29,134.25,134.29,8400000.0
2009-06-21 23:55:00,134.275,134.29,134.2,134.2,33000000.0
2009-06-22 00:00:00,134.2,134.265,134.19,134.235,221600000.0
2009-06-22 00:05:00,134.225,134.245,134.14,134.175,236600000.0
2009-06-22 00:10:00,134.185,134.235,134.155,134.17,182000000.0
2009-06-22 00:15:00,134.16,134.215,134.11,134.21,271400000.0
2009-06-22 00:20:00,134.2,134.215,134.14,134.15,234000000.0
2009-06-22 00:25:00,134.165,134.19,134.095,134.105,266000000.0
2009-06-22 00:30:00,134.105,134.105,134.005,134.05,255200000.0
2009-06-22 00:35:00,134.04,134.05,134.005,134.025,126000000.0
2009-06-22 00:40:00,134.025,134.05,134.015,134.045,126600000.0
2009-06-22 00:45:00,134.05,134.07,134.05,134.065,127200000.0
2009-06-22 00:50:00,134.065,134.125,134.005,134.005,330400000.0
2009-06-22 00:55:00,134.02,134.06,133.87,134.005,478400000.0
2009-06-22 01:00:00,134.005,134.015,133.935,133.96,172200000.0
2009-06-22 01:05:00,133.96,133.965,133.875,133.935,179600000.0
2009-06-22 01:10:00,133.935,133.935,133.865,133.89,189000000.0
2009-06-22 01:15:00,133.89,133.895,133.805,133.805,326400000.0
2009-06-22 01:20:00,133.805,133.805,133.695,133.7,559200000.0
2009-06-22 01:25:00,133.705,133.765,133.67,133.765,318000000.0
2009-06-22 01:30:00,133.77,133.77,133.655,133.71,349600000.0
2009-06-22 01:35:00,133.71,133.85,133.705,133.835,359500000.0
2009-06-22 01:40:00,133.835,133.99,133.835,133.955,576000000.0
2009-06-22 01:45:00,133.955,133.955,133.845,133.87,315000000.0
2009-06-22 01:50:00,133.87,133.93,133.86,133.925,141200000.0
2009-06-22 01:55:00,133.93,133.95,133.875,133.905,449800000.0
2009-06-22 02:00:00,133.895,133.925,133.815,133.875,816700000.0
2009-06-22 02:05:00,133.865,133.865,133.735,133.735,577200000.0
2009-06-22 02:10:00,133.735,133.75,133.605,133.61,788900000.0
2009-06-22 02:15:00,133.61,133.74,133.61,133.72,546600000.0
2009-06-22 02:20:00,133.72,133.815,133.705,133.755,803000000.0
2009-06-22 02:25:00,133.745,133.825,133.735,133.805,438800000.0
2009-06-22 02:30:00,133.805,133.93,133.795,133.875,348600000.0
2009-06-22 02:35:00,133.885,133.885,133.765,133.79,444400000.0
2009-06-22 02:40:00,133.795,133.8,133.755,133.765,317200000.0
2009-06-22 02:45:00,133.76,133.835,133.74,133.805,685000000.0
2009-06-22 02:50:00,133.81,133.87,133.78,133.81,783000000.0
2009-06-22 02:55:00,133.805,133.82,133.63,133.63,1043000000.0
2009-06-22 03:00:00,133.63,133.73,133.6,133.67,695900000.0
2009-06-22 03:05:00,133.675,133.675,133.53,133.565,867900000.0
2009-06-22 03:10:00,133.565,133.66,133.51,133.55,1201700000.0
2009-06-22 03:15:00,133.55,133.6,133.51,133.545,734000000.0
2009-06-22 03:20:00,133.55,133.615,133.52,133.52,656000000.0
2009-06-22 03:25:00,133.495,133.56,133.355,133.535,1113200000.0
2009-06-22 03:30:00,133.535,133.57,133.49,133.57,510600000.0
2009-06-22 03:35:00,133.575,133.6,133.42,133.435,779600000.0
2009-06-22 03:40:00,133.435,133.455,133.195,133.285,1516800002.0
2009-06-22 03:45:00,133.285,133.34,133.17,133.2,1575600000.0
2009-06-22 03:50:00,133.2,133.37,133.165,133.325,1319600000.0
2009-06-22 03:55:00,133.325,133.41,133.28,133.28,937600000.0
2009-06-22 04:00:00,133.28,133.385,133.275,133.325,687000000.0
2009-06-22 04:05:00,133.325,133.325,133.25,133.295,985900000.0
2009-06-22 04:10:00,133.3,133.485,133.285,133.465,1061400000.0
2009-06-22 04:15:00,133.465,133.515,133.4,133.475,938600000.0
2009-06-22 04:20:00,133.475,133.58,133.425,133.55,823400000.0
2009-06-22 04:25:00,133.55,133.57,133.53,133.535,495400000.0
2009-06-22 04:30:00,133.535,133.69,133.515,133.625,1098500000.0
2009-06-22 04:35:00,133.645,133.645,133.52,133.525,658600000.0
2009-06-22 04:40:00,133.53,133.53,133.45,133.475,725600000.0
2009-06-22 04:45:00,133.46,133.495,133.445,133.49,699400000.0
2009-06-22 04:50:00,133.495,133.545,133.47,133.52,615600000.0
2009-06-22 04:55:00,133.52,133.525,133.455,133.47,327200000.0
2009-06-22 05:00:00,133.47,133.47,133.4,133.4,381200000.0
2009-06-22 05:05:00,133.4,133.44,133.37,133.42,284600000.0
2009-06-22 05:10:00,133.41,133.415,133.385,133.415,221400000.0
2009-06-22 05:15:00,133.425,133.51,133.42,133.495,517600000.0
2009-06-22 05:20:00,133.505,133.52,133.375,133.38,440600000.0
2009-06-22 05:25:00,133.38,133.485,133.355,133.44,545000000.0
2009-06-22 05:30:00,133.44,133.465,133.37,133.455,613000000.0
2009-06-22 05:35:00,133.455,133.46,133.405,133.42,288800000.0
2009-06-22 05:40:00,133.415,133.43,133.385,133.42,216800000.0
2009-06-22 05:45:00,133.425,133.445,133.35,133.355,553200000.0
2009-06-22 05:50:00,133.355,133.38,133.32,133.325,462800000.0
2009-06-22 05:55:00,133.33,133.335,133.28,133.285,303000000.0
2009-06-22 06:00:00,133.285,133.295,133.175,133.23,835600001.0
2009-06-22 06:05:00,133.245,133.345,133.245,133.31,494000000.0
2009-06-22 06:10:00,133.31,133.31,133.235,133.285,604600000.0
2009-06-22 06:15:00,133.265,133.3,133.195,133.22,1236200001.0
2009-06-22 06:20:00,133.225,133.315,133.215,133.3,1107100000.0
2009-06-22 06:25:00,133.3,133.425,133.265,133.405,1400999999.0
2009-06-22 06:30:00,133.41,133.575,133.4,133.575,1051600000.0
2009-06-22 06:35:00,133.595,133.645,133.53,133.54,1055999999.0
2009-06-22 06:40:00,133.545,133.57,133.495,133.54,818600000.0
2009-06-22 06:45:00,133.545,133.675,133.535,133.645,839000000.0
2009-06-22 06:50:00,133.645,133.725,133.6,133.725,755600000.0
2009-06-22 06:55:00,133.73,133.795,133.635,133.635,1453400000.0
2009-06-22 07:00:00,133.635,133.695,133.575,133.695,865600000.0
2009-06-22 07:05:00,133.695,133.705,133.635,133.645,915400000.0
2009-06-22 07:10:00,133.645,133.67,133.615,133.63,978700000.0
2009-06-22 07:15:00,133.63,133.64,133.555,133.61,778100000.0
2009-06-22 07:20:00,133.61,133.665,133.595,133.61,544300000.0
2009-06-22 07:25:00,133.615,133.635,133.565,133.595,626800000.0
2009-06-22 07:30:00,133.58,133.605,133.465,133.485,748600000.0
2009-06-22 07:35:00,133.49,133.51,133.45,133.5,727000000.0
2009-06-22 07:40:00,133.5,133.57,133.5,133.57,1019100000.0
2009-06-22 07:45:00,133.565,133.565,133.365,133.39,1234600000.0
2009-06-22 07:50:00,133.39,133.52,133.385,133.49,1086800000.0
2009-06-22 07:55:00,133.5,133.58,133.485,133.535,790800000.0
2009-06-22 08:00:00,133.53,133.555,133.39,133.435,1281400000.0
2009-06-22 08:05:00,133.435,133.435,133.255,133.335,2599900000.0
2009-06-22 08:10:00,133.34,133.475,133.225,133.245,2034300000.0
2009-06-22 08:15:00,133.245,133.33,133.18,133.26,1821500001.0
2009-06-22 08:20:00,133.25,133.305,133.16,133.235,2088600000.0
2009-06-22 08:25:00,133.24,133.305,133.16,133.22,1914700000.0
2009-06-22 08:30:00,133.225,133.225,133.08,133.12,2513399998.0
2009-06-22 08:35:00,133.115,133.15,133.015,133.085,2188600000.0
2009-06-22 08:40:00,133.08,133.095,133.01,133.045,1846900002.0
2009-06-22 08:45:00,133.045,133.235,133.045,133.23,1978300000.0
2009-06-22 08:50:00,133.23,133.335,133.215,133.28,1751000000.0
2009-06-22 08:55:00,133.28,133.34,133.25,133.33,911600000.0
2009-06-22 09:00:00,133.335,133.49,133.285,133.39,2017200000.0
2009-06-22 09:05:00,133.385,133.395,133.27,133.29,1931000000.0
2009-06-22 09:10:00,133.285,133.345,133.215,133.23,1899500000.0
2009-06-22 09:15:00,133.235,133.245,133.185,133.19,1979800000.0
2009-06-22 09:20:00,133.18,133.18,133.08,133.145,4151400000.0
2009-06-22 09:25:00,133.145,133.15,133.095,133.11,1615899999.0
2009-06-22 09:30:00,133.11,133.115,132.985,133.03,2572199999.0
2009-06-22 09:35:00,133.04,133.16,133.03,133.12,1642200000.0
2009-06-22 09:40:00,133.12,133.23,133.115,133.22,1879999999.0
2009-06-22 09:45:00,133.22,133.25,133.15,133.19,2119300000.0
2009-06-22 09:50:00,133.195,133.34,133.195,133.33,1837900000.0
2009-06-22 09:55:00,133.33,133.44,133.325,133.425,1589800000.0
2009-06-22 10:00:00,133.425,133.46,133.055,133.065,2544000000.0
2009-06-22 10:05:00,133.065,133.2,133.055,133.115,2813400000.0
2009-06-22 10:10:00,133.115,133.2,133.115,133.155,1906400001.0
2009-06-22 10:15:00,133.15,133.23,133.135,133.16,1915000000.0
2009-06-22 10:20:00,133.16,133.2,133.055,133.07,1953600000.0
2009-06-22 10:25:00,133.065,133.19,133.03,133.13,2461000000.0
2009-06-22 10:30:00,133.13,133.18,132.905,132.95,2432399999.0
2009-06-22 10:35:00,132.95,133.05,132.925,132.99,2013600000.0
2009-06-22 10:40:00,132.985,133.07,132.97,132.975,1728800000.0
2009-06-22 10:45:00,132.975,133.02,132.865,133.005,1683000001.0
2009-06-22 10:50:00,133.005,133.005,132.9,132.97,1356800000.0
2009-06-22 10:55:00,132.97,133.085,132.97,133.04,1384000000.0
2009-06-22 11:00:00,133.04,133.065,132.995,133.01,1738600001.0
2009-06-22 11:05:00,133.005,133.015,132.87,132.935,1991200000.0
2009-06-22 11:10:00,132.935,132.97,132.885,132.925,2840400000.0
2009-06-22 11:15:00,132.915,132.965,132.89,132.92,1816700000.0
2009-06-22 11:20:00,132.92,132.92,132.825,132.86,2216799999.0
2009-06-22 11:25:00,132.86,132.9,132.81,132.85,2525200000.0
2009-06-22 11:30:00,132.845,132.9,132.805,132.86,2194200000.0
2009-06-22 11:35:00,132.865,132.92,132.8,132.85,2075899999.0
2009-06-22 11:40:00,132.85,132.95,132.85,132.92,1827600000.0
2009-06-22 11:45:00,132.92,133.095,132.92,133.06,1501200000.0
2009-06-22 11:50:00,133.055,133.065,132.98,132.995,1192200000.0
2009-06-22 11:55:00,133.0,133.005,132.945,132.995,1109900000.0
2009-06-22 12:00:00,133.0,133.035,132.95,133.005,1095400000.0
2009-06-22 12:05:00,133.005,133.005,132.795,132.83,1468800000.0
2009-06-22 12:10:00,132.83,132.94,132.83,132.88,1771999999.0
2009-06-22 12:15:00,132.88,132.89,132.815,132.83,1867799996.0
2009-06-22 12:20:00,132.83,132.91,132.81,132.895,1902399999.0
2009-06-22 12:25:00,132.895,132.99,132.895,132.945,1896600000.0
2009-06-22 12:30:00,132.945,133.035,132.94,132.99,1672399999.0
2009-06-22 12:35:00,132.99,133.0,132.925,132.97,940000002.0
2009-06-22 12:40:00,132.97,133.01,132.93,132.955,745000000.0
2009-06-22 12:45:00,132.955,132.96,132.86,132.865,1061599999.0
2009-06-22 12:50:00,132.865,132.905,132.79,132.815,1960600000.0
2009-06-22 12:55:00,132.805,132.875,132.78,132.87,1425200000.0
2009-06-22 13:00:00,132.87,132.96,132.835,132.945,1580800000.0
2009-06-22 13:05:00,132.945,132.985,132.875,132.91,1578200000.0
2009-06-22 13:10:00,132.915,132.965,132.79,132.8,1570400000.0
2009-06-22 13:15:00,132.8,132.915,132.8,132.885,1155400000.0
2009-06-22 13:20:00,132.885,132.9,132.795,132.845,1352600000.0
2009-06-22 13:25:00,132.835,132.875,132.79,132.81,1581400002.0
2009-06-22 13:30:00,132.81,132.94,132.8,132.92,1451600000.0
2009-06-22 13:35:00,132.915,132.915,132.795,132.82,1433700000.0
2009-06-22 13:40:00,132.82,132.89,132.805,132.85,1562800000.0
2009-06-22 13:45:00,132.85,132.895,132.79,132.89,1725800000.0
2009-06-22 13:50:00,132.895,132.995,132.875,132.95,2102799999.0
2009-06-22 13:55:00,132.95,132.95,132.87,132.92,1392600000.0
2009-06-22 14:00:00,132.92,132.95,132.895,132.925,910000000.0
2009-06-22 14:05:00,132.925,132.995,132.91,132.95,929600000.0
2009-06-22 14:10:00,132.96,133.005,132.915,133.005,1009600000.0
2009-06-22 14:15:00,133.01,133.045,132.93,132.935,1134999999.0
2009-06-22 14:20:00,132.935,132.955,132.815,132.825,1328700000.0
2009-06-22 14:25:00,132.825,132.84,132.75,132.77,976600000.0
2009-06-22 14:30:00,132.77,132.79,132.61,132.615,1817200000.0
2009-06-22 14:35:00,132.615,132.7,132.59,132.69,2457599994.0
2009-06-22 14:40:00,132.69,132.75,132.68,132.71,1766800001.0
2009-06-22 14:45:00,132.71,132.71,132.62,132.68,1552000000.0
2009-06-22 14:50:00,132.68,132.755,132.66,132.715,1078800000.0
2009-06-22 14:55:00,132.715,132.735,132.66,132.71,1221000000.0
2009-06-22 15:00:00,132.71,132.79,132.66,132.78,1151400000.0
2009-06-22 15:05:00,132.78,132.815,132.715,132.715,1011800000.0
2009-06-22 15:10:00,132.71,132.805,132.685,132.805,1037800000.0
2009-06-22 15:15:00,132.79,132.79,132.7,132.74,859700000.0
2009-06-22 15:20:00,132.735,132.76,132.675,132.69,876800000.0
2009-06-22 15:25:00,132.685,132.78,132.665,132.76,1510100000.0
2009-06-22 15:30:00,132.78,132.785,132.625,132.65,1815200000.0
2009-06-22 15:35:00,132.665,132.73,132.6,132.71,2176200002.0
2009-06-22 15:40:00,132.71,132.71,132.5,132.52,2601200000.0
2009-06-22 15:45:00,132.52,132.67,132.495,132.645,2380600000.0
2009-06-22 15:50:00,132.645,132.83,132.64,132.805,2047800000.0
2009-06-22 15:55:00,132.805,132.805,132.64,132.665,2119499998.0
2009-06-22 16:00:00,132.67,132.775,132.605,132.75,3029600001.0
2009-06-22 16:05:00,132.75,132.935,132.69,132.935,2581500000.0
2009-06-22 16:10:00,132.94,133.105,132.875,133.005,3282000001.0
2009-06-22 16:15:00,133.005,133.07,132.865,132.92,2168600000.0
2009-06-22 16:20:00,132.92,133.13,132.865,133.125,1919200000.0
2009-06-22 16:25:00,133.12,133.24,133.09,133.235,2031999999.0
2009-06-22 16:30:00,133.235,133.235,133.03,133.045,1971400001.0
2009-06-22 16:35:00,133.05,133.13,133.04,133.125,1668900000.0
2009-06-22 16:40:00,133.125,133.135,133.03,133.055,1719399999.0
2009-06-22 16:45:00,133.05,133.145,133.015,133.145,1784100000.0
2009-06-22 16:50:00,133.145,133.19,133.04,133.08,1815300000.0
2009-06-22 16:55:00,133.085,133.205,133.045,133.175,1737299999.0
2009-06-22 17:00:00,133.17,133.175,132.995,133.02,1770700001.0
2009-06-22 17:05:00,133.03,133.155,133.01,133.015,1246200000.0
2009-06-22 17:10:00,133.02,133.085,132.96,132.995,1584100000.0
2009-06-22 17:15:00,132.99,133.025,132.935,133.01,1674199999.0
2009-06-22 17:20:00,133.01,133.085,132.965,132.975,1043000000.0
2009-06-22 17:25:00,132.97,133.07,132.925,132.95,1589100000.0
2009-06-22 17:30:00,132.945,133.04,132.93,133.035,1518800000.0
2009-06-22 17:35:00,133.035,133.04,132.8,132.83,1637300000.0
2009-06-22 17:40:00,132.83,132.835,132.73,132.735,1416800000.0
2009-06-22 17:45:00,132.735,132.83,132.675,132.69,1524999999.0
2009-06-22 17:50:00,132.69,132.765,132.65,132.76,1236200000.0
2009-06-22 17:55:00,132.76,132.84,132.73,132.785,1352200000.0
2009-06-22 18:00:00,132.78,132.835,132.77,132.83,848200000.0
2009-06-22 18:05:00,132.83,132.88,132.795,132.825,641400000.0
2009-06-22 18:10:00,132.835,132.9,132.825,132.875,397600000.0
2009-06-22 18:15:00,132.875,132.95,132.83,132.9,903399999.0
2009-06-22 18:20:00,132.9,133.05,132.855,133.05,991200000.0
2009-06-22 18:25:00,133.06,133.065,132.98,132.995,616800000.0
2009-06-22 18:30:00,132.995,133.135,132.995,133.1,619600000.0
2009-06-22 18:35:00,133.1,133.1,132.97,133.02,681800000.0
2009-06-22 18:40:00,133.025,133.11,133.005,133.07,581200000.0
2009-06-22 18:45:00,133.065,133.075,132.935,132.945,804200000.0
2009-06-22 18:50:00,132.945,133.015,132.925,133.01,756200000.0
2009-06-22 18:55:00,133.01,133.065,132.965,133.065,950800000.0
2009-06-22 19:00:00,133.075,133.085,132.995,133.02,916000000.0
2009-06-22 19:05:00,133.02,133.06,133.0,133.01,317600000.0
2009-06-22 19:10:00,133.0,133.025,132.92,132.925,728800000.0
2009-06-22 19:15:00,132.925,132.94,132.82,132.835,963800000.0
2009-06-22 19:20:00,132.83,132.855,132.81,132.82,659800000.0
2009-06-22 19:25:00,132.82,132.83,132.705,132.82,666200000.0
2009-06-22 19:30:00,132.815,132.875,132.795,132.855,485600000.0
2009-06-22 19:35:00,132.855,132.94,132.825,132.93,820800000.0
2009-06-22 19:40:00,132.925,132.955,132.835,132.875,877900000.0
2009-06-22 19:45:00,132.875,132.95,132.875,132.935,734800000.0
2009-06-22 19:50:00,132.93,132.985,132.88,132.985,745200000.0
2009-06-22 19:55:00,132.985,133.045,132.905,132.955,952800000.0
2009-06-22 20:00:00,132.95,133.065,132.945,132.95,777600000.0
2009-06-22 20:05:00,132.955,133.0,132.925,132.995,810400000.0
2009-06-22 20:10:00,132.995,133.02,132.955,133.005,576000000.0
2009-06-22 20:15:00,133.005,133.05,132.96,133.03,421000000.0
2009-06-22 20:20:00,133.03,133.075,133.03,133.045,445500000.0
2009-06-22 20:25:00,133.045,133.07,132.995,133.02,644600000.0
2009-06-22 20:30:00,133.02,133.025,132.955,132.99,736600001.0
2009-06-22 20:35:00,132.985,133.03,132.95,133.0,524200000.0
2009-06-22 20:40:00,132.995,133.005,132.945,132.96,660100000.0
2009-06-22 20:45:00,132.96,132.965,132.92,132.93,477900000.0
2009-06-22 20:50:00,132.93,133.045,132.925,132.98,752200000.0
2009-06-22 20:55:00,132.98,133.03,132.945,133.015,476400000.0
2009-06-22 21:00:00,133.005,133.225,133.0,133.195,670200000.0
2009-06-22 21:05:00,133.195,133.205,133.125,133.19,525000000.0
2009-06-22 21:10:00,133.19,133.215,133.12,133.13,476200000.0
2009-06-22 21:15:00,133.13,133.19,133.105,133.185,520400000.0
2009-06-22 21:20:00,133.19,133.19,133.135,133.16,373200000.0
2009-06-22 21:25:00,133.16,133.16,133.075,133.085,447300000.0
2009-06-22 21:30:00,133.1,133.145,133.075,133.09,695600000.0
2009-06-22 21:35:00,133.09,133.18,133.09,133.17,600600000.0
2009-06-22 21:40:00,133.18,133.18,133.055,133.055,770100000.0
2009-06-22 21:45:00,133.055,133.1,133.045,133.1,581400000.0
2009-06-22 21:50:00,133.1,133.105,133.03,133.07,921600000.0
2009-06-22 21:55:00,133.065,133.08,132.96,132.96,578400000.0
2009-06-22 22:00:00,132.96,132.98,132.82,132.835,782000000.0
2009-06-22 22:05:00,132.83,132.92,132.83,132.91,230800000.0
2009-06-22 22:10:00,132.905,132.945,132.885,132.91,584900000.0
2009-06-22 22:15:00,132.91,132.98,132.91,132.945,265200000.0
2009-06-22 22:20:00,132.94,132.96,132.91,132.95,177600000.0
2009-06-22 22:25:00,132.95,132.95,132.83,132.835,218600000.0
2009-06-22 22:30:00,132.845,132.855,132.805,132.84,283000000.0
2009-06-22 22:35:00,132.835,132.855,132.82,132.83,213000000.0
2009-06-22 22:40:00,132.83,132.88,132.825,132.875,232000000.0
2009-06-22 22:45:00,132.88,132.925,132.875,132.915,230400000.0
2009-06-22 22:50:00,132.915,132.94,132.85,132.875,307400000.0
2009-06-22 22:55:00,132.875,132.91,132.805,132.91,613000000.0
2009-06-22 23:00:00,132.905,132.905,132.8,132.81,148400000.0
2009-06-22 23:05:00,132.81,132.885,132.795,132.87,107800000.0
2009-06-22 23:10:00,132.87,132.89,132.855,132.875,163000000.0
2009-06-22 23:15:00,132.87,132.87,132.82,132.83,221400000.0
2009-06-22 23:20:00,132.83,132.875,132.82,132.87,264200000.0
2009-06-22 23:25:00,132.865,132.92,132.825,132.9,328000000.0
2009-06-22 23:30:00,132.9,133.0,132.9,132.96,470800000.0
2009-06-22 23:35:00,132.96,132.97,132.95,132.97,104800000.0
2009-06-22 23:40:00,132.97,132.985,132.97,132.985,38800000.0
2009-06-22 23:45:00,132.985,132.995,132.97,132.97,57000000.0
2009-06-22 23:50:00,132.97,132.985,132.865,132.91,131300000.0
2009-06-22 23:55:00,132.91,132.935,132.86,132.93,179600000.0
2009-06-23 00:00:00,132.93,132.93,132.89,132.89,73000000.0
2009-06-23 00:05:00,132.905,132.925,132.895,132.915,72200000.0
2009-06-23 00:10:00,132.91,132.955,132.905,132.95,72200000.0
2009-06-23 00:15:00,132.935,132.955,132.93,132.955,35000000.0
2009-06-23 00:20:00,132.96,132.975,132.88,132.88,134800000.0
2009-06-23 00:25:00,132.885,132.895,132.825,132.85,300400000.0
2009-06-23 00:30:00,132.85,132.87,132.825,132.87,89200000.0
2009-06-23 00:35:00,132.87,132.87,132.83,132.84,84400000.0
2009-06-23 00:40:00,132.835,132.885,132.835,132.875,145200000.0
2009-06-23 00:45:00,132.875,132.875,132.83,132.83,108600000.0
2009-06-23 00:50:00,132.835,132.865,132.835,132.865,124000000.0
2009-06-23 00:55:00,132.87,132.91,132.865,132.9,352400000.0
2009-06-23 01:00:00,132.895,132.91,132.87,132.89,451000000.0
2009-06-23 01:05:00,132.9,132.9,132.835,132.835,251400000.0
2009-06-23 01:10:00,132.835,132.835,132.74,132.77,232400000.0
2009-06-23 01:15:00,132.77,132.77,132.615,132.62,595800000.0
2009-06-23 01:20:00,132.615,132.68,132.615,132.645,225800000.0
2009-06-23 01:25:00,132.645,132.675,132.48,132.515,703800000.0
2009-06-23 01:30:00,132.525,132.535,132.38,132.52,1091200000.0
2009-06-23 01:35:00,132.52,132.535,132.435,132.44,567800000.0
2009-06-23 01:40:00,132.445,132.445,132.275,132.325,1109900000.0
2009-06-23 01:45:00,132.31,132.385,132.17,132.21,941000001.0
2009-06-23 01:50:00,132.205,132.21,131.995,132.155,1450299997.0
2009-06-23 01:55:00,132.15,132.21,132.065,132.15,913900000.0
2009-06-23 02:00:00,132.15,132.315,132.145,132.265,892300001.0
2009-06-23 02:05:00,132.265,132.425,132.265,132.41,1001900000.0
2009-06-23 02:10:00,132.42,132.43,132.32,132.335,710900000.0
2009-06-23 02:15:00,132.335,132.34,132.21,132.225,809800000.0
2009-06-23 02:20:00,132.225,132.325,132.185,132.27,779200000.0
2009-06-23 02:25:00,132.27,132.27,132.06,132.175,949800000.0
2009-06-23 02:30:00,132.17,132.195,131.925,132.06,889800000.0
2009-06-23 02:35:00,132.055,132.095,131.98,132.04,812000000.0
2009-06-23 02:40:00,132.045,132.115,132.005,132.08,667000000.0
2009-06-23 02:45:00,132.08,132.2,132.08,132.115,348100000.0
2009-06-23 02:50:00,132.11,132.175,132.075,132.115,510000000.0
2009-06-23 02:55:00,132.115,132.125,131.95,131.96,1049700000.0
2009-06-23 03:00:00,131.955,132.025,131.845,131.88,810000000.0
2009-06-23 03:05:00,131.88,131.895,131.83,131.89,800999999.0
2009-06-23 03:10:00,131.89,132.03,131.89,131.985,482600000.0
2009-06-23 03:15:00,131.985,132.01,131.905,131.92,630800000.0
2009-06-23 03:20:00,131.92,132.105,131.9,132.085,781600000.0
2009-06-23 03:25:00,132.085,132.095,132.05,132.07,407000000.0
2009-06-23 03:30:00,132.075,132.13,132.06,132.085,493000000.0
2009-06-23 03:35:00,132.085,132.115,131.98,132.07,450000000.0
2009-06-23 03:40:00,132.045,132.26,132.025,132.24,616600000.0
2009-06-23 03:45:00,132.235,132.235,132.165,132.2,693000000.0
2009-06-23 03:50:00,132.185,132.19,132.08,132.15,569600000.0
2009-06-23 03:55:00,132.15,132.19,132.1,132.135,410800000.0
2009-06-23 04:00:00,132.125,132.18,132.045,132.055,705900000.0
2009-06-23 04:05:00,132.05,132.115,131.94,131.945,744599999.0
2009-06-23 04:10:00,131.94,131.99,131.935,131.975,610600000.0
2009-06-23 04:15:00,131.98,132.045,131.96,131.975,534400000.0
2009-06-23 04:20:00,131.975,132.03,131.92,131.935,748370000.0
2009-06-23 04:25:00,131.935,131.955,131.68,131.73,1805900000.0
2009-06-23 04:30:00,131.73,131.78,131.685,131.78,1613099999.0
2009-06-23 04:35:00,131.78,131.795,131.655,131.66,1046800000.0
2009-06-23 04:40:00,131.66,131.725,131.605,131.675,1480100004.0
2009-06-23 04:45:00,131.675,131.835,131.675,131.805,1121700000.0
2009-06-23 04:50:00,131.815,131.83,131.72,131.77,806500000.0
2009-06-23 04:55:00,131.77,131.81,131.725,131.805,1045200001.0
2009-06-23 05:00:00,131.795,131.815,131.75,131.78,855700000.0
2009-06-23 05:05:00,131.78,131.78,131.685,131.685,491600000.0
2009-06-23 05:10:00,131.685,131.96,131.68,131.95,1004300000.0
2009-06-23 05:15:00,131.95,131.97,131.88,131.95,531400000.0
2009-06-23 05:20:00,131.95,131.96,131.79,131.82,465400000.0
2009-06-23 05:25:00,131.815,131.915,131.785,131.9,533000000.0
2009-06-23 05:30:00,131.915,132.095,131.895,132.09,1073000000.0
2009-06-23 05:35:00,132.09,132.15,132.055,132.075,1292279998.0
2009-06-23 05:40:00,132.075,132.075,131.995,132.05,736000000.0
2009-06-23 05:45:00,132.065,132.21,132.05,132.185,938780000.0
2009-06-23 05:50:00,132.185,132.185,132.045,132.055,747000000.0
2009-06-23 05:55:00,132.055,132.075,132.015,132.045,606800000.0
2009-06-23 06:00:00,132.045,132.1,132.005,132.09,354600000.0
2009-06-23 06:05:00,132.08,132.15,132.035,132.045,412100000.0
2009-06-23 06:10:00,132.055,132.105,131.96,131.975,445200000.0
2009-06-23 06:15:00,131.975,131.99,131.92,131.955,598300000.0
2009-06-23 06:20:00,131.95,132.035,131.93,132.035,569200000.0
2009-06-23 06:25:00,132.04,132.06,131.985,132.01,511800000.0
2009-06-23 06:30:00,132.01,132.03,131.97,131.995,400000000.0
2009-06-23 06:35:00,131.995,132.115,131.995,132.105,438000000.0
2009-06-23 06:40:00,132.105,132.125,132.065,132.085,465400000.0
2009-06-23 06:45:00,132.085,132.165,132.085,132.105,471200000.0
2009-06-23 06:50:00,132.115,132.13,132.09,132.1,522000000.0
2009-06-23 06:55:00,132.095,132.1,132.075,132.09,413200000.0
2009-06-23 07:00:00,132.08,132.09,131.865,131.88,564000000.0
2009-06-23 07:05:00,131.875,131.895,131.855,131.875,786600000.0
2009-06-23 07:10:00,131.865,131.965,131.855,131.925,691600000.0
2009-06-23 07:15:00,131.925,131.97,131.9,131.955,454600000.0
2009-06-23 07:20:00,131.95,131.955,131.91,131.93,429000000.0
2009-06-23 07:25:00,131.925,131.975,131.915,131.955,361800000.0
2009-06-23 07:30:00,131.96,131.975,131.725,131.74,1072800000.0
2009-06-23 07:35:00,131.74,131.805,131.735,131.77,530000000.0
2009-06-23 07:40:00,131.77,131.875,131.765,131.81,671600000.0
2009-06-23 07:45:00,131.805,131.825,131.725,131.74,941400000.0
2009-06-23 07:50:00,131.745,131.805,131.715,131.755,982700000.0
2009-06-23 07:55:00,131.745,131.885,131.66,131.69,1434700000.0
2009-06-23 08:00:00,131.69,131.69,131.415,131.585,2108299997.0
2009-06-23 08:05:00,131.575,131.655,131.48,131.64,1916200000.0
2009-06-23 08:10:00,131.64,131.655,131.455,131.605,2197000000.0
2009-06-23 08:15:00,131.615,131.64,131.505,131.55,1450400000.0
2009-06-23 08:20:00,131.55,131.625,131.505,131.625,1472000000.0
2009-06-23 08:25:00,131.635,131.68,131.535,131.66,1468900000.0
2009-06-23 08:30:00,131.675,131.95,131.665,131.86,1970500000.0
2009-06-23 08:35:00,131.855,132.065,131.815,131.99,1555100000.0
2009-06-23 08:40:00,131.99,131.99,131.785,131.825,1273800000.0
2009-06-23 08:45:00,131.825,131.91,131.755,131.905,1810700000.0
2009-06-23 08:50:00,131.91,131.94,131.855,131.915,1692300001.0
2009-06-23 08:55:00,131.915,132.035,131.825,132.0,2041499997.0
2009-06-23 09:00:00,132.0,132.42,131.98,132.365,2266300000.0
2009-06-23 09:05:00,132.37,132.37,132.19,132.21,3064000001.0
2009-06-23 09:10:00,132.21,132.225,132.145,132.22,2999000000.0
2009-06-23 09:15:00,132.22,132.405,132.22,132.305,1983700000.0
2009-06-23 09:20:00,132.31,132.4,132.195,132.27,2110200000.0
2009-06-23 09:25:00,132.265,132.375,132.26,132.325,2819800000.0
2009-06-23 09:30:00,132.325,132.395,132.265,132.36,2328400001.0
2009-06-23 09:35:00,132.36,132.445,132.335,132.445,2407000001.0
2009-06-23 09:40:00,132.445,132.45,132.355,132.415,2992700000.0
2009-06-23 09:45:00,132.415,132.445,132.255,132.26,2876300000.0
2009-06-23 09:50:00,132.26,132.355,132.245,132.3,2569000000.0
2009-06-23 09:55:00,132.3,132.345,132.23,132.345,2740399999.0
2009-06-23 10:00:00,132.345,132.44,132.28,132.39,2778800000.0
2009-06-23 10:05:00,132.385,132.395,132.145,132.19,3129900000.0
2009-06-23 10:10:00,132.19,132.265,132.175,132.175,1798800001.0
2009-06-23 10:15:00,132.175,132.175,131.975,131.995,2809200000.0
2009-06-23 10:20:00,131.995,132.11,131.965,131.965,1660500000.0
2009-06-23 10:25:00,131.965,131.99,131.9,131.92,2435200001.0
2009-06-23 10:30:00,131.92,132.1,131.895,132.09,2443800000.0
2009-06-23 10:35:00,132.09,132.19,132.09,132.145,2297400000.0
2009-06-23 10:40:00,132.145,132.32,132.14,132.32,2264800000.0
2009-06-23 10:45:00,132.325,132.44,132.255,132.36,2481000000.0
2009-06-23 10:50:00,132.355,132.37,132.25,132.315,3041700000.0
2009-06-23 10:55:00,132.305,132.445,132.3,132.435,1817199994.0
2009-06-23 11:00:00,132.435,132.725,132.405,132.68,2842300001.0
2009-06-23 11:05:00,132.675,132.72,132.595,132.655,3082400001.0
2009-06-23 11:10:00,132.655,132.84,132.645,132.78,3511200002.0
2009-06-23 11:15:00,132.775,132.805,132.73,132.76,2729200000.0
2009-06-23 11:20:00,132.76,132.83,132.735,132.795,2562200000.0
2009-06-23 11:25:00,132.795,132.835,132.795,132.82,2956800000.0
2009-06-23 11:30:00,132.82,132.82,132.735,132.745,2556600000.0
2009-06-23 11:35:00,132.745,132.8,132.735,132.745,2083600001.0
2009-06-23 11:40:00,132.745,132.75,132.665,132.675,2552400001.0
2009-06-23 11:45:00,132.68,132.68,132.625,132.665,2301000000.0
2009-06-23 11:50:00,132.67,132.695,132.635,132.65,2197600000.0
2009-06-23 11:55:00,132.645,132.67,132.615,132.66,2133200000.0
2009-06-23 12:00:00,132.66,132.695,132.65,132.68,1036200000.0
2009-06-23 12:05:00,132.68,132.875,132.675,132.845,1841400000.0
2009-06-23 12:10:00,132.845,133.015,132.835,132.95,2996799998.0
2009-06-23 12:15:00,132.945,133.155,132.945,133.13,3054400001.0
2009-06-23 12:20:00,133.13,133.13,133.05,133.065,2868799999.0
2009-06-23 12:25:00,133.06,133.1,132.99,133.045,2084600000.0
2009-06-23 12:30:00,133.045,133.085,133.0,133.085,1414300000.0
2009-06-23 12:35:00,133.085,133.44,133.085,133.39,2382000000.0
2009-06-23 12:40:00,133.39,133.42,133.335,133.355,2639800002.0
2009-06-23 12:45:00,133.355,133.58,133.345,133.555,2760500000.0
2009-06-23 12:50:00,133.56,133.57,133.42,133.425,2540100000.0
2009-06-23 12:55:00,133.42,133.45,133.375,133.41,2406799999.0
2009-06-23 13:00:00,133.405,133.415,133.315,133.34,2503000001.0
2009-06-23 13:05:00,133.34,133.355,133.28,133.28,1788300000.0
2009-06-23 13:10:00,133.275,133.305,133.205,133.28,2708100000.0
2009-06-23 13:15:00,133.28,133.315,133.23,133.305,1321400000.0
2009-06-23 13:20:00,133.3,133.545,133.29,133.46,2276700000.0
2009-06-23 13:25:00,133.455,133.465,133.355,133.405,2190999998.0
2009-06-23 13:30:00,133.405,133.455,133.285,133.36,1899300000.0
2009-06-23 13:35:00,133.365,133.63,133.325,133.57,2092000000.0
2009-06-23 13:40:00,133.57,133.58,133.485,133.495,1534700000.0
2009-06-23 13:45:00,133.495,133.515,133.45,133.46,1834400000.0
2009-06-23 13:50:00,133.465,133.475,133.405,133.46,1882409999.0
2009-06-23 13:55:00,133.47,133.565,133.4,133.43,1828199997.0
2009-06-23 14:00:00,133.425,133.545,133.425,133.43,1650100001.0
2009-06-23 14:05:00,133.43,133.435,133.375,133.415,1870100001.0
2009-06-23 14:10:00,133.41,133.485,133.405,133.485,1378200000.0
2009-06-23 14:15:00,133.485,133.695,133.485,133.675,1698810000.0
2009-06-23 14:20:00,133.665,133.875,133.64,133.845,1989710000.0
2009-06-23 14:25:00,133.85,133.86,133.75,133.825,2211600000.0
2009-06-23 14:30:00,133.815,133.99,133.77,133.915,2016410000.0
2009-06-23 14:35:00,133.91,134.135,133.835,134.045,2425920000.0
2009-06-23 14:40:00,134.045,134.075,133.97,134.03,2337100001.0
2009-06-23 14:45:00,134.025,134.39,134.02,134.21,2100180002.0
2009-06-23 14:50:00,134.215,134.28,134.2,134.21,1976000000.0
2009-06-23 14:55:00,134.22,134.225,134.1,134.115,1811670000.0
2009-06-23 15:00:00,134.105,134.325,134.105,134.25,1683400000.0
2009-06-23 15:05:00,134.25,134.25,134.075,134.08,1563000000.0
2009-06-23 15:10:00,134.08,134.125,133.955,133.955,1506940000.0
2009-06-23 15:15:00,133.955,133.955,133.82,133.825,2452870000.0
2009-06-23 15:20:00,133.82,133.985,133.82,133.96,1710940000.0
2009-06-23 15:25:00,133.96,134.03,133.915,133.915,2059040000.0
2009-06-23 15:30:00,133.905,134.0,133.875,133.985,1943500000.0
2009-06-23 15:35:00,133.98,134.175,133.98,134.1,2382900000.0
2009-06-23 15:40:00,134.1,134.15,133.925,133.93,2375400000.0
2009-06-23 15:45:00,133.93,134.01,133.915,133.99,2298599999.0
2009-06-23 15:50:00,133.99,134.125,133.97,134.07,2031070000.0
2009-06-23 15:55:00,134.07,134.175,134.035,134.175,2289800000.0
2009-06-23 16:00:00,134.175,134.175,133.755,134.16,2914499999.0
2009-06-23 16:05:00,134.15,134.22,133.965,133.99,2066740000.0
2009-06-23 16:10:00,133.985,133.995,133.715,133.715,2381759999.0
2009-06-23 16:15:00,133.715,133.82,133.675,133.775,3541800000.0
2009-06-23 16:20:00,133.78,133.945,133.765,133.855,3161499999.0
2009-06-23 16:25:00,133.855,133.89,133.645,133.645,2658000002.0
2009-06-23 16:30:00,133.645,133.81,133.585,133.795,2387600000.0
2009-06-23 16:35:00,133.8,133.845,133.66,133.685,2640200001.0
2009-06-23 16:40:00,133.685,133.71,133.51,133.53,2707500005.0
2009-06-23 16:45:00,133.53,133.53,133.41,133.455,2494200001.0
2009-06-23 16:50:00,133.455,133.505,133.4,133.44,2588900000.0
2009-06-23 16:55:00,133.44,133.58,133.395,133.49,3057200001.0
2009-06-23 17:00:00,133.48,133.485,133.26,133.31,2167010000.0
2009-06-23 17:05:00,133.32,133.33,133.255,133.265,2389219999.0
2009-06-23 17:10:00,133.26,133.3,133.17,133.225,1967220000.0
2009-06-23 17:15:00,133.23,133.45,133.215,133.435,2137100000.0
2009-06-23 17:20:00,133.435,133.49,133.37,133.435,2323900000.0
2009-06-23 17:25:00,133.435,133.605,133.41,133.485,2503400001.0
2009-06-23 17:30:00,133.48,133.72,133.475,133.705,2303999998.0
2009-06-23 17:35:00,133.705,133.845,133.705,133.74,2875200000.0
2009-06-23 17:40:00,133.725,133.765,133.66,133.72,2218500000.0
2009-06-23 17:45:00,133.72,133.76,133.67,133.705,2230400000.0
2009-06-23 17:50:00,133.705,133.81,133.695,133.785,2420800000.0
2009-06-23 17:55:00,133.785,133.825,133.73,133.77,2309400000.0
2009-06-23 18:00:00,133.77,133.99,133.77,133.885,2481330002.0
2009-06-23 18:05:00,133.885,134.07,133.855,134.035,1950200001.0
2009-06-23 18:10:00,134.035,134.05,133.905,133.97,1861700000.0
2009-06-23 18:15:00,133.96,133.965,133.885,133.945,1640200000.0
2009-06-23 18:20:00,133.945,134.015,133.925,133.985,1682100000.0
2009-06-23 18:25:00,133.975,134.0,133.875,133.885,1676200000.0
2009-06-23 18:30:00,133.89,133.89,133.74,133.78,2188400001.0
2009-06-23 18:35:00,133.775,133.93,133.75,133.815,2290600000.0
2009-06-23 18:40:00,133.815,133.88,133.755,133.85,1783600000.0
2009-06-23 18:45:00,133.85,133.95,133.8,133.89,1690900000.0
2009-06-23 18:50:00,133.89,133.94,133.81,133.85,1637900000.0
2009-06-23 18:55:00,133.85,133.955,133.81,133.87,1688710000.0
2009-06-23 19:00:00,133.87,133.95,133.8,133.915,1917000000.0
2009-06-23 19:05:00,133.915,134.0,133.875,134.0,1737800000.0
2009-06-23 19:10:00,134.0,134.07,133.945,134.03,2040000000.0
2009-06-23 19:15:00,134.03,134.09,133.99,134.085,1386200000.0
2009-06-23 19:20:00,134.085,134.11,134.02,134.04,1368800001.0
2009-06-23 19:25:00,134.04,134.05,133.955,133.965,1485400000.0
2009-06-23 19:30:00,133.96,134.125,133.96,134.11,1331800000.0
2009-06-23 19:35:00,134.11,134.12,134.035,134.115,963800000.0
2009-06-23 19:40:00,134.115,134.125,134.035,134.07,1287200000.0
2009-06-23 19:45:00,134.08,134.085,133.975,134.05,1135000000.0
2009-06-23 19:50:00,134.05,134.145,134.005,134.035,1338400000.0
2009-06-23 19:55:00,134.02,134.03,133.935,133.945,1583400000.0
2009-06-23 20:00:00,133.94,133.96,133.89,133.95,1341400000.0
2009-06-23 20:05:00,133.95,134.02,133.945,134.0,1370000000.0
2009-06-23 20:10:00,134.0,134.225,133.985,134.205,1644000000.0
2009-06-23 20:15:00,134.22,134.265,134.2,134.2,1900800000.0
2009-06-23 20:20:00,134.205,134.23,134.185,134.185,1228800000.0
2009-06-23 20:25:00,134.185,134.205,134.1,134.1,1317400000.0
2009-06-23 20:30:00,134.105,134.15,134.095,134.095,1206800000.0
2009-06-23 20:35:00,134.1,134.1,134.04,134.06,1187800000.0
2009-06-23 20:40:00,134.06,134.13,134.03,134.045,967000000.0
2009-06-23 20:45:00,134.045,134.16,134.025,134.12,1180599999.0
2009-06-23 20:50:00,134.12,134.2,134.11,134.175,1218000000.0
2009-06-23 20:55:00,134.175,134.18,134.11,134.15,1698200000.0
2009-06-23 21:00:00,134.155,134.16,134.075,134.115,980200000.0
2009-06-23 21:05:00,134.115,134.12,134.06,134.065,848800000.0
2009-06-23 21:10:00,134.065,134.125,134.05,134.1,707600000.0
2009-06-23 21:15:00,134.1,134.135,134.09,134.125,806200000.0
2009-06-23 21:20:00,134.125,134.13,134.075,134.11,624800000.0
2009-06-23 21:25:00,134.11,134.14,134.08,134.13,596000000.0
2009-06-23 21:30:00,134.135,134.16,134.08,134.1,823800000.0
2009-06-23 21:35:00,134.105,134.115,134.03,134.06,1015400000.0
2009-06-23 21:40:00,134.06,134.115,134.055,134.115,964600000.0
2009-06-23 21:45:00,134.11,134.2,134.085,134.165,863400000.0
2009-06-23 21:50:00,134.165,134.165,134.075,134.085,551200000.0
2009-06-23 21:55:00,134.085,134.115,134.07,134.075,307000000.0
2009-06-23 22:00:00,134.085,134.09,133.995,134.035,633000000.0
2009-06-23 22:05:00,134.035,134.065,134.03,134.065,321600000.0
2009-06-23 22:10:00,134.065,134.075,134.03,134.06,96000000.0
2009-06-23 22:15:00,134.045,134.055,134.02,134.04,137400000.0
2009-06-23 22:20:00,134.04,134.07,134.03,134.05,323390000.0
2009-06-23 22:25:00,134.05,134.09,134.045,134.065,267200000.0
2009-06-23 22:30:00,134.065,134.085,134.03,134.055,364200000.0
2009-06-23 22:35:00,134.06,134.08,134.04,134.07,205800000.0
2009-06-23 22:40:00,134.06,134.075,134.04,134.07,303600001.0
2009-06-23 22:45:00,134.06,134.075,134.045,134.055,243800000.0
2009-06-23 22:50:00,134.05,134.065,134.025,134.03,371800000.0
2009-06-23 22:55:00,134.03,134.06,134.025,134.035,416900000.0
2009-06-23 23:00:00,134.035,134.055,134.0,134.035,126800000.0
2009-06-23 23:05:00,134.035,134.055,133.995,134.015,161400000.0
2009-06-23 23:10:00,134.0,134.035,133.95,133.98,455200000.0
2009-06-23 23:15:00,133.99,134.075,133.975,134.055,197600000.0
2009-06-23 23:20:00,134.04,134.07,134.035,134.055,124400000.0
2009-06-23 23:25:00,134.06,134.08,134.035,134.045,360400000.0
2009-06-23 23:30:00,134.045,134.045,133.98,133.99,368500000.0
2009-06-23 23:35:00,133.985,134.0,133.96,133.995,257600000.0
2009-06-23 23:40:00,133.995,134.005,133.965,133.975,169000000.0
2009-06-23 23:45:00,133.98,134.035,133.98,134.02,87600000.0
2009-06-23 23:50:00,134.002,134.035,134.002,134.02,112800000.0
2009-06-23 23:55:00,134.025,134.055,134.01,134.025,138400000.0
2009-06-24 00:00:00,134.02,134.02,133.99,133.995,60400000.0
2009-06-24 00:05:00,133.995,134.05,133.99,134.05,35600000.0
2009-06-24 00:10:00,134.05,134.055,134.043,134.043,43000000.0
2009-06-24 00:15:00,134.05,134.055,133.965,133.975,112800000.0
2009-06-24 00:20:00,133.975,133.99,133.95,133.955,165400000.0
2009-06-24 00:25:00,133.965,133.965,133.805,133.86,296500000.0
2009-06-24 00:30:00,133.86,133.865,133.815,133.835,355600000.0
2009-06-24 00:35:00,133.835,133.865,133.83,133.83,152600000.0
2009-06-24 00:40:00,133.835,133.84,133.715,133.72,469600002.0
2009-06-24 00:45:00,133.715,133.73,133.685,133.695,432600000.0
2009-06-24 00:50:00,133.715,133.745,133.705,133.74,187000000.0
2009-06-24 00:55:00,133.74,133.895,133.735,133.865,494400000.0
2009-06-24 01:00:00,133.855,133.905,133.855,133.89,392600000.0
2009-06-24 01:05:00,133.89,133.95,133.89,133.9,237400000.0
2009-06-24 01:10:00,133.9,133.905,133.875,133.885,426400000.0
2009-06-24 01:15:00,133.885,133.9,133.785,133.82,364400000.0
2009-06-24 01:20:00,133.82,133.87,133.815,133.84,190200000.0
2009-06-24 01:25:00,133.83,133.84,133.755,133.79,380800000.0
2009-06-24 01:30:00,133.78,133.87,133.78,133.835,392000000.0
2009-06-24 01:35:00,133.845,133.875,133.81,133.86,515300000.0
2009-06-24 01:40:00,133.86,133.96,133.855,133.925,465800000.0
2009-06-24 01:45:00,133.925,134.055,133.92,133.98,966600000.0
2009-06-24 01:50:00,133.99,134.05,133.92,133.985,686600000.0
2009-06-24 01:55:00,133.995,134.145,133.985,134.125,801800000.0
2009-06-24 02:00:00,134.11,134.19,134.09,134.165,913400000.0
2009-06-24 02:05:00,134.165,134.51,134.16,134.47,1405200000.0
2009-06-24 02:10:00,134.465,134.465,134.325,134.425,1298500000.0
2009-06-24 02:15:00,134.42,134.435,134.245,134.28,1020600000.0
2009-06-24 02:20:00,134.28,134.35,134.26,134.345,640200000.0
2009-06-24 02:25:00,134.345,134.425,134.315,134.33,581700000.0
2009-06-24 02:30:00,134.335,134.38,134.28,134.375,658400000.0
2009-06-24 02:35:00,134.375,134.41,134.34,134.375,853600000.0
2009-06-24 02:40:00,134.375,134.39,134.295,134.375,1151500000.0
2009-06-24 02:45:00,134.365,134.4,134.32,134.375,554400000.0
2009-06-24 02:50:00,134.375,134.48,134.305,134.345,1190500001.0
2009-06-24 02:55:00,134.335,134.365,134.275,134.295,826000000.0
2009-06-24 03:00:00,134.29,134.295,134.2,134.26,848499999.0
2009-06-24 03:05:00,134.275,134.3,134.255,134.29,982400000.0
2009-06-24 03:10:00,134.29,134.29,134.14,134.175,1054500000.0
2009-06-24 03:15:00,134.175,134.18,134.105,134.14,629400000.0
2009-06-24 03:20:00,134.135,134.185,134.05,134.05,1023400000.0
2009-06-24 03:25:00,134.05,134.085,134.0,134.045,1180200000.0
2009-06-24 03:30:00,134.045,134.07,133.965,134.035,1341000000.0
2009-06-24 03:35:00,134.035,134.165,134.035,134.14,665200000.0
2009-06-24 03:40:00,134.15,134.15,134.03,134.04,709600000.0
2009-06-24 03:45:00,134.045,134.13,134.035,134.13,907000000.0
2009-06-24 03:50:00,134.13,134.21,134.125,134.175,992300000.0
2009-06-24 03:55:00,134.175,134.305,134.165,134.205,1542400000.0
2009-06-24 04:00:00,134.205,134.27,134.175,134.265,1072000000.0
2009-06-24 04:05:00,134.265,134.275,134.24,134.245,448000000.0
2009-06-24 04:10:00,134.245,134.335,134.215,134.3,944000000.0
2009-06-24 04:15:00,134.3,134.33,134.215,134.305,847200000.0
2009-06-24 04:20:00,134.305,134.34,134.275,134.34,579200000.0
2009-06-24 04:25:00,134.335,134.36,134.28,134.355,832400000.0
2009-06-24 04:30:00,134.355,134.39,134.28,134.285,983800000.0
2009-06-24 04:35:00,134.28,134.35,134.27,134.305,860900000.0
2009-06-24 04:40:00,134.3,134.34,134.295,134.315,907800000.0
2009-06-24 04:45:00,134.315,134.38,134.315,134.33,659800000.0
2009-06-24 04:50:00,134.33,134.415,134.33,134.365,938200001.0
2009-06-24 04:55:00,134.365,134.455,134.335,134.35,1064200000.0
2009-06-24 05:00:00,134.355,134.445,134.35,134.435,1133400000.0
2009-06-24 05:05:00,134.435,134.56,134.405,134.53,1471000000.0
2009-06-24 05:10:00,134.53,134.58,134.46,134.575,769200000.0
2009-06-24 05:15:00,134.575,134.61,134.495,134.535,917400000.0
2009-06-24 05:20:00,134.53,134.555,134.455,134.54,858700000.0
2009-06-24 05:25:00,134.54,134.59,134.485,134.58,743400000.0
2009-06-24 05:30:00,134.58,134.685,134.535,134.635,1209200000.0
2009-06-24 05:35:00,134.63,134.63,134.5,134.555,701000000.0
2009-06-24 05:40:00,134.555,134.6,134.54,134.565,744400000.0
2009-06-24 05:45:00,134.575,134.645,134.575,134.59,885800000.0
2009-06-24 05:50:00,134.585,134.655,134.57,134.645,719400000.0
2009-06-24 05:55:00,134.635,134.655,134.595,134.61,897200000.0
2009-06-24 06:00:00,134.61,134.61,134.575,134.585,772400000.0
2009-06-24 06:05:00,134.585,134.585,134.525,134.54,590000000.0
2009-06-24 06:10:00,134.54,134.565,134.515,134.535,725400000.0
2009-06-24 06:15:00,134.535,134.55,134.475,134.51,926000000.0
2009-06-24 06:20:00,134.505,134.605,134.47,134.59,1179400000.0
2009-06-24 06:25:00,134.595,134.655,134.545,134.65,750000000.0
2009-06-24 06:30:00,134.645,134.835,134.63,134.815,1517100000.0
2009-06-24 06:35:00,134.805,134.83,134.725,134.785,1400999998.0
2009-06-24 06:40:00,134.775,134.84,134.655,134.665,945600000.0
2009-06-24 06:45:00,134.665,134.735,134.66,134.71,917600000.0
2009-06-24 06:50:00,134.71,134.77,134.695,134.695,709000000.0
2009-06-24 06:55:00,134.685,134.725,134.66,134.71,656600000.0
2009-06-24 07:00:00,134.705,134.735,134.69,134.725,851400000.0
2009-06-24 07:05:00,134.725,134.83,134.725,134.78,1135200001.0
2009-06-24 07:10:00,134.785,134.835,134.73,134.755,988200000.0
2009-06-24 07:15:00,134.76,134.785,134.735,134.76,837400000.0
2009-06-24 07:20:00,134.76,134.78,134.735,134.76,792800000.0
2009-06-24 07:25:00,134.76,134.77,134.725,134.76,985000000.0
2009-06-24 07:30:00,134.755,134.855,134.755,134.805,1377200000.0
2009-06-24 07:35:00,134.8,134.81,134.725,134.725,1376999999.0
2009-06-24 07:40:00,134.725,134.73,134.495,134.495,1266200001.0
2009-06-24 07:45:00,134.485,134.585,134.45,134.52,1810500000.0
2009-06-24 07:50:00,134.52,134.7,134.51,134.685,1589400000.0
2009-06-24 07:55:00,134.685,134.705,134.49,134.525,816700000.0
2009-06-24 08:00:00,134.53,134.63,134.335,134.335,1233700000.0
2009-06-24 08:05:00,134.34,134.43,134.29,134.355,1555000000.0
2009-06-24 08:10:00,134.365,134.435,134.36,134.425,1524600000.0
2009-06-24 08:15:00,134.42,134.425,134.305,134.36,1461600000.0
2009-06-24 08:20:00,134.365,134.46,134.34,134.455,1628600000.0
2009-06-24 08:25:00,134.445,134.815,134.445,134.775,2515900000.0
2009-06-24 08:30:00,134.78,134.95,134.75,134.91,2234000003.0
2009-06-24 08:35:00,134.9,134.975,134.835,134.84,2492400001.0
2009-06-24 08:40:00,134.84,134.96,134.835,134.89,2734000000.0
2009-06-24 08:45:00,134.89,134.895,134.675,134.69,2148799999.0
2009-06-24 08:50:00,134.69,134.825,134.665,134.82,1832200000.0
2009-06-24 08:55:00,134.83,134.88,134.8,134.835,2680400001.0
2009-06-24 09:00:00,134.835,134.84,134.57,134.67,2229700001.0
2009-06-24 09:05:00,134.67,134.67,134.525,134.67,2184100000.0
2009-06-24 09:10:00,134.67,134.7,134.435,134.45,2177400000.0
2009-06-24 09:15:00,134.45,134.545,134.445,134.505,2194200001.0
2009-06-24 09:20:00,134.51,134.56,134.445,134.46,2080200000.0
2009-06-24 09:25:00,134.455,134.66,134.43,134.645,1673700001.0
2009-06-24 09:30:00,134.645,134.74,134.55,134.585,2465700000.0
2009-06-24 09:35:00,134.58,134.645,134.395,134.525,2436300000.0
2009-06-24 09:40:00,134.525,134.575,134.44,134.465,2698400000.0
2009-06-24 09:45:00,134.47,134.58,134.465,134.53,1479200000.0
2009-06-24 09:50:00,134.53,134.56,134.395,134.43,2048000000.0
2009-06-24 09:55:00,134.445,134.555,134.43,134.55,2113600003.0
2009-06-24 10:00:00,134.56,134.615,134.405,134.42,1998400000.0
2009-06-24 10:05:00,134.415,134.57,134.415,134.46,3425400001.0
2009-06-24 10:10:00,134.46,134.61,134.455,134.595,2205000000.0
2009-06-24 10:15:00,134.595,134.645,134.53,134.63,1958400001.0
2009-06-24 10:20:00,134.64,134.68,134.535,134.55,2440600000.0
2009-06-24 10:25:00,134.535,134.625,134.5,134.585,2581800001.0
2009-06-24 10:30:00,134.59,134.61,134.45,134.47,2169800000.0
2009-06-24 10:35:00,134.47,134.475,134.395,134.42,2076000000.0
2009-06-24 10:40:00,134.41,134.41,134.27,134.35,2593599999.0
2009-06-24 10:45:00,134.34,134.345,134.275,134.315,2685800003.0
2009-06-24 10:50:00,134.315,134.315,134.13,134.14,3173000000.0
2009-06-24 10:55:00,134.14,134.265,134.105,134.265,2455600000.0
2009-06-24 11:00:00,134.265,134.29,134.105,134.135,2883800001.0
2009-06-24 11:05:00,134.125,134.17,134.115,134.14,1830999999.0
2009-06-24 11:10:00,134.14,134.355,134.13,134.3,2602399999.0
2009-06-24 11:15:00,134.3,134.305,133.925,133.995,2383800000.0
2009-06-24 11:20:00,133.995,134.215,133.985,134.195,2050200000.0
2009-06-24 11:25:00,134.195,134.425,134.195,134.325,2601600000.0
2009-06-24 11:30:00,134.325,134.34,134.23,134.26,2393000000.0
2009-06-24 11:35:00,134.26,134.345,134.18,134.315,2221100000.0
2009-06-24 11:40:00,134.325,134.33,134.175,134.23,2243600000.0
2009-06-24 11:45:00,134.225,134.255,134.17,134.22,2278900001.0
2009-06-24 11:50:00,134.215,134.245,134.095,134.115,2104400001.0
2009-06-24 11:55:00,134.11,134.185,134.105,134.17,1578200000.0
2009-06-24 12:00:00,134.17,134.175,134.03,134.08,2063000000.0
2009-06-24 12:05:00,134.07,134.125,133.945,133.945,2342200001.0
2009-06-24 12:10:00,133.945,133.99,133.865,133.895,2637000001.0
2009-06-24 12:15:00,133.895,133.98,133.865,133.94,1972800000.0
2009-06-24 12:20:00,133.94,134.04,133.92,134.005,1753200002.0
2009-06-24 12:25:00,134.0,134.055,133.97,134.03,1652900000.0
2009-06-24 12:30:00,134.025,134.1,133.94,133.995,1821400000.0
2009-06-24 12:35:00,133.995,134.025,133.875,133.91,1260200000.0
2009-06-24 12:40:00,133.91,134.045,133.87,134.015,1808400002.0
2009-06-24 12:45:00,134.015,134.03,133.855,133.905,2059799999.0
2009-06-24 12:50:00,133.91,133.94,133.83,133.92,2600299999.0
2009-06-24 12:55:00,133.93,133.98,133.87,133.89,2297600000.0
2009-06-24 13:00:00,133.89,133.94,133.83,133.885,1769599999.0
2009-06-24 13:05:00,133.88,133.975,133.845,133.935,1843599997.0
2009-06-24 13:10:00,133.935,134.01,133.895,133.94,2611800003.0
2009-06-24 13:15:00,133.935,134.065,133.92,134.02,2409199998.0
2009-06-24 13:20:00,134.035,134.2,134.01,134.18,2165399997.0
2009-06-24 13:25:00,134.18,134.2,133.755,133.755,2907800003.0
2009-06-24 13:30:00,133.755,133.855,133.59,133.855,3056999999.0
2009-06-24 13:35:00,133.85,133.89,133.705,133.815,2841400003.0
2009-06-24 13:40:00,133.815,133.86,133.52,133.55,2796799997.0
2009-06-24 13:45:00,133.545,133.64,133.51,133.6,2959799999.0
2009-06-24 13:50:00,133.605,133.85,133.6,133.825,2947600000.0
2009-06-24 13:55:00,133.835,134.02,133.815,133.865,2863700002.0
2009-06-24 14:00:00,133.875,133.965,133.815,133.9,2189600000.0
2009-06-24 14:05:00,133.9,133.93,133.865,133.88,1825800000.0
2009-06-24 14:10:00,133.88,133.945,133.75,133.77,1777700000.0
2009-06-24 14:15:00,133.775,133.9,133.755,133.855,1441000000.0
2009-06-24 14:20:00,133.865,133.865,133.765,133.855,1432000000.0
2009-06-24 14:25:00,133.875,133.975,133.845,133.845,1963200000.0
2009-06-24 14:30:00,133.86,134.36,133.86,134.265,1914400000.0
2009-06-24 14:35:00,134.255,134.295,134.08,134.105,1632900000.0
2009-06-24 14:40:00,134.1,134.14,134.03,134.09,1309300000.0
2009-06-24 14:45:00,134.08,134.15,134.075,134.13,1447800000.0
2009-06-24 14:50:00,134.13,134.155,134.065,134.125,1510700000.0
2009-06-24 14:55:00,134.125,134.205,134.105,134.15,1713200000.0
2009-06-24 15:00:00,134.145,134.18,133.955,133.98,2033700000.0
2009-06-24 15:05:00,133.98,134.055,133.94,134.045,1808400001.0
2009-06-24 15:10:00,134.04,134.09,134.02,134.025,1425000000.0
2009-06-24 15:15:00,134.025,134.035,133.9,133.9,1613400000.0
2009-06-24 15:20:00,133.9,133.985,133.9,133.925,1781200000.0
2009-06-24 15:25:00,133.925,133.99,133.915,133.965,1931600000.0
2009-06-24 15:30:00,133.965,133.985,133.88,133.91,2230800001.0
2009-06-24 15:35:00,133.915,134.07,133.895,133.99,2361299998.0
2009-06-24 15:40:00,133.99,134.02,133.93,133.945,2739600001.0
2009-06-24 15:45:00,133.94,134.005,133.87,133.91,2813699999.0
2009-06-24 15:50:00,133.91,133.915,133.77,133.875,3078399999.0
2009-06-24 15:55:00,133.875,133.875,133.75,133.77,1876399999.0
2009-06-24 16:00:00,133.76,133.825,133.645,133.76,2520400000.0
2009-06-24 16:05:00,133.765,133.79,133.67,133.755,2712000000.0
2009-06-24 16:10:00,133.76,133.87,133.75,133.815,2389599998.0
2009-06-24 16:15:00,133.825,133.88,133.775,133.825,1846600000.0
2009-06-24 16:20:00,133.825,133.87,133.735,133.735,2053600000.0
2009-06-24 16:25:00,133.73,133.8,133.71,133.74,2468200000.0
2009-06-24 16:30:00,133.74,133.855,133.74,133.845,2349800002.0
2009-06-24 16:35:00,133.845,133.96,133.8,133.89,2337999998.0
2009-06-24 16:40:00,133.89,133.905,133.835,133.855,1847399999.0
2009-06-24 16:45:00,133.85,133.92,133.835,133.915,2275800001.0
2009-06-24 16:50:00,133.915,134.035,133.855,133.86,2289600001.0
2009-06-24 16:55:00,133.855,133.88,133.745,133.755,2300400003.0
2009-06-24 17:00:00,133.75,133.855,133.75,133.8,2054200000.0
2009-06-24 17:05:00,133.8,133.8,133.7,133.755,1971200000.0
2009-06-24 17:10:00,133.755,133.795,133.71,133.725,1404199999.0
2009-06-24 17:15:00,133.715,133.79,133.66,133.78,1771800000.0
2009-06-24 17:20:00,133.77,133.835,133.745,133.77,1854000000.0
2009-06-24 17:25:00,133.77,133.825,133.675,133.7,1944200000.0
2009-06-24 17:30:00,133.705,133.725,133.61,133.665,2079500000.0
2009-06-24 17:35:00,133.665,133.685,133.605,133.655,1549500000.0
2009-06-24 17:40:00,133.655,133.715,133.61,133.715,1610200001.0
2009-06-24 17:45:00,133.715,133.725,133.55,133.575,2042200002.0
2009-06-24 17:50:00,133.58,133.67,133.58,133.62,2214999999.0
2009-06-24 17:55:00,133.615,133.665,133.58,133.665,1766100000.0
2009-06-24 18:00:00,133.665,133.715,133.62,133.71,1212000000.0
2009-06-24 18:05:00,133.71,133.72,133.61,133.7,1074600000.0
2009-06-24 18:10:00,133.69,133.765,133.62,133.68,1489600000.0
2009-06-24 18:15:00,133.68,133.705,133.43,133.53,2143300000.0
2009-06-24 18:20:00,133.52,133.59,133.4,133.55,2602500001.0
2009-06-24 18:25:00,133.545,133.71,133.535,133.62,2048300001.0
2009-06-24 18:30:00,133.62,133.67,133.525,133.64,1945800000.0
2009-06-24 18:35:00,133.64,133.66,133.505,133.51,1147600000.0
2009-06-24 18:40:00,133.505,133.505,133.43,133.465,1406000000.0
2009-06-24 18:45:00,133.465,133.53,133.43,133.5,1282900000.0
2009-06-24 18:50:00,133.5,133.62,133.465,133.59,930600000.0
2009-06-24 18:55:00,133.595,133.67,133.58,133.67,926200000.0
2009-06-24 19:00:00,133.665,133.67,133.52,133.55,1126400000.0
2009-06-24 19:05:00,133.55,133.58,133.505,133.545,967600000.0
2009-06-24 19:10:00,133.54,133.59,133.45,133.575,885400000.0
2009-06-24 19:15:00,133.575,133.61,133.475,133.555,976000000.0
2009-06-24 19:20:00,133.555,133.595,133.52,133.52,1256400000.0
2009-06-24 19:25:00,133.52,133.605,133.515,133.58,864400000.0
2009-06-24 19:30:00,133.56,133.6,133.515,133.59,754900000.0
2009-06-24 19:35:00,133.585,133.62,133.56,133.595,889800000.0
2009-06-24 19:40:00,133.605,133.61,133.54,133.565,468800000.0
2009-06-24 19:45:00,133.57,133.58,133.42,133.43,1713800000.0
2009-06-24 19:50:00,133.425,133.5,133.425,133.445,935000000.0
2009-06-24 19:55:00,133.445,133.475,133.405,133.45,518200000.0
2009-06-24 20:00:00,133.45,133.505,133.42,133.5,1458100001.0
2009-06-24 20:05:00,133.495,133.51,133.325,133.39,1119000000.0
2009-06-24 20:10:00,133.375,133.455,133.35,133.35,536800000.0
2009-06-24 20:15:00,133.345,133.96,133.19,133.22,924500000.0
2009-06-24 20:20:00,133.215,133.695,133.19,133.485,1847500000.0
2009-06-24 20:25:00,133.485,133.76,133.46,133.565,1742100001.0
2009-06-24 20:30:00,133.56,133.6,133.4,133.405,1752900000.0
2009-06-24 20:35:00,133.4,133.405,133.06,133.1,1741100000.0
2009-06-24 20:40:00,133.1,133.25,133.025,133.145,1790500000.0
2009-06-24 20:45:00,133.15,133.245,133.045,133.045,1560500000.0
2009-06-24 20:50:00,133.045,133.28,133.02,133.255,1424000000.0
2009-06-24 20:55:00,133.26,133.425,133.215,133.305,1562100000.0
2009-06-24 21:00:00,133.3,133.425,133.245,133.31,1473600000.0
2009-06-24 21:05:00,133.32,133.325,133.055,133.09,916500000.0
2009-06-24 21:10:00,133.085,133.1,132.995,133.04,1090700000.0
2009-06-24 21:15:00,133.04,133.07,132.965,133.07,1086200000.0
2009-06-24 21:20:00,133.075,133.165,133.06,133.13,982600000.0
2009-06-24 21:25:00,133.135,133.285,133.115,133.195,796000000.0
2009-06-24 21:30:00,133.195,133.25,133.19,133.22,594000000.0
2009-06-24 21:35:00,133.23,133.23,133.05,133.08,1082700001.0
2009-06-24 21:40:00,133.075,133.105,132.97,133.09,1278900000.0
2009-06-24 21:45:00,133.085,133.31,133.065,133.215,1168000000.0
2009-06-24 21:50:00,133.215,133.265,133.085,133.19,1020600000.0
2009-06-24 21:55:00,133.19,133.21,133.145,133.175,583600000.0
2009-06-24 22:00:00,133.175,133.275,133.155,133.175,672600000.0
2009-06-24 22:05:00,133.165,133.175,133.135,133.175,689800000.0
2009-06-24 22:10:00,133.17,133.19,133.16,133.165,433200000.0
2009-06-24 22:15:00,133.17,133.185,133.13,133.16,410000000.0
2009-06-24 22:20:00,133.16,133.21,133.155,133.18,326000000.0
2009-06-24 22:25:00,133.18,133.19,133.155,133.155,319200000.0
2009-06-24 22:30:00,133.155,133.19,133.155,133.17,209600000.0
2009-06-24 22:35:00,133.17,133.185,133.11,133.135,295000000.0
2009-06-24 22:40:00,133.135,133.155,133.13,133.15,143000000.0
2009-06-24 22:45:00,133.135,133.205,133.135,133.19,229000000.0
2009-06-24 22:50:00,133.19,133.19,133.16,133.17,121000000.0
2009-06-24 22:55:00,133.17,133.23,133.15,133.215,285800000.0
2009-06-24 23:00:00,133.21,133.25,133.2,133.25,212800000.0
2009-06-24 23:05:00,133.255,133.275,133.2,133.23,299800000.0
2009-06-24 23:10:00,133.22,133.3,133.22,133.27,200600000.0
2009-06-24 23:15:00,133.27,133.34,133.21,133.325,563500000.0
2009-06-24 23:20:00,133.33,133.43,133.275,133.35,441900000.0
2009-06-24 23:25:00,133.35,133.355,133.29,133.335,261000000.0
2009-06-24 23:30:00,133.325,133.385,133.31,133.315,573800000.0
2009-06-24 23:35:00,133.31,133.315,133.21,133.27,691000000.0
2009-06-24 23:40:00,133.275,133.37,133.275,133.315,279900000.0
2009-06-24 23:45:00,133.315,133.385,133.295,133.33,305600000.0
2009-06-24 23:50:00,133.35,133.365,133.325,133.345,130900000.0
2009-06-24 23:55:00,133.345,133.38,133.335,133.34,236300000.0
2009-06-25 00:00:00,133.345,133.425,133.34,133.425,103800000.0
2009-06-25 00:05:00,133.41,133.44,133.35,133.44,236400000.0
2009-06-25 00:10:00,133.435,133.455,133.43,133.45,132000000.0
2009-06-25 00:15:00,133.45,133.455,133.375,133.38,128400000.0
2009-06-25 00:20:00,133.38,133.42,133.335,133.405,288200000.0
2009-06-25 00:25:00,133.405,133.435,133.38,133.39,260200000.0
2009-06-25 00:30:00,133.38,133.396,133.37,133.37,77400000.0
2009-06-25 00:35:00,133.37,133.44,133.37,133.415,217400000.0
2009-06-25 00:40:00,133.435,133.505,133.41,133.485,248500000.0
2009-06-25 00:45:00,133.48,133.6,133.47,133.58,414800000.0
2009-06-25 00:50:00,133.58,133.585,133.54,133.55,206400000.0
2009-06-25 00:55:00,133.55,133.615,133.545,133.6,193000000.0
2009-06-25 01:00:00,133.605,133.63,133.465,133.545,428700000.0
2009-06-25 01:05:00,133.535,133.565,133.51,133.525,180600000.0
2009-06-25 01:10:00,133.525,133.555,133.465,133.465,272000000.0
2009-06-25 01:15:00,133.465,133.465,133.39,133.465,468300000.0
2009-06-25 01:20:00,133.465,133.48,133.425,133.48,196000000.0
2009-06-25 01:25:00,133.48,133.52,133.46,133.52,153600000.0
2009-06-25 01:30:00,133.515,133.525,133.425,133.44,275400000.0
2009-06-25 01:35:00,133.445,133.455,133.365,133.44,461800000.0
2009-06-25 01:40:00,133.44,133.455,133.335,133.395,461200000.0
2009-06-25 01:45:00,133.39,133.43,133.315,133.405,595200000.0
2009-06-25 01:50:00,133.405,133.435,133.385,133.385,291200000.0
2009-06-25 01:55:00,133.39,133.43,133.365,133.425,267400000.0
2009-06-25 02:00:00,133.425,133.475,133.35,133.465,1107600000.0
2009-06-25 02:05:00,133.455,133.615,133.455,133.57,1133900000.0
2009-06-25 02:10:00,133.57,133.575,133.52,133.54,602400000.0
2009-06-25 02:15:00,133.545,133.69,133.53,133.68,985800000.0
2009-06-25 02:20:00,133.665,133.745,133.625,133.745,1007900000.0
2009-06-25 02:25:00,133.74,133.76,133.675,133.695,901600000.0
2009-06-25 02:30:00,133.695,133.74,133.655,133.72,858800000.0
2009-06-25 02:35:00,133.72,133.85,133.67,133.84,1218400000.0
2009-06-25 02:40:00,133.835,133.835,133.68,133.705,954400000.0
2009-06-25 02:45:00,133.705,134.035,133.675,134.035,1374899998.0
2009-06-25 02:50:00,134.05,134.055,133.875,133.875,1384800000.0
2009-06-25 02:55:00,133.89,134.02,133.855,134.005,1463700002.0
2009-06-25 03:00:00,134.005,134.055,133.905,133.915,985200000.0
2009-06-25 03:05:00,133.915,134.015,133.91,134.0,1114500000.0
2009-06-25 03:10:00,134.0,134.005,133.86,133.965,1169300000.0
2009-06-25 03:15:00,133.965,134.075,133.96,133.995,1131300000.0
2009-06-25 03:20:00,133.995,134.07,133.895,133.92,759400000.0
2009-06-25 03:25:00,133.925,133.945,133.835,133.875,840400000.0
2009-06-25 03:30:00,133.88,134.055,133.865,134.045,755400000.0
2009-06-25 03:35:00,134.045,134.045,133.945,133.97,721400000.0
2009-06-25 03:40:00,133.965,134.23,133.965,134.16,1520500000.0
2009-06-25 03:45:00,134.165,134.255,134.16,134.21,967800000.0
2009-06-25 03:50:00,134.21,134.265,134.19,134.255,1060200000.0
2009-06-25 03:55:00,134.255,134.275,134.145,134.215,1109100000.0
2009-06-25 04:00:00,134.215,134.225,134.09,134.095,741200000.0
2009-06-25 04:05:00,134.095,134.14,134.075,134.12,626200000.0
2009-06-25 04:10:00,134.125,134.185,134.12,134.17,565400000.0
2009-06-25 04:15:00,134.17,134.215,134.14,134.175,565600000.0
2009-06-25 04:20:00,134.175,134.18,134.13,134.145,619600000.0
2009-06-25 04:25:00,134.14,134.145,133.97,134.025,809500000.0
2009-06-25 04:30:00,134.015,134.015,133.885,133.995,1480700000.0
2009-06-25 04:35:00,133.995,134.075,133.84,133.86,1369800000.0
2009-06-25 04:40:00,133.855,133.91,133.795,133.905,1125000000.0
2009-06-25 04:45:00,133.91,133.97,133.855,133.945,794200000.0
2009-06-25 04:50:00,133.945,134.055,133.935,134.04,1063800000.0
2009-06-25 04:55:00,134.035,134.095,133.92,133.985,1377800000.0
2009-06-25 05:00:00,133.985,134.115,133.985,134.075,863200000.0
2009-06-25 05:05:00,134.08,134.115,133.925,133.93,1318300000.0
2009-06-25 05:10:00,133.93,133.98,133.91,133.98,918600000.0
2009-06-25 05:15:00,133.99,134.03,133.94,134.005,646800000.0
2009-06-25 05:20:00,134.005,134.065,134.005,134.03,615200000.0
2009-06-25 05:25:00,134.03,134.155,134.025,134.085,1014800000.0
2009-06-25 05:30:00,134.09,134.135,134.08,134.105,1079800000.0
2009-06-25 05:35:00,134.11,134.15,134.09,134.135,501000000.0
2009-06-25 05:40:00,134.13,134.205,134.12,134.19,1045600000.0
2009-06-25 05:45:00,134.19,134.275,134.165,134.25,1191200000.0
2009-06-25 05:50:00,134.25,134.25,134.17,134.19,835300000.0
2009-06-25 05:55:00,134.19,134.2,134.12,134.19,557200000.0
2009-06-25 06:00:00,134.195,134.24,134.175,134.205,853200000.0
2009-06-25 06:05:00,134.225,134.31,134.19,134.305,966000000.0
2009-06-25 06:10:00,134.315,134.405,134.26,134.31,1206400000.0
2009-06-25 06:15:00,134.32,134.415,134.305,134.335,1056300000.0
2009-06-25 06:20:00,134.34,134.37,134.305,134.315,620800000.0
2009-06-25 06:25:00,134.32,134.345,134.29,134.345,414000000.0
2009-06-25 06:30:00,134.345,134.38,134.325,134.335,541600000.0
2009-06-25 06:35:00,134.335,134.375,134.315,134.375,679800000.0
2009-06-25 06:40:00,134.375,134.4,134.35,134.36,600600000.0
2009-06-25 06:45:00,134.35,134.4,134.285,134.375,1052000000.0
2009-06-25 06:50:00,134.375,134.47,134.375,134.465,1253000000.0
2009-06-25 06:55:00,134.465,134.48,134.405,134.425,1059100000.0
2009-06-25 07:00:00,134.425,134.5,134.425,134.475,1179200000.0
2009-06-25 07:05:00,134.475,134.49,134.415,134.48,1182000000.0
2009-06-25 07:10:00,134.48,134.555,134.475,134.475,1113500000.0
2009-06-25 07:15:00,134.475,134.49,134.44,134.44,586200000.0
2009-06-25 07:20:00,134.44,134.485,134.42,134.44,813400000.0
2009-06-25 07:25:00,134.43,134.495,134.425,134.475,951400000.0
2009-06-25 07:30:00,134.475,134.475,134.305,134.32,991200000.0
2009-06-25 07:35:00,134.325,134.335,134.275,134.29,1108400000.0
2009-06-25 07:40:00,134.285,134.355,134.245,134.35,928000000.0
2009-06-25 07:45:00,134.35,134.4,134.305,134.325,1111600000.0
2009-06-25 07:50:00,134.345,134.345,134.184,134.184,21000000.0
2009-06-25 07:55:00,134.187,134.32,134.172,134.32,21000000.0
2009-06-25 08:00:00,134.32,134.345,134.28,134.33,1332000000.0
2009-06-25 08:05:00,134.33,134.43,134.27,134.29,1083200000.0
2009-06-25 08:10:00,134.285,134.385,134.265,134.38,1279100000.0
2009-06-25 08:15:00,134.38,134.565,134.37,134.545,2380600001.0
2009-06-25 08:20:00,134.545,134.655,134.46,134.465,2652400000.0
2009-06-25 08:25:00,134.465,134.51,134.44,134.465,1224300000.0
2009-06-25 08:30:00,134.47,134.565,134.46,134.555,3330799992.0
2009-06-25 08:35:00,134.555,134.715,134.545,134.68,2134299998.0
2009-06-25 08:40:00,134.68,134.735,134.68,134.695,3086200001.0
2009-06-25 08:45:00,134.695,134.765,134.69,134.75,2786999998.0
2009-06-25 08:50:00,134.75,134.815,134.64,134.655,1932200000.0
2009-06-25 08:55:00,134.65,134.68,134.535,134.65,2082800000.0
2009-06-25 09:00:00,134.655,134.7,134.49,134.53,2221400000.0
2009-06-25 09:05:00,134.53,134.65,134.49,134.585,2278200000.0
2009-06-25 09:10:00,134.59,134.635,134.475,134.5,2749699999.0
2009-06-25 09:15:00,134.495,134.555,134.455,134.48,2474600003.0
2009-06-25 09:20:00,134.47,134.515,134.385,134.43,2718600000.0
2009-06-25 09:25:00,134.43,134.59,134.43,134.47,2506500000.0
2009-06-25 09:30:00,134.465,134.49,134.36,134.44,2548200000.0
2009-06-25 09:35:00,134.44,134.5,134.43,134.47,2128400000.0
2009-06-25 09:40:00,134.47,134.52,134.435,134.485,2674400000.0
2009-06-25 09:45:00,134.48,134.53,134.435,134.45,2419999999.0
2009-06-25 09:50:00,134.45,134.515,134.27,134.285,2696000000.0
2009-06-25 09:55:00,134.285,134.455,134.225,134.455,2472699999.0
2009-06-25 10:00:00,134.455,134.505,134.405,134.49,2044800000.0
2009-06-25 10:05:00,134.49,134.67,134.49,134.655,2407500000.0
2009-06-25 10:10:00,134.66,134.765,134.645,134.68,2951699999.0
2009-06-25 10:15:00,134.68,134.75,134.66,134.745,2635199999.0
2009-06-25 10:20:00,134.74,134.75,134.65,134.67,2383300000.0
2009-06-25 10:25:00,134.67,134.68,134.63,134.635,2265599999.0
2009-06-25 10:30:00,134.635,134.735,134.63,134.695,2319299999.0
2009-06-25 10:35:00,134.7,134.725,134.65,134.7,2048600000.0
2009-06-25 10:40:00,134.7,134.73,134.635,134.655,2496400000.0
2009-06-25 10:45:00,134.655,134.665,134.555,134.625,2702899999.0
2009-06-25 10:50:00,134.625,134.63,134.51,134.53,2163400000.0
2009-06-25 10:55:00,134.535,134.605,134.495,134.605,2223000000.0
2009-06-25 11:00:00,134.605,134.77,134.515,134.77,2459499999.0
2009-06-25 11:05:00,134.77,134.775,134.645,134.645,1938900000.0
2009-06-25 11:10:00,134.65,134.65,134.47,134.565,2530400000.0
2009-06-25 11:15:00,134.565,134.63,134.515,134.61,1815600000.0
2009-06-25 11:20:00,134.615,134.63,134.505,134.515,2305599999.0
2009-06-25 11:25:00,134.515,134.53,134.455,134.455,1603700000.0
2009-06-25 11:30:00,134.455,134.61,134.38,134.545,2656999998.0
2009-06-25 11:35:00,134.54,134.58,134.405,134.445,2117100000.0
2009-06-25 11:40:00,134.445,134.48,134.365,134.405,2716900000.0
2009-06-25 11:45:00,134.405,134.535,134.38,134.5,2487900000.0
2009-06-25 11:50:00,134.5,134.59,134.48,134.545,2148600000.0
2009-06-25 11:55:00,134.55,134.58,134.49,134.51,2318000000.0
2009-06-25 12:00:00,134.51,134.555,134.475,134.505,1281000000.0
2009-06-25 12:05:00,134.51,134.565,134.365,134.375,1984000000.0
2009-06-25 12:10:00,134.375,134.59,134.355,134.59,1617100000.0
2009-06-25 12:15:00,134.59,134.625,134.535,134.58,1703600000.0
2009-06-25 12:20:00,134.58,134.605,134.49,134.585,1266700000.0
2009-06-25 12:25:00,134.585,134.6,134.47,134.47,1270400000.0
2009-06-25 12:30:00,134.47,134.53,134.455,134.505,1185600000.0
2009-06-25 12:35:00,134.505,134.55,134.39,134.43,1608400000.0
2009-06-25 12:40:00,134.43,134.465,134.355,134.405,1710000000.0
2009-06-25 12:45:00,134.41,134.415,134.34,134.355,1883800000.0
2009-06-25 12:50:00,134.355,134.4,134.305,134.33,1777800000.0
2009-06-25 12:55:00,134.335,134.385,134.295,134.31,1772000000.0
2009-06-25 13:00:00,134.315,134.345,134.23,134.235,2188000000.0
2009-06-25 13:05:00,134.24,134.365,134.235,134.355,1317300000.0
2009-06-25 13:10:00,134.355,134.375,134.26,134.27,1692700000.0
2009-06-25 13:15:00,134.265,134.34,134.215,134.34,1437700003.0
2009-06-25 13:20:00,134.34,134.39,134.32,134.365,1441900000.0
2009-06-25 13:25:00,134.36,134.38,134.305,134.365,2146900000.0
2009-06-25 13:30:00,134.355,134.5,134.35,134.47,2036400000.0
2009-06-25 13:35:00,134.47,134.515,134.43,134.48,2606400000.0
2009-06-25 13:40:00,134.485,134.485,134.435,134.44,1436200000.0
2009-06-25 13:45:00,134.44,134.445,134.39,134.405,880999997.0
2009-06-25 13:50:00,134.405,134.435,134.345,134.375,1272600001.0
2009-06-25 13:55:00,134.375,134.39,134.31,134.315,1528500000.0
2009-06-25 14:00:00,134.31,134.4,134.305,134.345,1577800000.0
2009-06-25 14:05:00,134.345,134.38,134.305,134.325,1475000000.0
2009-06-25 14:10:00,134.32,134.365,134.295,134.31,1317200000.0
2009-06-25 14:15:00,134.325,134.375,134.31,134.32,1391400000.0
2009-06-25 14:20:00,134.325,134.37,134.305,134.355,1426200000.0
2009-06-25 14:25:00,134.355,134.355,134.285,134.285,1648100000.0
2009-06-25 14:30:00,134.285,134.335,133.895,134.06,2845999995.0
2009-06-25 14:35:00,134.06,134.08,133.95,133.995,2538300000.0
2009-06-25 14:40:00,133.995,134.005,133.725,133.75,2312300000.0
2009-06-25 14:45:00,133.74,133.75,133.565,133.735,2475600000.0
2009-06-25 14:50:00,133.735,133.765,133.625,133.685,2314600000.0
2009-06-25 14:55:00,133.68,133.72,133.62,133.645,2535799999.0
2009-06-25 15:00:00,133.64,133.7,133.555,133.65,2506600000.0
2009-06-25 15:05:00,133.65,133.76,133.635,133.76,1940600000.0
2009-06-25 15:10:00,133.76,133.865,133.755,133.83,1908600000.0
2009-06-25 15:15:00,133.83,133.83,133.73,133.74,1818200000.0
2009-06-25 15:20:00,133.74,133.805,133.63,133.785,1494200000.0
2009-06-25 15:25:00,133.785,133.845,133.715,133.83,1492800000.0
2009-06-25 15:30:00,133.825,133.965,133.785,133.84,1611000000.0
2009-06-25 15:35:00,133.84,133.865,133.7,133.845,1902000000.0
2009-06-25 15:40:00,133.845,133.935,133.805,133.875,1585400000.0
2009-06-25 15:45:00,133.875,133.91,133.805,133.81,1492000000.0
2009-06-25 15:50:00,133.815,133.995,133.775,133.99,2097600000.0
2009-06-25 15:55:00,133.995,134.115,133.97,134.103,1761800000.0
2009-06-25 16:00:00,134.104,134.23,134.095,134.157,1327000000.0
2009-06-25 16:05:00,134.159,134.204,134.055,134.11,2142999999.0
2009-06-25 16:10:00,134.11,134.22,134.055,134.065,2545200000.0
2009-06-25 16:15:00,134.065,134.18,134.06,134.12,1370700000.0
2009-06-25 16:20:00,134.125,134.2,134.075,134.08,1722000000.0
2009-06-25 16:25:00,134.08,134.13,133.98,133.985,1565100000.0
2009-06-25 16:30:00,133.98,133.98,133.845,133.885,1231000000.0
2009-06-25 16:35:00,133.885,134.05,133.85,133.96,1942900000.0
2009-06-25 16:40:00,133.955,134.03,133.83,133.835,2224000000.0
2009-06-25 16:45:00,133.835,133.9,133.705,133.75,1723500000.0
2009-06-25 16:50:00,133.745,133.87,133.735,133.85,1458900000.0
2009-06-25 16:55:00,133.845,134.0,133.74,133.95,1664900000.0
2009-06-25 17:00:00,133.945,134.035,133.845,133.97,1674300000.0
2009-06-25 17:05:00,133.965,133.975,133.845,133.925,1988199999.0
2009-06-25 17:10:00,133.925,133.935,133.785,133.84,1737200000.0
2009-06-25 17:15:00,133.84,133.85,133.71,133.775,1597600000.0
2009-06-25 17:20:00,133.775,133.93,133.765,133.865,2221600000.0
2009-06-25 17:25:00,133.865,134.13,133.85,134.125,1964800000.0
2009-06-25 17:30:00,134.125,134.155,134.085,134.13,1776400000.0
2009-06-25 17:35:00,134.135,134.235,134.115,134.13,2273799999.0
2009-06-25 17:40:00,134.13,134.29,134.13,134.22,1671900000.0
2009-06-25 17:45:00,134.205,134.22,134.125,134.175,1605000000.0
2009-06-25 17:50:00,134.175,134.2,134.085,134.14,1486500000.0
2009-06-25 17:55:00,134.14,134.26,134.1,134.24,1498800000.0
2009-06-25 18:00:00,134.25,134.25,134.12,134.15,2033100000.0
2009-06-25 18:05:00,134.15,134.2,134.115,134.12,1540800000.0
2009-06-25 18:10:00,134.105,134.11,133.99,134.0,921000000.0
2009-06-25 18:15:00,134.0,134.105,133.995,134.01,1265300000.0
2009-06-25 18:20:00,134.02,134.11,134.0,134.1,809600000.0
2009-06-25 18:25:00,134.1,134.115,134.055,134.1,665800000.0
2009-06-25 18:30:00,134.1,134.145,134.0,134.02,1226800000.0
2009-06-25 18:35:00,134.02,134.045,133.975,133.975,918600000.0
2009-06-25 18:40:00,133.98,134.005,133.955,133.985,839000000.0
2009-06-25 18:45:00,133.985,134.04,133.97,133.97,800000000.0
2009-06-25 18:50:00,133.958,134.03,133.946,134.007,716000000.0
2009-06-25 18:55:00,134.011,134.025,133.945,134.009,716000000.0
2009-06-25 19:00:00,134.001,134.008,133.889,133.944,716000000.0
2009-06-25 19:05:00,133.947,133.964,133.843,133.911,716000000.0
2009-06-25 19:10:00,133.923,133.973,133.856,133.861,716000000.0
2009-06-25 19:15:00,133.857,133.998,133.857,133.97,716000000.0
2009-06-25 19:20:00,133.955,134.126,133.946,134.048,716000000.0
2009-06-25 19:25:00,134.053,134.073,133.958,134.073,716000000.0
2009-06-25 19:30:00,134.067,134.166,134.067,134.138,716000000.0
2009-06-25 19:35:00,134.135,134.149,134.033,134.049,716000000.0
2009-06-25 19:40:00,134.055,134.058,133.993,133.993,716000000.0
2009-06-25 19:45:00,133.999,134.101,133.99,134.047,716000000.0
2009-06-25 19:50:00,134.041,134.06,134.0,134.009,716000000.0
2009-06-25 19:55:00,134.005,134.036,133.992,134.033,716000000.0
2009-06-25 20:00:00,134.023,134.027,133.865,133.9,716000000.0
2009-06-25 20:05:00,133.91,134.033,133.901,134.017,716000000.0
2009-06-25 20:10:00,134.019,134.118,134.016,134.078,716000000.0
2009-06-25 20:15:00,134.075,134.101,133.998,134.019,716000000.0
2009-06-25 20:20:00,134.018,134.026,133.997,134.026,716000000.0
2009-06-25 20:25:00,134.031,134.04,133.941,133.99,716000000.0
2009-06-25 20:30:00,133.988,134.051,133.903,133.985,716000000.0
2009-06-25 20:35:00,133.996,134.041,133.949,133.965,716000000.0
2009-06-25 20:40:00,133.969,134.105,133.969,134.093,716000000.0
2009-06-25 20:45:00,134.098,134.129,134.071,134.077,716000000.0
2009-06-25 20:50:00,134.071,134.079,134.01,134.072,716000000.0
2009-06-25 20:55:00,134.061,134.158,134.053,134.099,716000000.0
2009-06-25 21:00:00,134.093,134.095,134.059,134.082,716000000.0
2009-06-25 21:05:00,134.092,134.173,134.092,134.163,716000000.0
2009-06-25 21:10:00,134.158,134.178,134.12,134.146,716000000.0
2009-06-25 21:15:00,134.145,134.156,134.097,134.15,716000000.0
2009-06-25 21:20:00,134.155,134.16,134.137,134.143,716000000.0
2009-06-25 21:25:00,134.148,134.175,134.101,134.163,716000000.0
2009-06-25 21:30:00,134.158,134.158,134.081,134.083,716000000.0
2009-06-25 21:35:00,134.081,134.081,133.945,134.036,716000000.0
2009-06-25 21:40:00,134.041,134.049,133.99,134.007,716000000.0
2009-06-25 21:45:00,134.004,134.096,133.995,134.055,716000000.0
2009-06-25 21:50:00,134.061,134.069,134.0,134.008,716000000.0
2009-06-25 21:55:00,134.012,134.11,134.011,134.093,716000000.0
2009-06-25 22:00:00,134.096,134.162,134.083,134.162,716000000.0
2009-06-25 22:05:00,134.164,134.164,134.109,134.141,716000000.0
2009-06-25 22:10:00,134.145,134.151,134.122,134.131,716000000.0
2009-06-25 22:15:00,134.126,134.148,134.119,134.132,716000000.0
2009-06-25 22:20:00,134.134,134.172,134.127,134.145,716000000.0
2009-06-25 22:25:00,134.144,134.152,134.13,134.142,716000000.0
2009-06-25 22:30:00,134.142,134.156,134.135,134.145,716000000.0
2009-06-25 22:35:00,134.15,134.16,134.13,134.154,716000000.0
2009-06-25 22:40:00,134.162,134.237,134.162,134.223,716000000.0
2009-06-25 22:45:00,134.216,134.226,134.185,134.196,716000000.0
2009-06-25 22:50:00,134.188,134.251,134.181,134.241,572800000.0
2009-06-25 22:55:00,134.238,134.267,134.201,134.201,716000000.0
2009-06-25 23:00:00,134.198,134.201,134.121,134.136,716000000.0
2009-06-25 23:05:00,134.149,134.192,134.126,134.149,716000000.0
2009-06-25 23:10:00,134.154,134.234,134.154,134.234,716000000.0
2009-06-25 23:15:00,134.231,134.231,134.165,134.193,716000000.0
2009-06-25 23:20:00,134.19,134.191,134.136,134.191,716000000.0
2009-06-25 23:25:00,134.186,134.235,134.183,134.23,716000000.0
2009-06-25 23:30:00,134.226,134.249,134.219,134.225,716000000.0
2009-06-25 23:35:00,134.224,134.263,134.224,134.256,716000000.0
2009-06-25 23:40:00,134.251,134.256,134.236,134.243,716000000.0
2009-06-25 23:45:00,134.236,134.309,134.236,134.298,716000000.0
2009-06-25 23:50:00,134.293,134.319,134.293,134.317,716000000.0
2009-06-25 23:55:00,134.315,134.343,134.311,134.338,716000000.0
2009-06-26 00:00:00,134.339,134.359,134.323,134.334,716000000.0
2009-06-26 00:05:00,134.332,134.354,134.323,134.33,716000000.0
2009-06-26 00:10:00,134.329,134.388,134.329,134.379,716000000.0
2009-06-26 00:15:00,134.377,134.378,134.275,134.275,716000000.0
2009-06-26 00:20:00,134.276,134.277,134.23,134.251,716000000.0
2009-06-26 00:25:00,134.255,134.321,134.249,134.279,716000000.0
2009-06-26 00:30:00,134.277,134.321,134.234,134.236,572800000.0
2009-06-26 00:35:00,134.23,134.249,134.23,134.247,716000000.0
2009-06-26 00:40:00,134.246,134.294,134.24,134.274,716000000.0
2009-06-26 00:45:00,134.277,134.281,134.194,134.204,716000000.0
2009-06-26 00:50:00,134.204,134.226,134.14,134.147,716000000.0
2009-06-26 00:55:00,134.148,134.227,134.142,134.227,716000000.0
2009-06-26 01:00:00,134.222,134.227,134.148,134.18,716000000.0
2009-06-26 01:05:00,134.181,134.22,134.172,134.218,716000000.0
2009-06-26 01:10:00,134.216,134.265,134.193,134.219,716000000.0
2009-06-26 01:15:00,134.216,134.231,134.193,134.231,716000000.0
2009-06-26 01:20:00,134.23,134.267,134.23,134.261,716000000.0
2009-06-26 01:25:00,134.26,134.277,134.246,134.247,716000000.0
2009-06-26 01:30:00,134.245,134.268,134.169,134.172,716000000.0
2009-06-26 01:35:00,134.17,134.187,134.083,134.116,716000000.0
2009-06-26 01:40:00,134.114,134.22,134.105,134.159,716000000.0
2009-06-26 01:45:00,134.162,134.231,134.09,134.23,716000000.0
2009-06-26 01:50:00,134.229,134.233,134.163,134.199,716000000.0
2009-06-26 01:55:00,134.201,134.217,134.161,134.181,716000000.0
2009-06-26 02:00:00,134.182,134.229,134.129,134.219,716000000.0
2009-06-26 02:05:00,134.221,134.221,134.16,134.186,716000000.0
2009-06-26 02:10:00,134.184,134.327,134.167,134.326,716000000.0
2009-06-26 02:15:00,134.325,134.385,134.272,134.274,716000000.0
2009-06-26 02:20:00,134.275,134.33,134.24,134.245,716000000.0
2009-06-26 02:25:00,134.247,134.277,134.228,134.254,716000000.0
2009-06-26 02:30:00,134.255,134.416,134.254,134.355,716000000.0
2009-06-26 02:35:00,134.358,134.38,134.341,134.373,716000000.0
2009-06-26 02:40:00,134.377,134.384,134.253,134.301,716000000.0
2009-06-26 02:45:00,134.3,134.337,134.29,134.333,716000000.0
2009-06-26 02:50:00,134.334,134.383,134.301,134.309,716000000.0
2009-06-26 02:55:00,134.305,134.374,134.305,134.345,716000000.0
2009-06-26 03:00:00,134.346,134.364,134.331,134.352,716000000.0
2009-06-26 03:05:00,134.355,134.355,134.316,134.345,716000000.0
2009-06-26 03:10:00,134.342,134.389,134.332,134.358,716000000.0
2009-06-26 03:15:00,134.359,134.47,134.345,134.448,716000000.0
2009-06-26 03:20:00,134.448,134.553,134.447,134.541,716000000.0
2009-06-26 03:25:00,134.541,134.581,134.522,134.579,716000000.0
2009-06-26 03:30:00,134.575,134.607,134.557,134.595,716000000.0
2009-06-26 03:35:00,134.593,134.61,134.519,134.531,716000000.0
2009-06-26 03:40:00,134.528,134.528,134.477,134.499,716000000.0
2009-06-26 03:45:00,134.501,134.521,134.481,134.497,716000000.0
2009-06-26 03:50:00,134.499,134.542,134.499,134.506,716000000.0
2009-06-26 03:55:00,134.505,134.579,134.503,134.546,716000000.0
2009-06-26 04:00:00,134.543,134.589,134.535,134.562,716000000.0
2009-06-26 04:05:00,134.559,134.645,134.557,134.594,716000000.0
2009-06-26 04:10:00,134.594,134.757,134.585,134.757,716000000.0
2009-06-26 04:15:00,134.755,134.792,134.686,134.698,716000000.0
2009-06-26 04:20:00,134.702,134.72,134.656,134.657,716000000.0
2009-06-26 04:25:00,134.655,134.688,134.621,134.688,716000000.0
2009-06-26 04:30:00,134.689,134.73,134.665,134.69,716000000.0
2009-06-26 04:35:00,134.689,134.747,134.689,134.706,716000000.0
2009-06-26 04:40:00,134.705,134.724,134.671,134.693,716000000.0
2009-06-26 04:45:00,134.695,134.701,134.638,134.658,716000000.0
2009-06-26 04:50:00,134.661,134.756,134.661,134.707,716000000.0
2009-06-26 04:55:00,134.707,134.728,134.662,134.668,716000000.0
2009-06-26 05:00:00,134.666,134.679,134.629,134.642,716000000.0
2009-06-26 05:05:00,134.643,134.724,134.643,134.721,716000000.0
2009-06-26 05:10:00,134.723,134.723,134.66,134.665,716000000.0
2009-06-26 05:15:00,134.663,134.71,134.641,134.703,716000000.0
2009-06-26 05:20:00,134.705,134.716,134.681,134.686,716000000.0
2009-06-26 05:25:00,134.683,134.686,134.641,134.651,716000000.0
2009-06-26 05:30:00,134.654,134.698,134.644,134.65,716000000.0
2009-06-26 05:35:00,134.651,134.656,134.576,134.586,716000000.0
2009-06-26 05:40:00,134.586,134.688,134.58,134.648,716000000.0
2009-06-26 05:45:00,134.644,134.688,134.626,134.652,716000000.0
2009-06-26 05:50:00,134.651,134.66,134.629,134.652,716000000.0
2009-06-26 05:55:00,134.655,134.693,134.646,134.692,716000000.0
2009-06-26 06:00:00,134.693,134.717,134.664,134.668,716000000.0
2009-06-26 06:05:00,134.668,134.71,134.663,134.691,716000000.0
2009-06-26 06:10:00,134.69,134.708,134.632,134.634,716000000.0
2009-06-26 06:15:00,134.636,134.7,134.63,134.652,716000000.0
2009-06-26 06:20:00,134.654,134.658,134.622,134.64,716000000.0
2009-06-26 06:25:00,134.644,134.67,134.625,134.666,716000000.0
2009-06-26 06:30:00,134.667,134.701,134.646,134.648,716000000.0
2009-06-26 06:35:00,134.644,134.656,134.602,134.619,716000000.0
2009-06-26 06:40:00,134.615,134.618,134.589,134.59,716000000.0
2009-06-26 06:45:00,134.588,134.634,134.584,134.63,716000000.0
2009-06-26 06:50:00,134.629,134.669,134.599,134.661,716000000.0
2009-06-26 06:55:00,134.66,134.797,134.652,134.795,716000000.0
2009-06-26 07:00:00,134.795,134.798,134.706,134.706,716000000.0
2009-06-26 07:05:00,134.706,134.722,134.667,134.667,716000000.0
2009-06-26 07:10:00,134.665,134.671,134.559,134.566,716000000.0
2009-06-26 07:15:00,134.568,134.616,134.5,134.526,716000000.0
2009-06-26 07:20:00,134.525,134.539,134.474,134.508,716000000.0
2009-06-26 07:25:00,134.507,134.535,134.47,134.523,716000000.0
2009-06-26 07:30:00,134.524,134.534,134.462,134.496,716000000.0
2009-06-26 07:35:00,134.495,134.523,134.438,134.506,716000000.0
2009-06-26 07:40:00,134.506,134.587,134.48,134.57,716000000.0
2009-06-26 07:45:00,134.565,134.616,134.537,134.58,716000000.0
2009-06-26 07:50:00,134.579,134.605,134.504,134.516,716000000.0
2009-06-26 07:55:00,134.52,134.614,134.515,134.571,716000000.0
2009-06-26 08:00:00,134.566,134.748,134.566,134.726,716000000.0
2009-06-26 08:05:00,134.725,134.748,134.693,134.717,716000000.0
2009-06-26 08:10:00,134.715,134.754,134.628,134.703,716000000.0
2009-06-26 08:15:00,134.708,134.782,134.656,134.671,716000000.0
2009-06-26 08:20:00,134.67,134.74,134.665,134.695,716000000.0
2009-06-26 08:25:00,134.695,134.701,134.615,134.627,716000000.0
2009-06-26 08:30:00,134.628,134.735,134.624,134.696,716000000.0
2009-06-26 08:35:00,134.698,134.867,134.696,134.86,716000000.0
2009-06-26 08:40:00,134.861,134.918,134.828,134.828,716000000.0
2009-06-26 08:45:00,134.826,134.827,134.732,134.766,716000000.0
2009-06-26 08:50:00,134.768,134.776,134.662,134.676,716000000.0
2009-06-26 08:55:00,134.678,134.732,134.643,134.674,716000000.0
2009-06-26 09:00:00,134.673,134.743,134.609,134.62,716000000.0
2009-06-26 09:05:00,134.621,134.779,134.611,134.767,716000000.0
2009-06-26 09:10:00,134.767,134.823,134.726,134.82,716000000.0
2009-06-26 09:15:00,134.815,134.815,134.661,134.692,716000000.0
2009-06-26 09:20:00,134.694,134.756,134.643,134.666,716000000.0
2009-06-26 09:25:00,134.664,134.714,134.606,134.633,716000000.0
2009-06-26 09:30:00,134.632,134.702,134.605,134.658,716000000.0
2009-06-26 09:35:00,134.655,134.745,134.613,134.703,716000000.0
2009-06-26 09:40:00,134.705,134.771,134.704,134.752,716000000.0
2009-06-26 09:45:00,134.751,134.751,134.654,134.68,716000000.0
2009-06-26 09:50:00,134.679,134.679,134.585,134.639,716000000.0
2009-06-26 09:55:00,134.64,134.669,134.601,134.663,716000000.0
2009-06-26 10:00:00,134.665,134.687,134.575,134.62,976000000.0
2009-06-26 10:05:00,134.615,134.685,134.585,134.59,2237199999.0
2009-06-26 10:10:00,134.6,134.6,134.465,134.465,1856400000.0
2009-06-26 10:15:00,134.465,134.475,134.39,134.45,1445600000.0
2009-06-26 10:20:00,134.45,134.505,134.42,134.445,1358800000.0
2009-06-26 10:25:00,134.445,134.515,134.42,134.445,1531000000.0
2009-06-26 10:30:00,134.445,134.525,134.385,134.515,1698799998.0
2009-06-26 10:35:00,134.515,134.58,134.47,134.58,1907600000.0
2009-06-26 10:40:00,134.58,134.625,134.525,134.565,2306200001.0
2009-06-26 10:45:00,134.58,134.6,134.48,134.505,2203000000.0
2009-06-26 10:50:00,134.505,134.65,134.485,134.635,2036999999.0
2009-06-26 10:55:00,134.635,134.73,134.625,134.7,2615800000.0
2009-06-26 11:00:00,134.695,134.77,134.695,134.73,2419800001.0
2009-06-26 11:05:00,134.73,134.775,134.69,134.695,2038000000.0
2009-06-26 11:10:00,134.695,134.695,134.63,134.65,2051200000.0
2009-06-26 11:15:00,134.65,134.69,134.64,134.65,961400000.0
2009-06-26 11:20:00,134.66,134.66,134.505,134.545,2260799998.0
2009-06-26 11:25:00,134.535,134.555,134.495,134.535,1805000000.0
2009-06-26 11:30:00,134.535,134.61,134.505,134.575,1703800000.0
2009-06-26 11:35:00,134.575,134.685,134.565,134.67,2767199999.0
2009-06-26 11:40:00,134.67,134.69,134.625,134.665,2273800001.0
2009-06-26 11:45:00,134.665,134.79,134.65,134.765,2778199999.0
2009-06-26 11:50:00,134.755,134.79,134.725,134.785,2719900001.0
2009-06-26 11:55:00,134.78,134.825,134.755,134.81,2524000000.0
2009-06-26 12:00:00,134.815,134.885,134.785,134.855,1921300000.0
2009-06-26 12:05:00,134.86,134.86,134.78,134.815,2114200000.0
2009-06-26 12:10:00,134.815,134.835,134.74,134.835,1699600000.0
2009-06-26 12:15:00,134.835,134.865,134.755,134.795,1289400000.0
2009-06-26 12:20:00,134.795,134.825,134.735,134.745,1434200000.0
2009-06-26 12:25:00,134.74,134.85,134.73,134.79,1604200000.0
2009-06-26 12:30:00,134.785,134.805,134.75,134.78,1763600000.0
2009-06-26 12:35:00,134.78,134.825,134.745,134.755,1297300000.0
2009-06-26 12:40:00,134.755,134.78,134.595,134.63,2716900001.0
2009-06-26 12:45:00,134.645,134.65,134.505,134.525,2694000000.0
2009-06-26 12:50:00,134.525,134.525,134.4,134.4,2233800000.0
2009-06-26 12:55:00,134.405,134.42,134.305,134.42,2026500000.0
2009-06-26 13:00:00,134.41,134.445,134.36,134.425,2167999999.0
2009-06-26 13:05:00,134.425,134.62,134.415,134.61,2442699998.0
2009-06-26 13:10:00,134.635,134.655,134.505,134.525,3008200002.0
2009-06-26 13:15:00,134.525,134.525,134.455,134.455,2004200000.0
2009-06-26 13:20:00,134.455,134.605,134.455,134.515,1727200001.0
2009-06-26 13:25:00,134.505,134.64,134.505,134.59,1644600000.0
2009-06-26 13:30:00,134.58,134.61,134.525,134.545,1166400000.0
2009-06-26 13:35:00,134.58,134.58,134.47,134.48,972000000.0
2009-06-26 13:40:00,134.475,134.53,134.41,134.425,1461900001.0
2009-06-26 13:45:00,134.425,134.47,134.395,134.47,1506799999.0
2009-06-26 13:50:00,134.47,134.49,134.44,134.445,733600000.0
2009-06-26 13:55:00,134.445,134.6,134.445,134.525,1590200000.0
2009-06-26 14:00:00,134.53,134.605,134.445,134.445,1949800000.0
2009-06-26 14:05:00,134.445,134.48,134.355,134.455,2046100001.0
2009-06-26 14:10:00,134.46,134.53,134.455,134.505,2398300000.0
2009-06-26 14:15:00,134.48,134.53,134.45,134.49,1955100000.0
2009-06-26 14:20:00,134.485,134.485,134.365,134.405,1812200000.0
2009-06-26 14:25:00,134.405,134.63,134.405,134.565,1405600001.0
2009-06-26 14:30:00,134.565,134.73,134.485,134.49,3571599999.0
2009-06-26 14:35:00,134.485,134.54,134.395,134.51,2465399999.0
2009-06-26 14:40:00,134.505,134.515,134.365,134.395,2277799999.0
2009-06-26 14:45:00,134.395,134.4,134.345,134.375,2134200000.0
2009-06-26 14:50:00,134.375,134.385,134.305,134.325,1917400000.0
2009-06-26 14:55:00,134.325,134.33,134.215,134.245,2373800001.0
2009-06-26 15:00:00,134.25,134.275,134.125,134.245,2422200000.0
2009-06-26 15:05:00,134.25,134.28,134.075,134.08,1776599999.0
2009-06-26 15:10:00,134.08,134.115,134.015,134.095,2047600000.0
2009-06-26 15:15:00,134.095,134.145,134.0,134.035,2326300001.0
2009-06-26 15:20:00,134.035,134.165,134.03,134.145,2496800000.0
2009-06-26 15:25:00,134.145,134.29,134.14,134.285,2494599998.0
2009-06-26 15:30:00,134.285,134.31,134.1,134.24,2647600000.0
2009-06-26 15:35:00,134.24,134.34,134.21,134.275,2627300000.0
2009-06-26 15:40:00,134.265,134.35,134.245,134.335,2326199998.0
2009-06-26 15:45:00,134.335,134.345,134.22,134.225,2259000000.0
2009-06-26 15:50:00,134.225,134.24,134.135,134.195,2658800001.0
2009-06-26 15:55:00,134.195,134.275,133.97,134.025,3344900001.0
2009-06-26 16:00:00,134.035,134.07,133.935,134.04,2563000002.0
2009-06-26 16:05:00,134.04,134.055,133.9,133.97,2272200000.0
2009-06-26 16:10:00,133.96,134.03,133.905,133.985,2168000001.0
2009-06-26 16:15:00,133.985,134.09,133.915,134.09,2643200000.0
2009-06-26 16:20:00,134.09,134.225,134.0,134.22,2496200001.0
2009-06-26 16:25:00,134.23,134.23,134.065,134.11,2181000000.0
2009-06-26 16:30:00,134.11,134.155,134.09,134.115,1994200000.0
2009-06-26 16:35:00,134.105,134.205,134.075,134.08,2610199999.0
2009-06-26 16:40:00,134.08,134.105,133.835,133.945,2648200000.0
2009-06-26 16:45:00,133.955,134.005,133.905,134.005,2125400000.0
2009-06-26 16:50:00,134.005,134.075,133.975,134.005,2432900000.0
2009-06-26 16:55:00,134.005,134.225,134.005,134.125,2002199999.0
2009-06-26 17:00:00,134.125,134.155,133.91,133.93,2255500000.0
2009-06-26 17:05:00,133.93,134.1,133.905,134.04,1699800000.0
2009-06-26 17:10:00,134.04,134.06,133.99,134.03,1316800000.0
2009-06-26 17:15:00,134.035,134.055,133.985,134.005,1981199999.0
2009-06-26 17:20:00,134.005,134.01,133.875,133.915,2546300000.0
2009-06-26 17:25:00,133.91,133.94,133.855,133.895,2220900001.0
2009-06-26 17:30:00,133.895,133.96,133.84,133.88,2410399998.0
2009-06-26 17:35:00,133.88,133.91,133.845,133.87,2120600000.0
2009-06-26 17:40:00,133.87,133.915,133.795,133.83,2257900000.0
2009-06-26 17:45:00,133.83,133.85,133.725,133.745,2423200000.0
2009-06-26 17:50:00,133.735,133.865,133.715,133.8,3047600000.0
2009-06-26 17:55:00,133.8,133.815,133.775,133.79,1308800001.0
2009-06-26 18:00:00,133.79,133.91,133.76,133.88,2458599999.0
2009-06-26 18:05:00,133.88,133.89,133.755,133.775,2308400000.0
2009-06-26 18:10:00,133.78,133.91,133.78,133.9,1955200000.0
2009-06-26 18:15:00,133.895,133.91,133.855,133.86,1585400000.0
2009-06-26 18:20:00,133.865,133.865,133.77,133.77,1390000001.0
2009-06-26 18:25:00,133.77,133.8,133.72,133.72,1496000001.0
2009-06-26 18:30:00,133.72,133.86,133.71,133.825,1415400000.0
2009-06-26 18:35:00,133.825,133.97,133.82,133.96,1354500000.0
2009-06-26 18:40:00,133.96,134.085,133.945,134.055,2151400001.0
2009-06-26 18:45:00,134.055,134.265,134.055,134.24,2693000001.0
2009-06-26 18:50:00,134.255,134.26,134.14,134.165,2086599999.0
2009-06-26 18:55:00,134.16,134.185,134.02,134.03,1343000000.0
2009-06-26 19:00:00,134.03,134.115,134.0,134.015,814600000.0
2009-06-26 19:05:00,134.015,134.125,134.01,134.11,808200000.0
2009-06-26 19:10:00,134.1,134.195,134.08,134.175,976800000.0
2009-06-26 19:15:00,134.175,134.275,134.145,134.245,1275200000.0
2009-06-26 19:20:00,134.245,134.245,134.13,134.19,1049700000.0
2009-06-26 19:25:00,134.195,134.205,134.105,134.115,1181000000.0
2009-06-26 19:30:00,134.115,134.135,134.04,134.06,722400000.0
2009-06-26 19:35:00,134.055,134.055,133.955,133.955,1039200000.0
2009-06-26 19:40:00,133.96,133.985,133.91,133.97,1402200002.0
2009-06-26 19:45:00,133.97,133.98,133.91,133.925,1213800001.0
2009-06-26 19:50:00,133.935,133.955,133.905,133.925,1480000002.0
2009-06-26 19:55:00,133.92,133.975,133.865,133.875,1781799997.0
2009-06-26 20:00:00,133.875,133.89,133.86,133.87,1265600000.0
2009-06-26 20:05:00,133.87,133.935,133.87,133.89,1529400002.0
2009-06-26 20:10:00,133.89,133.925,133.875,133.915,393800000.0
2009-06-26 20:15:00,133.915,133.95,133.885,133.905,809500000.0
2009-06-26 20:20:00,133.905,133.905,133.875,133.875,827800001.0
2009-06-26 20:25:00,133.85,133.865,133.815,133.84,769800000.0
2009-06-26 20:30:00,133.84,133.845,133.795,133.815,530400000.0
2009-06-26 20:35:00,133.815,133.845,133.81,133.835,1027800002.0
2009-06-26 20:40:00,133.835,133.85,133.8,133.825,1693000000.0
2009-06-26 20:45:00,133.825,133.93,133.825,133.915,1065700000.0
2009-06-26 20:50:00,133.915,133.925,133.845,133.9,1158600000.0
2009-06-26 20:55:00,133.9,134.01,133.89,133.99,1232200000.0
2009-06-26 21:00:00,133.98,133.985,133.91,133.965,1542200000.0
2009-06-26 21:05:00,133.965,134.0,133.955,133.97,1065200003.0
2009-06-26 21:10:00,133.97,133.99,133.945,133.95,1290000001.0
2009-06-26 21:15:00,133.95,133.955,133.82,133.85,681900000.0
2009-06-26 21:20:00,133.85,133.85,133.8,133.82,624200001.0
2009-06-26 21:25:00,133.82,133.885,133.81,133.855,845400001.0
2009-06-26 21:30:00,133.865,133.89,133.845,133.86,1180200000.0
2009-06-26 21:35:00,133.86,133.87,133.835,133.845,836400000.0
2009-06-26 21:40:00,133.845,134.025,133.845,134.025,1115500000.0
2009-06-26 21:45:00,134.01,134.015,133.94,133.965,1167300000.0
2009-06-26 21:50:00,133.97,133.98,133.84,133.855,1667400000.0
2009-06-26 21:55:00,133.855,133.99,133.855,133.925,1351800000.0
2009-06-26 22:00:00,133.925,133.945,133.885,133.905,989799999.0
2009-06-26 22:05:00,133.905,133.97,133.9,133.955,1004600000.0
2009-06-26 22:10:00,133.955,133.97,133.88,133.915,570000000.0
2009-06-26 22:15:00,133.89,133.915,133.87,133.885,426400000.0
2009-06-26 22:20:00,133.885,133.94,133.86,133.925,859200000.0
2009-06-26 22:25:00,133.91,133.99,133.895,133.965,750200000.0
2009-06-26 22:30:00,133.975,133.975,133.855,133.86,691800000.0
2009-06-26 22:35:00,133.865,133.98,133.855,133.97,591000000.0
2009-06-26 22:40:00,133.965,133.965,133.925,133.935,555600000.0
2009-06-26 22:45:00,133.945,133.97,133.92,133.945,677600000.0
2009-06-26 22:50:00,133.945,133.98,133.93,133.935,586200000.0
2009-06-26 22:55:00,133.94,133.96,133.83,133.89,608800000.0
2009-06-28 23:00:00,133.815,133.9,133.815,133.86,28000000.0
2009-06-28 23:05:00,133.88,133.905,133.825,133.86,42800000.0
2009-06-28 23:10:00,133.865,133.925,133.865,133.89,19000000.0
2009-06-28 23:15:00,133.915,133.975,133.84,133.95,176000000.0
2009-06-28 23:20:00,133.95,134.03,133.89,133.98,206200000.0
2009-06-28 23:25:00,133.99,134.005,133.905,134.005,25600000.0
2009-06-28 23:30:00,134.015,134.075,133.855,133.92,69800000.0
2009-06-28 23:35:00,133.935,133.935,133.85,133.91,74600000.0
2009-06-28 23:40:00,133.91,133.975,133.9,133.975,21600000.0
2009-06-28 23:45:00,133.97,133.97,133.935,133.96,17800000.0
2009-06-28 23:50:00,133.935,133.97,133.875,133.91,28000000.0
2009-06-28 23:55:00,133.93,133.975,133.93,133.975,37200000.0
2009-06-29 00:00:00,133.975,133.975,133.9,133.935,223800000.0
2009-06-29 00:05:00,133.935,133.96,133.92,133.945,265800000.0
2009-06-29 00:10:00,133.95,133.95,133.9,133.92,369600000.0
2009-06-29 00:15:00,133.93,133.95,133.92,133.935,493000000.0
2009-06-29 00:20:00,133.935,134.0,133.925,134.0,492800000.0
2009-06-29 00:25:00,133.985,134.055,133.975,134.02,362600000.0
2009-06-29 00:30:00,134.02,134.026,134.01,134.025,136400000.0
2009-06-29 00:35:00,134.025,134.11,134.025,134.105,307000000.0
2009-06-29 00:40:00,134.11,134.115,134.025,134.025,387600000.0
2009-06-29 00:45:00,134.04,134.065,134.025,134.045,171800000.0
2009-06-29 00:50:00,134.05,134.11,134.05,134.1,618400000.0
2009-06-29 00:55:00,134.105,134.115,134.065,134.08,256600000.0
2009-06-29 01:00:00,134.085,134.09,134.05,134.06,478400000.0
2009-06-29 01:05:00,134.05,134.05,133.985,134.015,423400000.0
2009-06-29 01:10:00,134.015,134.015,133.9,133.925,996800000.0
2009-06-29 01:15:00,133.935,133.95,133.92,133.93,324400000.0
2009-06-29 01:20:00,133.92,133.96,133.875,133.93,444200000.0
2009-06-29 01:25:00,133.925,134.015,133.925,133.95,398000000.0
2009-06-29 01:30:00,133.95,133.985,133.945,133.945,276600000.0
2009-06-29 01:35:00,133.945,133.945,133.855,133.895,423600000.0
2009-06-29 01:40:00,133.895,134.015,133.895,134.0,998700000.0
2009-06-29 01:45:00,134.0,134.03,133.945,133.965,462900000.0
2009-06-29 01:50:00,133.96,134.02,133.935,134.01,443200000.0
2009-06-29 01:55:00,134.01,134.055,133.875,133.895,678200000.0
2009-06-29 02:00:00,133.895,133.955,133.88,133.925,807400000.0
2009-06-29 02:05:00,133.925,133.945,133.795,133.8,708600000.0
2009-06-29 02:10:00,133.8,133.81,133.705,133.79,892200000.0
2009-06-29 02:15:00,133.79,133.87,133.715,133.755,989500000.0
2009-06-29 02:20:00,133.74,133.79,133.685,133.705,747700000.0
2009-06-29 02:25:00,133.705,133.775,133.63,133.685,1174700002.0
2009-06-29 02:30:00,133.7,133.835,133.7,133.81,936200000.0
2009-06-29 02:35:00,133.78,133.795,133.71,133.715,577400000.0
2009-06-29 02:40:00,133.725,133.765,133.655,133.695,1356900000.0
2009-06-29 02:45:00,133.705,133.775,133.705,133.76,889000000.0
2009-06-29 02:50:00,133.77,133.77,133.645,133.695,1178200000.0
2009-06-29 02:55:00,133.705,133.775,133.685,133.73,1379700000.0
2009-06-29 03:00:00,133.735,133.745,133.655,133.685,1513300000.0
2009-06-29 03:05:00,133.685,133.695,133.625,133.68,1031700000.0
2009-06-29 03:10:00,133.68,133.715,133.63,133.68,974400000.0
2009-06-29 03:15:00,133.68,133.77,133.675,133.74,909200000.0
2009-06-29 03:20:00,133.735,133.845,133.725,133.83,1551400000.0
2009-06-29 03:25:00,133.83,133.835,133.76,133.775,1104200000.0
2009-06-29 03:30:00,133.775,133.81,133.725,133.755,1500800000.0
2009-06-29 03:35:00,133.755,133.805,133.72,133.775,880800000.0
2009-06-29 03:40:00,133.775,133.835,133.77,133.795,860400000.0
2009-06-29 03:45:00,133.795,133.815,133.765,133.775,1232400000.0
2009-06-29 03:50:00,133.77,133.77,133.715,133.715,588600000.0
2009-06-29 03:55:00,133.715,133.77,133.675,133.695,1356600000.0
2009-06-29 04:00:00,133.7,133.79,133.7,133.78,1442800000.0
2009-06-29 04:05:00,133.77,133.8,133.715,133.8,1150800001.0
2009-06-29 04:10:00,133.8,133.8,133.73,133.76,853400000.0
2009-06-29 04:15:00,133.76,133.835,133.76,133.805,747000000.0
2009-06-29 04:20:00,133.82,133.83,133.78,133.81,514200000.0
2009-06-29 04:25:00,133.805,133.805,133.725,133.775,802600000.0
2009-06-29 04:30:00,133.775,133.805,133.725,133.73,1364800000.0
2009-06-29 04:35:00,133.735,133.82,133.7,133.815,1330800000.0
2009-06-29 04:40:00,133.815,133.915,133.78,133.805,2244800000.0
2009-06-29 04:45:00,133.805,133.825,133.78,133.79,882600000.0
2009-06-29 04:50:00,133.795,133.835,133.78,133.785,1013200000.0
2009-06-29 04:55:00,133.785,133.86,133.785,133.84,1067600000.0
2009-06-29 05:00:00,133.84,133.86,133.825,133.835,683600000.0
2009-06-29 05:05:00,133.835,133.88,133.83,133.85,595400000.0
2009-06-29 05:10:00,133.85,133.9,133.825,133.87,1017900000.0
2009-06-29 05:15:00,133.87,133.995,133.865,133.93,1172400000.0
2009-06-29 05:20:00,133.945,133.97,133.89,133.91,1014200000.0
2009-06-29 05:25:00,133.91,133.945,133.88,133.925,692200000.0
2009-06-29 05:30:00,133.93,134.025,133.925,134.015,1698400000.0
2009-06-29 05:35:00,134.015,134.02,133.965,133.98,837600000.0
2009-06-29 05:40:00,133.975,133.98,133.935,133.935,926200000.0
2009-06-29 05:45:00,133.935,134.02,133.935,134.005,1024900000.0
2009-06-29 05:50:00,134.005,134.055,133.925,133.965,869100000.0
2009-06-29 05:55:00,133.965,133.97,133.88,133.895,801000000.0
2009-06-29 06:00:00,133.905,133.98,133.885,133.975,889900000.0
2009-06-29 06:05:00,133.975,134.02,133.955,133.975,1080800000.0
2009-06-29 06:10:00,133.97,133.97,133.895,133.92,756400000.0
2009-06-29 06:15:00,133.925,133.955,133.905,133.925,760600000.0
2009-06-29 06:20:00,133.93,133.97,133.91,133.95,479600000.0
2009-06-29 06:25:00,133.95,133.96,133.88,133.885,798600000.0
2009-06-29 06:30:00,133.895,133.955,133.885,133.89,967700000.0
2009-06-29 06:35:00,133.885,133.895,133.86,133.86,928400000.0
2009-06-29 06:40:00,133.865,133.915,133.845,133.915,1210000000.0
2009-06-29 06:45:00,133.915,133.915,133.87,133.875,887800000.0
2009-06-29 06:50:00,133.875,133.89,133.865,133.88,881000000.0
2009-06-29 06:55:00,133.88,133.975,133.865,133.965,994600000.0
2009-06-29 07:00:00,133.965,133.965,133.89,133.905,969400000.0
2009-06-29 07:05:00,133.915,133.94,133.895,133.895,461000000.0
2009-06-29 07:10:00,133.895,133.9,133.865,133.9,905800000.0
2009-06-29 07:15:00,133.9,133.9,133.83,133.83,817000000.0
2009-06-29 07:20:00,133.83,133.845,133.72,133.725,1117400000.0
2009-06-29 07:25:00,133.725,133.775,133.715,133.725,1600400000.0
2009-06-29 07:30:00,133.725,133.765,133.705,133.75,1262800000.0
2009-06-29 07:35:00,133.75,133.77,133.715,133.73,773400000.0
2009-06-29 07:40:00,133.735,133.81,133.725,133.795,789000000.0
2009-06-29 07:45:00,133.795,133.825,133.785,133.81,599200000.0
2009-06-29 07:50:00,133.82,133.83,133.725,133.74,1051200000.0
2009-06-29 07:55:00,133.74,133.805,133.735,133.77,1054000000.0
2009-06-29 08:00:00,133.77,133.785,133.565,133.565,1759599999.0
2009-06-29 08:05:00,133.57,133.61,133.475,133.48,2116600001.0
2009-06-29 08:10:00,133.48,133.485,133.365,133.435,1947400000.0
2009-06-29 08:15:00,133.435,133.535,133.425,133.455,2161000000.0
2009-06-29 08:20:00,133.455,133.51,133.39,133.48,1783000000.0
2009-06-29 08:25:00,133.48,133.515,133.425,133.465,1258700000.0
2009-06-29 08:30:00,133.465,133.53,133.42,133.425,1914900000.0
2009-06-29 08:35:00,133.425,133.48,133.385,133.425,1578000000.0
2009-06-29 08:40:00,133.425,133.55,133.425,133.52,2040500000.0
2009-06-29 08:45:00,133.52,133.655,133.495,133.62,1776200000.0
2009-06-29 08:50:00,133.625,133.76,133.62,133.76,1962399998.0
2009-06-29 08:55:00,133.76,133.84,133.7,133.8,2357000000.0
2009-06-29 09:00:00,133.8,133.825,133.705,133.705,2307199999.0
2009-06-29 09:05:00,133.705,133.79,133.705,133.78,2148400002.0
2009-06-29 09:10:00,133.77,133.805,133.735,133.8,1991400002.0
2009-06-29 09:15:00,133.79,133.965,133.79,133.955,2373300001.0
2009-06-29 09:20:00,133.955,133.96,133.785,133.815,1892400000.0
2009-06-29 09:25:00,133.82,133.875,133.805,133.855,1143400000.0
2009-06-29 09:30:00,133.855,133.97,133.855,133.93,1777100000.0
2009-06-29 09:35:00,133.93,133.97,133.88,133.905,1777200000.0
2009-06-29 09:40:00,133.91,133.945,133.815,133.83,1972000000.0
2009-06-29 09:45:00,133.83,133.865,133.78,133.82,1952899999.0
2009-06-29 09:50:00,133.815,133.83,133.765,133.795,1727200000.0
2009-06-29 09:55:00,133.8,133.92,133.795,133.915,1531400000.0
2009-06-29 10:00:00,133.905,133.98,133.885,133.915,1314000000.0
2009-06-29 10:05:00,133.92,133.975,133.895,133.905,1344600000.0
2009-06-29 10:10:00,133.91,134.06,133.91,134.01,1801800000.0
2009-06-29 10:15:00,134.005,134.095,133.985,134.025,1639100000.0
2009-06-29 10:20:00,134.015,134.025,133.765,133.78,1939999998.0
2009-06-29 10:25:00,133.78,133.82,133.755,133.76,1217100000.0
2009-06-29 10:30:00,133.76,133.815,133.745,133.77,1696900000.0
2009-06-29 10:35:00,133.775,133.79,133.7,133.705,1551600001.0
2009-06-29 10:40:00,133.7,133.7,133.615,133.62,2732290002.0
2009-06-29 10:45:00,133.62,133.64,133.575,133.58,1899200001.0
2009-06-29 10:50:00,133.58,133.655,133.57,133.6,1491200000.0
2009-06-29 10:55:00,133.6,133.755,133.59,133.74,2120899999.0
2009-06-29 11:00:00,133.75,133.845,133.73,133.78,2208800000.0
2009-06-29 11:05:00,133.785,133.875,133.74,133.875,1699999999.0
2009-06-29 11:10:00,133.875,133.975,133.83,133.835,2036600001.0
2009-06-29 11:15:00,133.84,133.895,133.745,133.755,2302600002.0
2009-06-29 11:20:00,133.755,133.8,133.65,133.665,1713999999.0
2009-06-29 11:25:00,133.665,133.68,133.63,133.66,1662400003.0
2009-06-29 11:30:00,133.665,133.755,133.66,133.69,1307400000.0
2009-06-29 11:35:00,133.695,133.755,133.675,133.745,1039400000.0
2009-06-29 11:40:00,133.76,133.875,133.735,133.78,1828999999.0
2009-06-29 11:45:00,133.78,133.81,133.72,133.735,1756400000.0
2009-06-29 11:50:00,133.735,133.785,133.715,133.78,1848500000.0
2009-06-29 11:55:00,133.785,133.785,133.735,133.775,741800000.0
2009-06-29 12:00:00,133.775,133.895,133.77,133.87,1618000001.0
2009-06-29 12:05:00,133.875,133.92,133.81,133.81,968000001.0
2009-06-29 12:10:00,133.815,133.99,133.8,133.985,1756200000.0
2009-06-29 12:15:00,133.985,134.0,133.915,133.94,1290800000.0
2009-06-29 12:20:00,133.94,134.02,133.93,133.985,1164500000.0
2009-06-29 12:25:00,133.985,134.015,133.965,134.0,917600000.0
2009-06-29 12:30:00,134.0,134.0,133.865,133.885,1264800000.0
2009-06-29 12:35:00,133.885,133.96,133.885,133.96,961600000.0
2009-06-29 12:40:00,133.96,133.98,133.93,133.93,1196200000.0
2009-06-29 12:45:00,133.925,134.03,133.895,134.025,1109200000.0
2009-06-29 12:50:00,134.02,134.1,133.995,134.0,1144170001.0
2009-06-29 12:55:00,134.005,134.06,134.005,134.035,912800000.0
2009-06-29 13:00:00,134.035,134.1,134.035,134.055,1173400000.0
2009-06-29 13:05:00,134.05,134.22,134.02,134.205,1767070002.0
2009-06-29 13:10:00,134.2,134.215,134.085,134.085,1493200000.0
2009-06-29 13:15:00,134.08,134.11,134.045,134.045,1183400000.0
2009-06-29 13:20:00,134.045,134.08,134.02,134.035,943600000.0
2009-06-29 13:25:00,134.035,134.18,134.025,134.115,1974200000.0
2009-06-29 13:30:00,134.12,134.14,134.075,134.125,1459240000.0
2009-06-29 13:35:00,134.12,134.165,134.105,134.165,1547999996.0
2009-06-29 13:40:00,134.165,134.185,134.115,134.14,1414599999.0
2009-06-29 13:45:00,134.135,134.165,134.09,134.13,1486999998.0
2009-06-29 13:50:00,134.13,134.155,134.085,134.13,1182600000.0
2009-06-29 13:55:00,134.13,134.19,134.09,134.1,1353400000.0
2009-06-29 14:00:00,134.105,134.125,134.085,134.085,1259300000.0
2009-06-29 14:05:00,134.09,134.115,134.035,134.05,1375399999.0
2009-06-29 14:10:00,134.055,134.085,134.035,134.04,1286999999.0
2009-06-29 14:15:00,134.04,134.11,134.025,134.095,1101600000.0
2009-06-29 14:20:00,134.09,134.185,134.08,134.17,1856800000.0
2009-06-29 14:25:00,134.17,134.225,134.17,134.205,1606370009.0
2009-06-29 14:30:00,134.2,134.25,134.145,134.165,2087199996.0
2009-06-29 14:35:00,134.165,134.245,134.135,134.245,1569600000.0
2009-06-29 14:40:00,134.245,134.26,134.175,134.175,1447400001.0
2009-06-29 14:45:00,134.175,134.2,134.08,134.08,1633840000.0
2009-06-29 14:50:00,134.08,134.135,134.06,134.135,968000000.0
2009-06-29 14:55:00,134.135,134.175,134.105,134.13,907800000.0
2009-06-29 15:00:00,134.135,134.155,134.1,134.125,2167400000.0
2009-06-29 15:05:00,134.13,134.15,134.1,134.1,1813200000.0
2009-06-29 15:10:00,134.1,134.12,134.08,134.1,1609800000.0
2009-06-29 15:15:00,134.1,134.185,134.09,134.17,1860200001.0
2009-06-29 15:20:00,134.17,134.22,134.11,134.145,1695800000.0
2009-06-29 15:25:00,134.14,134.16,134.115,134.135,2113200000.0
2009-06-29 15:30:00,134.135,134.135,134.05,134.11,2769400000.0
2009-06-29 15:35:00,134.12,134.16,133.995,134.035,1858900000.0
2009-06-29 15:40:00,134.035,134.155,134.025,134.12,2241700000.0
2009-06-29 15:45:00,134.12,134.125,134.0,134.01,2270599999.0
2009-06-29 15:50:00,134.01,134.025,133.935,133.95,1638000000.0
2009-06-29 15:55:00,133.95,133.98,133.925,133.94,2130900000.0
2009-06-29 16:00:00,133.945,134.075,133.93,134.05,2480700000.0
2009-06-29 16:05:00,134.05,134.175,134.015,134.145,3460000003.0
2009-06-29 16:10:00,134.15,134.205,134.115,134.17,3675000002.0
2009-06-29 16:15:00,134.17,134.235,134.14,134.195,3303100001.0
2009-06-29 16:20:00,134.195,134.215,134.13,134.18,3657800002.0
2009-06-29 16:25:00,134.18,134.26,134.14,134.26,2295600000.0
2009-06-29 16:30:00,134.26,134.315,134.225,134.28,2774999999.0
2009-06-29 16:35:00,134.28,134.285,134.18,134.215,2617599999.0
2009-06-29 16:40:00,134.215,134.27,134.175,134.225,2994899997.0
2009-06-29 16:45:00,134.22,134.355,134.22,134.29,2374400000.0
2009-06-29 16:50:00,134.3,134.38,134.285,134.35,2969399998.0
2009-06-29 16:55:00,134.35,134.57,134.35,134.525,4134699994.0
2009-06-29 17:00:00,134.525,134.58,134.52,134.53,3451100000.0
2009-06-29 17:05:00,134.515,134.645,134.5,134.61,2861400002.0
2009-06-29 17:10:00,134.615,134.78,134.6,134.745,2552100001.0
2009-06-29 17:15:00,134.745,134.79,134.72,134.75,3500300000.0
2009-06-29 17:20:00,134.75,134.81,134.72,134.735,2954800003.0
2009-06-29 17:25:00,134.735,134.755,134.685,134.69,1514200000.0
2009-06-29 17:30:00,134.69,134.77,134.68,134.71,1580200000.0
2009-06-29 17:35:00,134.735,134.75,134.655,134.655,2345500002.0
2009-06-29 17:40:00,134.665,134.695,134.64,134.675,2679799998.0
2009-06-29 17:45:00,134.67,134.79,134.655,134.79,1715000001.0
2009-06-29 17:50:00,134.795,134.81,134.7,134.72,1878800000.0
2009-06-29 17:55:00,134.72,134.74,134.665,134.725,2397600001.0
2009-06-29 18:00:00,134.725,134.735,134.615,134.66,1194200001.0
2009-06-29 18:05:00,134.66,134.715,134.645,134.715,1174800000.0
2009-06-29 18:10:00,134.705,134.795,134.7,134.75,888000000.0
2009-06-29 18:15:00,134.75,134.83,134.745,134.79,1282900000.0
2009-06-29 18:20:00,134.79,134.87,134.77,134.87,1276400000.0
2009-06-29 18:25:00,134.87,135.145,134.86,135.085,2409100005.0
2009-06-29 18:30:00,135.08,135.135,135.06,135.065,1772600000.0
2009-06-29 18:35:00,135.09,135.1,134.99,134.995,1728000001.0
2009-06-29 18:40:00,135.0,135.015,134.965,135.005,1326100001.0
2009-06-29 18:45:00,135.005,135.035,134.985,134.995,1378000002.0
2009-06-29 18:50:00,134.995,135.01,134.96,134.975,1065400000.0
2009-06-29 18:55:00,134.985,135.0,134.945,135.0,1088600000.0
2009-06-29 19:00:00,135.005,135.1,134.96,135.08,3319400005.0
2009-06-29 19:05:00,135.08,135.23,135.075,135.22,2015600000.0
2009-06-29 19:10:00,135.23,135.43,135.215,135.425,3415449997.0
2009-06-29 19:15:00,135.425,135.485,135.415,135.425,3988700002.0
2009-06-29 19:20:00,135.425,135.445,135.4,135.4,2184800000.0
2009-06-29 19:25:00,135.4,135.4,135.26,135.3,1671400000.0
2009-06-29 19:30:00,135.29,135.36,135.26,135.33,2626400004.0
2009-06-29 19:35:00,135.33,135.37,135.31,135.365,1997200003.0
2009-06-29 19:40:00,135.365,135.365,135.3,135.355,2104499999.0
2009-06-29 19:45:00,135.36,135.385,135.305,135.37,2754800008.0
2009-06-29 19:50:00,135.37,135.4,135.32,135.35,2381800000.0
2009-06-29 19:55:00,135.35,135.4,135.295,135.36,2427400001.0
2009-06-29 20:00:00,135.365,135.4,135.275,135.29,2518800006.0
2009-06-29 20:05:00,135.29,135.29,135.215,135.22,1678000003.0
2009-06-29 20:10:00,135.225,135.29,135.21,135.285,1677800000.0
2009-06-29 20:15:00,135.26,135.39,135.26,135.355,2030200005.0
2009-06-29 20:20:00,135.35,135.355,135.24,135.295,1560200004.0
2009-06-29 20:25:00,135.32,135.35,135.265,135.31,1878400002.0
2009-06-29 20:30:00,135.305,135.33,135.27,135.32,1252600002.0
2009-06-29 20:35:00,135.32,135.32,135.255,135.275,888600000.0
2009-06-29 20:40:00,135.275,135.385,135.255,135.37,1184600001.0
2009-06-29 20:45:00,135.375,135.385,135.28,135.285,1415400001.0
2009-06-29 20:50:00,135.3,135.31,135.24,135.245,1701800006.0
2009-06-29 20:55:00,135.245,135.29,135.2,135.21,1010600001.0
2009-06-29 21:00:00,135.21,135.24,135.19,135.215,2023799998.0
2009-06-29 21:05:00,135.21,135.33,135.21,135.32,1745800000.0
2009-06-29 21:10:00,135.32,135.35,135.305,135.35,2140599999.0
2009-06-29 21:15:00,135.36,135.385,135.345,135.36,1224200000.0
2009-06-29 21:20:00,135.36,135.36,135.335,135.35,1028700000.0
2009-06-29 21:25:00,135.35,135.36,135.295,135.295,773000000.0
2009-06-29 21:30:00,135.285,135.31,135.275,135.3,682400000.0
2009-06-29 21:35:00,135.3,135.305,135.18,135.18,1254000000.0
2009-06-29 21:40:00,135.18,135.18,135.13,135.165,1224500000.0
2009-06-29 21:45:00,135.165,135.225,135.155,135.205,1446800000.0
2009-06-29 21:50:00,135.205,135.23,135.175,135.205,938000000.0
2009-06-29 21:55:00,135.205,135.23,135.175,135.185,831800000.0
2009-06-29 22:00:00,135.19,135.195,135.145,135.195,384600001.0
2009-06-29 22:05:00,135.195,135.225,135.175,135.19,402399999.0
2009-06-29 22:10:00,135.19,135.19,135.155,135.185,317400000.0
2009-06-29 22:15:00,135.185,135.205,135.18,135.195,156600000.0
2009-06-29 22:20:00,135.195,135.23,135.195,135.225,239000000.0
2009-06-29 22:25:00,135.24,135.24,135.215,135.23,531000000.0
2009-06-29 22:30:00,135.235,135.26,135.225,135.26,310400000.0
2009-06-29 22:35:00,135.27,135.315,135.26,135.295,313600000.0
2009-06-29 22:40:00,135.295,135.315,135.295,135.31,212200000.0
2009-06-29 22:45:00,135.305,135.315,135.295,135.3,163200000.0
2009-06-29 22:50:00,135.3,135.325,135.28,135.305,514900000.0
2009-06-29 22:55:00,135.305,135.325,135.285,135.29,415600000.0
2009-06-29 23:00:00,135.275,135.285,135.205,135.285,190600000.0
2009-06-29 23:05:00,135.29,135.295,135.235,135.26,178600000.0
2009-06-29 23:10:00,135.26,135.275,135.23,135.23,161400000.0
2009-06-29 23:15:00,135.255,135.28,135.225,135.26,243600000.0
2009-06-29 23:20:00,135.265,135.31,135.26,135.295,194400000.0
2009-06-29 23:25:00,135.295,135.325,135.26,135.3,320600000.0
2009-06-29 23:30:00,135.3,135.305,135.225,135.28,220600000.0
2009-06-29 23:35:00,135.275,135.285,135.21,135.24,103400000.0
2009-06-29 23:40:00,135.24,135.35,135.24,135.275,208900000.0
2009-06-29 23:45:00,135.26,135.33,135.26,135.31,326800000.0
2009-06-29 23:50:00,135.305,135.335,135.295,135.33,259400000.0
2009-06-29 23:55:00,135.33,135.33,135.19,135.22,298800000.0
2009-06-30 00:00:00,135.22,135.255,135.185,135.245,194800000.0
2009-06-30 00:05:00,135.24,135.24,135.21,135.22,157600000.0
2009-06-30 00:10:00,135.21,135.225,135.185,135.205,136800000.0
2009-06-30 00:15:00,135.195,135.215,135.19,135.205,398200000.0
2009-06-30 00:20:00,135.195,135.2,135.19,135.19,83600000.0
2009-06-30 00:25:00,135.195,135.235,135.195,135.2,168400000.0
2009-06-30 00:30:00,135.2,135.215,135.185,135.205,81800000.0
2009-06-30 00:35:00,135.205,135.255,135.195,135.23,334200000.0
2009-06-30 00:40:00,135.22,135.25,135.22,135.25,52800000.0
2009-06-30 00:45:00,135.245,135.255,135.245,135.255,42200000.0
2009-06-30 00:50:00,135.255,135.315,135.235,135.305,298400000.0
2009-06-30 00:55:00,135.305,135.365,135.295,135.36,479200000.0
2009-06-30 01:00:00,135.355,135.415,135.34,135.355,706500000.0
2009-06-30 01:05:00,135.355,135.405,135.34,135.395,421600000.0
2009-06-30 01:10:00,135.395,135.465,135.395,135.425,633900000.0
2009-06-30 01:15:00,135.42,135.73,135.42,135.655,1418100000.0
2009-06-30 01:20:00,135.655,135.68,135.585,135.615,1384200003.0
2009-06-30 01:25:00,135.605,135.71,135.605,135.68,965400000.0
2009-06-30 01:30:00,135.68,135.7,135.62,135.625,644799999.0
2009-06-30 01:35:00,135.625,135.635,135.58,135.605,545200000.0
2009-06-30 01:40:00,135.605,135.715,135.605,135.66,1655400001.0
2009-06-30 01:45:00,135.66,135.69,135.62,135.635,1162700000.0
2009-06-30 01:50:00,135.625,135.675,135.625,135.635,480000000.0
2009-06-30 01:55:00,135.64,135.655,135.53,135.56,1139200000.0
2009-06-30 02:00:00,135.56,135.6,135.545,135.595,1399700001.0
2009-06-30 02:05:00,135.595,135.905,135.585,135.86,2550600000.0
2009-06-30 02:10:00,135.855,135.905,135.81,135.89,2120800002.0
2009-06-30 02:15:00,135.89,135.945,135.735,135.765,2389899995.0
2009-06-30 02:20:00,135.765,135.765,135.67,135.735,1287600000.0
2009-06-30 02:25:00,135.725,135.745,135.665,135.7,889700000.0
2009-06-30 02:30:00,135.71,135.73,135.685,135.685,693600000.0
2009-06-30 02:35:00,135.69,135.71,135.6,135.63,1529400000.0
2009-06-30 02:40:00,135.63,135.665,135.59,135.6,1637600000.0
2009-06-30 02:45:00,135.605,135.605,135.5,135.515,1586200000.0
2009-06-30 02:50:00,135.515,135.63,135.47,135.49,2221800001.0
2009-06-30 02:55:00,135.485,135.545,135.445,135.48,1761200000.0
2009-06-30 03:00:00,135.48,135.615,135.475,135.595,2324600001.0
2009-06-30 03:05:00,135.595,135.655,135.585,135.615,1489400000.0
2009-06-30 03:10:00,135.615,135.615,135.4,135.4,1750000000.0
2009-06-30 03:15:00,135.4,135.44,135.35,135.375,1592000000.0
2009-06-30 03:20:00,135.365,135.41,135.34,135.405,1343800000.0
2009-06-30 03:25:00,135.405,135.44,135.38,135.425,1135200000.0
2009-06-30 03:30:00,135.43,135.445,135.365,135.395,897800000.0
2009-06-30 03:35:00,135.395,135.43,135.38,135.415,769000000.0
2009-06-30 03:40:00,135.415,135.44,135.4,135.405,718000000.0
2009-06-30 03:45:00,135.405,135.41,135.375,135.395,678200000.0
2009-06-30 03:50:00,135.395,135.5,135.385,135.495,1034200000.0
2009-06-30 03:55:00,135.505,135.52,135.47,135.495,1420650001.0
2009-06-30 04:00:00,135.495,135.495,135.415,135.415,765799999.0
2009-06-30 04:05:00,135.415,135.465,135.415,135.46,806799999.0
2009-06-30 04:10:00,135.465,135.485,135.41,135.425,815000000.0
2009-06-30 04:15:00,135.425,135.435,135.315,135.33,1590699994.0
2009-06-30 04:20:00,135.33,135.37,135.315,135.325,1873599995.0
2009-06-30 04:25:00,135.325,135.38,135.295,135.35,1092599997.0
2009-06-30 04:30:00,135.36,135.405,135.345,135.355,710600000.0
2009-06-30 04:35:00,135.365,135.46,135.345,135.46,546800000.0
2009-06-30 04:40:00,135.46,135.515,135.42,135.445,1333799999.0
2009-06-30 04:45:00,135.445,135.555,135.44,135.5,1442900000.0
2009-06-30 04:50:00,135.5,135.525,135.48,135.505,1549000000.0
2009-06-30 04:55:00,135.505,135.525,135.465,135.465,970599998.0
2009-06-30 05:00:00,135.475,135.565,135.475,135.505,1442500000.0
2009-06-30 05:05:00,135.51,135.52,135.465,135.5,699200000.0
2009-06-30 05:10:00,135.5,135.555,135.43,135.45,967199999.0
2009-06-30 05:15:00,135.445,135.465,135.405,135.455,611200000.0
2009-06-30 05:20:00,135.45,135.455,135.395,135.425,509300000.0
2009-06-30 05:25:00,135.425,135.43,135.365,135.385,826799999.0
2009-06-30 05:30:00,135.37,135.38,135.3,135.31,788400000.0
2009-06-30 05:35:00,135.31,135.315,135.27,135.305,1057200001.0
2009-06-30 05:40:00,135.305,135.335,135.29,135.335,511600000.0
2009-06-30 05:45:00,135.335,135.375,135.305,135.365,583800001.0
2009-06-30 05:50:00,135.365,135.38,135.355,135.355,234200000.0
2009-06-30 05:55:00,135.36,135.38,135.295,135.32,543000002.0
2009-06-30 06:00:00,135.295,135.315,135.235,135.25,992700000.0
2009-06-30 06:05:00,135.25,135.25,135.18,135.185,985400001.0
2009-06-30 06:10:00,135.19,135.235,135.175,135.22,877000000.0
2009-06-30 06:15:00,135.22,135.335,135.205,135.32,712600001.0
2009-06-30 06:20:00,135.325,135.33,135.275,135.315,1182100000.0
2009-06-30 06:25:00,135.315,135.32,135.03,135.065,2408899996.0
2009-06-30 06:30:00,135.06,135.1,135.02,135.095,1511300000.0
2009-06-30 06:35:00,135.095,135.135,135.035,135.105,1467299991.0
2009-06-30 06:40:00,135.105,135.145,134.925,134.975,2380080000.0
2009-06-30 06:45:00,134.97,134.995,134.92,134.98,1512800002.0
2009-06-30 06:50:00,134.99,135.0,134.945,134.955,1313400000.0
2009-06-30 06:55:00,134.955,135.03,134.95,135.015,810000000.0
2009-06-30 07:00:00,135.02,135.08,134.975,135.08,1049799999.0
2009-06-30 07:05:00,135.08,135.09,135.015,135.065,1546600001.0
2009-06-30 07:10:00,135.065,135.08,135.03,135.065,715200001.0
2009-06-30 07:15:00,135.06,135.16,135.06,135.14,1387500000.0
2009-06-30 07:20:00,135.145,135.185,135.12,135.155,898799999.0
2009-06-30 07:25:00,135.165,135.17,135.1,135.1,771200002.0
2009-06-30 07:30:00,135.1,135.145,135.055,135.145,1004199999.0
2009-06-30 07:35:00,135.155,135.245,135.135,135.24,1010600000.0
2009-06-30 07:40:00,135.24,135.27,135.145,135.165,1023400000.0
2009-06-30 07:45:00,135.155,135.19,135.115,135.175,1175000000.0
2009-06-30 07:50:00,135.175,135.285,135.175,135.25,850800000.0
2009-06-30 07:55:00,135.25,135.275,135.195,135.215,747800000.0
2009-06-30 08:00:00,135.21,135.28,135.08,135.08,2276700000.0
2009-06-30 08:05:00,135.07,135.18,135.045,135.165,2209350002.0
2009-06-30 08:10:00,135.165,135.23,135.135,135.165,2312100002.0
2009-06-30 08:15:00,135.165,135.35,135.16,135.295,2128800001.0
2009-06-30 08:20:00,135.3,135.46,135.24,135.39,1551000000.0
2009-06-30 08:25:00,135.39,135.455,135.32,135.425,1723400000.0
2009-06-30 08:30:00,135.425,135.425,135.28,135.295,1358600000.0
2009-06-30 08:35:00,135.29,135.295,135.165,135.195,1891600000.0
2009-06-30 08:40:00,135.185,135.21,135.08,135.11,2670000001.0
2009-06-30 08:45:00,135.08,135.08,134.805,134.92,3383500000.0
2009-06-30 08:50:00,134.925,134.93,134.685,134.815,2920300000.0
2009-06-30 08:55:00,134.815,134.925,134.73,134.865,2901699999.0
2009-06-30 09:00:00,134.87,135.04,134.835,134.91,2902200002.0
2009-06-30 09:05:00,134.915,134.93,134.63,134.64,2664800000.0
2009-06-30 09:10:00,134.64,134.825,134.63,134.77,3062400001.0
2009-06-30 09:15:00,134.77,134.77,134.505,134.505,2067199996.0
2009-06-30 09:20:00,134.51,134.64,134.43,134.625,2703800001.0
2009-06-30 09:25:00,134.625,134.705,134.62,134.675,2624700001.0
2009-06-30 09:30:00,134.675,134.745,134.595,134.72,2493999999.0
2009-06-30 09:35:00,134.72,134.815,134.63,134.81,2709900001.0
2009-06-30 09:40:00,134.825,134.825,134.75,134.805,1918799999.0
2009-06-30 09:45:00,134.805,134.835,134.73,134.8,1966600001.0
2009-06-30 09:50:00,134.8,134.83,134.755,134.83,1897400001.0
2009-06-30 09:55:00,134.825,134.835,134.76,134.81,1858700003.0
2009-06-30 10:00:00,134.81,134.815,134.65,134.78,2059800000.0
2009-06-30 10:05:00,134.78,134.835,134.75,134.81,1872799999.0
2009-06-30 10:10:00,134.815,134.865,134.8,134.825,1273000000.0
2009-06-30 10:15:00,134.825,134.855,134.805,134.82,1385200000.0
2009-06-30 10:20:00,134.83,134.835,134.765,134.785,1197600000.0
2009-06-30 10:25:00,134.78,134.785,134.605,134.605,2273000002.0
2009-06-30 10:30:00,134.605,134.67,134.48,134.63,2425300000.0
2009-06-30 10:35:00,134.635,134.655,134.485,134.62,2891799999.0
2009-06-30 10:40:00,134.62,134.65,134.48,134.535,2296020000.0
2009-06-30 10:45:00,134.535,134.6,134.535,134.56,1750000001.0
2009-06-30 10:50:00,134.55,134.58,134.46,134.465,1677600000.0
2009-06-30 10:55:00,134.465,134.545,134.35,134.54,2545200002.0
2009-06-30 11:00:00,134.54,134.705,134.525,134.68,2359299999.0
2009-06-30 11:05:00,134.68,134.745,134.63,134.695,2469200000.0
2009-06-30 11:10:00,134.68,134.835,134.675,134.765,1873000000.0
2009-06-30 11:15:00,134.765,134.8,134.755,134.765,1634200000.0
2009-06-30 11:20:00,134.775,134.845,134.765,134.835,2325800002.0
2009-06-30 11:25:00,134.835,134.93,134.82,134.925,1674000001.0
2009-06-30 11:30:00,134.92,135.03,134.86,135.025,1753000002.0
2009-06-30 11:35:00,135.02,135.26,135.015,135.195,2352299999.0
2009-06-30 11:40:00,135.205,135.36,135.205,135.28,2000900000.0
2009-06-30 11:45:00,135.28,135.335,135.27,135.315,1967199998.0
2009-06-30 11:50:00,135.315,135.315,135.18,135.185,1784200000.0
2009-06-30 11:55:00,135.185,135.305,135.18,135.285,1184000001.0
2009-06-30 12:00:00,135.285,135.435,135.285,135.405,1383990001.0
2009-06-30 12:05:00,135.405,135.51,135.38,135.385,1664400001.0
2009-06-30 12:10:00,135.385,135.395,135.345,135.35,986800000.0
2009-06-30 12:15:00,135.36,135.44,135.35,135.44,1952999995.0
2009-06-30 12:20:00,135.44,135.49,135.4,135.435,1668810001.0
2009-06-30 12:25:00,135.435,135.475,135.38,135.45,3018000003.0
2009-06-30 12:30:00,135.445,135.49,135.37,135.4,2056400003.0
2009-06-30 12:35:00,135.395,135.395,135.345,135.36,1007200000.0
2009-06-30 12:40:00,135.36,135.38,135.345,135.37,931800001.0
2009-06-30 12:45:00,135.365,135.385,135.325,135.37,1055200000.0
2009-06-30 12:50:00,135.37,135.5,135.37,135.485,1642800003.0
2009-06-30 12:55:00,135.485,135.555,135.475,135.525,1397600000.0
2009-06-30 13:00:00,135.535,135.555,135.505,135.545,1400799998.0
2009-06-30 13:05:00,135.545,135.615,135.52,135.52,1418600001.0
2009-06-30 13:10:00,135.52,135.545,135.475,135.525,945810000.0
2009-06-30 13:15:00,135.51,135.525,135.49,135.515,657010000.0
2009-06-30 13:20:00,135.51,135.535,135.31,135.33,1689800001.0
2009-06-30 13:25:00,135.33,135.4,135.295,135.39,1380600000.0
2009-06-30 13:30:00,135.39,135.415,135.345,135.39,1423800006.0
2009-06-30 13:35:00,135.395,135.475,135.355,135.435,1028020000.0
2009-06-30 13:40:00,135.435,135.515,135.435,135.51,1736200000.0
2009-06-30 13:45:00,135.51,135.54,135.39,135.405,2513399999.0
2009-06-30 13:50:00,135.4,135.42,135.31,135.325,2017400002.0
2009-06-30 13:55:00,135.33,135.44,135.3,135.43,2513400001.0
2009-06-30 14:00:00,135.43,135.56,135.415,135.51,2084699996.0
2009-06-30 14:05:00,135.505,135.55,135.47,135.535,2222499994.0
2009-06-30 14:10:00,135.53,135.555,135.48,135.505,2098800000.0
2009-06-30 14:15:00,135.505,135.54,135.455,135.54,1911399999.0
2009-06-30 14:20:00,135.545,135.695,135.525,135.54,1652000001.0
2009-06-30 14:25:00,135.555,135.56,135.48,135.52,1926500000.0
2009-06-30 14:30:00,135.52,135.63,135.52,135.56,1908600002.0
2009-06-30 14:35:00,135.57,135.655,135.525,135.595,1797800000.0
2009-06-30 14:40:00,135.595,135.64,135.58,135.6,1254200000.0
2009-06-30 14:45:00,135.6,135.655,135.57,135.61,1744000000.0
2009-06-30 14:50:00,135.615,135.68,135.59,135.605,1924600002.0
2009-06-30 14:55:00,135.605,135.645,135.58,135.58,3322600003.0
2009-06-30 15:00:00,135.58,135.635,135.545,135.62,1647600001.0
2009-06-30 15:05:00,135.625,135.68,135.57,135.66,2740799994.0
2009-06-30 15:10:00,135.66,135.705,135.59,135.67,3552300004.0
2009-06-30 15:15:00,135.66,135.71,135.605,135.65,2875599998.0
2009-06-30 15:20:00,135.65,135.74,135.64,135.72,3169699999.0
2009-06-30 15:25:00,135.72,135.735,135.6,135.64,2813299999.0
2009-06-30 15:30:00,135.64,135.655,135.565,135.595,2752900001.0
2009-06-30 15:35:00,135.595,135.65,135.535,135.595,3416599999.0
2009-06-30 15:40:00,135.6,135.715,135.585,135.695,3341499998.0
2009-06-30 15:45:00,135.7,135.72,135.62,135.69,3183500003.0
2009-06-30 15:50:00,135.69,135.705,135.555,135.625,3221200003.0
2009-06-30 15:55:00,135.625,135.74,135.61,135.675,2332400002.0
2009-06-30 16:00:00,135.675,135.68,135.245,135.295,2938199998.0
2009-06-30 16:05:00,135.295,135.355,135.105,135.25,2693400001.0
2009-06-30 16:10:00,135.25,135.355,135.165,135.225,2844200000.0
2009-06-30 16:15:00,135.235,135.245,135.125,135.155,2218100001.0
2009-06-30 16:20:00,135.155,135.185,134.99,135.085,3222300001.0
2009-06-30 16:25:00,135.08,135.23,135.06,135.195,3743599997.0
2009-06-30 16:30:00,135.185,135.19,135.08,135.135,4220199997.0
2009-06-30 16:35:00,135.135,135.145,134.975,134.995,3392000006.0
2009-06-30 16:40:00,134.995,135.06,134.94,134.98,2761800001.0
2009-06-30 16:45:00,134.985,135.165,134.875,135.125,3809200002.0
2009-06-30 16:50:00,135.135,135.215,135.05,135.205,2949600000.0
2009-06-30 16:55:00,135.215,135.39,135.205,135.35,3462200002.0
2009-06-30 17:00:00,135.35,135.35,135.125,135.145,3542100000.0
2009-06-30 17:05:00,135.145,135.18,135.09,135.145,4077799999.0
2009-06-30 17:10:00,135.14,135.16,134.995,134.995,3260999998.0
2009-06-30 17:15:00,134.995,135.03,134.945,135.01,3168600001.0
2009-06-30 17:20:00,135.015,135.06,134.98,135.01,2592799999.0
2009-06-30 17:25:00,135.01,135.13,135.0,135.005,3274400002.0
2009-06-30 17:30:00,135.01,135.05,134.88,135.02,3152400004.0
2009-06-30 17:35:00,135.025,135.075,134.945,135.055,3005800002.0
2009-06-30 17:40:00,135.05,135.12,135.01,135.01,2353200002.0
2009-06-30 17:45:00,135.01,135.02,134.935,135.02,3025400000.0
2009-06-30 17:50:00,135.02,135.095,134.995,135.055,2170799999.0
2009-06-30 17:55:00,135.055,135.185,135.05,135.17,3242199991.0
2009-06-30 18:00:00,135.175,135.25,135.145,135.225,2054399999.0
2009-06-30 18:05:00,135.225,135.24,135.165,135.205,1778499999.0
2009-06-30 18:10:00,135.205,135.235,135.175,135.175,1625200001.0
2009-06-30 18:15:00,135.175,135.28,135.17,135.195,1977499999.0
2009-06-30 18:20:00,135.195,135.26,135.18,135.2,2002800000.0
2009-06-30 18:25:00,135.2,135.29,135.175,135.265,1464199998.0
2009-06-30 18:30:00,135.265,135.385,135.26,135.375,3169600006.0
2009-06-30 18:35:00,135.37,135.405,135.34,135.4,3349200010.0
2009-06-30 18:40:00,135.39,135.39,135.295,135.305,1849999995.0
2009-06-30 18:45:00,135.305,135.325,135.255,135.28,1598400000.0
2009-06-30 18:50:00,135.28,135.335,135.225,135.235,2318600002.0
2009-06-30 18:55:00,135.235,135.31,135.205,135.31,2436600003.0
2009-06-30 19:00:00,135.31,135.31,135.225,135.265,3003800000.0
2009-06-30 19:05:00,135.265,135.355,135.18,135.295,2954200000.0
2009-06-30 19:10:00,135.3,135.335,135.26,135.26,1075600001.0
2009-06-30 19:15:00,135.26,135.325,135.19,135.195,1849000002.0
2009-06-30 19:20:00,135.195,135.22,135.135,135.195,2293800001.0
2009-06-30 19:25:00,135.195,135.23,135.15,135.15,2051299998.0
2009-06-30 19:30:00,135.15,135.175,135.065,135.1,1735399999.0
2009-06-30 19:35:00,135.095,135.18,135.095,135.165,1864200000.0
2009-06-30 19:40:00,135.175,135.245,135.135,135.17,2028000004.0
2009-06-30 19:45:00,135.17,135.2,135.125,135.15,2206800002.0
2009-06-30 19:50:00,135.145,135.155,135.07,135.095,1497200000.0
2009-06-30 19:55:00,135.105,135.15,135.065,135.13,1467200002.0
2009-06-30 20:00:00,135.13,135.205,135.065,135.135,2733200004.0
2009-06-30 20:05:00,135.135,135.225,135.125,135.205,1814600004.0
2009-06-30 20:10:00,135.21,135.245,135.18,135.185,2248400003.0
2009-06-30 20:15:00,135.185,135.21,135.165,135.185,1586799998.0
2009-06-30 20:20:00,135.185,135.275,135.15,135.235,2343600002.0
2009-06-30 20:25:00,135.23,135.265,135.215,135.245,1635599995.0
2009-06-30 20:30:00,135.245,135.27,135.195,135.255,1572200001.0
2009-06-30 20:35:00,135.255,135.31,135.235,135.3,3224599994.0
2009-06-30 20:40:00,135.295,135.335,135.25,135.33,1633600001.0
2009-06-30 20:45:00,135.345,135.36,135.255,135.275,2333199999.0
2009-06-30 20:50:00,135.275,135.33,135.27,135.305,1751400000.0
2009-06-30 20:55:00,135.305,135.355,135.26,135.3,2581800004.0
2009-06-30 21:00:00,135.3,135.305,135.19,135.19,2372800000.0
2009-06-30 21:05:00,135.195,135.24,135.19,135.195,1536000000.0
2009-06-30 21:10:00,135.195,135.24,135.19,135.215,1711400000.0
2009-06-30 21:15:00,135.22,135.225,135.125,135.18,1741599999.0
2009-06-30 21:20:00,135.17,135.245,135.165,135.22,2080200000.0
2009-06-30 21:25:00,135.215,135.245,135.185,135.195,2249999997.0
2009-06-30 21:30:00,135.195,135.24,135.16,135.225,2460600002.0
2009-06-30 21:35:00,135.22,135.22,135.16,135.175,2052399996.0
2009-06-30 21:40:00,135.185,135.21,135.145,135.205,1925599997.0
2009-06-30 21:45:00,135.2,135.24,135.195,135.23,1579799999.0
2009-06-30 21:50:00,135.23,135.24,135.14,135.145,2059400002.0
2009-06-30 21:55:00,135.145,135.17,135.12,135.125,2015200002.0
2009-06-30 22:00:00,135.125,135.145,135.1,135.13,1035599999.0
2009-06-30 22:05:00,135.13,135.16,135.105,135.12,669300000.0
2009-06-30 22:10:00,135.12,135.15,135.1,135.135,626600000.0
2009-06-30 22:15:00,135.135,135.135,135.095,135.1,482200000.0
2009-06-30 22:20:00,135.1,135.15,135.1,135.12,579000000.0
2009-06-30 22:25:00,135.12,135.12,135.08,135.11,537200000.0
2009-06-30 22:30:00,135.105,135.14,135.08,135.14,451600000.0
2009-06-30 22:35:00,135.14,135.15,135.125,135.13,226000000.0
2009-06-30 22:40:00,135.13,135.165,135.13,135.135,224600000.0
2009-06-30 22:45:00,135.14,135.195,135.13,135.195,705500000.0
2009-06-30 22:50:00,135.2,135.21,135.165,135.19,422600000.0
2009-06-30 22:55:00,135.18,135.205,135.135,135.19,802800001.0
2009-06-30 23:00:00,135.19,135.24,135.175,135.225,255400000.0
2009-06-30 23:05:00,135.225,135.24,135.205,135.21,105400000.0
2009-06-30 23:10:00,135.2,135.24,135.17,135.23,271400000.0
2009-06-30 23:15:00,135.23,135.24,135.195,135.195,251200000.0
2009-06-30 23:20:00,135.195,135.265,135.175,135.195,200600000.0
2009-06-30 23:25:00,135.19,135.2,135.187,135.2,40400000.0
2009-06-30 23:30:00,135.195,135.198,135.187,135.196,82200000.0
2009-06-30 23:35:00,135.205,135.25,135.19,135.245,60000000.0
2009-06-30 23:40:00,135.235,135.245,135.19,135.2,160800000.0
2009-06-30 23:45:00,135.205,135.21,135.18,135.205,60600000.0
2009-06-30 23:50:00,135.198,135.215,135.19,135.2,41200000.0
2009-06-30 23:55:00,135.185,135.215,135.145,135.175,196800000.0
2009-07-01 00:00:00,135.18,135.2,135.135,135.16,217600000.0
2009-07-01 00:05:00,135.155,135.2,135.15,135.2,179200000.0
2009-07-01 00:10:00,135.19,135.195,135.135,135.185,242600000.0
2009-07-01 00:15:00,135.185,135.195,135.145,135.165,118400000.0
2009-07-01 00:20:00,135.15,135.21,135.15,135.17,74400000.0
2009-07-01 00:25:00,135.185,135.2,135.15,135.17,164000000.0
2009-07-01 00:30:00,135.17,135.225,135.15,135.19,156000000.0
2009-07-01 00:35:00,135.175,135.19,135.15,135.169,56000000.0
2009-07-01 00:40:00,135.165,135.175,135.165,135.175,44800000.0
2009-07-01 00:45:00,135.17,135.19,135.165,135.185,116800000.0
2009-07-01 00:50:00,135.185,135.185,135.172,135.185,76800000.0
2009-07-01 00:55:00,135.18,135.21,135.18,135.205,248400000.0
2009-07-01 01:00:00,135.205,135.25,135.205,135.25,275500000.0
2009-07-01 01:05:00,135.245,135.26,135.23,135.255,156400000.0
2009-07-01 01:10:00,135.255,135.255,135.175,135.18,256200000.0
2009-07-01 01:15:00,135.18,135.195,135.14,135.15,289800000.0
2009-07-01 01:20:00,135.15,135.17,135.14,135.16,311799999.0
2009-07-01 01:25:00,135.17,135.235,135.15,135.18,842400000.0
2009-07-01 01:30:00,135.18,135.235,135.18,135.195,461400000.0
2009-07-01 01:35:00,135.205,135.215,135.175,135.195,517400000.0
2009-07-01 01:40:00,135.195,135.22,135.115,135.15,665400002.0
2009-07-01 01:45:00,135.15,135.17,135.145,135.16,276800000.0
2009-07-01 01:50:00,135.17,135.295,135.08,135.155,2001800001.0
2009-07-01 01:55:00,135.15,135.155,135.08,135.11,426200000.0
2009-07-01 02:00:00,135.105,135.14,135.02,135.14,1171100000.0
2009-07-01 02:05:00,135.145,135.155,135.045,135.085,840600000.0
2009-07-01 02:10:00,135.08,135.35,135.08,135.35,1697800000.0
2009-07-01 02:15:00,135.345,135.365,135.21,135.225,1452000000.0
2009-07-01 02:20:00,135.225,135.285,135.12,135.2,1601200000.0
2009-07-01 02:25:00,135.205,135.245,135.185,135.19,853600000.0
2009-07-01 02:30:00,135.185,135.295,135.165,135.265,1032600000.0
2009-07-01 02:35:00,135.26,135.295,135.105,135.12,668000000.0
2009-07-01 02:40:00,135.12,135.225,135.12,135.225,599200000.0
2009-07-01 02:45:00,135.225,135.28,135.225,135.23,727600000.0
2009-07-01 02:50:00,135.23,135.28,135.21,135.25,1115800000.0
2009-07-01 02:55:00,135.26,135.335,135.215,135.335,1136800000.0
2009-07-01 03:00:00,135.335,135.35,135.165,135.255,1011400000.0
2009-07-01 03:05:00,135.255,135.525,135.185,135.49,1930400001.0
2009-07-01 03:10:00,135.49,135.58,135.43,135.49,2710999998.0
2009-07-01 03:15:00,135.495,135.6,135.485,135.565,2204400003.0
2009-07-01 03:20:00,135.56,135.645,135.54,135.59,1864300002.0
2009-07-01 03:25:00,135.595,135.595,135.54,135.585,2069399998.0
2009-07-01 03:30:00,135.595,135.715,135.55,135.63,1346999999.0
2009-07-01 03:35:00,135.63,135.785,135.605,135.745,1526699999.0
2009-07-01 03:40:00,135.755,135.805,135.63,135.66,2181799997.0
2009-07-01 03:45:00,135.655,135.76,135.64,135.72,805500000.0
2009-07-01 03:50:00,135.715,135.805,135.675,135.695,947400000.0
2009-07-01 03:55:00,135.7,135.71,135.615,135.615,1263800000.0
2009-07-01 04:00:00,135.625,135.705,135.615,135.68,1710400000.0
2009-07-01 04:05:00,135.68,135.68,135.605,135.625,1325999998.0
2009-07-01 04:10:00,135.625,135.705,135.605,135.69,1168799998.0
2009-07-01 04:15:00,135.69,135.77,135.62,135.725,2488200000.0
2009-07-01 04:20:00,135.73,135.745,135.645,135.7,1220200000.0
2009-07-01 04:25:00,135.705,135.745,135.66,135.705,953000001.0
2009-07-01 04:30:00,135.72,135.72,135.625,135.695,1487000000.0
2009-07-01 04:35:00,135.685,135.755,135.685,135.71,1368600000.0
2009-07-01 04:40:00,135.705,135.795,135.695,135.77,2036199992.0
2009-07-01 04:45:00,135.77,135.775,135.74,135.77,542599997.0
2009-07-01 04:50:00,135.77,135.81,135.735,135.77,1554200001.0
2009-07-01 04:55:00,135.775,135.83,135.75,135.79,1651999997.0
2009-07-01 05:00:00,135.785,135.815,135.745,135.775,1771200002.0
2009-07-01 05:05:00,135.78,135.785,135.74,135.765,1055999999.0
2009-07-01 05:10:00,135.765,135.855,135.76,135.845,1545799998.0
2009-07-01 05:15:00,135.85,135.905,135.85,135.875,2202200002.0
2009-07-01 05:20:00,135.875,135.875,135.845,135.86,856000000.0
2009-07-01 05:25:00,135.86,135.89,135.845,135.855,1209000001.0
2009-07-01 05:30:00,135.855,135.96,135.855,135.935,1548900004.0
2009-07-01 05:35:00,135.935,135.95,135.865,135.92,1432000001.0
2009-07-01 05:40:00,135.92,135.955,135.915,135.945,1587600003.0
2009-07-01 05:45:00,135.95,135.965,135.915,135.96,1670600000.0
2009-07-01 05:50:00,135.96,135.965,135.86,135.865,902400000.0
2009-07-01 05:55:00,135.87,135.895,135.795,135.82,1165700005.0
2009-07-01 06:00:00,135.815,135.905,135.81,135.875,1038800001.0
2009-07-01 06:05:00,135.875,135.89,135.845,135.885,944800000.0
2009-07-01 06:10:00,135.885,135.92,135.875,135.91,731000002.0
2009-07-01 06:15:00,135.91,135.915,135.82,135.83,1774399996.0
2009-07-01 06:20:00,135.83,135.89,135.815,135.855,570800000.0
2009-07-01 06:25:00,135.845,135.875,135.815,135.875,743199999.0
2009-07-01 06:30:00,135.865,135.88,135.8,135.87,1535399995.0
2009-07-01 06:35:00,135.88,135.88,135.835,135.85,900600003.0
2009-07-01 06:40:00,135.84,135.86,135.82,135.85,724600000.0
2009-07-01 06:45:00,135.85,135.9,135.83,135.84,1176200000.0
2009-07-01 06:50:00,135.84,135.9,135.835,135.9,1140799997.0
2009-07-01 06:55:00,135.9,135.925,135.89,135.9,1170799999.0
2009-07-01 07:00:00,135.9,135.915,135.84,135.87,1447200003.0
2009-07-01 07:05:00,135.875,135.94,135.87,135.925,1034600001.0
2009-07-01 07:10:00,135.915,135.95,135.86,135.865,1285400000.0
2009-07-01 07:15:00,135.865,135.91,135.84,135.85,1213600000.0
2009-07-01 07:20:00,135.85,135.88,135.825,135.825,1680999997.0
2009-07-01 07:25:00,135.83,135.835,135.67,135.68,2767000002.0
2009-07-01 07:30:00,135.68,135.695,135.56,135.56,2128399999.0
2009-07-01 07:35:00,135.56,135.615,135.51,135.555,2922600007.0
2009-07-01 07:40:00,135.56,135.695,135.555,135.655,2078600000.0
2009-07-01 07:45:00,135.655,135.765,135.615,135.73,2202799996.0
2009-07-01 07:50:00,135.735,135.75,135.605,135.7,1645600000.0
2009-07-01 07:55:00,135.7,135.725,135.6,135.665,1396700000.0
2009-07-01 08:00:00,135.67,135.74,135.615,135.68,2447799995.0
2009-07-01 08:05:00,135.68,135.735,135.645,135.7,2074800002.0
2009-07-01 08:10:00,135.685,135.71,135.6,135.615,1655000001.0
2009-07-01 08:15:00,135.61,135.65,135.595,135.645,1539999997.0
2009-07-01 08:20:00,135.645,135.735,135.635,135.72,2123800001.0
2009-07-01 08:25:00,135.725,135.795,135.695,135.735,2831000002.0
2009-07-01 08:30:00,135.735,135.825,135.705,135.8,3052099995.0
2009-07-01 08:35:00,135.8,135.835,135.77,135.8,2679999998.0
2009-07-01 08:40:00,135.8,135.835,135.785,135.805,2304399998.0
2009-07-01 08:45:00,135.805,135.94,135.805,135.925,2950599999.0
2009-07-01 08:50:00,135.925,135.975,135.885,135.975,2732600000.0
2009-07-01 08:55:00,135.98,136.135,135.96,136.125,3388500007.0
2009-07-01 09:00:00,136.13,136.17,136.04,136.125,3796399996.0
2009-07-01 09:05:00,136.125,136.22,136.08,136.165,4556100001.0
2009-07-01 09:10:00,136.16,136.275,136.145,136.245,4027000006.0
2009-07-01 09:15:00,136.245,136.345,136.21,136.315,2630000005.0
2009-07-01 09:20:00,136.32,136.335,136.24,136.24,3268200006.0
2009-07-01 09:25:00,136.24,136.33,136.2,136.23,3266300007.0
2009-07-01 09:30:00,136.23,136.335,136.21,136.32,2688600002.0
2009-07-01 09:35:00,136.31,136.375,136.31,136.355,1918650000.0
2009-07-01 09:40:00,136.365,136.43,136.31,136.395,2239230003.0
2009-07-01 09:45:00,136.395,136.445,136.285,136.325,1840399994.0
2009-07-01 09:50:00,136.325,136.375,136.255,136.265,1323599999.0
2009-07-01 09:55:00,136.265,136.31,136.2,136.255,1636900000.0
2009-07-01 10:00:00,136.26,136.28,136.155,136.18,2208400002.0
2009-07-01 10:05:00,136.165,136.235,136.085,136.185,2542200003.0
2009-07-01 10:10:00,136.185,136.205,136.155,136.195,2228600000.0
2009-07-01 10:15:00,136.195,136.2,136.125,136.145,1568800000.0
2009-07-01 10:20:00,136.145,136.165,136.125,136.125,1203200002.0
2009-07-01 10:25:00,136.125,136.17,136.105,136.155,1159000000.0
2009-07-01 10:30:00,136.155,136.28,136.155,136.225,1592200003.0
2009-07-01 10:35:00,136.22,136.225,136.145,136.175,1905800000.0
2009-07-01 10:40:00,136.175,136.205,136.155,136.185,1205400000.0
2009-07-01 10:45:00,136.185,136.235,136.17,136.205,1059200002.0
2009-07-01 10:50:00,136.21,136.285,136.195,136.225,1993600003.0
2009-07-01 10:55:00,136.225,136.26,136.155,136.255,1961800003.0
2009-07-01 11:00:00,136.255,136.285,136.215,136.215,1253400001.0
2009-07-01 11:05:00,136.2,136.2,136.115,136.15,1419000002.0
2009-07-01 11:10:00,136.15,136.155,136.04,136.055,2540000011.0
2009-07-01 11:15:00,136.055,136.17,136.055,136.14,1409599997.0
2009-07-01 11:20:00,136.14,136.15,136.095,136.125,1272600005.0
2009-07-01 11:25:00,136.125,136.21,136.115,136.135,1321900000.0
2009-07-01 11:30:00,136.14,136.155,136.075,136.125,1661599998.0
2009-07-01 11:35:00,136.125,136.22,136.125,136.19,1452799999.0
2009-07-01 11:40:00,136.19,136.265,136.155,136.235,2227400000.0
2009-07-01 11:45:00,136.235,136.315,136.175,136.28,1835400001.0
2009-07-01 11:50:00,136.275,136.305,136.25,136.295,683200000.0
2009-07-01 11:55:00,136.3,136.325,136.265,136.275,681199999.0
2009-07-01 12:00:00,136.275,136.33,136.25,136.31,1130000002.0
2009-07-01 12:05:00,136.31,136.32,136.295,136.315,786800000.0
2009-07-01 12:10:00,136.31,136.335,136.23,136.265,813400000.0
2009-07-01 12:15:00,136.27,136.345,136.27,136.34,1060400000.0
2009-07-01 12:20:00,136.34,136.375,136.315,136.32,702100001.0
2009-07-01 12:25:00,136.32,136.37,136.32,136.355,480799999.0
2009-07-01 12:30:00,136.355,136.44,136.355,136.435,964800000.0
2009-07-01 12:35:00,136.44,136.455,136.405,136.425,920900005.0
2009-07-01 12:40:00,136.425,136.43,136.345,136.36,1686299999.0
2009-07-01 12:45:00,136.36,136.365,136.275,136.32,1547400005.0
2009-07-01 12:50:00,136.305,136.4,136.255,136.38,848200000.0
2009-07-01 12:55:00,136.38,136.385,136.255,136.26,1402800001.0
2009-07-01 13:00:00,136.26,136.31,136.245,136.265,2174399996.0
2009-07-01 13:05:00,136.265,136.31,136.205,136.245,1737100000.0
2009-07-01 13:10:00,136.245,136.29,136.155,136.225,2446400002.0
2009-07-01 13:15:00,136.22,136.225,136.13,136.175,1437600003.0
2009-07-01 13:20:00,136.175,136.24,136.135,136.175,1701100000.0
2009-07-01 13:25:00,136.16,136.175,136.1,136.1,1090900001.0
2009-07-01 13:30:00,136.1,136.185,136.095,136.18,1274800001.0
2009-07-01 13:35:00,136.18,136.305,136.18,136.275,1327399999.0
2009-07-01 13:40:00,136.275,136.32,136.26,136.28,855600003.0
2009-07-01 13:45:00,136.28,136.285,136.2,136.21,1336400007.0
2009-07-01 13:50:00,136.21,136.265,136.165,136.22,2022900002.0
2009-07-01 13:55:00,136.22,136.255,136.185,136.25,2203000002.0
2009-07-01 14:00:00,136.25,136.355,136.25,136.355,3160400015.0
2009-07-01 14:05:00,136.36,136.42,136.3,136.42,2483800001.0
2009-07-01 14:10:00,136.415,136.58,136.375,136.49,3177000001.0
2009-07-01 14:15:00,136.51,136.51,136.19,136.325,2656700004.0
2009-07-01 14:20:00,136.325,136.43,136.285,136.33,3900600009.0
2009-07-01 14:25:00,136.325,136.515,136.305,136.51,4562000000.0
2009-07-01 14:30:00,136.495,136.525,136.415,136.47,3895200008.0
2009-07-01 14:35:00,136.47,136.485,136.31,136.32,3000500003.0
2009-07-01 14:40:00,136.32,136.44,136.315,136.385,2031400003.0
2009-07-01 14:45:00,136.385,136.46,136.345,136.46,3011400017.0
2009-07-01 14:50:00,136.455,136.49,136.425,136.46,3311500007.0
2009-07-01 14:55:00,136.46,136.665,136.445,136.665,4478400002.0
2009-07-01 15:00:00,136.67,136.685,136.56,136.61,4491799992.0
2009-07-01 15:05:00,136.61,136.625,136.555,136.595,3123500001.0
2009-07-01 15:10:00,136.6,136.63,136.46,136.495,2846600004.0
2009-07-01 15:15:00,136.495,136.525,136.425,136.43,2017800001.0
2009-07-01 15:20:00,136.43,136.605,136.33,136.5,2391900002.0
2009-07-01 15:25:00,136.49,136.655,136.48,136.57,2624300005.0
2009-07-01 15:30:00,136.56,136.615,136.415,136.45,1854800000.0
2009-07-01 15:35:00,136.45,136.545,136.43,136.485,2314100000.0
2009-07-01 15:40:00,136.48,136.52,136.445,136.515,2975900017.0
2009-07-01 15:45:00,136.51,136.555,136.48,136.53,4054600009.0
2009-07-01 15:50:00,136.53,136.645,136.53,136.58,3692200003.0
2009-07-01 15:55:00,136.58,136.63,136.405,136.45,4178200012.0
2009-07-01 16:00:00,136.45,136.555,136.36,136.485,2744099999.0
2009-07-01 16:05:00,136.485,136.54,136.46,136.5,1799200000.0
2009-07-01 16:10:00,136.495,136.52,136.455,136.48,1680300001.0
2009-07-01 16:15:00,136.48,136.775,136.48,136.75,2889499999.0
2009-07-01 16:20:00,136.75,136.825,136.705,136.74,2667500001.0
2009-07-01 16:25:00,136.74,136.89,136.735,136.86,1843199999.0
2009-07-01 16:30:00,136.855,136.855,136.76,136.785,1658400000.0
2009-07-01 16:35:00,136.785,136.86,136.745,136.78,2569300002.0
2009-07-01 16:40:00,136.78,136.785,136.7,136.75,3444000011.0
2009-07-01 16:45:00,136.75,136.765,136.685,136.7,2574800001.0
2009-07-01 16:50:00,136.7,136.72,136.675,136.685,2407200002.0
2009-07-01 16:55:00,136.685,136.695,136.555,136.6,2057600002.0
2009-07-01 17:00:00,136.6,136.66,136.58,136.59,2168600000.0
2009-07-01 17:05:00,136.59,136.64,136.5,136.575,2973600005.0
2009-07-01 17:10:00,136.575,136.655,136.535,136.65,1735800000.0
2009-07-01 17:15:00,136.65,136.65,136.525,136.535,2923000004.0
2009-07-01 17:20:00,136.53,136.625,136.495,136.625,1916850002.0
2009-07-01 17:25:00,136.625,136.65,136.505,136.515,1831100001.0
2009-07-01 17:30:00,136.505,136.56,136.505,136.525,1685400002.0
2009-07-01 17:35:00,136.535,136.61,136.525,136.58,1563000001.0
2009-07-01 17:40:00,136.58,136.585,136.5,136.505,1754200000.0
2009-07-01 17:45:00,136.505,136.585,136.475,136.57,2250600003.0
2009-07-01 17:50:00,136.57,136.585,136.52,136.565,2064000000.0
2009-07-01 17:55:00,136.56,136.77,136.52,136.77,2297449999.0
2009-07-01 18:00:00,136.79,136.815,136.61,136.645,2901400004.0
2009-07-01 18:05:00,136.645,136.725,136.575,136.645,2256500002.0
2009-07-01 18:10:00,136.645,136.795,136.595,136.62,2288100001.0
2009-07-01 18:15:00,136.625,136.755,136.61,136.73,1998000005.0
2009-07-01 18:20:00,136.73,136.76,136.68,136.71,1410400002.0
2009-07-01 18:25:00,136.71,136.755,136.695,136.72,1771800004.0
2009-07-01 18:30:00,136.725,136.765,136.685,136.75,1170200000.0
2009-07-01 18:35:00,136.745,136.775,136.695,136.765,962800001.0
2009-07-01 18:40:00,136.765,136.82,136.72,136.8,1086200001.0
2009-07-01 18:45:00,136.81,136.81,136.745,136.775,691800000.0
2009-07-01 18:50:00,136.775,136.775,136.66,136.665,636600000.0
2009-07-01 18:55:00,136.665,136.7,136.595,136.6,2142799996.0
2009-07-01 19:00:00,136.6,136.675,136.6,136.65,1698599999.0
2009-07-01 19:05:00,136.65,136.675,136.635,136.65,1145100005.0
2009-07-01 19:10:00,136.645,136.71,136.645,136.69,882600002.0
2009-07-01 19:15:00,136.69,136.71,136.67,136.675,791400001.0
2009-07-01 19:20:00,136.675,136.695,136.655,136.675,1105199998.0
2009-07-01 19:25:00,136.675,136.73,136.62,136.645,1679500002.0
2009-07-01 19:30:00,136.645,136.68,136.615,136.64,1297100000.0
2009-07-01 19:35:00,136.64,136.73,136.625,136.715,1198800002.0
2009-07-01 19:40:00,136.715,136.72,136.65,136.655,1105900000.0
2009-07-01 19:45:00,136.655,136.675,136.625,136.67,1403000000.0
2009-07-01 19:50:00,136.68,136.71,136.655,136.695,1230099999.0
2009-07-01 19:55:00,136.695,136.775,136.68,136.77,1387599999.0
2009-07-01 20:00:00,136.77,136.8,136.71,136.765,2198900002.0
2009-07-01 20:05:00,136.765,136.79,136.64,136.65,2536400008.0
2009-07-01 20:10:00,136.65,136.735,136.65,136.65,1417200004.0
2009-07-01 20:15:00,136.65,136.7,136.615,136.675,1105000001.0
2009-07-01 20:20:00,136.675,136.74,136.645,136.7,1770400003.0
2009-07-01 20:25:00,136.7,136.7,136.65,136.675,1610600000.0
2009-07-01 20:30:00,136.675,136.685,136.605,136.655,1249699999.0
2009-07-01 20:35:00,136.655,136.675,136.615,136.66,743400001.0
2009-07-01 20:40:00,136.66,136.66,136.6,136.6,620400000.0
2009-07-01 20:45:00,136.6,136.715,136.575,136.705,1150200002.0
2009-07-01 20:50:00,136.71,136.715,136.565,136.6,1243000003.0
2009-07-01 20:55:00,136.595,136.65,136.53,136.57,1920800001.0
2009-07-01 21:00:00,136.57,136.595,136.56,136.585,1113600000.0
2009-07-01 21:05:00,136.585,136.645,136.57,136.62,1183400004.0
2009-07-01 21:10:00,136.63,136.64,136.54,136.55,1282000000.0
2009-07-01 21:15:00,136.55,136.68,136.54,136.64,1634000004.0
2009-07-01 21:20:00,136.665,136.72,136.64,136.715,1861600001.0
2009-07-01 21:25:00,136.71,136.715,136.645,136.69,1494400004.0
2009-07-01 21:30:00,136.675,136.765,136.66,136.75,1885200004.0
2009-07-01 21:35:00,136.75,136.77,136.705,136.76,1358799999.0
2009-07-01 21:40:00,136.76,136.785,136.68,136.73,1624199999.0
2009-07-01 21:45:00,136.73,136.73,136.66,136.68,1154599999.0
2009-07-01 21:50:00,136.68,136.785,136.675,136.73,1387399999.0
2009-07-01 21:55:00,136.73,136.74,136.645,136.655,1626400005.0
2009-07-01 22:00:00,136.655,136.715,136.645,136.695,522400000.0
2009-07-01 22:05:00,136.695,136.73,136.69,136.72,214800000.0
2009-07-01 22:10:00,136.72,136.72,136.655,136.68,321000001.0
2009-07-01 22:15:00,136.66,136.725,136.645,136.71,373800002.0
2009-07-01 22:20:00,136.72,136.75,136.685,136.73,341399997.0
2009-07-01 22:25:00,136.73,136.73,136.715,136.725,220000000.0
2009-07-01 22:30:00,136.73,136.735,136.68,136.705,391600000.0
2009-07-01 22:35:00,136.7,136.75,136.7,136.715,887999995.0
2009-07-01 22:40:00,136.72,136.74,136.715,136.725,985199998.0
2009-07-01 22:45:00,136.725,136.74,136.69,136.7,1061699992.0
2009-07-01 22:50:00,136.7,136.72,136.685,136.685,229200000.0
2009-07-01 22:55:00,136.685,136.695,136.665,136.685,557000000.0
2009-07-01 23:00:00,136.67,136.715,136.65,136.68,435800000.0
2009-07-01 23:05:00,136.685,136.73,136.675,136.71,398700000.0
2009-07-01 23:10:00,136.71,136.76,136.67,136.675,222200000.0
2009-07-01 23:15:00,136.68,136.71,136.675,136.675,70000000.0
2009-07-01 23:20:00,136.67,136.685,136.635,136.68,269400000.0
2009-07-01 23:25:00,136.66,136.66,136.64,136.655,152599999.0
2009-07-01 23:30:00,136.655,136.715,136.655,136.695,374199998.0
2009-07-01 23:35:00,136.685,136.685,136.643,136.65,183399998.0
2009-07-01 23:40:00,136.645,136.675,136.63,136.665,318399999.0
2009-07-01 23:45:00,136.665,136.725,136.665,136.725,155200000.0
2009-07-01 23:50:00,136.705,136.76,136.69,136.7,178000000.0
2009-07-01 23:55:00,136.69,136.715,136.585,136.655,504100000.0
2009-07-02 00:00:00,136.615,136.66,136.61,136.66,198400000.0
2009-07-02 00:05:00,136.655,136.655,136.595,136.6,286400000.0
2009-07-02 00:10:00,136.6,136.65,136.595,136.6,278200000.0
2009-07-02 00:15:00,136.6,136.62,136.595,136.595,185600001.0
2009-07-02 00:20:00,136.6,136.62,136.595,136.6,281600000.0
2009-07-02 00:25:00,136.61,136.67,136.565,136.615,734000000.0
2009-07-02 00:30:00,136.61,136.635,136.56,136.56,446400000.0
2009-07-02 00:35:00,136.56,136.565,136.53,136.545,129000000.0
2009-07-02 00:40:00,136.545,136.56,136.505,136.535,473000000.0
2009-07-02 00:45:00,136.535,136.61,136.52,136.595,463800000.0
2009-07-02 00:50:00,136.595,136.6,136.555,136.57,115800000.0
2009-07-02 00:55:00,136.575,136.66,136.575,136.6,674000000.0
2009-07-02 01:00:00,136.6,136.67,136.555,136.595,819800000.0
2009-07-02 01:05:00,136.59,136.64,136.545,136.63,531000000.0
2009-07-02 01:10:00,136.63,136.645,136.59,136.59,192400000.0
2009-07-02 01:15:00,136.59,136.605,136.57,136.575,277800000.0
2009-07-02 01:20:00,136.575,136.64,136.57,136.595,305400000.0
2009-07-02 01:25:00,136.59,136.61,136.465,136.485,1066200002.0
2009-07-02 01:30:00,136.485,136.505,136.405,136.45,848600002.0
2009-07-02 01:35:00,136.455,136.455,136.41,136.415,538199999.0
2009-07-02 01:40:00,136.415,136.47,136.41,136.41,659400000.0
2009-07-02 01:45:00,136.415,136.435,136.395,136.435,693600001.0
2009-07-02 01:50:00,136.435,136.46,136.42,136.445,780199997.0
2009-07-02 01:55:00,136.435,136.535,136.435,136.525,395800000.0
2009-07-02 02:00:00,136.525,136.53,136.42,136.49,1491400000.0
2009-07-02 02:05:00,136.49,136.5,136.425,136.445,690200000.0
2009-07-02 02:10:00,136.44,136.45,136.33,136.36,1181400000.0
2009-07-02 02:15:00,136.355,136.44,136.355,136.435,724200000.0
2009-07-02 02:20:00,136.435,136.44,136.325,136.345,1220599998.0
2009-07-02 02:25:00,136.345,136.42,136.335,136.405,702400000.0
2009-07-02 02:30:00,136.405,136.41,136.325,136.33,673600000.0
2009-07-02 02:35:00,136.33,136.415,136.325,136.375,573000001.0
2009-07-02 02:40:00,136.365,136.43,136.355,136.42,617400000.0
2009-07-02 02:45:00,136.42,136.455,136.34,136.345,889400000.0
2009-07-02 02:50:00,136.35,136.425,136.345,136.405,583800000.0
2009-07-02 02:55:00,136.405,136.435,136.37,136.425,720400000.0
2009-07-02 03:00:00,136.425,136.455,136.29,136.31,840400000.0
2009-07-02 03:05:00,136.315,136.36,136.285,136.29,478800001.0
2009-07-02 03:10:00,136.29,136.315,136.25,136.305,925600000.0
2009-07-02 03:15:00,136.305,136.365,136.295,136.36,361200000.0
2009-07-02 03:20:00,136.36,136.37,136.305,136.34,439200000.0
2009-07-02 03:25:00,136.34,136.37,136.325,136.35,362800000.0
2009-07-02 03:30:00,136.35,136.405,136.28,136.4,499600000.0
2009-07-02 03:35:00,136.4,136.405,136.325,136.355,292800000.0
2009-07-02 03:40:00,136.36,136.395,136.33,136.345,455800000.0
2009-07-02 03:45:00,136.34,136.42,136.335,136.405,662200000.0
2009-07-02 03:50:00,136.415,136.465,136.39,136.46,1113400001.0
2009-07-02 03:55:00,136.46,136.495,136.415,136.445,1200400001.0
2009-07-02 04:00:00,136.44,136.46,136.405,136.43,924000000.0
2009-07-02 04:05:00,136.44,136.49,136.405,136.44,754200000.0
2009-07-02 04:10:00,136.445,136.555,136.44,136.55,946599999.0
2009-07-02 04:15:00,136.53,136.545,136.435,136.45,386500000.0
2009-07-02 04:20:00,136.45,136.495,136.355,136.375,1180799996.0
2009-07-02 04:25:00,136.38,136.43,136.355,136.4,1556400001.0
2009-07-02 04:30:00,136.385,136.395,136.31,136.375,1707900002.0
2009-07-02 04:35:00,136.375,136.48,136.37,136.46,1633600003.0
2009-07-02 04:40:00,136.445,136.475,136.385,136.385,1521800000.0
2009-07-02 04:45:00,136.385,136.405,136.37,136.385,467000000.0
2009-07-02 04:50:00,136.385,136.405,136.345,136.39,300600000.0
2009-07-02 04:55:00,136.385,136.425,136.385,136.405,308400000.0
2009-07-02 05:00:00,136.405,136.45,136.39,136.42,763400001.0
2009-07-02 05:05:00,136.42,136.435,136.36,136.405,819600003.0
2009-07-02 05:10:00,136.405,136.405,136.34,136.385,320400000.0
2009-07-02 05:15:00,136.385,136.39,136.3,136.375,973800000.0
2009-07-02 05:20:00,136.38,136.38,136.305,136.365,1126200001.0
2009-07-02 05:25:00,136.37,136.38,136.325,136.325,585600001.0
2009-07-02 05:30:00,136.325,136.41,136.315,136.395,454800000.0
2009-07-02 05:35:00,136.4,136.43,136.38,136.425,266600000.0
2009-07-02 05:40:00,136.41,136.41,136.345,136.355,565400000.0
2009-07-02 05:45:00,136.36,136.39,136.35,136.38,357800000.0
2009-07-02 05:50:00,136.38,136.42,136.305,136.33,970299998.0
2009-07-02 05:55:00,136.33,136.34,136.255,136.32,1129200001.0
2009-07-02 06:00:00,136.325,136.35,136.25,136.325,768200000.0
2009-07-02 06:05:00,136.33,136.34,136.24,136.255,675600001.0
2009-07-02 06:10:00,136.255,136.265,136.235,136.25,662200000.0
2009-07-02 06:15:00,136.255,136.305,136.25,136.295,737600000.0
2009-07-02 06:20:00,136.295,136.3,136.265,136.27,475800002.0
2009-07-02 06:25:00,136.275,136.285,136.255,136.255,699000002.0
2009-07-02 06:30:00,136.26,136.32,136.245,136.305,759400000.0
2009-07-02 06:35:00,136.305,136.325,136.275,136.32,819000000.0
2009-07-02 06:40:00,136.32,136.34,136.285,136.32,1053900004.0
2009-07-02 06:45:00,136.32,136.345,136.3,136.335,504199999.0
2009-07-02 06:50:00,136.33,136.36,136.3,136.31,980200000.0
2009-07-02 06:55:00,136.315,136.345,136.275,136.335,1482199995.0
2009-07-02 07:00:00,136.325,136.37,136.315,136.36,1140100001.0
2009-07-02 07:05:00,136.36,136.395,136.325,136.34,918400002.0
2009-07-02 07:10:00,136.34,136.36,136.31,136.345,399600000.0
2009-07-02 07:15:00,136.345,136.365,136.315,136.35,326400000.0
2009-07-02 07:20:00,136.355,136.365,136.31,136.315,396000000.0
2009-07-02 07:25:00,136.315,136.365,136.315,136.33,343400000.0
2009-07-02 07:30:00,136.33,136.475,136.33,136.425,873000001.0
2009-07-02 07:35:00,136.42,136.43,136.34,136.36,673200000.0
2009-07-02 07:40:00,136.36,136.38,136.315,136.365,892200002.0
2009-07-02 07:45:00,136.365,136.395,136.335,136.35,948700000.0
2009-07-02 07:50:00,136.355,136.42,136.345,136.4,869200000.0
2009-07-02 07:55:00,136.395,136.395,136.28,136.3,568200000.0
2009-07-02 08:00:00,136.31,136.39,136.285,136.365,957200000.0
2009-07-02 08:05:00,136.37,136.385,136.27,136.305,1519000005.0
2009-07-02 08:10:00,136.31,136.34,136.27,136.33,1321200003.0
2009-07-02 08:15:00,136.33,136.34,136.26,136.335,1336600000.0
2009-07-02 08:20:00,136.335,136.385,136.325,136.35,2368600001.0
2009-07-02 08:25:00,136.35,136.47,136.35,136.39,2641000000.0
2009-07-02 08:30:00,136.39,136.47,136.385,136.4,1294100002.0
2009-07-02 08:35:00,136.4,136.45,136.33,136.45,2097200000.0
2009-07-02 08:40:00,136.44,136.485,136.395,136.4,2054900002.0
2009-07-02 08:45:00,136.4,136.44,136.38,136.415,1329799999.0
2009-07-02 08:50:00,136.415,136.53,136.38,136.39,2328200000.0
2009-07-02 08:55:00,136.39,136.485,136.375,136.465,2127200002.0
2009-07-02 09:00:00,136.465,136.475,136.35,136.365,1116000000.0
2009-07-02 09:05:00,136.37,136.37,136.285,136.29,1416700000.0
2009-07-02 09:10:00,136.285,136.335,136.23,136.23,2658799999.0
2009-07-02 09:15:00,136.23,136.3,136.17,136.26,2423800011.0
2009-07-02 09:20:00,136.255,136.37,136.24,136.35,2052850001.0
2009-07-02 09:25:00,136.355,136.415,136.345,136.395,2403410003.0
2009-07-02 09:30:00,136.395,136.41,136.255,136.3,2534400002.0
2009-07-02 09:35:00,136.3,136.305,136.205,136.24,2883600003.0
2009-07-02 09:40:00,136.235,136.315,136.21,136.305,2741400000.0
2009-07-02 09:45:00,136.305,136.34,136.18,136.27,2473879998.0
2009-07-02 09:50:00,136.27,136.27,136.175,136.215,2020180000.0
2009-07-02 09:55:00,136.215,136.245,136.165,136.225,1792600002.0
2009-07-02 10:00:00,136.22,136.26,136.19,136.2,1584600001.0
2009-07-02 10:05:00,136.2,136.3,136.18,136.26,2485499999.0
2009-07-02 10:10:00,136.26,136.41,136.25,136.37,1729500001.0
2009-07-02 10:15:00,136.36,136.41,136.345,136.385,1867499998.0
2009-07-02 10:20:00,136.38,136.385,136.29,136.32,1323800001.0
2009-07-02 10:25:00,136.32,136.33,136.23,136.25,1253000000.0
2009-07-02 10:30:00,136.25,136.33,136.205,136.33,1677800000.0
2009-07-02 10:35:00,136.33,136.33,136.235,136.27,1419600001.0
2009-07-02 10:40:00,136.265,136.31,136.195,136.26,2458000002.0
2009-07-02 10:45:00,136.255,136.28,136.24,136.25,2587600000.0
2009-07-02 10:50:00,136.255,136.305,136.235,136.3,1410200001.0
2009-07-02 10:55:00,136.305,136.305,136.165,136.225,2267000000.0
2009-07-02 11:00:00,136.23,136.235,136.15,136.165,2037999998.0
2009-07-02 11:05:00,136.17,136.23,136.16,136.23,1589999999.0
2009-07-02 11:10:00,136.23,136.28,136.16,136.255,2272599995.0
2009-07-02 11:15:00,136.255,136.32,136.2,136.31,2887400012.0
2009-07-02 11:20:00,136.31,136.36,136.29,136.315,693400000.0
2009-07-02 11:25:00,136.315,136.32,136.3,136.315,554600000.0
2009-07-02 11:30:00,136.31,136.36,136.265,136.275,1526699999.0
2009-07-02 11:35:00,136.275,136.34,136.25,136.25,1265599998.0
2009-07-02 11:40:00,136.25,136.275,136.225,136.245,1293800000.0
2009-07-02 11:45:00,136.245,136.285,136.21,136.21,981799998.0
2009-07-02 11:50:00,136.21,136.235,136.16,136.175,1429499993.0
2009-07-02 11:55:00,136.175,136.27,136.105,136.105,2298749996.0
2009-07-02 12:00:00,136.105,136.135,136.085,136.11,1038200002.0
2009-07-02 12:05:00,136.11,136.11,135.985,136.085,1698100000.0
2009-07-02 12:10:00,136.085,136.22,136.085,136.17,1186100000.0
2009-07-02 12:15:00,136.17,136.17,136.1,136.115,1110600000.0
2009-07-02 12:20:00,136.11,136.15,135.99,136.045,2606900003.0
2009-07-02 12:25:00,136.045,136.06,136.0,136.055,1520199998.0
2009-07-02 12:30:00,136.055,136.135,136.015,136.04,1974940001.0
2009-07-02 12:35:00,136.04,136.075,135.98,136.04,1546800000.0
2009-07-02 12:40:00,136.035,136.09,136.035,136.07,710190000.0
2009-07-02 12:45:00,136.075,136.12,136.04,136.075,1070600000.0
2009-07-02 12:50:00,136.075,136.095,135.96,135.97,1385080001.0
2009-07-02 12:55:00,135.97,136.065,135.955,136.0,1909490000.0
2009-07-02 13:00:00,136.005,136.035,135.95,135.985,1361800003.0
2009-07-02 13:05:00,135.99,136.025,135.915,136.025,1718300000.0
2009-07-02 13:10:00,136.02,136.035,135.845,135.905,2501400002.0
2009-07-02 13:15:00,135.91,135.965,135.865,135.935,2220000002.0
2009-07-02 13:20:00,135.93,135.99,135.9,135.9,2074199998.0
2009-07-02 13:25:00,135.9,135.96,135.9,135.945,1219000001.0
2009-07-02 13:30:00,135.945,135.985,135.885,135.905,1777999998.0
2009-07-02 13:35:00,135.905,135.975,135.875,135.975,2294400004.0
2009-07-02 13:40:00,135.95,136.085,135.94,136.035,1684600000.0
2009-07-02 13:45:00,136.035,136.13,136.005,136.11,2237200002.0
2009-07-02 13:50:00,136.105,136.12,135.985,136.005,1307400000.0
2009-07-02 13:55:00,136.005,136.055,136.0,136.035,656200000.0
2009-07-02 14:00:00,136.035,136.04,135.995,135.995,1070000002.0
2009-07-02 14:05:00,136.0,136.04,135.98,136.025,2409400000.0
2009-07-02 14:10:00,136.025,136.035,135.945,135.95,1731400000.0
2009-07-02 14:15:00,135.945,136.025,135.9,135.92,2893199993.0
2009-07-02 14:20:00,135.925,136.05,135.9,135.9,2597599998.0
2009-07-02 14:25:00,135.905,136.03,135.9,135.96,1550999999.0
2009-07-02 14:30:00,135.935,135.935,135.14,135.685,3084799999.0
2009-07-02 14:35:00,135.68,135.685,135.175,135.195,2280100000.0
2009-07-02 14:40:00,135.195,135.415,135.14,135.39,2413000001.0
2009-07-02 14:45:00,135.39,135.445,135.17,135.25,2023799999.0
2009-07-02 14:50:00,135.235,135.3,135.135,135.3,2576999998.0
2009-07-02 14:55:00,135.315,135.335,135.245,135.31,2577200001.0
2009-07-02 15:00:00,135.29,135.29,135.1,135.23,2036900000.0
2009-07-02 15:05:00,135.23,135.275,135.095,135.125,1746300000.0
2009-07-02 15:10:00,135.125,135.145,134.8,134.88,2452799999.0
2009-07-02 15:15:00,134.87,134.95,134.795,134.88,2561900000.0
2009-07-02 15:20:00,134.88,135.03,134.815,135.015,2509299997.0
2009-07-02 15:25:00,135.015,135.035,134.91,134.95,2456100001.0
2009-07-02 15:30:00,134.95,134.95,134.685,134.76,2433300001.0
2009-07-02 15:35:00,134.755,134.82,134.61,134.655,2412499999.0
2009-07-02 15:40:00,134.66,134.71,134.62,134.66,2188600002.0
2009-07-02 15:45:00,134.66,134.965,134.615,134.955,2816200000.0
2009-07-02 15:50:00,134.955,134.96,134.68,134.72,2417499998.0
2009-07-02 15:55:00,134.72,134.925,134.695,134.885,2208300000.0
2009-07-02 16:00:00,134.885,134.955,134.76,134.76,2319600000.0
2009-07-02 16:05:00,134.75,134.805,134.635,134.675,2861599999.0
2009-07-02 16:10:00,134.675,134.75,134.64,134.71,2324100002.0
2009-07-02 16:15:00,134.725,134.83,134.685,134.705,2147000003.0
2009-07-02 16:20:00,134.705,134.715,134.525,134.56,2888300004.0
2009-07-02 16:25:00,134.565,134.69,134.54,134.595,2229500000.0
2009-07-02 16:30:00,134.59,134.59,134.465,134.54,3145000001.0
2009-07-02 16:35:00,134.56,134.665,134.56,134.61,2704350000.0
2009-07-02 16:40:00,134.61,134.69,134.575,134.615,2187950000.0
2009-07-02 16:45:00,134.625,134.645,134.495,134.57,1451200001.0
2009-07-02 16:50:00,134.57,134.6,134.495,134.545,1868250002.0
2009-07-02 16:55:00,134.545,134.6,134.45,134.49,3163499993.0
2009-07-02 17:00:00,134.49,134.695,134.47,134.65,3220600001.0
2009-07-02 17:05:00,134.65,134.705,134.625,134.69,2960199996.0
2009-07-02 17:10:00,134.685,134.7,134.645,134.655,2408999995.0
2009-07-02 17:15:00,134.655,134.67,134.55,134.645,1704000000.0
2009-07-02 17:20:00,134.65,134.65,134.53,134.57,2243399997.0
2009-07-02 17:25:00,134.555,134.58,134.47,134.47,1624900002.0
2009-07-02 17:30:00,134.475,134.48,134.395,134.42,2370000000.0
2009-07-02 17:35:00,134.42,134.425,134.305,134.34,2728399998.0
2009-07-02 17:40:00,134.34,134.43,134.23,134.23,2978200001.0
2009-07-02 17:45:00,134.23,134.29,134.125,134.19,3536199995.0
2009-07-02 17:50:00,134.19,134.34,134.135,134.33,3722899999.0
2009-07-02 17:55:00,134.33,134.44,134.315,134.415,2807600000.0
2009-07-02 18:00:00,134.42,134.42,134.35,134.375,2382700001.0
2009-07-02 18:05:00,134.385,134.42,134.295,134.295,2203400001.0
2009-07-02 18:10:00,134.295,134.345,134.26,134.34,1369800001.0
2009-07-02 18:15:00,134.37,134.425,134.325,134.335,1694600000.0
2009-07-02 18:20:00,134.325,134.39,134.26,134.355,1511000003.0
2009-07-02 18:25:00,134.355,134.37,134.325,134.34,1015399998.0
2009-07-02 18:30:00,134.335,134.435,134.335,134.4,967000000.0
2009-07-02 18:35:00,134.41,134.41,134.34,134.375,871800000.0
2009-07-02 18:40:00,134.38,134.435,134.34,134.425,1037600000.0
2009-07-02 18:45:00,134.425,134.485,134.395,134.425,1558000000.0
2009-07-02 18:50:00,134.42,134.475,134.42,134.465,581000000.0
2009-07-02 18:55:00,134.465,134.575,134.465,134.57,2023980000.0
2009-07-02 19:00:00,134.57,134.615,134.525,134.525,868000000.0
2009-07-02 19:05:00,134.53,134.595,134.49,134.495,1118999999.0
2009-07-02 19:10:00,134.495,134.545,134.435,134.485,1257300002.0
2009-07-02 19:15:00,134.485,134.505,134.46,134.495,1304199999.0
2009-07-02 19:20:00,134.495,134.52,134.465,134.49,735900000.0
2009-07-02 19:25:00,134.49,134.52,134.435,134.445,1087200000.0
2009-07-02 19:30:00,134.445,134.465,134.39,134.43,1691290002.0
2009-07-02 19:35:00,134.43,134.47,134.375,134.405,1688460003.0
2009-07-02 19:40:00,134.405,134.445,134.365,134.395,1081400001.0
2009-07-02 19:45:00,134.395,134.455,134.395,134.42,1535590000.0
2009-07-02 19:50:00,134.42,134.455,134.25,134.4,1179500000.0
2009-07-02 19:55:00,134.4,134.42,134.34,134.355,1447800001.0
2009-07-02 20:00:00,134.36,134.415,134.335,134.415,2408799997.0
2009-07-02 20:05:00,134.415,134.43,134.38,134.385,769600000.0
2009-07-02 20:10:00,134.385,134.4,134.325,134.335,1188800000.0
2009-07-02 20:15:00,134.335,134.345,134.305,134.325,795490000.0
2009-07-02 20:20:00,134.325,134.34,134.315,134.34,416800000.0
2009-07-02 20:25:00,134.34,134.34,134.28,134.3,503600000.0
2009-07-02 20:30:00,134.295,134.33,134.28,134.28,927600000.0
2009-07-02 20:35:00,134.28,134.33,134.28,134.33,574000000.0
2009-07-02 20:40:00,134.33,134.34,134.315,134.32,349800000.0
2009-07-02 20:45:00,134.32,134.4,134.275,134.285,661670001.0
2009-07-02 20:50:00,134.285,134.37,134.25,134.33,1165800001.0
2009-07-02 20:55:00,134.345,134.43,134.335,134.38,1795889999.0
2009-07-02 21:00:00,134.38,134.4,134.365,134.395,685600000.0
2009-07-02 21:05:00,134.395,134.43,134.385,134.415,1108199999.0
2009-07-02 21:10:00,134.415,134.435,134.39,134.405,1024199999.0
2009-07-02 21:15:00,134.405,134.42,134.35,134.37,967799996.0
2009-07-02 21:20:00,134.37,134.375,134.23,134.24,1038999999.0
2009-07-02 21:25:00,134.25,134.28,134.205,134.27,1574000002.0
2009-07-02 21:30:00,134.27,134.275,134.205,134.265,1355800001.0
2009-07-02 21:35:00,134.265,134.27,134.225,134.25,1351799999.0
2009-07-02 21:40:00,134.255,134.31,134.24,134.285,708800000.0
2009-07-02 21:45:00,134.29,134.32,134.28,134.31,1096400001.0
2009-07-02 21:50:00,134.305,134.31,134.25,134.25,1293600001.0
2009-07-02 21:55:00,134.255,134.275,134.25,134.26,1550399998.0
2009-07-02 22:00:00,134.26,134.27,134.225,134.225,643800000.0
2009-07-02 22:05:00,134.23,134.26,134.19,134.245,407400000.0
2009-07-02 22:10:00,134.245,134.245,134.21,134.235,472600000.0
2009-07-02 22:15:00,134.24,134.245,134.22,134.24,445000000.0
2009-07-02 22:20:00,134.24,134.25,134.23,134.245,586800000.0
2009-07-02 22:25:00,134.245,134.27,134.24,134.255,369600000.0
2009-07-02 22:30:00,134.255,134.275,134.23,134.26,446000000.0
2009-07-02 22:35:00,134.265,134.29,134.22,134.255,867000001.0
2009-07-02 22:40:00,134.25,134.27,134.24,134.27,566999999.0
2009-07-02 22:45:00,134.27,134.3,134.245,134.265,948200000.0
2009-07-02 22:50:00,134.27,134.32,134.26,134.31,604800001.0
2009-07-02 22:55:00,134.31,134.325,134.295,134.32,520200000.0
2009-07-02 23:00:00,134.32,134.325,134.24,134.26,239600000.0
2009-07-02 23:05:00,134.26,134.3,134.22,134.28,227400000.0
2009-07-02 23:10:00,134.28,134.29,134.25,134.285,244400000.0
2009-07-02 23:15:00,134.285,134.285,134.235,134.235,244600000.0
2009-07-02 23:20:00,134.225,134.235,133.94,133.955,1119389995.0
2009-07-02 23:25:00,133.97,133.975,133.575,133.75,970800000.0
2009-07-02 23:30:00,133.765,133.895,133.685,133.75,504000000.0
2009-07-02 23:35:00,133.755,133.815,133.71,133.79,453800000.0
2009-07-02 23:40:00,133.785,133.8,133.72,133.785,480400000.0
2009-07-02 23:45:00,133.785,133.805,133.68,133.72,507400000.0
2009-07-02 23:50:00,133.73,133.79,133.645,133.765,492400000.0
2009-07-02 23:55:00,133.73,133.84,133.73,133.795,510900000.0
2009-07-03 00:00:00,133.81,133.92,133.81,133.835,1177600000.0
2009-07-03 00:05:00,133.845,133.885,133.765,133.825,579400000.0
2009-07-03 00:10:00,133.83,133.89,133.83,133.875,151000000.0
2009-07-03 00:15:00,133.875,133.88,133.805,133.825,135400000.0
2009-07-03 00:20:00,133.825,133.9,133.825,133.865,327700000.0
2009-07-03 00:25:00,133.865,133.88,133.845,133.845,61800000.0
2009-07-03 00:30:00,133.865,133.875,133.805,133.875,241600000.0
2009-07-03 00:35:00,133.875,133.895,133.855,133.865,261800000.0
2009-07-03 00:40:00,133.86,133.92,133.855,133.875,365600000.0
2009-07-03 00:45:00,133.88,133.885,133.825,133.83,158100000.0
2009-07-03 00:50:00,133.83,133.895,133.83,133.89,320800000.0
2009-07-03 00:55:00,133.89,133.93,133.865,133.93,233400000.0
2009-07-03 01:00:00,133.94,134.0,133.93,133.95,446800000.0
2009-07-03 01:05:00,133.94,133.98,133.94,133.965,376800000.0
2009-07-03 01:10:00,133.965,133.965,133.835,133.925,635000000.0
2009-07-03 01:15:00,133.93,133.94,133.84,133.85,713800000.0
2009-07-03 01:20:00,133.85,133.865,133.81,133.845,847600000.0
2009-07-03 01:25:00,133.84,133.87,133.825,133.855,323200000.0
2009-07-03 01:30:00,133.855,133.87,133.79,133.795,619200000.0
2009-07-03 01:35:00,133.795,133.835,133.775,133.81,339200000.0
2009-07-03 01:40:00,133.81,133.81,133.63,133.68,1124800000.0
2009-07-03 01:45:00,133.67,133.715,133.65,133.705,1003100002.0
2009-07-03 01:50:00,133.705,133.805,133.63,133.775,1005200000.0
2009-07-03 01:55:00,133.805,133.815,133.71,133.78,1101200000.0
2009-07-03 02:00:00,133.79,133.84,133.74,133.755,766600000.0
2009-07-03 02:05:00,133.755,133.765,133.585,133.595,1021940000.0
2009-07-03 02:10:00,133.595,133.65,133.575,133.64,650200000.0
2009-07-03 02:15:00,133.64,133.71,133.615,133.625,948300000.0
2009-07-03 02:20:00,133.625,133.645,133.58,133.625,827850000.0
2009-07-03 02:25:00,133.625,133.7,133.62,133.695,994500000.0
2009-07-03 02:30:00,133.685,133.82,133.685,133.81,1126200001.0
2009-07-03 02:35:00,133.81,133.81,133.71,133.745,1310000000.0
2009-07-03 02:40:00,133.74,133.815,133.74,133.765,521000000.0
2009-07-03 02:45:00,133.765,133.815,133.715,133.805,521300000.0
2009-07-03 02:50:00,133.805,133.865,133.805,133.825,660600000.0
2009-07-03 02:55:00,133.825,133.83,133.765,133.78,1160000001.0
2009-07-03 03:00:00,133.78,133.86,133.755,133.85,698400000.0
2009-07-03 03:05:00,133.85,133.86,133.785,133.81,554800000.0
2009-07-03 03:10:00,133.82,133.885,133.795,133.835,1090200000.0
2009-07-03 03:15:00,133.835,133.89,133.75,133.765,886300000.0
2009-07-03 03:20:00,133.77,133.78,133.76,133.775,338200000.0
2009-07-03 03:25:00,133.775,133.79,133.755,133.77,602600001.0
2009-07-03 03:30:00,133.77,133.815,133.73,133.815,1139800000.0
2009-07-03 03:35:00,133.82,133.945,133.81,133.91,1666200000.0
2009-07-03 03:40:00,133.91,133.935,133.89,133.925,1069800000.0
2009-07-03 03:45:00,133.925,133.98,133.905,133.975,930600000.0
2009-07-03 03:50:00,133.975,134.215,133.975,134.17,1774200000.0
2009-07-03 03:55:00,134.145,134.19,134.11,134.155,1697400000.0
2009-07-03 04:00:00,134.145,134.235,134.135,134.2,1825350000.0
2009-07-03 04:05:00,134.2,134.265,134.185,134.25,2121199998.0
2009-07-03 04:10:00,134.25,134.255,134.17,134.17,1167799999.0
2009-07-03 04:15:00,134.17,134.31,134.155,134.295,1365800000.0
2009-07-03 04:20:00,134.295,134.325,134.23,134.23,1356399997.0
2009-07-03 04:25:00,134.225,134.245,134.15,134.175,1501299999.0
2009-07-03 04:30:00,134.18,134.25,134.175,134.19,969200000.0
2009-07-03 04:35:00,134.2,134.23,134.18,134.215,364200000.0
2009-07-03 04:40:00,134.215,134.22,134.195,134.195,321400000.0
2009-07-03 04:45:00,134.195,134.22,134.17,134.22,470600000.0
2009-07-03 04:50:00,134.225,134.26,134.225,134.255,549800000.0
2009-07-03 04:55:00,134.255,134.265,134.23,134.23,815800000.0
2009-07-03 05:00:00,134.23,134.32,134.2,134.32,562800000.0
2009-07-03 05:05:00,134.32,134.355,134.275,134.28,826900000.0
2009-07-03 05:10:00,134.28,134.305,134.265,134.265,396800000.0
2009-07-03 05:15:00,134.265,134.32,134.26,134.28,580600000.0
2009-07-03 05:20:00,134.28,134.3,134.265,134.295,507600000.0
2009-07-03 05:25:00,134.295,134.33,134.265,134.33,297600000.0
2009-07-03 05:30:00,134.325,134.335,134.22,134.23,420099999.0
2009-07-03 05:35:00,134.235,134.25,134.205,134.215,451600000.0
2009-07-03 05:40:00,134.215,134.235,134.195,134.195,440800001.0
2009-07-03 05:45:00,134.195,134.22,134.17,134.185,294500000.0
2009-07-03 05:50:00,134.185,134.2,134.155,134.16,350200000.0
2009-07-03 05:55:00,134.16,134.17,134.145,134.15,512400001.0
2009-07-03 06:00:00,134.15,134.15,134.115,134.14,542600000.0
2009-07-03 06:05:00,134.145,134.185,134.135,134.16,545800000.0
2009-07-03 06:10:00,134.17,134.195,134.16,134.185,382600000.0
2009-07-03 06:15:00,134.185,134.205,134.155,134.165,484600000.0
2009-07-03 06:20:00,134.17,134.22,134.17,134.205,197400000.0
2009-07-03 06:25:00,134.205,134.22,134.185,134.215,187200000.0
2009-07-03 06:30:00,134.215,134.295,134.215,134.255,648900000.0
2009-07-03 06:35:00,134.26,134.335,134.235,134.235,732700000.0
2009-07-03 06:40:00,134.23,134.28,134.19,134.255,707000000.0
2009-07-03 06:45:00,134.27,134.27,134.235,134.245,484600000.0
2009-07-03 06:50:00,134.245,134.25,134.195,134.23,662600000.0
2009-07-03 06:55:00,134.245,134.335,134.24,134.325,1190400000.0
2009-07-03 07:00:00,134.325,134.325,134.215,134.235,842000000.0
2009-07-03 07:05:00,134.235,134.26,134.22,134.255,554600000.0
2009-07-03 07:10:00,134.255,134.265,134.235,134.235,330000000.0
2009-07-03 07:15:00,134.235,134.24,134.195,134.195,327300000.0
2009-07-03 07:20:00,134.19,134.225,134.18,134.215,494600000.0
2009-07-03 07:25:00,134.215,134.27,134.21,134.25,628199999.0
2009-07-03 07:30:00,134.25,134.325,134.25,134.32,521000000.0
2009-07-03 07:35:00,134.32,134.435,134.31,134.375,1244200001.0
2009-07-03 07:40:00,134.375,134.42,134.365,134.385,1041299999.0
2009-07-03 07:45:00,134.38,134.385,134.335,134.37,365700000.0
2009-07-03 07:50:00,134.37,134.37,134.34,134.365,385099999.0
2009-07-03 07:55:00,134.355,134.44,134.355,134.44,901400000.0
2009-07-03 08:00:00,134.44,134.575,134.38,134.57,2185800001.0
2009-07-03 08:05:00,134.57,134.695,134.55,134.65,2266800001.0
2009-07-03 08:10:00,134.65,134.72,134.645,134.69,1053000002.0
2009-07-03 08:15:00,134.69,134.7,134.61,134.615,1521400000.0
2009-07-03 08:20:00,134.62,134.675,134.6,134.615,2443899999.0
2009-07-03 08:25:00,134.62,134.655,134.615,134.65,776000000.0
2009-07-03 08:30:00,134.65,134.65,134.545,134.56,1648800000.0
2009-07-03 08:35:00,134.575,134.605,134.56,134.57,2423400004.0
2009-07-03 08:40:00,134.57,134.595,134.535,134.57,2163200002.0
2009-07-03 08:45:00,134.57,134.62,134.555,134.57,2282500002.0
2009-07-03 08:50:00,134.57,134.705,134.525,134.7,2090099997.0
2009-07-03 08:55:00,134.715,134.815,134.69,134.73,1789600000.0
2009-07-03 09:00:00,134.73,134.745,134.585,134.6,2271999999.0
2009-07-03 09:05:00,134.605,134.625,134.55,134.56,1419899999.0
2009-07-03 09:10:00,134.56,134.56,134.38,134.4,1740700000.0
2009-07-03 09:15:00,134.4,134.455,134.35,134.445,1377800002.0
2009-07-03 09:20:00,134.44,134.48,134.405,134.475,1436999998.0
2009-07-03 09:25:00,134.475,134.49,134.405,134.405,1881300001.0
2009-07-03 09:30:00,134.41,134.49,134.4,134.49,1369100001.0
2009-07-03 09:35:00,134.505,134.625,134.465,134.465,1948199999.0
2009-07-03 09:40:00,134.465,134.465,134.4,134.44,2123100001.0
2009-07-03 09:45:00,134.45,134.5,134.435,134.45,1112000000.0
2009-07-03 09:50:00,134.45,134.48,134.405,134.415,2511999997.0
2009-07-03 09:55:00,134.425,134.445,134.35,134.435,1731800002.0
2009-07-03 10:00:00,134.435,134.44,134.365,134.4,1866800002.0
2009-07-03 10:05:00,134.405,134.415,134.28,134.29,1606599999.0
2009-07-03 10:10:00,134.29,134.3,134.13,134.18,2022000002.0
2009-07-03 10:15:00,134.19,134.26,134.14,134.205,1634900000.0
2009-07-03 10:20:00,134.205,134.205,134.03,134.035,2019100000.0
2009-07-03 10:25:00,134.03,134.165,134.03,134.16,1627200002.0
2009-07-03 10:30:00,134.16,134.26,134.145,134.235,1994600002.0
2009-07-03 10:35:00,134.235,134.345,134.21,134.335,2062999999.0
2009-07-03 10:40:00,134.345,134.355,134.255,134.325,2238200001.0
2009-07-03 10:45:00,134.315,134.335,134.265,134.325,1250699999.0
2009-07-03 10:50:00,134.33,134.35,134.3,134.3,1491799999.0
2009-07-03 10:55:00,134.3,134.305,134.23,134.24,1759900000.0
2009-07-03 11:00:00,134.245,134.245,134.185,134.195,1103600000.0
2009-07-03 11:05:00,134.195,134.255,134.195,134.22,566400000.0
2009-07-03 11:10:00,134.225,134.31,134.21,134.295,1068400000.0
2009-07-03 11:15:00,134.295,134.295,134.215,134.25,1705200000.0
2009-07-03 11:20:00,134.255,134.28,134.255,134.255,451600000.0
2009-07-03 11:25:00,134.255,134.305,134.235,134.295,1396799997.0
2009-07-03 11:30:00,134.285,134.295,134.24,134.285,1726200000.0
2009-07-03 11:35:00,134.285,134.3,134.265,134.28,1111799998.0
2009-07-03 11:40:00,134.275,134.295,134.255,134.29,995400000.0
2009-07-03 11:45:00,134.285,134.31,134.225,134.23,1550699999.0
2009-07-03 11:50:00,134.225,134.245,134.205,134.21,2692000003.0
2009-07-03 11:55:00,134.21,134.215,134.155,134.185,1600399999.0
2009-07-03 12:00:00,134.2,134.245,134.175,134.235,2068800003.0
2009-07-03 12:05:00,134.235,134.255,134.205,134.225,2230900001.0
2009-07-03 12:10:00,134.23,134.24,134.18,134.18,1846499999.0
2009-07-03 12:15:00,134.185,134.27,134.185,134.235,2199200000.0
2009-07-03 12:20:00,134.235,134.285,134.215,134.275,2366300003.0
2009-07-03 12:25:00,134.275,134.275,134.18,134.2,1534599998.0
2009-07-03 12:30:00,134.205,134.24,134.165,134.175,1108600001.0
2009-07-03 12:35:00,134.17,134.2,134.16,134.165,1529100000.0
2009-07-03 12:40:00,134.165,134.235,134.16,134.215,1787000000.0
2009-07-03 12:45:00,134.21,134.275,134.175,134.225,3157200008.0
2009-07-03 12:50:00,134.22,134.26,134.175,134.245,2877799999.0
2009-07-03 12:55:00,134.245,134.28,134.195,134.25,2392499995.0
2009-07-03 13:00:00,134.245,134.38,134.24,134.295,2318700002.0
2009-07-03 13:05:00,134.295,134.32,134.275,134.295,1553100000.0
2009-07-03 13:10:00,134.3,134.305,134.27,134.275,1446999996.0
2009-07-03 13:15:00,134.275,134.34,134.275,134.305,2034200007.0
2009-07-03 13:20:00,134.305,134.36,134.305,134.355,670600002.0
2009-07-03 13:25:00,134.345,134.405,134.32,134.325,2406800004.0
2009-07-03 13:30:00,134.325,134.415,134.32,134.405,1108800000.0
2009-07-03 13:35:00,134.405,134.445,134.39,134.41,2183200005.0
2009-07-03 13:40:00,134.41,134.43,134.36,134.37,1070200000.0
2009-07-03 13:45:00,134.37,134.44,134.36,134.405,1671999998.0
2009-07-03 13:50:00,134.405,134.44,134.38,134.38,1527600001.0
2009-07-03 13:55:00,134.38,134.41,134.375,134.4,1258500002.0
2009-07-03 14:00:00,134.395,134.415,134.39,134.395,625000000.0
2009-07-03 14:05:00,134.395,134.43,134.385,134.43,1273400003.0
2009-07-03 14:10:00,134.43,134.45,134.305,134.32,1973800001.0
2009-07-03 14:15:00,134.325,134.405,134.305,134.305,2222400011.0
2009-07-03 14:20:00,134.3,134.38,134.3,134.365,1364400001.0
2009-07-03 14:25:00,134.365,134.37,134.33,134.36,590000004.0
2009-07-03 14:30:00,134.36,134.38,134.305,134.32,1323400001.0
2009-07-03 14:35:00,134.32,134.37,134.305,134.355,1762400001.0
2009-07-03 14:40:00,134.355,134.38,134.32,134.38,1108999997.0
2009-07-03 14:45:00,134.38,134.38,134.35,134.355,737199999.0
2009-07-03 14:50:00,134.35,134.37,134.32,134.325,984700000.0
2009-07-03 14:55:00,134.34,134.395,134.32,134.39,1252000003.0
2009-07-03 15:00:00,134.385,134.42,134.38,134.385,1642800000.0
2009-07-03 15:05:00,134.385,134.435,134.375,134.405,1031999999.0
2009-07-03 15:10:00,134.4,134.425,134.395,134.4,834999999.0
2009-07-03 15:15:00,134.4,134.41,134.385,134.41,1774199990.0
2009-07-03 15:20:00,134.4,134.4,134.32,134.355,1727599998.0
2009-07-03 15:25:00,134.37,134.39,134.325,134.35,1380500002.0
2009-07-03 15:30:00,134.355,134.44,134.335,134.44,1609400000.0
2009-07-03 15:35:00,134.44,134.48,134.43,134.475,1680400000.0
2009-07-03 15:40:00,134.475,134.56,134.455,134.555,1835899997.0
2009-07-03 15:45:00,134.555,134.58,134.48,134.485,1617399998.0
2009-07-03 15:50:00,134.485,134.49,134.425,134.425,815400000.0
2009-07-03 15:55:00,134.425,134.475,134.42,134.47,883100000.0
2009-07-03 16:00:00,134.48,134.52,134.455,134.485,1883600001.0
2009-07-03 16:05:00,134.485,134.485,134.43,134.445,1254000002.0
2009-07-03 16:10:00,134.445,134.485,134.435,134.475,1488200006.0
2009-07-03 16:15:00,134.48,134.51,134.445,134.445,1544899999.0
2009-07-03 16:20:00,134.445,134.48,134.415,134.435,1516599998.0
2009-07-03 16:25:00,134.46,134.46,134.375,134.385,1000399997.0
2009-07-03 16:30:00,134.385,134.425,134.38,134.405,542600001.0
2009-07-03 16:35:00,134.405,134.43,134.39,134.43,369600000.0
2009-07-03 16:40:00,134.43,134.465,134.415,134.445,1115400000.0
2009-07-03 16:45:00,134.445,134.46,134.42,134.43,1076400000.0
2009-07-03 16:50:00,134.42,134.445,134.405,134.405,1003000003.0
2009-07-03 16:55:00,134.405,134.515,134.405,134.5,1695400003.0
2009-07-03 17:00:00,134.505,134.545,134.39,134.395,2248200005.0
2009-07-03 17:05:00,134.4,134.405,134.33,134.36,2096500004.0
2009-07-03 17:10:00,134.355,134.39,134.345,134.385,766800000.0
2009-07-03 17:15:00,134.385,134.41,134.37,134.39,893200001.0
2009-07-03 17:20:00,134.385,134.415,134.3,134.32,1137500000.0
2009-07-03 17:25:00,134.32,134.33,134.27,134.28,2117000002.0
2009-07-03 17:30:00,134.28,134.3,134.215,134.215,1270199999.0
2009-07-03 17:35:00,134.215,134.26,134.2,134.255,1198900000.0
2009-07-03 17:40:00,134.25,134.27,134.215,134.225,1621800001.0
2009-07-03 17:45:00,134.225,134.225,134.2,134.21,541200000.0
2009-07-03 17:50:00,134.205,134.25,134.2,134.25,653500000.0
2009-07-03 17:55:00,134.255,134.26,134.22,134.245,1135299998.0
2009-07-03 18:00:00,134.21,134.29,134.165,134.22,1274900002.0
2009-07-03 18:05:00,134.22,134.255,134.215,134.24,513300002.0
2009-07-03 18:10:00,134.24,134.295,134.24,134.285,213200000.0
2009-07-03 18:15:00,134.26,134.285,134.19,134.225,584800000.0
2009-07-03 18:20:00,134.225,134.24,134.115,134.135,973999999.0
2009-07-03 18:25:00,134.14,134.17,134.075,134.095,1124100001.0
2009-07-03 18:30:00,134.095,134.135,134.09,134.135,1126200000.0
2009-07-03 18:35:00,134.13,134.145,134.075,134.105,1118600004.0
2009-07-03 18:40:00,134.105,134.16,134.105,134.14,361399999.0
2009-07-03 18:45:00,134.14,134.14,134.115,134.13,213000000.0
2009-07-03 18:50:00,134.13,134.155,134.085,134.105,263200000.0
2009-07-03 18:55:00,134.105,134.21,134.095,134.21,613800001.0
2009-07-03 19:00:00,134.205,134.23,134.1,134.161,428899999.0
2009-07-03 19:05:00,134.175,134.194,134.155,134.194,249200000.0
2009-07-03 19:10:00,134.175,134.205,134.158,134.17,223600000.0
2009-07-03 19:15:00,134.175,134.175,134.155,134.165,84200000.0
2009-07-03 19:20:00,134.16,134.165,134.15,134.16,181399999.0
2009-07-03 19:25:00,134.16,134.18,134.155,134.17,310999998.0
2009-07-03 19:30:00,134.17,134.19,134.165,134.165,133200000.0
2009-07-03 19:35:00,134.165,134.2,134.13,134.19,390000000.0
2009-07-03 19:40:00,134.165,134.195,134.165,134.19,283800000.0
2009-07-03 19:45:00,134.195,134.2,134.175,134.195,294200000.0
2009-07-03 19:50:00,134.21,134.215,134.186,134.196,36200000.0
2009-07-03 19:55:00,134.215,134.22,134.21,134.22,51600000.0
2009-07-03 20:00:00,134.215,134.295,134.215,134.285,267600000.0
2009-07-03 20:05:00,134.285,134.285,134.226,134.241,131200000.0
2009-07-03 20:10:00,134.242,134.316,134.218,134.235,167400000.0
2009-07-03 20:15:00,134.23,134.255,134.225,134.255,200600000.0
2009-07-03 20:20:00,134.255,134.255,134.25,134.255,75200000.0
2009-07-03 20:25:00,134.255,134.263,134.248,134.248,70400000.0
2009-07-03 20:30:00,134.255,134.278,134.24,134.24,94600000.0
2009-07-03 20:35:00,134.235,134.24,134.22,134.22,139400000.0
2009-07-03 20:40:00,134.22,134.23,134.217,134.221,107400000.0
2009-07-03 20:45:00,134.225,134.225,134.177,134.206,218400000.0
2009-07-03 20:50:00,134.216,134.226,134.174,134.205,157800000.0
2009-07-03 20:55:00,134.205,134.205,134.14,134.155,287800000.0
2009-07-03 21:00:00,134.145,134.18,134.145,134.17,122800001.0
2009-07-03 21:05:00,134.17,134.18,134.16,134.168,167000000.0
2009-07-03 21:10:00,134.175,134.19,134.175,134.175,117000000.0
2009-07-03 21:15:00,134.195,134.21,134.18,134.21,51800000.0
2009-07-03 21:20:00,134.195,134.21,134.195,134.21,45800000.0
2009-07-03 21:25:00,134.205,134.21,134.185,134.185,294800001.0
2009-07-03 21:30:00,134.185,134.21,134.185,134.21,183600000.0
2009-07-03 21:35:00,134.205,134.21,134.175,134.175,244600000.0
2009-07-03 21:40:00,134.18,134.19,134.135,134.135,374600001.0
2009-07-03 21:45:00,134.145,134.23,134.14,134.225,576400003.0
2009-07-03 21:50:00,134.22,134.27,134.205,134.26,391999999.0
2009-07-03 21:55:00,134.255,134.29,134.225,134.275,357000001.0
2009-07-03 22:00:00,134.28,134.285,134.26,134.27,299899999.0
2009-07-03 22:05:00,134.27,134.27,134.115,134.21,720200000.0
2009-07-03 22:10:00,134.205,134.22,134.09,134.12,215000000.0
2009-07-03 22:15:00,134.15,134.15,134.055,134.135,495800000.0
2009-07-03 22:20:00,134.125,134.145,134.125,134.135,226200000.0
2009-07-03 22:25:00,134.13,134.145,134.12,134.145,421000000.0
2009-07-03 22:30:00,134.155,134.16,134.145,134.155,119000000.0
2009-07-03 22:35:00,134.17,134.175,134.1,134.12,134400000.0
2009-07-03 22:40:00,134.12,134.275,134.1,134.165,528400000.0
2009-07-03 22:45:00,134.165,134.22,134.125,134.14,196000000.0
2009-07-03 22:50:00,134.135,134.197,134.125,134.197,201200000.0
2009-07-03 22:55:00,134.165,134.265,134.165,134.24,485200000.0
2009-07-05 23:00:00,134.15,134.19,134.04,134.045,127400000.0
2009-07-05 23:05:00,134.06,134.1,134.06,134.1,41400000.0
2009-07-05 23:10:00,134.1,134.105,134.045,134.075,246600000.0
2009-07-05 23:15:00,134.085,134.155,134.075,134.095,112200000.0
2009-07-05 23:20:00,134.095,134.1,134.07,134.08,48600000.0
2009-07-05 23:25:00,134.065,134.065,134.02,134.05,178000000.0
2009-07-05 23:30:00,134.035,134.085,134.03,134.075,184600000.0
2009-07-05 23:35:00,134.07,134.07,133.935,133.945,540300000.0
2009-07-05 23:40:00,133.96,134.075,133.915,134.07,463200000.0
2009-07-05 23:45:00,134.07,134.07,134.035,134.055,151000000.0
2009-07-05 23:50:00,134.06,134.07,134.045,134.045,50600000.0
2009-07-05 23:55:00,134.05,134.05,134.04,134.04,43400000.0
2009-07-06 00:00:00,134.045,134.065,133.98,134.01,271600000.0
2009-07-06 00:05:00,134.015,134.035,134.005,134.03,384600000.0
2009-07-06 00:10:00,134.03,134.035,133.97,134.005,626600000.0
2009-07-06 00:15:00,134.01,134.035,133.985,133.985,245600000.0
2009-07-06 00:20:00,133.985,134.06,133.985,134.045,877200000.0
2009-07-06 00:25:00,134.045,134.06,134.015,134.045,521800000.0
2009-07-06 00:30:00,134.045,134.045,133.955,133.98,487800000.0
2009-07-06 00:35:00,133.99,134.035,133.985,134.03,277600000.0
2009-07-06 00:40:00,134.03,134.03,133.85,133.885,1527800002.0
2009-07-06 00:45:00,133.89,133.9,133.815,133.845,857000000.0
2009-07-06 00:50:00,133.85,133.885,133.85,133.885,577400000.0
2009-07-06 00:55:00,133.88,133.94,133.88,133.905,421400000.0
2009-07-06 01:00:00,133.905,133.94,133.9,133.935,1206700001.0
2009-07-06 01:05:00,133.935,134.0,133.93,133.98,341600000.0
2009-07-06 01:10:00,133.985,133.985,133.905,133.945,552200000.0
2009-07-06 01:15:00,133.96,133.96,133.8,133.84,1290500000.0
2009-07-06 01:20:00,133.83,133.895,133.77,133.83,2092800004.0
2009-07-06 01:25:00,133.83,133.845,133.765,133.815,1028799999.0
2009-07-06 01:30:00,133.82,133.83,133.78,133.785,560800002.0
2009-07-06 01:35:00,133.795,133.83,133.775,133.805,586200000.0
2009-07-06 01:40:00,133.815,133.815,133.785,133.785,308000000.0
2009-07-06 01:45:00,133.79,133.845,133.79,133.83,604600001.0
2009-07-06 01:50:00,133.835,133.88,133.81,133.88,1019600002.0
2009-07-06 01:55:00,133.88,133.885,133.84,133.84,659000000.0
2009-07-06 02:00:00,133.835,133.84,133.675,133.71,2417200000.0
2009-07-06 02:05:00,133.71,133.78,133.7,133.765,797200000.0
2009-07-06 02:10:00,133.77,133.83,133.77,133.795,878300004.0
2009-07-06 02:15:00,133.79,133.8,133.715,133.77,1144200000.0
2009-07-06 02:20:00,133.77,133.805,133.725,133.755,1226399996.0
2009-07-06 02:25:00,133.745,133.78,133.7,133.73,1099800000.0
2009-07-06 02:30:00,133.73,133.735,133.635,133.715,2024200003.0
2009-07-06 02:35:00,133.705,133.73,133.65,133.715,2187599999.0
2009-07-06 02:40:00,133.715,133.82,133.695,133.805,1323600000.0
2009-07-06 02:45:00,133.82,133.895,133.795,133.815,1249200001.0
2009-07-06 02:50:00,133.815,133.815,133.755,133.79,1544600010.0
2009-07-06 02:55:00,133.795,133.8,133.715,133.715,1241600000.0
2009-07-06 03:00:00,133.72,133.765,133.72,133.765,798600000.0
2009-07-06 03:05:00,133.76,133.795,133.735,133.78,949200000.0
2009-07-06 03:10:00,133.78,133.79,133.66,133.69,1611800002.0
2009-07-06 03:15:00,133.685,133.69,133.615,133.64,1485100000.0
2009-07-06 03:20:00,133.64,133.65,133.555,133.56,1851300004.0
2009-07-06 03:25:00,133.545,133.62,133.53,133.6,2288800001.0
2009-07-06 03:30:00,133.595,133.6,133.51,133.52,2032400004.0
2009-07-06 03:35:00,133.52,133.55,133.505,133.535,1527200002.0
2009-07-06 03:40:00,133.535,133.64,133.525,133.635,2680000008.0
2009-07-06 03:45:00,133.625,133.635,133.52,133.575,1959000001.0
2009-07-06 03:50:00,133.565,133.565,133.42,133.445,3357500004.0
2009-07-06 03:55:00,133.44,133.445,133.29,133.305,3501700004.0
2009-07-06 04:00:00,133.315,133.46,133.285,133.44,2718800007.0
2009-07-06 04:05:00,133.44,133.455,133.34,133.39,2863500007.0
2009-07-06 04:10:00,133.39,133.495,133.39,133.485,1782600004.0
2009-07-06 04:15:00,133.48,133.48,133.335,133.35,2943900004.0
2009-07-06 04:20:00,133.35,133.43,133.33,133.365,2257900005.0
2009-07-06 04:25:00,133.37,133.43,133.275,133.315,2259800000.0
2009-07-06 04:30:00,133.305,133.325,133.195,133.225,2717900001.0
2009-07-06 04:35:00,133.225,133.225,132.955,133.115,4338999998.0
2009-07-06 04:40:00,133.12,133.145,133.005,133.1,3812400010.0
2009-07-06 04:45:00,133.1,133.155,133.07,133.155,1979599999.0
2009-07-06 04:50:00,133.16,133.245,133.155,133.245,2309199997.0
2009-07-06 04:55:00,133.245,133.395,133.2,133.36,4046799994.0
2009-07-06 05:00:00,133.36,133.41,133.335,133.4,2536000002.0
2009-07-06 05:05:00,133.4,133.465,133.375,133.425,976800003.0
2009-07-06 05:10:00,133.43,133.43,133.295,133.31,1287999999.0
2009-07-06 05:15:00,133.315,133.365,133.3,133.35,824600000.0
2009-07-06 05:20:00,133.35,133.37,133.315,133.36,1037200001.0
2009-07-06 05:25:00,133.36,133.365,133.3,133.33,1454300000.0
2009-07-06 05:30:00,133.325,133.33,133.2,133.21,1092300001.0
2009-07-06 05:35:00,133.2,133.28,133.15,133.265,1176900000.0
2009-07-06 05:40:00,133.26,133.265,133.2,133.265,807600000.0
2009-07-06 05:45:00,133.265,133.33,133.265,133.3,1267999999.0
2009-07-06 05:50:00,133.305,133.325,133.275,133.31,1143800009.0
2009-07-06 05:55:00,133.31,133.32,133.28,133.305,1014800000.0
2009-07-06 06:00:00,133.305,133.44,133.3,133.44,1214399997.0
2009-07-06 06:05:00,133.44,133.535,133.43,133.495,2708600002.0
2009-07-06 06:10:00,133.495,133.58,133.46,133.57,1457200000.0
2009-07-06 06:15:00,133.575,133.645,133.565,133.6,2689400014.0
2009-07-06 06:20:00,133.605,133.62,133.55,133.61,2461800012.0
2009-07-06 06:25:00,133.61,133.635,133.575,133.63,998599996.0
2009-07-06 06:30:00,133.63,133.675,133.61,133.62,945800003.0
2009-07-06 06:35:00,133.605,133.635,133.6,133.62,2057600003.0
2009-07-06 06:40:00,133.62,133.63,133.5,133.525,2822800013.0
2009-07-06 06:45:00,133.525,133.535,133.44,133.47,1183600000.0
2009-07-06 06:50:00,133.47,133.495,133.42,133.445,917000000.0
2009-07-06 06:55:00,133.445,133.445,133.395,133.41,1317400005.0
2009-07-06 07:00:00,133.41,133.445,133.395,133.43,844000001.0
2009-07-06 07:05:00,133.42,133.435,133.4,133.425,662600000.0
2009-07-06 07:10:00,133.43,133.57,133.43,133.56,685400001.0
2009-07-06 07:15:00,133.56,133.66,133.515,133.655,2569600006.0
2009-07-06 07:20:00,133.655,133.655,133.54,133.6,1853400008.0
2009-07-06 07:25:00,133.595,133.625,133.545,133.625,963000000.0
2009-07-06 07:30:00,133.63,133.75,133.615,133.68,2306800004.0
2009-07-06 07:35:00,133.68,133.68,133.57,133.63,1654000002.0
2009-07-06 07:40:00,133.635,133.635,133.525,133.555,1639300003.0
2009-07-06 07:45:00,133.555,133.56,133.39,133.425,2299399993.0
2009-07-06 07:50:00,133.425,133.475,133.415,133.45,1495199997.0
2009-07-06 07:55:00,133.45,133.45,133.35,133.41,2551600001.0
2009-07-06 08:00:00,133.415,133.47,133.375,133.445,2080399998.0
2009-07-06 08:05:00,133.445,133.475,133.275,133.32,4203800001.0
2009-07-06 08:10:00,133.32,133.32,133.005,133.125,5414999993.0
2009-07-06 08:15:00,133.115,133.185,133.05,133.175,4370100003.0
2009-07-06 08:20:00,133.175,133.26,133.16,133.26,2887400003.0
2009-07-06 08:25:00,133.25,133.305,133.245,133.29,2386199998.0
2009-07-06 08:30:00,133.28,133.31,133.21,133.235,4771399995.0
2009-07-06 08:35:00,133.235,133.235,133.08,133.125,3190000004.0
2009-07-06 08:40:00,133.125,133.125,132.755,132.85,4329600013.0
2009-07-06 08:45:00,132.85,133.035,132.8,133.0,4046100008.0
2009-07-06 08:50:00,133.0,133.1,132.92,132.935,3086900004.0
2009-07-06 08:55:00,132.935,132.98,132.815,132.875,4294699994.0
2009-07-06 09:00:00,132.875,133.01,132.8,132.86,3523799998.0
2009-07-06 09:05:00,132.86,132.93,132.78,132.865,4295300000.0
2009-07-06 09:10:00,132.855,132.855,132.43,132.535,3545300007.0
2009-07-06 09:15:00,132.535,132.725,132.52,132.675,3190100001.0
2009-07-06 09:20:00,132.675,132.785,132.595,132.745,4774199994.0
2009-07-06 09:25:00,132.74,132.765,132.585,132.665,4405300016.0
2009-07-06 09:30:00,132.665,132.675,132.465,132.55,3969600011.0
2009-07-06 09:35:00,132.55,132.55,132.45,132.49,3122600003.0
2009-07-06 09:40:00,132.485,132.51,132.45,132.485,3359800004.0
2009-07-06 09:45:00,132.485,132.715,132.485,132.71,4223700004.0
2009-07-06 09:50:00,132.71,132.71,132.545,132.65,4368399999.0
2009-07-06 09:55:00,132.65,132.68,132.595,132.65,2295999999.0
2009-07-06 10:00:00,132.645,132.69,132.525,132.62,3576500003.0
2009-07-06 10:05:00,132.62,132.645,132.38,132.4,4275199990.0
2009-07-06 10:10:00,132.4,132.645,132.4,132.645,3028400001.0
2009-07-06 10:15:00,132.645,132.765,132.63,132.67,3270799998.0
2009-07-06 10:20:00,132.675,132.725,132.63,132.635,2801800002.0
2009-07-06 10:25:00,132.635,132.71,132.595,132.66,2992499998.0
2009-07-06 10:30:00,132.66,132.675,132.555,132.58,3101999997.0
2009-07-06 10:35:00,132.575,132.595,132.505,132.57,2834800000.0
2009-07-06 10:40:00,132.57,132.65,132.565,132.62,3154500003.0
2009-07-06 10:45:00,132.62,132.66,132.535,132.56,2612799997.0
2009-07-06 10:50:00,132.56,132.6,132.53,132.6,1458000002.0
2009-07-06 10:55:00,132.6,132.65,132.56,132.625,2127199999.0
2009-07-06 11:00:00,132.615,132.75,132.615,132.7,1883900001.0
2009-07-06 11:05:00,132.71,132.805,132.7,132.805,2440700005.0
2009-07-06 11:10:00,132.805,132.91,132.785,132.805,3494100001.0
2009-07-06 11:15:00,132.805,132.87,132.675,132.705,2390200001.0
2009-07-06 11:20:00,132.705,132.715,132.625,132.665,1564899998.0
2009-07-06 11:25:00,132.665,132.67,132.57,132.57,3003000000.0
2009-07-06 11:30:00,132.57,132.64,132.57,132.605,2375200000.0
2009-07-06 11:35:00,132.61,132.615,132.545,132.61,1853000002.0
2009-07-06 11:40:00,132.605,132.62,132.56,132.605,1589600000.0
2009-07-06 11:45:00,132.61,132.66,132.57,132.63,1547200000.0
2009-07-06 11:50:00,132.635,132.645,132.53,132.54,2096200000.0
2009-07-06 11:55:00,132.535,132.54,132.375,132.41,3442499999.0
2009-07-06 12:00:00,132.415,132.44,132.3,132.38,4169400013.0
2009-07-06 12:05:00,132.38,132.53,132.38,132.51,3420200012.0
2009-07-06 12:10:00,132.505,132.545,132.49,132.5,1488600001.0
2009-07-06 12:15:00,132.51,132.52,132.48,132.495,1794600005.0
2009-07-06 12:20:00,132.5,132.5,132.3,132.34,3181800002.0
2009-07-06 12:25:00,132.34,132.42,132.275,132.405,2757399996.0
2009-07-06 12:30:00,132.405,132.48,132.35,132.37,3621500010.0
2009-07-06 12:35:00,132.375,132.4,132.295,132.3,2117100002.0
2009-07-06 12:40:00,132.3,132.455,132.285,132.37,1675600003.0
2009-07-06 12:45:00,132.37,132.4,132.275,132.305,2573399994.0
2009-07-06 12:50:00,132.305,132.31,132.17,132.285,2424700006.0
2009-07-06 12:55:00,132.28,132.31,132.18,132.235,2643599992.0
2009-07-06 13:00:00,132.235,132.305,132.165,132.275,3057899994.0
2009-07-06 13:05:00,132.275,132.335,132.23,132.29,3797000000.0
2009-07-06 13:10:00,132.29,132.375,132.26,132.37,2115800000.0
2009-07-06 13:15:00,132.375,132.51,132.365,132.51,2811400010.0
2009-07-06 13:20:00,132.51,132.52,132.43,132.48,2516999996.0
2009-07-06 13:25:00,132.49,132.495,132.4,132.425,2385600002.0
2009-07-06 13:30:00,132.425,132.445,132.37,132.38,2609000000.0
2009-07-06 13:35:00,132.38,132.425,132.37,132.405,2034200005.0
2009-07-06 13:40:00,132.405,132.435,132.32,132.35,1821500005.0
2009-07-06 13:45:00,132.35,132.425,132.34,132.37,3019299998.0
2009-07-06 13:50:00,132.37,132.37,132.28,132.31,2213000006.0
2009-07-06 13:55:00,132.31,132.415,132.3,132.375,3236399996.0
2009-07-06 14:00:00,132.375,132.435,132.37,132.405,2613599997.0
2009-07-06 14:05:00,132.4,132.475,132.395,132.47,1800400004.0
2009-07-06 14:10:00,132.47,132.47,132.375,132.42,3068800002.0
2009-07-06 14:15:00,132.425,132.47,132.405,132.46,2841800009.0
2009-07-06 14:20:00,132.455,132.5,132.33,132.33,3289199998.0
2009-07-06 14:25:00,132.325,132.47,132.325,132.47,4185700003.0
2009-07-06 14:30:00,132.47,132.58,132.455,132.475,3047899995.0
2009-07-06 14:35:00,132.475,132.51,132.425,132.475,3584400010.0
2009-07-06 14:40:00,132.475,132.495,132.39,132.435,2261600004.0
2009-07-06 14:45:00,132.435,132.515,132.425,132.51,2429600005.0
2009-07-06 14:50:00,132.515,132.61,132.49,132.58,2823600002.0
2009-07-06 14:55:00,132.58,132.63,132.51,132.555,4009300001.0
2009-07-06 15:00:00,132.545,132.58,132.4,132.405,3777199999.0
2009-07-06 15:05:00,132.41,132.415,132.295,132.3,3758900000.0
2009-07-06 15:10:00,132.3,132.47,132.3,132.455,3490699998.0
2009-07-06 15:15:00,132.455,132.5,132.36,132.36,4207200000.0
2009-07-06 15:20:00,132.36,132.36,132.12,132.32,3247400001.0
2009-07-06 15:25:00,132.32,132.345,131.9,131.95,5175499994.0
2009-07-06 15:30:00,131.945,132.025,131.795,132.015,5423800001.0
2009-07-06 15:35:00,132.015,132.055,131.895,131.99,5275200011.0
2009-07-06 15:40:00,131.985,132.01,131.805,131.88,5197000001.0
2009-07-06 15:45:00,131.88,132.05,131.81,132.045,5085200002.0
2009-07-06 15:50:00,132.055,132.125,131.995,132.0,5333200008.0
2009-07-06 15:55:00,132.0,132.18,131.955,132.13,5038800007.0
2009-07-06 16:00:00,132.12,132.39,132.12,132.165,5135699998.0
2009-07-06 16:05:00,132.175,132.245,132.05,132.06,5087100002.0
2009-07-06 16:10:00,132.06,132.06,131.84,131.905,4973100001.0
2009-07-06 16:15:00,131.9,132.03,131.85,131.855,4950600000.0
2009-07-06 16:20:00,131.86,131.9,131.725,131.765,4815300003.0
2009-07-06 16:25:00,131.765,131.81,131.73,131.8,4260000002.0
2009-07-06 16:30:00,131.8,131.845,131.775,131.845,4658200011.0
2009-07-06 16:35:00,131.845,131.845,131.77,131.8,4022200012.0
2009-07-06 16:40:00,131.8,131.885,131.785,131.88,4140400004.0
2009-07-06 16:45:00,131.88,131.905,131.805,131.855,3460799996.0
2009-07-06 16:50:00,131.855,131.875,131.795,131.82,4309800002.0
2009-07-06 16:55:00,131.805,131.98,131.795,131.935,3920200000.0
2009-07-06 17:00:00,131.925,132.01,131.9,131.995,3699100001.0
2009-07-06 17:05:00,131.995,132.065,131.92,131.935,3343400001.0
2009-07-06 17:10:00,131.94,132.12,131.915,132.095,3127099992.0
2009-07-06 17:15:00,132.11,132.135,132.045,132.13,3031200008.0
2009-07-06 17:20:00,132.13,132.185,132.11,132.165,5398400003.0
2009-07-06 17:25:00,132.165,132.27,132.13,132.25,4690800008.0
2009-07-06 17:30:00,132.245,132.245,132.155,132.205,4248200031.0
2009-07-06 17:35:00,132.2,132.235,132.17,132.205,2643000010.0
2009-07-06 17:40:00,132.205,132.285,132.16,132.27,2085200000.0
2009-07-06 17:45:00,132.265,132.47,132.24,132.455,3217200003.0
2009-07-06 17:50:00,132.455,132.52,132.385,132.465,4291399995.0
2009-07-06 17:55:00,132.46,132.46,132.35,132.405,3551700001.0
2009-07-06 18:00:00,132.405,132.445,132.39,132.42,3083400002.0
2009-07-06 18:05:00,132.415,132.445,132.365,132.415,2992000011.0
2009-07-06 18:10:00,132.415,132.445,132.39,132.445,2571199993.0
2009-07-06 18:15:00,132.445,132.49,132.415,132.48,2448400004.0
2009-07-06 18:20:00,132.485,132.56,132.47,132.545,2450100007.0
2009-07-06 18:25:00,132.545,132.59,132.425,132.43,3353100008.0
2009-07-06 18:30:00,132.43,132.49,132.415,132.485,1973400000.0
2009-07-06 18:35:00,132.485,132.51,132.445,132.465,1820800000.0
2009-07-06 18:40:00,132.465,132.47,132.375,132.395,1831399999.0
2009-07-06 18:45:00,132.4,132.44,132.365,132.4,2094000005.0
2009-07-06 18:50:00,132.4,132.47,132.39,132.44,2471999995.0
2009-07-06 18:55:00,132.435,132.535,132.435,132.525,2275699992.0
2009-07-06 19:00:00,132.525,132.62,132.505,132.605,2953199996.0
2009-07-06 19:05:00,132.605,132.65,132.525,132.65,3445200012.0
2009-07-06 19:10:00,132.645,132.665,132.6,132.665,2292800005.0
2009-07-06 19:15:00,132.675,132.745,132.665,132.71,2964199998.0
2009-07-06 19:20:00,132.71,132.79,132.705,132.77,3549200012.0
2009-07-06 19:25:00,132.77,132.91,132.765,132.88,3613400011.0
2009-07-06 19:30:00,132.875,132.895,132.805,132.83,2858200001.0
2009-07-06 19:35:00,132.83,132.855,132.8,132.85,2358000001.0
2009-07-06 19:40:00,132.85,132.865,132.815,132.815,1702200002.0
2009-07-06 19:45:00,132.82,132.82,132.72,132.755,2457399998.0
2009-07-06 19:50:00,132.755,132.87,132.73,132.83,2879199999.0
2009-07-06 19:55:00,132.83,132.85,132.765,132.775,2909600004.0
2009-07-06 20:00:00,132.775,132.825,132.75,132.825,2119199998.0
2009-07-06 20:05:00,132.835,132.875,132.81,132.83,2417599989.0
2009-07-06 20:10:00,132.815,132.88,132.81,132.865,1949800000.0
2009-07-06 20:15:00,132.865,132.875,132.825,132.83,2202999998.0
2009-07-06 20:20:00,132.83,132.855,132.765,132.835,2812800000.0
2009-07-06 20:25:00,132.845,132.865,132.805,132.85,1836600003.0
2009-07-06 20:30:00,132.845,132.915,132.815,132.905,2558600002.0
2009-07-06 20:35:00,132.905,132.93,132.86,132.875,2143999999.0
2009-07-06 20:40:00,132.875,132.88,132.845,132.865,1641799997.0
2009-07-06 20:45:00,132.865,132.93,132.845,132.875,2335000001.0
2009-07-06 20:50:00,132.88,132.885,132.82,132.84,3665199988.0
2009-07-06 20:55:00,132.85,132.935,132.835,132.935,4779799989.0
2009-07-06 21:00:00,132.935,133.06,132.925,133.05,2741399999.0
2009-07-06 21:05:00,133.05,133.06,133.02,133.035,1289600000.0
2009-07-06 21:10:00,133.04,133.105,132.985,133.08,2621699994.0
2009-07-06 21:15:00,133.09,133.155,133.065,133.075,1302799999.0
2009-07-06 21:20:00,133.08,133.145,133.06,133.11,2049999991.0
2009-07-06 21:25:00,133.115,133.135,133.04,133.055,2217199996.0
2009-07-06 21:30:00,133.055,133.06,132.88,132.91,2151399998.0
2009-07-06 21:35:00,132.915,133.055,132.91,133.0,2793400004.0
2009-07-06 21:40:00,133.01,133.125,133.01,133.095,2160000003.0
2009-07-06 21:45:00,133.095,133.225,133.09,133.185,2924600000.0
2009-07-06 21:50:00,133.18,133.225,133.18,133.205,1129000000.0
2009-07-06 21:55:00,133.195,133.285,133.15,133.27,2405299998.0
2009-07-06 22:00:00,133.27,133.275,133.245,133.265,510400002.0
2009-07-06 22:05:00,133.275,133.375,133.27,133.375,1695600001.0
2009-07-06 22:10:00,133.375,133.385,133.315,133.365,1712400002.0
2009-07-06 22:15:00,133.365,133.365,133.31,133.32,1386199997.0
2009-07-06 22:20:00,133.325,133.34,133.28,133.28,854600000.0
2009-07-06 22:25:00,133.29,133.29,133.24,133.25,1419199999.0
2009-07-06 22:30:00,133.25,133.27,133.21,133.245,388800000.0
2009-07-06 22:35:00,133.245,133.27,133.21,133.265,555600000.0
2009-07-06 22:40:00,133.27,133.34,133.265,133.34,425000001.0
2009-07-06 22:45:00,133.33,133.36,133.315,133.34,536600000.0
2009-07-06 22:50:00,133.34,133.355,133.31,133.315,591000000.0
2009-07-06 22:55:00,133.315,133.35,133.295,133.32,719200000.0
2009-07-06 23:00:00,133.32,133.34,133.315,133.325,218600000.0
2009-07-06 23:05:00,133.33,133.355,133.32,133.345,191800000.0
2009-07-06 23:10:00,133.345,133.37,133.335,133.365,106800000.0
2009-07-06 23:15:00,133.365,133.365,133.315,133.345,350800000.0
2009-07-06 23:20:00,133.345,133.37,133.325,133.35,84000000.0
2009-07-06 23:25:00,133.365,133.38,133.3,133.305,224800000.0
2009-07-06 23:30:00,133.295,133.305,133.28,133.295,460599999.0
2009-07-06 23:35:00,133.295,133.295,133.27,133.28,193800000.0
2009-07-06 23:40:00,133.285,133.29,133.27,133.285,52000000.0
2009-07-06 23:45:00,133.29,133.295,133.265,133.265,116000000.0
2009-07-06 23:50:00,133.265,133.27,133.215,133.225,178000000.0
2009-07-06 23:55:00,133.23,133.235,133.185,133.185,230000000.0
2009-07-07 00:00:00,133.18,133.18,133.065,133.095,474800000.0
2009-07-07 00:05:00,133.1,133.13,133.1,133.105,215800000.0
2009-07-07 00:10:00,133.1,133.12,133.05,133.095,509600000.0
2009-07-07 00:15:00,133.095,133.1,133.065,133.07,236600000.0
2009-07-07 00:20:00,133.06,133.06,133.0,133.0,194200000.0
2009-07-07 00:25:00,133.0,133.02,132.955,133.005,458299999.0
2009-07-07 00:30:00,132.995,133.01,132.915,132.955,556800002.0
2009-07-07 00:35:00,132.965,132.975,132.9,132.91,466400000.0
2009-07-07 00:40:00,132.9,132.905,132.845,132.875,601600000.0
2009-07-07 00:45:00,132.855,132.905,132.845,132.89,458200000.0
2009-07-07 00:50:00,132.89,132.955,132.885,132.945,539800000.0
2009-07-07 00:55:00,132.945,133.015,132.94,133.005,710000004.0
2009-07-07 01:00:00,133.005,133.08,133.005,133.07,378600000.0
2009-07-07 01:05:00,133.07,133.105,133.04,133.055,526000000.0
2009-07-07 01:10:00,133.05,133.07,132.99,133.0,464400002.0
2009-07-07 01:15:00,133.0,133.015,132.955,132.955,501400000.0
2009-07-07 01:20:00,132.955,132.99,132.885,132.885,462200000.0
2009-07-07 01:25:00,132.885,132.935,132.845,132.93,1092400001.0
2009-07-07 01:30:00,132.93,133.07,132.915,133.05,1333600000.0
2009-07-07 01:35:00,133.055,133.095,133.05,133.06,703600001.0
2009-07-07 01:40:00,133.07,133.155,133.05,133.15,697200000.0
2009-07-07 01:45:00,133.15,133.345,133.15,133.305,1608600000.0
2009-07-07 01:50:00,133.295,133.345,133.28,133.295,1522100000.0
2009-07-07 01:55:00,133.285,133.285,133.165,133.225,1569400000.0
2009-07-07 02:00:00,133.225,133.325,133.225,133.32,1884599999.0
2009-07-07 02:05:00,133.325,133.38,133.245,133.35,1443599998.0
2009-07-07 02:10:00,133.355,133.365,133.235,133.255,2015600006.0
2009-07-07 02:15:00,133.26,133.26,133.135,133.175,2728500004.0
2009-07-07 02:20:00,133.17,133.265,133.17,133.245,1583800003.0
2009-07-07 02:25:00,133.235,133.24,133.15,133.17,2359000011.0
2009-07-07 02:30:00,133.16,133.175,133.11,133.175,1511600001.0
2009-07-07 02:35:00,133.17,133.2,133.16,133.175,1634099994.0
2009-07-07 02:40:00,133.17,133.26,133.17,133.19,1899400001.0
2009-07-07 02:45:00,133.185,133.225,133.14,133.145,2865399999.0
2009-07-07 02:50:00,133.145,133.21,133.095,133.16,2174200001.0
2009-07-07 02:55:00,133.14,133.145,133.005,133.025,3359299995.0
2009-07-07 03:00:00,133.03,133.09,132.955,132.985,3277000001.0
2009-07-07 03:05:00,132.995,133.055,132.975,133.055,2562000003.0
2009-07-07 03:10:00,133.055,133.07,133.015,133.04,1439600001.0
2009-07-07 03:15:00,133.045,133.105,133.035,133.075,1415400001.0
2009-07-07 03:20:00,133.075,133.075,132.995,133.035,1637000000.0
2009-07-07 03:25:00,133.035,133.04,132.99,133.0,2279200005.0
2009-07-07 03:30:00,133.0,133.12,132.985,133.11,2399300000.0
2009-07-07 03:35:00,133.11,133.19,133.08,133.18,1972799999.0
2009-07-07 03:40:00,133.18,133.215,133.045,133.07,3092199998.0
2009-07-07 03:45:00,133.07,133.09,132.985,133.015,2109800003.0
2009-07-07 03:50:00,133.035,133.095,133.0,133.01,1988399999.0
2009-07-07 03:55:00,133.01,133.06,132.965,132.99,2234100008.0
2009-07-07 04:00:00,132.965,133.045,132.955,133.045,1163000002.0
2009-07-07 04:05:00,133.04,133.075,133.01,133.04,1583400001.0
2009-07-07 04:10:00,133.04,133.285,133.04,133.21,2811800005.0
2009-07-07 04:15:00,133.21,133.255,133.2,133.255,2574000001.0
2009-07-07 04:20:00,133.235,133.24,133.155,133.19,2696600003.0
2009-07-07 04:25:00,133.19,133.195,133.145,133.155,1335000002.0
2009-07-07 04:30:00,133.16,133.195,133.135,133.16,827800000.0
2009-07-07 04:35:00,133.16,133.2,133.145,133.16,1837800006.0
2009-07-07 04:40:00,133.16,133.215,133.155,133.165,2470600011.0
2009-07-07 04:45:00,133.17,133.175,133.08,133.135,2101400003.0
2009-07-07 04:50:00,133.135,133.155,133.09,133.11,2128800015.0
2009-07-07 04:55:00,133.105,133.16,133.1,133.12,1629400009.0
2009-07-07 05:00:00,133.12,133.145,133.105,133.125,1561799996.0
2009-07-07 05:05:00,133.125,133.155,133.075,133.14,984000001.0
2009-07-07 05:10:00,133.135,133.145,133.11,133.11,641200005.0
2009-07-07 05:15:00,133.12,133.185,133.12,133.18,1017499999.0
2009-07-07 05:20:00,133.17,133.26,133.145,133.17,844400000.0
2009-07-07 05:25:00,133.175,133.22,133.17,133.21,1451200006.0
2009-07-07 05:30:00,133.21,133.215,133.135,133.15,975799999.0
2009-07-07 05:35:00,133.16,133.185,133.155,133.17,920200002.0
2009-07-07 05:40:00,133.17,133.265,133.165,133.26,1240800004.0
2009-07-07 05:45:00,133.255,133.27,133.23,133.26,2082800005.0
2009-07-07 05:50:00,133.255,133.315,133.25,133.265,2182400003.0
2009-07-07 05:55:00,133.275,133.34,133.27,133.295,827599999.0
2009-07-07 06:00:00,133.295,133.305,133.23,133.235,2014200005.0
2009-07-07 06:05:00,133.23,133.23,133.205,133.21,1542400007.0
2009-07-07 06:10:00,133.22,133.28,133.205,133.22,2134800014.0
2009-07-07 06:15:00,133.225,133.24,133.13,133.165,2561400006.0
2009-07-07 06:20:00,133.165,133.185,133.155,133.17,766400003.0
2009-07-07 06:25:00,133.17,133.26,133.15,133.245,2533600004.0
2009-07-07 06:30:00,133.245,133.255,133.12,133.23,3285200001.0
2009-07-07 06:35:00,133.235,133.26,133.205,133.225,1161400002.0
2009-07-07 06:40:00,133.23,133.345,133.23,133.345,2736799998.0
2009-07-07 06:45:00,133.345,133.37,133.25,133.26,3065800004.0
2009-07-07 06:50:00,133.265,133.335,133.255,133.315,2839999995.0
2009-07-07 06:55:00,133.315,133.32,133.2,133.25,3430400003.0
2009-07-07 07:00:00,133.255,133.315,133.245,133.295,2306400001.0
2009-07-07 07:05:00,133.295,133.34,133.275,133.315,2941800018.0
2009-07-07 07:10:00,133.315,133.45,133.31,133.395,3999200008.0
2009-07-07 07:15:00,133.395,133.395,133.27,133.275,2250999999.0
2009-07-07 07:20:00,133.28,133.3,133.16,133.195,4277000019.0
2009-07-07 07:25:00,133.21,133.225,133.155,133.205,3105200002.0
2009-07-07 07:30:00,133.205,133.21,133.135,133.205,1988699998.0
2009-07-07 07:35:00,133.195,133.24,133.165,133.175,2790600003.0
2009-07-07 07:40:00,133.175,133.175,133.07,133.1,2068399991.0
2009-07-07 07:45:00,133.105,133.145,133.085,133.13,1114799999.0
2009-07-07 07:50:00,133.13,133.19,133.095,133.1,2647400001.0
2009-07-07 07:55:00,133.1,133.1,133.0,133.015,3889200009.0
2009-07-07 08:00:00,133.025,133.135,133.02,133.04,3848300003.0
2009-07-07 08:05:00,133.04,133.075,132.995,133.07,3040600001.0
2009-07-07 08:10:00,133.065,133.18,133.065,133.075,4245599992.0
2009-07-07 08:15:00,133.075,133.08,132.955,132.98,5078499984.0
2009-07-07 08:20:00,132.985,132.99,132.795,132.795,4382100010.0
2009-07-07 08:25:00,132.795,132.795,132.615,132.68,4932300006.0
2009-07-07 08:30:00,132.68,132.77,132.44,132.56,3956199992.0
2009-07-07 08:35:00,132.55,132.58,132.42,132.545,3808499997.0
2009-07-07 08:40:00,132.545,132.555,132.36,132.445,3504700003.0
2009-07-07 08:45:00,132.44,132.47,132.335,132.46,2712799999.0
2009-07-07 08:50:00,132.46,132.5,132.41,132.48,2161499998.0
2009-07-07 08:55:00,132.48,132.565,132.48,132.535,2748800003.0
2009-07-07 09:00:00,132.545,132.675,132.535,132.645,3643700001.0
2009-07-07 09:05:00,132.645,132.655,132.485,132.525,4262600000.0
2009-07-07 09:10:00,132.525,132.545,132.405,132.405,5077699999.0
2009-07-07 09:15:00,132.41,132.42,132.355,132.365,3115900001.0
2009-07-07 09:20:00,132.37,132.45,132.22,132.295,3684999996.0
2009-07-07 09:25:00,132.3,132.34,132.25,132.26,3602800006.0
2009-07-07 09:30:00,132.26,132.355,132.2,132.345,3594799999.0
2009-07-07 09:35:00,132.355,132.395,132.315,132.355,3551200000.0
2009-07-07 09:40:00,132.36,132.42,132.335,132.415,2886200001.0
2009-07-07 09:45:00,132.415,132.52,132.37,132.52,2690200000.0
2009-07-07 09:50:00,132.52,132.53,132.465,132.515,2461200000.0
2009-07-07 09:55:00,132.515,132.57,132.505,132.565,2778900003.0
2009-07-07 10:00:00,132.565,132.57,132.425,132.435,3314399998.0
2009-07-07 10:05:00,132.435,132.455,132.305,132.31,4011599999.0
2009-07-07 10:10:00,132.31,132.35,132.285,132.31,2734200005.0
2009-07-07 10:15:00,132.3,132.3,132.17,132.2,4267499999.0
2009-07-07 10:20:00,132.205,132.35,132.2,132.325,3340600000.0
2009-07-07 10:25:00,132.32,132.48,132.32,132.48,4166699994.0
2009-07-07 10:30:00,132.48,132.535,132.38,132.45,3399699999.0
2009-07-07 10:35:00,132.445,132.5,132.43,132.485,3746099994.0
2009-07-07 10:40:00,132.49,132.605,132.49,132.59,3560900001.0
2009-07-07 10:45:00,132.585,132.715,132.58,132.71,4450400001.0
2009-07-07 10:50:00,132.715,132.92,132.695,132.92,5634100001.0
2009-07-07 10:55:00,132.92,132.96,132.855,132.92,4729200014.0
2009-07-07 11:00:00,132.925,132.97,132.885,132.885,3703399997.0
2009-07-07 11:05:00,132.89,132.935,132.85,132.89,4235000003.0
2009-07-07 11:10:00,132.895,132.91,132.81,132.855,3591400007.0
2009-07-07 11:15:00,132.86,132.9,132.83,132.84,2353199998.0
2009-07-07 11:20:00,132.84,133.17,132.83,133.13,3487899999.0
2009-07-07 11:25:00,133.13,133.13,133.03,133.04,3774799998.0
2009-07-07 11:30:00,133.04,133.105,133.03,133.085,3072100000.0
2009-07-07 11:35:00,133.08,133.105,132.945,132.96,3358400005.0
2009-07-07 11:40:00,132.96,133.0,132.915,133.0,2611900000.0
2009-07-07 11:45:00,133.0,133.055,132.94,133.035,2705799996.0
2009-07-07 11:50:00,133.035,133.09,133.01,133.075,2722599986.0
2009-07-07 11:55:00,133.075,133.185,133.07,133.165,3381000002.0
2009-07-07 12:00:00,133.175,133.3,133.165,133.2,3085499994.0
2009-07-07 12:05:00,133.2,133.33,133.2,133.26,4288499997.0
2009-07-07 12:10:00,133.26,133.335,133.245,133.25,3161399996.0
2009-07-07 12:15:00,133.25,133.325,133.25,133.285,3703900009.0
2009-07-07 12:20:00,133.285,133.29,133.18,133.19,2435599999.0
2009-07-07 12:25:00,133.19,133.29,133.16,133.215,2367000010.0
2009-07-07 12:30:00,133.215,133.33,133.215,133.295,3459300005.0
2009-07-07 12:35:00,133.3,133.315,133.205,133.21,2271699998.0
2009-07-07 12:40:00,133.21,133.235,133.14,133.165,2324599997.0
2009-07-07 12:45:00,133.16,133.28,133.115,133.26,3349400002.0
2009-07-07 12:50:00,133.26,133.33,133.26,133.31,2871999999.0
2009-07-07 12:55:00,133.315,133.435,133.31,133.435,3466399992.0
2009-07-07 13:00:00,133.435,133.49,133.415,133.455,3693499999.0
2009-07-07 13:05:00,133.465,133.64,133.45,133.56,3225200003.0
2009-07-07 13:10:00,133.56,133.605,133.505,133.6,3520399997.0
2009-07-07 13:15:00,133.605,133.755,133.605,133.685,3591199995.0
2009-07-07 13:20:00,133.685,133.8,133.67,133.76,3000800004.0
2009-07-07 13:25:00,133.755,133.785,133.67,133.685,2668899997.0
2009-07-07 13:30:00,133.68,133.73,133.605,133.71,3164199994.0
2009-07-07 13:35:00,133.71,133.905,133.71,133.8,3978599997.0
2009-07-07 13:40:00,133.8,133.865,133.785,133.815,4311599995.0
2009-07-07 13:45:00,133.815,133.865,133.75,133.76,3998399998.0
2009-07-07 13:50:00,133.765,133.79,133.685,133.73,3385800011.0
2009-07-07 13:55:00,133.73,133.8,133.655,133.67,3508199985.0
2009-07-07 14:00:00,133.665,133.675,133.54,133.555,3598600002.0
2009-07-07 14:05:00,133.56,133.62,133.55,133.55,2342800004.0
2009-07-07 14:10:00,133.555,133.605,133.475,133.605,3308200000.0
2009-07-07 14:15:00,133.605,133.715,133.605,133.705,3108200005.0
2009-07-07 14:20:00,133.705,133.765,133.69,133.71,3402800001.0
2009-07-07 14:25:00,133.71,133.72,133.665,133.675,3497799991.0
2009-07-07 14:30:00,133.685,133.735,133.66,133.705,2911400001.0
2009-07-07 14:35:00,133.705,133.735,133.65,133.665,2584200002.0
2009-07-07 14:40:00,133.66,133.745,133.66,133.7,2873200006.0
2009-07-07 14:45:00,133.695,133.74,133.68,133.705,2743000000.0
2009-07-07 14:50:00,133.71,133.72,133.65,133.665,3045000006.0
2009-07-07 14:55:00,133.66,133.66,133.51,133.515,3268399990.0
2009-07-07 15:00:00,133.505,133.54,133.41,133.425,3145499998.0
2009-07-07 15:05:00,133.425,133.425,133.33,133.33,3849200007.0
2009-07-07 15:10:00,133.33,133.405,133.265,133.4,3868600005.0
2009-07-07 15:15:00,133.4,133.43,133.26,133.27,4197000006.0
2009-07-07 15:20:00,133.27,133.305,133.135,133.2,3852700003.0
2009-07-07 15:25:00,133.2,133.235,133.155,133.205,2390599999.0
2009-07-07 15:30:00,133.205,133.205,133.095,133.16,4126500006.0
2009-07-07 15:35:00,133.15,133.18,133.08,133.105,4189199996.0
2009-07-07 15:40:00,133.105,133.105,132.935,132.935,5294900004.0
2009-07-07 15:45:00,132.94,132.98,132.88,132.925,4587399995.0
2009-07-07 15:50:00,132.925,133.065,132.925,133.065,3094999998.0
2009-07-07 15:55:00,133.06,133.065,132.95,132.95,4440500012.0
2009-07-07 16:00:00,132.945,132.985,132.79,132.845,4323999998.0
2009-07-07 16:05:00,132.85,132.975,132.82,132.93,3031599998.0
2009-07-07 16:10:00,132.93,132.935,132.81,132.84,4323800009.0
2009-07-07 16:15:00,132.845,132.855,132.74,132.805,5114599998.0
2009-07-07 16:20:00,132.805,132.895,132.8,132.88,4227400005.0
2009-07-07 16:25:00,132.88,132.93,132.83,132.89,3901599994.0
2009-07-07 16:30:00,132.89,132.9,132.785,132.845,2823799997.0
2009-07-07 16:35:00,132.85,132.865,132.72,132.765,3392800004.0
2009-07-07 16:40:00,132.765,132.985,132.765,132.975,3179600003.0
2009-07-07 16:45:00,132.975,133.045,132.955,133.005,3183800001.0
2009-07-07 16:50:00,133.005,133.09,132.99,133.08,3435700002.0
2009-07-07 16:55:00,133.08,133.135,132.995,133.085,3138999998.0
2009-07-07 17:00:00,133.09,133.115,132.96,133.04,4252000004.0
2009-07-07 17:05:00,133.04,133.17,133.02,133.135,3449800006.0
2009-07-07 17:10:00,133.135,133.16,133.03,133.03,3052600003.0
2009-07-07 17:15:00,133.03,133.07,133.0,133.03,2452400000.0
2009-07-07 17:20:00,133.03,133.05,132.93,132.93,2812000001.0
2009-07-07 17:25:00,132.945,132.955,132.795,132.81,3700800000.0
2009-07-07 17:30:00,132.81,132.84,132.74,132.835,3397599998.0
2009-07-07 17:35:00,132.835,132.87,132.755,132.77,3465000001.0
2009-07-07 17:40:00,132.76,132.78,132.6,132.625,3639399997.0
2009-07-07 17:45:00,132.62,132.77,132.605,132.685,2731800003.0
2009-07-07 17:50:00,132.69,132.75,132.655,132.745,2168500000.0
2009-07-07 17:55:00,132.75,132.845,132.705,132.83,2603400002.0
2009-07-07 18:00:00,132.83,132.83,132.695,132.715,2388800003.0
2009-07-07 18:05:00,132.715,132.725,132.56,132.58,3470400003.0
2009-07-07 18:10:00,132.58,132.63,132.505,132.505,2060439998.0
2009-07-07 18:15:00,132.515,132.55,132.465,132.55,2654400003.0
2009-07-07 18:20:00,132.55,132.575,132.44,132.445,2697000007.0
2009-07-07 18:25:00,132.445,132.455,132.3,132.335,3032199999.0
2009-07-07 18:30:00,132.335,132.335,132.18,132.21,3107600012.0
2009-07-07 18:35:00,132.21,132.245,132.095,132.135,3198400005.0
2009-07-07 18:40:00,132.135,132.165,132.035,132.1,2788300001.0
2009-07-07 18:45:00,132.1,132.22,132.1,132.22,1955600000.0
2009-07-07 18:50:00,132.22,132.275,132.205,132.25,2509600001.0
2009-07-07 18:55:00,132.245,132.26,132.17,132.255,2739600005.0
2009-07-07 19:00:00,132.25,132.335,132.195,132.29,3425600003.0
2009-07-07 19:05:00,132.29,132.405,132.275,132.395,3027599998.0
2009-07-07 19:10:00,132.39,132.495,132.385,132.45,3604799999.0
2009-07-07 19:15:00,132.45,132.515,132.43,132.505,3069300005.0
2009-07-07 19:20:00,132.51,132.535,132.41,132.415,2028199997.0
2009-07-07 19:25:00,132.415,132.445,132.375,132.385,1945000004.0
2009-07-07 19:30:00,132.385,132.465,132.38,132.415,2300600000.0
2009-07-07 19:35:00,132.415,132.44,132.38,132.415,2678200004.0
2009-07-07 19:40:00,132.425,132.475,132.405,132.445,2398000006.0
2009-07-07 19:45:00,132.445,132.5,132.405,132.405,3143000002.0
2009-07-07 19:50:00,132.395,132.425,132.305,132.305,1779000006.0
2009-07-07 19:55:00,132.305,132.42,132.295,132.4,2509600004.0
2009-07-07 20:00:00,132.405,132.445,132.4,132.405,2003800004.0
2009-07-07 20:05:00,132.405,132.41,132.265,132.27,2348200001.0
2009-07-07 20:10:00,132.265,132.325,132.26,132.325,1906600002.0
2009-07-07 20:15:00,132.325,132.335,132.245,132.3,2492170000.0
2009-07-07 20:20:00,132.3,132.32,132.26,132.305,2437340000.0
2009-07-07 20:25:00,132.305,132.305,132.265,132.285,1534850000.0
2009-07-07 20:30:00,132.285,132.285,132.185,132.205,2117900001.0
2009-07-07 20:35:00,132.205,132.28,132.195,132.225,2030799999.0
2009-07-07 20:40:00,132.225,132.29,132.195,132.23,2698110001.0
2009-07-07 20:45:00,132.23,132.235,132.135,132.165,2094900004.0
2009-07-07 20:50:00,132.175,132.185,132.04,132.06,2877599997.0
2009-07-07 20:55:00,132.06,132.085,131.965,131.99,2338700008.0
2009-07-07 21:00:00,131.99,132.045,131.935,131.96,2614600001.0
2009-07-07 21:05:00,131.96,131.96,131.835,131.925,2793800001.0
2009-07-07 21:10:00,131.93,131.965,131.88,131.965,1543999999.0
2009-07-07 21:15:00,131.96,132.04,131.96,132.0,2913800006.0
2009-07-07 21:20:00,132.0,132.0,131.925,131.935,2136200002.0
2009-07-07 21:25:00,131.94,132.08,131.935,132.08,1586399999.0
2009-07-07 21:30:00,132.075,132.125,132.04,132.04,2418999999.0
2009-07-07 21:35:00,132.04,132.075,132.0,132.06,1474600001.0
2009-07-07 21:40:00,132.06,132.07,131.985,132.005,2296799996.0
2009-07-07 21:45:00,132.005,132.01,131.875,131.925,2954599999.0
2009-07-07 21:50:00,131.925,131.925,131.845,131.89,2154800004.0
2009-07-07 21:55:00,131.895,131.97,131.875,131.885,2704100003.0
2009-07-07 22:00:00,131.885,131.9,131.825,131.835,1860200004.0
2009-07-07 22:05:00,131.835,131.85,131.83,131.845,1036799999.0
2009-07-07 22:10:00,131.845,131.89,131.845,131.88,1080400000.0
2009-07-07 22:15:00,131.885,131.925,131.875,131.905,934399999.0
2009-07-07 22:20:00,131.92,132.02,131.915,132.0,845600000.0
2009-07-07 22:25:00,132.0,132.005,131.97,131.985,552900000.0
2009-07-07 22:30:00,131.98,131.985,131.965,131.975,248800000.0
2009-07-07 22:35:00,131.975,132.03,131.975,132.02,477400000.0
2009-07-07 22:40:00,132.02,132.07,132.02,132.07,934200000.0
2009-07-07 22:45:00,132.07,132.095,132.02,132.04,985400000.0
2009-07-07 22:50:00,132.04,132.075,131.99,132.025,1229199999.0
2009-07-07 22:55:00,132.03,132.135,132.03,132.125,1220200000.0
2009-07-07 23:00:00,132.125,132.125,132.02,132.03,229200000.0
2009-07-07 23:05:00,132.03,132.04,132.0,132.02,133600000.0
2009-07-07 23:10:00,132.02,132.05,132.01,132.035,151600000.0
2009-07-07 23:15:00,132.035,132.055,132.035,132.05,98000000.0
2009-07-07 23:20:00,132.06,132.085,132.045,132.065,205200000.0
2009-07-07 23:25:00,132.07,132.095,132.07,132.075,108800000.0
2009-07-07 23:30:00,132.08,132.095,131.98,132.0,392600000.0
2009-07-07 23:35:00,132.0,132.03,131.995,132.01,161200000.0
2009-07-07 23:40:00,132.015,132.03,132.0,132.015,83800000.0
2009-07-07 23:45:00,132.015,132.025,131.885,131.945,262400000.0
2009-07-07 23:50:00,131.94,131.96,131.911,131.911,387600000.0
2009-07-07 23:55:00,131.915,131.935,131.845,131.88,778700000.0
2009-07-08 00:00:00,131.88,131.985,131.88,131.93,922800002.0
2009-07-08 00:05:00,131.93,131.975,131.92,131.965,272400000.0
2009-07-08 00:10:00,131.965,131.965,131.875,131.89,615800000.0
2009-07-08 00:15:00,131.895,131.955,131.895,131.935,286999999.0
2009-07-08 00:20:00,131.935,131.95,131.92,131.935,348800000.0
2009-07-08 00:25:00,131.945,132.01,131.945,131.995,588400000.0
2009-07-08 00:30:00,131.995,131.995,131.96,131.975,585799999.0
2009-07-08 00:35:00,131.975,131.995,131.97,131.99,299400000.0
2009-07-08 00:40:00,131.995,132.01,131.965,131.99,874400001.0
2009-07-08 00:45:00,131.985,131.99,131.93,131.93,369199999.0
2009-07-08 00:50:00,131.935,131.935,131.8,131.82,1622500000.0
2009-07-08 00:55:00,131.815,131.875,131.77,131.865,1605800003.0
2009-07-08 01:00:00,131.865,131.9,131.77,131.785,1311600000.0
2009-07-08 01:05:00,131.785,131.815,131.775,131.81,551200000.0
2009-07-08 01:10:00,131.81,131.81,131.725,131.74,1315200002.0
2009-07-08 01:15:00,131.74,131.755,131.705,131.715,1985000002.0
2009-07-08 01:20:00,131.715,131.725,131.67,131.675,1426600004.0
2009-07-08 01:25:00,131.68,131.705,131.66,131.695,1040400000.0
2009-07-08 01:30:00,131.695,131.695,131.635,131.665,1037000000.0
2009-07-08 01:35:00,131.66,131.665,131.575,131.575,2655100013.0
2009-07-08 01:40:00,131.57,131.605,131.5,131.51,2611400000.0
2009-07-08 01:45:00,131.52,131.53,131.385,131.395,3202200000.0
2009-07-08 01:50:00,131.405,131.5,131.405,131.435,2306799997.0
2009-07-08 01:55:00,131.435,131.53,131.39,131.505,2105100001.0
2009-07-08 02:00:00,131.495,131.7,131.46,131.655,2619600005.0
2009-07-08 02:05:00,131.655,131.75,131.62,131.71,2193700001.0
2009-07-08 02:10:00,131.71,131.745,131.625,131.65,1762400000.0
2009-07-08 02:15:00,131.65,131.7,131.625,131.68,2343000001.0
2009-07-08 02:20:00,131.68,131.685,131.545,131.61,2210900003.0
2009-07-08 02:25:00,131.61,131.615,131.495,131.515,1585000000.0
2009-07-08 02:30:00,131.515,131.53,131.28,131.32,2472200001.0
2009-07-08 02:35:00,131.32,131.45,131.32,131.435,2198399999.0
2009-07-08 02:40:00,131.435,131.435,131.3,131.31,1277200000.0
2009-07-08 02:45:00,131.31,131.325,131.195,131.25,3245600001.0
2009-07-08 02:50:00,131.25,131.275,131.195,131.26,2593999999.0
2009-07-08 02:55:00,131.255,131.505,131.24,131.495,2261600002.0
2009-07-08 03:00:00,131.495,131.495,131.4,131.46,2482199999.0
2009-07-08 03:05:00,131.46,131.575,131.46,131.56,2838499998.0
2009-07-08 03:10:00,131.56,131.59,131.475,131.505,2815500000.0
2009-07-08 03:15:00,131.5,131.55,131.44,131.505,1718580002.0
2009-07-08 03:20:00,131.505,131.555,131.425,131.495,1779900004.0
2009-07-08 03:25:00,131.5,131.555,131.455,131.455,1469600003.0
2009-07-08 03:30:00,131.45,131.48,131.42,131.455,1463300001.0
2009-07-08 03:35:00,131.445,131.49,131.425,131.465,1381000000.0
2009-07-08 03:40:00,131.465,131.465,131.395,131.435,871700000.0
2009-07-08 03:45:00,131.44,131.54,131.435,131.52,1743800000.0
2009-07-08 03:50:00,131.52,131.52,131.455,131.475,1206600003.0
2009-07-08 03:55:00,131.475,131.475,131.405,131.41,1364200001.0
2009-07-08 04:00:00,131.41,131.435,131.39,131.42,1307599998.0
2009-07-08 04:05:00,131.42,131.45,131.4,131.41,1805000006.0
2009-07-08 04:10:00,131.405,131.41,131.31,131.39,1801400000.0
2009-07-08 04:15:00,131.39,131.485,131.39,131.48,2609600004.0
2009-07-08 04:20:00,131.475,131.485,131.41,131.43,1233200000.0
2009-07-08 04:25:00,131.435,131.445,131.39,131.41,1006400000.0
2009-07-08 04:30:00,131.41,131.415,131.365,131.405,682400000.0
2009-07-08 04:35:00,131.405,131.495,131.39,131.48,937799999.0
2009-07-08 04:40:00,131.465,131.495,131.45,131.495,1008599999.0
2009-07-08 04:45:00,131.505,131.565,131.495,131.54,1400400003.0
2009-07-08 04:50:00,131.54,131.575,131.54,131.565,898400000.0
2009-07-08 04:55:00,131.555,131.68,131.555,131.67,827200001.0
2009-07-08 05:00:00,131.67,131.69,131.625,131.66,1128700000.0
2009-07-08 05:05:00,131.655,131.675,131.635,131.675,1232199998.0
2009-07-08 05:10:00,131.675,131.69,131.625,131.63,1286800001.0
2009-07-08 05:15:00,131.615,131.615,131.55,131.575,1678400000.0
2009-07-08 05:20:00,131.575,131.585,131.5,131.51,1318699999.0
2009-07-08 05:25:00,131.51,131.58,131.505,131.55,1633800001.0
2009-07-08 05:30:00,131.55,131.605,131.54,131.545,898799998.0
2009-07-08 05:35:00,131.54,131.575,131.5,131.52,2275200003.0
2009-07-08 05:40:00,131.52,131.525,131.43,131.44,1678999999.0
2009-07-08 05:45:00,131.445,131.45,131.14,131.225,3525700006.0
2009-07-08 05:50:00,131.22,131.37,131.22,131.33,3257400000.0
2009-07-08 05:55:00,131.315,131.345,131.12,131.155,2308200001.0
2009-07-08 06:00:00,131.16,131.195,131.085,131.115,1954199999.0
2009-07-08 06:05:00,131.115,131.225,131.08,131.195,3157099999.0
2009-07-08 06:10:00,131.195,131.195,131.03,131.065,3082399997.0
2009-07-08 06:15:00,131.065,131.185,131.065,131.17,2643400004.0
2009-07-08 06:20:00,131.18,131.23,131.135,131.205,2522600004.0
2009-07-08 06:25:00,131.21,131.245,131.155,131.235,1620400000.0
2009-07-08 06:30:00,131.235,131.245,131.12,131.165,1256599999.0
2009-07-08 06:35:00,131.16,131.21,131.095,131.095,1756199999.0
2009-07-08 06:40:00,131.095,131.105,130.955,130.99,2924599998.0
2009-07-08 06:45:00,130.99,131.135,130.98,131.12,2916899998.0
2009-07-08 06:50:00,131.13,131.33,131.11,131.235,2396300001.0
2009-07-08 06:55:00,131.235,131.36,131.18,131.265,2983000002.0
2009-07-08 07:00:00,131.26,131.32,131.23,131.255,1809100001.0
2009-07-08 07:05:00,131.255,131.275,131.185,131.235,1774200000.0
2009-07-08 07:10:00,131.235,131.25,131.195,131.2,1156800000.0
2009-07-08 07:15:00,131.2,131.235,131.165,131.18,1407600000.0
2009-07-08 07:20:00,131.18,131.215,131.1,131.135,1054600002.0
2009-07-08 07:25:00,131.135,131.23,131.11,131.155,1989799997.0
2009-07-08 07:30:00,131.15,131.2,131.03,131.065,2103300002.0
2009-07-08 07:35:00,131.06,131.085,131.025,131.05,2135800001.0
2009-07-08 07:40:00,131.05,131.16,131.05,131.115,1786400000.0
2009-07-08 07:45:00,131.11,131.115,130.945,131.015,3054400000.0
2009-07-08 07:50:00,131.015,131.105,130.97,131.075,2679099996.0
2009-07-08 07:55:00,131.075,131.185,131.075,131.17,2337100000.0
2009-07-08 08:00:00,131.175,131.175,131.035,131.035,2833999997.0
2009-07-08 08:05:00,131.03,131.05,130.64,130.65,4407600000.0
2009-07-08 08:10:00,130.66,130.76,130.545,130.72,4060800000.0
2009-07-08 08:15:00,130.725,130.755,130.61,130.635,3052600005.0
2009-07-08 08:20:00,130.635,130.645,130.41,130.49,4147899997.0
2009-07-08 08:25:00,130.49,130.67,130.49,130.62,3768400002.0
2009-07-08 08:30:00,130.595,130.63,130.53,130.625,3754800007.0
2009-07-08 08:35:00,130.625,130.885,130.605,130.86,3454299997.0
2009-07-08 08:40:00,130.845,130.98,130.82,130.885,3638799998.0
2009-07-08 08:45:00,130.9,130.98,130.855,130.92,3009149999.0
2009-07-08 08:50:00,130.92,130.98,130.86,130.96,2251200000.0
2009-07-08 08:55:00,130.96,131.04,130.9,130.92,3745199997.0
2009-07-08 09:00:00,130.92,131.33,130.915,131.285,4321599999.0
2009-07-08 09:05:00,131.285,131.29,131.095,131.12,3592700000.0
2009-07-08 09:10:00,131.12,131.225,131.095,131.225,2678799999.0
2009-07-08 09:15:00,131.23,131.27,131.135,131.26,2359700001.0
2009-07-08 09:20:00,131.255,131.3,131.24,131.27,2853000003.0
2009-07-08 09:25:00,131.275,131.385,131.25,131.295,2729800001.0
2009-07-08 09:30:00,131.29,131.31,131.09,131.16,3073600003.0
2009-07-08 09:35:00,131.16,131.195,130.945,130.945,2385000002.0
2009-07-08 09:40:00,130.95,131.04,130.945,131.005,2580600001.0
2009-07-08 09:45:00,131.005,131.065,130.96,130.995,1857000001.0
2009-07-08 09:50:00,130.995,131.0,130.805,130.83,2602400003.0
2009-07-08 09:55:00,130.82,130.99,130.775,130.93,3155400003.0
2009-07-08 10:00:00,130.93,130.935,130.805,130.845,2122000000.0
2009-07-08 10:05:00,130.84,131.005,130.84,131.005,2650799999.0
2009-07-08 10:10:00,130.995,131.07,130.95,130.95,2645199994.0
2009-07-08 10:15:00,130.97,131.02,130.93,130.945,1685400002.0
2009-07-08 10:20:00,130.955,130.99,130.885,130.895,2171600004.0
2009-07-08 10:25:00,130.905,130.965,130.87,130.96,3014799999.0
2009-07-08 10:30:00,130.96,131.22,130.94,131.145,2983399999.0
2009-07-08 10:35:00,131.14,131.24,131.14,131.23,3087200000.0
2009-07-08 10:40:00,131.23,131.25,131.025,131.035,2519599997.0
2009-07-08 10:45:00,131.03,131.05,130.905,130.92,2203600004.0
2009-07-08 10:50:00,130.915,130.985,130.905,130.945,2426600000.0
2009-07-08 10:55:00,130.945,131.015,130.855,130.985,2707900002.0
2009-07-08 11:00:00,130.99,131.17,130.965,131.0,3250399998.0
2009-07-08 11:05:00,131.0,131.06,130.955,131.045,2187800000.0
2009-07-08 11:10:00,131.045,131.12,131.025,131.11,2190000001.0
2009-07-08 11:15:00,131.11,131.135,131.0,131.11,2283100001.0
2009-07-08 11:20:00,131.11,131.135,131.035,131.11,2798999999.0
2009-07-08 11:25:00,131.095,131.195,131.05,131.195,3277400001.0
2009-07-08 11:30:00,131.195,131.205,131.035,131.06,2684600001.0
2009-07-08 11:35:00,131.055,131.145,131.05,131.105,2243600001.0
2009-07-08 11:40:00,131.11,131.19,131.105,131.14,2022599997.0
2009-07-08 11:45:00,131.145,131.23,131.135,131.16,3065600000.0
2009-07-08 11:50:00,131.16,131.185,131.115,131.135,2428300003.0
2009-07-08 11:55:00,131.135,131.245,131.135,131.235,2124700002.0
2009-07-08 12:00:00,131.25,131.375,131.25,131.275,3428799993.0
2009-07-08 12:05:00,131.275,131.35,131.275,131.29,2659800006.0
2009-07-08 12:10:00,131.29,131.32,131.28,131.305,2255000000.0
2009-07-08 12:15:00,131.295,131.3,131.115,131.18,2426599999.0
2009-07-08 12:20:00,131.19,131.195,131.02,131.06,2678000003.0
2009-07-08 12:25:00,131.06,131.11,131.035,131.11,1664000001.0
2009-07-08 12:30:00,131.105,131.13,131.1,131.125,1339399995.0
2009-07-08 12:35:00,131.125,131.15,131.075,131.08,1917000004.0
2009-07-08 12:40:00,131.09,131.115,131.005,131.08,1967400001.0
2009-07-08 12:45:00,131.095,131.14,131.085,131.125,2429600006.0
2009-07-08 12:50:00,131.125,131.19,131.105,131.16,1987200005.0
2009-07-08 12:55:00,131.16,131.19,131.13,131.185,2037999998.0
2009-07-08 13:00:00,131.185,131.205,131.165,131.19,1731800003.0
2009-07-08 13:05:00,131.205,131.37,131.205,131.355,2385000001.0
2009-07-08 13:10:00,131.355,131.36,131.28,131.29,1948200007.0
2009-07-08 13:15:00,131.29,131.305,131.25,131.3,1629700000.0
2009-07-08 13:20:00,131.29,131.525,131.29,131.51,2486600007.0
2009-07-08 13:25:00,131.505,131.51,131.405,131.485,3446400009.0
2009-07-08 13:30:00,131.485,131.495,131.315,131.34,3361799996.0
2009-07-08 13:35:00,131.34,131.345,131.2,131.225,3506400006.0
2009-07-08 13:40:00,131.225,131.27,131.175,131.185,3055999998.0
2009-07-08 13:45:00,131.185,131.245,131.185,131.225,2571800005.0
2009-07-08 13:50:00,131.225,131.315,131.2,131.295,1962600003.0
2009-07-08 13:55:00,131.295,131.295,131.22,131.265,2133400005.0
2009-07-08 14:00:00,131.255,131.255,131.12,131.125,3769200001.0
2009-07-08 14:05:00,131.125,131.21,131.11,131.12,2023800006.0
2009-07-08 14:10:00,131.12,131.125,130.96,131.01,3221900003.0
2009-07-08 14:15:00,131.015,131.09,131.0,131.035,2128200003.0
2009-07-08 14:20:00,131.04,131.09,130.94,130.985,3550599998.0
2009-07-08 14:25:00,130.985,130.985,130.91,130.92,2974399991.0
2009-07-08 14:30:00,130.92,130.94,130.75,130.78,3385099993.0
2009-07-08 14:35:00,130.78,130.87,130.755,130.785,3664800004.0
2009-07-08 14:40:00,130.785,130.8,130.705,130.755,3272200001.0
2009-07-08 14:45:00,130.755,130.81,130.735,130.805,2837600002.0
2009-07-08 14:50:00,130.805,130.86,130.73,130.85,3615600001.0
2009-07-08 14:55:00,130.85,130.855,130.76,130.83,3571400001.0
2009-07-08 15:00:00,130.84,131.14,130.835,131.07,3970600002.0
2009-07-08 15:05:00,131.07,131.22,131.065,131.11,3633599999.0
2009-07-08 15:10:00,131.105,131.135,131.04,131.045,3552400003.0
2009-07-08 15:15:00,131.045,131.045,130.845,131.005,3663800006.0
2009-07-08 15:20:00,131.005,131.065,130.97,131.045,3339299993.0
2009-07-08 15:25:00,131.045,131.135,131.045,131.115,3263399994.0
2009-07-08 15:30:00,131.1,131.21,131.07,131.11,4327800007.0
2009-07-08 15:35:00,131.11,131.25,131.035,131.04,3641500003.0
2009-07-08 15:40:00,131.04,131.15,130.98,131.12,4002800005.0
2009-07-08 15:45:00,131.12,131.265,131.115,131.23,3602299994.0
2009-07-08 15:50:00,131.225,131.28,131.095,131.145,3196000000.0
2009-07-08 15:55:00,131.145,131.15,131.04,131.1,3907800004.0
2009-07-08 16:00:00,131.1,131.255,131.065,131.2,4576200005.0
2009-07-08 16:05:00,131.21,131.355,131.205,131.26,4722200000.0
2009-07-08 16:10:00,131.26,131.305,131.2,131.215,3710200002.0
2009-07-08 16:15:00,131.215,131.27,131.18,131.235,3456600001.0
2009-07-08 16:20:00,131.24,131.34,131.24,131.28,2708999999.0
2009-07-08 16:25:00,131.28,131.3,131.215,131.22,3190200004.0
2009-07-08 16:30:00,131.22,131.22,131.055,131.065,4102100010.0
2009-07-08 16:35:00,131.07,131.07,130.855,130.895,3980100009.0
2009-07-08 16:40:00,130.895,130.995,130.855,130.985,2616299995.0
2009-07-08 16:45:00,130.995,131.11,130.99,131.075,3946400004.0
2009-07-08 16:50:00,131.07,131.12,130.96,130.975,3966800000.0
2009-07-08 16:55:00,130.98,130.985,130.765,130.795,4237500000.0
2009-07-08 17:00:00,130.795,130.8,130.6,130.665,3813900011.0
2009-07-08 17:05:00,130.67,130.675,130.19,130.275,3636199997.0
2009-07-08 17:10:00,130.275,130.34,130.08,130.095,4229199999.0
2009-07-08 17:15:00,130.095,130.12,129.895,129.915,4296500000.0
2009-07-08 17:20:00,129.91,129.91,128.62,129.345,3930700000.0
2009-07-08 17:25:00,129.32,129.345,128.95,128.955,4277799998.0
2009-07-08 17:30:00,128.945,129.17,128.91,129.17,4291200005.0
2009-07-08 17:35:00,129.175,129.285,129.155,129.155,3907500004.0
2009-07-08 17:40:00,129.155,129.36,129.065,129.305,4369999999.0
2009-07-08 17:45:00,129.305,129.485,129.225,129.305,3703200009.0
2009-07-08 17:50:00,129.305,129.325,128.87,128.915,3421000003.0
2009-07-08 17:55:00,128.905,128.905,128.675,128.675,4025100007.0
2009-07-08 18:00:00,128.68,128.68,127.6,128.035,3894999993.0
2009-07-08 18:05:00,128.045,128.155,127.875,128.09,3347600001.0
2009-07-08 18:10:00,128.085,128.255,127.96,128.14,4646600010.0
2009-07-08 18:15:00,128.14,128.335,128.0,128.005,3635400000.0
2009-07-08 18:20:00,127.995,128.03,127.68,127.765,2559400000.0
2009-07-08 18:25:00,127.765,127.87,127.0,127.13,2595450000.0
2009-07-08 18:30:00,127.12,127.665,127.07,127.665,3121600000.0
2009-07-08 18:35:00,127.655,127.68,127.465,127.475,3270600007.0
2009-07-08 18:40:00,127.48,127.72,127.48,127.72,2179690006.0
2009-07-08 18:45:00,127.725,127.935,127.715,127.74,3390400005.0
2009-07-08 18:50:00,127.74,127.91,127.7,127.885,2006000001.0
2009-07-08 18:55:00,127.87,127.925,127.775,127.81,2311400000.0
2009-07-08 19:00:00,127.825,128.085,127.64,128.085,3109200002.0
2009-07-08 19:05:00,128.1,128.305,128.035,128.165,2041300000.0
2009-07-08 19:10:00,128.155,128.305,128.055,128.3,3043800007.0
2009-07-08 19:15:00,128.3,128.585,128.215,128.505,3207100001.0
2009-07-08 19:20:00,128.51,128.52,128.305,128.435,2406999999.0
2009-07-08 19:25:00,128.435,128.705,128.425,128.69,1920800001.0
2009-07-08 19:30:00,128.69,128.735,128.52,128.67,3341000003.0
2009-07-08 19:35:00,128.69,128.73,128.6,128.64,3310400000.0
2009-07-08 19:40:00,128.655,128.71,128.59,128.7,1743400000.0
2009-07-08 19:45:00,128.705,128.705,128.505,128.56,2895000001.0
2009-07-08 19:50:00,128.55,128.55,128.25,128.355,3319600008.0
2009-07-08 19:55:00,128.34,128.475,128.31,128.43,3014100004.0
2009-07-08 20:00:00,128.425,128.51,128.38,128.46,3127200007.0
2009-07-08 20:05:00,128.46,128.46,128.09,128.105,3385200006.0
2009-07-08 20:10:00,128.105,128.15,127.945,127.98,2407600002.0
2009-07-08 20:15:00,127.98,128.075,127.98,127.985,1491200000.0
2009-07-08 20:20:00,127.985,128.12,127.98,128.045,1830800000.0
2009-07-08 20:25:00,128.045,128.075,127.965,128.025,2149800003.0
2009-07-08 20:30:00,128.025,128.03,127.84,127.84,2288100003.0
2009-07-08 20:35:00,127.845,128.015,127.83,127.985,1923900001.0
2009-07-08 20:40:00,127.985,128.025,127.915,127.935,1324799999.0
2009-07-08 20:45:00,127.94,127.945,127.825,127.84,2355800004.0
2009-07-08 20:50:00,127.845,128.045,127.835,127.995,2589199999.0
2009-07-08 20:55:00,127.995,128.095,127.955,127.985,2852200002.0
2009-07-08 21:00:00,127.995,128.25,127.995,128.25,1942199998.0
2009-07-08 21:05:00,128.25,128.49,128.235,128.44,2204600000.0
2009-07-08 21:10:00,128.445,128.495,128.41,128.48,1741199999.0
2009-07-08 21:15:00,128.475,128.56,128.42,128.49,1975800001.0
2009-07-08 21:20:00,128.49,128.565,128.42,128.43,1853600002.0
2009-07-08 21:25:00,128.435,128.44,128.195,128.205,1868200004.0
2009-07-08 21:30:00,128.22,128.365,128.22,128.325,893199999.0
2009-07-08 21:35:00,128.325,128.525,128.32,128.5,1236900001.0
2009-07-08 21:40:00,128.49,128.705,128.49,128.705,2073400004.0
2009-07-08 21:45:00,128.705,128.9,128.64,128.64,2441400000.0
2009-07-08 21:50:00,128.64,128.66,128.545,128.565,1958899999.0
2009-07-08 21:55:00,128.58,128.665,128.55,128.595,1139000000.0
2009-07-08 22:00:00,128.595,128.625,128.555,128.565,1687200002.0
2009-07-08 22:05:00,128.565,128.6,128.51,128.6,702999999.0
2009-07-08 22:10:00,128.595,128.6,128.565,128.565,1029600002.0
2009-07-08 22:15:00,128.565,128.67,128.565,128.635,1989799997.0
2009-07-08 22:20:00,128.635,128.73,128.635,128.695,653100000.0
2009-07-08 22:25:00,128.695,128.74,128.695,128.695,898200005.0
2009-07-08 22:30:00,128.7,128.76,128.7,128.74,718000003.0
2009-07-08 22:35:00,128.735,128.81,128.71,128.805,629599998.0
2009-07-08 22:40:00,128.805,128.96,128.805,128.94,1204200002.0
2009-07-08 22:45:00,128.94,128.975,128.89,128.975,724199999.0
2009-07-08 22:50:00,128.98,129.005,128.94,128.95,960399999.0
2009-07-08 22:55:00,128.95,128.97,128.89,128.94,1085200000.0
2009-07-08 23:00:00,128.94,128.95,128.825,128.835,503600000.0
2009-07-08 23:05:00,128.835,128.88,128.77,128.825,399000000.0
2009-07-08 23:10:00,128.855,128.93,128.855,128.885,368400000.0
2009-07-08 23:15:00,128.89,128.935,128.865,128.933,614000000.0
2009-07-08 23:20:00,128.935,128.935,128.805,128.88,323800000.0
2009-07-08 23:25:00,128.88,128.88,128.795,128.81,591199999.0
2009-07-08 23:30:00,128.81,128.82,128.74,128.775,496600001.0
2009-07-08 23:35:00,128.765,128.765,128.61,128.63,408600000.0
2009-07-08 23:40:00,128.625,128.67,128.6,128.67,226999999.0
2009-07-08 23:45:00,128.665,128.69,128.6,128.63,380999999.0
2009-07-08 23:50:00,128.63,128.64,128.5,128.54,916200002.0
2009-07-08 23:55:00,128.535,128.65,128.52,128.65,452800000.0
2009-07-09 00:00:00,128.6,128.63,128.575,128.63,383800000.0
2009-07-09 00:05:00,128.64,128.79,128.64,128.79,559000000.0
2009-07-09 00:10:00,128.785,128.82,128.76,128.81,706000001.0
2009-07-09 00:15:00,128.8,128.81,128.7,128.725,906400000.0
2009-07-09 00:20:00,128.725,128.79,128.695,128.785,1089000000.0
2009-07-09 00:25:00,128.785,128.845,128.72,128.735,872600000.0
2009-07-09 00:30:00,128.735,128.755,128.705,128.705,430600000.0
2009-07-09 00:35:00,128.705,128.76,128.705,128.755,651400000.0
2009-07-09 00:40:00,128.755,128.81,128.735,128.795,896100000.0
2009-07-09 00:45:00,128.8,128.8,128.75,128.77,676000000.0
2009-07-09 00:50:00,128.77,128.815,128.755,128.79,633200000.0
2009-07-09 00:55:00,128.77,128.8,128.615,128.78,1417400000.0
2009-07-09 01:00:00,128.78,128.805,128.645,128.68,1190599999.0
2009-07-09 01:05:00,128.675,128.705,128.625,128.625,1090399999.0
2009-07-09 01:10:00,128.625,128.64,128.51,128.53,1174000003.0
2009-07-09 01:15:00,128.535,128.585,128.505,128.585,1135000001.0
2009-07-09 01:20:00,128.585,128.605,128.535,128.565,1040399998.0
2009-07-09 01:25:00,128.565,128.565,128.295,128.305,1511400008.0
2009-07-09 01:30:00,128.305,128.38,128.225,128.25,1497200003.0
2009-07-09 01:35:00,128.25,128.28,128.09,128.23,1482800000.0
2009-07-09 01:40:00,128.23,128.36,128.185,128.31,1710199999.0
2009-07-09 01:45:00,128.31,128.325,128.185,128.185,851200000.0
2009-07-09 01:50:00,128.185,128.435,128.185,128.435,1336599996.0
2009-07-09 01:55:00,128.43,128.62,128.43,128.53,1500000000.0
2009-07-09 02:00:00,128.53,128.79,128.525,128.785,2017600001.0
2009-07-09 02:05:00,128.785,128.805,128.585,128.615,3106000000.0
2009-07-09 02:10:00,128.615,128.65,128.51,128.635,1794400001.0
2009-07-09 02:15:00,128.66,128.86,128.66,128.815,1598800000.0
2009-07-09 02:20:00,128.8,128.845,128.765,128.805,1900800000.0
2009-07-09 02:25:00,128.805,129.03,128.805,129.025,2059700000.0
2009-07-09 02:30:00,129.045,129.215,129.035,129.21,2569600000.0
2009-07-09 02:35:00,129.195,129.315,129.14,129.165,2276700001.0
2009-07-09 02:40:00,129.165,129.21,129.105,129.175,2110600001.0
2009-07-09 02:45:00,129.175,129.175,129.0,129.025,1952599996.0
2009-07-09 02:50:00,129.015,129.115,128.955,129.015,2037799999.0
2009-07-09 02:55:00,129.005,129.075,128.91,129.075,2238200002.0
2009-07-09 03:00:00,129.075,129.14,128.995,129.025,1804000000.0
2009-07-09 03:05:00,129.025,129.185,129.02,129.15,1474800000.0
2009-07-09 03:10:00,129.145,129.455,129.125,129.42,2443500000.0
2009-07-09 03:15:00,129.42,129.44,129.31,129.4,2296900000.0
2009-07-09 03:20:00,129.4,129.42,129.32,129.33,2296600002.0
2009-07-09 03:25:00,129.33,129.695,129.33,129.685,3685600007.0
2009-07-09 03:30:00,129.7,129.715,129.57,129.63,3276500001.0
2009-07-09 03:35:00,129.63,129.86,129.63,129.815,3516799996.0
2009-07-09 03:40:00,129.81,129.895,129.72,129.86,2788500002.0
2009-07-09 03:45:00,129.845,129.855,129.725,129.725,2311800006.0
2009-07-09 03:50:00,129.72,129.835,129.705,129.815,2227900000.0
2009-07-09 03:55:00,129.815,129.885,129.78,129.78,2189200002.0
2009-07-09 04:00:00,129.785,129.785,129.605,129.65,3294800000.0
2009-07-09 04:05:00,129.65,129.69,129.61,129.685,1618699998.0
2009-07-09 04:10:00,129.69,129.765,129.685,129.7,1820200002.0
2009-07-09 04:15:00,129.7,129.795,129.685,129.785,2265600002.0
2009-07-09 04:20:00,129.785,129.805,129.745,129.765,747200000.0
2009-07-09 04:25:00,129.78,130.015,129.77,129.91,3757500010.0
2009-07-09 04:30:00,129.91,130.0,129.78,129.78,3058200002.0
2009-07-09 04:35:00,129.78,129.84,129.78,129.8,1213199999.0
2009-07-09 04:40:00,129.795,129.83,129.775,129.795,1479600003.0
2009-07-09 04:45:00,129.795,129.795,129.6,129.645,2226800001.0
2009-07-09 04:50:00,129.655,129.67,129.595,129.6,1482799999.0
2009-07-09 04:55:00,129.6,129.655,129.54,129.635,2170400002.0
2009-07-09 05:00:00,129.635,129.685,129.58,129.68,862800000.0
2009-07-09 05:05:00,129.695,129.76,129.685,129.71,1382400000.0
2009-07-09 05:10:00,129.715,129.77,129.715,129.725,1229800003.0
2009-07-09 05:15:00,129.735,129.735,129.665,129.7,1063799999.0
2009-07-09 05:20:00,129.705,129.84,129.7,129.75,1597600002.0
2009-07-09 05:25:00,129.745,129.745,129.64,129.64,1025200002.0
2009-07-09 05:30:00,129.65,129.655,129.48,129.51,1505500004.0
2009-07-09 05:35:00,129.515,129.58,129.44,129.57,1691000001.0
2009-07-09 05:40:00,129.565,129.565,129.48,129.545,861600001.0
2009-07-09 05:45:00,129.545,129.545,129.47,129.52,1079800000.0
2009-07-09 05:50:00,129.52,129.52,129.46,129.46,1722899997.0
2009-07-09 05:55:00,129.455,129.475,129.395,129.405,1220000002.0
2009-07-09 06:00:00,129.405,129.42,129.37,129.4,1948600003.0
2009-07-09 06:05:00,129.4,129.45,129.38,129.435,1380199999.0
2009-07-09 06:10:00,129.44,129.455,129.4,129.42,1157200000.0
2009-07-09 06:15:00,129.425,129.435,129.285,129.365,2676200002.0
2009-07-09 06:20:00,129.365,129.39,129.34,129.375,1596200002.0
2009-07-09 06:25:00,129.375,129.46,129.375,129.46,1420600000.0
2009-07-09 06:30:00,129.455,129.455,129.34,129.39,1282800002.0
2009-07-09 06:35:00,129.39,129.535,129.375,129.51,1590000000.0
2009-07-09 06:40:00,129.51,129.595,129.49,129.5,2375599996.0
2009-07-09 06:45:00,129.5,129.6,129.46,129.57,1470500001.0
2009-07-09 06:50:00,129.57,129.71,129.565,129.67,2439800004.0
2009-07-09 06:55:00,129.665,129.67,129.6,129.625,1534000002.0
2009-07-09 07:00:00,129.615,129.68,129.55,129.565,2758200003.0
2009-07-09 07:05:00,129.56,129.605,129.52,129.595,1974899999.0
2009-07-09 07:10:00,129.595,129.735,129.595,129.735,1930600002.0
2009-07-09 07:15:00,129.76,129.775,129.66,129.735,1775000000.0
2009-07-09 07:20:00,129.735,129.735,129.6,129.65,1709600002.0
2009-07-09 07:25:00,129.655,129.685,129.63,129.665,1437200001.0
2009-07-09 07:30:00,129.665,129.68,129.6,129.62,2577300009.0
2009-07-09 07:35:00,129.62,129.62,129.48,129.48,1836700000.0
2009-07-09 07:40:00,129.48,129.49,129.37,129.415,2078899994.0
2009-07-09 07:45:00,129.42,129.68,129.42,129.6,3041500001.0
2009-07-09 07:50:00,129.6,129.725,129.525,129.6,3179500002.0
2009-07-09 07:55:00,129.61,129.665,129.54,129.565,2585800004.0
2009-07-09 08:00:00,129.565,129.635,129.49,129.515,4295100007.0
2009-07-09 08:05:00,129.515,129.655,129.465,129.62,3439200009.0
2009-07-09 08:10:00,129.62,129.74,129.595,129.685,3405000013.0
2009-07-09 08:15:00,129.685,129.785,129.68,129.725,3631000005.0
2009-07-09 08:20:00,129.725,129.835,129.705,129.83,3394599998.0
2009-07-09 08:25:00,129.83,129.94,129.83,129.865,4322800003.0
2009-07-09 08:30:00,129.865,129.865,129.785,129.805,2808500004.0
2009-07-09 08:35:00,129.805,129.825,129.705,129.71,2476200003.0
2009-07-09 08:40:00,129.7,129.84,129.685,129.84,3262500000.0
2009-07-09 08:45:00,129.84,129.93,129.765,129.92,2437899998.0
2009-07-09 08:50:00,129.92,129.93,129.77,129.81,3439600000.0
2009-07-09 08:55:00,129.81,129.975,129.81,129.95,3139000002.0
2009-07-09 09:00:00,129.95,129.955,129.77,129.785,2994199995.0
2009-07-09 09:05:00,129.77,129.88,129.725,129.84,3633699996.0
2009-07-09 09:10:00,129.865,129.885,129.71,129.79,2449200003.0
2009-07-09 09:15:00,129.78,129.825,129.695,129.82,2697999991.0
2009-07-09 09:20:00,129.82,129.905,129.78,129.885,4072600000.0
2009-07-09 09:25:00,129.9,129.91,129.8,129.9,2787000001.0
2009-07-09 09:30:00,129.9,129.94,129.88,129.91,1984799997.0
2009-07-09 09:35:00,129.9,129.935,129.845,129.905,2854100002.0
2009-07-09 09:40:00,129.905,129.97,129.885,129.905,3063800001.0
2009-07-09 09:45:00,129.905,130.235,129.9,130.205,2993499994.0
2009-07-09 09:50:00,130.205,130.29,130.18,130.28,3912199992.0
2009-07-09 09:55:00,130.28,130.335,130.26,130.32,2752100002.0
2009-07-09 10:00:00,130.32,130.32,130.16,130.21,3236999996.0
2009-07-09 10:05:00,130.21,130.28,130.16,130.255,3784000001.0
2009-07-09 10:10:00,130.26,130.56,130.255,130.555,4160200000.0
2009-07-09 10:15:00,130.565,130.65,130.48,130.525,4670900024.0
2009-07-09 10:20:00,130.53,130.63,130.525,130.61,3372100006.0
2009-07-09 10:25:00,130.61,130.61,130.415,130.44,3123199998.0
2009-07-09 10:30:00,130.44,130.545,130.43,130.53,3555599989.0
2009-07-09 10:35:00,130.53,130.53,130.3,130.305,4143599991.0
2009-07-09 10:40:00,130.305,130.315,130.2,130.225,4032100000.0
2009-07-09 10:45:00,130.225,130.295,130.205,130.295,2251599996.0
2009-07-09 10:50:00,130.3,130.39,130.25,130.255,2565400002.0
2009-07-09 10:55:00,130.26,130.28,130.165,130.2,2469099996.0
2009-07-09 11:00:00,130.205,130.245,130.155,130.17,1950200001.0
2009-07-09 11:05:00,130.17,130.17,130.095,130.13,2384499996.0
2009-07-09 11:10:00,130.14,130.195,130.125,130.175,2430800005.0
2009-07-09 11:15:00,130.17,130.265,130.165,130.22,2852600004.0
2009-07-09 11:20:00,130.21,130.22,130.13,130.195,2559800002.0
2009-07-09 11:25:00,130.195,130.21,130.095,130.095,3472100009.0
2009-07-09 11:30:00,130.1,130.135,130.04,130.1,2264600001.0
2009-07-09 11:35:00,130.105,130.185,130.09,130.175,2013400002.0
2009-07-09 11:40:00,130.175,130.315,130.15,130.275,3273800010.0
2009-07-09 11:45:00,130.28,130.31,130.19,130.295,3135000005.0
2009-07-09 11:50:00,130.3,130.305,130.225,130.245,3643800008.0
2009-07-09 11:55:00,130.24,130.255,130.18,130.18,1883999999.0
2009-07-09 12:00:00,130.175,130.265,130.15,130.255,2616500001.0
2009-07-09 12:05:00,130.25,130.25,130.15,130.165,2074000004.0
2009-07-09 12:10:00,130.16,130.185,130.07,130.08,3125399993.0
2009-07-09 12:15:00,130.08,130.09,130.005,130.065,3027199988.0
2009-07-09 12:20:00,130.06,130.15,130.045,130.125,2567400009.0
2009-07-09 12:25:00,130.125,130.14,129.925,129.93,2822300013.0
2009-07-09 12:30:00,129.92,129.93,129.51,129.625,4743600006.0
2009-07-09 12:35:00,129.625,129.745,129.605,129.68,2750800000.0
2009-07-09 12:40:00,129.68,129.745,129.615,129.735,2444399990.0
2009-07-09 12:45:00,129.745,129.81,129.685,129.8,3175199999.0
2009-07-09 12:50:00,129.8,129.845,129.775,129.785,2814800004.0
2009-07-09 12:55:00,129.785,129.785,129.62,129.62,3221400002.0
2009-07-09 13:00:00,129.635,129.96,129.635,129.8,3628100009.0
2009-07-09 13:05:00,129.8,129.925,129.725,129.73,3493100006.0
2009-07-09 13:10:00,129.73,129.81,129.65,129.77,2472799996.0
2009-07-09 13:15:00,129.77,129.77,129.675,129.73,3197400008.0
2009-07-09 13:20:00,129.725,129.785,129.69,129.73,1989599997.0
2009-07-09 13:25:00,129.73,129.76,129.645,129.695,3784599998.0
2009-07-09 13:30:00,129.695,129.74,129.655,129.695,2383499998.0
2009-07-09 13:35:00,129.7,129.75,129.655,129.655,2793799997.0
2009-07-09 13:40:00,129.655,129.755,129.63,129.755,2587400001.0
2009-07-09 13:45:00,129.755,129.99,129.75,129.975,3218000003.0
2009-07-09 13:50:00,129.96,130.015,129.91,130.015,2899499999.0
2009-07-09 13:55:00,130.02,130.17,130.02,130.1,2724600002.0
2009-07-09 14:00:00,130.1,130.255,130.1,130.195,3422199999.0
2009-07-09 14:05:00,130.19,130.195,130.025,130.025,3672800003.0
2009-07-09 14:10:00,130.025,130.11,130.015,130.06,3117400001.0
2009-07-09 14:15:00,130.06,130.065,129.895,129.9,3196000004.0
2009-07-09 14:20:00,129.9,129.91,129.8,129.8,3844999999.0
2009-07-09 14:25:00,129.805,129.92,129.77,129.885,3165199999.0
2009-07-09 14:30:00,129.88,130.2,129.855,129.91,4031599999.0
2009-07-09 14:35:00,129.9,130.015,129.8,129.965,3438400006.0
2009-07-09 14:40:00,129.965,130.285,129.965,130.145,3358200003.0
2009-07-09 14:45:00,130.16,130.41,130.16,130.355,3527599996.0
2009-07-09 14:50:00,130.35,130.395,130.26,130.35,4633300002.0
2009-07-09 14:55:00,130.34,130.43,130.195,130.235,4738700001.0
2009-07-09 15:00:00,130.23,130.23,129.97,130.03,3626800001.0
2009-07-09 15:05:00,130.025,130.09,130.005,130.05,3078599998.0
2009-07-09 15:10:00,130.05,130.265,130.045,130.165,3742600003.0
2009-07-09 15:15:00,130.165,130.165,130.055,130.09,3527400000.0
2009-07-09 15:20:00,130.09,130.145,130.045,130.11,2927599999.0
2009-07-09 15:25:00,130.105,130.11,129.845,129.86,3365400001.0
2009-07-09 15:30:00,129.86,129.89,129.695,129.8,3862200002.0
2009-07-09 15:35:00,129.8,129.805,129.49,129.49,4171399993.0
2009-07-09 15:40:00,129.465,129.47,129.36,129.38,3432799996.0
2009-07-09 15:45:00,129.38,129.4,129.155,129.21,4023000002.0
2009-07-09 15:50:00,129.165,129.465,129.12,129.39,3923199999.0
2009-07-09 15:55:00,129.405,129.52,129.395,129.4,3699600010.0
2009-07-09 16:00:00,129.415,129.555,129.295,129.545,4109800001.0
2009-07-09 16:05:00,129.545,129.86,129.505,129.71,3758900005.0
2009-07-09 16:10:00,129.7,129.735,129.57,129.695,3476999997.0
2009-07-09 16:15:00,129.7,129.825,129.645,129.66,3014400002.0
2009-07-09 16:20:00,129.65,129.67,129.515,129.545,2335299999.0
2009-07-09 16:25:00,129.55,129.56,129.18,129.445,3384800003.0
2009-07-09 16:30:00,129.445,129.46,129.175,129.21,3240200000.0
2009-07-09 16:35:00,129.215,129.45,129.21,129.36,3647000008.0
2009-07-09 16:40:00,129.36,129.605,129.34,129.535,3784900002.0
2009-07-09 16:45:00,129.535,129.605,129.465,129.505,3983200001.0
2009-07-09 16:50:00,129.47,129.69,129.47,129.67,3500300005.0
2009-07-09 16:55:00,129.67,129.78,129.645,129.735,2292400003.0
2009-07-09 17:00:00,129.73,129.76,129.63,129.745,3087699995.0
2009-07-09 17:05:00,129.745,129.77,129.35,129.465,3642700000.0
2009-07-09 17:10:00,129.465,129.665,129.395,129.605,3145100003.0
2009-07-09 17:15:00,129.61,129.725,129.495,129.695,3433300005.0
2009-07-09 17:20:00,129.695,129.85,129.65,129.775,3477400003.0
2009-07-09 17:25:00,129.775,129.87,129.715,129.77,3346900008.0
2009-07-09 17:30:00,129.77,129.835,129.675,129.745,2586400001.0
2009-07-09 17:35:00,129.745,129.885,129.745,129.825,3383000001.0
2009-07-09 17:40:00,129.825,130.23,129.825,130.225,2685800002.0
2009-07-09 17:45:00,130.24,130.295,130.14,130.185,2877199997.0
2009-07-09 17:50:00,130.19,130.28,130.145,130.275,2645399999.0
2009-07-09 17:55:00,130.285,130.32,130.145,130.15,2714910001.0
2009-07-09 18:00:00,130.14,130.285,130.12,130.23,3140700001.0
2009-07-09 18:05:00,130.23,130.315,130.175,130.205,3186400003.0
2009-07-09 18:10:00,130.205,130.255,130.16,130.18,2473290000.0
2009-07-09 18:15:00,130.18,130.37,130.18,130.35,2103399997.0
2009-07-09 18:20:00,130.34,130.675,130.34,130.52,2787700003.0
2009-07-09 18:25:00,130.52,130.735,130.52,130.69,3064000000.0
2009-07-09 18:30:00,130.69,130.745,130.635,130.74,3467999995.0
2009-07-09 18:35:00,130.74,130.82,130.68,130.695,3335299998.0
2009-07-09 18:40:00,130.705,130.75,130.585,130.6,2935400000.0
2009-07-09 18:45:00,130.595,130.73,130.595,130.615,2588200008.0
2009-07-09 18:50:00,130.615,130.685,130.53,130.675,2702400011.0
2009-07-09 18:55:00,130.675,130.77,130.675,130.76,2125800003.0
2009-07-09 19:00:00,130.76,130.795,130.485,130.49,3640800005.0
2009-07-09 19:05:00,130.49,130.55,130.45,130.515,2396800003.0
2009-07-09 19:10:00,130.515,130.755,130.51,130.65,2190700002.0
2009-07-09 19:15:00,130.66,130.715,130.595,130.63,1810999999.0
2009-07-09 19:20:00,130.63,130.745,130.595,130.645,2395800006.0
2009-07-09 19:25:00,130.645,130.685,130.57,130.575,2532800001.0
2009-07-09 19:30:00,130.58,130.7,130.515,130.575,2552200005.0
2009-07-09 19:35:00,130.575,130.67,130.565,130.61,3716000009.0
2009-07-09 19:40:00,130.61,130.67,130.565,130.565,3470800003.0
2009-07-09 19:45:00,130.565,130.615,130.485,130.545,2252600006.0
2009-07-09 19:50:00,130.535,130.54,130.475,130.505,2009200005.0
2009-07-09 19:55:00,130.51,130.555,130.46,130.555,1906200002.0
2009-07-09 20:00:00,130.545,130.555,130.445,130.505,2308999999.0
2009-07-09 20:05:00,130.5,130.54,130.445,130.51,1797200000.0
2009-07-09 20:10:00,130.515,130.63,130.515,130.625,1828199999.0
2009-07-09 20:15:00,130.63,130.73,130.6,130.675,1879799998.0
2009-07-09 20:20:00,130.675,130.77,130.675,130.755,2111000000.0
2009-07-09 20:25:00,130.755,130.805,130.715,130.745,2340199992.0
2009-07-09 20:30:00,130.745,130.875,130.69,130.73,2425399998.0
2009-07-09 20:35:00,130.73,130.74,130.655,130.69,1315199999.0
2009-07-09 20:40:00,130.69,130.705,130.635,130.69,1112800000.0
2009-07-09 20:45:00,130.675,130.715,130.64,130.675,1563500006.0
2009-07-09 20:50:00,130.675,130.735,130.665,130.72,780000001.0
2009-07-09 20:55:00,130.72,130.72,130.555,130.56,1817000000.0
2009-07-09 21:00:00,130.555,130.595,130.515,130.575,1624000001.0
2009-07-09 21:05:00,130.575,130.585,130.44,130.455,1517600002.0
2009-07-09 21:10:00,130.455,130.57,130.455,130.485,1895199998.0
2009-07-09 21:15:00,130.485,130.515,130.44,130.455,1870999997.0
2009-07-09 21:20:00,130.45,130.49,130.41,130.43,1465199995.0
2009-07-09 21:25:00,130.44,130.445,130.4,130.405,1290600000.0
2009-07-09 21:30:00,130.405,130.445,130.35,130.36,1860400002.0
2009-07-09 21:35:00,130.36,130.375,130.25,130.275,1846099997.0
2009-07-09 21:40:00,130.285,130.36,130.28,130.305,869800001.0
2009-07-09 21:45:00,130.305,130.445,130.305,130.41,1077999999.0
2009-07-09 21:50:00,130.425,130.435,130.35,130.42,1309200000.0
2009-07-09 21:55:00,130.42,130.435,130.345,130.435,899699995.0
2009-07-09 22:00:00,130.425,130.465,130.375,130.46,1135400000.0
2009-07-09 22:05:00,130.46,130.49,130.455,130.455,694999999.0
2009-07-09 22:10:00,130.455,130.49,130.445,130.475,582599998.0
2009-07-09 22:15:00,130.475,130.485,130.455,130.475,987600008.0
2009-07-09 22:20:00,130.475,130.475,130.45,130.465,918800002.0
2009-07-09 22:25:00,130.465,130.54,130.465,130.515,1860199996.0
2009-07-09 22:30:00,130.515,130.535,130.495,130.52,1008399998.0
2009-07-09 22:35:00,130.52,130.57,130.5,130.53,336400000.0
2009-07-09 22:40:00,130.53,130.545,130.46,130.505,905400000.0
2009-07-09 22:45:00,130.515,130.525,130.415,130.455,628199999.0
2009-07-09 22:50:00,130.445,130.46,130.385,130.4,431399999.0
2009-07-09 22:55:00,130.4,130.405,130.33,130.36,812400000.0
2009-07-09 23:00:00,130.345,130.395,130.345,130.395,164800000.0
2009-07-09 23:05:00,130.385,130.4,130.33,130.35,90800000.0
2009-07-09 23:10:00,130.355,130.395,130.34,130.36,75800000.0
2009-07-09 23:15:00,130.36,130.4,130.355,130.38,209400000.0
2009-07-09 23:20:00,130.38,130.38,130.35,130.36,209000000.0
2009-07-09 23:25:00,130.35,130.375,130.35,130.355,211000000.0
2009-07-09 23:30:00,130.355,130.38,130.34,130.37,176800001.0
2009-07-09 23:35:00,130.37,130.425,130.355,130.41,278000000.0
2009-07-09 23:40:00,130.41,130.415,130.365,130.37,170800000.0
2009-07-09 23:45:00,130.385,130.425,130.355,130.365,175000000.0
2009-07-09 23:50:00,130.38,130.385,130.35,130.375,75000000.0
2009-07-09 23:55:00,130.373,130.405,130.36,130.375,89400000.0
2009-07-10 00:00:00,130.38,130.385,130.36,130.385,142400001.0
2009-07-10 00:05:00,130.395,130.44,130.375,130.44,192000000.0
2009-07-10 00:10:00,130.44,130.545,130.42,130.465,677200000.0
2009-07-10 00:15:00,130.465,130.52,130.465,130.495,332600000.0
2009-07-10 00:20:00,130.505,130.505,130.425,130.49,752200000.0
2009-07-10 00:25:00,130.46,130.515,130.445,130.505,532800000.0
2009-07-10 00:30:00,130.5,130.525,130.48,130.485,302800000.0
2009-07-10 00:35:00,130.475,130.51,130.475,130.495,165000000.0
2009-07-10 00:40:00,130.485,130.505,130.48,130.495,457600000.0
2009-07-10 00:45:00,130.495,130.555,130.48,130.55,546199998.0
2009-07-10 00:50:00,130.545,130.585,130.54,130.565,709199994.0
2009-07-10 00:55:00,130.565,130.6,130.5,130.525,1403399996.0
2009-07-10 01:00:00,130.53,130.535,130.425,130.46,927199999.0
2009-07-10 01:05:00,130.465,130.465,130.36,130.405,1434200001.0
2009-07-10 01:10:00,130.405,130.465,130.405,130.415,574000000.0
2009-07-10 01:15:00,130.415,130.46,130.38,130.415,983200000.0
2009-07-10 01:20:00,130.425,130.455,130.41,130.43,769800001.0
2009-07-10 01:25:00,130.43,130.445,130.38,130.445,1095600002.0
2009-07-10 01:30:00,130.45,130.545,130.445,130.54,746400001.0
2009-07-10 01:35:00,130.545,130.555,130.515,130.535,418200000.0
2009-07-10 01:40:00,130.545,130.545,130.525,130.525,325400000.0
2009-07-10 01:45:00,130.525,130.55,130.465,130.5,971000001.0
2009-07-10 01:50:00,130.505,130.565,130.505,130.56,790000003.0
2009-07-10 01:55:00,130.554,130.57,130.51,130.51,313600000.0
2009-07-10 02:00:00,130.51,130.55,130.355,130.375,1648200000.0
2009-07-10 02:05:00,130.375,130.435,130.32,130.375,1579600000.0
2009-07-10 02:10:00,130.37,130.41,130.315,130.335,854400000.0
2009-07-10 02:15:00,130.335,130.35,130.2,130.235,1290200000.0
2009-07-10 02:20:00,130.245,130.345,130.175,130.345,1851600000.0
2009-07-10 02:25:00,130.345,130.4,130.295,130.31,1178999999.0
2009-07-10 02:30:00,130.31,130.325,130.265,130.28,1147400000.0
2009-07-10 02:35:00,130.28,130.39,130.28,130.33,1940400000.0
2009-07-10 02:40:00,130.33,130.36,130.25,130.26,1532199998.0
2009-07-10 02:45:00,130.26,130.28,130.12,130.135,1175999998.0
2009-07-10 02:50:00,130.135,130.26,130.125,130.225,1486499999.0
2009-07-10 02:55:00,130.215,130.385,130.195,130.36,2182500000.0
2009-07-10 03:00:00,130.34,130.36,130.275,130.325,1165799998.0
2009-07-10 03:05:00,130.335,130.365,130.265,130.27,1259600001.0
2009-07-10 03:10:00,130.275,130.305,130.255,130.28,767200000.0
2009-07-10 03:15:00,130.275,130.295,130.26,130.265,1112200001.0
2009-07-10 03:20:00,130.265,130.32,130.255,130.31,1115200000.0
2009-07-10 03:25:00,130.31,130.31,130.205,130.205,1742000000.0
2009-07-10 03:30:00,130.205,130.21,130.06,130.085,2546399998.0
2009-07-10 03:35:00,130.08,130.135,130.08,130.115,1117400000.0
2009-07-10 03:40:00,130.115,130.215,130.105,130.145,1947399994.0
2009-07-10 03:45:00,130.135,130.16,129.89,129.915,2895800000.0
2009-07-10 03:50:00,129.925,129.93,129.81,129.895,1949600000.0
2009-07-10 03:55:00,129.885,129.955,129.86,129.93,1658199998.0
2009-07-10 04:00:00,129.94,130.005,129.9,130.005,2112599999.0
2009-07-10 04:05:00,130.015,130.045,129.895,129.925,1906000000.0
2009-07-10 04:10:00,129.93,129.96,129.81,129.835,2084800002.0
2009-07-10 04:15:00,129.835,129.87,129.745,129.835,1837399999.0
2009-07-10 04:20:00,129.845,129.845,129.725,129.75,1642999998.0
2009-07-10 04:25:00,129.755,129.765,129.67,129.71,1888999998.0
2009-07-10 04:30:00,129.71,129.77,129.7,129.77,1216500000.0
2009-07-10 04:35:00,129.765,129.77,129.695,129.745,1078200000.0
2009-07-10 04:40:00,129.745,129.82,129.725,129.805,756600000.0
2009-07-10 04:45:00,129.805,129.82,129.725,129.745,1168300000.0
2009-07-10 04:50:00,129.745,129.845,129.73,129.785,1054000000.0
2009-07-10 04:55:00,129.775,129.805,129.755,129.765,614800000.0
2009-07-10 05:00:00,129.765,129.855,129.76,129.855,948399999.0
2009-07-10 05:05:00,129.845,129.865,129.79,129.86,1231000001.0
2009-07-10 05:10:00,129.86,129.91,129.8,129.86,1081000000.0
2009-07-10 05:15:00,129.86,129.86,129.755,129.765,772600000.0
2009-07-10 05:20:00,129.77,129.79,129.73,129.76,784400001.0
2009-07-10 05:25:00,129.765,129.8,129.735,129.785,1086800000.0
2009-07-10 05:30:00,129.78,129.78,129.7,129.715,1366999999.0
2009-07-10 05:35:00,129.715,129.77,129.7,129.745,1777800000.0
2009-07-10 05:40:00,129.745,129.875,129.72,129.835,1706200004.0
2009-07-10 05:45:00,129.84,129.91,129.81,129.835,1005200000.0
2009-07-10 05:50:00,129.835,129.885,129.815,129.84,956200000.0
2009-07-10 05:55:00,129.835,129.905,129.835,129.895,1534599997.0
2009-07-10 06:00:00,129.89,129.975,129.875,129.915,1332999997.0
2009-07-10 06:05:00,129.915,129.925,129.845,129.85,1089000001.0
2009-07-10 06:10:00,129.85,129.855,129.765,129.815,1350999999.0
2009-07-10 06:15:00,129.815,129.875,129.805,129.855,1206199998.0
2009-07-10 06:20:00,129.855,129.955,129.855,129.935,1832600000.0
2009-07-10 06:25:00,129.935,130.035,129.895,130.015,1625400000.0
2009-07-10 06:30:00,130.01,130.01,129.955,129.975,1611399998.0
2009-07-10 06:35:00,129.975,130.08,129.97,130.055,1950400003.0
2009-07-10 06:40:00,130.05,130.155,130.05,130.145,1965099999.0
2009-07-10 06:45:00,130.15,130.155,130.115,130.115,1440399998.0
2009-07-10 06:50:00,130.115,130.115,130.02,130.045,1217000001.0
2009-07-10 06:55:00,130.045,130.05,129.91,130.05,1409600002.0
2009-07-10 07:00:00,130.05,130.055,129.98,130.005,1406400000.0
2009-07-10 07:05:00,130.005,130.015,129.935,129.935,1614000001.0
2009-07-10 07:10:00,129.935,130.08,129.935,130.055,1968199998.0
2009-07-10 07:15:00,130.055,130.08,129.965,130.005,1918199997.0
2009-07-10 07:20:00,130.005,130.05,129.985,129.995,1209199996.0
2009-07-10 07:25:00,130.01,130.035,129.955,129.98,1350799999.0
2009-07-10 07:30:00,130.0,130.04,129.975,130.035,1325200001.0
2009-07-10 07:35:00,130.025,130.035,129.91,129.94,1852199998.0
2009-07-10 07:40:00,129.935,129.97,129.925,129.935,1684800000.0
2009-07-10 07:45:00,129.935,129.945,129.775,129.835,1609400001.0
2009-07-10 07:50:00,129.84,129.885,129.8,129.815,2528400002.0
2009-07-10 07:55:00,129.815,129.865,129.755,129.8,2155200002.0
2009-07-10 08:00:00,129.795,129.83,129.76,129.77,3041800000.0
2009-07-10 08:05:00,129.77,129.77,129.56,129.615,4405800004.0
2009-07-10 08:10:00,129.615,129.66,129.535,129.555,2868999998.0
2009-07-10 08:15:00,129.565,129.705,129.525,129.705,2771800008.0
2009-07-10 08:20:00,129.7,129.7,129.59,129.62,1566000000.0
2009-07-10 08:25:00,129.625,129.73,129.62,129.71,2359000004.0
2009-07-10 08:30:00,129.74,129.74,129.59,129.6,2270499996.0
2009-07-10 08:35:00,129.6,129.605,129.42,129.455,2934500002.0
2009-07-10 08:40:00,129.45,129.49,129.315,129.365,3655800005.0
2009-07-10 08:45:00,129.375,129.435,129.225,129.23,3261600003.0
2009-07-10 08:50:00,129.22,129.27,129.11,129.18,2753999995.0
2009-07-10 08:55:00,129.18,129.2,129.055,129.165,2146999999.0
2009-07-10 09:00:00,129.16,129.295,129.16,129.215,2767600003.0
2009-07-10 09:05:00,129.215,129.225,128.925,128.99,3728900008.0
2009-07-10 09:10:00,128.99,129.075,128.985,129.045,3492000004.0
2009-07-10 09:15:00,129.045,129.07,128.735,128.755,3688699998.0
2009-07-10 09:20:00,128.755,128.9,128.735,128.81,2922000003.0
2009-07-10 09:25:00,128.81,128.935,128.78,128.92,2694799995.0
2009-07-10 09:30:00,128.92,128.925,128.775,128.88,3043600000.0
2009-07-10 09:35:00,128.885,129.07,128.885,129.055,3039600000.0
2009-07-10 09:40:00,129.055,129.055,128.825,128.825,3142000003.0
2009-07-10 09:45:00,128.825,128.98,128.805,128.975,1462999998.0
2009-07-10 09:50:00,128.975,128.975,128.875,128.88,2478600001.0
2009-07-10 09:55:00,128.88,129.03,128.79,129.025,2729199999.0
2009-07-10 10:00:00,129.0,129.03,128.905,129.0,3695100011.0
2009-07-10 10:05:00,129.0,129.085,128.985,129.055,4014599998.0
2009-07-10 10:10:00,129.055,129.265,129.04,129.255,2932000002.0
2009-07-10 10:15:00,129.28,129.365,129.255,129.265,2123400000.0
2009-07-10 10:20:00,129.265,129.28,129.145,129.17,2374799999.0
2009-07-10 10:25:00,129.17,129.18,128.925,128.96,2444399998.0
2009-07-10 10:30:00,128.97,129.065,128.945,128.98,1686400000.0
2009-07-10 10:35:00,128.98,129.08,128.975,129.05,3782200008.0
2009-07-10 10:40:00,129.045,129.135,129.015,129.105,2957400000.0
2009-07-10 10:45:00,129.105,129.165,128.94,128.985,1788800001.0
2009-07-10 10:50:00,128.985,129.03,128.82,128.99,2287199999.0
2009-07-10 10:55:00,128.99,129.02,128.9,128.965,1835399998.0
2009-07-10 11:00:00,128.965,129.04,128.955,128.99,2657600003.0
2009-07-10 11:05:00,128.99,129.025,128.8,128.87,3024400008.0
2009-07-10 11:10:00,128.87,128.885,128.745,128.885,2370799999.0
2009-07-10 11:15:00,128.88,128.91,128.705,128.745,3181700003.0
2009-07-10 11:20:00,128.745,128.835,128.7,128.83,2851300000.0
2009-07-10 11:25:00,128.825,128.92,128.78,128.845,2151199999.0
2009-07-10 11:30:00,128.845,128.9,128.755,128.78,2962499988.0
2009-07-10 11:35:00,128.78,128.78,128.66,128.675,2274399999.0
2009-07-10 11:40:00,128.675,128.7,128.605,128.685,3768199992.0
2009-07-10 11:45:00,128.685,128.745,128.655,128.685,2805400009.0
2009-07-10 11:50:00,128.685,128.73,128.615,128.695,2649800000.0
2009-07-10 11:55:00,128.695,128.71,128.64,128.685,2485199999.0
2009-07-10 12:00:00,128.68,128.75,128.635,128.7,2605900001.0
2009-07-10 12:05:00,128.7,128.705,128.62,128.68,3264000000.0
2009-07-10 12:10:00,128.675,128.73,128.555,128.71,2322399999.0
2009-07-10 12:15:00,128.71,128.715,128.635,128.695,3021999997.0
2009-07-10 12:20:00,128.695,128.695,128.615,128.675,2062300010.0
2009-07-10 12:25:00,128.675,128.755,128.665,128.715,2380300003.0
2009-07-10 12:30:00,128.725,128.745,128.665,128.71,2355600000.0
2009-07-10 12:35:00,128.71,128.95,128.66,128.935,2772499999.0
2009-07-10 12:40:00,128.93,128.95,128.85,128.935,2637000007.0
2009-07-10 12:45:00,128.945,128.95,128.76,128.84,2558200005.0
2009-07-10 12:50:00,128.84,128.875,128.775,128.82,2615099997.0
2009-07-10 12:55:00,128.82,128.95,128.805,128.905,1831800001.0
2009-07-10 13:00:00,128.92,128.995,128.9,128.98,2323400004.0
2009-07-10 13:05:00,128.975,129.135,128.965,129.08,2170899999.0
2009-07-10 13:10:00,129.065,129.14,129.055,129.09,3115100003.0
2009-07-10 13:15:00,129.09,129.105,128.905,128.93,2990800009.0
2009-07-10 13:20:00,128.93,128.935,128.71,128.905,3115600003.0
2009-07-10 13:25:00,128.905,128.99,128.87,128.945,1842800000.0
2009-07-10 13:30:00,128.95,128.965,128.91,128.935,1453000003.0
2009-07-10 13:35:00,128.94,128.94,128.695,128.765,2687200000.0
2009-07-10 13:40:00,128.765,128.94,128.765,128.87,2181599999.0
2009-07-10 13:45:00,128.87,128.875,128.7,128.7,2854000005.0
2009-07-10 13:50:00,128.7,128.71,128.445,128.46,3617200007.0
2009-07-10 13:55:00,128.46,128.58,128.42,128.54,2919400005.0
2009-07-10 14:00:00,128.55,128.735,128.54,128.735,2456200004.0
2009-07-10 14:05:00,128.72,128.74,128.515,128.515,2144599995.0
2009-07-10 14:10:00,128.52,128.525,128.22,128.225,2899199999.0
2009-07-10 14:15:00,128.225,128.25,128.02,128.125,3497199996.0
2009-07-10 14:20:00,128.125,128.175,128.015,128.12,2742000000.0
2009-07-10 14:25:00,128.125,128.13,127.85,127.995,4904899996.0
2009-07-10 14:30:00,127.995,128.26,127.81,128.23,3001100003.0
2009-07-10 14:35:00,128.23,128.375,128.115,128.155,3402000000.0
2009-07-10 14:40:00,128.155,128.36,128.155,128.36,2819800000.0
2009-07-10 14:45:00,128.37,128.565,128.345,128.445,2995199993.0
2009-07-10 14:50:00,128.44,128.57,128.38,128.52,3708400000.0
2009-07-10 14:55:00,128.53,128.705,128.51,128.61,4530400019.0
2009-07-10 15:00:00,128.615,128.615,128.19,128.215,4086600009.0
2009-07-10 15:05:00,128.225,128.395,128.215,128.34,3733299993.0
2009-07-10 15:10:00,128.335,128.34,128.205,128.275,2574600001.0
2009-07-10 15:15:00,128.28,128.365,128.255,128.285,3051200007.0
2009-07-10 15:20:00,128.285,128.405,128.2,128.39,2953300002.0
2009-07-10 15:25:00,128.385,128.51,128.385,128.385,3130000007.0
2009-07-10 15:30:00,128.385,128.505,128.34,128.41,3715900000.0
2009-07-10 15:35:00,128.41,128.535,128.345,128.485,3395700001.0
2009-07-10 15:40:00,128.485,128.77,128.485,128.635,3612700004.0
2009-07-10 15:45:00,128.63,128.82,128.62,128.81,4575000008.0
2009-07-10 15:50:00,128.805,128.985,128.805,128.85,3960600006.0
2009-07-10 15:55:00,128.83,128.83,128.375,128.675,3950100007.0
2009-07-10 16:00:00,128.675,128.785,128.35,128.68,3359300001.0
2009-07-10 16:05:00,128.69,128.74,128.54,128.7,3632400000.0
2009-07-10 16:10:00,128.695,128.88,128.625,128.865,3704500004.0
2009-07-10 16:15:00,128.875,128.885,128.755,128.845,3483799999.0
2009-07-10 16:20:00,128.845,128.9,128.76,128.86,3308999997.0
2009-07-10 16:25:00,128.86,128.895,128.75,128.895,2761400003.0
2009-07-10 16:30:00,128.895,128.905,128.75,128.85,2752800007.0
2009-07-10 16:35:00,128.85,128.89,128.635,128.635,2693400002.0
2009-07-10 16:40:00,128.635,128.65,128.5,128.51,3387000003.0
2009-07-10 16:45:00,128.505,128.705,128.485,128.615,2941400001.0
2009-07-10 16:50:00,128.615,128.665,128.48,128.545,2727600001.0
2009-07-10 16:55:00,128.545,128.635,128.48,128.575,3116200001.0
2009-07-10 17:00:00,128.575,128.585,128.355,128.355,3636200002.0
2009-07-10 17:05:00,128.345,128.47,128.25,128.44,2866600002.0
2009-07-10 17:10:00,128.43,128.44,128.265,128.3,3037200002.0
2009-07-10 17:15:00,128.3,128.335,127.85,128.175,3565800001.0
2009-07-10 17:20:00,128.175,128.175,127.95,128.045,3268400001.0
2009-07-10 17:25:00,128.05,128.13,127.815,128.09,3487600002.0
2009-07-10 17:30:00,128.095,128.6,128.08,128.485,3197100000.0
2009-07-10 17:35:00,128.485,128.515,128.325,128.375,3231400000.0
2009-07-10 17:40:00,128.37,128.585,128.365,128.46,2371000001.0
2009-07-10 17:45:00,128.47,128.53,128.365,128.505,2439599999.0
2009-07-10 17:50:00,128.505,128.635,128.5,128.59,2548000000.0
2009-07-10 17:55:00,128.59,128.63,128.545,128.585,1502899998.0
2009-07-10 18:00:00,128.58,128.62,128.515,128.575,1422000001.0
2009-07-10 18:05:00,128.57,128.79,128.57,128.72,2025900002.0
2009-07-10 18:10:00,128.73,128.745,128.625,128.635,2284199999.0
2009-07-10 18:15:00,128.645,128.84,128.635,128.835,2073200001.0
2009-07-10 18:20:00,128.835,128.835,128.71,128.71,1899000001.0
2009-07-10 18:25:00,128.705,128.74,128.66,128.74,1086600000.0
2009-07-10 18:30:00,128.74,128.75,128.55,128.56,1587200000.0
2009-07-10 18:35:00,128.56,128.725,128.555,128.715,1917199999.0
2009-07-10 18:40:00,128.715,128.86,128.715,128.83,1935800000.0
2009-07-10 18:45:00,128.83,128.885,128.805,128.84,1563200000.0
2009-07-10 18:50:00,128.815,128.835,128.72,128.81,2073000000.0
2009-07-10 18:55:00,128.82,128.885,128.805,128.88,1616200001.0
2009-07-10 19:00:00,128.88,128.95,128.87,128.91,1561400000.0
2009-07-10 19:05:00,128.915,128.98,128.9,128.93,1544199998.0
2009-07-10 19:10:00,128.93,128.97,128.9,128.97,1098800001.0
2009-07-10 19:15:00,128.97,128.985,128.905,128.96,1161999999.0
2009-07-10 19:20:00,128.965,128.965,128.865,128.9,968600000.0
2009-07-10 19:25:00,128.9,128.92,128.76,128.765,1633600001.0
2009-07-10 19:30:00,128.76,128.82,128.725,128.8,1505200001.0
2009-07-10 19:35:00,128.805,128.97,128.8,128.945,1439600001.0
2009-07-10 19:40:00,128.975,129.115,128.95,129.1,1470400005.0
2009-07-10 19:45:00,129.1,129.13,128.94,128.94,1572600000.0
2009-07-10 19:50:00,128.94,128.97,128.905,128.925,1528200004.0
2009-07-10 19:55:00,128.925,128.975,128.86,128.955,1277800000.0
2009-07-10 20:00:00,128.97,128.985,128.835,128.915,1422399999.0
2009-07-10 20:05:00,128.925,128.93,128.825,128.85,1171199999.0
2009-07-10 20:10:00,128.835,128.84,128.665,128.795,1409800000.0
2009-07-10 20:15:00,128.795,128.895,128.725,128.895,1202999999.0
2009-07-10 20:20:00,128.9,128.915,128.77,128.78,1803000000.0
2009-07-10 20:25:00,128.78,128.805,128.73,128.805,1310600001.0
2009-07-10 20:30:00,128.805,128.865,128.77,128.795,1091000000.0
2009-07-10 20:35:00,128.805,128.875,128.795,128.835,839000000.0
2009-07-10 20:40:00,128.835,128.885,128.785,128.85,1839799995.0
2009-07-10 20:45:00,128.845,128.865,128.765,128.855,1282599995.0
2009-07-10 20:50:00,128.845,128.875,128.78,128.815,1588599999.0
2009-07-10 20:55:00,128.815,128.85,128.77,128.78,1330200000.0
2009-07-10 21:00:00,128.765,128.84,128.73,128.795,1375800001.0
2009-07-10 21:05:00,128.79,128.825,128.745,128.755,1383599999.0
2009-07-10 21:10:00,128.76,128.81,128.75,128.785,862200000.0
2009-07-10 21:15:00,128.8,128.86,128.795,128.86,1213400000.0
2009-07-10 21:20:00,128.86,128.865,128.765,128.78,1000900000.0
2009-07-10 21:25:00,128.785,128.895,128.75,128.87,1186600000.0
2009-07-10 21:30:00,128.875,128.97,128.855,128.91,921600005.0
2009-07-10 21:35:00,128.915,128.97,128.895,128.92,695400000.0
2009-07-10 21:40:00,128.905,128.94,128.88,128.935,695600000.0
2009-07-10 21:45:00,128.94,128.96,128.89,128.94,894000001.0
2009-07-10 21:50:00,128.965,128.985,128.89,128.9,573200000.0
2009-07-10 21:55:00,128.9,128.915,128.89,128.9,623400000.0
2009-07-10 22:00:00,128.895,128.895,128.85,128.88,550599999.0
2009-07-10 22:05:00,128.88,128.895,128.855,128.88,740099999.0
2009-07-10 22:10:00,128.88,128.915,128.865,128.915,226800000.0
2009-07-10 22:15:00,128.92,128.955,128.895,128.925,440000000.0
2009-07-10 22:20:00,128.93,128.955,128.93,128.94,309200000.0
2009-07-10 22:25:00,128.94,128.985,128.94,128.965,385800000.0
2009-07-10 22:30:00,128.97,128.97,128.935,128.95,463399999.0
2009-07-10 22:35:00,128.95,128.975,128.935,128.94,573000000.0
2009-07-10 22:40:00,128.935,128.99,128.935,128.99,267800000.0
2009-07-10 22:45:00,128.99,129.025,128.975,129.025,368600000.0
2009-07-10 22:50:00,129.025,129.065,129.02,129.02,564000000.0
2009-07-10 22:55:00,129.02,129.055,128.94,128.95,530000000.0
2009-07-12 23:00:00,128.83,128.83,128.83,128.83,1600000.0
2009-07-12 23:10:00,128.83,128.85,128.83,128.835,18400000.0
2009-07-12 23:15:00,128.83,128.835,128.83,128.835,7200000.0
2009-07-12 23:20:00,128.775,128.775,128.775,128.775,4800000.0
2009-07-12 23:25:00,128.855,128.855,128.855,128.855,1600000.0
2009-07-12 23:30:00,128.865,128.865,128.8,128.845,16800000.0
2009-07-12 23:35:00,128.855,128.865,128.805,128.865,26600000.0
2009-07-12 23:40:00,128.86,128.92,128.855,128.92,41600000.0
2009-07-12 23:45:00,128.92,128.92,128.915,128.915,3200000.0
2009-07-12 23:50:00,128.92,128.92,128.91,128.92,14400000.0
2009-07-12 23:55:00,128.91,128.925,128.855,128.925,52600000.0
2009-07-13 00:00:00,128.925,128.985,128.905,128.955,210800000.0
2009-07-13 00:05:00,128.975,129.0,128.97,128.995,195600000.0
2009-07-13 00:10:00,128.995,129.055,128.94,129.055,329600000.0
2009-07-13 00:15:00,129.04,129.05,128.975,129.015,339800000.0
2009-07-13 00:20:00,129.015,129.025,128.98,128.98,206000000.0
2009-07-13 00:25:00,128.985,128.985,128.96,128.96,164000000.0
2009-07-13 00:30:00,128.965,128.97,128.96,128.969,52600000.0
2009-07-13 00:35:00,128.965,128.99,128.935,128.965,442400000.0
2009-07-13 00:40:00,128.96,128.99,128.96,128.969,157200000.0
2009-07-13 00:45:00,128.995,129.025,128.94,128.945,584000000.0
2009-07-13 00:50:00,128.95,128.965,128.905,128.93,406200000.0
2009-07-13 00:55:00,128.93,129.05,128.93,129.05,735300000.0
2009-07-13 01:00:00,129.06,129.12,129.045,129.1,482600001.0
2009-07-13 01:05:00,129.09,129.135,129.04,129.055,606400000.0
2009-07-13 01:10:00,129.055,129.095,129.025,129.09,375400000.0
2009-07-13 01:15:00,129.09,129.105,129.005,129.045,570700000.0
2009-07-13 01:20:00,129.045,129.12,129.01,129.105,640000001.0
2009-07-13 01:25:00,129.115,129.115,128.985,129.02,1300399999.0
2009-07-13 01:30:00,129.02,129.09,129.02,129.09,967800002.0
2009-07-13 01:35:00,129.095,129.12,129.045,129.115,864199999.0
2009-07-13 01:40:00,129.125,129.125,129.1,129.105,574200000.0
2009-07-13 01:45:00,129.105,129.155,129.085,129.135,888400004.0
2009-07-13 01:50:00,129.135,129.205,129.135,129.185,939600001.0
2009-07-13 01:55:00,129.185,129.21,129.14,129.195,900800000.0
2009-07-13 02:00:00,129.195,129.42,129.195,129.395,1902199996.0
2009-07-13 02:05:00,129.4,129.56,129.4,129.535,2209599997.0
2009-07-13 02:10:00,129.535,129.585,129.44,129.46,2217300001.0
2009-07-13 02:15:00,129.45,129.52,129.41,129.41,1482400000.0
2009-07-13 02:20:00,129.41,129.44,129.35,129.355,1330899998.0
2009-07-13 02:25:00,129.355,129.43,129.335,129.425,1272199999.0
2009-07-13 02:30:00,129.43,129.445,129.375,129.445,1856300000.0
2009-07-13 02:35:00,129.45,129.6,129.45,129.55,1687500000.0
2009-07-13 02:40:00,129.55,129.59,129.5,129.575,1285200000.0
2009-07-13 02:45:00,129.575,129.675,129.51,129.645,2103699999.0
2009-07-13 02:50:00,129.645,129.76,129.635,129.725,2854100000.0
2009-07-13 02:55:00,129.725,129.875,129.715,129.82,2469100002.0
2009-07-13 03:00:00,129.82,129.82,129.655,129.735,1449999999.0
2009-07-13 03:05:00,129.74,129.75,129.65,129.74,2102600000.0
2009-07-13 03:10:00,129.74,129.755,129.625,129.66,1727600000.0
2009-07-13 03:15:00,129.665,129.76,129.635,129.7,1313800000.0
2009-07-13 03:20:00,129.715,129.715,129.595,129.6,1827200001.0
2009-07-13 03:25:00,129.6,129.66,129.535,129.545,2153799998.0
2009-07-13 03:30:00,129.54,129.61,129.5,129.51,2627999999.0
2009-07-13 03:35:00,129.505,129.53,129.345,129.405,2443800000.0
2009-07-13 03:40:00,129.41,129.48,129.37,129.4,1987000000.0
2009-07-13 03:45:00,129.4,129.43,129.385,129.395,798200000.0
2009-07-13 03:50:00,129.395,129.42,129.375,129.38,1156600000.0
2009-07-13 03:55:00,129.38,129.45,129.365,129.39,1371199999.0
2009-07-13 04:00:00,129.39,129.465,129.265,129.305,2075400000.0
2009-07-13 04:05:00,129.305,129.31,129.135,129.16,2468800000.0
2009-07-13 04:10:00,129.165,129.215,129.105,129.105,2655400004.0
2009-07-13 04:15:00,129.105,129.105,128.94,129.0,2767800000.0
2009-07-13 04:20:00,129.0,129.095,128.965,129.075,1612400000.0
2009-07-13 04:25:00,129.075,129.22,129.065,129.11,2907599998.0
2009-07-13 04:30:00,129.11,129.195,129.105,129.19,1425999999.0
2009-07-13 04:35:00,129.19,129.26,129.16,129.255,1110200001.0
2009-07-13 04:40:00,129.245,129.295,129.225,129.235,1521800000.0
2009-07-13 04:45:00,129.24,129.285,129.155,129.155,824000000.0
2009-07-13 04:50:00,129.16,129.16,129.08,129.12,1334800001.0
2009-07-13 04:55:00,129.12,129.125,128.92,128.975,2451999997.0
2009-07-13 05:00:00,128.975,129.08,128.93,129.01,1685199999.0
2009-07-13 05:05:00,129.01,129.01,128.925,128.975,2088199998.0
2009-07-13 05:10:00,128.975,129.165,128.945,129.065,1593000000.0
2009-07-13 05:15:00,129.065,129.145,129.06,129.08,767400000.0
2009-07-13 05:20:00,129.085,129.095,128.985,129.045,1442000002.0
2009-07-13 05:25:00,129.04,129.04,128.945,128.98,1003200000.0
2009-07-13 05:30:00,128.975,129.085,128.925,129.085,1960599998.0
2009-07-13 05:35:00,129.08,129.085,128.785,128.805,2891900003.0
2009-07-13 05:40:00,128.8,128.935,128.795,128.895,1816400001.0
2009-07-13 05:45:00,128.895,128.96,128.86,128.865,1166000000.0
2009-07-13 05:50:00,128.87,128.87,128.81,128.81,1508600002.0
2009-07-13 05:55:00,128.815,128.84,128.745,128.775,1727999996.0
2009-07-13 06:00:00,128.775,128.865,128.74,128.8,1745200005.0
2009-07-13 06:05:00,128.815,128.86,128.75,128.845,1109800001.0
2009-07-13 06:10:00,128.845,128.915,128.815,128.91,774400000.0
2009-07-13 06:15:00,128.925,129.025,128.815,129.015,1702599999.0
2009-07-13 06:20:00,129.015,129.145,128.995,129.09,1548300000.0
2009-07-13 06:25:00,129.08,129.09,128.845,128.845,1731499999.0
2009-07-13 06:30:00,128.85,128.87,128.685,128.79,2055000000.0
2009-07-13 06:35:00,128.79,128.845,128.775,128.83,981000000.0
2009-07-13 06:40:00,128.835,128.95,128.83,128.93,884800000.0
2009-07-13 06:45:00,128.94,129.025,128.875,128.875,1759400002.0
2009-07-13 06:50:00,128.88,128.89,128.74,128.75,2098400001.0
2009-07-13 06:55:00,128.735,128.795,128.7,128.725,1936400000.0
2009-07-13 07:00:00,128.725,128.73,128.63,128.705,2116799998.0
2009-07-13 07:05:00,128.71,128.71,128.605,128.68,2337400000.0
2009-07-13 07:10:00,128.68,128.68,128.5,128.575,2297600002.0
2009-07-13 07:15:00,128.58,128.655,128.54,128.575,1524000000.0
2009-07-13 07:20:00,128.575,128.625,128.565,128.61,2156199999.0
2009-07-13 07:25:00,128.61,128.65,128.565,128.635,1939599999.0
2009-07-13 07:30:00,128.635,128.75,128.62,128.705,1725799999.0
2009-07-13 07:35:00,128.705,128.705,128.625,128.625,1413400001.0
2009-07-13 07:40:00,128.625,128.65,128.555,128.585,2108400001.0
2009-07-13 07:45:00,128.58,128.635,128.52,128.52,1639800000.0
2009-07-13 07:50:00,128.52,128.535,128.445,128.455,3435600019.0
2009-07-13 07:55:00,128.46,128.475,128.295,128.335,3478600009.0
2009-07-13 08:00:00,128.335,128.355,128.2,128.21,3732400010.0
2009-07-13 08:05:00,128.215,128.22,128.075,128.13,5955100016.0
2009-07-13 08:10:00,128.13,128.205,128.085,128.185,2609600001.0
2009-07-13 08:15:00,128.18,128.365,128.155,128.205,4390500002.0
2009-07-13 08:20:00,128.21,128.395,128.21,128.38,3029200009.0
2009-07-13 08:25:00,128.38,128.435,128.325,128.41,3579999989.0
2009-07-13 08:30:00,128.41,128.48,128.295,128.305,5372799995.0
2009-07-13 08:35:00,128.305,128.38,128.205,128.35,4327999996.0
2009-07-13 08:40:00,128.35,128.425,128.12,128.145,4492000008.0
2009-07-13 08:45:00,128.14,128.19,128.045,128.075,4388500002.0
2009-07-13 08:50:00,128.085,128.41,128.07,128.26,5940999995.0
2009-07-13 08:55:00,128.26,128.44,128.255,128.435,4741499990.0
2009-07-13 09:00:00,128.44,128.57,128.305,128.31,4359999988.0
2009-07-13 09:05:00,128.3,128.43,128.24,128.385,4455800005.0
2009-07-13 09:10:00,128.385,128.435,128.355,128.38,3360199996.0
2009-07-13 09:15:00,128.38,128.505,128.38,128.45,4576200012.0
2009-07-13 09:20:00,128.45,128.515,128.43,128.45,3532799993.0
2009-07-13 09:25:00,128.445,128.515,128.435,128.465,3744400001.0
2009-07-13 09:30:00,128.465,128.52,128.42,128.435,2653200002.0
2009-07-13 09:35:00,128.44,128.46,128.34,128.455,3534000010.0
2009-07-13 09:40:00,128.455,128.575,128.44,128.56,3037200000.0
2009-07-13 09:45:00,128.565,128.64,128.55,128.605,3700600012.0
2009-07-13 09:50:00,128.61,128.64,128.53,128.605,2858600002.0
2009-07-13 09:55:00,128.605,129.045,128.6,128.915,3863000003.0
2009-07-13 10:00:00,128.91,128.94,128.8,128.91,4834500002.0
2009-07-13 10:05:00,128.91,129.055,128.875,128.975,4225499996.0
2009-07-13 10:10:00,128.975,128.98,128.88,128.96,3188400001.0
2009-07-13 10:15:00,128.96,128.975,128.87,128.885,3388800005.0
2009-07-13 10:20:00,128.885,128.895,128.815,128.865,5821400012.0
2009-07-13 10:25:00,128.865,128.985,128.855,128.97,4132999992.0
2009-07-13 10:30:00,128.97,128.98,128.88,128.89,4503600014.0
2009-07-13 10:35:00,128.89,128.98,128.89,128.945,2595999997.0
2009-07-13 10:40:00,128.945,128.965,128.765,128.765,4295500025.0
2009-07-13 10:45:00,128.765,128.765,128.625,128.64,4564599998.0
2009-07-13 10:50:00,128.64,128.705,128.575,128.625,3501500009.0
2009-07-13 10:55:00,128.63,128.685,128.62,128.65,2912599994.0
2009-07-13 11:00:00,128.66,128.775,128.62,128.755,2879000000.0
2009-07-13 11:05:00,128.755,128.83,128.68,128.705,3194000004.0
2009-07-13 11:10:00,128.71,128.75,128.61,128.69,2921999994.0
2009-07-13 11:15:00,128.69,128.74,128.65,128.725,3098399991.0
2009-07-13 11:20:00,128.73,128.76,128.57,128.58,3546700007.0
2009-07-13 11:25:00,128.6,128.605,128.36,128.38,4883399991.0
2009-07-13 11:30:00,128.38,128.46,128.305,128.32,3978800003.0
2009-07-13 11:35:00,128.32,128.415,128.245,128.385,3679000000.0
2009-07-13 11:40:00,128.38,128.435,128.215,128.25,4153300001.0
2009-07-13 11:45:00,128.25,128.26,127.995,128.17,3380400003.0
2009-07-13 11:50:00,128.17,128.29,128.14,128.14,3770900004.0
2009-07-13 11:55:00,128.145,128.245,128.045,128.235,3675000010.0
2009-07-13 12:00:00,128.24,128.365,128.235,128.315,3307799995.0
2009-07-13 12:05:00,128.315,128.4,128.235,128.395,3202199997.0
2009-07-13 12:10:00,128.4,128.61,128.325,128.565,3735200013.0
2009-07-13 12:15:00,128.565,128.58,128.445,128.575,2966099998.0
2009-07-13 12:20:00,128.57,128.59,128.505,128.58,2098600003.0
2009-07-13 12:25:00,128.585,128.695,128.56,128.585,3894599998.0
2009-07-13 12:30:00,128.585,128.68,128.515,128.625,3270299999.0
2009-07-13 12:35:00,128.625,128.97,128.625,128.925,3537000004.0
2009-07-13 12:40:00,128.925,129.1,128.88,128.985,4745800017.0
2009-07-13 12:45:00,128.985,129.16,128.97,129.035,3931400012.0
2009-07-13 12:50:00,129.035,129.115,129.01,129.06,3118800004.0
2009-07-13 12:55:00,129.06,129.07,128.805,128.82,3206300009.0
2009-07-13 13:00:00,128.83,128.9,128.825,128.85,2625499996.0
2009-07-13 13:05:00,128.845,128.855,128.675,128.715,3454900013.0
2009-07-13 13:10:00,128.715,128.745,128.595,128.675,2739699998.0
2009-07-13 13:15:00,128.68,128.81,128.645,128.775,2871900000.0
2009-07-13 13:20:00,128.785,128.83,128.65,128.8,4254800008.0
2009-07-13 13:25:00,128.8,128.87,128.7,128.7,3295000009.0
2009-07-13 13:30:00,128.7,128.715,128.585,128.67,3857299996.0
2009-07-13 13:35:00,128.67,128.75,128.67,128.74,2628900005.0
2009-07-13 13:40:00,128.74,128.78,128.69,128.77,2274600001.0
2009-07-13 13:45:00,128.78,128.865,128.76,128.8,2034400000.0
2009-07-13 13:50:00,128.8,128.885,128.77,128.78,3188600007.0
2009-07-13 13:55:00,128.78,128.785,128.67,128.675,3294800002.0
2009-07-13 14:00:00,128.68,128.835,128.675,128.715,2780100007.0
2009-07-13 14:05:00,128.715,128.965,128.7,128.925,3535700000.0
2009-07-13 14:10:00,128.905,129.035,128.9,129.03,3275499996.0
2009-07-13 14:15:00,129.03,129.13,129.01,129.08,4911899990.0
2009-07-13 14:20:00,129.08,129.11,128.96,129.045,5702200003.0
2009-07-13 14:25:00,129.055,129.115,129.04,129.055,4886400001.0
2009-07-13 14:30:00,129.05,129.06,128.865,128.88,4367999989.0
2009-07-13 14:35:00,128.88,129.26,128.86,129.2,3669000001.0
2009-07-13 14:40:00,129.2,129.405,129.175,129.26,4764600000.0
2009-07-13 14:45:00,129.265,129.285,129.0,129.0,5551200002.0
2009-07-13 14:50:00,129.0,129.0,128.895,128.965,3104399999.0
2009-07-13 14:55:00,128.965,129.1,128.96,129.095,3047400001.0
2009-07-13 15:00:00,129.095,129.165,129.08,129.13,3335199997.0
2009-07-13 15:05:00,129.13,129.15,128.805,128.82,3671599996.0
2009-07-13 15:10:00,128.82,128.84,128.705,128.78,3045199998.0
2009-07-13 15:15:00,128.78,128.825,128.72,128.78,3387200003.0
2009-07-13 15:20:00,128.775,128.785,128.665,128.755,3916399993.0
2009-07-13 15:25:00,128.76,128.88,128.755,128.77,2988200002.0
2009-07-13 15:30:00,128.77,129.005,128.755,129.005,2551300003.0
2009-07-13 15:35:00,129.0,129.145,128.85,128.85,5232900017.0
2009-07-13 15:40:00,128.85,128.865,128.72,128.79,4857500006.0
2009-07-13 15:45:00,128.795,128.84,128.705,128.8,4571300006.0
2009-07-13 15:50:00,128.795,128.805,128.63,128.64,3994000001.0
2009-07-13 15:55:00,128.64,128.66,128.53,128.555,4024900000.0
2009-07-13 16:00:00,128.56,128.605,128.285,128.305,4378900012.0
2009-07-13 16:05:00,128.31,128.44,128.26,128.31,3713800006.0
2009-07-13 16:10:00,128.325,128.505,128.3,128.505,2551600003.0
2009-07-13 16:15:00,128.505,128.645,128.5,128.635,4706099999.0
2009-07-13 16:20:00,128.635,128.69,128.52,128.625,4014600009.0
2009-07-13 16:25:00,128.625,128.76,128.585,128.76,5215300006.0
2009-07-13 16:30:00,128.765,128.95,128.765,128.855,4584700009.0
2009-07-13 16:35:00,128.865,129.015,128.8,128.895,5513800000.0
2009-07-13 16:40:00,128.895,129.08,128.845,128.875,5485800017.0
2009-07-13 16:45:00,128.87,128.985,128.815,128.975,4117600001.0
2009-07-13 16:50:00,128.97,129.03,128.895,129.005,5611000005.0
2009-07-13 16:55:00,129.0,129.16,128.985,129.09,4320400005.0
2009-07-13 17:00:00,129.105,129.125,128.92,128.94,4406600002.0
2009-07-13 17:05:00,128.94,129.01,128.905,128.915,3419999998.0
2009-07-13 17:10:00,128.92,129.09,128.915,128.965,3603500001.0
2009-07-13 17:15:00,128.965,129.045,128.93,129.025,2941200004.0
2009-07-13 17:20:00,129.03,129.065,128.935,129.03,3106800003.0
2009-07-13 17:25:00,129.03,129.075,128.96,129.05,2474600000.0
2009-07-13 17:30:00,129.055,129.415,129.045,129.385,3440500001.0
2009-07-13 17:35:00,129.375,129.515,129.35,129.4,3584800000.0
2009-07-13 17:40:00,129.4,129.41,129.255,129.305,3912599995.0
2009-07-13 17:45:00,129.305,129.495,129.305,129.42,3456000004.0
2009-07-13 17:50:00,129.415,129.56,129.375,129.485,3039600001.0
2009-07-13 17:55:00,129.485,129.58,129.415,129.565,2976800001.0
2009-07-13 18:00:00,129.565,129.755,129.565,129.63,2948800000.0
2009-07-13 18:05:00,129.63,129.65,129.585,129.59,2863599995.0
2009-07-13 18:10:00,129.595,129.615,129.545,129.55,2627000001.0
2009-07-13 18:15:00,129.55,129.58,129.46,129.465,2116400002.0
2009-07-13 18:20:00,129.475,129.475,129.275,129.315,2451999996.0
2009-07-13 18:25:00,129.31,129.405,129.29,129.385,1098800000.0
2009-07-13 18:30:00,129.39,129.445,129.265,129.27,2189600004.0
2009-07-13 18:35:00,129.265,129.325,129.195,129.315,1808799999.0
2009-07-13 18:40:00,129.315,129.44,129.315,129.415,1299600000.0
2009-07-13 18:45:00,129.41,129.465,129.315,129.415,1972400000.0
2009-07-13 18:50:00,129.415,129.415,129.25,129.26,2330400003.0
2009-07-13 18:55:00,129.26,129.365,129.23,129.285,1703900000.0
2009-07-13 19:00:00,129.285,129.435,129.255,129.42,1298800000.0
2009-07-13 19:05:00,129.415,129.505,129.41,129.5,1974400000.0
2009-07-13 19:10:00,129.5,129.62,129.48,129.605,2788199998.0
2009-07-13 19:15:00,129.605,129.64,129.535,129.62,2863599996.0
2009-07-13 19:20:00,129.615,129.615,129.54,129.56,2771600003.0
2009-07-13 19:25:00,129.565,129.595,129.48,129.52,2743600001.0
2009-07-13 19:30:00,129.515,129.565,129.43,129.45,2083499997.0
2009-07-13 19:35:00,129.45,129.505,129.365,129.375,2438600003.0
2009-07-13 19:40:00,129.375,129.385,129.255,129.295,1166999999.0
2009-07-13 19:45:00,129.3,129.365,129.255,129.285,1614200001.0
2009-07-13 19:50:00,129.285,129.39,129.275,129.375,1880800003.0
2009-07-13 19:55:00,129.375,129.375,129.3,129.375,1605200000.0
2009-07-13 20:00:00,129.365,129.405,129.305,129.385,1595399999.0
2009-07-13 20:05:00,129.385,129.4,129.31,129.315,2300200000.0
2009-07-13 20:10:00,129.31,129.41,129.305,129.365,2384399998.0
2009-07-13 20:15:00,129.365,129.45,129.365,129.425,2364599997.0
2009-07-13 20:20:00,129.43,129.675,129.43,129.605,2246599999.0
2009-07-13 20:25:00,129.6,129.665,129.585,129.665,1549800000.0
2009-07-13 20:30:00,129.685,129.725,129.65,129.665,1682599998.0
2009-07-13 20:35:00,129.67,129.765,129.655,129.655,1804800002.0
2009-07-13 20:40:00,129.66,129.715,129.625,129.705,2018799999.0
2009-07-13 20:45:00,129.705,129.835,129.655,129.835,2538200000.0
2009-07-13 20:50:00,129.835,129.885,129.805,129.805,3209900010.0
2009-07-13 20:55:00,129.81,129.815,129.695,129.75,2841199998.0
2009-07-13 21:00:00,129.75,129.81,129.69,129.81,2764900001.0
2009-07-13 21:05:00,129.82,129.835,129.72,129.805,2236599999.0
2009-07-13 21:10:00,129.805,129.885,129.805,129.845,3187599996.0
2009-07-13 21:15:00,129.845,129.86,129.775,129.79,2491600002.0
2009-07-13 21:20:00,129.79,129.825,129.75,129.8,1384800004.0
2009-07-13 21:25:00,129.8,129.815,129.71,129.715,1970600005.0
2009-07-13 21:30:00,129.715,129.79,129.665,129.74,2554599996.0
2009-07-13 21:35:00,129.74,129.805,129.7,129.805,2887000010.0
2009-07-13 21:40:00,129.8,130.0,129.8,129.98,3086600003.0
2009-07-13 21:45:00,129.98,130.16,129.96,130.045,2096800006.0
2009-07-13 21:50:00,130.045,130.195,130.025,130.105,3494800004.0
2009-07-13 21:55:00,130.105,130.11,130.0,130.05,2120200007.0
2009-07-13 22:00:00,130.05,130.085,130.045,130.065,1884200000.0
2009-07-13 22:05:00,130.065,130.115,130.045,130.1,808400002.0
2009-07-13 22:10:00,130.095,130.1,130.05,130.075,552200001.0
2009-07-13 22:15:00,130.075,130.09,129.9,129.905,1887599990.0
2009-07-13 22:20:00,129.91,129.955,129.91,129.92,648000000.0
2009-07-13 22:25:00,129.925,130.035,129.9,129.9,476400000.0
2009-07-13 22:30:00,129.92,129.92,129.82,129.845,733199999.0
2009-07-13 22:35:00,129.835,129.91,129.82,129.91,550999998.0
2009-07-13 22:40:00,129.9,129.91,129.85,129.855,180600000.0
2009-07-13 22:45:00,129.855,129.855,129.795,129.805,498399999.0
2009-07-13 22:50:00,129.805,129.89,129.805,129.85,546100000.0
2009-07-13 22:55:00,129.85,129.935,129.805,129.935,836999999.0
2009-07-13 23:00:00,129.945,129.96,129.845,129.91,598600000.0
2009-07-13 23:05:00,129.91,129.965,129.9,129.94,149000000.0
2009-07-13 23:10:00,129.94,129.95,129.915,129.93,60200000.0
2009-07-13 23:15:00,129.925,129.94,129.845,129.885,209799999.0
2009-07-13 23:20:00,129.925,129.97,129.88,129.965,230200000.0
2009-07-13 23:25:00,129.96,129.99,129.96,129.985,52400000.0
2009-07-13 23:30:00,129.99,129.99,129.97,129.975,103600000.0
2009-07-13 23:35:00,129.96,130.0,129.95,129.985,164600000.0
2009-07-13 23:40:00,129.98,130.01,129.945,129.985,346999999.0
2009-07-13 23:45:00,129.98,130.07,129.96,129.99,354300000.0
2009-07-13 23:50:00,129.985,130.075,129.975,130.055,422000000.0
2009-07-13 23:55:00,130.05,130.125,130.02,130.115,376800000.0
2009-07-14 00:00:00,130.105,130.24,130.1,130.18,1216800001.0
2009-07-14 00:05:00,130.185,130.195,130.16,130.165,120800000.0
2009-07-14 00:10:00,130.17,130.175,130.13,130.175,253800000.0
2009-07-14 00:15:00,130.165,130.18,130.165,130.17,110400000.0
2009-07-14 00:20:00,130.17,130.17,130.14,130.155,352599999.0
2009-07-14 00:25:00,130.155,130.175,130.115,130.115,209600000.0
2009-07-14 00:30:00,130.13,130.175,130.13,130.15,246800000.0
2009-07-14 00:35:00,130.155,130.28,130.155,130.26,292800000.0
2009-07-14 00:40:00,130.26,130.35,130.245,130.305,1702000003.0
2009-07-14 00:45:00,130.305,130.305,130.21,130.26,720600001.0
2009-07-14 00:50:00,130.265,130.34,130.265,130.275,522000000.0
2009-07-14 00:55:00,130.265,130.33,130.115,130.125,727799999.0
2009-07-14 01:00:00,130.125,130.155,130.045,130.15,1337799999.0
2009-07-14 01:05:00,130.15,130.16,129.995,130.06,2089999996.0
2009-07-14 01:10:00,130.06,130.185,130.06,130.17,1114600001.0
2009-07-14 01:15:00,130.17,130.2,130.155,130.185,879199999.0
2009-07-14 01:20:00,130.185,130.34,130.175,130.32,1852999997.0
2009-07-14 01:25:00,130.32,130.365,130.215,130.23,2448599997.0
2009-07-14 01:30:00,130.235,130.375,130.235,130.375,1071600000.0
2009-07-14 01:35:00,130.375,130.415,130.31,130.395,1266199998.0
2009-07-14 01:40:00,130.405,130.425,130.34,130.375,1685400001.0
2009-07-14 01:45:00,130.39,130.39,130.28,130.28,1656400000.0
2009-07-14 01:50:00,130.275,130.325,130.21,130.22,1182800001.0
2009-07-14 01:55:00,130.225,130.385,130.165,130.365,1270399999.0
2009-07-14 02:00:00,130.365,130.38,130.235,130.255,1566200000.0
2009-07-14 02:05:00,130.255,130.315,130.185,130.275,1529800000.0
2009-07-14 02:10:00,130.275,130.28,130.065,130.105,1962600000.0
2009-07-14 02:15:00,130.1,130.21,130.065,130.08,2159200000.0
2009-07-14 02:20:00,130.075,130.165,130.055,130.165,1377600000.0
2009-07-14 02:25:00,130.17,130.205,130.13,130.135,1275400000.0
2009-07-14 02:30:00,130.135,130.28,130.13,130.255,1221400001.0
2009-07-14 02:35:00,130.255,130.285,130.24,130.275,1003799999.0
2009-07-14 02:40:00,130.275,130.295,130.21,130.28,1563400000.0
2009-07-14 02:45:00,130.285,130.285,130.125,130.14,1695100000.0
2009-07-14 02:50:00,130.145,130.225,130.06,130.15,2403400000.0
2009-07-14 02:55:00,130.15,130.175,130.025,130.025,2388800000.0
2009-07-14 03:00:00,130.025,130.055,129.84,129.92,2413600000.0
2009-07-14 03:05:00,129.92,130.0,129.855,129.905,895900002.0
2009-07-14 03:10:00,129.905,129.95,129.87,129.925,1122600000.0
2009-07-14 03:15:00,129.95,129.965,129.93,129.965,599600000.0
2009-07-14 03:20:00,129.965,130.015,129.78,129.795,2582400000.0
2009-07-14 03:25:00,129.79,129.875,129.705,129.745,2181599998.0
2009-07-14 03:30:00,129.74,129.765,129.66,129.67,2135000000.0
2009-07-14 03:35:00,129.67,129.795,129.67,129.765,1660600002.0
2009-07-14 03:40:00,129.765,129.775,129.685,129.74,1333800000.0
2009-07-14 03:45:00,129.73,129.825,129.705,129.82,1093399999.0
2009-07-14 03:50:00,129.82,129.935,129.82,129.885,1431500001.0
2009-07-14 03:55:00,129.885,130.0,129.885,129.99,1919400000.0
2009-07-14 04:00:00,129.995,130.0,129.945,129.985,2028400000.0
2009-07-14 04:05:00,129.985,129.995,129.855,129.87,1505700000.0
2009-07-14 04:10:00,129.86,129.88,129.795,129.8,2068000003.0
2009-07-14 04:15:00,129.795,129.865,129.79,129.8,2839799987.0
2009-07-14 04:20:00,129.795,129.8,129.74,129.77,1756399997.0
2009-07-14 04:25:00,129.77,129.77,129.685,129.725,1618800003.0
2009-07-14 04:30:00,129.725,129.775,129.71,129.715,1231800000.0
2009-07-14 04:35:00,129.715,129.825,129.705,129.8,1433400001.0
2009-07-14 04:40:00,129.8,129.825,129.745,129.76,1092000002.0
2009-07-14 04:45:00,129.76,129.825,129.705,129.715,1238800000.0
2009-07-14 04:50:00,129.715,129.775,129.71,129.75,1570200000.0
2009-07-14 04:55:00,129.75,129.795,129.725,129.78,995999999.0
2009-07-14 05:00:00,129.78,129.845,129.775,129.835,1325399999.0
2009-07-14 05:05:00,129.84,129.885,129.815,129.86,1185200002.0
2009-07-14 05:10:00,129.855,129.985,129.84,129.93,1631400000.0
2009-07-14 05:15:00,129.945,130.05,129.945,130.005,1437600000.0
2009-07-14 05:20:00,130.005,130.005,129.96,129.99,1322800003.0
2009-07-14 05:25:00,130.005,130.06,129.98,130.035,1436399999.0
2009-07-14 05:30:00,130.035,130.08,130.025,130.075,1531399999.0
2009-07-14 05:35:00,130.07,130.075,130.045,130.055,1034999996.0
2009-07-14 05:40:00,130.055,130.085,130.045,130.05,632200000.0
2009-07-14 05:45:00,130.05,130.05,129.99,129.995,1024799999.0
2009-07-14 05:50:00,129.995,130.14,129.99,130.1,1238400000.0
2009-07-14 05:55:00,130.1,130.15,130.095,130.135,964200000.0
2009-07-14 06:00:00,130.135,130.14,130.045,130.06,1016400000.0
2009-07-14 06:05:00,130.06,130.1,130.025,130.055,803600001.0
2009-07-14 06:10:00,130.055,130.08,130.04,130.055,1010800002.0
2009-07-14 06:15:00,130.045,130.075,130.005,130.075,902200000.0
2009-07-14 06:20:00,130.07,130.15,130.06,130.105,1227199999.0
2009-07-14 06:25:00,130.105,130.2,130.105,130.2,1440600000.0
2009-07-14 06:30:00,130.2,130.305,130.16,130.275,3717999996.0
2009-07-14 06:35:00,130.27,130.295,130.225,130.235,1716600001.0
2009-07-14 06:40:00,130.235,130.325,130.22,130.26,2059399997.0
2009-07-14 06:45:00,130.275,130.315,130.245,130.27,1611700000.0
2009-07-14 06:50:00,130.275,130.285,130.225,130.265,1368600002.0
2009-07-14 06:55:00,130.285,130.3,130.235,130.285,1311300001.0
2009-07-14 07:00:00,130.285,130.31,130.245,130.295,1381000000.0
2009-07-14 07:05:00,130.295,130.385,130.285,130.33,2459399999.0
2009-07-14 07:10:00,130.33,130.33,130.195,130.205,2031600002.0
2009-07-14 07:15:00,130.2,130.335,130.195,130.33,1721800002.0
2009-07-14 07:20:00,130.335,130.485,130.3,130.435,3442800002.0
2009-07-14 07:25:00,130.445,130.455,130.365,130.38,2400000002.0
2009-07-14 07:30:00,130.38,130.425,130.355,130.385,1248800000.0
2009-07-14 07:35:00,130.38,130.39,130.33,130.375,1227799999.0
2009-07-14 07:40:00,130.375,130.375,130.255,130.275,3010200000.0
2009-07-14 07:45:00,130.28,130.36,130.265,130.305,1886400000.0
2009-07-14 07:50:00,130.33,130.365,130.275,130.365,1576400003.0
2009-07-14 07:55:00,130.36,130.475,130.345,130.46,2354999999.0
2009-07-14 08:00:00,130.465,130.56,130.45,130.56,3033000001.0
2009-07-14 08:05:00,130.55,130.68,130.505,130.52,4108799995.0
2009-07-14 08:10:00,130.52,130.605,130.44,130.59,3879400005.0
2009-07-14 08:15:00,130.59,130.605,130.41,130.565,4905000006.0
2009-07-14 08:20:00,130.565,130.63,130.525,130.585,3507600009.0
2009-07-14 08:25:00,130.57,130.59,130.53,130.585,3839400015.0
2009-07-14 08:30:00,130.585,130.65,130.495,130.56,4588600008.0
2009-07-14 08:35:00,130.565,130.575,130.315,130.35,4443300001.0
2009-07-14 08:40:00,130.35,130.385,130.275,130.355,3840200011.0
2009-07-14 08:45:00,130.35,130.39,130.28,130.315,2745999998.0
2009-07-14 08:50:00,130.315,130.335,130.08,130.11,3416199999.0
2009-07-14 08:55:00,130.105,130.135,129.945,129.955,3638200006.0
2009-07-14 09:00:00,129.96,130.015,129.885,129.9,3263900000.0
2009-07-14 09:05:00,129.9,129.95,129.785,129.855,3809800004.0
2009-07-14 09:10:00,129.85,130.065,129.84,129.99,3807200002.0
2009-07-14 09:15:00,129.985,130.015,129.86,129.885,4383199996.0
2009-07-14 09:20:00,129.895,129.955,129.865,129.935,2936999995.0
2009-07-14 09:25:00,129.935,130.005,129.925,130.005,2432100001.0
2009-07-14 09:30:00,130.0,130.045,129.925,129.98,3278399989.0
2009-07-14 09:35:00,129.98,130.175,129.955,130.15,2828399992.0
2009-07-14 09:40:00,130.165,130.21,130.13,130.14,3322799995.0
2009-07-14 09:45:00,130.14,130.235,130.14,130.205,3672300007.0
2009-07-14 09:50:00,130.205,130.23,130.105,130.125,3543719997.0
2009-07-14 09:55:00,130.125,130.215,130.12,130.19,3732400001.0
2009-07-14 10:00:00,130.19,130.245,130.165,130.23,2951300012.0
2009-07-14 10:05:00,130.225,130.38,130.215,130.345,2887800001.0
2009-07-14 10:10:00,130.34,130.345,130.275,130.285,4109400010.0
2009-07-14 10:15:00,130.285,130.435,130.285,130.38,4243800007.0
2009-07-14 10:20:00,130.38,130.56,130.38,130.48,4286600007.0
2009-07-14 10:25:00,130.48,130.53,130.465,130.515,4285800014.0
2009-07-14 10:30:00,130.515,130.53,130.325,130.36,5006300009.0
2009-07-14 10:35:00,130.36,130.48,130.36,130.38,5251600014.0
2009-07-14 10:40:00,130.38,130.39,130.265,130.285,4050800008.0
2009-07-14 10:45:00,130.285,130.465,130.285,130.365,4115600009.0
2009-07-14 10:50:00,130.365,130.37,130.23,130.26,4731600009.0
2009-07-14 10:55:00,130.26,130.305,130.21,130.285,4994200007.0
2009-07-14 11:00:00,130.295,130.295,129.9,130.11,4170600005.0
2009-07-14 11:05:00,130.12,130.385,130.02,130.255,3844600003.0
2009-07-14 11:10:00,130.255,130.265,130.185,130.205,3340200005.0
2009-07-14 11:15:00,130.205,130.235,130.1,130.12,3338099998.0
2009-07-14 11:20:00,130.13,130.36,130.12,130.315,4121800005.0
2009-07-14 11:25:00,130.315,130.32,130.23,130.29,2728000008.0
2009-07-14 11:30:00,130.285,130.325,130.245,130.255,3254800030.0
2009-07-14 11:35:00,130.255,130.275,130.165,130.175,3073000005.0
2009-07-14 11:40:00,130.175,130.26,130.115,130.115,4451200022.0
2009-07-14 11:45:00,130.12,130.15,130.075,130.075,3460400010.0
2009-07-14 11:50:00,130.075,130.17,130.025,130.135,2545199999.0
2009-07-14 11:55:00,130.14,130.165,130.06,130.13,3162400001.0
2009-07-14 12:00:00,130.135,130.23,130.11,130.23,1969999999.0
2009-07-14 12:05:00,130.23,130.325,130.19,130.19,2644400006.0
2009-07-14 12:10:00,130.19,130.245,130.155,130.22,2113099999.0
2009-07-14 12:15:00,130.22,130.31,130.195,130.245,1934000001.0
2009-07-14 12:20:00,130.245,130.32,130.12,130.27,2557099999.0
2009-07-14 12:25:00,130.27,130.315,130.15,130.16,2247400000.0
2009-07-14 12:30:00,130.16,130.24,130.13,130.225,2275200004.0
2009-07-14 12:35:00,130.23,130.285,130.16,130.225,2119199999.0
2009-07-14 12:40:00,130.225,130.235,130.135,130.17,2148000003.0
2009-07-14 12:45:00,130.17,130.22,130.16,130.2,2365800002.0
2009-07-14 12:50:00,130.2,130.21,130.135,130.19,2044199994.0
2009-07-14 12:55:00,130.19,130.195,130.1,130.175,1372000000.0
2009-07-14 13:00:00,130.17,130.18,130.095,130.095,2780000011.0
2009-07-14 13:05:00,130.095,130.135,130.065,130.075,2365400003.0
2009-07-14 13:10:00,130.075,130.145,130.055,130.1,2210200005.0
2009-07-14 13:15:00,130.105,130.19,130.085,130.145,1798199997.0
2009-07-14 13:20:00,130.145,130.17,130.11,130.125,995399998.0
2009-07-14 13:25:00,130.125,130.175,130.055,130.15,2868600000.0
2009-07-14 13:30:00,130.145,130.245,130.13,130.18,2318400006.0
2009-07-14 13:35:00,130.18,130.33,130.18,130.28,3001299998.0
2009-07-14 13:40:00,130.28,130.475,130.28,130.39,3736100004.0
2009-07-14 13:45:00,130.385,130.52,130.365,130.52,4652799998.0
2009-07-14 13:50:00,130.52,130.76,130.47,130.58,3998999993.0
2009-07-14 13:55:00,130.58,130.605,130.49,130.49,3734800005.0
2009-07-14 14:00:00,130.49,130.555,130.375,130.4,3314200006.0
2009-07-14 14:05:00,130.4,130.415,130.315,130.34,2739600004.0
2009-07-14 14:10:00,130.34,130.435,130.3,130.305,2534200007.0
2009-07-14 14:15:00,130.3,130.59,130.225,130.265,3924699994.0
2009-07-14 14:20:00,130.265,130.275,130.115,130.275,3994300002.0
2009-07-14 14:25:00,130.27,130.35,130.215,130.275,3502800006.0
2009-07-14 14:30:00,130.27,130.565,130.18,130.32,3977800000.0
2009-07-14 14:35:00,130.32,130.345,130.065,130.29,3052100000.0
2009-07-14 14:40:00,130.29,130.3,130.025,130.035,3658150006.0
2009-07-14 14:45:00,130.03,130.05,129.865,130.025,2860800002.0
2009-07-14 14:50:00,130.035,130.1,129.985,130.02,2182000000.0
2009-07-14 14:55:00,130.02,130.05,129.9,129.905,3943999999.0
2009-07-14 15:00:00,129.915,129.915,129.615,129.84,3939999995.0
2009-07-14 15:05:00,129.83,130.08,129.83,129.955,4808000009.0
2009-07-14 15:10:00,129.955,130.185,129.915,130.155,4775600007.0
2009-07-14 15:15:00,130.155,130.315,130.11,130.285,4685899999.0
2009-07-14 15:20:00,130.285,130.285,130.12,130.125,3238599997.0
2009-07-14 15:25:00,130.125,130.23,130.125,130.17,4322800003.0
2009-07-14 15:30:00,130.165,130.26,130.005,130.25,4290200000.0
2009-07-14 15:35:00,130.25,130.44,130.17,130.295,4392999994.0
2009-07-14 15:40:00,130.31,130.34,130.055,130.07,4624000002.0
2009-07-14 15:45:00,130.07,130.125,130.0,130.115,3817200000.0
2009-07-14 15:50:00,130.115,130.195,129.96,129.96,4478800006.0
2009-07-14 15:55:00,129.96,130.075,129.92,129.94,4221600008.0
2009-07-14 16:00:00,129.96,130.175,129.94,130.075,3504599999.0
2009-07-14 16:05:00,130.07,130.235,129.995,130.125,4284400004.0
2009-07-14 16:10:00,130.12,130.18,130.03,130.045,5093100003.0
2009-07-14 16:15:00,130.04,130.2,130.0,130.03,5445000012.0
2009-07-14 16:20:00,130.03,130.03,129.705,129.915,4310699996.0
2009-07-14 16:25:00,129.92,129.955,129.8,129.925,4385800003.0
2009-07-14 16:30:00,129.92,129.935,129.64,129.65,5151100004.0
2009-07-14 16:35:00,129.65,129.685,129.5,129.595,4129199995.0
2009-07-14 16:40:00,129.595,129.645,129.39,129.415,4123800002.0
2009-07-14 16:45:00,129.415,129.535,129.345,129.535,3411700004.0
2009-07-14 16:50:00,129.535,129.655,129.485,129.52,3666099995.0
2009-07-14 16:55:00,129.525,129.665,129.475,129.665,3308600007.0
2009-07-14 17:00:00,129.67,129.76,129.645,129.73,2604599996.0
2009-07-14 17:05:00,129.745,129.915,129.745,129.795,3160800000.0
2009-07-14 17:10:00,129.795,130.005,129.77,130.005,2653600001.0
2009-07-14 17:15:00,130.005,130.06,129.975,129.995,4086399999.0
2009-07-14 17:20:00,130.0,130.03,129.9,129.91,3626800005.0
2009-07-14 17:25:00,129.91,130.085,129.9,130.045,2764800000.0
2009-07-14 17:30:00,130.045,130.09,129.99,130.075,2755199999.0
2009-07-14 17:35:00,130.075,130.175,130.03,130.13,2422400001.0
2009-07-14 17:40:00,130.135,130.175,129.995,129.995,3012200002.0
2009-07-14 17:45:00,130.005,130.075,129.965,130.045,2498899998.0
2009-07-14 17:50:00,130.04,130.37,130.04,130.33,2377200003.0
2009-07-14 17:55:00,130.33,130.33,130.12,130.17,3199700005.0
2009-07-14 18:00:00,130.17,130.275,130.165,130.26,2261399999.0
2009-07-14 18:05:00,130.25,130.345,130.245,130.295,2088100001.0
2009-07-14 18:10:00,130.295,130.305,130.2,130.225,2232399998.0
2009-07-14 18:15:00,130.225,130.225,130.13,130.14,1225399996.0
2009-07-14 18:20:00,130.14,130.14,129.875,129.985,2759400004.0
2009-07-14 18:25:00,129.985,130.01,129.91,129.94,1761600003.0
2009-07-14 18:30:00,129.94,130.015,129.915,129.945,1771599999.0
2009-07-14 18:35:00,129.945,129.995,129.915,129.92,2068600001.0
2009-07-14 18:40:00,129.925,129.965,129.825,129.835,2191399992.0
2009-07-14 18:45:00,129.835,130.0,129.835,129.99,1878000002.0
2009-07-14 18:50:00,129.99,130.06,129.92,129.92,1903599997.0
2009-07-14 18:55:00,129.92,129.99,129.92,129.975,1362599999.0
2009-07-14 19:00:00,129.97,130.12,129.97,130.115,1534199999.0
2009-07-14 19:05:00,130.115,130.155,130.025,130.06,1290199998.0
2009-07-14 19:10:00,130.06,130.105,130.025,130.025,1257400001.0
2009-07-14 19:15:00,130.025,130.04,129.93,129.945,1366900000.0
2009-07-14 19:20:00,129.96,130.025,129.86,129.895,2049400003.0
2009-07-14 19:25:00,129.895,129.925,129.81,129.835,1672700000.0
2009-07-14 19:30:00,129.835,129.845,129.795,129.825,1707599998.0
2009-07-14 19:35:00,129.825,129.935,129.815,129.845,1932400000.0
2009-07-14 19:40:00,129.845,129.92,129.805,129.9,1476599999.0
2009-07-14 19:45:00,129.905,129.96,129.82,129.845,2403599998.0
2009-07-14 19:50:00,129.845,129.88,129.72,129.75,2358200003.0
2009-07-14 19:55:00,129.75,129.805,129.735,129.78,1754199999.0
2009-07-14 20:00:00,129.785,129.79,129.58,129.61,2370899998.0
2009-07-14 20:05:00,129.61,129.685,129.595,129.65,2245400005.0
2009-07-14 20:10:00,129.64,129.725,129.64,129.715,1476799998.0
2009-07-14 20:15:00,129.72,129.83,129.705,129.8,1808799999.0
2009-07-14 20:20:00,129.81,129.815,129.72,129.745,1093700001.0
2009-07-14 20:25:00,129.74,129.745,129.65,129.7,1543200000.0
2009-07-14 20:30:00,129.705,129.765,129.64,129.68,1838800000.0
2009-07-14 20:35:00,129.68,129.805,129.675,129.735,1254400000.0
2009-07-14 20:40:00,129.74,129.815,129.735,129.8,1287200000.0
2009-07-14 20:45:00,129.8,129.975,129.78,129.855,1052400000.0
2009-07-14 20:50:00,129.86,129.915,129.79,129.905,1835799997.0
2009-07-14 20:55:00,129.92,130.01,129.855,130.0,1462500000.0
2009-07-14 21:00:00,130.005,130.045,129.875,129.955,1251600001.0
2009-07-14 21:05:00,129.98,129.995,129.87,129.945,1461000004.0
2009-07-14 21:10:00,129.945,130.025,129.935,129.965,1404400009.0
2009-07-14 21:15:00,129.965,130.075,129.935,130.03,1498199997.0
2009-07-14 21:20:00,130.025,130.075,129.995,130.06,1168200004.0
2009-07-14 21:25:00,130.055,130.245,130.05,130.125,2005400004.0
2009-07-14 21:30:00,130.125,130.275,130.105,130.12,1745399999.0
2009-07-14 21:35:00,130.12,130.18,130.075,130.125,887500001.0
2009-07-14 21:40:00,130.125,130.16,130.05,130.16,1795799997.0
2009-07-14 21:45:00,130.16,130.175,130.12,130.12,1335600001.0
2009-07-14 21:50:00,130.12,130.165,130.07,130.14,1952999994.0
2009-07-14 21:55:00,130.125,130.17,130.12,130.135,913000001.0
2009-07-14 22:00:00,130.135,130.18,130.13,130.165,396200000.0
2009-07-14 22:05:00,130.17,130.185,130.16,130.165,394999992.0
2009-07-14 22:10:00,130.165,130.18,130.11,130.11,427800000.0
2009-07-14 22:15:00,130.115,130.33,130.105,130.25,2137600002.0
2009-07-14 22:20:00,130.265,130.31,130.2,130.225,800800001.0
2009-07-14 22:25:00,130.21,130.3,130.21,130.25,600800001.0
2009-07-14 22:30:00,130.25,130.505,130.25,130.485,1304100002.0
2009-07-14 22:35:00,130.485,130.89,130.47,130.83,2743799995.0
2009-07-14 22:40:00,130.84,130.94,130.785,130.925,2133000007.0
2009-07-14 22:45:00,130.92,130.93,130.745,130.775,948300000.0
2009-07-14 22:50:00,130.78,130.825,130.725,130.78,641400000.0
2009-07-14 22:55:00,130.78,130.79,130.6,130.6,1406400000.0
2009-07-14 23:00:00,130.6,130.675,130.545,130.635,518800000.0
2009-07-14 23:05:00,130.64,130.66,130.575,130.64,512400000.0
2009-07-14 23:10:00,130.65,130.695,130.64,130.675,321200000.0
2009-07-14 23:15:00,130.675,130.745,130.67,130.725,385600000.0
2009-07-14 23:20:00,130.715,130.77,130.665,130.74,550000000.0
2009-07-14 23:25:00,130.72,130.745,130.7,130.72,211200000.0
2009-07-14 23:30:00,130.72,130.74,130.715,130.725,219200000.0
2009-07-14 23:35:00,130.73,130.79,130.73,130.78,225400000.0
2009-07-14 23:40:00,130.775,130.8,130.715,130.745,366600000.0
2009-07-14 23:45:00,130.76,130.78,130.755,130.76,102400000.0
2009-07-14 23:50:00,130.76,130.765,130.745,130.745,105600000.0
2009-07-14 23:55:00,130.749,130.815,130.73,130.805,697600000.0
2009-07-15 00:00:00,130.825,130.845,130.79,130.795,550300000.0
2009-07-15 00:05:00,130.79,130.795,130.685,130.695,319400000.0
2009-07-15 00:10:00,130.7,130.735,130.605,130.61,726200000.0
2009-07-15 00:15:00,130.61,130.625,130.545,130.575,445200000.0
2009-07-15 00:20:00,130.57,130.615,130.545,130.545,571599999.0
2009-07-15 00:25:00,130.55,130.56,130.52,130.525,371600000.0
2009-07-15 00:30:00,130.525,130.55,130.52,130.525,238000000.0
2009-07-15 00:35:00,130.525,130.53,130.49,130.5,868600000.0
2009-07-15 00:40:00,130.5,130.58,130.49,130.58,961600000.0
2009-07-15 00:45:00,130.58,130.585,130.455,130.485,760600000.0
2009-07-15 00:50:00,130.485,130.585,130.485,130.555,795400000.0
2009-07-15 00:55:00,130.555,130.565,130.525,130.535,297400000.0
2009-07-15 01:00:00,130.53,130.55,130.48,130.505,957800000.0
2009-07-15 01:05:00,130.505,130.535,130.505,130.52,507800003.0
2009-07-15 01:10:00,130.52,130.54,130.515,130.525,405800000.0
2009-07-15 01:15:00,130.535,130.575,130.53,130.565,520800000.0
2009-07-15 01:20:00,130.57,130.585,130.555,130.58,223600000.0
2009-07-15 01:25:00,130.565,130.58,130.555,130.57,420599999.0
2009-07-15 01:30:00,130.565,130.66,130.565,130.66,557400000.0
2009-07-15 01:35:00,130.665,130.705,130.64,130.7,1007400000.0
2009-07-15 01:40:00,130.7,130.715,130.69,130.715,901000002.0
2009-07-15 01:45:00,130.72,130.815,130.7,130.81,972900000.0
2009-07-15 01:50:00,130.81,130.865,130.75,130.865,1144400000.0
2009-07-15 01:55:00,130.865,130.935,130.835,130.915,1615400005.0
2009-07-15 02:00:00,130.905,130.915,130.71,130.73,1949199999.0
2009-07-15 02:05:00,130.73,130.835,130.7,130.82,1734600000.0
2009-07-15 02:10:00,130.82,130.83,130.765,130.795,1456600000.0
2009-07-15 02:15:00,130.795,130.96,130.785,130.95,1990399999.0
2009-07-15 02:20:00,130.945,130.95,130.795,130.81,2082399999.0
2009-07-15 02:25:00,130.805,130.81,130.745,130.75,1584800000.0
2009-07-15 02:30:00,130.755,130.77,130.685,130.755,1327399999.0
2009-07-15 02:35:00,130.76,130.785,130.725,130.76,1534599997.0
2009-07-15 02:40:00,130.765,130.79,130.73,130.77,1673000000.0
2009-07-15 02:45:00,130.765,130.875,130.755,130.825,1231900001.0
2009-07-15 02:50:00,130.83,130.925,130.825,130.905,1960600001.0
2009-07-15 02:55:00,130.915,130.915,130.865,130.865,2136900001.0
2009-07-15 03:00:00,130.875,130.885,130.765,130.775,1711800000.0
2009-07-15 03:05:00,130.77,130.775,130.68,130.71,1657000001.0
2009-07-15 03:10:00,130.715,130.735,130.59,130.655,2099999998.0
2009-07-15 03:15:00,130.65,130.65,130.6,130.635,1473399999.0
2009-07-15 03:20:00,130.635,130.745,130.6,130.65,1957899999.0
2009-07-15 03:25:00,130.65,130.71,130.635,130.675,1006400000.0
2009-07-15 03:30:00,130.675,130.77,130.665,130.74,1655800000.0
2009-07-15 03:35:00,130.74,130.815,130.74,130.78,1089800000.0
2009-07-15 03:40:00,130.78,130.8,130.75,130.785,1135999999.0
2009-07-15 03:45:00,130.78,130.785,130.7,130.755,1609099999.0
2009-07-15 03:50:00,130.755,130.87,130.755,130.85,1326400002.0
2009-07-15 03:55:00,130.85,130.905,130.845,130.875,1478600001.0
2009-07-15 04:00:00,130.87,130.875,130.815,130.83,1502800003.0
2009-07-15 04:05:00,130.815,130.835,130.745,130.755,1669199997.0
2009-07-15 04:10:00,130.755,130.785,130.73,130.73,1305800000.0
2009-07-15 04:15:00,130.745,130.765,130.695,130.745,1661800006.0
2009-07-15 04:20:00,130.745,130.77,130.675,130.69,1960000006.0
2009-07-15 04:25:00,130.695,130.76,130.695,130.755,968400002.0
2009-07-15 04:30:00,130.755,130.77,130.7,130.705,626000000.0
2009-07-15 04:35:00,130.705,130.815,130.705,130.805,1124999999.0
2009-07-15 04:40:00,130.805,130.815,130.77,130.785,1403600002.0
2009-07-15 04:45:00,130.785,130.8,130.755,130.76,358000000.0
2009-07-15 04:50:00,130.77,130.785,130.755,130.77,517400000.0
2009-07-15 04:55:00,130.77,130.775,130.68,130.72,1617999999.0
2009-07-15 05:00:00,130.73,130.74,130.68,130.725,1761200008.0
2009-07-15 05:05:00,130.72,130.8,130.72,130.77,774199998.0
2009-07-15 05:10:00,130.775,130.835,130.75,130.83,1038600000.0
2009-07-15 05:15:00,130.835,130.855,130.795,130.855,1275199999.0
2009-07-15 05:20:00,130.855,130.92,130.825,130.91,1132200002.0
2009-07-15 05:25:00,130.915,130.925,130.88,130.89,954599998.0
2009-07-15 05:30:00,130.88,130.895,130.825,130.835,891400000.0
2009-07-15 05:35:00,130.835,130.865,130.825,130.865,853200000.0
2009-07-15 05:40:00,130.855,130.92,130.85,130.91,602800000.0
2009-07-15 05:45:00,130.905,130.91,130.885,130.895,995400001.0
2009-07-15 05:50:00,130.9,130.9,130.83,130.84,827800001.0
2009-07-15 05:55:00,130.845,130.87,130.815,130.825,1764000005.0
2009-07-15 06:00:00,130.82,130.83,130.795,130.805,816400001.0
2009-07-15 06:05:00,130.815,130.82,130.79,130.795,646000000.0
2009-07-15 06:10:00,130.795,130.855,130.795,130.85,787400000.0
2009-07-15 06:15:00,130.84,130.89,130.835,130.835,1374600005.0
2009-07-15 06:20:00,130.835,130.885,130.83,130.845,1308200007.0
2009-07-15 06:25:00,130.85,130.875,130.825,130.855,1431900004.0
2009-07-15 06:30:00,130.86,130.875,130.795,130.825,1683599998.0
2009-07-15 06:35:00,130.825,130.84,130.765,130.795,2530599996.0
2009-07-15 06:40:00,130.795,130.835,130.785,130.81,1818600002.0
2009-07-15 06:45:00,130.81,130.85,130.795,130.805,829200000.0
2009-07-15 06:50:00,130.805,130.81,130.745,130.77,1919999999.0
2009-07-15 06:55:00,130.77,130.865,130.755,130.865,1353999999.0
2009-07-15 07:00:00,130.86,130.88,130.755,130.795,1661400002.0
2009-07-15 07:05:00,130.795,130.825,130.7,130.715,2452799996.0
2009-07-15 07:10:00,130.72,130.77,130.715,130.76,963100003.0
2009-07-15 07:15:00,130.75,130.805,130.725,130.74,1479400000.0
2009-07-15 07:20:00,130.74,130.785,130.73,130.785,1099799998.0
2009-07-15 07:25:00,130.785,130.805,130.705,130.775,1840800002.0
2009-07-15 07:30:00,130.775,130.795,130.745,130.765,1092400001.0
2009-07-15 07:35:00,130.765,130.805,130.72,130.795,1830400000.0
2009-07-15 07:40:00,130.795,130.895,130.785,130.89,2425800000.0
2009-07-15 07:45:00,130.89,130.95,130.88,130.945,2567799999.0
2009-07-15 07:50:00,130.945,130.965,130.915,130.945,1884399999.0
2009-07-15 07:55:00,130.94,130.99,130.94,130.99,2120999998.0
2009-07-15 08:00:00,130.995,131.16,130.97,131.07,2782600000.0
2009-07-15 08:05:00,131.075,131.155,131.035,131.155,4787799987.0
2009-07-15 08:10:00,131.155,131.245,131.14,131.235,3816700009.0
2009-07-15 08:15:00,131.24,131.27,131.18,131.205,5480499996.0
2009-07-15 08:20:00,131.205,131.245,131.08,131.13,3417199993.0
2009-07-15 08:25:00,131.13,131.24,131.03,131.23,4977800004.0
2009-07-15 08:30:00,131.23,131.24,131.06,131.105,5016700000.0
2009-07-15 08:35:00,131.105,131.145,131.01,131.115,3940000005.0
2009-07-15 08:40:00,131.115,131.18,131.05,131.05,3322400003.0
2009-07-15 08:45:00,131.05,131.385,131.05,131.375,4517500008.0
2009-07-15 08:50:00,131.375,131.395,131.245,131.28,4326400003.0
2009-07-15 08:55:00,131.275,131.32,131.15,131.25,3414000004.0
2009-07-15 09:00:00,131.25,131.27,131.17,131.18,4058200005.0
2009-07-15 09:05:00,131.18,131.22,131.155,131.205,3740000001.0
2009-07-15 09:10:00,131.21,131.305,131.165,131.2,3720500002.0
2009-07-15 09:15:00,131.195,131.3,131.155,131.165,3141999989.0
2009-07-15 09:20:00,131.17,131.245,131.115,131.135,4301100003.0
2009-07-15 09:25:00,131.135,131.265,131.1,131.155,3493200005.0
2009-07-15 09:30:00,131.155,131.195,131.13,131.19,4130800012.0
2009-07-15 09:35:00,131.19,131.29,131.19,131.22,2427000004.0
2009-07-15 09:40:00,131.225,131.27,131.215,131.245,2888200005.0
2009-07-15 09:45:00,131.24,131.275,131.215,131.235,2462000002.0
2009-07-15 09:50:00,131.245,131.28,131.235,131.275,2950399998.0
2009-07-15 09:55:00,131.275,131.335,131.265,131.305,2329900002.0
2009-07-15 10:00:00,131.31,131.385,131.31,131.345,3338000007.0
2009-07-15 10:05:00,131.345,131.47,131.305,131.455,3297399999.0
2009-07-15 10:10:00,131.455,131.5,131.355,131.395,4177299998.0
2009-07-15 10:15:00,131.39,131.43,131.29,131.39,2759400001.0
2009-07-15 10:20:00,131.395,131.47,131.35,131.47,2325200014.0
2009-07-15 10:25:00,131.47,131.58,131.375,131.55,4137200002.0
2009-07-15 10:30:00,131.56,131.68,131.545,131.605,3442099999.0
2009-07-15 10:35:00,131.605,131.64,131.46,131.49,2680900001.0
2009-07-15 10:40:00,131.485,131.605,131.445,131.5,2658000000.0
2009-07-15 10:45:00,131.5,131.54,131.43,131.485,2053999999.0
2009-07-15 10:50:00,131.485,131.67,131.485,131.655,2685400001.0
2009-07-15 10:55:00,131.65,131.665,131.58,131.595,2470799999.0
2009-07-15 11:00:00,131.59,131.615,131.395,131.595,2648899999.0
2009-07-15 11:05:00,131.595,131.625,131.555,131.57,2649100008.0
2009-07-15 11:10:00,131.575,131.655,131.56,131.625,2277000003.0
2009-07-15 11:15:00,131.625,131.67,131.61,131.635,2158800000.0
2009-07-15 11:20:00,131.63,131.645,131.545,131.635,1973200000.0
2009-07-15 11:25:00,131.635,131.675,131.62,131.64,1647300000.0
2009-07-15 11:30:00,131.64,131.645,131.565,131.58,3467199996.0
2009-07-15 11:35:00,131.58,131.585,131.5,131.5,1986200002.0
2009-07-15 11:40:00,131.5,131.57,131.485,131.565,1698799994.0
2009-07-15 11:45:00,131.565,131.585,131.55,131.58,1550199996.0
2009-07-15 11:50:00,131.575,131.585,131.52,131.52,1814000000.0
2009-07-15 11:55:00,131.52,131.58,131.5,131.57,1657199999.0
2009-07-15 12:00:00,131.575,131.625,131.535,131.615,2390400002.0
2009-07-15 12:05:00,131.61,131.61,131.46,131.48,2503800001.0
2009-07-15 12:10:00,131.48,131.57,131.415,131.415,2928200012.0
2009-07-15 12:15:00,131.415,131.455,131.38,131.44,2545300004.0
2009-07-15 12:20:00,131.44,131.535,131.415,131.51,2559200001.0
2009-07-15 12:25:00,131.515,131.58,131.49,131.525,2755000002.0
2009-07-15 12:30:00,131.525,131.53,131.475,131.525,1600799998.0
2009-07-15 12:35:00,131.525,131.54,131.455,131.465,1509399999.0
2009-07-15 12:40:00,131.475,131.5,131.43,131.5,2533100004.0
2009-07-15 12:45:00,131.495,131.58,131.475,131.52,2280400008.0
2009-07-15 12:50:00,131.52,131.61,131.515,131.545,2212199996.0
2009-07-15 12:55:00,131.545,131.75,131.535,131.67,2896600001.0
2009-07-15 13:00:00,131.67,131.675,131.48,131.51,1919500001.0
2009-07-15 13:05:00,131.51,131.585,131.51,131.545,1779800000.0
2009-07-15 13:10:00,131.545,131.61,131.54,131.595,1791500000.0
2009-07-15 13:15:00,131.595,131.615,131.445,131.505,3256800000.0
2009-07-15 13:20:00,131.505,131.59,131.455,131.585,1828200000.0
2009-07-15 13:25:00,131.585,131.59,131.495,131.525,1323600000.0
2009-07-15 13:30:00,131.525,131.57,131.5,131.545,2726400011.0
2009-07-15 13:35:00,131.54,131.565,131.46,131.475,2964800007.0
2009-07-15 13:40:00,131.45,131.585,131.445,131.57,2399400004.0
2009-07-15 13:45:00,131.57,131.655,131.465,131.49,2698400001.0
2009-07-15 13:50:00,131.49,131.58,131.485,131.575,2575600001.0
2009-07-15 13:55:00,131.575,131.63,131.54,131.55,3396800016.0
2009-07-15 14:00:00,131.555,131.62,131.525,131.585,4416200002.0
2009-07-15 14:05:00,131.585,131.62,131.505,131.545,2204000000.0
2009-07-15 14:10:00,131.545,131.595,131.525,131.565,1697799999.0
2009-07-15 14:15:00,131.57,131.585,131.5,131.545,1686800001.0
2009-07-15 14:20:00,131.545,131.695,131.54,131.6,2805600003.0
2009-07-15 14:25:00,131.6,131.63,131.555,131.58,2874200004.0
2009-07-15 14:30:00,131.58,131.965,131.565,131.76,3272900007.0
2009-07-15 14:35:00,131.76,131.91,131.75,131.88,2489099999.0
2009-07-15 14:40:00,131.88,131.88,131.715,131.795,3458500014.0
2009-07-15 14:45:00,131.795,131.815,131.705,131.755,3849400000.0
2009-07-15 14:50:00,131.76,131.82,131.685,131.75,3448200003.0
2009-07-15 14:55:00,131.75,131.77,131.67,131.685,3872400009.0
2009-07-15 15:00:00,131.685,131.74,131.645,131.735,2792800000.0
2009-07-15 15:05:00,131.735,131.885,131.73,131.75,2811800005.0
2009-07-15 15:10:00,131.745,131.785,131.68,131.685,2041800002.0
2009-07-15 15:15:00,131.7,131.775,131.585,131.6,2906200002.0
2009-07-15 15:20:00,131.605,131.705,131.58,131.675,3624900000.0
2009-07-15 15:25:00,131.67,131.815,131.65,131.815,4374000007.0
2009-07-15 15:30:00,131.81,131.825,131.72,131.785,3976600000.0
2009-07-15 15:35:00,131.78,131.795,131.65,131.735,4298700010.0
2009-07-15 15:40:00,131.725,131.925,131.725,131.885,3649999996.0
2009-07-15 15:45:00,131.9,131.925,131.75,131.785,4338799991.0
2009-07-15 15:50:00,131.785,131.845,131.73,131.79,3506199996.0
2009-07-15 15:55:00,131.785,131.905,131.785,131.825,2806900000.0
2009-07-15 16:00:00,131.825,131.925,131.79,131.8,5486000003.0
2009-07-15 16:05:00,131.795,131.94,131.775,131.915,3796600005.0
2009-07-15 16:10:00,131.91,132.255,131.91,132.22,4100099999.0
2009-07-15 16:15:00,132.225,132.23,132.1,132.2,5373600018.0
2009-07-15 16:20:00,132.195,132.4,132.17,132.345,4714900010.0
2009-07-15 16:25:00,132.35,132.565,132.335,132.495,3797999992.0
2009-07-15 16:30:00,132.495,132.575,132.285,132.285,4649299990.0
2009-07-15 16:35:00,132.29,132.425,132.285,132.305,5347799996.0
2009-07-15 16:40:00,132.305,132.345,132.245,132.26,3937500005.0
2009-07-15 16:45:00,132.26,132.35,132.255,132.27,2324000000.0
2009-07-15 16:50:00,132.27,132.31,132.205,132.245,3319200003.0
2009-07-15 16:55:00,132.255,132.285,132.175,132.21,2830000000.0
2009-07-15 17:00:00,132.21,132.335,132.21,132.33,3376800000.0
2009-07-15 17:05:00,132.33,132.47,132.325,132.45,2926800001.0
2009-07-15 17:10:00,132.44,132.5,132.415,132.49,2994200008.0
2009-07-15 17:15:00,132.5,132.59,132.485,132.58,2967200001.0
2009-07-15 17:20:00,132.575,132.72,132.575,132.625,3648600001.0
2009-07-15 17:25:00,132.62,132.64,132.525,132.57,3520399996.0
2009-07-15 17:30:00,132.57,132.825,132.52,132.76,3820600000.0
2009-07-15 17:35:00,132.765,132.865,132.755,132.845,3230600003.0
2009-07-15 17:40:00,132.845,132.885,132.75,132.755,3586600002.0
2009-07-15 17:45:00,132.765,132.82,132.715,132.735,2503900000.0
2009-07-15 17:50:00,132.735,132.78,132.68,132.755,2774400005.0
2009-07-15 17:55:00,132.755,132.85,132.725,132.81,3102600000.0
2009-07-15 18:00:00,132.81,132.875,132.785,132.815,2184000000.0
2009-07-15 18:05:00,132.815,132.84,132.775,132.775,2178399999.0
2009-07-15 18:10:00,132.775,132.785,132.685,132.7,2263800003.0
2009-07-15 18:15:00,132.7,132.8,132.695,132.77,2426600000.0
2009-07-15 18:20:00,132.77,132.795,132.68,132.76,2279399998.0
2009-07-15 18:25:00,132.76,132.815,132.755,132.755,2606000002.0
2009-07-15 18:30:00,132.755,132.805,132.72,132.805,1846399999.0
2009-07-15 18:35:00,132.82,132.935,132.805,132.855,1848799999.0
2009-07-15 18:40:00,132.855,132.865,132.805,132.825,2103400002.0
2009-07-15 18:45:00,132.825,132.94,132.825,132.915,2294799996.0
2009-07-15 18:50:00,132.915,133.1,132.915,132.95,3057200002.0
2009-07-15 18:55:00,132.95,132.955,132.885,132.925,2404600002.0
2009-07-15 19:00:00,132.925,132.955,132.84,132.865,2282300000.0
2009-07-15 19:05:00,132.875,132.915,132.85,132.865,2245000001.0
2009-07-15 19:10:00,132.86,132.87,132.83,132.83,1804000000.0
2009-07-15 19:15:00,132.84,132.88,132.815,132.845,1661800004.0
2009-07-15 19:20:00,132.845,132.92,132.845,132.915,1395400005.0
2009-07-15 19:25:00,132.92,133.055,132.9,133.035,2818200003.0
2009-07-15 19:30:00,133.035,133.14,133.03,133.11,1829599998.0
2009-07-15 19:35:00,133.11,133.215,133.11,133.21,2514200005.0
2009-07-15 19:40:00,133.205,133.275,133.2,133.245,2148800000.0
2009-07-15 19:45:00,133.245,133.35,133.245,133.33,2542000002.0
2009-07-15 19:50:00,133.335,133.355,133.265,133.27,3104199996.0
2009-07-15 19:55:00,133.27,133.29,133.245,133.275,1525600002.0
2009-07-15 20:00:00,133.295,133.305,133.025,133.155,3395700004.0
2009-07-15 20:05:00,133.16,133.345,133.145,133.155,3294599999.0
2009-07-15 20:10:00,133.15,133.155,133.035,133.045,3197000007.0
2009-07-15 20:15:00,133.05,133.225,132.985,133.18,2502600002.0
2009-07-15 20:20:00,133.18,133.355,133.18,133.33,3604800001.0
2009-07-15 20:25:00,133.34,133.34,133.165,133.185,3280700007.0
2009-07-15 20:30:00,133.185,133.225,133.135,133.135,2647800001.0
2009-07-15 20:35:00,133.135,133.215,133.115,133.21,2245200003.0
2009-07-15 20:40:00,133.21,133.345,133.155,133.225,2472800004.0
2009-07-15 20:45:00,133.23,133.355,133.225,133.355,2508200001.0
2009-07-15 20:50:00,133.35,133.395,133.295,133.375,2784800007.0
2009-07-15 20:55:00,133.365,133.395,133.27,133.355,2359400003.0
2009-07-15 21:00:00,133.355,133.36,133.3,133.33,2573799998.0
2009-07-15 21:05:00,133.33,133.355,133.295,133.295,1797899998.0
2009-07-15 21:10:00,133.305,133.375,133.15,133.155,2212800004.0
2009-07-15 21:15:00,133.165,133.265,133.165,133.24,1093800000.0
2009-07-15 21:20:00,133.24,133.26,133.185,133.21,2405800002.0
2009-07-15 21:25:00,133.21,133.24,133.115,133.15,1856100000.0
2009-07-15 21:30:00,133.15,133.175,133.08,133.15,2068200005.0
2009-07-15 21:35:00,133.15,133.155,133.105,133.15,1307000000.0
2009-07-15 21:40:00,133.15,133.18,133.125,133.16,2317200002.0
2009-07-15 21:45:00,133.17,133.185,133.13,133.15,1614000000.0
2009-07-15 21:50:00,133.15,133.18,133.095,133.125,2179999997.0
2009-07-15 21:55:00,133.13,133.145,133.095,133.1,1574900000.0
2009-07-15 22:00:00,133.1,133.1,133.045,133.08,1198200000.0
2009-07-15 22:05:00,133.075,133.075,133.02,133.045,689800000.0
2009-07-15 22:10:00,133.04,133.05,132.97,132.98,988600002.0
2009-07-15 22:15:00,132.98,132.985,132.93,132.935,661000000.0
2009-07-15 22:20:00,132.935,132.945,132.915,132.93,678800000.0
2009-07-15 22:25:00,132.92,132.995,132.9,132.98,837000000.0
2009-07-15 22:30:00,132.985,132.985,132.955,132.96,535200000.0
2009-07-15 22:35:00,132.965,132.965,132.915,132.95,717400001.0
2009-07-15 22:40:00,132.95,132.97,132.905,132.96,916199999.0
2009-07-15 22:45:00,132.96,132.96,132.895,132.905,754400000.0
2009-07-15 22:50:00,132.895,132.955,132.895,132.945,768000002.0
2009-07-15 22:55:00,132.945,132.95,132.92,132.93,655400000.0
2009-07-15 23:00:00,132.925,133.07,132.92,132.99,278200000.0
2009-07-15 23:05:00,133.0,133.12,133.0,133.06,195200000.0
2009-07-15 23:10:00,133.07,133.085,132.985,133.005,560600000.0
2009-07-15 23:15:00,133.02,133.115,132.975,133.055,737800000.0
2009-07-15 23:20:00,133.05,133.065,133.0,133.025,159600000.0
2009-07-15 23:25:00,133.025,133.03,133.0,133.025,222000000.0
2009-07-15 23:30:00,133.025,133.025,132.945,132.97,490000000.0
2009-07-15 23:35:00,132.975,132.99,132.94,132.964,184600000.0
2009-07-15 23:40:00,132.995,133.005,132.93,132.935,268400000.0
2009-07-15 23:45:00,132.925,132.955,132.875,132.895,427399999.0
2009-07-15 23:50:00,132.9,132.955,132.895,132.905,147600000.0
2009-07-15 23:55:00,132.91,132.92,132.88,132.89,395800000.0
2009-07-16 00:00:00,132.89,132.915,132.815,132.835,345700000.0
2009-07-16 00:05:00,132.845,132.86,132.7,132.725,682600000.0
2009-07-16 00:10:00,132.725,132.78,132.725,132.77,288000000.0
2009-07-16 00:15:00,132.77,132.795,132.73,132.75,233500000.0
2009-07-16 00:20:00,132.76,132.76,132.7,132.73,429300000.0
2009-07-16 00:25:00,132.725,132.725,132.635,132.65,473000000.0
2009-07-16 00:30:00,132.655,132.685,132.605,132.65,647600002.0
2009-07-16 00:35:00,132.65,132.68,132.605,132.645,634200000.0
2009-07-16 00:40:00,132.635,132.66,132.6,132.625,614200000.0
2009-07-16 00:45:00,132.635,132.645,132.605,132.635,777600002.0
2009-07-16 00:50:00,132.635,132.655,132.6,132.655,813400000.0
2009-07-16 00:55:00,132.645,132.825,132.64,132.825,1205800000.0
2009-07-16 01:00:00,132.83,132.855,132.785,132.835,1168200000.0
2009-07-16 01:05:00,132.83,132.855,132.7,132.71,827600000.0
2009-07-16 01:10:00,132.695,132.705,132.615,132.615,798200000.0
2009-07-16 01:15:00,132.615,132.735,132.615,132.68,852000000.0
2009-07-16 01:20:00,132.68,132.685,132.6,132.625,896200000.0
2009-07-16 01:25:00,132.625,132.655,132.53,132.55,1029200000.0
2009-07-16 01:30:00,132.55,132.715,132.55,132.685,1480799999.0
2009-07-16 01:35:00,132.675,132.69,132.665,132.685,379000000.0
2009-07-16 01:40:00,132.685,132.89,132.68,132.885,1113400003.0
2009-07-16 01:45:00,132.885,132.945,132.825,132.925,2232200006.0
2009-07-16 01:50:00,132.925,132.94,132.8,132.835,1312800002.0
2009-07-16 01:55:00,132.82,132.925,132.805,132.925,415600000.0
2009-07-16 02:00:00,132.915,132.92,132.835,132.87,1439700002.0
2009-07-16 02:05:00,132.87,132.96,132.87,132.96,1145000000.0
2009-07-16 02:10:00,132.955,133.015,132.9,132.945,1305000000.0
2009-07-16 02:15:00,132.945,133.06,132.94,133.01,1667200000.0
2009-07-16 02:20:00,133.01,133.03,132.955,132.995,1164800000.0
2009-07-16 02:25:00,132.995,133.015,132.89,132.93,1250200001.0
2009-07-16 02:30:00,132.93,132.93,132.795,132.825,1721500000.0
2009-07-16 02:35:00,132.825,132.87,132.8,132.82,1164500000.0
2009-07-16 02:40:00,132.81,132.925,132.805,132.83,2169400000.0
2009-07-16 02:45:00,132.825,132.855,132.775,132.785,1701199998.0
2009-07-16 02:50:00,132.775,132.78,132.705,132.745,1970800000.0
2009-07-16 02:55:00,132.745,132.81,132.735,132.79,1501200001.0
2009-07-16 03:00:00,132.79,132.79,132.655,132.665,1348500002.0
2009-07-16 03:05:00,132.665,132.765,132.66,132.7,1276599999.0
2009-07-16 03:10:00,132.695,132.76,132.675,132.71,1023400000.0
2009-07-16 03:15:00,132.71,132.745,132.68,132.685,1371199999.0
2009-07-16 03:20:00,132.685,132.69,132.65,132.665,1103400000.0
2009-07-16 03:25:00,132.665,132.725,132.635,132.685,1779999999.0
2009-07-16 03:30:00,132.685,132.76,132.68,132.735,1404800000.0
2009-07-16 03:35:00,132.735,132.75,132.545,132.625,3495200000.0
2009-07-16 03:40:00,132.625,132.63,132.515,132.59,2276400001.0
2009-07-16 03:45:00,132.59,132.605,132.52,132.6,1398400000.0
2009-07-16 03:50:00,132.6,132.67,132.555,132.665,1729000003.0
2009-07-16 03:55:00,132.66,132.715,132.655,132.71,1321199997.0
2009-07-16 04:00:00,132.7,132.71,132.575,132.625,2623499999.0
2009-07-16 04:05:00,132.625,132.625,132.43,132.43,2681500002.0
2009-07-16 04:10:00,132.43,132.495,132.395,132.415,2069999999.0
2009-07-16 04:15:00,132.415,132.505,132.415,132.44,1130000000.0
2009-07-16 04:20:00,132.435,132.435,132.3,132.325,2562600004.0
2009-07-16 04:25:00,132.325,132.375,132.28,132.29,1818200001.0
2009-07-16 04:30:00,132.285,132.315,132.245,132.26,2363299999.0
2009-07-16 04:35:00,132.265,132.385,132.26,132.335,1725600002.0
2009-07-16 04:40:00,132.34,132.375,132.32,132.34,1371400000.0
2009-07-16 04:45:00,132.345,132.39,132.33,132.385,1322400000.0
2009-07-16 04:50:00,132.38,132.44,132.37,132.435,666600000.0
2009-07-16 04:55:00,132.435,132.475,132.405,132.425,1612400001.0
2009-07-16 05:00:00,132.435,132.57,132.425,132.555,1676400000.0
2009-07-16 05:05:00,132.555,132.59,132.505,132.59,851400000.0
2009-07-16 05:10:00,132.59,132.6,132.485,132.495,1459399999.0
2009-07-16 05:15:00,132.495,132.495,132.245,132.265,2340600002.0
2009-07-16 05:20:00,132.26,132.385,132.26,132.385,1725400001.0
2009-07-16 05:25:00,132.39,132.405,132.34,132.35,1300600002.0
2009-07-16 05:30:00,132.35,132.35,132.275,132.34,2160700003.0
2009-07-16 05:35:00,132.345,132.36,132.305,132.33,1231200001.0
2009-07-16 05:40:00,132.325,132.42,132.325,132.42,1610999998.0
2009-07-16 05:45:00,132.42,132.47,132.395,132.405,2701600002.0
2009-07-16 05:50:00,132.405,132.405,132.3,132.31,1121000000.0
2009-07-16 05:55:00,132.31,132.42,132.31,132.365,735200000.0
2009-07-16 06:00:00,132.365,132.37,132.245,132.245,2188999999.0
2009-07-16 06:05:00,132.245,132.315,132.205,132.215,1834000000.0
2009-07-16 06:10:00,132.215,132.285,132.16,132.175,2850199999.0
2009-07-16 06:15:00,132.175,132.33,132.155,132.265,2064800000.0
2009-07-16 06:20:00,132.25,132.315,132.225,132.26,1631200001.0
2009-07-16 06:25:00,132.27,132.27,132.15,132.185,2417600004.0
2009-07-16 06:30:00,132.195,132.23,132.14,132.155,1304800007.0
2009-07-16 06:35:00,132.155,132.205,132.12,132.125,2686400003.0
2009-07-16 06:40:00,132.125,132.17,132.11,132.12,2169400002.0
2009-07-16 06:45:00,132.12,132.12,132.065,132.075,2375499999.0
2009-07-16 06:50:00,132.08,132.165,132.075,132.145,1971700000.0
2009-07-16 06:55:00,132.145,132.18,132.09,132.125,1407199998.0
2009-07-16 07:00:00,132.11,132.115,132.035,132.07,1439800000.0
2009-07-16 07:05:00,132.07,132.085,132.005,132.05,2228800001.0
2009-07-16 07:10:00,132.05,132.165,132.045,132.15,2005900001.0
2009-07-16 07:15:00,132.15,132.155,132.025,132.04,1712899999.0
2009-07-16 07:20:00,132.045,132.075,131.975,132.045,2509200001.0
2009-07-16 07:25:00,132.045,132.175,132.02,132.115,2158999996.0
2009-07-16 07:30:00,132.115,132.21,132.115,132.2,2798299999.0
2009-07-16 07:35:00,132.205,132.235,132.185,132.205,1956200003.0
2009-07-16 07:40:00,132.205,132.24,132.145,132.23,2274800001.0
2009-07-16 07:45:00,132.235,132.235,132.105,132.14,2271600004.0
2009-07-16 07:50:00,132.135,132.17,132.07,132.09,1786500001.0
2009-07-16 07:55:00,132.09,132.155,132.075,132.135,1387599999.0
2009-07-16 08:00:00,132.135,132.215,132.13,132.205,2284400009.0
2009-07-16 08:05:00,132.205,132.305,132.195,132.275,3057699998.0
2009-07-16 08:10:00,132.275,132.39,132.185,132.365,2469900003.0
2009-07-16 08:15:00,132.365,132.385,132.215,132.23,3066500000.0
2009-07-16 08:20:00,132.23,132.275,132.115,132.13,3270900011.0
2009-07-16 08:25:00,132.13,132.285,132.115,132.265,2796400008.0
2009-07-16 08:30:00,132.27,132.28,132.155,132.235,2518999993.0
2009-07-16 08:35:00,132.235,132.38,132.22,132.37,2448600006.0
2009-07-16 08:40:00,132.37,132.46,132.355,132.45,3683500011.0
2009-07-16 08:45:00,132.44,132.445,132.17,132.195,3969300006.0
2009-07-16 08:50:00,132.195,132.2,131.98,132.045,3222999996.0
2009-07-16 08:55:00,132.055,132.165,132.05,132.065,2747799999.0
2009-07-16 09:00:00,132.07,132.085,131.925,131.955,3005399998.0
2009-07-16 09:05:00,131.955,132.04,131.925,131.95,2851099996.0
2009-07-16 09:10:00,131.95,131.985,131.835,131.95,3637200003.0
2009-07-16 09:15:00,131.95,132.115,131.95,132.045,3918699996.0
2009-07-16 09:20:00,132.045,132.285,132.045,132.2,3817799990.0
2009-07-16 09:25:00,132.205,132.285,132.195,132.23,3857599995.0
2009-07-16 09:30:00,132.23,132.25,132.155,132.205,2710699989.0
2009-07-16 09:35:00,132.21,132.285,132.18,132.27,3030400005.0
2009-07-16 09:40:00,132.265,132.27,132.145,132.145,2960800003.0
2009-07-16 09:45:00,132.15,132.19,132.08,132.15,3018399998.0
2009-07-16 09:50:00,132.15,132.165,132.065,132.1,3256199999.0
2009-07-16 09:55:00,132.1,132.265,132.1,132.12,3703200003.0
2009-07-16 10:00:00,132.105,132.14,131.93,131.985,3653200004.0
2009-07-16 10:05:00,131.985,132.035,131.97,132.01,2216200003.0
2009-07-16 10:10:00,132.01,132.015,131.95,131.985,2911199997.0
2009-07-16 10:15:00,131.985,131.99,131.715,131.8,3880200001.0
2009-07-16 10:20:00,131.8,131.8,131.665,131.695,2803599999.0
2009-07-16 10:25:00,131.695,131.765,131.68,131.735,2146400001.0
2009-07-16 10:30:00,131.735,131.77,131.68,131.76,2564000005.0
2009-07-16 10:35:00,131.76,131.805,131.68,131.69,2692499995.0
2009-07-16 10:40:00,131.695,131.865,131.635,131.86,2601199996.0
2009-07-16 10:45:00,131.86,131.875,131.725,131.725,2694499991.0
2009-07-16 10:50:00,131.715,131.875,131.7,131.865,3024600005.0
2009-07-16 10:55:00,131.865,131.93,131.86,131.9,3512500003.0
2009-07-16 11:00:00,131.895,131.925,131.755,131.76,2933000000.0
2009-07-16 11:05:00,131.765,131.8,131.695,131.785,3702700003.0
2009-07-16 11:10:00,131.785,131.9,131.785,131.89,2441399998.0
2009-07-16 11:15:00,131.89,131.94,131.83,131.9,2483299995.0
2009-07-16 11:20:00,131.9,131.95,131.88,131.885,1731300003.0
2009-07-16 11:25:00,131.885,131.9,131.785,131.81,2137099997.0
2009-07-16 11:30:00,131.81,131.88,131.8,131.84,1932800003.0
2009-07-16 11:35:00,131.845,131.895,131.815,131.83,2233700002.0
2009-07-16 11:40:00,131.83,131.9,131.82,131.89,3417400008.0
2009-07-16 11:45:00,131.885,132.02,131.88,131.935,2180800001.0
2009-07-16 11:50:00,131.935,132.045,131.925,132.015,2037400000.0
2009-07-16 11:55:00,132.005,132.055,132.0,132.005,2141599998.0
2009-07-16 12:00:00,132.005,132.02,131.905,131.91,2296399996.0
2009-07-16 12:05:00,131.91,132.005,131.865,131.965,2109499998.0
2009-07-16 12:10:00,131.96,131.98,131.905,131.955,2451200002.0
2009-07-16 12:15:00,131.955,131.97,131.86,131.865,2936000000.0
2009-07-16 12:20:00,131.86,131.985,131.86,131.955,2311600004.0
2009-07-16 12:25:00,131.955,132.26,131.935,132.105,2919800003.0
2009-07-16 12:30:00,132.125,132.655,132.12,132.56,3204000004.0
2009-07-16 12:35:00,132.555,132.8,132.425,132.79,3225600000.0
2009-07-16 12:40:00,132.785,132.945,132.635,132.7,3040599999.0
2009-07-16 12:45:00,132.7,132.79,132.485,132.52,4705400003.0
2009-07-16 12:50:00,132.52,132.63,132.475,132.495,3520400003.0
2009-07-16 12:55:00,132.495,132.565,132.44,132.5,3131300002.0
2009-07-16 13:00:00,132.495,132.605,132.44,132.55,2771599999.0
2009-07-16 13:05:00,132.55,132.575,132.46,132.46,4344300011.0
2009-07-16 13:10:00,132.465,132.505,132.355,132.49,3502399993.0
2009-07-16 13:15:00,132.49,132.56,132.36,132.39,3614999991.0
2009-07-16 13:20:00,132.385,132.485,132.36,132.47,2239600003.0
2009-07-16 13:25:00,132.465,132.745,132.445,132.735,3497099994.0
2009-07-16 13:30:00,132.74,132.85,132.615,132.63,2983900005.0
2009-07-16 13:35:00,132.63,132.755,132.615,132.63,3330900005.0
2009-07-16 13:40:00,132.63,132.76,132.625,132.655,3239100001.0
2009-07-16 13:45:00,132.655,132.675,132.565,132.65,2420800000.0
2009-07-16 13:50:00,132.65,132.65,132.535,132.57,2293600005.0
2009-07-16 13:55:00,132.565,132.61,132.43,132.435,2233200000.0
2009-07-16 14:00:00,132.435,132.6,132.425,132.585,2114800004.0
2009-07-16 14:05:00,132.58,132.61,132.45,132.535,1927600001.0
2009-07-16 14:10:00,132.535,132.64,132.51,132.625,2010100003.0
2009-07-16 14:15:00,132.62,132.71,132.605,132.66,2622799999.0
2009-07-16 14:20:00,132.665,132.68,132.515,132.66,2321799999.0
2009-07-16 14:25:00,132.65,132.835,132.645,132.8,2583000004.0
2009-07-16 14:30:00,132.905,133.205,132.905,132.965,3388699999.0
2009-07-16 14:35:00,132.965,133.0,132.635,132.635,3188499996.0
2009-07-16 14:40:00,132.64,132.695,132.395,132.415,3981000005.0
2009-07-16 14:45:00,132.42,132.56,132.395,132.545,3380899998.0
2009-07-16 14:50:00,132.55,132.685,132.525,132.58,2697600007.0
2009-07-16 14:55:00,132.59,132.61,132.45,132.52,2539700005.0
2009-07-16 15:00:00,132.515,132.575,132.39,132.47,3014299998.0
2009-07-16 15:05:00,132.47,132.53,132.415,132.485,3050999998.0
2009-07-16 15:10:00,132.485,132.55,132.39,132.41,2579600004.0
2009-07-16 15:15:00,132.415,132.445,132.2,132.2,2790800003.0
2009-07-16 15:20:00,132.2,132.245,132.015,132.07,3009299994.0
2009-07-16 15:25:00,132.07,132.19,132.05,132.09,2643799993.0
2009-07-16 15:30:00,132.09,132.14,131.8,131.99,2865500000.0
2009-07-16 15:35:00,131.995,132.095,131.82,132.06,3004600005.0
2009-07-16 15:40:00,132.06,132.225,132.06,132.19,3637100002.0
2009-07-16 15:45:00,132.19,132.275,132.175,132.27,2778999999.0
2009-07-16 15:50:00,132.265,132.43,132.2,132.27,4004399996.0
2009-07-16 15:55:00,132.265,132.34,132.22,132.325,3352800004.0
2009-07-16 16:00:00,132.34,132.34,131.595,131.7,3553600001.0
2009-07-16 16:05:00,131.695,131.87,131.65,131.845,3637199996.0
2009-07-16 16:10:00,131.845,131.86,131.705,131.86,3146099997.0
2009-07-16 16:15:00,131.86,131.955,131.775,131.86,3780800000.0
2009-07-16 16:20:00,131.86,131.975,131.815,131.96,3099300000.0
2009-07-16 16:25:00,131.975,132.165,131.965,132.025,2450300001.0
2009-07-16 16:30:00,132.025,132.135,132.015,132.03,3458599999.0
2009-07-16 16:35:00,132.04,132.175,132.0,132.0,3173899995.0
2009-07-16 16:40:00,132.0,132.03,131.915,131.95,2937900005.0
2009-07-16 16:45:00,131.95,132.025,131.92,131.98,2214600002.0
2009-07-16 16:50:00,131.995,132.105,131.945,132.09,2554599998.0
2009-07-16 16:55:00,132.09,132.16,132.015,132.12,2986600000.0
2009-07-16 17:00:00,132.13,132.225,132.045,132.15,2967600001.0
2009-07-16 17:05:00,132.15,132.28,132.15,132.16,2586499998.0
2009-07-16 17:10:00,132.165,132.165,131.985,132.095,2784499999.0
2009-07-16 17:15:00,132.095,132.11,131.915,131.975,2809399997.0
2009-07-16 17:20:00,131.975,132.05,131.95,132.01,1840400000.0
2009-07-16 17:25:00,132.01,132.035,131.96,132.0,1866700000.0
2009-07-16 17:30:00,132.0,132.0,131.845,131.895,2229000002.0
2009-07-16 17:35:00,131.89,131.995,131.845,131.985,2186900001.0
2009-07-16 17:40:00,131.985,132.01,131.945,131.96,2246400000.0
2009-07-16 17:45:00,131.96,132.045,131.91,131.975,1967199999.0
2009-07-16 17:50:00,131.97,132.01,131.935,131.935,1907400000.0
2009-07-16 17:55:00,131.935,132.125,131.935,132.1,2016600000.0
2009-07-16 18:00:00,132.095,132.14,132.055,132.135,1467599998.0
2009-07-16 18:05:00,132.135,132.185,132.115,132.17,1818600000.0
2009-07-16 18:10:00,132.17,132.19,132.13,132.13,1925599998.0
2009-07-16 18:15:00,132.13,132.13,132.03,132.1,1473400000.0
2009-07-16 18:20:00,132.105,132.18,132.085,132.175,979200000.0
2009-07-16 18:25:00,132.175,132.21,132.15,132.185,1077700000.0
2009-07-16 18:30:00,132.18,132.275,132.16,132.18,1931999999.0
2009-07-16 18:35:00,132.18,132.215,132.085,132.095,2073399999.0
2009-07-16 18:40:00,132.095,132.145,132.075,132.135,1335400000.0
2009-07-16 18:45:00,132.145,132.215,132.135,132.19,1607400000.0
2009-07-16 18:50:00,132.19,132.2,132.115,132.115,1388700001.0
2009-07-16 18:55:00,132.115,132.175,132.085,132.14,1246400000.0
2009-07-16 19:00:00,132.155,132.16,132.065,132.08,1429600000.0
2009-07-16 19:05:00,132.08,132.08,131.985,131.985,1826200002.0
2009-07-16 19:10:00,131.995,132.025,131.99,132.015,1137600001.0
2009-07-16 19:15:00,132.025,132.085,132.0,132.08,966600000.0
2009-07-16 19:20:00,132.08,132.11,132.06,132.075,1052800000.0
2009-07-16 19:25:00,132.075,132.11,132.02,132.04,990000000.0
2009-07-16 19:30:00,132.045,132.105,132.035,132.105,1551400004.0
2009-07-16 19:35:00,132.105,132.115,132.045,132.05,1331600000.0
2009-07-16 19:40:00,132.05,132.165,132.05,132.155,1288600001.0
2009-07-16 19:45:00,132.165,132.285,132.165,132.23,1231300000.0
2009-07-16 19:50:00,132.235,132.29,132.215,132.27,1499400000.0
2009-07-16 19:55:00,132.275,132.3,132.235,132.28,1984099998.0
2009-07-16 20:00:00,132.285,132.43,132.285,132.33,2307400000.0
2009-07-16 20:05:00,132.335,132.37,132.265,132.31,1157000000.0
2009-07-16 20:10:00,132.31,132.375,132.225,132.37,1495900000.0
2009-07-16 20:15:00,132.37,132.455,132.37,132.395,1006200000.0
2009-07-16 20:20:00,132.395,132.45,132.355,132.44,1669400000.0
2009-07-16 20:25:00,132.44,132.55,132.435,132.515,1837600001.0
2009-07-16 20:30:00,132.51,132.565,132.51,132.545,1710200000.0
2009-07-16 20:35:00,132.55,132.61,132.51,132.595,1244000000.0
2009-07-16 20:40:00,132.595,132.625,132.51,132.545,1165800000.0
2009-07-16 20:45:00,132.545,132.61,132.505,132.555,1548599999.0
2009-07-16 20:50:00,132.565,132.605,132.515,132.575,1487600000.0
2009-07-16 20:55:00,132.585,132.65,132.57,132.6,2177400000.0
2009-07-16 21:00:00,132.6,132.6,132.525,132.58,1489200000.0
2009-07-16 21:05:00,132.58,132.58,132.44,132.455,1358800000.0
2009-07-16 21:10:00,132.46,132.535,132.46,132.515,996400000.0
2009-07-16 21:15:00,132.52,132.535,132.485,132.485,872800000.0
2009-07-16 21:20:00,132.475,132.475,132.4,132.42,1656800000.0
2009-07-16 21:25:00,132.42,132.525,132.36,132.465,1913600004.0
2009-07-16 21:30:00,132.47,132.525,132.44,132.44,1755800000.0
2009-07-16 21:35:00,132.44,132.54,132.44,132.53,726300000.0
2009-07-16 21:40:00,132.53,132.665,132.51,132.65,1827400004.0
2009-07-16 21:45:00,132.645,132.665,132.575,132.625,1923800002.0
2009-07-16 21:50:00,132.625,132.695,132.625,132.675,2087600000.0
2009-07-16 21:55:00,132.675,132.675,132.61,132.615,1612600000.0
2009-07-16 22:00:00,132.615,132.66,132.545,132.56,1204400000.0
2009-07-16 22:05:00,132.555,132.69,132.515,132.655,1714800000.0
2009-07-16 22:10:00,132.655,132.715,132.635,132.69,1050799998.0
2009-07-16 22:15:00,132.69,132.705,132.67,132.675,1200600000.0
2009-07-16 22:20:00,132.675,132.71,132.645,132.7,614200000.0
2009-07-16 22:25:00,132.7,132.825,132.69,132.825,1331400001.0
2009-07-16 22:30:00,132.82,132.89,132.81,132.87,1037999998.0
2009-07-16 22:35:00,132.87,132.895,132.85,132.895,680300000.0
2009-07-16 22:40:00,132.895,132.915,132.875,132.9,627400000.0
2009-07-16 22:45:00,132.9,132.96,132.87,132.905,522400000.0
2009-07-16 22:50:00,132.91,132.91,132.87,132.88,298000000.0
2009-07-16 22:55:00,132.89,132.895,132.865,132.87,741500001.0
2009-07-16 23:00:00,132.87,132.885,132.85,132.87,69800000.0
2009-07-16 23:05:00,132.86,132.86,132.835,132.845,182800000.0
2009-07-16 23:10:00,132.845,132.865,132.84,132.845,146600000.0
2009-07-16 23:15:00,132.84,132.845,132.705,132.75,301700000.0
2009-07-16 23:20:00,132.75,132.75,132.62,132.67,370500000.0
2009-07-16 23:25:00,132.67,132.74,132.63,132.655,223400000.0
2009-07-16 23:30:00,132.645,132.65,132.59,132.605,261400000.0
2009-07-16 23:35:00,132.605,132.65,132.59,132.6,430799996.0
2009-07-16 23:40:00,132.615,132.67,132.585,132.645,274400001.0
2009-07-16 23:45:00,132.645,132.645,132.62,132.635,88800000.0
2009-07-16 23:50:00,132.635,132.65,132.605,132.605,170000000.0
2009-07-16 23:55:00,132.605,132.61,132.57,132.59,233200000.0
2009-07-17 00:00:00,132.595,132.625,132.44,132.52,535400000.0
2009-07-17 00:05:00,132.515,132.62,132.515,132.605,442400000.0
2009-07-17 00:10:00,132.605,132.605,132.42,132.445,484400000.0
2009-07-17 00:15:00,132.445,132.465,132.42,132.455,251399999.0
2009-07-17 00:20:00,132.46,132.515,132.45,132.505,261400000.0
2009-07-17 00:25:00,132.505,132.56,132.5,132.535,308200000.0
2009-07-17 00:30:00,132.53,132.545,132.51,132.51,172800000.0
2009-07-17 00:35:00,132.515,132.535,132.495,132.495,173800000.0
2009-07-17 00:40:00,132.52,132.52,132.465,132.475,358000000.0
2009-07-17 00:45:00,132.475,132.6,132.475,132.595,585200000.0
2009-07-17 00:50:00,132.585,132.615,132.575,132.595,372200000.0
2009-07-17 00:55:00,132.595,132.635,132.58,132.595,332800000.0
2009-07-17 01:00:00,132.595,132.61,132.535,132.535,384600000.0
2009-07-17 01:05:00,132.535,132.63,132.525,132.615,577800000.0
2009-07-17 01:10:00,132.615,132.625,132.57,132.575,321200001.0
2009-07-17 01:15:00,132.575,132.575,132.54,132.54,443800002.0
2009-07-17 01:20:00,132.54,132.55,132.47,132.51,388500000.0
2009-07-17 01:25:00,132.515,132.545,132.485,132.5,308100000.0
2009-07-17 01:30:00,132.505,132.505,132.37,132.425,1034500001.0
2009-07-17 01:35:00,132.425,132.46,132.425,132.46,871000001.0
2009-07-17 01:40:00,132.46,132.495,132.46,132.49,337200000.0
2009-07-17 01:45:00,132.495,132.495,132.4,132.425,554199998.0
2009-07-17 01:50:00,132.42,132.44,132.395,132.41,592399996.0
2009-07-17 01:55:00,132.415,132.43,132.395,132.41,570200001.0
2009-07-17 02:00:00,132.41,132.61,132.4,132.605,1131900000.0
2009-07-17 02:05:00,132.605,132.75,132.565,132.73,1147200000.0
2009-07-17 02:10:00,132.73,132.735,132.625,132.625,926200000.0
2009-07-17 02:15:00,132.625,132.655,132.62,132.62,658400000.0
2009-07-17 02:20:00,132.62,132.62,132.555,132.56,961200000.0
2009-07-17 02:25:00,132.575,132.63,132.575,132.605,1053800000.0
2009-07-17 02:30:00,132.595,132.625,132.415,132.465,1247700000.0
2009-07-17 02:35:00,132.465,132.52,132.465,132.495,834600000.0
2009-07-17 02:40:00,132.49,132.54,132.45,132.54,1181999998.0
2009-07-17 02:45:00,132.545,132.555,132.47,132.48,1350300000.0
2009-07-17 02:50:00,132.48,132.505,132.38,132.395,1543399998.0
2009-07-17 02:55:00,132.39,132.455,132.38,132.41,1625400000.0
2009-07-17 03:00:00,132.41,132.425,132.27,132.285,1519000000.0
2009-07-17 03:05:00,132.28,132.3,132.175,132.265,2178599999.0
2009-07-17 03:10:00,132.265,132.325,132.205,132.225,1760000000.0
2009-07-17 03:15:00,132.23,132.305,132.22,132.23,1654200000.0
2009-07-17 03:20:00,132.23,132.285,132.22,132.23,1436200000.0
2009-07-17 03:25:00,132.23,132.255,132.02,132.105,1876409999.0
2009-07-17 03:30:00,132.065,132.065,131.88,131.945,2991600009.0
2009-07-17 03:35:00,131.945,131.97,131.89,131.92,2003400002.0
2009-07-17 03:40:00,131.92,131.965,131.88,131.93,1181300000.0
2009-07-17 03:45:00,131.9,132.005,131.89,131.975,984900000.0
2009-07-17 03:50:00,131.975,132.045,131.955,132.04,1034999998.0
2009-07-17 03:55:00,132.025,132.14,132.025,132.05,1899199998.0
2009-07-17 04:00:00,132.045,132.055,131.935,131.955,1706399998.0
2009-07-17 04:05:00,131.96,132.075,131.935,132.02,1929199998.0
2009-07-17 04:10:00,132.02,132.06,131.975,131.99,1380200003.0
2009-07-17 04:15:00,131.995,132.065,131.995,132.06,833400001.0
2009-07-17 04:20:00,132.06,132.06,131.945,132.0,1268000000.0
2009-07-17 04:25:00,132.01,132.115,131.99,132.085,854200000.0
2009-07-17 04:30:00,132.095,132.115,132.065,132.08,1067399997.0
2009-07-17 04:35:00,132.075,132.1,131.995,132.015,1221999999.0
2009-07-17 04:40:00,132.025,132.055,132.025,132.035,742000000.0
2009-07-17 04:45:00,132.035,132.165,132.035,132.145,986600000.0
2009-07-17 04:50:00,132.145,132.225,132.14,132.165,950200000.0
2009-07-17 04:55:00,132.165,132.2,132.145,132.16,1203600000.0
2009-07-17 05:00:00,132.16,132.195,132.13,132.185,1719400000.0
2009-07-17 05:05:00,132.19,132.28,132.185,132.245,1425000002.0
2009-07-17 05:10:00,132.24,132.25,132.195,132.195,766600000.0
2009-07-17 05:15:00,132.195,132.205,132.15,132.155,747000002.0
2009-07-17 05:20:00,132.155,132.225,132.15,132.215,627300002.0
2009-07-17 05:25:00,132.215,132.235,132.18,132.225,1129199999.0
2009-07-17 05:30:00,132.225,132.305,132.215,132.22,1957000002.0
2009-07-17 05:35:00,132.22,132.285,132.205,132.205,924400000.0
2009-07-17 05:40:00,132.21,132.255,132.19,132.235,839999998.0
2009-07-17 05:45:00,132.23,132.24,132.16,132.16,2126999993.0
2009-07-17 05:50:00,132.16,132.165,132.005,132.075,1628899998.0
2009-07-17 05:55:00,132.08,132.16,132.055,132.135,1012900000.0
2009-07-17 06:00:00,132.135,132.205,132.095,132.2,588600000.0
2009-07-17 06:05:00,132.2,132.205,132.115,132.115,1461799997.0
2009-07-17 06:10:00,132.115,132.175,132.065,132.08,1017600000.0
2009-07-17 06:15:00,132.08,132.11,132.055,132.085,554100000.0
2009-07-17 06:20:00,132.085,132.105,132.045,132.09,1065800000.0
2009-07-17 06:25:00,132.09,132.09,132.05,132.07,927200000.0
2009-07-17 06:30:00,132.065,132.1,132.055,132.065,709200000.0
2009-07-17 06:35:00,132.06,132.115,132.045,132.11,783000000.0
2009-07-17 06:40:00,132.11,132.235,132.085,132.205,1802999998.0
2009-07-17 06:45:00,132.2,132.225,132.175,132.195,1772799998.0
2009-07-17 06:50:00,132.2,132.235,132.195,132.23,1208199996.0
2009-07-17 06:55:00,132.22,132.31,132.215,132.235,1641799999.0
2009-07-17 07:00:00,132.235,132.27,132.195,132.235,2045599997.0
2009-07-17 07:05:00,132.235,132.255,132.185,132.25,1294400000.0
2009-07-17 07:10:00,132.26,132.275,132.2,132.22,1322999998.0
2009-07-17 07:15:00,132.215,132.26,132.21,132.25,918799997.0
2009-07-17 07:20:00,132.25,132.305,132.22,132.225,1499999998.0
2009-07-17 07:25:00,132.225,132.27,132.22,132.23,1257600000.0
2009-07-17 07:30:00,132.23,132.26,132.175,132.2,1660999998.0
2009-07-17 07:35:00,132.2,132.245,132.18,132.225,909800000.0
2009-07-17 07:40:00,132.235,132.355,132.235,132.32,880399998.0
2009-07-17 07:45:00,132.335,132.43,132.33,132.33,1532600000.0
2009-07-17 07:50:00,132.33,132.435,132.33,132.43,1897599983.0
2009-07-17 07:55:00,132.425,132.47,132.325,132.325,1833800001.0
2009-07-17 08:00:00,132.325,132.36,132.285,132.36,1317000000.0
2009-07-17 08:05:00,132.355,132.46,132.345,132.39,1585799999.0
2009-07-17 08:10:00,132.395,132.42,132.285,132.325,2389399997.0
2009-07-17 08:15:00,132.325,132.4,132.295,132.365,1790600000.0
2009-07-17 08:20:00,132.365,132.395,132.345,132.39,1846599996.0
2009-07-17 08:25:00,132.385,132.395,132.305,132.31,1515799998.0
2009-07-17 08:30:00,132.31,132.32,131.895,131.9,3385600000.0
2009-07-17 08:35:00,131.885,132.05,131.88,131.975,3101799997.0
2009-07-17 08:40:00,131.98,132.045,131.9,132.005,2562200000.0
2009-07-17 08:45:00,132.005,132.03,131.94,131.945,1743400000.0
2009-07-17 08:50:00,131.94,131.955,131.765,131.835,2181999999.0
2009-07-17 08:55:00,131.835,131.99,131.825,131.925,2339999991.0
2009-07-17 09:00:00,131.925,131.94,131.8,131.915,2301999999.0
2009-07-17 09:05:00,131.915,131.955,131.85,131.85,2168999999.0
2009-07-17 09:10:00,131.85,131.88,131.715,131.87,2617999993.0
2009-07-17 09:15:00,131.87,131.97,131.865,131.95,2679399995.0
2009-07-17 09:20:00,131.96,132.01,131.945,131.945,2176499998.0
2009-07-17 09:25:00,131.945,131.985,131.895,131.9,2123199999.0
2009-07-17 09:30:00,131.9,131.98,131.845,131.88,2490199999.0
2009-07-17 09:35:00,131.88,132.025,131.88,131.985,2043800004.0
2009-07-17 09:40:00,131.985,132.06,131.92,131.985,2041600001.0
2009-07-17 09:45:00,131.995,132.01,131.945,132.005,856799999.0
2009-07-17 09:50:00,132.005,132.07,131.925,132.07,1261300000.0
2009-07-17 09:55:00,132.075,132.125,131.915,131.96,2550499999.0
2009-07-17 10:00:00,131.935,131.995,131.855,131.98,2095400001.0
2009-07-17 10:05:00,131.98,132.025,131.925,131.985,1632400000.0
2009-07-17 10:10:00,131.99,132.035,131.89,131.91,1931400002.0
2009-07-17 10:15:00,131.91,132.04,131.9,131.985,1799800000.0
2009-07-17 10:20:00,131.985,132.065,131.985,132.06,2158300001.0
2009-07-17 10:25:00,132.05,132.125,132.04,132.09,4098600006.0
2009-07-17 10:30:00,132.095,132.105,131.975,131.975,4371200004.0
2009-07-17 10:35:00,131.975,132.01,131.935,131.97,2535199996.0
2009-07-17 10:40:00,131.97,131.995,131.875,131.955,3505199994.0
2009-07-17 10:45:00,131.955,132.06,131.955,132.035,2976600011.0
2009-07-17 10:50:00,132.035,132.12,131.985,132.065,3636899997.0
2009-07-17 10:55:00,132.065,132.165,132.055,132.12,4329800004.0
2009-07-17 11:00:00,132.125,132.24,132.115,132.23,3318800003.0
2009-07-17 11:05:00,132.23,132.24,132.145,132.165,3524099995.0
2009-07-17 11:10:00,132.16,132.165,132.135,132.15,3230799989.0
2009-07-17 11:15:00,132.155,132.16,132.105,132.13,2482599991.0
2009-07-17 11:20:00,132.13,132.22,132.11,132.19,2826899996.0
2009-07-17 11:25:00,132.19,132.31,132.185,132.31,3848399996.0
2009-07-17 11:30:00,132.3,132.35,132.25,132.315,4831999989.0
2009-07-17 11:35:00,132.31,132.35,132.25,132.27,3784300004.0
2009-07-17 11:40:00,132.255,132.33,132.24,132.32,2652800003.0
2009-07-17 11:45:00,132.315,132.33,132.245,132.26,3453600011.0
2009-07-17 11:50:00,132.26,132.275,132.205,132.22,2945599993.0
2009-07-17 11:55:00,132.22,132.29,132.215,132.29,2823400005.0
2009-07-17 12:00:00,132.285,132.33,132.275,132.285,3185199997.0
2009-07-17 12:05:00,132.285,132.38,132.28,132.375,2093200001.0
2009-07-17 12:10:00,132.375,132.42,132.355,132.375,2547199992.0
2009-07-17 12:15:00,132.38,132.4,132.325,132.33,2876799983.0
2009-07-17 12:20:00,132.325,132.345,132.32,132.33,1163600003.0
2009-07-17 12:25:00,132.325,132.325,132.24,132.29,3379200003.0
2009-07-17 12:30:00,132.3,132.34,132.23,132.325,4780799997.0
2009-07-17 12:35:00,132.325,132.335,132.235,132.285,2312699997.0
2009-07-17 12:40:00,132.285,132.285,132.245,132.26,2149199991.0
2009-07-17 12:45:00,132.26,132.27,132.185,132.225,2716799999.0
2009-07-17 12:50:00,132.235,132.24,132.15,132.17,2400099996.0
2009-07-17 12:55:00,132.17,132.17,132.1,132.125,2431800003.0
2009-07-17 13:00:00,132.13,132.22,132.085,132.145,4570500012.0
2009-07-17 13:05:00,132.145,132.205,132.135,132.195,1850400000.0
2009-07-17 13:10:00,132.195,132.195,132.07,132.08,2564400003.0
2009-07-17 13:15:00,132.075,132.095,132.005,132.07,2401599998.0
2009-07-17 13:20:00,132.08,132.09,132.025,132.03,2580100003.0
2009-07-17 13:25:00,132.03,132.125,131.985,132.03,3160700002.0
2009-07-17 13:30:00,132.025,132.12,132.01,132.09,1926000007.0
2009-07-17 13:35:00,132.09,132.1,131.985,132.03,2765399999.0
2009-07-17 13:40:00,132.03,132.03,131.945,131.975,3001799984.0
2009-07-17 13:45:00,131.97,132.01,131.9,131.915,2718000002.0
2009-07-17 13:50:00,131.915,131.95,131.905,131.93,1984999998.0
2009-07-17 13:55:00,131.93,132.065,131.93,132.045,2166799998.0
2009-07-17 14:00:00,132.05,132.365,132.015,132.075,4239799998.0
2009-07-17 14:05:00,132.075,132.115,132.02,132.1,2494799997.0
2009-07-17 14:10:00,132.1,132.155,132.05,132.06,3512999986.0
2009-07-17 14:15:00,132.065,132.085,131.86,131.93,5541300009.0
2009-07-17 14:20:00,131.93,131.95,131.775,131.845,4103399997.0
2009-07-17 14:25:00,131.845,131.98,131.83,131.955,3232599998.0
2009-07-17 14:30:00,131.955,132.19,131.875,131.995,3892600000.0
2009-07-17 14:35:00,131.99,132.1,131.915,132.025,4226199996.0
2009-07-17 14:40:00,132.03,132.22,132.02,132.13,4645799988.0
2009-07-17 14:45:00,132.13,132.255,132.08,132.155,4106200006.0
2009-07-17 14:50:00,132.16,132.265,132.12,132.19,4220900000.0
2009-07-17 14:55:00,132.19,132.47,132.19,132.46,4276600006.0
2009-07-17 15:00:00,132.46,132.69,132.46,132.625,4510199991.0
2009-07-17 15:05:00,132.63,132.66,132.52,132.59,5109399997.0
2009-07-17 15:10:00,132.6,132.93,132.595,132.85,5771399996.0
2009-07-17 15:15:00,132.85,132.93,132.785,132.84,4679100001.0
2009-07-17 15:20:00,132.835,132.925,132.825,132.85,4163500000.0
2009-07-17 15:25:00,132.85,133.01,132.84,132.935,3619399983.0
2009-07-17 15:30:00,132.925,133.005,132.7,132.735,4449399999.0
2009-07-17 15:35:00,132.735,132.815,132.495,132.52,5684099994.0
2009-07-17 15:40:00,132.52,132.78,132.51,132.71,3978300000.0
2009-07-17 15:45:00,132.72,132.81,132.545,132.62,4247899997.0
2009-07-17 15:50:00,132.62,132.66,132.5,132.61,4039199999.0
2009-07-17 15:55:00,132.625,132.79,132.59,132.745,3888199991.0
2009-07-17 16:00:00,132.76,132.815,132.63,132.725,4119800002.0
2009-07-17 16:05:00,132.715,132.81,132.655,132.755,3326999990.0
2009-07-17 16:10:00,132.77,132.81,132.705,132.71,4005500008.0
2009-07-17 16:15:00,132.71,132.795,132.64,132.73,4161499996.0
2009-07-17 16:20:00,132.72,132.935,132.685,132.925,3399199994.0
2009-07-17 16:25:00,132.93,132.985,132.875,132.945,4042499989.0
2009-07-17 16:30:00,132.945,132.985,132.89,132.96,4133000000.0
2009-07-17 16:35:00,132.96,132.98,132.855,132.855,3875899994.0
2009-07-17 16:40:00,132.86,132.9,132.795,132.81,3114100007.0
2009-07-17 16:45:00,132.81,132.905,132.705,132.72,3366999995.0
2009-07-17 16:50:00,132.71,132.765,132.625,132.64,3149599995.0
2009-07-17 16:55:00,132.635,132.77,132.635,132.76,3518399998.0
2009-07-17 17:00:00,132.76,132.775,132.67,132.68,4186599991.0
2009-07-17 17:05:00,132.69,132.745,132.615,132.615,4068999995.0
2009-07-17 17:10:00,132.605,132.655,132.59,132.645,1971099999.0
2009-07-17 17:15:00,132.645,132.715,132.62,132.66,2058000000.0
2009-07-17 17:20:00,132.66,132.825,132.615,132.815,2746900001.0
2009-07-17 17:25:00,132.8,132.81,132.67,132.765,1947099997.0
2009-07-17 17:30:00,132.76,132.78,132.665,132.715,2223300002.0
2009-07-17 17:35:00,132.715,132.805,132.71,132.755,2834200009.0
2009-07-17 17:40:00,132.755,132.88,132.745,132.865,2067199996.0
2009-07-17 17:45:00,132.86,132.86,132.75,132.86,2880199996.0
2009-07-17 17:50:00,132.855,132.87,132.8,132.8,3019599997.0
2009-07-17 17:55:00,132.805,132.85,132.775,132.835,2332800001.0
2009-07-17 18:00:00,132.835,132.835,132.755,132.815,1894599998.0
2009-07-17 18:05:00,132.815,132.88,132.805,132.84,1916400000.0
2009-07-17 18:10:00,132.84,132.865,132.785,132.81,1674000001.0
2009-07-17 18:15:00,132.81,132.865,132.8,132.855,2050400000.0
2009-07-17 18:20:00,132.85,132.94,132.84,132.84,2150000002.0
2009-07-17 18:25:00,132.84,132.875,132.8,132.835,2843900005.0
2009-07-17 18:30:00,132.83,132.85,132.735,132.765,1560600000.0
2009-07-17 18:35:00,132.77,132.83,132.7,132.805,871400000.0
2009-07-17 18:40:00,132.825,132.925,132.795,132.835,1832000005.0
2009-07-17 18:45:00,132.83,132.905,132.82,132.84,1848400003.0
2009-07-17 18:50:00,132.845,132.88,132.83,132.835,1745999999.0
2009-07-17 18:55:00,132.835,132.92,132.795,132.92,2401200001.0
2009-07-17 19:00:00,132.925,132.935,132.855,132.925,2061000002.0
2009-07-17 19:05:00,132.925,132.935,132.895,132.925,1341300001.0
2009-07-17 19:10:00,132.925,132.925,132.86,132.87,668600000.0
2009-07-17 19:15:00,132.855,132.945,132.85,132.925,1452799999.0
2009-07-17 19:20:00,132.925,132.98,132.905,132.94,1839799999.0
2009-07-17 19:25:00,132.94,133.005,132.925,132.975,1520400004.0
2009-07-17 19:30:00,132.975,133.225,132.975,133.22,1986000000.0
2009-07-17 19:35:00,133.225,133.32,133.205,133.31,2606900001.0
2009-07-17 19:40:00,133.305,133.305,133.195,133.21,2100600000.0
2009-07-17 19:45:00,133.21,133.215,133.13,133.15,1176199999.0
2009-07-17 19:50:00,133.15,133.2,133.125,133.17,2051199995.0
2009-07-17 19:55:00,133.14,133.175,133.115,133.16,1306000001.0
2009-07-17 20:00:00,133.165,133.195,133.155,133.175,1754000001.0
2009-07-17 20:05:00,133.17,133.17,133.08,133.08,970800001.0
2009-07-17 20:10:00,133.095,133.1,132.99,133.005,1492000007.0
2009-07-17 20:15:00,133.0,133.02,132.975,132.98,2053800006.0
2009-07-17 20:20:00,132.98,133.075,132.965,133.055,1785600004.0
2009-07-17 20:25:00,133.06,133.16,133.045,133.11,1497600002.0
2009-07-17 20:30:00,133.11,133.2,133.105,133.18,1200999999.0
2009-07-17 20:35:00,133.185,133.33,133.17,133.32,1586800001.0
2009-07-17 20:40:00,133.325,133.475,133.325,133.47,1913100001.0
2009-07-17 20:45:00,133.47,133.47,133.355,133.36,1813199997.0
2009-07-17 20:50:00,133.36,133.395,133.28,133.285,2288599997.0
2009-07-17 20:55:00,133.285,133.31,133.245,133.275,1739800003.0
2009-07-17 21:00:00,133.275,133.275,133.175,133.185,1599800006.0
2009-07-17 21:05:00,133.185,133.205,133.135,133.15,1159799993.0
2009-07-17 21:10:00,133.15,133.155,133.085,133.13,1826600003.0
2009-07-17 21:15:00,133.13,133.2,133.1,133.185,1974800000.0
2009-07-17 21:20:00,133.19,133.23,133.13,133.13,2042199998.0
2009-07-17 21:25:00,133.13,133.145,132.985,133.01,2129400003.0
2009-07-17 21:30:00,133.02,133.025,132.9,132.925,2441999994.0
2009-07-17 21:35:00,132.925,133.025,132.925,132.995,1163000000.0
2009-07-17 21:40:00,132.98,133.045,132.97,133.04,492900000.0
2009-07-17 21:45:00,133.03,133.03,132.96,132.99,632400000.0
2009-07-17 21:50:00,132.985,133.055,132.935,132.935,980200002.0
2009-07-17 21:55:00,132.945,133.08,132.905,133.035,1124600001.0
2009-07-17 22:00:00,133.035,133.035,132.955,133.02,600400000.0
2009-07-17 22:05:00,133.03,133.06,133.005,133.055,539400001.0
2009-07-17 22:10:00,133.065,133.065,133.045,133.055,518600000.0
2009-07-17 22:15:00,133.055,133.085,133.035,133.05,908400001.0
2009-07-17 22:20:00,133.045,133.045,132.935,132.935,1066199999.0
2009-07-17 22:25:00,132.94,132.965,132.91,132.93,1037199996.0
2009-07-17 22:30:00,132.91,132.965,132.9,132.935,1302200005.0
2009-07-17 22:35:00,132.935,132.935,132.895,132.91,922800003.0
2009-07-17 22:40:00,132.905,132.915,132.885,132.9,1133199983.0
2009-07-17 22:45:00,132.9,132.9,132.845,132.85,501399995.0
2009-07-17 22:50:00,132.85,132.915,132.84,132.91,682400001.0
2009-07-17 22:55:00,132.92,132.92,132.835,132.835,413800000.0
2009-07-19 23:00:00,132.785,132.86,132.755,132.86,38800000.0
2009-07-19 23:05:00,132.86,132.86,132.795,132.805,13600000.0
2009-07-19 23:10:00,132.78,132.9,132.78,132.825,27600000.0
2009-07-19 23:15:00,132.785,132.785,132.785,132.785,4800000.0
2009-07-19 23:20:00,132.8,132.835,132.795,132.795,22400000.0
2009-07-19 23:25:00,132.8,132.835,132.785,132.82,30400000.0
2009-07-19 23:30:00,132.82,133.04,132.82,132.995,69200000.0
2009-07-19 23:35:00,133.0,133.005,132.98,132.98,11200000.0
2009-07-19 23:40:00,132.99,133.115,132.99,133.115,78000000.0
2009-07-19 23:45:00,133.115,133.13,133.11,133.13,33600000.0
2009-07-19 23:50:00,133.125,133.145,133.125,133.135,20800000.0
2009-07-19 23:55:00,133.13,133.13,133.11,133.11,49600000.0
2009-07-20 00:00:00,133.11,133.12,133.02,133.02,315000000.0
2009-07-20 00:05:00,133.02,133.02,132.995,132.995,107400000.0
2009-07-20 00:10:00,132.995,133.0,132.93,132.965,295000000.0
2009-07-20 00:15:00,132.955,133.085,132.955,133.07,375400000.0
2009-07-20 00:20:00,133.065,133.095,133.045,133.09,305400000.0
2009-07-20 00:25:00,133.09,133.12,133.09,133.12,156600000.0
2009-07-20 00:30:00,133.13,133.17,133.12,133.165,255000000.0
2009-07-20 00:35:00,133.165,133.225,133.165,133.22,400000000.0
2009-07-20 00:40:00,133.22,133.33,133.22,133.315,575600000.0
2009-07-20 00:45:00,133.305,133.305,133.26,133.26,697600000.0
2009-07-20 00:50:00,133.26,133.26,133.185,133.215,482000000.0
2009-07-20 00:55:00,133.21,133.255,133.135,133.15,508600000.0
2009-07-20 01:00:00,133.155,133.16,133.045,133.08,471200000.0
2009-07-20 01:05:00,133.08,133.17,133.075,133.145,357200000.0
2009-07-20 01:10:00,133.145,133.185,133.145,133.145,585200000.0
2009-07-20 01:15:00,133.145,133.2,133.14,133.145,537400000.0
2009-07-20 01:20:00,133.145,133.17,133.145,133.155,461200000.0
2009-07-20 01:25:00,133.145,133.155,133.105,133.11,293200001.0
2009-07-20 01:30:00,133.11,133.265,133.11,133.2,798200003.0
2009-07-20 01:35:00,133.205,133.21,133.14,133.165,256400001.0
2009-07-20 01:40:00,133.155,133.18,133.115,133.135,679599997.0
2009-07-20 01:45:00,133.125,133.27,133.12,133.265,1950800007.0
2009-07-20 01:50:00,133.265,133.305,133.265,133.285,1348600000.0
2009-07-20 01:55:00,133.285,133.39,133.285,133.38,1787399997.0
2009-07-20 02:00:00,133.385,133.385,133.325,133.335,713400000.0
2009-07-20 02:05:00,133.335,133.385,133.28,133.355,770799998.0
2009-07-20 02:10:00,133.355,133.41,133.325,133.41,965799999.0
2009-07-20 02:15:00,133.41,133.45,133.385,133.45,1022400000.0
2009-07-20 02:20:00,133.45,133.49,133.445,133.485,1467199993.0
2009-07-20 02:25:00,133.48,133.48,133.41,133.465,662200001.0
2009-07-20 02:30:00,133.46,133.715,133.455,133.655,1970499999.0
2009-07-20 02:35:00,133.655,133.66,133.575,133.59,1378600000.0
2009-07-20 02:40:00,133.59,133.725,133.56,133.71,1692099999.0
2009-07-20 02:45:00,133.71,133.735,133.645,133.67,1449000000.0
2009-07-20 02:50:00,133.67,133.695,133.54,133.545,1365599999.0
2009-07-20 02:55:00,133.54,133.6,133.515,133.585,1829199999.0
2009-07-20 03:00:00,133.585,133.615,133.565,133.58,985600000.0
2009-07-20 03:05:00,133.58,133.79,133.57,133.78,961800001.0
2009-07-20 03:10:00,133.78,133.82,133.735,133.745,1269399999.0
2009-07-20 03:15:00,133.74,133.845,133.74,133.83,1157299998.0
2009-07-20 03:20:00,133.835,133.84,133.77,133.815,1349600002.0
2009-07-20 03:25:00,133.81,133.86,133.775,133.81,1738500002.0
2009-07-20 03:30:00,133.8,133.915,133.785,133.89,1875899999.0
2009-07-20 03:35:00,133.89,133.91,133.82,133.875,1642000002.0
2009-07-20 03:40:00,133.885,133.96,133.87,133.895,1377599999.0
2009-07-20 03:45:00,133.9,133.955,133.845,133.85,1147400000.0
2009-07-20 03:50:00,133.85,133.885,133.81,133.865,1281799996.0
2009-07-20 03:55:00,133.86,133.875,133.82,133.82,667000000.0
2009-07-20 04:00:00,133.82,133.88,133.8,133.84,1670600004.0
2009-07-20 04:05:00,133.845,133.96,133.845,133.925,2561599999.0
2009-07-20 04:10:00,133.925,133.98,133.915,133.97,1531799995.0
2009-07-20 04:15:00,133.98,133.995,133.94,133.965,2044599996.0
2009-07-20 04:20:00,133.965,134.005,133.96,133.975,2115799995.0
2009-07-20 04:25:00,133.975,134.09,133.975,134.07,2175499996.0
2009-07-20 04:30:00,134.075,134.08,133.935,133.935,2273000001.0
2009-07-20 04:35:00,133.935,133.98,133.93,133.97,1537799999.0
2009-07-20 04:40:00,133.975,134.035,133.97,134.025,1288599999.0
2009-07-20 04:45:00,134.015,134.045,134.0,134.035,1144600003.0
2009-07-20 04:50:00,134.03,134.105,134.015,134.05,1851200002.0
2009-07-20 04:55:00,134.05,134.16,134.05,134.155,2083400001.0
2009-07-20 05:00:00,134.155,134.175,134.06,134.065,2480800001.0
2009-07-20 05:05:00,134.07,134.145,134.015,134.13,1651200000.0
2009-07-20 05:10:00,134.12,134.14,134.045,134.12,1559999999.0
2009-07-20 05:15:00,134.12,134.185,134.11,134.11,1256400006.0
2009-07-20 05:20:00,134.11,134.12,134.08,134.095,699000000.0
2009-07-20 05:25:00,134.095,134.11,134.0,134.01,1936799992.0
2009-07-20 05:30:00,134.01,134.01,133.915,133.94,815300000.0
2009-07-20 05:35:00,133.935,134.035,133.935,134.03,489000001.0
2009-07-20 05:40:00,134.025,134.095,134.025,134.075,1024800001.0
2009-07-20 05:45:00,134.08,134.12,134.055,134.055,1242400001.0
2009-07-20 05:50:00,134.055,134.055,133.965,133.965,986599998.0
2009-07-20 05:55:00,133.965,134.015,133.955,133.99,1575199994.0
2009-07-20 06:00:00,133.985,134.085,133.985,134.07,1387800002.0
2009-07-20 06:05:00,134.07,134.085,134.055,134.08,1345200004.0
2009-07-20 06:10:00,134.08,134.095,134.015,134.025,1899999998.0
2009-07-20 06:15:00,134.025,134.08,133.99,134.025,1676600001.0
2009-07-20 06:20:00,134.025,134.06,133.99,134.06,1538400004.0
2009-07-20 06:25:00,134.06,134.08,134.045,134.065,437600000.0
2009-07-20 06:30:00,134.065,134.07,134.03,134.03,733599994.0
2009-07-20 06:35:00,134.06,134.07,134.02,134.03,599799999.0
2009-07-20 06:40:00,134.03,134.055,134.02,134.04,645399999.0
2009-07-20 06:45:00,134.04,134.045,133.975,133.975,750000002.0
2009-07-20 06:50:00,133.975,133.985,133.94,133.96,998300002.0
2009-07-20 06:55:00,133.96,133.985,133.96,133.97,472000000.0
2009-07-20 07:00:00,133.98,134.055,133.975,134.055,1646199999.0
2009-07-20 07:05:00,134.055,134.075,134.025,134.035,1078999997.0
2009-07-20 07:10:00,134.03,134.065,134.03,134.045,906999999.0
2009-07-20 07:15:00,134.04,134.055,134.02,134.05,238999999.0
2009-07-20 07:20:00,134.06,134.11,134.06,134.09,427300000.0
2009-07-20 07:25:00,134.09,134.12,134.045,134.06,1857600001.0
2009-07-20 07:30:00,134.06,134.08,134.02,134.045,1217199996.0
2009-07-20 07:35:00,134.045,134.07,133.97,133.985,1287399997.0
2009-07-20 07:40:00,133.985,133.985,133.84,133.89,1208900000.0
2009-07-20 07:45:00,133.885,134.065,133.88,134.065,1061200000.0
2009-07-20 07:50:00,134.065,134.065,133.93,134.025,682800000.0
2009-07-20 07:55:00,134.025,134.085,134.01,134.05,1189000001.0
2009-07-20 08:00:00,134.05,134.335,134.05,134.265,2186599998.0
2009-07-20 08:05:00,134.265,134.33,134.195,134.2,1478400001.0
2009-07-20 08:10:00,134.205,134.27,134.125,134.25,2777500002.0
2009-07-20 08:15:00,134.25,134.265,134.1,134.135,2524000001.0
2009-07-20 08:20:00,134.135,134.305,134.12,134.22,2711199999.0
2009-07-20 08:25:00,134.225,134.275,134.215,134.245,2420199994.0
2009-07-20 08:30:00,134.24,134.24,134.06,134.09,3219199996.0
2009-07-20 08:35:00,134.095,134.11,134.025,134.09,2606400005.0
2009-07-20 08:40:00,134.09,134.185,134.075,134.18,3177199997.0
2009-07-20 08:45:00,134.18,134.235,134.105,134.125,2199200002.0
2009-07-20 08:50:00,134.125,134.27,134.12,134.205,3830399999.0
2009-07-20 08:55:00,134.205,134.26,134.125,134.125,2875099989.0
2009-07-20 09:00:00,134.12,134.16,134.06,134.06,3390500006.0
2009-07-20 09:05:00,134.06,134.115,133.98,134.07,3723600014.0
2009-07-20 09:10:00,134.07,134.1,133.98,134.08,3992200009.0
2009-07-20 09:15:00,134.085,134.295,134.075,134.245,5019500008.0
2009-07-20 09:20:00,134.245,134.315,134.215,134.275,3795800011.0
2009-07-20 09:25:00,134.275,134.375,134.21,134.265,3100499988.0
2009-07-20 09:30:00,134.265,134.28,134.155,134.215,3361399993.0
2009-07-20 09:35:00,134.215,134.38,134.185,134.365,3505899998.0
2009-07-20 09:40:00,134.37,134.43,134.28,134.325,2723799997.0
2009-07-20 09:45:00,134.32,134.34,134.25,134.3,3796799995.0
2009-07-20 09:50:00,134.29,134.46,134.29,134.34,3577800006.0
2009-07-20 09:55:00,134.34,134.5,134.32,134.39,4756600008.0
2009-07-20 10:00:00,134.39,134.58,134.305,134.575,4259500002.0
2009-07-20 10:05:00,134.57,134.57,134.455,134.475,3027000005.0
2009-07-20 10:10:00,134.47,134.685,134.47,134.54,3609400000.0
2009-07-20 10:15:00,134.54,134.63,134.535,134.545,3053200003.0
2009-07-20 10:20:00,134.54,134.56,134.41,134.53,4607800006.0
2009-07-20 10:25:00,134.53,134.58,134.5,134.525,2451100001.0
2009-07-20 10:30:00,134.535,134.575,134.415,134.42,2025999999.0
2009-07-20 10:35:00,134.42,134.43,134.34,134.395,3069799999.0
2009-07-20 10:40:00,134.395,134.47,134.34,134.42,4065599988.0
2009-07-20 10:45:00,134.42,134.455,134.39,134.405,2251199998.0
2009-07-20 10:50:00,134.41,134.45,134.4,134.425,1778200002.0
2009-07-20 10:55:00,134.425,134.435,134.295,134.295,2684200004.0
2009-07-20 11:00:00,134.295,134.38,134.275,134.37,2626200000.0
2009-07-20 11:05:00,134.37,134.515,134.335,134.515,2520999995.0
2009-07-20 11:10:00,134.515,134.525,134.4,134.435,2594000000.0
2009-07-20 11:15:00,134.44,134.505,134.42,134.485,3142599980.0
2009-07-20 11:20:00,134.485,134.505,134.44,134.47,2780800000.0
2009-07-20 11:25:00,134.47,134.495,134.405,134.43,3772000003.0
2009-07-20 11:30:00,134.435,134.46,134.335,134.34,4016800016.0
2009-07-20 11:35:00,134.34,134.405,134.335,134.405,2712799999.0
2009-07-20 11:40:00,134.405,134.47,134.38,134.41,4481599999.0
2009-07-20 11:45:00,134.415,134.48,134.34,134.355,2280799999.0
2009-07-20 11:50:00,134.355,134.365,134.27,134.33,2743199995.0
2009-07-20 11:55:00,134.33,134.435,134.325,134.375,3046800004.0
2009-07-20 12:00:00,134.375,134.42,134.375,134.39,2022200002.0
2009-07-20 12:05:00,134.39,134.54,134.37,134.5,2833000003.0
2009-07-20 12:10:00,134.495,134.53,134.48,134.525,1738999995.0
2009-07-20 12:15:00,134.525,134.605,134.515,134.595,2691199998.0
2009-07-20 12:20:00,134.595,134.73,134.585,134.73,3007899998.0
2009-07-20 12:25:00,134.73,134.755,134.615,134.63,4128600004.0
2009-07-20 12:30:00,134.63,134.675,134.595,134.62,3609400002.0
2009-07-20 12:35:00,134.625,134.68,134.57,134.63,2719599996.0
2009-07-20 12:40:00,134.625,134.64,134.555,134.565,3855200013.0
2009-07-20 12:45:00,134.565,134.565,134.465,134.515,4114600021.0
2009-07-20 12:50:00,134.51,134.52,134.345,134.345,2926400009.0
2009-07-20 12:55:00,134.345,134.36,134.305,134.325,3287800008.0
2009-07-20 13:00:00,134.325,134.42,134.325,134.385,2658400010.0
2009-07-20 13:05:00,134.38,134.515,134.375,134.44,2652600002.0
2009-07-20 13:10:00,134.445,134.57,134.415,134.45,3574000006.0
2009-07-20 13:15:00,134.45,134.56,134.445,134.515,2287000001.0
2009-07-20 13:20:00,134.51,134.64,134.47,134.47,3630400009.0
2009-07-20 13:25:00,134.47,134.485,134.405,134.475,3092600008.0
2009-07-20 13:30:00,134.475,134.565,134.43,134.565,2765200003.0
2009-07-20 13:35:00,134.565,134.595,134.465,134.52,3220400004.0
2009-07-20 13:40:00,134.52,134.55,134.49,134.495,1793000001.0
2009-07-20 13:45:00,134.49,134.575,134.45,134.51,2331800006.0
2009-07-20 13:50:00,134.51,134.55,134.495,134.51,1360400003.0
2009-07-20 13:55:00,134.52,134.52,134.445,134.46,1783600003.0
2009-07-20 14:00:00,134.46,134.5,134.42,134.465,2881200010.0
2009-07-20 14:05:00,134.47,134.535,134.465,134.5,2850200004.0
2009-07-20 14:10:00,134.5,134.5,134.365,134.44,2367000003.0
2009-07-20 14:15:00,134.44,134.515,134.4,134.455,2828599995.0
2009-07-20 14:20:00,134.46,134.485,134.38,134.385,3499200007.0
2009-07-20 14:25:00,134.395,134.405,134.335,134.375,2736399995.0
2009-07-20 14:30:00,134.38,134.415,134.32,134.395,2005400000.0
2009-07-20 14:35:00,134.4,134.465,134.315,134.33,1856399999.0
2009-07-20 14:40:00,134.33,134.39,134.305,134.37,2318200006.0
2009-07-20 14:45:00,134.365,134.43,134.36,134.43,2040399997.0
2009-07-20 14:50:00,134.445,134.45,134.35,134.45,2496400001.0
2009-07-20 14:55:00,134.45,134.46,134.345,134.425,3654600006.0
2009-07-20 15:00:00,134.42,134.53,134.385,134.515,2719999996.0
2009-07-20 15:05:00,134.515,134.555,134.48,134.5,1794200001.0
2009-07-20 15:10:00,134.5,134.61,134.495,134.6,2329199999.0
2009-07-20 15:15:00,134.605,134.605,134.485,134.495,2470399998.0
2009-07-20 15:20:00,134.505,134.58,134.49,134.49,2668599996.0
2009-07-20 15:25:00,134.49,134.55,134.485,134.485,3491199999.0
2009-07-20 15:30:00,134.485,134.59,134.485,134.59,4157199992.0
2009-07-20 15:35:00,134.59,134.675,134.495,134.59,4266799998.0
2009-07-20 15:40:00,134.59,134.62,134.425,134.445,4500999990.0
2009-07-20 15:45:00,134.445,134.535,134.36,134.445,3658100005.0
2009-07-20 15:50:00,134.45,134.525,134.405,134.475,3078399992.0
2009-07-20 15:55:00,134.475,134.475,134.37,134.425,2765199999.0
2009-07-20 16:00:00,134.425,134.595,134.425,134.54,3813000002.0
2009-07-20 16:05:00,134.545,134.59,134.46,134.465,3538800005.0
2009-07-20 16:10:00,134.47,134.48,134.355,134.41,4597100005.0
2009-07-20 16:15:00,134.42,134.495,134.385,134.49,3834200001.0
2009-07-20 16:20:00,134.49,134.515,134.36,134.43,4134800004.0
2009-07-20 16:25:00,134.43,134.435,134.315,134.375,3467399993.0
2009-07-20 16:30:00,134.365,134.415,134.125,134.165,4264500007.0
2009-07-20 16:35:00,134.165,134.34,134.155,134.205,2737599994.0
2009-07-20 16:40:00,134.21,134.21,134.035,134.205,4217200005.0
2009-07-20 16:45:00,134.21,134.265,134.135,134.175,5306800019.0
2009-07-20 16:50:00,134.17,134.3,134.16,134.26,3548400000.0
2009-07-20 16:55:00,134.26,134.385,134.245,134.36,2931599999.0
2009-07-20 17:00:00,134.355,134.38,134.325,134.36,2461999998.0
2009-07-20 17:05:00,134.36,134.36,134.285,134.295,2982400006.0
2009-07-20 17:10:00,134.295,134.445,134.285,134.4,2040000000.0
2009-07-20 17:15:00,134.4,134.465,134.37,134.37,1968800000.0
2009-07-20 17:20:00,134.37,134.435,134.315,134.38,2557399999.0
2009-07-20 17:25:00,134.38,134.49,134.35,134.475,2303000001.0
2009-07-20 17:30:00,134.475,134.5,134.4,134.43,2940800001.0
2009-07-20 17:35:00,134.42,134.445,134.365,134.365,2632200008.0
2009-07-20 17:40:00,134.365,134.365,134.27,134.32,2390200000.0
2009-07-20 17:45:00,134.32,134.38,134.305,134.33,1881800001.0
2009-07-20 17:50:00,134.33,134.38,134.31,134.35,1371200000.0
2009-07-20 17:55:00,134.35,134.37,134.28,134.325,1742799999.0
2009-07-20 18:00:00,134.325,134.405,134.295,134.365,1746200001.0
2009-07-20 18:05:00,134.365,134.415,134.345,134.375,1747500000.0
2009-07-20 18:10:00,134.375,134.435,134.335,134.375,2247299999.0
2009-07-20 18:15:00,134.38,134.445,134.32,134.43,2847400010.0
2009-07-20 18:20:00,134.42,134.46,134.39,134.39,1549899999.0
2009-07-20 18:25:00,134.395,134.41,134.36,134.39,1644199997.0
2009-07-20 18:30:00,134.385,134.42,134.375,134.385,1462000003.0
2009-07-20 18:35:00,134.385,134.395,134.355,134.37,884400000.0
2009-07-20 18:40:00,134.365,134.4,134.36,134.38,987200000.0
2009-07-20 18:45:00,134.38,134.41,134.205,134.265,2336799997.0
2009-07-20 18:50:00,134.265,134.27,134.13,134.155,2739599997.0
2009-07-20 18:55:00,134.155,134.265,134.13,134.245,2176600004.0
2009-07-20 19:00:00,134.255,134.28,134.18,134.21,1599000002.0
2009-07-20 19:05:00,134.21,134.22,134.105,134.105,1242800000.0
2009-07-20 19:10:00,134.1,134.12,133.995,134.0,1572000002.0
2009-07-20 19:15:00,134.0,134.02,133.905,133.925,2450800001.0
2009-07-20 19:20:00,133.9,133.975,133.855,133.88,2245600003.0
2009-07-20 19:25:00,133.88,133.905,133.82,133.84,1554000000.0
2009-07-20 19:30:00,133.84,133.945,133.84,133.91,1728599999.0
2009-07-20 19:35:00,133.91,133.975,133.86,133.87,1800599999.0
2009-07-20 19:40:00,133.865,133.88,133.795,133.795,1610800000.0
2009-07-20 19:45:00,133.805,133.945,133.8,133.885,1695500001.0
2009-07-20 19:50:00,133.885,133.96,133.865,133.92,1509400000.0
2009-07-20 19:55:00,133.92,134.03,133.9,133.99,1855600003.0
2009-07-20 20:00:00,133.99,133.995,133.87,133.925,1838200003.0
2009-07-20 20:05:00,133.93,134.04,133.92,134.04,2037800003.0
2009-07-20 20:10:00,134.04,134.155,134.02,134.105,2748199985.0
2009-07-20 20:15:00,134.105,134.17,134.005,134.12,2146400001.0
2009-07-20 20:20:00,134.125,134.135,134.075,134.115,2022200005.0
2009-07-20 20:25:00,134.12,134.12,134.02,134.04,1898200002.0
2009-07-20 20:30:00,134.04,134.08,134.0,134.005,1936400000.0
2009-07-20 20:35:00,134.005,134.07,133.97,133.975,1760599998.0
2009-07-20 20:40:00,133.99,134.11,133.915,134.065,3156700002.0
2009-07-20 20:45:00,134.065,134.075,133.985,134.045,1699200000.0
2009-07-20 20:50:00,134.04,134.08,133.995,134.01,1356800000.0
2009-07-20 20:55:00,134.035,134.05,133.945,133.96,2154800004.0
2009-07-20 21:00:00,133.96,134.12,133.945,134.085,2131000005.0
2009-07-20 21:05:00,134.085,134.17,134.055,134.165,1946600000.0
2009-07-20 21:10:00,134.17,134.24,134.12,134.165,1687200000.0
2009-07-20 21:15:00,134.165,134.175,134.06,134.08,1269800000.0
2009-07-20 21:20:00,134.08,134.115,134.05,134.085,1208000000.0
2009-07-20 21:25:00,134.085,134.1,134.035,134.035,1537400000.0
2009-07-20 21:30:00,134.045,134.045,133.915,134.04,1210599999.0
2009-07-20 21:35:00,134.05,134.065,133.995,134.015,1630400000.0
2009-07-20 21:40:00,134.02,134.065,133.995,134.03,1440600001.0
2009-07-20 21:45:00,134.03,134.09,134.0,134.08,1237200000.0
2009-07-20 21:50:00,134.08,134.165,134.08,134.14,2008600000.0
2009-07-20 21:55:00,134.14,134.15,134.09,134.125,1287399999.0
2009-07-20 22:00:00,134.12,134.13,134.055,134.11,1999999998.0
2009-07-20 22:05:00,134.115,134.14,134.09,134.125,922000002.0
2009-07-20 22:10:00,134.13,134.14,134.115,134.14,587000000.0
2009-07-20 22:15:00,134.14,134.155,134.135,134.145,396600002.0
2009-07-20 22:20:00,134.145,134.175,134.135,134.175,692199997.0
2009-07-20 22:25:00,134.175,134.175,134.13,134.13,1056000000.0
2009-07-20 22:30:00,134.13,134.145,134.13,134.14,395800003.0
2009-07-20 22:35:00,134.145,134.18,134.14,134.165,433400000.0
2009-07-20 22:40:00,134.16,134.16,134.135,134.15,381000003.0
2009-07-20 22:45:00,134.155,134.18,134.14,134.14,676200001.0
2009-07-20 22:50:00,134.145,134.17,134.085,134.125,1022500000.0
2009-07-20 22:55:00,134.12,134.125,134.0,134.04,935200001.0
2009-07-20 23:00:00,134.0,134.15,134.0,134.105,274799999.0
2009-07-20 23:05:00,134.105,134.15,134.05,134.14,154000000.0
2009-07-20 23:10:00,134.14,134.175,134.125,134.16,131300000.0
2009-07-20 23:15:00,134.155,134.165,134.1,134.12,160500000.0
2009-07-20 23:20:00,134.12,134.12,134.03,134.05,206000000.0
2009-07-20 23:25:00,134.06,134.1,134.055,134.075,269000000.0
2009-07-20 23:30:00,134.075,134.075,133.96,134.0,596600001.0
2009-07-20 23:35:00,133.995,134.055,133.995,134.055,175000000.0
2009-07-20 23:40:00,134.04,134.055,134.015,134.035,122000000.0
2009-07-20 23:45:00,134.03,134.035,134.021,134.035,32000000.0
2009-07-20 23:50:00,134.035,134.125,134.035,134.09,369400000.0
2009-07-20 23:55:00,134.09,134.13,134.01,134.01,175800000.0
2009-07-21 00:00:00,134.02,134.04,133.95,133.95,403599999.0
2009-07-21 00:05:00,133.95,133.955,133.705,133.78,1324650003.0
2009-07-21 00:10:00,133.78,133.815,133.76,133.8,520400000.0
2009-07-21 00:15:00,133.785,133.795,133.75,133.755,281200000.0
2009-07-21 00:20:00,133.75,133.755,133.71,133.725,343800000.0
2009-07-21 00:25:00,133.73,133.735,133.65,133.665,614799999.0
2009-07-21 00:30:00,133.665,133.755,133.665,133.745,754800000.0
2009-07-21 00:35:00,133.76,133.765,133.735,133.735,790800000.0
2009-07-21 00:40:00,133.735,133.815,133.73,133.775,1046600000.0
2009-07-21 00:45:00,133.78,133.865,133.78,133.86,479200000.0
2009-07-21 00:50:00,133.86,133.885,133.83,133.845,693000000.0
2009-07-21 00:55:00,133.845,133.925,133.84,133.875,1145400000.0
2009-07-21 01:00:00,133.875,133.89,133.835,133.865,478400000.0
2009-07-21 01:05:00,133.865,133.88,133.785,133.795,528200000.0
2009-07-21 01:10:00,133.795,133.925,133.795,133.87,799600000.0
2009-07-21 01:15:00,133.875,133.935,133.87,133.92,531199999.0
2009-07-21 01:20:00,133.92,133.945,133.905,133.945,841400000.0
2009-07-21 01:25:00,133.945,133.965,133.905,133.92,630599999.0
2009-07-21 01:30:00,133.925,134.025,133.92,133.98,896800000.0
2009-07-21 01:35:00,133.975,133.975,133.95,133.97,403599998.0
2009-07-21 01:40:00,133.97,133.97,133.835,133.855,1568599997.0
2009-07-21 01:45:00,133.855,133.86,133.765,133.765,1468600000.0
2009-07-21 01:50:00,133.765,133.845,133.765,133.825,1119399995.0
2009-07-21 01:55:00,133.825,133.835,133.78,133.795,878800000.0
2009-07-21 02:00:00,133.79,133.83,133.765,133.825,1213999998.0
2009-07-21 02:05:00,133.825,133.865,133.72,133.835,2551700002.0
2009-07-21 02:10:00,133.82,133.885,133.82,133.83,1269000000.0
2009-07-21 02:15:00,133.83,133.86,133.76,133.78,1921399996.0
2009-07-21 02:20:00,133.78,133.835,133.775,133.785,1748999996.0
2009-07-21 02:25:00,133.785,133.81,133.7,133.735,2761400000.0
2009-07-21 02:30:00,133.735,133.8,133.72,133.74,1518100001.0
2009-07-21 02:35:00,133.75,133.78,133.695,133.695,1279400003.0
2009-07-21 02:40:00,133.695,133.695,133.54,133.56,2544600000.0
2009-07-21 02:45:00,133.565,133.605,133.545,133.58,2648200003.0
2009-07-21 02:50:00,133.58,133.65,133.58,133.61,2405000000.0
2009-07-21 02:55:00,133.61,133.61,133.515,133.515,2810899999.0
2009-07-21 03:00:00,133.505,133.515,133.33,133.39,3449900000.0
2009-07-21 03:05:00,133.395,133.445,133.38,133.41,1633300000.0
2009-07-21 03:10:00,133.405,133.515,133.39,133.495,3494000004.0
2009-07-21 03:15:00,133.495,133.515,133.43,133.44,2355000001.0
2009-07-21 03:20:00,133.44,133.44,133.305,133.335,2689899996.0
2009-07-21 03:25:00,133.335,133.42,133.335,133.415,1859799997.0
2009-07-21 03:30:00,133.425,133.5,133.35,133.495,2642800000.0
2009-07-21 03:35:00,133.495,133.565,133.445,133.485,1590899999.0
2009-07-21 03:40:00,133.5,133.565,133.5,133.54,1007200000.0
2009-07-21 03:45:00,133.55,133.555,133.34,133.35,1544199999.0
2009-07-21 03:50:00,133.355,133.385,133.2,133.28,2695200000.0
2009-07-21 03:55:00,133.28,133.315,133.21,133.3,1715399999.0
2009-07-21 04:00:00,133.3,133.34,133.26,133.265,1195600001.0
2009-07-21 04:05:00,133.265,133.31,133.175,133.275,1571600005.0
2009-07-21 04:10:00,133.275,133.345,133.24,133.325,1634199999.0
2009-07-21 04:15:00,133.325,133.355,133.26,133.305,1881900001.0
2009-07-21 04:20:00,133.305,133.315,133.25,133.29,1288100001.0
2009-07-21 04:25:00,133.295,133.305,133.235,133.275,1020199999.0
2009-07-21 04:30:00,133.275,133.315,133.2,133.305,1511600001.0
2009-07-21 04:35:00,133.295,133.315,133.25,133.285,1917400000.0
2009-07-21 04:40:00,133.295,133.4,133.29,133.355,1292400000.0
2009-07-21 04:45:00,133.355,133.355,133.33,133.33,766399998.0
2009-07-21 04:50:00,133.335,133.355,133.315,133.355,689200000.0
2009-07-21 04:55:00,133.355,133.37,133.31,133.345,1077000000.0
2009-07-21 05:00:00,133.345,133.345,133.285,133.295,764199996.0
2009-07-21 05:05:00,133.28,133.315,133.25,133.3,940400002.0
2009-07-21 05:10:00,133.3,133.33,133.27,133.29,909200000.0
2009-07-21 05:15:00,133.295,133.32,133.285,133.305,831599999.0
2009-07-21 05:20:00,133.3,133.315,133.255,133.26,933800000.0
2009-07-21 05:25:00,133.26,133.3,133.255,133.285,936000000.0
2009-07-21 05:30:00,133.285,133.37,133.275,133.36,919400000.0
2009-07-21 05:35:00,133.36,133.43,133.35,133.405,953800000.0
2009-07-21 05:40:00,133.405,133.42,133.37,133.41,492400000.0
2009-07-21 05:45:00,133.41,133.485,133.4,133.475,824600001.0
2009-07-21 05:50:00,133.475,133.51,133.445,133.465,941999999.0
2009-07-21 05:55:00,133.47,133.505,133.405,133.42,1288399998.0
2009-07-21 06:00:00,133.42,133.445,133.385,133.44,1417000001.0
2009-07-21 06:05:00,133.44,133.555,133.43,133.54,1554800000.0
2009-07-21 06:10:00,133.545,133.57,133.46,133.53,1686399996.0
2009-07-21 06:15:00,133.53,133.535,133.475,133.51,1825600002.0
2009-07-21 06:20:00,133.505,133.54,133.505,133.535,609000000.0
2009-07-21 06:25:00,133.525,133.555,133.52,133.53,1165399999.0
2009-07-21 06:30:00,133.53,133.53,133.47,133.51,1323200000.0
2009-07-21 06:35:00,133.515,133.545,133.465,133.465,1127200000.0
2009-07-21 06:40:00,133.455,133.47,133.405,133.425,1620800000.0
2009-07-21 06:45:00,133.425,133.47,133.38,133.405,1673799997.0
2009-07-21 06:50:00,133.395,133.405,133.31,133.405,1474199999.0
2009-07-21 06:55:00,133.405,133.405,133.305,133.305,1406999997.0
2009-07-21 07:00:00,133.305,133.345,133.275,133.295,2132399997.0
2009-07-21 07:05:00,133.295,133.365,133.27,133.35,2242400001.0
2009-07-21 07:10:00,133.35,133.41,133.335,133.405,1801000000.0
2009-07-21 07:15:00,133.4,133.435,133.37,133.39,1920800002.0
2009-07-21 07:20:00,133.415,133.465,133.41,133.46,1667200001.0
2009-07-21 07:25:00,133.465,133.48,133.39,133.41,2388200000.0
2009-07-21 07:30:00,133.41,133.42,133.35,133.395,1607999999.0
2009-07-21 07:35:00,133.395,133.51,133.395,133.445,1798400003.0
2009-07-21 07:40:00,133.445,133.45,133.4,133.45,1351600000.0
2009-07-21 07:45:00,133.45,133.525,133.445,133.525,699800000.0
2009-07-21 07:50:00,133.52,133.535,133.47,133.525,1513900001.0
2009-07-21 07:55:00,133.53,133.66,133.52,133.575,2055000000.0
2009-07-21 08:00:00,133.59,133.61,133.535,133.585,2410200003.0
2009-07-21 08:05:00,133.59,133.66,133.545,133.595,3323200013.0
2009-07-21 08:10:00,133.59,133.685,133.54,133.65,3514200003.0
2009-07-21 08:15:00,133.65,133.695,133.57,133.575,2835000002.0
2009-07-21 08:20:00,133.58,133.605,133.455,133.5,3557000012.0
2009-07-21 08:25:00,133.505,133.595,133.46,133.47,3057400004.0
2009-07-21 08:30:00,133.47,133.48,133.385,133.405,3168600005.0
2009-07-21 08:35:00,133.405,133.51,133.395,133.505,2489400000.0
2009-07-21 08:40:00,133.505,133.55,133.44,133.475,2139100000.0
2009-07-21 08:45:00,133.475,133.51,133.275,133.305,3859100001.0
2009-07-21 08:50:00,133.31,133.36,133.31,133.33,2627200005.0
2009-07-21 08:55:00,133.34,133.425,133.285,133.39,3007699998.0
2009-07-21 09:00:00,133.39,133.41,133.295,133.32,3295200004.0
2009-07-21 09:05:00,133.32,133.32,133.14,133.265,4112099987.0
2009-07-21 09:10:00,133.26,133.38,133.235,133.335,2759999998.0
2009-07-21 09:15:00,133.33,133.52,133.33,133.47,3109399996.0
2009-07-21 09:20:00,133.47,133.49,133.325,133.335,4404199997.0
2009-07-21 09:25:00,133.34,133.445,133.335,133.37,3275199998.0
2009-07-21 09:30:00,133.37,133.495,133.37,133.47,2266699997.0
2009-07-21 09:35:00,133.475,133.48,133.42,133.48,1304999999.0
2009-07-21 09:40:00,133.485,133.485,133.445,133.46,1753299999.0
2009-07-21 09:45:00,133.46,133.51,133.415,133.47,3292600001.0
2009-07-21 09:50:00,133.435,133.445,133.37,133.435,4175200007.0
2009-07-21 09:55:00,133.435,133.745,133.435,133.73,3816799992.0
2009-07-21 10:00:00,133.73,133.805,133.68,133.76,3420199996.0
2009-07-21 10:05:00,133.76,133.935,133.76,133.93,4460299997.0
2009-07-21 10:10:00,133.93,133.93,133.83,133.89,4468600002.0
2009-07-21 10:15:00,133.89,133.94,133.835,133.855,2300399998.0
2009-07-21 10:20:00,133.85,133.865,133.78,133.855,3017599998.0
2009-07-21 10:25:00,133.85,133.865,133.8,133.82,1254199997.0
2009-07-21 10:30:00,133.82,133.88,133.81,133.86,3047999994.0
2009-07-21 10:35:00,133.86,133.93,133.855,133.92,2778800007.0
2009-07-21 10:40:00,133.925,133.925,133.815,133.86,2653800010.0
2009-07-21 10:45:00,133.86,133.935,133.83,133.935,1555600000.0
2009-07-21 10:50:00,133.94,133.97,133.905,133.935,3101400007.0
2009-07-21 10:55:00,133.935,133.945,133.9,133.925,2314400008.0
2009-07-21 11:00:00,133.925,133.925,133.8,133.85,2332299991.0
2009-07-21 11:05:00,133.85,133.85,133.8,133.815,1855999994.0
2009-07-21 11:10:00,133.815,133.815,133.74,133.75,2515499997.0
2009-07-21 11:15:00,133.75,133.77,133.7,133.765,1771600000.0
2009-07-21 11:20:00,133.77,133.85,133.765,133.835,1794800002.0
2009-07-21 11:25:00,133.835,133.905,133.815,133.905,2132599987.0
2009-07-21 11:30:00,133.905,133.94,133.89,133.915,1494999999.0
2009-07-21 11:35:00,133.915,133.975,133.905,133.96,2324399986.0
2009-07-21 11:40:00,133.96,134.05,133.91,133.93,3896099998.0
2009-07-21 11:45:00,133.93,133.98,133.895,133.98,2461799998.0
2009-07-21 11:50:00,133.975,134.06,133.975,134.03,2203800000.0
2009-07-21 11:55:00,134.03,134.09,134.03,134.045,1578800005.0
2009-07-21 12:00:00,134.045,134.16,133.985,134.12,2451100000.0
2009-07-21 12:05:00,134.125,134.175,134.09,134.13,2247499996.0
2009-07-21 12:10:00,134.13,134.135,133.985,133.985,2054199990.0
2009-07-21 12:15:00,133.985,134.0,133.955,133.965,1841199996.0
2009-07-21 12:20:00,133.965,133.985,133.94,133.945,1602000000.0
2009-07-21 12:25:00,133.95,133.96,133.87,133.92,2319000000.0
2009-07-21 12:30:00,133.915,133.92,133.825,133.915,2642199994.0
2009-07-21 12:35:00,133.915,133.95,133.915,133.94,1896800003.0
2009-07-21 12:40:00,133.94,133.985,133.915,133.955,1427400001.0
2009-07-21 12:45:00,133.945,133.945,133.88,133.9,1607999992.0
2009-07-21 12:50:00,133.895,133.945,133.885,133.945,1136799998.0
2009-07-21 12:55:00,133.94,133.995,133.91,133.915,1870200000.0
2009-07-21 13:00:00,133.92,133.93,133.87,133.875,2245199998.0
2009-07-21 13:05:00,133.87,133.95,133.835,133.86,3150200000.0
2009-07-21 13:10:00,133.86,133.92,133.825,133.825,2593000011.0
2009-07-21 13:15:00,133.82,133.85,133.76,133.835,2307799999.0
2009-07-21 13:20:00,133.835,133.92,133.825,133.91,2117400000.0
2009-07-21 13:25:00,133.915,133.93,133.825,133.87,3896799991.0
2009-07-21 13:30:00,133.875,134.17,133.875,134.09,3303799996.0
2009-07-21 13:35:00,134.075,134.155,134.05,134.06,2172999999.0
2009-07-21 13:40:00,134.06,134.1,134.005,134.015,4467599992.0
2009-07-21 13:45:00,134.02,134.05,134.0,134.005,3138199993.0
2009-07-21 13:50:00,134.005,134.12,134.005,134.1,2412200003.0
2009-07-21 13:55:00,134.1,134.145,134.095,134.105,2897199999.0
2009-07-21 14:00:00,134.105,134.17,134.08,134.12,2979200003.0
2009-07-21 14:05:00,134.12,134.14,134.0,134.045,3691800000.0
2009-07-21 14:10:00,134.04,134.12,134.02,134.08,3296399987.0
2009-07-21 14:15:00,134.08,134.095,134.025,134.08,2572599996.0
2009-07-21 14:20:00,134.08,134.185,134.07,134.17,4042999993.0
2009-07-21 14:25:00,134.17,134.28,134.15,134.235,3863599981.0
2009-07-21 14:30:00,134.24,134.35,134.23,134.345,4243299998.0
2009-07-21 14:35:00,134.345,134.37,134.23,134.245,3079399996.0
2009-07-21 14:40:00,134.24,134.25,134.1,134.1,2983100007.0
2009-07-21 14:45:00,134.1,134.18,134.08,134.13,1949399997.0
2009-07-21 14:50:00,134.13,134.22,134.13,134.205,1727400002.0
2009-07-21 14:55:00,134.205,134.28,134.165,134.17,1674200000.0
2009-07-21 15:00:00,134.17,134.3,134.17,134.275,3299299994.0
2009-07-21 15:05:00,134.275,134.49,134.235,134.425,2583399997.0
2009-07-21 15:10:00,134.435,134.5,134.38,134.44,3896000001.0
2009-07-21 15:15:00,134.435,134.47,134.385,134.385,1949800002.0
2009-07-21 15:20:00,134.385,134.44,134.325,134.385,3917999993.0
2009-07-21 15:25:00,134.38,134.405,134.315,134.33,4084899980.0
2009-07-21 15:30:00,134.325,134.34,134.15,134.215,5096000001.0
2009-07-21 15:35:00,134.215,134.345,134.165,134.31,5060999991.0
2009-07-21 15:40:00,134.325,134.33,133.955,133.96,4614099988.0
2009-07-21 15:45:00,133.96,133.98,133.86,133.955,5004799991.0
2009-07-21 15:50:00,133.955,134.03,133.85,133.94,5306000000.0
2009-07-21 15:55:00,133.94,134.08,133.875,133.98,4196199997.0
2009-07-21 16:00:00,133.98,134.025,133.6,133.73,3844600001.0
2009-07-21 16:05:00,133.725,133.74,133.455,133.465,6632000001.0
2009-07-21 16:10:00,133.465,133.47,133.285,133.425,4130099991.0
2009-07-21 16:15:00,133.435,133.56,133.325,133.535,4308499993.0
2009-07-21 16:20:00,133.535,133.625,133.475,133.51,4378899999.0
2009-07-21 16:25:00,133.52,133.55,133.4,133.44,4350199992.0
2009-07-21 16:30:00,133.435,133.66,133.435,133.66,4533399999.0
2009-07-21 16:35:00,133.66,133.665,133.475,133.525,4909799997.0
2009-07-21 16:40:00,133.52,133.56,133.345,133.38,5197199990.0
2009-07-21 16:45:00,133.38,133.38,133.225,133.235,5405600005.0
2009-07-21 16:50:00,133.23,133.23,133.08,133.115,4438899994.0
2009-07-21 16:55:00,133.115,133.285,133.085,133.23,4144699991.0
2009-07-21 17:00:00,133.225,133.29,133.19,133.23,3660999998.0
2009-07-21 17:05:00,133.23,133.29,133.19,133.265,3266300003.0
2009-07-21 17:10:00,133.26,133.315,133.19,133.25,3449799995.0
2009-07-21 17:15:00,133.25,133.335,133.245,133.285,2526800001.0
2009-07-21 17:20:00,133.285,133.39,133.255,133.275,3395399999.0
2009-07-21 17:25:00,133.27,133.345,133.255,133.29,2687799998.0
2009-07-21 17:30:00,133.29,133.31,133.055,133.16,3619999998.0
2009-07-21 17:35:00,133.16,133.215,133.07,133.1,2492599995.0
2009-07-21 17:40:00,133.095,133.1,132.75,132.78,3937299996.0
2009-07-21 17:45:00,132.78,132.79,132.585,132.665,3251799998.0
2009-07-21 17:50:00,132.655,132.74,132.625,132.64,1906799999.0
2009-07-21 17:55:00,132.64,132.64,132.4,132.525,2654000001.0
2009-07-21 18:00:00,132.525,132.685,132.48,132.685,2335999999.0
2009-07-21 18:05:00,132.685,132.685,132.575,132.63,1884800003.0
2009-07-21 18:10:00,132.615,132.7,132.605,132.7,1678199999.0
2009-07-21 18:15:00,132.7,132.7,132.565,132.635,1856600000.0
2009-07-21 18:20:00,132.63,132.63,132.485,132.485,2162400001.0
2009-07-21 18:25:00,132.485,132.635,132.485,132.57,1364999999.0
2009-07-21 18:30:00,132.56,132.625,132.535,132.565,1243000000.0
2009-07-21 18:35:00,132.565,132.695,132.52,132.69,2081600000.0
2009-07-21 18:40:00,132.695,132.695,132.52,132.555,2158799999.0
2009-07-21 18:45:00,132.56,132.655,132.55,132.645,2204300002.0
2009-07-21 18:50:00,132.64,132.655,132.505,132.515,1788800003.0
2009-07-21 18:55:00,132.51,132.54,132.48,132.52,2225000000.0
2009-07-21 19:00:00,132.515,132.605,132.48,132.54,1866699999.0
2009-07-21 19:05:00,132.555,132.565,132.41,132.465,1560799999.0
2009-07-21 19:10:00,132.465,132.53,132.445,132.515,1487600000.0
2009-07-21 19:15:00,132.515,132.61,132.5,132.58,1691400000.0
2009-07-21 19:20:00,132.58,132.65,132.525,132.59,1519399999.0
2009-07-21 19:25:00,132.595,132.68,132.595,132.65,943400000.0
2009-07-21 19:30:00,132.665,132.7,132.565,132.575,1236399996.0
2009-07-21 19:35:00,132.58,132.6,132.5,132.505,1200799999.0
2009-07-21 19:40:00,132.505,132.505,132.455,132.5,1640600003.0
2009-07-21 19:45:00,132.5,132.63,132.5,132.62,1421799999.0
2009-07-21 19:50:00,132.62,132.64,132.56,132.56,1444600002.0
2009-07-21 19:55:00,132.56,132.67,132.535,132.655,1910099997.0
2009-07-21 20:00:00,132.655,132.8,132.655,132.78,1740200001.0
2009-07-21 20:05:00,132.785,132.785,132.695,132.72,1005600001.0
2009-07-21 20:10:00,132.72,132.82,132.68,132.785,1417200004.0
2009-07-21 20:15:00,132.79,132.805,132.75,132.755,1195600000.0
2009-07-21 20:20:00,132.755,132.785,132.68,132.755,1193599999.0
2009-07-21 20:25:00,132.755,132.765,132.67,132.69,1288999998.0
2009-07-21 20:30:00,132.68,132.68,132.605,132.61,836800000.0
2009-07-21 20:35:00,132.61,132.775,132.61,132.71,1084100000.0
2009-07-21 20:40:00,132.71,132.725,132.655,132.675,1609400001.0
2009-07-21 20:45:00,132.675,132.755,132.66,132.74,1209999998.0
2009-07-21 20:50:00,132.735,132.885,132.735,132.86,1462599998.0
2009-07-21 20:55:00,132.86,132.91,132.845,132.91,1713600001.0
2009-07-21 21:00:00,132.9,132.94,132.885,132.915,1545800002.0
2009-07-21 21:05:00,132.915,132.915,132.81,132.86,961000000.0
2009-07-21 21:10:00,132.86,132.925,132.83,132.895,810600001.0
2009-07-21 21:15:00,132.895,132.895,132.845,132.875,1645800001.0
2009-07-21 21:20:00,132.875,132.885,132.83,132.85,1538300001.0
2009-07-21 21:25:00,132.85,132.91,132.84,132.9,1611200000.0
2009-07-21 21:30:00,132.915,132.915,132.795,132.825,1126000000.0
2009-07-21 21:35:00,132.82,132.825,132.775,132.785,508000000.0
2009-07-21 21:40:00,132.785,132.915,132.775,132.91,1732400005.0
2009-07-21 21:45:00,132.905,132.99,132.905,132.975,2394400000.0
2009-07-21 21:50:00,132.975,133.015,132.96,132.985,1813600001.0
2009-07-21 21:55:00,132.98,133.055,132.98,133.015,1768199999.0
2009-07-21 22:00:00,133.02,133.12,133.01,133.12,807600000.0
2009-07-21 22:05:00,133.12,133.165,133.1,133.155,721600002.0
2009-07-21 22:10:00,133.155,133.205,133.155,133.195,1095199999.0
2009-07-21 22:15:00,133.2,133.29,133.195,133.29,1539899999.0
2009-07-21 22:20:00,133.29,133.29,133.22,133.235,523600000.0
2009-07-21 22:25:00,133.235,133.235,133.205,133.225,313600000.0
2009-07-21 22:30:00,133.225,133.255,132.975,133.1,1621399997.0
2009-07-21 22:35:00,133.11,133.17,133.11,133.15,433800000.0
2009-07-21 22:40:00,133.15,133.335,133.15,133.28,1146800000.0
2009-07-21 22:45:00,133.27,133.37,133.255,133.345,707599999.0
2009-07-21 22:50:00,133.36,133.405,133.335,133.365,898600000.0
2009-07-21 22:55:00,133.365,133.4,133.325,133.345,737999999.0
2009-07-21 23:00:00,133.345,133.355,133.27,133.31,274500000.0
2009-07-21 23:05:00,133.31,133.405,133.295,133.37,194400000.0
2009-07-21 23:10:00,133.37,133.38,133.29,133.29,150400000.0
2009-07-21 23:15:00,133.3,133.32,133.255,133.31,253200001.0
2009-07-21 23:20:00,133.31,133.31,133.22,133.22,457900000.0
2009-07-21 23:25:00,133.21,133.245,133.19,133.19,110600000.0
2009-07-21 23:30:00,133.195,133.22,133.125,133.145,231200000.0
2009-07-21 23:35:00,133.141,133.22,133.138,133.195,492600000.0
2009-07-21 23:40:00,133.205,133.28,133.195,133.23,284900000.0
2009-07-21 23:45:00,133.23,133.23,133.165,133.185,208800000.0
2009-07-21 23:50:00,133.18,133.185,133.055,133.065,549000000.0
2009-07-21 23:55:00,133.07,133.135,133.06,133.1,640800000.0
2009-07-22 00:00:00,133.11,133.16,133.11,133.145,343800000.0
2009-07-22 00:05:00,133.145,133.16,133.095,133.1,495200000.0
2009-07-22 00:10:00,133.1,133.125,133.095,133.1,292800000.0
2009-07-22 00:15:00,133.1,133.135,133.01,133.13,1018600000.0
2009-07-22 00:20:00,133.135,133.165,133.08,133.15,782800000.0
2009-07-22 00:25:00,133.145,133.2,133.135,133.2,492500000.0
2009-07-22 00:30:00,133.195,133.25,133.17,133.175,328200000.0
2009-07-22 00:35:00,133.165,133.185,133.165,133.185,240200000.0
2009-07-22 00:40:00,133.185,133.195,133.175,133.175,185200000.0
2009-07-22 00:45:00,133.18,133.195,133.155,133.195,132000000.0
2009-07-22 00:50:00,133.19,133.25,133.19,133.21,430600000.0
2009-07-22 00:55:00,133.21,133.215,133.185,133.19,230500000.0
2009-07-22 01:00:00,133.2,133.235,133.195,133.23,444600000.0
2009-07-22 01:05:00,133.23,133.25,133.202,133.202,268100000.0
2009-07-22 01:10:00,133.215,133.25,133.215,133.245,553500000.0
2009-07-22 01:15:00,133.242,133.242,133.17,133.17,247200000.0
2009-07-22 01:20:00,133.175,133.2,133.035,133.085,781100000.0
2009-07-22 01:25:00,133.085,133.09,132.905,132.91,1395500000.0
2009-07-22 01:30:00,132.92,132.965,132.9,132.965,834200000.0
2009-07-22 01:35:00,132.96,133.02,132.95,133.01,895400002.0
2009-07-22 01:40:00,133.01,133.01,132.935,132.95,1044600002.0
2009-07-22 01:45:00,132.95,132.98,132.865,132.88,950699998.0
2009-07-22 01:50:00,132.855,132.88,132.81,132.875,1245199997.0
2009-07-22 01:55:00,132.875,132.89,132.795,132.795,1102699999.0
2009-07-22 02:00:00,132.81,132.815,132.655,132.655,2343699995.0
2009-07-22 02:05:00,132.655,132.8,132.61,132.775,2035700002.0
2009-07-22 02:10:00,132.77,132.83,132.71,132.82,1423800000.0
2009-07-22 02:15:00,132.815,132.87,132.685,132.715,1687600000.0
2009-07-22 02:20:00,132.71,132.71,132.635,132.635,1180500000.0
2009-07-22 02:25:00,132.63,132.645,132.54,132.545,2390799993.0
2009-07-22 02:30:00,132.54,132.58,132.515,132.54,1740399998.0
2009-07-22 02:35:00,132.515,132.58,132.505,132.525,1766400000.0
2009-07-22 02:40:00,132.525,132.595,132.515,132.58,2080599993.0
2009-07-22 02:45:00,132.58,132.675,132.57,132.615,1736200003.0
2009-07-22 02:50:00,132.605,132.725,132.585,132.72,1829599999.0
2009-07-22 02:55:00,132.72,132.72,132.635,132.67,2586199998.0
2009-07-22 03:00:00,132.665,132.74,132.655,132.685,2446500000.0
2009-07-22 03:05:00,132.685,132.705,132.515,132.535,2143399999.0
2009-07-22 03:10:00,132.535,132.595,132.525,132.59,2187199996.0
2009-07-22 03:15:00,132.59,132.645,132.56,132.585,2616599991.0
2009-07-22 03:20:00,132.58,132.62,132.57,132.59,1544600000.0
2009-07-22 03:25:00,132.575,132.66,132.555,132.63,1295199999.0
2009-07-22 03:30:00,132.635,132.64,132.51,132.53,2241600000.0
2009-07-22 03:35:00,132.53,132.645,132.53,132.635,915299998.0
2009-07-22 03:40:00,132.64,132.655,132.575,132.625,813199998.0
2009-07-22 03:45:00,132.625,132.71,132.625,132.705,1116800000.0
2009-07-22 03:50:00,132.715,132.805,132.715,132.795,2223000002.0
2009-07-22 03:55:00,132.8,132.88,132.795,132.86,2234799996.0
2009-07-22 04:00:00,132.855,132.895,132.82,132.865,3324999993.0
2009-07-22 04:05:00,132.865,132.965,132.835,132.915,2249999998.0
2009-07-22 04:10:00,132.915,132.915,132.83,132.83,1153700001.0
2009-07-22 04:15:00,132.83,132.84,132.74,132.805,1460899999.0
2009-07-22 04:20:00,132.805,132.82,132.77,132.775,2311000001.0
2009-07-22 04:25:00,132.78,132.825,132.75,132.785,1216799999.0
2009-07-22 04:30:00,132.785,132.83,132.705,132.735,2821699996.0
2009-07-22 04:35:00,132.73,132.745,132.675,132.7,1717399998.0
2009-07-22 04:40:00,132.705,132.75,132.685,132.74,1424200002.0
2009-07-22 04:45:00,132.74,132.75,132.65,132.665,780799997.0
2009-07-22 04:50:00,132.66,132.71,132.635,132.705,1617000005.0
2009-07-22 04:55:00,132.715,132.765,132.71,132.75,1442600003.0
2009-07-22 05:00:00,132.75,132.805,132.735,132.79,1620600002.0
2009-07-22 05:05:00,132.79,132.835,132.775,132.795,2069199999.0
2009-07-22 05:10:00,132.795,132.83,132.76,132.8,1156399998.0
2009-07-22 05:15:00,132.795,132.83,132.73,132.735,1097799999.0
2009-07-22 05:20:00,132.735,132.795,132.71,132.725,1698800005.0
2009-07-22 05:25:00,132.725,132.775,132.715,132.76,658600002.0
2009-07-22 05:30:00,132.76,132.805,132.745,132.78,910200000.0
2009-07-22 05:35:00,132.775,132.93,132.775,132.91,1552400002.0
2009-07-22 05:40:00,132.915,132.93,132.875,132.885,1232000001.0
2009-07-22 05:45:00,132.89,132.955,132.89,132.92,1376199999.0
2009-07-22 05:50:00,132.92,132.965,132.895,132.93,1930200008.0
2009-07-22 05:55:00,132.93,132.945,132.89,132.89,1006399998.0
2009-07-22 06:00:00,132.89,132.935,132.89,132.925,1334600004.0
2009-07-22 06:05:00,132.925,132.94,132.87,132.94,1285600000.0
2009-07-22 06:10:00,132.935,133.045,132.905,133.005,1523000001.0
2009-07-22 06:15:00,133.0,133.065,132.99,133.03,1911399997.0
2009-07-22 06:20:00,133.025,133.055,132.9,132.92,1771000000.0
2009-07-22 06:25:00,132.92,132.99,132.91,132.98,1921999999.0
2009-07-22 06:30:00,132.99,133.025,132.915,132.955,1875300002.0
2009-07-22 06:35:00,132.95,132.98,132.945,132.955,1678400009.0
2009-07-22 06:40:00,132.95,132.955,132.93,132.935,1355599992.0
2009-07-22 06:45:00,132.935,132.965,132.92,132.945,1311000000.0
2009-07-22 06:50:00,132.945,132.97,132.935,132.94,1433199999.0
2009-07-22 06:55:00,132.94,132.98,132.9,132.955,1836400001.0
2009-07-22 07:00:00,132.955,133.04,132.93,133.025,1584600007.0
2009-07-22 07:05:00,133.025,133.065,132.99,133.05,2633000006.0
2009-07-22 07:10:00,133.05,133.125,133.005,133.06,2676400005.0
2009-07-22 07:15:00,133.07,133.12,133.065,133.09,2853999994.0
2009-07-22 07:20:00,133.09,133.12,133.065,133.115,1947999998.0
2009-07-22 07:25:00,133.115,133.145,133.065,133.12,2856600012.0
2009-07-22 07:30:00,133.12,133.145,133.045,133.045,2424200003.0
2009-07-22 07:35:00,133.05,133.06,132.975,132.98,2385600009.0
2009-07-22 07:40:00,132.98,132.98,132.93,132.965,1810000000.0
2009-07-22 07:45:00,132.97,133.05,132.96,133.04,2631100000.0
2009-07-22 07:50:00,133.04,133.06,132.9,132.905,3384200012.0
2009-07-22 07:55:00,132.9,132.97,132.85,132.93,2320199994.0
2009-07-22 08:00:00,132.94,132.945,132.795,132.88,2723199999.0
2009-07-22 08:05:00,132.88,133.03,132.85,133.015,2593999999.0
2009-07-22 08:10:00,133.005,133.06,132.975,132.995,2050799996.0
2009-07-22 08:15:00,132.995,133.02,132.94,132.945,1703599998.0
2009-07-22 08:20:00,132.94,132.975,132.86,132.875,1495800002.0
2009-07-22 08:25:00,132.875,132.92,132.83,132.835,2147400007.0
2009-07-22 08:30:00,132.855,133.04,132.845,133.01,2401500003.0
2009-07-22 08:35:00,133.005,133.055,132.935,132.97,2359600001.0
2009-07-22 08:40:00,132.965,133.025,132.955,133.015,2297399998.0
2009-07-22 08:45:00,133.02,133.02,132.895,132.93,2341399998.0
2009-07-22 08:50:00,132.935,133.03,132.93,132.94,3099199993.0
2009-07-22 08:55:00,132.93,133.125,132.9,133.105,4630599992.0
2009-07-22 09:00:00,133.105,133.105,133.005,133.015,3962399994.0
2009-07-22 09:05:00,133.015,133.03,132.9,132.98,4880199982.0
2009-07-22 09:10:00,132.975,132.995,132.865,132.905,5109799977.0
2009-07-22 09:15:00,132.905,132.905,132.8,132.82,3540699999.0
2009-07-22 09:20:00,132.815,132.845,132.565,132.63,4493199990.0
2009-07-22 09:25:00,132.63,132.72,132.615,132.685,3863499996.0
2009-07-22 09:30:00,132.685,132.695,132.63,132.675,2827499993.0
2009-07-22 09:35:00,132.685,132.75,132.595,132.725,2135999999.0
2009-07-22 09:40:00,132.725,132.795,132.675,132.72,1507199998.0
2009-07-22 09:45:00,132.725,132.785,132.71,132.76,1398199999.0
2009-07-22 09:50:00,132.76,132.76,132.655,132.67,2110199994.0
2009-07-22 09:55:00,132.67,132.71,132.65,132.67,2587400001.0
2009-07-22 10:00:00,132.675,132.755,132.67,132.73,3120200008.0
2009-07-22 10:05:00,132.73,132.815,132.72,132.815,3206600005.0
2009-07-22 10:10:00,132.81,132.82,132.58,132.585,2873399990.0
2009-07-22 10:15:00,132.58,132.615,132.49,132.515,4401199996.0
2009-07-22 10:20:00,132.515,132.545,132.35,132.435,5550199995.0
2009-07-22 10:25:00,132.435,132.435,132.255,132.31,5159899993.0
2009-07-22 10:30:00,132.305,132.51,132.305,132.405,4543399995.0
2009-07-22 10:35:00,132.41,132.485,132.405,132.485,3397799998.0
2009-07-22 10:40:00,132.49,132.545,132.425,132.535,2836399980.0
2009-07-22 10:45:00,132.545,132.67,132.495,132.605,3572600000.0
2009-07-22 10:50:00,132.605,132.645,132.59,132.6,2142200004.0
2009-07-22 10:55:00,132.6,132.685,132.6,132.66,3172200000.0
2009-07-22 11:00:00,132.66,132.66,132.51,132.515,3406199995.0
2009-07-22 11:05:00,132.51,132.595,132.495,132.59,3471799992.0
2009-07-22 11:10:00,132.595,132.595,132.475,132.48,3266999993.0
2009-07-22 11:15:00,132.48,132.59,132.48,132.57,2679599999.0
2009-07-22 11:20:00,132.57,132.625,132.555,132.59,1462200002.0
2009-07-22 11:25:00,132.59,132.65,132.56,132.635,2221200002.0
2009-07-22 11:30:00,132.635,132.655,132.57,132.59,2612599993.0
2009-07-22 11:35:00,132.595,132.625,132.57,132.625,1959799994.0
2009-07-22 11:40:00,132.625,132.755,132.615,132.74,2582399992.0
2009-07-22 11:45:00,132.745,132.8,132.7,132.705,2301799995.0
2009-07-22 11:50:00,132.71,132.725,132.625,132.715,2383399990.0
2009-07-22 11:55:00,132.715,132.745,132.665,132.745,2333800002.0
2009-07-22 12:00:00,132.745,132.81,132.745,132.76,2867599994.0
2009-07-22 12:05:00,132.76,132.8,132.735,132.8,2289399993.0
2009-07-22 12:10:00,132.8,132.865,132.675,132.865,3581399999.0
2009-07-22 12:15:00,132.865,132.965,132.82,132.845,3250000002.0
2009-07-22 12:20:00,132.845,132.845,132.7,132.715,2079199999.0
2009-07-22 12:25:00,132.72,132.81,132.66,132.72,2873200000.0
2009-07-22 12:30:00,132.725,132.725,132.56,132.66,3629799995.0
2009-07-22 12:35:00,132.66,132.67,132.56,132.59,2380599995.0
2009-07-22 12:40:00,132.6,132.6,132.54,132.55,2579199990.0
2009-07-22 12:45:00,132.545,132.61,132.515,132.6,4041400011.0
2009-07-22 12:50:00,132.6,132.655,132.565,132.63,2230600000.0
2009-07-22 12:55:00,132.635,132.65,132.5,132.595,2425300002.0
2009-07-22 13:00:00,132.595,132.77,132.54,132.72,3970400004.0
2009-07-22 13:05:00,132.72,132.74,132.665,132.705,2637599991.0
2009-07-22 13:10:00,132.705,132.71,132.59,132.61,3385399998.0
2009-07-22 13:15:00,132.62,132.715,132.61,132.715,1625400000.0
2009-07-22 13:20:00,132.71,132.795,132.7,132.765,2680599993.0
2009-07-22 13:25:00,132.765,132.845,132.72,132.72,3975999989.0
2009-07-22 13:30:00,132.725,132.91,132.725,132.91,3749000010.0
2009-07-22 13:35:00,132.92,132.93,132.845,132.91,3059200005.0
2009-07-22 13:40:00,132.905,132.935,132.795,132.82,3038799995.0
2009-07-22 13:45:00,132.82,132.845,132.735,132.825,2334500006.0
2009-07-22 13:50:00,132.825,132.825,132.735,132.75,1327799994.0
2009-07-22 13:55:00,132.75,132.85,132.735,132.85,3517599981.0
2009-07-22 14:00:00,132.845,132.94,132.6,132.685,3919200003.0
2009-07-22 14:05:00,132.69,132.705,132.505,132.525,3568500005.0
2009-07-22 14:10:00,132.525,132.635,132.5,132.505,2329499999.0
2009-07-22 14:15:00,132.5,132.5,132.1,132.17,4631200012.0
2009-07-22 14:20:00,132.16,132.41,132.16,132.36,5126699994.0
2009-07-22 14:25:00,132.35,132.475,132.34,132.345,4119599989.0
2009-07-22 14:30:00,132.345,132.59,132.345,132.375,5510199990.0
2009-07-22 14:35:00,132.38,132.395,132.285,132.36,3312000003.0
2009-07-22 14:40:00,132.37,132.43,132.275,132.31,3935000018.0
2009-07-22 14:45:00,132.32,132.44,132.3,132.41,3992999980.0
2009-07-22 14:50:00,132.41,132.41,132.255,132.27,3785099999.0
2009-07-22 14:55:00,132.27,132.38,132.225,132.26,4800000001.0
2009-07-22 15:00:00,132.26,132.415,132.26,132.4,4588400007.0
2009-07-22 15:05:00,132.4,132.585,132.375,132.545,6023899986.0
2009-07-22 15:10:00,132.545,132.56,132.385,132.39,4611799998.0
2009-07-22 15:15:00,132.39,132.425,132.35,132.415,3263600001.0
2009-07-22 15:20:00,132.415,132.44,132.345,132.365,3230000011.0
2009-07-22 15:25:00,132.365,132.385,132.195,132.22,3938399994.0
2009-07-22 15:30:00,132.22,132.4,132.155,132.4,3640500000.0
2009-07-22 15:35:00,132.375,132.485,132.28,132.46,5069400012.0
2009-07-22 15:40:00,132.455,132.48,132.33,132.365,5165799995.0
2009-07-22 15:45:00,132.365,132.52,132.345,132.52,5070699994.0
2009-07-22 15:50:00,132.52,132.795,132.475,132.77,3563100008.0
2009-07-22 15:55:00,132.77,132.865,132.63,132.8,5376300002.0
2009-07-22 16:00:00,132.795,132.985,132.775,132.88,4167400007.0
2009-07-22 16:05:00,132.875,132.975,132.86,132.92,3323699999.0
2009-07-22 16:10:00,132.93,132.945,132.705,132.735,5378200004.0
2009-07-22 16:15:00,132.715,132.79,132.65,132.65,6285799994.0
2009-07-22 16:20:00,132.65,132.91,132.63,132.895,4663199996.0
2009-07-22 16:25:00,132.895,132.93,132.73,132.76,5101799998.0
2009-07-22 16:30:00,132.765,132.855,132.73,132.75,5254199979.0
2009-07-22 16:35:00,132.75,132.83,132.735,132.78,3722700003.0
2009-07-22 16:40:00,132.78,132.805,132.61,132.68,3701999997.0
2009-07-22 16:45:00,132.695,132.8,132.665,132.795,2703449998.0
2009-07-22 16:50:00,132.8,132.97,132.8,132.885,4267599998.0
2009-07-22 16:55:00,132.885,133.135,132.885,133.1,3979799999.0
2009-07-22 17:00:00,133.1,133.305,133.02,133.305,4988400000.0
2009-07-22 17:05:00,133.305,133.475,133.27,133.415,4152599996.0
2009-07-22 17:10:00,133.41,133.41,133.3,133.39,3932799993.0
2009-07-22 17:15:00,133.395,133.455,133.36,133.38,4470399978.0
2009-07-22 17:20:00,133.38,133.4,133.185,133.2,3174900002.0
2009-07-22 17:25:00,133.2,133.24,133.11,133.16,3986400007.0
2009-07-22 17:30:00,133.16,133.325,133.15,133.26,3096700001.0
2009-07-22 17:35:00,133.26,133.315,133.11,133.29,2592000002.0
2009-07-22 17:40:00,133.285,133.335,133.22,133.27,1700199998.0
2009-07-22 17:45:00,133.27,133.275,133.13,133.18,3786199994.0
2009-07-22 17:50:00,133.18,133.3,133.16,133.25,2878299996.0
2009-07-22 17:55:00,133.245,133.375,133.235,133.33,1797200001.0
2009-07-22 18:00:00,133.33,133.385,133.32,133.345,2056199996.0
2009-07-22 18:05:00,133.345,133.375,133.31,133.32,1555399999.0
2009-07-22 18:10:00,133.32,133.345,133.25,133.26,1159000002.0
2009-07-22 18:15:00,133.26,133.265,133.175,133.22,2417400003.0
2009-07-22 18:20:00,133.225,133.35,133.21,133.32,1860600002.0
2009-07-22 18:25:00,133.32,133.45,133.31,133.41,2836000000.0
2009-07-22 18:30:00,133.42,133.435,133.255,133.35,2100300002.0
2009-07-22 18:35:00,133.345,133.425,133.305,133.315,2017000002.0
2009-07-22 18:40:00,133.31,133.4,133.3,133.38,2054000002.0
2009-07-22 18:45:00,133.375,133.495,133.335,133.475,2351400002.0
2009-07-22 18:50:00,133.475,133.49,133.315,133.335,2138599998.0
2009-07-22 18:55:00,133.335,133.36,133.305,133.345,2110099997.0
2009-07-22 19:00:00,133.345,133.415,133.305,133.355,1624999998.0
2009-07-22 19:05:00,133.35,133.4,133.305,133.4,1279600000.0
2009-07-22 19:10:00,133.395,133.595,133.385,133.59,2209400000.0
2009-07-22 19:15:00,133.58,133.595,133.48,133.505,1925399999.0
2009-07-22 19:20:00,133.505,133.505,133.27,133.295,1878399999.0
2009-07-22 19:25:00,133.295,133.31,133.245,133.285,930800000.0
2009-07-22 19:30:00,133.285,133.29,133.155,133.16,1353100001.0
2009-07-22 19:35:00,133.16,133.355,133.155,133.355,2084000004.0
2009-07-22 19:40:00,133.355,133.395,133.235,133.235,877000001.0
2009-07-22 19:45:00,133.24,133.305,133.235,133.275,1234100001.0
2009-07-22 19:50:00,133.275,133.345,133.26,133.305,1223200000.0
2009-07-22 19:55:00,133.305,133.355,133.3,133.345,1220800000.0
2009-07-22 20:00:00,133.35,133.445,133.25,133.305,1922599998.0
2009-07-22 20:05:00,133.285,133.325,133.2,133.225,1626399999.0
2009-07-22 20:10:00,133.23,133.31,133.23,133.31,1534399998.0
2009-07-22 20:15:00,133.295,133.34,133.275,133.31,1059199999.0
2009-07-22 20:20:00,133.31,133.31,133.195,133.21,1507999999.0
2009-07-22 20:25:00,133.21,133.255,133.17,133.2,1560800001.0
2009-07-22 20:30:00,133.2,133.23,133.15,133.195,1024600001.0
2009-07-22 20:35:00,133.195,133.205,133.115,133.13,2002799999.0
2009-07-22 20:40:00,133.115,133.225,133.115,133.22,2235199997.0
2009-07-22 20:45:00,133.22,133.22,133.11,133.125,2198599999.0
2009-07-22 20:50:00,133.125,133.205,133.12,133.145,1486200000.0
2009-07-22 20:55:00,133.14,133.16,133.115,133.125,1123900003.0
2009-07-22 21:00:00,133.125,133.235,133.12,133.23,1648399994.0
2009-07-22 21:05:00,133.23,133.235,133.13,133.14,999400000.0
2009-07-22 21:10:00,133.14,133.14,132.975,133.0,2603200001.0
2009-07-22 21:15:00,133.0,133.005,132.905,132.985,1715899998.0
2009-07-22 21:20:00,132.99,133.035,132.965,132.97,1617999999.0
2009-07-22 21:25:00,132.975,132.995,132.935,132.98,958900001.0
2009-07-22 21:30:00,132.98,133.01,132.95,132.975,1237599999.0
2009-07-22 21:35:00,132.975,132.975,132.92,132.95,718400000.0
2009-07-22 21:40:00,132.95,132.965,132.835,132.915,2226800002.0
2009-07-22 21:45:00,132.9,132.99,132.885,132.91,1661599998.0
2009-07-22 21:50:00,132.895,132.96,132.895,132.96,1327600000.0
2009-07-22 21:55:00,132.965,133.03,132.905,132.905,1389800000.0
2009-07-22 22:00:00,132.905,132.96,132.9,132.95,1454200003.0
2009-07-22 22:05:00,132.96,132.975,132.945,132.95,204600001.0
2009-07-22 22:10:00,132.94,132.94,132.86,132.925,531399996.0
2009-07-22 22:15:00,132.92,132.925,132.86,132.885,1029800000.0
2009-07-22 22:20:00,132.89,132.91,132.86,132.905,334200000.0
2009-07-22 22:25:00,132.9,132.935,132.89,132.935,359600000.0
2009-07-22 22:30:00,132.925,133.025,132.92,133.005,450500000.0
2009-07-22 22:35:00,133.005,133.08,133.005,133.08,462100000.0
2009-07-22 22:40:00,133.08,133.085,132.98,133.0,427000000.0
2009-07-22 22:45:00,133.0,133.015,132.985,133.0,229200000.0
2009-07-22 22:50:00,133.005,133.03,133.0,133.03,426200000.0
2009-07-22 22:55:00,133.04,133.18,133.01,133.18,693400000.0
2009-07-22 23:00:00,133.18,133.18,133.108,133.125,215400000.0
2009-07-22 23:05:00,133.125,133.125,133.085,133.085,64000000.0
2009-07-22 23:10:00,133.09,133.095,133.06,133.06,62000000.0
2009-07-22 23:15:00,133.075,133.08,133.055,133.065,54600000.0
2009-07-22 23:20:00,133.05,133.085,133.045,133.045,312200001.0
2009-07-22 23:25:00,133.055,133.06,132.99,132.99,298400000.0
2009-07-22 23:30:00,133.0,133.025,132.97,133.025,141800000.0
2009-07-22 23:35:00,133.025,133.025,132.935,132.955,233200000.0
2009-07-22 23:40:00,132.945,132.97,132.92,132.925,232000000.0
2009-07-22 23:45:00,132.925,132.95,132.92,132.945,286800000.0
2009-07-22 23:50:00,132.95,132.99,132.945,132.96,229000001.0
2009-07-22 23:55:00,132.955,132.98,132.955,132.955,109800000.0
2009-07-23 00:00:00,132.955,132.985,132.935,132.975,207200000.0
2009-07-23 00:05:00,132.975,133.025,132.97,133.015,145600000.0
2009-07-23 00:10:00,133.005,133.005,132.945,132.945,109400000.0
2009-07-23 00:15:00,132.955,132.965,132.944,132.96,118400000.0
2009-07-23 00:20:00,132.955,132.965,132.944,132.963,52800000.0
2009-07-23 00:25:00,132.955,132.975,132.95,132.955,63800000.0
2009-07-23 00:30:00,132.955,132.97,132.95,132.965,139800000.0
2009-07-23 00:35:00,132.965,133.005,132.955,132.985,218600000.0
2009-07-23 00:40:00,132.985,132.995,132.92,132.92,188500000.0
2009-07-23 00:45:00,132.92,132.94,132.9,132.915,386800000.0
2009-07-23 00:50:00,132.915,132.945,132.895,132.925,603800000.0
2009-07-23 00:55:00,132.915,132.955,132.915,132.945,553800000.0
2009-07-23 01:00:00,132.935,132.935,132.905,132.925,300399999.0
2009-07-23 01:05:00,132.925,132.925,132.865,132.885,567200001.0
2009-07-23 01:10:00,132.895,132.965,132.895,132.965,493600000.0
2009-07-23 01:15:00,132.965,132.985,132.905,132.915,634800000.0
2009-07-23 01:20:00,132.915,132.93,132.895,132.925,454400000.0
2009-07-23 01:25:00,132.93,132.935,132.86,132.885,838099999.0
2009-07-23 01:30:00,132.885,132.9,132.865,132.895,278000000.0
2009-07-23 01:35:00,132.895,132.93,132.88,132.905,477800000.0
2009-07-23 01:40:00,132.905,132.91,132.87,132.87,270900000.0
2009-07-23 01:45:00,132.875,132.905,132.845,132.86,698200001.0
2009-07-23 01:50:00,132.86,132.87,132.835,132.87,624200002.0
2009-07-23 01:55:00,132.87,132.94,132.855,132.91,572400000.0
2009-07-23 02:00:00,132.91,133.02,132.895,133.005,740300002.0
2009-07-23 02:05:00,133.02,133.135,132.985,133.095,1606400000.0
2009-07-23 02:10:00,133.105,133.14,133.075,133.12,2349400005.0
2009-07-23 02:15:00,133.125,133.195,133.115,133.115,2247399993.0
2009-07-23 02:20:00,133.115,133.13,133.055,133.06,1089600001.0
2009-07-23 02:25:00,133.06,133.12,133.035,133.08,715199999.0
2009-07-23 02:30:00,133.075,133.155,133.065,133.13,1003199995.0
2009-07-23 02:35:00,133.13,133.145,133.1,133.11,1716799991.0
2009-07-23 02:40:00,133.11,133.175,133.1,133.17,1710899999.0
2009-07-23 02:45:00,133.17,133.2,133.125,133.17,1923799996.0
2009-07-23 02:50:00,133.17,133.26,133.16,133.2,2852500003.0
2009-07-23 02:55:00,133.2,133.32,133.2,133.305,1711400002.0
2009-07-23 03:00:00,133.305,133.31,133.19,133.24,3003400000.0
2009-07-23 03:05:00,133.245,133.375,133.215,133.375,2829600002.0
2009-07-23 03:10:00,133.385,133.415,133.35,133.38,3082399999.0
2009-07-23 03:15:00,133.38,133.48,133.365,133.455,2453799999.0
2009-07-23 03:20:00,133.455,133.455,133.33,133.34,1862400001.0
2009-07-23 03:25:00,133.34,133.46,133.325,133.44,1868000005.0
2009-07-23 03:30:00,133.435,133.565,133.435,133.495,2500399996.0
2009-07-23 03:35:00,133.495,133.515,133.445,133.45,2552400002.0
2009-07-23 03:40:00,133.445,133.445,133.385,133.43,2044199999.0
2009-07-23 03:45:00,133.43,133.49,133.405,133.46,2034799997.0
2009-07-23 03:50:00,133.47,133.545,133.435,133.535,1317999999.0
2009-07-23 03:55:00,133.53,133.735,133.5,133.7,2306799999.0
2009-07-23 04:00:00,133.71,133.935,133.71,133.795,4232900000.0
2009-07-23 04:05:00,133.795,133.98,133.79,133.865,3953799997.0
2009-07-23 04:10:00,133.865,133.98,133.85,133.88,3639299988.0
2009-07-23 04:15:00,133.87,133.945,133.825,133.945,2231399995.0
2009-07-23 04:20:00,133.95,133.955,133.87,133.925,1941200002.0
2009-07-23 04:25:00,133.925,133.935,133.865,133.87,2513899997.0
2009-07-23 04:30:00,133.875,133.97,133.87,133.935,2923200003.0
2009-07-23 04:35:00,133.935,133.97,133.88,133.94,1457400007.0
2009-07-23 04:40:00,133.925,133.96,133.905,133.94,1053400002.0
2009-07-23 04:45:00,133.94,134.18,133.93,134.125,3287100007.0
2009-07-23 04:50:00,134.1,134.13,134.075,134.12,1912500001.0
2009-07-23 04:55:00,134.12,134.175,134.105,134.175,3269500002.0
2009-07-23 05:00:00,134.17,134.23,134.165,134.2,4112599987.0
2009-07-23 05:05:00,134.2,134.3,134.135,134.155,2653299999.0
2009-07-23 05:10:00,134.15,134.165,134.075,134.1,1924399999.0
2009-07-23 05:15:00,134.1,134.165,134.085,134.12,2191999990.0
2009-07-23 05:20:00,134.12,134.13,133.95,133.97,2124199994.0
2009-07-23 05:25:00,133.97,134.085,133.955,134.06,3009200000.0
2009-07-23 05:30:00,134.07,134.17,134.06,134.16,2942600002.0
2009-07-23 05:35:00,134.16,134.19,134.02,134.02,3504199999.0
2009-07-23 05:40:00,134.02,134.045,133.95,134.03,3264800003.0
2009-07-23 05:45:00,134.03,134.095,133.985,134.0,1725099999.0
2009-07-23 05:50:00,133.99,134.065,133.945,134.06,1780800000.0
2009-07-23 05:55:00,134.045,134.055,133.96,134.025,1781999998.0
2009-07-23 06:00:00,134.035,134.085,133.96,133.975,2330399995.0
2009-07-23 06:05:00,133.975,133.99,133.86,133.915,2330999996.0
2009-07-23 06:10:00,133.915,133.97,133.88,133.905,1319800000.0
2009-07-23 06:15:00,133.905,133.97,133.875,133.935,2238200004.0
2009-07-23 06:20:00,133.935,133.97,133.935,133.965,1077000003.0
2009-07-23 06:25:00,133.95,134.02,133.92,133.985,3148800012.0
2009-07-23 06:30:00,133.98,134.06,133.965,134.045,2434999993.0
2009-07-23 06:35:00,134.04,134.13,134.035,134.085,2405400003.0
2009-07-23 06:40:00,134.08,134.11,134.02,134.03,1817200001.0
2009-07-23 06:45:00,134.025,134.065,134.005,134.04,2528000002.0
2009-07-23 06:50:00,134.04,134.095,134.035,134.08,1968000004.0
2009-07-23 06:55:00,134.08,134.12,134.065,134.115,1492000002.0
2009-07-23 07:00:00,134.115,134.125,134.065,134.11,1214300000.0
2009-07-23 07:05:00,134.115,134.155,134.105,134.145,1057199998.0
2009-07-23 07:10:00,134.145,134.265,134.145,134.19,2450200001.0
2009-07-23 07:15:00,134.19,134.22,134.14,134.16,2267800003.0
2009-07-23 07:20:00,134.155,134.215,134.13,134.21,2313000001.0
2009-07-23 07:25:00,134.21,134.265,134.21,134.23,3850200007.0
2009-07-23 07:30:00,134.23,134.245,134.17,134.24,1752600000.0
2009-07-23 07:35:00,134.23,134.235,134.16,134.205,1413200000.0
2009-07-23 07:40:00,134.205,134.26,134.155,134.16,1709999998.0
2009-07-23 07:45:00,134.16,134.175,134.085,134.105,1631899996.0
2009-07-23 07:50:00,134.105,134.15,134.085,134.105,2500000000.0
2009-07-23 07:55:00,134.1,134.165,134.075,134.085,3050899988.0
2009-07-23 08:00:00,134.085,134.315,134.085,134.305,2887400005.0
2009-07-23 08:05:00,134.3,134.49,134.3,134.42,4053600003.0
2009-07-23 08:10:00,134.42,134.515,134.38,134.425,3621999998.0
2009-07-23 08:15:00,134.43,134.45,134.285,134.285,3228000000.0
2009-07-23 08:20:00,134.285,134.425,134.285,134.415,2755800000.0
2009-07-23 08:25:00,134.415,134.485,134.41,134.47,2723200000.0
2009-07-23 08:30:00,134.48,134.485,134.4,134.425,2587600001.0
2009-07-23 08:35:00,134.42,134.425,134.275,134.33,2608799998.0
2009-07-23 08:40:00,134.335,134.36,134.265,134.325,2457599993.0
2009-07-23 08:45:00,134.325,134.38,134.305,134.31,2090999990.0
2009-07-23 08:50:00,134.31,134.36,134.235,134.3,3605199991.0
2009-07-23 08:55:00,134.305,134.38,134.295,134.36,2153600003.0
2009-07-23 09:00:00,134.36,134.4,134.265,134.325,3162300000.0
2009-07-23 09:05:00,134.315,134.34,134.2,134.235,3548399985.0
2009-07-23 09:10:00,134.24,134.27,134.165,134.225,2507600002.0
2009-07-23 09:15:00,134.23,134.23,134.12,134.13,4070800000.0
2009-07-23 09:20:00,134.13,134.155,134.07,134.14,3183000001.0
2009-07-23 09:25:00,134.155,134.24,134.125,134.2,1466600003.0
2009-07-23 09:30:00,134.195,134.23,134.16,134.185,1674400003.0
2009-07-23 09:35:00,134.185,134.32,134.18,134.2,3504600004.0
2009-07-23 09:40:00,134.2,134.285,134.18,134.285,2503800000.0
2009-07-23 09:45:00,134.28,134.49,134.28,134.385,4042000006.0
2009-07-23 09:50:00,134.38,134.48,134.33,134.36,4295199997.0
2009-07-23 09:55:00,134.36,134.42,134.3,134.315,2868399995.0
2009-07-23 10:00:00,134.31,134.34,134.24,134.29,2852199998.0
2009-07-23 10:05:00,134.29,134.315,134.165,134.19,3243399992.0
2009-07-23 10:10:00,134.185,134.28,134.165,134.28,3805999989.0
2009-07-23 10:15:00,134.28,134.3,134.145,134.155,3374800003.0
2009-07-23 10:20:00,134.155,134.23,134.15,134.19,2329999996.0
2009-07-23 10:25:00,134.19,134.23,134.155,134.215,1883600002.0
2009-07-23 10:30:00,134.22,134.355,134.22,134.31,3718200004.0
2009-07-23 10:35:00,134.295,134.305,134.115,134.115,2940399993.0
2009-07-23 10:40:00,134.115,134.23,134.115,134.17,4110000013.0
2009-07-23 10:45:00,134.17,134.2,134.11,134.17,2855999999.0
2009-07-23 10:50:00,134.165,134.28,134.16,134.26,3995199993.0
2009-07-23 10:55:00,134.26,134.35,134.235,134.325,3730799994.0
2009-07-23 11:00:00,134.325,134.345,134.28,134.3,3572499999.0
2009-07-23 11:05:00,134.29,134.365,134.285,134.35,2386400001.0
2009-07-23 11:10:00,134.355,134.36,134.275,134.3,2278600008.0
2009-07-23 11:15:00,134.315,134.37,134.3,134.315,3172600002.0
2009-07-23 11:20:00,134.315,134.395,134.315,134.37,2524199994.0
2009-07-23 11:25:00,134.38,134.42,134.335,134.335,4330400002.0
2009-07-23 11:30:00,134.335,134.39,134.315,134.375,3474599997.0
2009-07-23 11:35:00,134.37,134.395,134.31,134.395,3848399994.0
2009-07-23 11:40:00,134.395,134.43,134.35,134.415,3049600001.0
2009-07-23 11:45:00,134.415,134.43,134.36,134.395,4570399989.0
2009-07-23 11:50:00,134.4,134.405,134.37,134.385,3567999996.0
2009-07-23 11:55:00,134.385,134.42,134.37,134.395,2139200000.0
2009-07-23 12:00:00,134.395,134.425,134.385,134.41,3268200008.0
2009-07-23 12:05:00,134.41,134.425,134.38,134.38,3468300002.0
2009-07-23 12:10:00,134.38,134.415,134.355,134.4,2186200002.0
2009-07-23 12:15:00,134.405,134.415,134.38,134.39,1386399998.0
2009-07-23 12:20:00,134.385,134.415,134.36,134.38,2705599999.0
2009-07-23 12:25:00,134.38,134.38,134.305,134.315,2953000001.0
2009-07-23 12:30:00,134.315,134.33,134.2,134.2,2614600009.0
2009-07-23 12:35:00,134.21,134.225,134.065,134.22,3032600000.0
2009-07-23 12:40:00,134.22,134.24,134.17,134.18,1673199997.0
2009-07-23 12:45:00,134.18,134.22,134.175,134.2,2157200007.0
2009-07-23 12:50:00,134.2,134.2,134.03,134.04,2945699994.0
2009-07-23 12:55:00,134.04,134.125,133.99,134.12,3304099992.0
2009-07-23 13:00:00,134.12,134.23,134.12,134.185,2347399998.0
2009-07-23 13:05:00,134.185,134.185,134.115,134.165,1978999993.0
2009-07-23 13:10:00,134.17,134.23,134.135,134.205,2671800002.0
2009-07-23 13:15:00,134.205,134.21,134.065,134.065,3179199993.0
2009-07-23 13:20:00,134.055,134.09,134.015,134.05,1856800000.0
2009-07-23 13:25:00,134.05,134.16,134.045,134.095,1687600002.0
2009-07-23 13:30:00,134.095,134.245,134.095,134.235,1961399999.0
2009-07-23 13:35:00,134.235,134.235,134.15,134.205,2873400002.0
2009-07-23 13:40:00,134.205,134.23,134.155,134.22,1455799999.0
2009-07-23 13:45:00,134.215,134.22,134.12,134.22,1942199998.0
2009-07-23 13:50:00,134.22,134.22,134.11,134.125,1949600002.0
2009-07-23 13:55:00,134.125,134.16,134.03,134.145,2553399994.0
2009-07-23 14:00:00,134.15,134.185,134.075,134.135,1729900001.0
2009-07-23 14:05:00,134.135,134.225,134.125,134.13,2691000008.0
2009-07-23 14:10:00,134.135,134.22,134.115,134.22,1671199999.0
2009-07-23 14:15:00,134.22,134.27,134.19,134.27,2477199997.0
2009-07-23 14:20:00,134.27,134.285,134.175,134.25,2096799993.0
2009-07-23 14:25:00,134.255,134.255,134.16,134.165,2217399998.0
2009-07-23 14:30:00,134.19,134.42,134.165,134.26,4204599996.0
2009-07-23 14:35:00,134.255,134.355,134.175,134.35,2833800002.0
2009-07-23 14:40:00,134.35,134.455,134.345,134.375,3717499981.0
2009-07-23 14:45:00,134.375,134.405,134.3,134.335,2657200000.0
2009-07-23 14:50:00,134.335,134.4,134.31,134.345,2688199999.0
2009-07-23 14:55:00,134.34,134.455,134.285,134.31,3349999997.0
2009-07-23 15:00:00,134.32,134.405,134.265,134.265,3544999997.0
2009-07-23 15:05:00,134.26,134.27,134.145,134.155,3357200006.0
2009-07-23 15:10:00,134.15,134.18,134.065,134.07,2943199996.0
2009-07-23 15:15:00,134.065,134.215,134.06,134.2,2921800000.0
2009-07-23 15:20:00,134.2,134.225,134.12,134.16,2581200003.0
2009-07-23 15:25:00,134.155,134.165,134.055,134.07,2656999998.0
2009-07-23 15:30:00,134.075,134.355,134.03,134.325,3186699999.0
2009-07-23 15:35:00,134.33,134.475,134.245,134.47,4067300000.0
2009-07-23 15:40:00,134.465,134.565,134.425,134.475,3702899998.0
2009-07-23 15:45:00,134.475,134.76,134.475,134.72,3329000001.0
2009-07-23 15:50:00,134.73,134.755,134.675,134.7,3736599999.0
2009-07-23 15:55:00,134.695,134.94,134.69,134.885,2784400002.0
2009-07-23 16:00:00,134.88,134.96,134.81,134.86,3406400004.0
2009-07-23 16:05:00,134.85,134.985,134.845,134.98,3418299997.0
2009-07-23 16:10:00,134.975,135.18,134.97,134.985,3740999988.0
2009-07-23 16:15:00,134.98,135.285,134.965,135.225,3026700001.0
2009-07-23 16:20:00,135.225,135.285,135.08,135.08,4595399994.0
2009-07-23 16:25:00,135.09,135.235,135.075,135.145,2816399998.0
2009-07-23 16:30:00,135.145,135.375,135.135,135.295,3717299993.0
2009-07-23 16:35:00,135.3,135.375,135.245,135.295,3975299997.0
2009-07-23 16:40:00,135.285,135.325,135.22,135.235,3496599995.0
2009-07-23 16:45:00,135.24,135.35,135.165,135.19,3817399997.0
2009-07-23 16:50:00,135.19,135.19,134.98,134.995,3141000002.0
2009-07-23 16:55:00,135.0,135.14,134.995,135.115,3553799994.0
2009-07-23 17:00:00,135.115,135.31,135.105,135.29,3158900000.0
2009-07-23 17:05:00,135.285,135.335,135.2,135.245,2855000002.0
2009-07-23 17:10:00,135.235,135.435,135.23,135.38,2880200002.0
2009-07-23 17:15:00,135.385,135.47,135.31,135.33,3343000000.0
2009-07-23 17:20:00,135.33,135.43,135.325,135.42,2779999998.0
2009-07-23 17:25:00,135.42,135.485,135.4,135.46,2794200002.0
2009-07-23 17:30:00,135.455,135.47,135.305,135.43,3055200002.0
2009-07-23 17:35:00,135.43,135.445,135.29,135.32,3514199996.0
2009-07-23 17:40:00,135.32,135.38,135.27,135.28,2549999997.0
2009-07-23 17:45:00,135.29,135.37,135.25,135.355,2853700000.0
2009-07-23 17:50:00,135.355,135.36,135.23,135.25,2594799998.0
2009-07-23 17:55:00,135.24,135.24,135.15,135.165,2220200001.0
2009-07-23 18:00:00,135.175,135.275,135.175,135.21,2085099998.0
2009-07-23 18:05:00,135.21,135.265,135.155,135.235,1922200000.0
2009-07-23 18:10:00,135.235,135.26,135.105,135.145,1358400000.0
2009-07-23 18:15:00,135.145,135.31,135.14,135.305,1774000005.0
2009-07-23 18:20:00,135.3,135.315,135.225,135.315,1884699998.0
2009-07-23 18:25:00,135.315,135.32,135.225,135.255,1864999997.0
2009-07-23 18:30:00,135.255,135.32,135.235,135.31,2109600000.0
2009-07-23 18:35:00,135.305,135.325,135.255,135.28,1625400002.0
2009-07-23 18:40:00,135.275,135.29,135.225,135.245,1954600007.0
2009-07-23 18:45:00,135.235,135.445,135.225,135.445,2543600001.0
2009-07-23 18:50:00,135.445,135.46,135.28,135.305,3129800002.0
2009-07-23 18:55:00,135.3,135.46,135.255,135.255,2052799998.0
2009-07-23 19:00:00,135.255,135.325,135.225,135.31,2096000003.0
2009-07-23 19:05:00,135.31,135.31,135.115,135.135,2505800001.0
2009-07-23 19:10:00,135.14,135.195,135.115,135.145,1788099999.0
2009-07-23 19:15:00,135.145,135.17,135.005,135.17,2354799998.0
2009-07-23 19:20:00,135.2,135.47,135.195,135.425,2712299998.0
2009-07-23 19:25:00,135.425,135.52,135.395,135.4,1987800001.0
2009-07-23 19:30:00,135.395,135.48,135.39,135.44,1487799996.0
2009-07-23 19:35:00,135.44,135.625,135.44,135.6,2488800001.0
2009-07-23 19:40:00,135.595,135.615,135.47,135.47,2577600000.0
2009-07-23 19:45:00,135.47,135.495,135.4,135.425,1609200002.0
2009-07-23 19:50:00,135.425,135.435,135.28,135.3,2569200002.0
2009-07-23 19:55:00,135.305,135.305,135.125,135.13,2623800002.0
2009-07-23 20:00:00,135.13,135.24,135.075,135.16,2701500001.0
2009-07-23 20:05:00,135.165,135.19,135.09,135.115,1788800001.0
2009-07-23 20:10:00,135.115,135.21,135.115,135.205,2161800001.0
2009-07-23 20:15:00,135.205,135.265,135.195,135.265,1497400002.0
2009-07-23 20:20:00,135.265,135.33,135.18,135.18,1456600000.0
2009-07-23 20:25:00,135.18,135.205,135.175,135.2,963600000.0
2009-07-23 20:30:00,135.2,135.2,135.105,135.105,1307400001.0
2009-07-23 20:35:00,135.105,135.11,135.0,135.07,1695000000.0
2009-07-23 20:40:00,135.07,135.145,135.065,135.125,1761200002.0
2009-07-23 20:45:00,135.125,135.155,135.1,135.14,1203000000.0
2009-07-23 20:50:00,135.14,135.16,135.09,135.14,1706000002.0
2009-07-23 20:55:00,135.135,135.145,135.105,135.115,1631600001.0
2009-07-23 21:00:00,135.115,135.165,135.105,135.165,1746400000.0
2009-07-23 21:05:00,135.165,135.19,135.12,135.12,1970999999.0
2009-07-23 21:10:00,135.125,135.205,135.115,135.195,1495300004.0
2009-07-23 21:15:00,135.195,135.195,135.13,135.135,2395599999.0
2009-07-23 21:20:00,135.135,135.185,135.11,135.17,1751100001.0
2009-07-23 21:25:00,135.175,135.2,135.15,135.15,1441600000.0
2009-07-23 21:30:00,135.15,135.2,135.13,135.155,1963200000.0
2009-07-23 21:35:00,135.145,135.175,135.13,135.15,1574400002.0
2009-07-23 21:40:00,135.15,135.205,135.15,135.195,1201000000.0
2009-07-23 21:45:00,135.195,135.195,135.06,135.075,2069400004.0
2009-07-23 21:50:00,135.08,135.105,134.99,135.005,1652600001.0
2009-07-23 21:55:00,135.005,135.01,134.855,134.915,2912999999.0
2009-07-23 22:00:00,134.905,134.945,134.85,134.875,1767899996.0
2009-07-23 22:05:00,134.875,134.955,134.85,134.955,1186600000.0
2009-07-23 22:10:00,134.955,134.97,134.645,134.71,2062700004.0
2009-07-23 22:15:00,134.705,134.715,134.595,134.645,1922300000.0
2009-07-23 22:20:00,134.645,134.645,134.29,134.29,1989780006.0
2009-07-23 22:25:00,134.29,134.355,134.255,134.27,1387299998.0
2009-07-23 22:30:00,134.28,134.34,134.245,134.34,1050499999.0
2009-07-23 22:35:00,134.345,134.38,134.3,134.3,1211900000.0
2009-07-23 22:40:00,134.3,134.315,134.26,134.275,1102000000.0
2009-07-23 22:45:00,134.27,134.415,134.27,134.41,826600000.0
2009-07-23 22:50:00,134.4,134.47,134.39,134.45,819799999.0
2009-07-23 22:55:00,134.465,134.465,134.285,134.3,1132999999.0
2009-07-23 23:00:00,134.3,134.365,134.25,134.34,303600000.0
2009-07-23 23:05:00,134.34,134.37,134.27,134.31,522399999.0
2009-07-23 23:10:00,134.325,134.335,134.27,134.32,213800000.0
2009-07-23 23:15:00,134.33,134.425,134.31,134.405,212200000.0
2009-07-23 23:20:00,134.405,134.445,134.325,134.445,202400000.0
2009-07-23 23:25:00,134.455,134.5,134.41,134.42,386400000.0
2009-07-23 23:30:00,134.435,134.475,134.375,134.42,272400000.0
2009-07-23 23:35:00,134.425,134.44,134.4,134.44,324600000.0
2009-07-23 23:40:00,134.435,134.49,134.425,134.475,195800000.0
2009-07-23 23:45:00,134.475,134.57,134.45,134.57,277200000.0
2009-07-23 23:50:00,134.565,134.595,134.48,134.5,436200000.0
2009-07-23 23:55:00,134.515,134.515,134.36,134.485,623200000.0
2009-07-24 00:00:00,134.46,134.485,134.385,134.46,798000000.0
2009-07-24 00:05:00,134.46,134.545,134.455,134.515,882200000.0
2009-07-24 00:10:00,134.515,134.58,134.505,134.535,521000000.0
2009-07-24 00:15:00,134.54,134.575,134.47,134.545,756400000.0
2009-07-24 00:20:00,134.555,134.61,134.545,134.6,463400000.0
2009-07-24 00:25:00,134.59,134.6,134.565,134.595,257799999.0
2009-07-24 00:30:00,134.59,134.645,134.59,134.645,373000000.0
2009-07-24 00:35:00,134.645,134.73,134.645,134.715,582600000.0
2009-07-24 00:40:00,134.715,134.805,134.715,134.725,998400000.0
2009-07-24 00:45:00,134.735,134.74,134.685,134.685,799200000.0
2009-07-24 00:50:00,134.685,134.7,134.64,134.65,815800001.0
2009-07-24 00:55:00,134.65,134.72,134.65,134.705,403800000.0
2009-07-24 01:00:00,134.705,134.755,134.65,134.67,1143400000.0
2009-07-24 01:05:00,134.67,134.725,134.67,134.71,429800000.0
2009-07-24 01:10:00,134.71,134.71,134.635,134.645,1208000000.0
2009-07-24 01:15:00,134.645,134.695,134.6,134.68,721200001.0
2009-07-24 01:20:00,134.685,134.715,134.61,134.61,545800000.0
2009-07-24 01:25:00,134.61,134.645,134.605,134.62,558200001.0
2009-07-24 01:30:00,134.62,134.695,134.62,134.69,879800002.0
2009-07-24 01:35:00,134.685,134.7,134.665,134.67,868800001.0
2009-07-24 01:40:00,134.67,134.685,134.63,134.65,612600003.0
2009-07-24 01:45:00,134.65,134.67,134.54,134.55,1071400002.0
2009-07-24 01:50:00,134.55,134.555,134.455,134.515,942200000.0
2009-07-24 01:55:00,134.515,134.525,134.455,134.475,999400000.0
2009-07-24 02:00:00,134.48,134.48,134.37,134.38,1674299999.0
2009-07-24 02:05:00,134.38,134.47,134.27,134.46,1851899998.0
2009-07-24 02:10:00,134.46,134.46,134.285,134.32,1800300000.0
2009-07-24 02:15:00,134.32,134.385,134.25,134.365,1698000000.0
2009-07-24 02:20:00,134.365,134.445,134.36,134.415,1399400000.0
2009-07-24 02:25:00,134.41,134.44,134.325,134.42,1453100000.0
2009-07-24 02:30:00,134.415,134.455,134.345,134.355,1571200000.0
2009-07-24 02:35:00,134.355,134.355,134.245,134.3,2319800002.0
2009-07-24 02:40:00,134.3,134.365,134.285,134.365,1231600000.0
2009-07-24 02:45:00,134.37,134.375,134.195,134.23,1320799999.0
2009-07-24 02:50:00,134.23,134.24,134.165,134.17,1956000000.0
2009-07-24 02:55:00,134.165,134.25,134.11,134.2,1538500000.0
2009-07-24 03:00:00,134.195,134.205,134.03,134.08,2039199999.0
2009-07-24 03:05:00,134.075,134.105,133.98,134.075,1462700000.0
2009-07-24 03:10:00,134.075,134.125,134.055,134.125,1433700000.0
2009-07-24 03:15:00,134.13,134.15,133.98,133.985,2002899999.0
2009-07-24 03:20:00,133.995,134.085,133.935,133.955,1962500000.0
2009-07-24 03:25:00,133.96,133.965,133.85,133.88,2111400000.0
2009-07-24 03:30:00,133.885,133.935,133.87,133.92,1670400000.0
2009-07-24 03:35:00,133.925,134.02,133.92,133.97,1893700000.0
2009-07-24 03:40:00,133.97,134.03,133.95,134.02,831400000.0
2009-07-24 03:45:00,134.025,134.07,133.96,134.06,1163800000.0
2009-07-24 03:50:00,134.055,134.08,133.95,134.03,1308000001.0
2009-07-24 03:55:00,134.03,134.075,133.97,134.03,1287399999.0
2009-07-24 04:00:00,134.03,134.08,133.965,133.985,1591600001.0
2009-07-24 04:05:00,133.995,134.015,133.965,133.995,766800001.0
2009-07-24 04:10:00,133.99,134.0,133.9,133.925,1691800001.0
2009-07-24 04:15:00,133.925,134.04,133.92,134.015,2120600000.0
2009-07-24 04:20:00,134.025,134.045,133.995,134.01,1633400000.0
2009-07-24 04:25:00,134.01,134.05,133.975,134.025,1974600004.0
2009-07-24 04:30:00,134.025,134.08,133.97,133.98,2266599999.0
2009-07-24 04:35:00,133.975,134.045,133.975,134.04,1215600000.0
2009-07-24 04:40:00,134.03,134.05,133.95,133.99,1456900000.0
2009-07-24 04:45:00,133.98,133.985,133.905,133.955,1301800000.0
2009-07-24 04:50:00,133.96,134.005,133.935,133.965,1092600001.0
2009-07-24 04:55:00,133.955,133.965,133.89,133.935,1375999998.0
2009-07-24 05:00:00,133.94,133.995,133.935,133.975,1478400002.0
2009-07-24 05:05:00,133.985,134.04,133.94,133.985,1565400001.0
2009-07-24 05:10:00,133.975,134.015,133.95,133.985,1665400006.0
2009-07-24 05:15:00,134.0,134.02,133.965,133.975,1831400006.0
2009-07-24 05:20:00,133.96,134.005,133.96,133.985,987400000.0
2009-07-24 05:25:00,133.985,134.01,133.925,133.96,1257800001.0
2009-07-24 05:30:00,133.965,133.99,133.935,133.975,1319800001.0
2009-07-24 05:35:00,133.975,134.005,133.96,133.995,1258000007.0
2009-07-24 05:40:00,133.995,134.05,133.98,134.005,1503200005.0
2009-07-24 05:45:00,133.995,134.055,133.985,134.02,1221600002.0
2009-07-24 05:50:00,134.03,134.035,133.955,134.0,1512800001.0
2009-07-24 05:55:00,134.0,134.02,133.975,133.985,1299400001.0
2009-07-24 06:00:00,133.985,134.105,133.98,134.1,1709399999.0
2009-07-24 06:05:00,134.095,134.155,134.075,134.15,1483600000.0
2009-07-24 06:10:00,134.145,134.15,134.06,134.1,1317800000.0
2009-07-24 06:15:00,134.1,134.115,134.045,134.09,1399399999.0
2009-07-24 06:20:00,134.09,134.135,134.085,134.135,1292999998.0
2009-07-24 06:25:00,134.135,134.17,134.135,134.14,1141600000.0
2009-07-24 06:30:00,134.14,134.155,134.14,134.15,600000000.0
2009-07-24 06:35:00,134.15,134.17,134.115,134.155,1067400001.0
2009-07-24 06:40:00,134.16,134.29,134.15,134.245,1574899999.0
2009-07-24 06:45:00,134.245,134.275,134.17,134.27,1296300000.0
2009-07-24 06:50:00,134.26,134.28,134.205,134.245,1122799999.0
2009-07-24 06:55:00,134.245,134.245,134.175,134.235,1037999999.0
2009-07-24 07:00:00,134.235,134.255,134.185,134.195,1135600002.0
2009-07-24 07:05:00,134.195,134.202,134.176,134.18,853599999.0
2009-07-24 07:10:00,134.185,134.275,134.17,134.255,951399998.0
2009-07-24 07:15:00,134.255,134.45,134.255,134.41,1887600000.0
2009-07-24 07:20:00,134.41,134.42,134.32,134.395,1558600002.0
2009-07-24 07:25:00,134.395,134.44,134.385,134.425,1260000001.0
2009-07-24 07:30:00,134.43,134.45,134.34,134.365,2491000003.0
2009-07-24 07:35:00,134.365,134.435,134.365,134.42,1928400001.0
2009-07-24 07:40:00,134.415,134.435,134.375,134.42,2415000001.0
2009-07-24 07:45:00,134.415,134.425,134.305,134.33,1855300007.0
2009-07-24 07:50:00,134.335,134.39,134.32,134.375,2793399996.0
2009-07-24 07:55:00,134.365,134.475,134.335,134.465,2612599999.0
2009-07-24 08:00:00,134.465,134.47,134.235,134.27,3248199999.0
2009-07-24 08:05:00,134.29,134.46,134.24,134.44,3223400001.0
2009-07-24 08:10:00,134.435,134.47,134.385,134.385,3890000000.0
2009-07-24 08:15:00,134.39,134.45,134.375,134.4,2889400003.0
2009-07-24 08:20:00,134.4,134.455,134.345,134.385,2491800000.0
2009-07-24 08:25:00,134.385,134.4,134.25,134.37,2579600000.0
2009-07-24 08:30:00,134.37,134.42,134.3,134.355,3506899995.0
2009-07-24 08:35:00,134.355,134.47,134.345,134.43,3753199990.0
2009-07-24 08:40:00,134.43,134.53,134.4,134.495,2768299984.0
2009-07-24 08:45:00,134.49,134.53,134.465,134.515,3585599988.0
2009-07-24 08:50:00,134.515,134.515,134.415,134.45,3238400004.0
2009-07-24 08:55:00,134.445,134.575,134.43,134.555,4689899986.0
2009-07-24 09:00:00,134.555,134.555,134.435,134.45,2543800000.0
2009-07-24 09:05:00,134.45,134.455,134.32,134.35,3027100002.0
2009-07-24 09:10:00,134.35,134.39,134.21,134.375,3135999998.0
2009-07-24 09:15:00,134.375,134.475,134.32,134.475,3326900002.0
2009-07-24 09:20:00,134.475,134.53,134.425,134.52,3829799987.0
2009-07-24 09:25:00,134.52,134.58,134.505,134.57,3782199987.0
2009-07-24 09:30:00,134.565,134.73,134.545,134.68,4169599980.0
2009-07-24 09:35:00,134.68,134.73,134.625,134.635,2846600003.0
2009-07-24 09:40:00,134.63,134.77,134.58,134.76,2690400001.0
2009-07-24 09:45:00,134.755,134.775,134.685,134.76,3348000001.0
2009-07-24 09:50:00,134.755,134.78,134.725,134.745,2539000000.0
2009-07-24 09:55:00,134.75,134.785,134.71,134.76,4300399996.0
2009-07-24 10:00:00,134.775,134.88,134.765,134.77,4552799989.0
2009-07-24 10:05:00,134.765,134.89,134.715,134.88,4038399988.0
2009-07-24 10:10:00,134.875,135.105,134.87,135.08,4083000009.0
2009-07-24 10:15:00,135.095,135.11,134.985,135.095,4060999994.0
2009-07-24 10:20:00,135.095,135.115,134.945,134.995,4328799989.0
2009-07-24 10:25:00,134.995,135.09,134.995,135.065,4391099980.0
2009-07-24 10:30:00,135.06,135.06,134.88,135.01,4690499997.0
2009-07-24 10:35:00,135.01,135.02,134.895,134.905,4133599999.0
2009-07-24 10:40:00,134.905,134.925,134.83,134.875,3257600001.0
2009-07-24 10:45:00,134.88,134.91,134.78,134.795,3709400001.0
2009-07-24 10:50:00,134.795,134.81,134.64,134.65,3943299985.0
2009-07-24 10:55:00,134.65,134.8,134.625,134.765,3585399998.0
2009-07-24 11:00:00,134.765,134.805,134.725,134.8,2545199992.0
2009-07-24 11:05:00,134.81,134.88,134.78,134.86,3434199997.0
2009-07-24 11:10:00,134.86,134.965,134.855,134.96,2831199996.0
2009-07-24 11:15:00,134.965,134.99,134.93,134.93,3202999987.0
2009-07-24 11:20:00,134.93,134.955,134.84,134.855,2662399988.0
2009-07-24 11:25:00,134.85,134.89,134.79,134.79,1990400000.0
2009-07-24 11:30:00,134.785,134.82,134.735,134.78,3155999999.0
2009-07-24 11:35:00,134.785,134.86,134.745,134.81,2145999993.0
2009-07-24 11:40:00,134.81,134.855,134.785,134.845,2023999993.0
2009-07-24 11:45:00,134.845,134.96,134.845,134.95,3082399993.0
2009-07-24 11:50:00,134.95,135.04,134.93,134.99,3619200000.0
2009-07-24 11:55:00,134.99,135.015,134.935,134.94,2422399993.0
2009-07-24 12:00:00,134.95,135.015,134.95,134.99,2086599998.0
2009-07-24 12:05:00,134.995,135.06,134.96,135.04,2015400001.0
2009-07-24 12:10:00,135.035,135.08,135.02,135.035,2737000007.0
2009-07-24 12:15:00,135.035,135.095,135.02,135.05,4056000004.0
2009-07-24 12:20:00,135.05,135.08,134.99,135.015,3035999998.0
2009-07-24 12:25:00,135.02,135.08,135.015,135.06,2955399994.0
2009-07-24 12:30:00,135.06,135.065,134.985,134.985,1840799997.0
2009-07-24 12:35:00,135.0,135.03,134.97,134.995,1554399994.0
2009-07-24 12:40:00,134.995,135.075,134.97,135.055,2032599989.0
2009-07-24 12:45:00,135.05,135.055,134.97,135.0,1529199993.0
2009-07-24 12:50:00,135.01,135.07,134.995,135.065,1644800002.0
2009-07-24 12:55:00,135.065,135.1,135.03,135.06,3073799997.0
2009-07-24 13:00:00,135.06,135.1,135.015,135.075,2408400003.0
2009-07-24 13:05:00,135.075,135.085,135.01,135.02,1864200004.0
2009-07-24 13:10:00,135.02,135.08,134.98,134.995,1685199996.0
2009-07-24 13:15:00,134.99,135.07,134.98,135.01,2656000002.0
2009-07-24 13:20:00,135.005,135.065,134.96,134.965,3991799990.0
2009-07-24 13:25:00,134.965,135.04,134.96,135.03,2206000005.0
2009-07-24 13:30:00,135.03,135.085,135.0,135.08,3009599993.0
2009-07-24 13:35:00,135.075,135.13,135.075,135.08,2345599992.0
2009-07-24 13:40:00,135.08,135.105,135.065,135.065,2341800003.0
2009-07-24 13:45:00,135.065,135.135,135.065,135.08,3020700003.0
2009-07-24 13:50:00,135.075,135.185,135.075,135.175,1993199986.0
2009-07-24 13:55:00,135.17,135.19,135.06,135.08,2220200004.0
2009-07-24 14:00:00,135.08,135.115,134.95,134.995,2911199996.0
2009-07-24 14:05:00,134.995,135.025,134.93,134.935,2333800000.0
2009-07-24 14:10:00,134.94,135.0,134.9,134.915,2409000000.0
2009-07-24 14:15:00,134.915,134.94,134.82,134.83,3592000001.0
2009-07-24 14:20:00,134.83,134.89,134.8,134.89,3936399992.0
2009-07-24 14:25:00,134.89,134.89,134.75,134.77,2947200002.0
2009-07-24 14:30:00,134.77,134.875,134.695,134.875,3728799998.0
2009-07-24 14:35:00,134.875,134.97,134.83,134.96,2581599993.0
2009-07-24 14:40:00,134.97,134.975,134.835,134.85,4168800011.0
2009-07-24 14:45:00,134.86,134.86,134.77,134.795,3445199989.0
2009-07-24 14:50:00,134.8,134.825,134.74,134.79,3271300008.0
2009-07-24 14:55:00,134.79,134.82,134.755,134.76,3025399992.0
2009-07-24 15:00:00,134.765,134.955,134.76,134.95,2628400007.0
2009-07-24 15:05:00,134.955,134.985,134.86,134.96,3897000003.0
2009-07-24 15:10:00,134.96,134.975,134.9,134.96,2600000007.0
2009-07-24 15:15:00,134.96,135.02,134.94,134.96,2644200003.0
2009-07-24 15:20:00,134.955,134.975,134.855,134.9,2663400009.0
2009-07-24 15:25:00,134.9,135.03,134.87,135.025,3174799996.0
2009-07-24 15:30:00,135.025,135.06,134.91,134.98,5679000003.0
2009-07-24 15:35:00,134.99,135.025,134.865,134.915,4144799997.0
2009-07-24 15:40:00,134.915,135.065,134.905,135.005,4493999986.0
2009-07-24 15:45:00,135.005,135.07,134.925,134.93,3436600004.0
2009-07-24 15:50:00,134.93,134.995,134.885,134.965,3378800003.0
2009-07-24 15:55:00,134.98,135.005,134.815,134.84,4054199999.0
2009-07-24 16:00:00,134.85,134.86,134.745,134.81,4535800004.0
2009-07-24 16:05:00,134.805,134.9,134.77,134.785,3942400013.0
2009-07-24 16:10:00,134.785,134.905,134.73,134.76,4242399989.0
2009-07-24 16:15:00,134.76,134.855,134.72,134.75,3147699994.0
2009-07-24 16:20:00,134.75,134.82,134.695,134.79,3886399999.0
2009-07-24 16:25:00,134.78,134.805,134.715,134.8,3035600003.0
2009-07-24 16:30:00,134.8,134.84,134.71,134.765,2728399998.0
2009-07-24 16:35:00,134.765,134.795,134.63,134.68,3850000002.0
2009-07-24 16:40:00,134.685,134.735,134.605,134.605,3778000001.0
2009-07-24 16:45:00,134.595,134.74,134.52,134.67,4221199992.0
2009-07-24 16:50:00,134.67,134.67,134.5,134.555,3693599994.0
2009-07-24 16:55:00,134.545,134.565,134.47,134.48,2651800001.0
2009-07-24 17:00:00,134.48,134.49,134.385,134.45,2963599998.0
2009-07-24 17:05:00,134.45,134.455,134.375,134.42,2671000002.0
2009-07-24 17:10:00,134.42,134.585,134.395,134.525,2687399995.0
2009-07-24 17:15:00,134.525,134.61,134.515,134.605,2624599985.0
2009-07-24 17:20:00,134.605,134.655,134.595,134.605,2767599995.0
2009-07-24 17:25:00,134.6,134.705,134.595,134.655,2858999994.0
2009-07-24 17:30:00,134.655,134.7,134.645,134.68,2078599995.0
2009-07-24 17:35:00,134.68,134.72,134.64,134.66,1804000004.0
2009-07-24 17:40:00,134.65,134.655,134.575,134.575,1901599998.0
2009-07-24 17:45:00,134.58,134.59,134.48,134.525,1742800000.0
2009-07-24 17:50:00,134.55,134.625,134.53,134.6,1806599996.0
2009-07-24 17:55:00,134.6,134.825,134.585,134.825,2152800001.0
2009-07-24 18:00:00,134.825,134.825,134.665,134.695,2314999992.0
2009-07-24 18:05:00,134.695,134.78,134.675,134.78,2038599996.0
2009-07-24 18:10:00,134.775,134.825,134.72,134.76,1710000002.0
2009-07-24 18:15:00,134.765,134.775,134.725,134.735,1343600000.0
2009-07-24 18:20:00,134.725,134.755,134.695,134.75,1699599998.0
2009-07-24 18:25:00,134.75,134.77,134.705,134.72,1804400003.0
2009-07-24 18:30:00,134.72,134.75,134.695,134.71,1474800003.0
2009-07-24 18:35:00,134.71,134.745,134.695,134.745,1164600000.0
2009-07-24 18:40:00,134.74,134.795,134.705,134.73,1853600001.0
2009-07-24 18:45:00,134.73,134.82,134.725,134.795,1885200002.0
2009-07-24 18:50:00,134.8,134.85,134.795,134.84,1332600000.0
2009-07-24 18:55:00,134.845,134.875,134.78,134.875,1757799999.0
2009-07-24 19:00:00,134.88,134.9,134.835,134.87,1263399999.0
2009-07-24 19:05:00,134.88,134.9,134.845,134.88,1501200004.0
2009-07-24 19:10:00,134.895,134.9,134.845,134.85,1174800000.0
2009-07-24 19:15:00,134.85,134.885,134.85,134.86,1003800003.0
2009-07-24 19:20:00,134.86,134.875,134.77,134.825,2115000005.0
2009-07-24 19:25:00,134.825,134.9,134.8,134.87,1017599999.0
2009-07-24 19:30:00,134.895,135.025,134.86,134.95,2292999999.0
2009-07-24 19:35:00,134.95,135.025,134.93,135.015,1044200003.0
2009-07-24 19:40:00,135.015,135.015,134.895,134.895,1528999999.0
2009-07-24 19:45:00,134.895,134.96,134.885,134.95,1504000000.0
2009-07-24 19:50:00,134.955,134.965,134.91,134.925,946199999.0
2009-07-24 19:55:00,134.925,134.935,134.9,134.91,623400000.0
2009-07-24 20:00:00,134.91,134.98,134.91,134.94,1149000000.0
2009-07-24 20:05:00,134.935,134.96,134.905,134.915,827800000.0
2009-07-24 20:10:00,134.915,134.915,134.83,134.845,1123400002.0
2009-07-24 20:15:00,134.845,134.855,134.78,134.785,1545600002.0
2009-07-24 20:20:00,134.79,134.795,134.7,134.71,1152600000.0
2009-07-24 20:25:00,134.71,134.775,134.7,134.765,796600002.0
2009-07-24 20:30:00,134.76,134.76,134.685,134.71,646800000.0
2009-07-24 20:35:00,134.705,134.71,134.655,134.655,981200000.0
2009-07-24 20:40:00,134.655,134.675,134.64,134.67,880799999.0
2009-07-24 20:45:00,134.68,134.735,134.665,134.665,1266000000.0
2009-07-24 20:50:00,134.665,134.695,134.62,134.665,1181000001.0
2009-07-24 20:55:00,134.665,134.67,134.605,134.65,1354400000.0
2009-07-24 21:00:00,134.655,134.665,134.62,134.645,978600000.0
2009-07-24 21:05:00,134.645,134.665,134.62,134.66,1653800001.0
2009-07-24 21:10:00,134.665,134.705,134.66,134.67,689400000.0
2009-07-24 21:15:00,134.665,134.67,134.62,134.625,681200000.0
2009-07-24 21:20:00,134.62,134.67,134.62,134.645,705600000.0
2009-07-24 21:25:00,134.645,134.695,134.645,134.655,1052800001.0
2009-07-24 21:30:00,134.635,134.65,134.55,134.555,1771400001.0
2009-07-24 21:35:00,134.55,134.59,134.515,134.57,1376199997.0
2009-07-24 21:40:00,134.57,134.585,134.51,134.555,1686200010.0
2009-07-24 21:45:00,134.555,134.63,134.545,134.63,1365799998.0
2009-07-24 21:50:00,134.63,134.68,134.58,134.635,1578599997.0
2009-07-24 21:55:00,134.635,134.72,134.63,134.68,836800000.0
2009-07-24 22:00:00,134.68,134.73,134.675,134.695,734199999.0
2009-07-24 22:05:00,134.7,134.7,134.64,134.65,891400003.0
2009-07-24 22:10:00,134.65,134.705,134.615,134.68,514600000.0
2009-07-24 22:15:00,134.685,134.69,134.645,134.665,417000001.0
2009-07-24 22:20:00,134.655,134.67,134.635,134.65,1004599999.0
2009-07-24 22:25:00,134.65,134.665,134.63,134.655,412800000.0
2009-07-24 22:30:00,134.655,134.665,134.625,134.63,615599999.0
2009-07-24 22:35:00,134.625,134.675,134.625,134.67,472999998.0
2009-07-24 22:40:00,134.675,134.715,134.67,134.685,365200000.0
2009-07-24 22:45:00,134.685,134.71,134.64,134.7,597800000.0
2009-07-24 22:50:00,134.7,134.725,134.68,134.705,121800000.0
2009-07-24 22:55:00,134.71,134.77,134.58,134.605,494400000.0
2009-07-26 23:00:00,134.875,134.95,134.875,134.91,10400000.0
2009-07-26 23:05:00,134.885,134.885,134.87,134.87,6400000.0
2009-07-26 23:10:00,134.88,134.89,134.86,134.885,42400000.0
2009-07-26 23:15:00,134.88,134.905,134.88,134.88,30400000.0
2009-07-26 23:20:00,134.875,134.88,134.855,134.855,23200000.0
2009-07-26 23:25:00,134.855,134.875,134.85,134.87,12000000.0
2009-07-26 23:30:00,134.875,134.875,134.725,134.74,145800000.0
2009-07-26 23:35:00,134.68,134.73,134.68,134.69,52800000.0
2009-07-26 23:40:00,134.685,134.7,134.63,134.63,61600000.0
2009-07-26 23:45:00,134.635,134.8,134.635,134.79,52600000.0
2009-07-26 23:50:00,134.79,134.82,134.78,134.82,52400000.0
2009-07-26 23:55:00,134.825,134.83,134.775,134.815,36000000.0
2009-07-27 00:00:00,134.815,134.935,134.795,134.9,405200000.0
2009-07-27 00:05:00,134.9,134.91,134.72,134.77,603200000.0
2009-07-27 00:10:00,134.79,134.79,134.72,134.745,202000000.0
2009-07-27 00:15:00,134.735,134.75,134.7,134.75,189200000.0
2009-07-27 00:20:00,134.75,134.755,134.725,134.745,107400000.0
2009-07-27 00:25:00,134.745,134.78,134.745,134.745,58000000.0
2009-07-27 00:30:00,134.745,134.775,134.635,134.65,462600000.0
2009-07-27 00:35:00,134.65,134.69,134.64,134.69,76200000.0
2009-07-27 00:40:00,134.685,134.7,134.6,134.655,367000000.0
2009-07-27 00:45:00,134.65,134.65,134.525,134.56,512800000.0
2009-07-27 00:50:00,134.57,134.58,134.535,134.58,536000000.0
2009-07-27 00:55:00,134.575,134.685,134.575,134.685,449400000.0
2009-07-27 01:00:00,134.69,134.69,134.635,134.64,508799999.0
2009-07-27 01:05:00,134.64,134.655,134.595,134.598,512599998.0
2009-07-27 01:10:00,134.62,134.62,134.54,134.54,535000000.0
2009-07-27 01:15:00,134.545,134.545,134.45,134.505,1159199998.0
2009-07-27 01:20:00,134.505,134.53,134.485,134.53,422400000.0
2009-07-27 01:25:00,134.515,134.525,134.435,134.465,569400000.0
2009-07-27 01:30:00,134.465,134.485,134.46,134.46,133000000.0
2009-07-27 01:35:00,134.46,134.595,134.46,134.595,534400000.0
2009-07-27 01:40:00,134.595,134.62,134.54,134.54,736800000.0
2009-07-27 01:45:00,134.53,134.53,134.405,134.425,967200000.0
2009-07-27 01:50:00,134.425,134.495,134.4,134.495,915199999.0
2009-07-27 01:55:00,134.5,134.505,134.395,134.44,1049399999.0
2009-07-27 02:00:00,134.44,134.475,134.285,134.355,1977400001.0
2009-07-27 02:05:00,134.36,134.395,134.25,134.35,2114000000.0
2009-07-27 02:10:00,134.355,134.385,134.265,134.295,1926399999.0
2009-07-27 02:15:00,134.295,134.385,134.285,134.36,1547000000.0
2009-07-27 02:20:00,134.36,134.515,134.36,134.515,1382500000.0
2009-07-27 02:25:00,134.51,134.575,134.51,134.555,1000200001.0
2009-07-27 02:30:00,134.555,134.61,134.515,134.595,1080000000.0
2009-07-27 02:35:00,134.59,134.635,134.56,134.625,1482599999.0
2009-07-27 02:40:00,134.605,134.72,134.6,134.7,1105200000.0
2009-07-27 02:45:00,134.695,134.735,134.66,134.73,1039400000.0
2009-07-27 02:50:00,134.73,134.73,134.61,134.61,1606200000.0
2009-07-27 02:55:00,134.61,134.64,134.565,134.62,1791200000.0
2009-07-27 03:00:00,134.62,134.8,134.605,134.79,1523600000.0
2009-07-27 03:05:00,134.785,134.84,134.72,134.835,1582400000.0
2009-07-27 03:10:00,134.825,134.84,134.755,134.785,1488200000.0
2009-07-27 03:15:00,134.79,134.85,134.755,134.775,1280700000.0
2009-07-27 03:20:00,134.775,134.78,134.68,134.77,874400000.0
2009-07-27 03:25:00,134.77,134.77,134.705,134.705,463400000.0
2009-07-27 03:30:00,134.7,134.7,134.605,134.645,1297000000.0
2009-07-27 03:35:00,134.645,134.73,134.61,134.73,1085600000.0
2009-07-27 03:40:00,134.715,134.765,134.705,134.705,1152000000.0
2009-07-27 03:45:00,134.705,134.76,134.705,134.755,680800000.0
2009-07-27 03:50:00,134.75,134.755,134.66,134.675,1124400001.0
2009-07-27 03:55:00,134.675,134.735,134.675,134.675,1081800000.0
2009-07-27 04:00:00,134.675,134.705,134.6,134.605,2491800002.0
2009-07-27 04:05:00,134.6,134.615,134.545,134.59,2415000000.0
2009-07-27 04:10:00,134.58,134.605,134.545,134.58,1298799995.0
2009-07-27 04:15:00,134.595,134.69,134.58,134.625,1953599995.0
2009-07-27 04:20:00,134.625,134.635,134.595,134.605,1153600001.0
2009-07-27 04:25:00,134.605,134.64,134.595,134.615,653399999.0
2009-07-27 04:30:00,134.615,134.7,134.615,134.68,1384800003.0
2009-07-27 04:35:00,134.67,134.69,134.66,134.675,1430999998.0
2009-07-27 04:40:00,134.685,134.695,134.665,134.675,1300400010.0
2009-07-27 04:45:00,134.68,134.715,134.65,134.68,903600001.0
2009-07-27 04:50:00,134.68,134.69,134.66,134.685,691799998.0
2009-07-27 04:55:00,134.68,134.76,134.68,134.75,757799997.0
2009-07-27 05:00:00,134.765,134.83,134.75,134.75,1313999997.0
2009-07-27 05:05:00,134.76,134.83,134.755,134.8,890600003.0
2009-07-27 05:10:00,134.8,134.845,134.79,134.795,536800000.0
2009-07-27 05:15:00,134.795,134.81,134.78,134.78,350599999.0
2009-07-27 05:20:00,134.775,134.85,134.765,134.84,1385399998.0
2009-07-27 05:25:00,134.855,134.92,134.84,134.87,1119399999.0
2009-07-27 05:30:00,134.87,134.875,134.83,134.855,829199998.0
2009-07-27 05:35:00,134.86,134.925,134.86,134.905,1052599999.0
2009-07-27 05:40:00,134.9,135.025,134.9,134.96,1497599999.0
2009-07-27 05:45:00,134.96,135.0,134.92,134.93,892000000.0
2009-07-27 05:50:00,134.93,135.025,134.91,134.995,3162200010.0
2009-07-27 05:55:00,134.995,135.01,134.94,134.985,2311800003.0
2009-07-27 06:00:00,134.99,135.04,134.925,134.95,1795600002.0
2009-07-27 06:05:00,134.95,134.96,134.86,134.96,1792000003.0
2009-07-27 06:10:00,134.94,134.945,134.88,134.9,1559000008.0
2009-07-27 06:15:00,134.9,134.92,134.855,134.905,1060000001.0
2009-07-27 06:20:00,134.9,135.01,134.895,134.93,1961600001.0
2009-07-27 06:25:00,134.93,134.94,134.89,134.91,1354599985.0
2009-07-27 06:30:00,134.91,134.935,134.9,134.93,779000000.0
2009-07-27 06:35:00,134.93,134.93,134.84,134.865,1366200001.0
2009-07-27 06:40:00,134.865,134.87,134.84,134.84,949199999.0
2009-07-27 06:45:00,134.84,134.87,134.825,134.835,1904400001.0
2009-07-27 06:50:00,134.835,134.905,134.83,134.895,1356599999.0
2009-07-27 06:55:00,134.91,134.98,134.885,134.97,1720400003.0
2009-07-27 07:00:00,134.97,134.97,134.915,134.92,1743499999.0
2009-07-27 07:05:00,134.925,135.01,134.915,134.99,2155899995.0
2009-07-27 07:10:00,134.995,135.01,134.955,134.98,1376099997.0
2009-07-27 07:15:00,134.985,134.985,134.89,134.915,2699200008.0
2009-07-27 07:20:00,134.915,134.96,134.885,134.94,2744799991.0
2009-07-27 07:25:00,134.94,134.99,134.915,134.965,3030799994.0
2009-07-27 07:30:00,134.965,134.985,134.82,134.83,3805600006.0
2009-07-27 07:35:00,134.84,134.995,134.84,134.97,3774599996.0
2009-07-27 07:40:00,134.97,134.975,134.9,134.945,3431200004.0
2009-07-27 07:45:00,134.935,134.975,134.895,134.965,2622400004.0
2009-07-27 07:50:00,134.97,135.005,134.93,134.955,2317200005.0
2009-07-27 07:55:00,134.955,135.025,134.945,135.02,1931799998.0
2009-07-27 08:00:00,135.025,135.105,135.01,135.075,3773799984.0
2009-07-27 08:05:00,135.075,135.195,135.05,135.08,3528200012.0
2009-07-27 08:10:00,135.1,135.12,135.025,135.045,3497399990.0
2009-07-27 08:15:00,135.045,135.11,134.975,134.99,2536999998.0
2009-07-27 08:20:00,134.98,135.08,134.98,135.08,1837800001.0
2009-07-27 08:25:00,135.09,135.18,135.065,135.145,3999999995.0
2009-07-27 08:30:00,135.15,135.22,135.135,135.205,4387599981.0
2009-07-27 08:35:00,135.2,135.22,135.115,135.21,4690200009.0
2009-07-27 08:40:00,135.21,135.235,135.17,135.185,5045200006.0
2009-07-27 08:45:00,135.19,135.27,135.19,135.255,3771500009.0
2009-07-27 08:50:00,135.255,135.305,135.19,135.305,4271600009.0
2009-07-27 08:55:00,135.305,135.47,135.305,135.385,6230299988.0
2009-07-27 09:00:00,135.385,135.4,135.31,135.365,5669399983.0
2009-07-27 09:05:00,135.37,135.375,135.2,135.2,4792600003.0
2009-07-27 09:10:00,135.2,135.31,135.2,135.31,4701799999.0
2009-07-27 09:15:00,135.31,135.385,135.24,135.3,3814600005.0
2009-07-27 09:20:00,135.3,135.365,135.28,135.36,3651800008.0
2009-07-27 09:25:00,135.35,135.4,135.305,135.4,2432599999.0
2009-07-27 09:30:00,135.39,135.395,135.305,135.34,2745799996.0
2009-07-27 09:35:00,135.34,135.36,135.295,135.295,2522199999.0
2009-07-27 09:40:00,135.29,135.315,135.25,135.265,3048599998.0
2009-07-27 09:45:00,135.265,135.325,135.225,135.28,3423600002.0
2009-07-27 09:50:00,135.28,135.455,135.28,135.385,6782999991.0
2009-07-27 09:55:00,135.39,135.47,135.375,135.385,2637000003.0
2009-07-27 10:00:00,135.385,135.475,135.36,135.47,2511199989.0
2009-07-27 10:05:00,135.475,135.485,135.35,135.355,2835400005.0
2009-07-27 10:10:00,135.355,135.38,135.31,135.37,4009900014.0
2009-07-27 10:15:00,135.37,135.465,135.37,135.455,2270200003.0
2009-07-27 10:20:00,135.455,135.475,135.4,135.46,2560500002.0
2009-07-27 10:25:00,135.46,135.465,135.28,135.34,3770600005.0
2009-07-27 10:30:00,135.335,135.46,135.335,135.38,2160999998.0
2009-07-27 10:35:00,135.38,135.385,135.325,135.33,1967200014.0
2009-07-27 10:40:00,135.33,135.43,135.33,135.395,1651000016.0
2009-07-27 10:45:00,135.395,135.455,135.375,135.45,3135799996.0
2009-07-27 10:50:00,135.45,135.575,135.44,135.555,3371199995.0
2009-07-27 10:55:00,135.555,135.56,135.495,135.535,2926399994.0
2009-07-27 11:00:00,135.535,135.67,135.52,135.52,4358300008.0
2009-07-27 11:05:00,135.52,135.52,135.435,135.46,3457599996.0
2009-07-27 11:10:00,135.46,135.54,135.445,135.53,2945199993.0
2009-07-27 11:15:00,135.53,135.575,135.495,135.53,3438800004.0
2009-07-27 11:20:00,135.53,135.64,135.525,135.62,3229999999.0
2009-07-27 11:25:00,135.63,135.655,135.51,135.53,3464500009.0
2009-07-27 11:30:00,135.535,135.575,135.505,135.545,2308800002.0
2009-07-27 11:35:00,135.545,135.595,135.545,135.565,1390800000.0
2009-07-27 11:40:00,135.565,135.595,135.55,135.57,1614399997.0
2009-07-27 11:45:00,135.57,135.725,135.555,135.645,4076099991.0
2009-07-27 11:50:00,135.65,135.775,135.645,135.735,3868199985.0
2009-07-27 11:55:00,135.735,135.77,135.69,135.75,3449399999.0
2009-07-27 12:00:00,135.75,135.765,135.665,135.67,2100700005.0
2009-07-27 12:05:00,135.67,135.72,135.615,135.675,2932200001.0
2009-07-27 12:10:00,135.68,135.755,135.665,135.68,2561499990.0
2009-07-27 12:15:00,135.68,135.73,135.665,135.705,2408199995.0
2009-07-27 12:20:00,135.705,135.795,135.685,135.79,1963600000.0
2009-07-27 12:25:00,135.795,135.87,135.795,135.835,1592800001.0
2009-07-27 12:30:00,135.835,135.905,135.805,135.895,2403400004.0
2009-07-27 12:35:00,135.89,135.97,135.875,135.91,3198000005.0
2009-07-27 12:40:00,135.91,135.99,135.9,135.99,1756799996.0
2009-07-27 12:45:00,135.99,136.04,135.875,135.895,4193999993.0
2009-07-27 12:50:00,135.895,135.955,135.845,135.9,2467399996.0
2009-07-27 12:55:00,135.9,135.915,135.805,135.805,2234199993.0
2009-07-27 13:00:00,135.8,135.945,135.785,135.905,3814399987.0
2009-07-27 13:05:00,135.905,136.0,135.9,135.96,3441599986.0
2009-07-27 13:10:00,135.96,135.97,135.915,135.925,3437799997.0
2009-07-27 13:15:00,135.92,135.945,135.855,135.905,3132799974.0
2009-07-27 13:20:00,135.905,135.93,135.85,135.865,2746399984.0
2009-07-27 13:25:00,135.865,136.0,135.85,135.9,3511799984.0
2009-07-27 13:30:00,135.905,135.91,135.765,135.82,3651599974.0
2009-07-27 13:35:00,135.82,135.94,135.805,135.805,3486499996.0
2009-07-27 13:40:00,135.8,135.8,135.665,135.71,3715399980.0
2009-07-27 13:45:00,135.725,135.79,135.685,135.725,2381799993.0
2009-07-27 13:50:00,135.725,135.915,135.72,135.9,3332199995.0
2009-07-27 13:55:00,135.9,135.9,135.765,135.8,2551599998.0
2009-07-27 14:00:00,135.81,135.835,135.73,135.735,3103799995.0
2009-07-27 14:05:00,135.74,135.765,135.595,135.605,3748399980.0
2009-07-27 14:10:00,135.61,135.615,135.52,135.605,2623600002.0
2009-07-27 14:15:00,135.605,135.685,135.59,135.64,2122400001.0
2009-07-27 14:20:00,135.64,135.685,135.595,135.63,2069799993.0
2009-07-27 14:25:00,135.63,135.66,135.51,135.56,4504199987.0
2009-07-27 14:30:00,135.56,135.62,135.56,135.62,4186200009.0
2009-07-27 14:35:00,135.62,135.77,135.53,135.76,3206800008.0
2009-07-27 14:40:00,135.745,135.825,135.64,135.76,3740400003.0
2009-07-27 14:45:00,135.76,135.8,135.7,135.72,4507400013.0
2009-07-27 14:50:00,135.72,135.825,135.72,135.73,4057399998.0
2009-07-27 14:55:00,135.73,135.81,135.69,135.715,4451999996.0
2009-07-27 15:00:00,135.715,135.825,135.605,135.725,4016600001.0
2009-07-27 15:05:00,135.73,135.78,135.655,135.75,2789199992.0
2009-07-27 15:10:00,135.745,135.78,135.7,135.705,3838200004.0
2009-07-27 15:15:00,135.71,135.76,135.6,135.6,3907999987.0
2009-07-27 15:20:00,135.6,135.605,135.55,135.585,3081000000.0
2009-07-27 15:25:00,135.59,135.625,135.555,135.575,2126600000.0
2009-07-27 15:30:00,135.58,135.715,135.57,135.645,5023699990.0
2009-07-27 15:35:00,135.65,135.69,135.53,135.625,5607299989.0
2009-07-27 15:40:00,135.63,135.72,135.56,135.59,4564199997.0
2009-07-27 15:45:00,135.605,135.655,135.55,135.61,4833800000.0
2009-07-27 15:50:00,135.61,135.68,135.58,135.635,4614999997.0
2009-07-27 15:55:00,135.635,135.665,135.55,135.61,3793799999.0
2009-07-27 16:00:00,135.61,136.095,135.61,135.83,6127999992.0
2009-07-27 16:05:00,135.83,135.98,135.805,135.875,6265699995.0
2009-07-27 16:10:00,135.88,135.91,135.595,135.645,5383799992.0
2009-07-27 16:15:00,135.645,135.735,135.59,135.595,5297600003.0
2009-07-27 16:20:00,135.59,135.725,135.54,135.65,3787399996.0
2009-07-27 16:25:00,135.655,135.68,135.575,135.59,5675200006.0
2009-07-27 16:30:00,135.585,135.63,135.43,135.44,6347199990.0
2009-07-27 16:35:00,135.435,135.5,135.355,135.49,4220700005.0
2009-07-27 16:40:00,135.49,135.525,135.37,135.5,3988399987.0
2009-07-27 16:45:00,135.5,135.61,135.495,135.59,2570600005.0
2009-07-27 16:50:00,135.59,135.6,135.55,135.6,2286399999.0
2009-07-27 16:55:00,135.595,135.595,135.46,135.54,3831400003.0
2009-07-27 17:00:00,135.555,135.665,135.51,135.585,3977200007.0
2009-07-27 17:05:00,135.595,135.65,135.56,135.605,3363600000.0
2009-07-27 17:10:00,135.605,135.69,135.56,135.655,3478799996.0
2009-07-27 17:15:00,135.646,135.735,135.645,135.695,2907200004.0
2009-07-27 17:20:00,135.695,135.775,135.685,135.69,3523400004.0
2009-07-27 17:25:00,135.69,135.705,135.615,135.655,3494299998.0
2009-07-27 17:30:00,135.64,135.715,135.6,135.66,3587199995.0
2009-07-27 17:35:00,135.66,135.695,135.475,135.505,3064200006.0
2009-07-27 17:40:00,135.505,135.57,135.475,135.57,3387600010.0
2009-07-27 17:45:00,135.56,135.64,135.545,135.59,3700600013.0
2009-07-27 17:50:00,135.58,135.62,135.53,135.54,3098999995.0
2009-07-27 17:55:00,135.54,135.55,135.42,135.465,5144199981.0
2009-07-27 18:00:00,135.47,135.52,135.405,135.515,3535199989.0
2009-07-27 18:05:00,135.515,135.535,135.465,135.505,3440699993.0
2009-07-27 18:10:00,135.51,135.52,135.42,135.42,1218200001.0
2009-07-27 18:15:00,135.425,135.505,135.42,135.495,1299600000.0
2009-07-27 18:20:00,135.5,135.52,135.425,135.5,2358200000.0
2009-07-27 18:25:00,135.5,135.505,135.43,135.455,2417399995.0
2009-07-27 18:30:00,135.465,135.56,135.465,135.525,2190799996.0
2009-07-27 18:35:00,135.53,135.53,135.475,135.525,2060599996.0
2009-07-27 18:40:00,135.53,135.555,135.41,135.415,2075599999.0
2009-07-27 18:45:00,135.415,135.43,135.35,135.415,1945800000.0
2009-07-27 18:50:00,135.415,135.515,135.415,135.43,1693999997.0
2009-07-27 18:55:00,135.43,135.505,135.415,135.495,2131000001.0
2009-07-27 19:00:00,135.495,135.53,135.47,135.52,1608000000.0
2009-07-27 19:05:00,135.525,135.58,135.51,135.57,1328000000.0
2009-07-27 19:10:00,135.57,135.58,135.5,135.55,1724399999.0
2009-07-27 19:15:00,135.55,135.565,135.47,135.47,2076599998.0
2009-07-27 19:20:00,135.47,135.5,135.345,135.365,1628200000.0
2009-07-27 19:25:00,135.365,135.375,135.295,135.295,1447999998.0
2009-07-27 19:30:00,135.3,135.305,135.225,135.26,1306299999.0
2009-07-27 19:35:00,135.255,135.355,135.255,135.345,1419600000.0
2009-07-27 19:40:00,135.355,135.355,135.195,135.255,1996600003.0
2009-07-27 19:45:00,135.25,135.355,135.225,135.34,2005799999.0
2009-07-27 19:50:00,135.345,135.39,135.31,135.315,2015999994.0
2009-07-27 19:55:00,135.315,135.465,135.315,135.42,1512600000.0
2009-07-27 20:00:00,135.42,135.44,135.33,135.355,1152800000.0
2009-07-27 20:05:00,135.355,135.38,135.3,135.365,1088399997.0
2009-07-27 20:10:00,135.365,135.395,135.335,135.365,1701599996.0
2009-07-27 20:15:00,135.365,135.385,135.305,135.385,2104399995.0
2009-07-27 20:20:00,135.39,135.41,135.365,135.38,1699999999.0
2009-07-27 20:25:00,135.365,135.395,135.35,135.385,1453200001.0
2009-07-27 20:30:00,135.385,135.4,135.32,135.335,1948800000.0
2009-07-27 20:35:00,135.345,135.435,135.345,135.42,1492600004.0
2009-07-27 20:40:00,135.42,135.55,135.415,135.545,1832499999.0
2009-07-27 20:45:00,135.535,135.57,135.52,135.555,1233799999.0
2009-07-27 20:50:00,135.555,135.585,135.495,135.575,1276200000.0
2009-07-27 20:55:00,135.575,135.625,135.525,135.6,1564200000.0
2009-07-27 21:00:00,135.595,135.655,135.565,135.565,1820899998.0
2009-07-27 21:05:00,135.565,135.575,135.555,135.565,729600001.0
2009-07-27 21:10:00,135.565,135.575,135.555,135.575,478800000.0
2009-07-27 21:15:00,135.58,135.61,135.555,135.565,1113800001.0
2009-07-27 21:20:00,135.565,135.585,135.52,135.53,1536599999.0
2009-07-27 21:25:00,135.53,135.6,135.53,135.57,1302399999.0
2009-07-27 21:30:00,135.58,135.595,135.56,135.575,1445800000.0
2009-07-27 21:35:00,135.575,135.58,135.47,135.47,1831200000.0
2009-07-27 21:40:00,135.475,135.52,135.445,135.515,658400000.0
2009-07-27 21:45:00,135.51,135.51,135.455,135.49,2440799998.0
2009-07-27 21:50:00,135.49,135.6,135.49,135.545,2631399994.0
2009-07-27 21:55:00,135.545,135.555,135.51,135.52,1975000006.0
2009-07-27 22:00:00,135.525,135.56,135.46,135.545,1787800015.0
2009-07-27 22:05:00,135.545,135.555,135.525,135.53,543600000.0
2009-07-27 22:10:00,135.525,135.565,135.51,135.555,579800000.0
2009-07-27 22:15:00,135.555,135.56,135.53,135.56,247400002.0
2009-07-27 22:20:00,135.555,135.56,135.545,135.56,187600000.0
2009-07-27 22:25:00,135.565,135.625,135.55,135.62,393400000.0
2009-07-27 22:30:00,135.62,135.635,135.6,135.605,656000002.0
2009-07-27 22:35:00,135.605,135.615,135.59,135.605,404800000.0
2009-07-27 22:40:00,135.605,135.605,135.55,135.55,485599999.0
2009-07-27 22:45:00,135.56,135.565,135.525,135.54,534399993.0
2009-07-27 22:50:00,135.528,135.585,135.51,135.515,487400000.0
2009-07-27 22:55:00,135.515,135.52,135.46,135.46,507200000.0
2009-07-27 23:00:00,135.455,135.5,135.44,135.47,254400000.0
2009-07-27 23:05:00,135.47,135.56,135.47,135.535,284800000.0
2009-07-27 23:10:00,135.535,135.59,135.52,135.575,316200000.0
2009-07-27 23:15:00,135.575,135.585,135.545,135.545,159600000.0
2009-07-27 23:20:00,135.55,135.565,135.53,135.555,69800000.0
2009-07-27 23:25:00,135.565,135.575,135.555,135.575,60800000.0
2009-07-27 23:30:00,135.57,135.605,135.57,135.595,107200000.0
2009-07-27 23:35:00,135.585,135.59,135.57,135.59,224600001.0
2009-07-27 23:40:00,135.585,135.595,135.575,135.595,76200001.0
2009-07-27 23:45:00,135.595,135.595,135.575,135.585,89600000.0
2009-07-27 23:50:00,135.585,135.605,135.56,135.6,159200000.0
2009-07-27 23:55:00,135.6,135.6,135.575,135.585,59000000.0
2009-07-28 00:00:00,135.58,135.58,135.52,135.53,195600000.0
2009-07-28 00:05:00,135.535,135.605,135.53,135.585,390600000.0
2009-07-28 00:10:00,135.59,135.645,135.59,135.6,265400000.0
2009-07-28 00:15:00,135.6,135.61,135.565,135.57,246400000.0
2009-07-28 00:20:00,135.56,135.615,135.545,135.6,465400000.0
2009-07-28 00:25:00,135.595,135.63,135.58,135.59,417600000.0
2009-07-28 00:30:00,135.583,135.584,135.525,135.525,518400000.0
2009-07-28 00:35:00,135.525,135.525,135.505,135.525,100800000.0
2009-07-28 00:40:00,135.525,135.525,135.505,135.505,97800000.0
2009-07-28 00:45:00,135.505,135.52,135.46,135.505,636800000.0
2009-07-28 00:50:00,135.505,135.55,135.5,135.535,382600000.0
2009-07-28 00:55:00,135.535,135.59,135.535,135.59,294600000.0
2009-07-28 01:00:00,135.575,135.595,135.5,135.53,1473200000.0
2009-07-28 01:05:00,135.515,135.6,135.51,135.585,953799997.0
2009-07-28 01:10:00,135.6,135.62,135.515,135.58,1239999997.0
2009-07-28 01:15:00,135.58,135.595,135.555,135.555,551199999.0
2009-07-28 01:20:00,135.555,135.56,135.505,135.535,1072799998.0
2009-07-28 01:25:00,135.535,135.575,135.515,135.515,1088000000.0
2009-07-28 01:30:00,135.515,135.565,135.5,135.565,545600002.0
2009-07-28 01:35:00,135.555,135.575,135.525,135.57,462000000.0
2009-07-28 01:40:00,135.565,135.625,135.565,135.615,1002799999.0
2009-07-28 01:45:00,135.62,135.65,135.6,135.63,1129999995.0
2009-07-28 01:50:00,135.62,135.635,135.615,135.62,843199999.0
2009-07-28 01:55:00,135.62,135.625,135.57,135.575,650600000.0
2009-07-28 02:00:00,135.565,135.58,135.485,135.49,1333199999.0
2009-07-28 02:05:00,135.49,135.5,135.335,135.335,2651799999.0
2009-07-28 02:10:00,135.325,135.365,135.29,135.345,1453399999.0
2009-07-28 02:15:00,135.345,135.35,135.235,135.33,1824899997.0
2009-07-28 02:20:00,135.33,135.34,135.24,135.275,2023600000.0
2009-07-28 02:25:00,135.28,135.31,135.195,135.235,2065800000.0
2009-07-28 02:30:00,135.23,135.245,135.195,135.22,1858000001.0
2009-07-28 02:35:00,135.22,135.34,135.215,135.25,1828400000.0
2009-07-28 02:40:00,135.255,135.31,135.245,135.255,1162200000.0
2009-07-28 02:45:00,135.255,135.275,135.24,135.255,660200000.0
2009-07-28 02:50:00,135.25,135.25,135.145,135.18,1923400003.0
2009-07-28 02:55:00,135.155,135.31,135.155,135.265,2253399997.0
2009-07-28 03:00:00,135.26,135.39,135.25,135.365,1917800000.0
2009-07-28 03:05:00,135.36,135.395,135.28,135.33,1791199996.0
2009-07-28 03:10:00,135.33,135.335,135.285,135.305,1361799995.0
2009-07-28 03:15:00,135.31,135.34,135.23,135.235,1794199996.0
2009-07-28 03:20:00,135.245,135.295,135.23,135.255,1725199997.0
2009-07-28 03:25:00,135.26,135.29,135.23,135.275,1278999998.0
2009-07-28 03:30:00,135.275,135.34,135.275,135.315,1855800002.0
2009-07-28 03:35:00,135.315,135.335,135.285,135.325,1470000001.0
2009-07-28 03:40:00,135.32,135.34,135.265,135.34,1345800000.0
2009-07-28 03:45:00,135.335,135.34,135.23,135.23,788200001.0
2009-07-28 03:50:00,135.23,135.315,135.23,135.3,980400003.0
2009-07-28 03:55:00,135.3,135.325,135.275,135.305,999399999.0
2009-07-28 04:00:00,135.305,135.31,135.23,135.23,1221600001.0
2009-07-28 04:05:00,135.22,135.23,135.075,135.155,2694799994.0
2009-07-28 04:10:00,135.16,135.205,135.11,135.11,1830799994.0
2009-07-28 04:15:00,135.125,135.175,135.1,135.11,3167000008.0
2009-07-28 04:20:00,135.11,135.16,135.095,135.14,1699600000.0
2009-07-28 04:25:00,135.14,135.205,135.105,135.165,2205599998.0
2009-07-28 04:30:00,135.165,135.19,135.12,135.14,2405200002.0
2009-07-28 04:35:00,135.135,135.135,135.025,135.045,2630800002.0
2009-07-28 04:40:00,135.05,135.075,135.025,135.075,1143199998.0
2009-07-28 04:45:00,135.07,135.17,135.07,135.105,3549599997.0
2009-07-28 04:50:00,135.105,135.16,135.095,135.15,1572799991.0
2009-07-28 04:55:00,135.145,135.17,135.135,135.16,1833999995.0
2009-07-28 05:00:00,135.17,135.285,135.165,135.23,2889199993.0
2009-07-28 05:05:00,135.23,135.275,135.2,135.235,1855000000.0
2009-07-28 05:10:00,135.25,135.315,135.24,135.3,1631799998.0
2009-07-28 05:15:00,135.3,135.425,135.3,135.345,2095200002.0
2009-07-28 05:20:00,135.335,135.45,135.335,135.435,2388599996.0
2009-07-28 05:25:00,135.435,135.48,135.415,135.43,2372200002.0
2009-07-28 05:30:00,135.42,135.455,135.365,135.445,2099599995.0
2009-07-28 05:35:00,135.445,135.465,135.38,135.38,2082400002.0
2009-07-28 05:40:00,135.375,135.395,135.33,135.385,1305700000.0
2009-07-28 05:45:00,135.385,135.445,135.375,135.395,1724200000.0
2009-07-28 05:50:00,135.395,135.41,135.325,135.365,943399998.0
2009-07-28 05:55:00,135.365,135.41,135.325,135.35,1417200002.0
2009-07-28 06:00:00,135.35,135.36,135.295,135.345,845200000.0
2009-07-28 06:05:00,135.345,135.47,135.34,135.45,1289000001.0
2009-07-28 06:10:00,135.45,135.6,135.45,135.535,3823199997.0
2009-07-28 06:15:00,135.53,135.585,135.48,135.51,3103599993.0
2009-07-28 06:20:00,135.5,135.6,135.5,135.59,1773600002.0
2009-07-28 06:25:00,135.6,135.6,135.51,135.51,1523400003.0
2009-07-28 06:30:00,135.515,135.575,135.505,135.56,1278399999.0
2009-07-28 06:35:00,135.56,135.585,135.52,135.585,2425200004.0
2009-07-28 06:40:00,135.58,135.63,135.57,135.59,2345800009.0
2009-07-28 06:45:00,135.59,135.615,135.52,135.55,2075199999.0
2009-07-28 06:50:00,135.55,135.57,135.495,135.53,3356400001.0
2009-07-28 06:55:00,135.525,135.565,135.485,135.525,1392000002.0
2009-07-28 07:00:00,135.53,135.58,135.5,135.56,1767600001.0
2009-07-28 07:05:00,135.555,135.575,135.505,135.55,943599995.0
2009-07-28 07:10:00,135.55,135.555,135.48,135.515,1355399999.0
2009-07-28 07:15:00,135.51,135.615,135.48,135.56,2103599997.0
2009-07-28 07:20:00,135.56,135.635,135.56,135.62,2817800005.0
2009-07-28 07:25:00,135.62,135.705,135.61,135.695,2718599994.0
2009-07-28 07:30:00,135.685,135.75,135.61,135.665,4010299988.0
2009-07-28 07:35:00,135.66,135.74,135.66,135.74,2872599997.0
2009-07-28 07:40:00,135.74,135.83,135.71,135.805,2841599998.0
2009-07-28 07:45:00,135.805,135.835,135.765,135.785,3242599992.0
2009-07-28 07:50:00,135.795,135.8,135.74,135.74,2970799990.0
2009-07-28 07:55:00,135.745,135.85,135.74,135.845,2623800002.0
2009-07-28 08:00:00,135.845,135.885,135.77,135.795,2919399996.0
2009-07-28 08:05:00,135.795,135.905,135.79,135.815,4456199993.0
2009-07-28 08:10:00,135.82,135.89,135.785,135.81,5000999988.0
2009-07-28 08:15:00,135.805,135.81,135.745,135.755,3976000002.0
2009-07-28 08:20:00,135.755,135.8,135.685,135.775,4131799997.0
2009-07-28 08:25:00,135.775,135.82,135.75,135.81,3511800011.0
2009-07-28 08:30:00,135.815,135.905,135.765,135.765,4307599986.0
2009-07-28 08:35:00,135.765,135.82,135.73,135.78,3421800001.0
2009-07-28 08:40:00,135.775,135.83,135.765,135.78,2962200004.0
2009-07-28 08:45:00,135.775,135.83,135.755,135.79,3219400000.0
2009-07-28 08:50:00,135.79,135.83,135.78,135.815,3924499994.0
2009-07-28 08:55:00,135.815,135.865,135.79,135.82,3276599999.0
2009-07-28 09:00:00,135.82,135.835,135.765,135.82,2357599999.0
2009-07-28 09:05:00,135.82,135.95,135.81,135.91,4025199981.0
2009-07-28 09:10:00,135.9,135.975,135.83,135.865,5333999989.0
2009-07-28 09:15:00,135.865,135.865,135.73,135.825,3937799984.0
2009-07-28 09:20:00,135.825,135.88,135.79,135.805,3470999983.0
2009-07-28 09:25:00,135.8,135.86,135.735,135.83,4048800001.0
2009-07-28 09:30:00,135.83,135.875,135.79,135.8,2616700005.0
2009-07-28 09:35:00,135.8,135.93,135.8,135.93,2602299997.0
2009-07-28 09:40:00,135.925,135.97,135.895,135.945,2693399992.0
2009-07-28 09:45:00,135.94,135.975,135.92,135.97,3175200001.0
2009-07-28 09:50:00,135.97,135.97,135.895,135.9,3522700004.0
2009-07-28 09:55:00,135.9,135.945,135.88,135.92,3524400001.0
2009-07-28 10:00:00,135.91,135.945,135.665,135.72,4655700010.0
2009-07-28 10:05:00,135.72,135.83,135.72,135.77,3224800010.0
2009-07-28 10:10:00,135.77,135.815,135.76,135.805,3053999997.0
2009-07-28 10:15:00,135.795,135.815,135.73,135.755,3220799998.0
2009-07-28 10:20:00,135.76,135.775,135.7,135.74,2670099994.0
2009-07-28 10:25:00,135.74,135.75,135.655,135.675,2535800000.0
2009-07-28 10:30:00,135.67,135.68,135.52,135.53,3892400000.0
2009-07-28 10:35:00,135.52,135.52,135.31,135.37,4443599975.0
2009-07-28 10:40:00,135.37,135.465,135.37,135.405,3231799999.0
2009-07-28 10:45:00,135.415,135.5,135.405,135.42,3980799998.0
2009-07-28 10:50:00,135.415,135.47,135.405,135.455,3487799988.0
2009-07-28 10:55:00,135.45,135.46,135.335,135.38,4352999981.0
2009-07-28 11:00:00,135.38,135.42,135.275,135.285,4042999991.0
2009-07-28 11:05:00,135.28,135.29,135.11,135.19,4315000000.0
2009-07-28 11:10:00,135.19,135.195,135.01,135.15,4265700007.0
2009-07-28 11:15:00,135.15,135.215,135.12,135.21,3520800004.0
2009-07-28 11:20:00,135.21,135.21,134.955,135.015,5252200011.0
2009-07-28 11:25:00,135.015,135.1,134.99,135.07,4644400002.0
2009-07-28 11:30:00,135.07,135.07,134.95,134.975,3471599996.0
2009-07-28 11:35:00,134.975,135.14,134.975,135.14,3009800004.0
2009-07-28 11:40:00,135.13,135.165,135.09,135.125,1762599999.0
2009-07-28 11:45:00,135.12,135.12,134.985,134.995,2844899996.0
2009-07-28 11:50:00,134.995,135.14,134.985,135.115,2823600001.0
2009-07-28 11:55:00,135.12,135.255,135.1,135.255,1959200002.0
2009-07-28 12:00:00,135.235,135.24,135.185,135.195,1305500000.0
2009-07-28 12:05:00,135.19,135.195,135.075,135.095,2166200010.0
2009-07-28 12:10:00,135.11,135.24,135.1,135.23,2608200000.0
2009-07-28 12:15:00,135.23,135.255,135.155,135.245,2713999992.0
2009-07-28 12:20:00,135.24,135.255,135.2,135.22,2642600005.0
2009-07-28 12:25:00,135.235,135.37,135.215,135.34,2872800004.0
2009-07-28 12:30:00,135.355,135.365,135.275,135.325,3658199986.0
2009-07-28 12:35:00,135.335,135.335,135.245,135.245,3116999993.0
2009-07-28 12:40:00,135.25,135.26,135.08,135.13,3478999994.0
2009-07-28 12:45:00,135.13,135.22,135.125,135.21,2315599991.0
2009-07-28 12:50:00,135.2,135.26,135.16,135.26,2859600001.0
2009-07-28 12:55:00,135.26,135.26,135.17,135.185,2174599992.0
2009-07-28 13:00:00,135.19,135.2,135.09,135.165,3300299995.0
2009-07-28 13:05:00,135.165,135.19,135.13,135.13,1995000003.0
2009-07-28 13:10:00,135.14,135.2,135.14,135.175,2758400003.0
2009-07-28 13:15:00,135.18,135.22,135.09,135.09,2264999997.0
2009-07-28 13:20:00,135.09,135.1,135.0,135.075,3718999984.0
2009-07-28 13:25:00,135.075,135.165,135.015,135.14,3811800000.0
2009-07-28 13:30:00,135.14,135.185,135.06,135.075,2542399999.0
2009-07-28 13:35:00,135.075,135.1,135.015,135.06,2949799994.0
2009-07-28 13:40:00,135.06,135.075,134.815,134.845,4638000002.0
2009-07-28 13:45:00,134.85,134.88,134.655,134.665,4096400006.0
2009-07-28 13:50:00,134.67,134.67,134.325,134.55,4836799997.0
2009-07-28 13:55:00,134.555,134.555,134.375,134.505,3395199997.0
2009-07-28 14:00:00,134.51,134.67,134.495,134.67,2963799997.0
2009-07-28 14:05:00,134.67,134.675,134.545,134.585,3419799983.0
2009-07-28 14:10:00,134.585,134.61,134.52,134.52,2662399998.0
2009-07-28 14:15:00,134.52,134.63,134.495,134.605,3740999992.0
2009-07-28 14:20:00,134.62,134.63,134.57,134.595,1957599998.0
2009-07-28 14:25:00,134.59,134.62,134.55,134.58,2019200006.0
2009-07-28 14:30:00,134.58,134.605,134.49,134.51,3997399995.0
2009-07-28 14:35:00,134.51,134.515,134.41,134.41,3405599997.0
2009-07-28 14:40:00,134.41,134.51,134.405,134.46,3560799989.0
2009-07-28 14:45:00,134.45,134.685,134.435,134.625,3154799998.0
2009-07-28 14:50:00,134.64,134.76,134.615,134.755,4057899987.0
2009-07-28 14:55:00,134.755,134.81,134.715,134.72,2989799983.0
2009-07-28 15:00:00,134.72,134.84,134.665,134.67,4714399986.0
2009-07-28 15:05:00,134.67,134.7,134.5,134.555,3973499998.0
2009-07-28 15:10:00,134.55,134.59,134.48,134.495,2207799998.0
2009-07-28 15:15:00,134.49,134.555,134.42,134.52,4131999984.0
2009-07-28 15:20:00,134.53,134.53,134.345,134.36,4116999998.0
2009-07-28 15:25:00,134.35,134.405,134.21,134.26,5514599985.0
2009-07-28 15:30:00,134.27,134.37,134.245,134.305,4772599996.0
2009-07-28 15:35:00,134.325,134.465,134.27,134.445,4018999998.0
2009-07-28 15:40:00,134.45,134.53,134.405,134.46,6031799982.0
2009-07-28 15:45:00,134.46,134.535,134.395,134.53,5665800013.0
2009-07-28 15:50:00,134.53,134.615,134.5,134.585,4477400001.0
2009-07-28 15:55:00,134.59,134.68,134.585,134.64,3659799999.0
2009-07-28 16:00:00,134.605,134.605,134.27,134.335,5517399987.0
2009-07-28 16:05:00,134.34,134.41,134.115,134.245,4320800003.0
2009-07-28 16:10:00,134.245,134.285,133.92,133.98,6674399997.0
2009-07-28 16:15:00,133.98,133.98,133.865,133.95,6300099994.0
2009-07-28 16:20:00,133.95,133.95,133.755,133.84,5226600010.0
2009-07-28 16:25:00,133.835,134.01,133.825,133.945,4160500006.0
2009-07-28 16:30:00,133.945,133.975,133.865,133.925,2908600006.0
2009-07-28 16:35:00,133.925,134.02,133.865,133.985,3374600007.0
2009-07-28 16:40:00,133.985,134.025,133.91,134.025,3317199995.0
2009-07-28 16:45:00,134.025,134.165,134.02,134.105,3501199989.0
2009-07-28 16:50:00,134.105,134.12,133.985,134.035,3762599983.0
2009-07-28 16:55:00,134.035,134.09,133.97,134.035,3028599996.0
2009-07-28 17:00:00,134.02,134.035,133.945,133.97,2823800000.0
2009-07-28 17:05:00,133.97,133.98,133.79,133.815,4221799997.0
2009-07-28 17:10:00,133.815,133.815,133.585,133.59,4131799999.0
2009-07-28 17:15:00,133.59,133.725,133.545,133.705,3797499991.0
2009-07-28 17:20:00,133.705,133.71,133.29,133.305,4503699997.0
2009-07-28 17:25:00,133.275,133.35,133.18,133.2,4096199991.0
2009-07-28 17:30:00,133.2,133.2,132.98,133.035,3701399998.0
2009-07-28 17:35:00,133.035,133.17,132.9,133.16,3784400004.0
2009-07-28 17:40:00,133.155,133.24,133.135,133.2,3122600001.0
2009-07-28 17:45:00,133.2,133.37,133.2,133.315,2421599998.0
2009-07-28 17:50:00,133.315,133.335,133.25,133.315,2849399994.0
2009-07-28 17:55:00,133.315,133.395,133.225,133.29,3221499992.0
2009-07-28 18:00:00,133.285,133.285,133.165,133.215,2012799994.0
2009-07-28 18:05:00,133.215,133.29,133.11,133.275,2637200002.0
2009-07-28 18:10:00,133.275,133.39,133.275,133.385,1766499999.0
2009-07-28 18:15:00,133.385,133.485,133.35,133.375,2250599999.0
2009-07-28 18:20:00,133.37,133.41,133.295,133.305,2942999993.0
2009-07-28 18:25:00,133.305,133.365,133.29,133.295,1070000000.0
2009-07-28 18:30:00,133.295,133.355,133.285,133.315,1874999999.0
2009-07-28 18:35:00,133.32,133.42,133.29,133.385,1428000002.0
2009-07-28 18:40:00,133.385,133.42,133.32,133.325,1103799999.0
2009-07-28 18:45:00,133.325,133.375,133.295,133.305,2105000001.0
2009-07-28 18:50:00,133.305,133.305,133.215,133.235,1575199998.0
2009-07-28 18:55:00,133.235,133.295,133.18,133.295,1652600000.0
2009-07-28 19:00:00,133.3,133.43,133.28,133.345,2796200003.0
2009-07-28 19:05:00,133.345,133.41,133.27,133.41,1458100000.0
2009-07-28 19:10:00,133.41,133.7,133.41,133.69,2963400005.0
2009-07-28 19:15:00,133.685,133.715,133.575,133.6,1735399999.0
2009-07-28 19:20:00,133.6,133.705,133.595,133.67,1913000001.0
2009-07-28 19:25:00,133.67,133.705,133.565,133.57,2697800001.0
2009-07-28 19:30:00,133.57,133.625,133.565,133.575,1679600001.0
2009-07-28 19:35:00,133.575,133.715,133.575,133.65,1233399999.0
2009-07-28 19:40:00,133.65,133.685,133.585,133.6,1714800001.0
2009-07-28 19:45:00,133.6,133.69,133.565,133.67,1849600003.0
2009-07-28 19:50:00,133.665,133.845,133.64,133.83,1419600002.0
2009-07-28 19:55:00,133.82,133.89,133.78,133.82,2361000000.0
2009-07-28 20:00:00,133.82,133.885,133.72,133.76,1865199996.0
2009-07-28 20:05:00,133.76,133.885,133.675,133.885,2039800000.0
2009-07-28 20:10:00,133.88,133.935,133.805,133.9,2305200000.0
2009-07-28 20:15:00,133.91,133.935,133.875,133.925,2263900000.0
2009-07-28 20:20:00,133.935,133.975,133.895,133.935,1842800000.0
2009-07-28 20:25:00,133.935,133.975,133.825,133.88,1468199999.0
2009-07-28 20:30:00,133.88,134.065,133.875,133.97,1990400000.0
2009-07-28 20:35:00,133.97,134.105,133.94,134.01,2241999999.0
2009-07-28 20:40:00,134.005,134.08,133.925,133.95,1369199998.0
2009-07-28 20:45:00,133.945,134.015,133.895,134.005,1716400002.0
2009-07-28 20:50:00,133.99,134.0,133.905,133.915,1642800000.0
2009-07-28 20:55:00,133.92,134.065,133.905,134.03,2164399999.0
2009-07-28 21:00:00,134.025,134.03,133.89,134.015,2011399999.0
2009-07-28 21:05:00,134.015,134.04,133.9,133.915,1112999999.0
2009-07-28 21:10:00,133.91,133.995,133.905,133.97,1785000003.0
2009-07-28 21:15:00,133.97,133.975,133.835,133.85,1536600003.0
2009-07-28 21:20:00,133.85,133.85,133.775,133.805,1275000000.0
2009-07-28 21:25:00,133.805,133.825,133.775,133.805,794600001.0
2009-07-28 21:30:00,133.82,133.88,133.79,133.865,1752800009.0
2009-07-28 21:35:00,133.87,133.905,133.835,133.84,1585799992.0
2009-07-28 21:40:00,133.84,133.95,133.84,133.93,2377800001.0
2009-07-28 21:45:00,133.93,134.02,133.905,133.995,1517800003.0
2009-07-28 21:50:00,133.99,134.005,133.95,133.97,1212600002.0
2009-07-28 21:55:00,133.975,134.01,133.965,134.0,1332400000.0
2009-07-28 22:00:00,134.01,134.21,134.0,134.14,1762600005.0
2009-07-28 22:05:00,134.14,134.175,134.135,134.155,687400000.0
2009-07-28 22:10:00,134.15,134.16,134.07,134.07,743800000.0
2009-07-28 22:15:00,134.08,134.085,134.07,134.08,580400006.0
2009-07-28 22:20:00,134.08,134.085,134.045,134.05,225000000.0
2009-07-28 22:25:00,134.055,134.1,134.05,134.07,222400000.0
2009-07-28 22:30:00,134.065,134.075,134.035,134.04,276800000.0
2009-07-28 22:35:00,134.04,134.06,134.04,134.05,542400004.0
2009-07-28 22:40:00,134.055,134.055,134.005,134.05,866600006.0
2009-07-28 22:45:00,134.05,134.055,134.035,134.04,597200000.0
2009-07-28 22:50:00,134.04,134.04,133.97,133.98,677400001.0
2009-07-28 22:55:00,133.98,133.98,133.925,133.935,592000000.0
2009-07-28 23:00:00,133.94,133.975,133.915,133.97,427200000.0
2009-07-28 23:05:00,133.96,134.045,133.935,134.01,795400000.0
2009-07-28 23:10:00,133.985,134.01,133.965,134.0,587199995.0
2009-07-28 23:15:00,134.0,134.01,133.975,133.99,326999999.0
2009-07-28 23:20:00,133.985,134.005,133.96,133.995,469199999.0
2009-07-28 23:25:00,133.99,134.005,133.945,133.96,494000000.0
2009-07-28 23:30:00,133.955,133.955,133.86,133.865,533800000.0
2009-07-28 23:35:00,133.865,133.955,133.86,133.86,572600001.0
2009-07-28 23:40:00,133.86,133.87,133.82,133.85,638400000.0
2009-07-28 23:45:00,133.86,133.895,133.85,133.885,356600002.0
2009-07-28 23:50:00,133.885,133.895,133.855,133.885,610200000.0
2009-07-28 23:55:00,133.87,133.93,133.87,133.93,640399999.0
2009-07-29 00:00:00,133.925,133.95,133.86,133.87,773799999.0
2009-07-29 00:05:00,133.875,133.94,133.875,133.91,530200000.0
2009-07-29 00:10:00,133.91,133.925,133.825,133.845,416400000.0
2009-07-29 00:15:00,133.84,133.895,133.81,133.895,398200001.0
2009-07-29 00:20:00,133.88,133.89,133.835,133.86,563200000.0
2009-07-29 00:25:00,133.86,133.87,133.84,133.855,295000000.0
2009-07-29 00:30:00,133.865,133.885,133.855,133.87,241200000.0
2009-07-29 00:35:00,133.855,133.88,133.855,133.88,142400000.0
2009-07-29 00:40:00,133.88,133.885,133.845,133.855,171000000.0
2009-07-29 00:45:00,133.86,133.875,133.785,133.785,375200000.0
2009-07-29 00:50:00,133.785,133.785,133.64,133.72,722800000.0
2009-07-29 00:55:00,133.715,133.75,133.66,133.665,811600000.0
2009-07-29 01:00:00,133.66,133.7,133.63,133.635,680200000.0
2009-07-29 01:05:00,133.625,133.75,133.595,133.695,871800000.0
2009-07-29 01:10:00,133.7,133.79,133.695,133.785,587800000.0
2009-07-29 01:15:00,133.785,133.785,133.725,133.745,232200000.0
2009-07-29 01:20:00,133.74,133.79,133.74,133.76,774200000.0
2009-07-29 01:25:00,133.755,133.765,133.675,133.675,784800000.0
2009-07-29 01:30:00,133.66,133.675,133.55,133.55,1381199997.0
2009-07-29 01:35:00,133.55,133.58,133.505,133.54,923999998.0
2009-07-29 01:40:00,133.545,133.555,133.465,133.52,1075199998.0
2009-07-29 01:45:00,133.52,133.52,133.47,133.475,687999999.0
2009-07-29 01:50:00,133.47,133.55,133.435,133.525,938400000.0
2009-07-29 01:55:00,133.515,133.565,133.505,133.56,1546999998.0
2009-07-29 02:00:00,133.565,133.665,133.56,133.665,1384599995.0
2009-07-29 02:05:00,133.665,133.75,133.645,133.71,1836399999.0
2009-07-29 02:10:00,133.715,133.74,133.66,133.695,1349599997.0
2009-07-29 02:15:00,133.695,133.8,133.665,133.78,1674699996.0
2009-07-29 02:20:00,133.785,133.8,133.65,133.71,1232799999.0
2009-07-29 02:25:00,133.705,133.875,133.69,133.87,1320999997.0
2009-07-29 02:30:00,133.875,133.945,133.825,133.905,1520199998.0
2009-07-29 02:35:00,133.895,133.98,133.885,133.96,1888399999.0
2009-07-29 02:40:00,133.96,134.135,133.95,134.125,2285400002.0
2009-07-29 02:45:00,134.12,134.225,134.12,134.225,2175999994.0
2009-07-29 02:50:00,134.23,134.235,134.115,134.125,2494200000.0
2009-07-29 02:55:00,134.11,134.185,134.075,134.075,2763000003.0
2009-07-29 03:00:00,134.08,134.225,134.075,134.21,1700799999.0
2009-07-29 03:05:00,134.205,134.21,134.085,134.12,1319999999.0
2009-07-29 03:10:00,134.115,134.115,134.025,134.075,1266899999.0
2009-07-29 03:15:00,134.085,134.155,134.075,134.15,637700000.0
2009-07-29 03:20:00,134.16,134.165,134.12,134.16,1043599999.0
2009-07-29 03:25:00,134.155,134.2,134.125,134.16,1365500000.0
2009-07-29 03:30:00,134.165,134.345,134.145,134.335,2048000004.0
2009-07-29 03:35:00,134.34,134.345,134.28,134.305,1437399999.0
2009-07-29 03:40:00,134.305,134.315,134.255,134.26,1388800001.0
2009-07-29 03:45:00,134.26,134.265,134.055,134.11,1423800000.0
2009-07-29 03:50:00,134.11,134.135,134.065,134.11,1647599998.0
2009-07-29 03:55:00,134.11,134.16,133.935,133.94,1796399998.0
2009-07-29 04:00:00,133.94,133.97,133.845,133.96,2149199999.0
2009-07-29 04:05:00,133.96,133.98,133.86,133.88,2090999987.0
2009-07-29 04:10:00,133.895,134.015,133.885,134.005,2076600000.0
2009-07-29 04:15:00,134.01,134.03,133.96,134.03,1921199997.0
2009-07-29 04:20:00,134.03,134.105,134.02,134.08,2811799995.0
2009-07-29 04:25:00,134.08,134.125,134.01,134.065,1739800001.0
2009-07-29 04:30:00,134.065,134.075,134.03,134.045,1403200002.0
2009-07-29 04:35:00,134.045,134.05,133.985,134.015,1098599999.0
2009-07-29 04:40:00,134.015,134.09,134.015,134.075,1211600000.0
2009-07-29 04:45:00,134.075,134.135,134.075,134.085,1345400002.0
2009-07-29 04:50:00,134.085,134.09,134.04,134.065,1376999998.0
2009-07-29 04:55:00,134.065,134.095,133.915,133.955,1738599999.0
2009-07-29 05:00:00,133.955,134.02,133.925,133.955,1613799998.0
2009-07-29 05:05:00,133.95,133.95,133.87,133.93,1758200002.0
2009-07-29 05:10:00,133.93,133.96,133.85,133.885,1856799989.0
2009-07-29 05:15:00,133.885,133.925,133.88,133.9,2029799992.0
2009-07-29 05:20:00,133.9,133.91,133.855,133.89,1321400006.0
2009-07-29 05:25:00,133.89,133.895,133.675,133.69,2837599991.0
2009-07-29 05:30:00,133.695,133.765,133.69,133.725,1233599998.0
2009-07-29 05:35:00,133.72,133.72,133.625,133.635,1397799999.0
2009-07-29 05:40:00,133.635,133.71,133.615,133.625,2140199999.0
2009-07-29 05:45:00,133.62,133.72,133.59,133.72,1888600000.0
2009-07-29 05:50:00,133.715,133.74,133.64,133.64,1087799999.0
2009-07-29 05:55:00,133.625,133.65,133.465,133.52,3114500004.0
2009-07-29 06:00:00,133.535,133.595,133.515,133.555,2613199990.0
2009-07-29 06:05:00,133.555,133.665,133.52,133.62,2802599994.0
2009-07-29 06:10:00,133.62,133.76,133.61,133.755,2741599999.0
2009-07-29 06:15:00,133.695,133.72,133.645,133.675,2207199994.0
2009-07-29 06:20:00,133.675,133.79,133.645,133.76,2421400001.0
2009-07-29 06:25:00,133.76,133.81,133.76,133.775,2265400001.0
2009-07-29 06:30:00,133.785,133.845,133.73,133.76,1903599998.0
2009-07-29 06:35:00,133.76,133.785,133.7,133.7,1775600000.0
2009-07-29 06:40:00,133.705,133.735,133.69,133.72,1473599998.0
2009-07-29 06:45:00,133.73,133.815,133.675,133.725,1209399999.0
2009-07-29 06:50:00,133.725,133.745,133.705,133.72,967399996.0
2009-07-29 06:55:00,133.73,133.785,133.725,133.765,1193599999.0
2009-07-29 07:00:00,133.775,133.79,133.735,133.735,2550199997.0
2009-07-29 07:05:00,133.735,133.765,133.67,133.74,1160200000.0
2009-07-29 07:10:00,133.75,133.75,133.5,133.57,2354299997.0
2009-07-29 07:15:00,133.58,133.585,133.375,133.495,3258799997.0
2009-07-29 07:20:00,133.49,133.51,133.415,133.495,1924199998.0
2009-07-29 07:25:00,133.5,133.625,133.48,133.585,2200700004.0
2009-07-29 07:30:00,133.585,133.605,133.525,133.53,1973000000.0
2009-07-29 07:35:00,133.535,133.545,133.47,133.47,1566600003.0
2009-07-29 07:40:00,133.465,133.495,133.445,133.49,1561200002.0
2009-07-29 07:45:00,133.49,133.51,133.32,133.33,2012699998.0
2009-07-29 07:50:00,133.335,133.475,133.32,133.4,2241799998.0
2009-07-29 07:55:00,133.395,133.475,133.365,133.465,1604799997.0
2009-07-29 08:00:00,133.465,133.465,133.295,133.295,3235300003.0
2009-07-29 08:05:00,133.295,133.405,133.29,133.3,3701999990.0
2009-07-29 08:10:00,133.3,133.355,133.23,133.34,2592600001.0
2009-07-29 08:15:00,133.335,133.38,133.085,133.115,3090399996.0
2009-07-29 08:20:00,133.115,133.225,132.855,132.89,5724300003.0
2009-07-29 08:25:00,132.885,133.035,132.78,132.98,4826999996.0
2009-07-29 08:30:00,132.985,133.105,132.855,133.07,3769099997.0
2009-07-29 08:35:00,133.075,133.13,132.945,132.97,3390599995.0
2009-07-29 08:40:00,132.97,133.08,132.95,133.075,4299649991.0
2009-07-29 08:45:00,133.08,133.19,133.06,133.185,4465199997.0
2009-07-29 08:50:00,133.18,133.19,133.035,133.07,3299999998.0
2009-07-29 08:55:00,133.065,133.19,133.01,133.19,5084399993.0
2009-07-29 09:00:00,133.19,133.38,133.165,133.315,4076300002.0
2009-07-29 09:05:00,133.315,133.385,133.2,133.34,4609199996.0
2009-07-29 09:10:00,133.34,133.47,133.305,133.45,4711500008.0
2009-07-29 09:15:00,133.45,133.505,133.385,133.435,4598000009.0
2009-07-29 09:20:00,133.435,133.465,133.27,133.31,4555500003.0
2009-07-29 09:25:00,133.31,133.375,133.3,133.33,2839600003.0
2009-07-29 09:30:00,133.33,133.33,133.095,133.12,3904199998.0
2009-07-29 09:35:00,133.115,133.35,133.115,133.305,4676200000.0
2009-07-29 09:40:00,133.31,133.58,133.215,133.545,6124500000.0
2009-07-29 09:45:00,133.545,133.715,133.53,133.585,5369800009.0
2009-07-29 09:50:00,133.58,133.735,133.51,133.72,4354800009.0
2009-07-29 09:55:00,133.72,133.755,133.68,133.7,5054400005.0
2009-07-29 10:00:00,133.695,133.78,133.64,133.77,5733399997.0
2009-07-29 10:05:00,133.765,133.83,133.725,133.74,4962999997.0
2009-07-29 10:10:00,133.74,133.82,133.665,133.82,4969799984.0
2009-07-29 10:15:00,133.825,133.9,133.785,133.85,4070800001.0
2009-07-29 10:20:00,133.85,133.86,133.7,133.735,4271199997.0
2009-07-29 10:25:00,133.74,133.74,133.65,133.715,2952300003.0
2009-07-29 10:30:00,133.725,133.79,133.67,133.74,2995400009.0
2009-07-29 10:35:00,133.74,133.75,133.585,133.74,4497199996.0
2009-07-29 10:40:00,133.74,133.965,133.735,133.96,5829500004.0
2009-07-29 10:45:00,133.95,133.975,133.84,133.86,4519799984.0
2009-07-29 10:50:00,133.86,134.0,133.845,133.985,4786400004.0
2009-07-29 10:55:00,133.99,134.03,133.905,133.93,5078300026.0
2009-07-29 11:00:00,133.925,133.935,133.81,133.845,4132399994.0
2009-07-29 11:05:00,133.85,133.925,133.81,133.865,2815600015.0
2009-07-29 11:10:00,133.865,133.955,133.81,133.82,3782600006.0
2009-07-29 11:15:00,133.82,133.865,133.795,133.8,4222599984.0
2009-07-29 11:20:00,133.8,133.85,133.78,133.83,4901799989.0
2009-07-29 11:25:00,133.83,134.08,133.83,133.98,5453599990.0
2009-07-29 11:30:00,133.98,134.075,133.93,133.97,4872199993.0
2009-07-29 11:35:00,133.97,134.105,133.955,134.065,2841200008.0
2009-07-29 11:40:00,134.07,134.105,133.98,134.03,4167800004.0
2009-07-29 11:45:00,134.03,134.095,133.99,134.0,3260999998.0
2009-07-29 11:50:00,134.0,134.0,133.9,133.975,3916500009.0
2009-07-29 11:55:00,133.975,134.015,133.94,133.965,3600200000.0
2009-07-29 12:00:00,133.97,134.015,133.95,133.98,3465799993.0
2009-07-29 12:05:00,133.99,134.06,133.96,134.055,2979199996.0
2009-07-29 12:10:00,134.07,134.165,134.065,134.135,2840200005.0
2009-07-29 12:15:00,134.135,134.205,134.12,134.16,3166400011.0
2009-07-29 12:20:00,134.155,134.185,134.07,134.07,2749800005.0
2009-07-29 12:25:00,134.07,134.1,134.005,134.025,1879800001.0
2009-07-29 12:30:00,134.025,134.06,133.995,134.055,2670000016.0
2009-07-29 12:35:00,134.055,134.15,134.035,134.08,2360400006.0
2009-07-29 12:40:00,134.08,134.13,134.05,134.05,2572200004.0
2009-07-29 12:45:00,134.055,134.25,134.005,134.25,3487999991.0
2009-07-29 12:50:00,134.235,134.385,134.225,134.28,4821800005.0
2009-07-29 12:55:00,134.285,134.33,134.215,134.255,2811600006.0
2009-07-29 13:00:00,134.255,134.315,134.105,134.11,2596899994.0
2009-07-29 13:05:00,134.11,134.135,134.08,134.12,3438400018.0
2009-07-29 13:10:00,134.115,134.23,134.115,134.23,2445600002.0
2009-07-29 13:15:00,134.23,134.275,134.12,134.16,3840000001.0
2009-07-29 13:20:00,134.155,134.345,134.155,134.185,3526600003.0
2009-07-29 13:25:00,134.19,134.295,134.12,134.12,4801200015.0
2009-07-29 13:30:00,134.105,134.22,134.055,134.22,4092799996.0
2009-07-29 13:35:00,134.235,134.235,134.09,134.13,2714199997.0
2009-07-29 13:40:00,134.13,134.205,134.055,134.09,2735400004.0
2009-07-29 13:45:00,134.09,134.13,134.03,134.05,3793800002.0
2009-07-29 13:50:00,134.05,134.14,134.005,134.075,3078600002.0
2009-07-29 13:55:00,134.075,134.11,133.89,133.89,3178000005.0
2009-07-29 14:00:00,133.89,133.91,133.765,133.89,3517800008.0
2009-07-29 14:05:00,133.895,134.06,133.895,133.935,3955800011.0
2009-07-29 14:10:00,133.935,133.945,133.825,133.87,3587700003.0
2009-07-29 14:15:00,133.865,133.915,133.84,133.855,3302400002.0
2009-07-29 14:20:00,133.855,133.92,133.805,133.88,3924799998.0
2009-07-29 14:25:00,133.88,133.985,133.865,133.92,3806400007.0
2009-07-29 14:30:00,133.925,134.03,133.685,133.815,5175300002.0
2009-07-29 14:35:00,133.815,133.835,133.525,133.615,4522100005.0
2009-07-29 14:40:00,133.615,133.62,133.48,133.51,5080000005.0
2009-07-29 14:45:00,133.51,133.655,133.505,133.63,4843099998.0
2009-07-29 14:50:00,133.63,133.665,133.555,133.645,2215599999.0
2009-07-29 14:55:00,133.64,133.68,133.58,133.62,4430800013.0
2009-07-29 15:00:00,133.62,133.84,133.615,133.78,3669199996.0
2009-07-29 15:05:00,133.78,133.935,133.76,133.8,4076200000.0
2009-07-29 15:10:00,133.8,133.8,133.635,133.75,2807800004.0
2009-07-29 15:15:00,133.75,133.775,133.625,133.65,3255000024.0
2009-07-29 15:20:00,133.645,133.7,133.61,133.615,2104000007.0
2009-07-29 15:25:00,133.625,133.695,133.605,133.62,4635200002.0
2009-07-29 15:30:00,133.63,133.635,133.475,133.475,4310000016.0
2009-07-29 15:35:00,133.475,133.68,133.42,133.655,5651099985.0
2009-07-29 15:40:00,133.655,133.82,133.56,133.81,5626200006.0
2009-07-29 15:45:00,133.81,133.99,133.755,133.765,4898800001.0
2009-07-29 15:50:00,133.765,133.815,133.61,133.715,5125599995.0
2009-07-29 15:55:00,133.71,133.95,133.64,133.82,4586000003.0
2009-07-29 16:00:00,133.805,133.94,133.805,133.93,4245699994.0
2009-07-29 16:05:00,133.93,134.0,133.805,133.815,4058600003.0
2009-07-29 16:10:00,133.795,133.94,133.795,133.9,4767000003.0
2009-07-29 16:15:00,133.9,133.935,133.675,133.7,4184599990.0
2009-07-29 16:20:00,133.69,133.77,133.62,133.74,3347399999.0
2009-07-29 16:25:00,133.735,133.86,133.725,133.83,3625800003.0
2009-07-29 16:30:00,133.825,133.83,133.595,133.675,3464600007.0
2009-07-29 16:35:00,133.675,133.71,133.57,133.675,3825799998.0
2009-07-29 16:40:00,133.675,133.715,133.59,133.595,3964899996.0
2009-07-29 16:45:00,133.595,133.695,133.57,133.67,4700599994.0
2009-07-29 16:50:00,133.67,133.73,133.605,133.61,4793199991.0
2009-07-29 16:55:00,133.595,133.645,133.545,133.625,2875300001.0
2009-07-29 17:00:00,133.62,133.655,133.495,133.515,3461600003.0
2009-07-29 17:05:00,133.51,133.575,133.455,133.555,3219800002.0
2009-07-29 17:10:00,133.55,133.58,133.42,133.425,3202900002.0
2009-07-29 17:15:00,133.425,133.455,133.27,133.32,3655000003.0
2009-07-29 17:20:00,133.315,133.38,133.205,133.205,2961000002.0
2009-07-29 17:25:00,133.205,133.39,133.165,133.37,3601800000.0
2009-07-29 17:30:00,133.365,133.365,133.13,133.15,3317799998.0
2009-07-29 17:35:00,133.15,133.175,133.1,133.165,2520800001.0
2009-07-29 17:40:00,133.17,133.435,133.11,133.425,4069999995.0
2009-07-29 17:45:00,133.43,133.55,133.395,133.5,4553399999.0
2009-07-29 17:50:00,133.5,133.56,133.485,133.505,3549799995.0
2009-07-29 17:55:00,133.505,133.52,133.405,133.485,4273399993.0
2009-07-29 18:00:00,133.48,133.585,133.48,133.485,2325399996.0
2009-07-29 18:05:00,133.48,133.525,133.435,133.455,1569800002.0
2009-07-29 18:10:00,133.465,133.585,133.465,133.555,2412999997.0
2009-07-29 18:15:00,133.555,133.555,133.45,133.455,2271400002.0
2009-07-29 18:20:00,133.455,133.505,133.405,133.455,2011999999.0
2009-07-29 18:25:00,133.455,133.485,133.395,133.455,1679399999.0
2009-07-29 18:30:00,133.455,133.54,133.435,133.52,1384800000.0
2009-07-29 18:35:00,133.52,133.675,133.515,133.625,2714999998.0
2009-07-29 18:40:00,133.62,133.63,133.555,133.575,2413799997.0
2009-07-29 18:45:00,133.585,133.6,133.545,133.555,1598799999.0
2009-07-29 18:50:00,133.555,133.58,133.545,133.55,831399999.0
2009-07-29 18:55:00,133.555,133.565,133.45,133.5,1489199994.0
2009-07-29 19:00:00,133.5,133.615,133.455,133.56,3123500007.0
2009-07-29 19:05:00,133.56,133.61,133.49,133.54,2747799999.0
2009-07-29 19:10:00,133.54,133.655,133.495,133.545,3756799994.0
2009-07-29 19:15:00,133.54,133.565,133.46,133.495,3381399998.0
2009-07-29 19:20:00,133.5,133.505,133.27,133.28,3806000004.0
2009-07-29 19:25:00,133.28,133.285,132.995,133.135,3015600000.0
2009-07-29 19:30:00,133.135,133.145,133.065,133.07,3236599992.0
2009-07-29 19:35:00,133.07,133.28,133.07,133.215,2460799999.0
2009-07-29 19:40:00,133.215,133.26,133.14,133.165,3089999995.0
2009-07-29 19:45:00,133.16,133.18,133.035,133.16,3248000000.0
2009-07-29 19:50:00,133.155,133.17,133.06,133.095,2022400000.0
2009-07-29 19:55:00,133.09,133.165,133.015,133.145,2409600002.0
2009-07-29 20:00:00,133.16,133.22,133.03,133.07,2601600003.0
2009-07-29 20:05:00,133.07,133.1,133.005,133.09,2153600002.0
2009-07-29 20:10:00,133.08,133.085,133.01,133.02,1375999997.0
2009-07-29 20:15:00,133.02,133.11,133.015,133.05,1334799996.0
2009-07-29 20:20:00,133.045,133.065,133.0,133.05,2541699992.0
2009-07-29 20:25:00,133.04,133.19,133.02,133.135,2915599996.0
2009-07-29 20:30:00,133.135,133.175,133.06,133.1,1738799997.0
2009-07-29 20:35:00,133.095,133.155,133.08,133.1,1328799999.0
2009-07-29 20:40:00,133.1,133.115,133.025,133.05,2185199999.0
2009-07-29 20:45:00,133.05,133.06,132.96,132.99,2215199999.0
2009-07-29 20:50:00,132.99,133.09,132.99,133.09,1772600000.0
2009-07-29 20:55:00,133.105,133.105,133.04,133.08,2616399987.0
2009-07-29 21:00:00,133.08,133.155,133.07,133.14,1646000001.0
2009-07-29 21:05:00,133.14,133.185,133.14,133.15,1405399998.0
2009-07-29 21:10:00,133.15,133.255,133.15,133.23,2150999989.0
2009-07-29 21:15:00,133.23,133.25,133.165,133.19,1642000000.0
2009-07-29 21:20:00,133.195,133.29,133.195,133.26,2404999999.0
2009-07-29 21:25:00,133.26,133.3,133.26,133.285,1450200003.0
2009-07-29 21:30:00,133.285,133.335,133.245,133.255,1159200000.0
2009-07-29 21:35:00,133.255,133.415,133.25,133.41,2305399992.0
2009-07-29 21:40:00,133.415,133.415,133.31,133.315,1563000000.0
2009-07-29 21:45:00,133.315,133.415,133.315,133.395,2075600002.0
2009-07-29 21:50:00,133.395,133.4,133.3,133.33,3279799997.0
2009-07-29 21:55:00,133.33,133.345,133.25,133.285,1423000002.0
2009-07-29 22:00:00,133.275,133.36,133.275,133.34,1372000003.0
2009-07-29 22:05:00,133.35,133.43,133.335,133.425,924999998.0
2009-07-29 22:10:00,133.425,133.485,133.415,133.47,2005800006.0
2009-07-29 22:15:00,133.475,133.565,133.47,133.555,1361399999.0
2009-07-29 22:20:00,133.545,133.585,133.535,133.56,844200000.0
2009-07-29 22:25:00,133.57,133.595,133.55,133.55,528600003.0
2009-07-29 22:30:00,133.55,133.59,133.55,133.575,1052399998.0
2009-07-29 22:35:00,133.58,133.595,133.575,133.58,609800000.0
2009-07-29 22:40:00,133.575,133.63,133.55,133.57,1228799999.0
2009-07-29 22:45:00,133.565,133.61,133.5,133.5,944199999.0
2009-07-29 22:50:00,133.5,133.535,133.49,133.5,519200001.0
2009-07-29 22:55:00,133.5,133.5,133.42,133.44,991200000.0
2009-07-29 23:00:00,133.43,133.465,133.38,133.38,518399999.0
2009-07-29 23:05:00,133.38,133.49,133.365,133.485,582900000.0
2009-07-29 23:10:00,133.48,133.58,133.445,133.46,954799999.0
2009-07-29 23:15:00,133.455,133.46,133.365,133.395,804600000.0
2009-07-29 23:20:00,133.4,133.495,133.4,133.475,995999998.0
2009-07-29 23:25:00,133.47,133.49,133.425,133.445,821800000.0
2009-07-29 23:30:00,133.445,133.545,133.445,133.528,409200000.0
2009-07-29 23:35:00,133.525,133.535,133.44,133.5,841100001.0
2009-07-29 23:40:00,133.5,133.515,133.43,133.46,643400000.0
2009-07-29 23:45:00,133.465,133.475,133.395,133.41,768199998.0
2009-07-29 23:50:00,133.41,133.465,133.395,133.465,903600000.0
2009-07-29 23:55:00,133.465,133.475,133.375,133.395,806400000.0
2009-07-30 00:00:00,133.405,133.445,133.36,133.41,319800000.0
2009-07-30 00:05:00,133.415,133.42,133.39,133.405,281600000.0
2009-07-30 00:10:00,133.405,133.405,133.355,133.36,714400000.0
2009-07-30 00:15:00,133.335,133.385,133.32,133.375,525400000.0
2009-07-30 00:20:00,133.375,133.38,133.3,133.33,457000001.0
2009-07-30 00:25:00,133.33,133.355,133.31,133.315,398200000.0
2009-07-30 00:30:00,133.315,133.355,133.29,133.29,429199999.0
2009-07-30 00:35:00,133.29,133.35,133.29,133.335,239399999.0
2009-07-30 00:40:00,133.335,133.365,133.33,133.345,237800000.0
2009-07-30 00:45:00,133.35,133.38,133.335,133.37,201000000.0
2009-07-30 00:50:00,133.36,133.36,133.295,133.295,246800000.0
2009-07-30 00:55:00,133.295,133.295,133.231,133.231,184000000.0
2009-07-30 01:00:00,133.25,133.315,133.24,133.315,200200000.0
2009-07-30 01:05:00,133.325,133.46,133.32,133.44,751000000.0
2009-07-30 01:10:00,133.44,133.45,133.335,133.34,910399996.0
2009-07-30 01:15:00,133.34,133.34,133.285,133.285,749799998.0
2009-07-30 01:20:00,133.285,133.285,133.235,133.25,403200000.0
2009-07-30 01:25:00,133.255,133.34,133.23,133.335,1224400002.0
2009-07-30 01:30:00,133.34,133.38,133.235,133.235,2019600003.0
2009-07-30 01:35:00,133.235,133.33,133.23,133.295,1771400000.0
2009-07-30 01:40:00,133.3,133.34,133.265,133.32,1294600004.0
2009-07-30 01:45:00,133.32,133.35,133.24,133.245,1291800000.0
2009-07-30 01:50:00,133.26,133.27,133.23,133.245,934399999.0
2009-07-30 01:55:00,133.245,133.29,133.195,133.285,988800000.0
2009-07-30 02:00:00,133.295,133.61,133.295,133.59,2115300000.0
2009-07-30 02:05:00,133.59,133.735,133.59,133.625,1968200002.0
2009-07-30 02:10:00,133.635,133.825,133.635,133.795,1963800000.0
2009-07-30 02:15:00,133.795,133.81,133.725,133.76,1469400000.0
2009-07-30 02:20:00,133.76,133.96,133.75,133.955,1877800000.0
2009-07-30 02:25:00,133.955,133.965,133.77,133.795,2037400000.0
2009-07-30 02:30:00,133.79,133.85,133.755,133.765,1703999999.0
2009-07-30 02:35:00,133.755,133.815,133.725,133.805,2103400002.0
2009-07-30 02:40:00,133.815,133.835,133.69,133.7,1374799996.0
2009-07-30 02:45:00,133.7,133.755,133.665,133.725,1523399997.0
2009-07-30 02:50:00,133.725,133.8,133.7,133.74,1361200001.0
2009-07-30 02:55:00,133.75,133.78,133.655,133.755,1878999999.0
2009-07-30 03:00:00,133.75,133.75,133.53,133.53,1584600000.0
2009-07-30 03:05:00,133.53,133.585,133.5,133.53,1831400001.0
2009-07-30 03:10:00,133.53,133.575,133.505,133.565,1214200000.0
2009-07-30 03:15:00,133.565,133.635,133.54,133.635,1545199998.0
2009-07-30 03:20:00,133.635,133.655,133.47,133.535,1925600001.0
2009-07-30 03:25:00,133.545,133.555,133.475,133.55,1217399999.0
2009-07-30 03:30:00,133.55,133.7,133.545,133.66,2053799999.0
2009-07-30 03:35:00,133.65,133.65,133.36,133.38,2905599998.0
2009-07-30 03:40:00,133.38,133.38,133.185,133.335,2304800001.0
2009-07-30 03:45:00,133.335,133.51,133.32,133.5,1998999998.0
2009-07-30 03:50:00,133.495,133.5,133.43,133.47,1548999997.0
2009-07-30 03:55:00,133.48,133.7,133.48,133.605,1745400000.0
2009-07-30 04:00:00,133.605,133.63,133.535,133.54,2222999999.0
2009-07-30 04:05:00,133.54,133.655,133.54,133.62,1396199999.0
2009-07-30 04:10:00,133.61,133.71,133.605,133.64,1786600000.0
2009-07-30 04:15:00,133.635,133.71,133.6,133.61,2377200003.0
2009-07-30 04:20:00,133.61,133.635,133.58,133.605,2323200003.0
2009-07-30 04:25:00,133.605,133.645,133.6,133.615,807400000.0
2009-07-30 04:30:00,133.615,133.67,133.55,133.56,1583400000.0
2009-07-30 04:35:00,133.56,133.57,133.43,133.43,1702200002.0
2009-07-30 04:40:00,133.42,133.51,133.415,133.505,1505399998.0
2009-07-30 04:45:00,133.505,133.54,133.495,133.515,995200000.0
2009-07-30 04:50:00,133.51,133.54,133.51,133.52,754800000.0
2009-07-30 04:55:00,133.52,133.56,133.515,133.52,529399999.0
2009-07-30 05:00:00,133.525,133.54,133.465,133.465,594200000.0
2009-07-30 05:05:00,133.475,133.49,133.43,133.47,1579599999.0
2009-07-30 05:10:00,133.455,133.455,133.275,133.345,2761799996.0
2009-07-30 05:15:00,133.335,133.42,133.23,133.42,2466399994.0
2009-07-30 05:20:00,133.42,133.46,133.405,133.405,1117800000.0
2009-07-30 05:25:00,133.41,133.41,133.285,133.33,1811799998.0
2009-07-30 05:30:00,133.33,133.38,133.285,133.32,1479600000.0
2009-07-30 05:35:00,133.32,133.38,133.305,133.345,1276600001.0
2009-07-30 05:40:00,133.355,133.395,133.305,133.335,1081599995.0
2009-07-30 05:45:00,133.335,133.41,133.315,133.35,1476200000.0
2009-07-30 05:50:00,133.345,133.37,133.26,133.365,1543600002.0
2009-07-30 05:55:00,133.365,133.375,133.33,133.34,994399998.0
2009-07-30 06:00:00,133.345,133.37,133.265,133.365,1387200001.0
2009-07-30 06:05:00,133.365,133.415,133.345,133.4,1017199997.0
2009-07-30 06:10:00,133.4,133.41,133.29,133.35,1668599998.0
2009-07-30 06:15:00,133.355,133.38,133.33,133.36,1138399999.0
2009-07-30 06:20:00,133.36,133.405,133.355,133.36,1273000003.0
2009-07-30 06:25:00,133.35,133.405,133.335,133.38,1584400000.0
2009-07-30 06:30:00,133.38,133.4,133.355,133.375,827400000.0
2009-07-30 06:35:00,133.39,133.455,133.365,133.43,1499000001.0
2009-07-30 06:40:00,133.435,133.475,133.4,133.41,1605200002.0
2009-07-30 06:45:00,133.405,133.42,133.355,133.36,2051200003.0
2009-07-30 06:50:00,133.365,133.41,133.335,133.41,1075799998.0
2009-07-30 06:55:00,133.405,133.43,133.37,133.395,1569799995.0
2009-07-30 07:00:00,133.39,133.46,133.375,133.435,1008199998.0
2009-07-30 07:05:00,133.435,133.48,133.415,133.415,1017199999.0
2009-07-30 07:10:00,133.415,133.52,133.415,133.49,1358600002.0
2009-07-30 07:15:00,133.49,133.665,133.49,133.635,3011399999.0
2009-07-30 07:20:00,133.63,133.73,133.625,133.655,2325399999.0
2009-07-30 07:25:00,133.66,133.68,133.61,133.655,2437199999.0
2009-07-30 07:30:00,133.655,133.68,133.64,133.655,1533599999.0
2009-07-30 07:35:00,133.655,133.655,133.57,133.595,2008000000.0
2009-07-30 07:40:00,133.59,133.72,133.575,133.715,1119899998.0
2009-07-30 07:45:00,133.715,133.77,133.7,133.76,2160800000.0
2009-07-30 07:50:00,133.77,133.82,133.745,133.805,2139799999.0
2009-07-30 07:55:00,133.81,133.835,133.72,133.74,1876599999.0
2009-07-30 08:00:00,133.755,133.8,133.725,133.765,3024599999.0
2009-07-30 08:05:00,133.775,133.85,133.775,133.805,2635400008.0
2009-07-30 08:10:00,133.805,133.85,133.68,133.72,3991999985.0
2009-07-30 08:15:00,133.725,133.785,133.67,133.77,3371999998.0
2009-07-30 08:20:00,133.77,133.82,133.72,133.74,3786799995.0
2009-07-30 08:25:00,133.74,133.765,133.68,133.75,3610399994.0
2009-07-30 08:30:00,133.745,133.77,133.66,133.765,4232599992.0
2009-07-30 08:35:00,133.77,133.785,133.56,133.585,4357600012.0
2009-07-30 08:40:00,133.565,133.7,133.56,133.655,2933800004.0
2009-07-30 08:45:00,133.655,133.815,133.655,133.795,4488599989.0
2009-07-30 08:50:00,133.795,133.945,133.775,133.875,3238999997.0
2009-07-30 08:55:00,133.875,133.98,133.835,133.9,3164599999.0
2009-07-30 09:00:00,133.9,133.915,133.78,133.835,4230799992.0
2009-07-30 09:05:00,133.835,133.845,133.765,133.79,3061800005.0
2009-07-30 09:10:00,133.79,133.805,133.67,133.745,3141199996.0
2009-07-30 09:15:00,133.76,133.77,133.695,133.725,2870999997.0
2009-07-30 09:20:00,133.725,133.75,133.695,133.725,2483799995.0
2009-07-30 09:25:00,133.73,133.735,133.425,133.48,4402799976.0
2009-07-30 09:30:00,133.475,133.515,133.38,133.47,3796799983.0
2009-07-30 09:35:00,133.47,133.495,133.31,133.355,2827600001.0
2009-07-30 09:40:00,133.35,133.46,133.33,133.37,2359199997.0
2009-07-30 09:45:00,133.37,133.475,133.365,133.435,2346399998.0
2009-07-30 09:50:00,133.43,133.475,133.365,133.385,2514799992.0
2009-07-30 09:55:00,133.385,133.57,133.365,133.445,3084199993.0
2009-07-30 10:00:00,133.45,133.58,133.435,133.54,2240999998.0
2009-07-30 10:05:00,133.54,133.595,133.485,133.49,2598099994.0
2009-07-30 10:10:00,133.495,133.655,133.465,133.63,2425200003.0
2009-07-30 10:15:00,133.62,133.68,133.605,133.615,3100800008.0
2009-07-30 10:20:00,133.615,133.67,133.545,133.64,4239599978.0
2009-07-30 10:25:00,133.64,133.64,133.53,133.545,4012400003.0
2009-07-30 10:30:00,133.545,133.58,133.48,133.58,4193400008.0
2009-07-30 10:35:00,133.58,133.675,133.525,133.57,4170200006.0
2009-07-30 10:40:00,133.565,133.63,133.555,133.59,2112800001.0
2009-07-30 10:45:00,133.59,133.66,133.565,133.65,2497799990.0
2009-07-30 10:50:00,133.65,133.71,133.645,133.71,2473200012.0
2009-07-30 10:55:00,133.71,133.72,133.605,133.62,3516799990.0
2009-07-30 11:00:00,133.62,133.705,133.6,133.69,2921799998.0
2009-07-30 11:05:00,133.695,133.73,133.685,133.71,3360399996.0
2009-07-30 11:10:00,133.715,133.8,133.715,133.785,3231800002.0
2009-07-30 11:15:00,133.785,133.815,133.73,133.81,4022399979.0
2009-07-30 11:20:00,133.81,133.93,133.805,133.82,2973800000.0
2009-07-30 11:25:00,133.82,133.82,133.715,133.73,4071999997.0
2009-07-30 11:30:00,133.73,133.86,133.715,133.86,4075799993.0
2009-07-30 11:35:00,133.86,133.895,133.785,133.86,3277099988.0
2009-07-30 11:40:00,133.85,133.875,133.76,133.85,3712799998.0
2009-07-30 11:45:00,133.85,133.875,133.775,133.78,3709300000.0
2009-07-30 11:50:00,133.78,133.835,133.75,133.755,3342200005.0
2009-07-30 11:55:00,133.755,133.785,133.675,133.68,2433400001.0
2009-07-30 12:00:00,133.68,133.76,133.68,133.755,3702599998.0
2009-07-30 12:05:00,133.76,133.775,133.675,133.75,3532799995.0
2009-07-30 12:10:00,133.75,133.76,133.67,133.74,3342800003.0
2009-07-30 12:15:00,133.74,133.8,133.74,133.76,2214499987.0
2009-07-30 12:20:00,133.755,133.875,133.755,133.845,2629000001.0
2009-07-30 12:25:00,133.845,133.91,133.81,133.87,2636599995.0
2009-07-30 12:30:00,133.87,133.96,133.87,133.925,3829400003.0
2009-07-30 12:35:00,133.925,133.925,133.79,133.81,3413799982.0
2009-07-30 12:40:00,133.81,133.875,133.805,133.85,2274999999.0
2009-07-30 12:45:00,133.85,133.88,133.83,133.85,1510200001.0
2009-07-30 12:50:00,133.86,133.87,133.765,133.77,1842799999.0
2009-07-30 12:55:00,133.765,133.785,133.73,133.76,2567599979.0
2009-07-30 13:00:00,133.76,133.8,133.74,133.78,2083799991.0
2009-07-30 13:05:00,133.78,133.78,133.745,133.755,850200000.0
2009-07-30 13:10:00,133.755,133.755,133.66,133.7,2195599998.0
2009-07-30 13:15:00,133.715,133.81,133.7,133.795,2921200003.0
2009-07-30 13:20:00,133.8,133.85,133.74,133.77,2912799998.0
2009-07-30 13:25:00,133.765,133.79,133.69,133.695,2191399989.0
2009-07-30 13:30:00,133.7,133.74,133.655,133.725,1878000000.0
2009-07-30 13:35:00,133.725,133.745,133.685,133.735,2456399989.0
2009-07-30 13:40:00,133.735,133.78,133.69,133.78,1876800003.0
2009-07-30 13:45:00,133.77,133.84,133.705,133.72,2672400003.0
2009-07-30 13:50:00,133.73,133.8,133.69,133.77,2240599990.0
2009-07-30 13:55:00,133.78,133.78,133.705,133.72,2548799993.0
2009-07-30 14:00:00,133.72,133.91,133.715,133.855,3922399996.0
2009-07-30 14:05:00,133.845,133.925,133.805,133.88,3810999993.0
2009-07-30 14:10:00,133.84,133.97,133.83,133.88,5046399991.0
2009-07-30 14:15:00,133.88,133.975,133.865,133.925,3615299997.0
2009-07-30 14:20:00,133.93,134.04,133.915,134.015,3472599996.0
2009-07-30 14:25:00,134.015,134.065,133.985,133.99,2958600004.0
2009-07-30 14:30:00,133.995,134.285,133.91,134.15,4726000001.0
2009-07-30 14:35:00,134.16,134.18,134.01,134.085,4267799994.0
2009-07-30 14:40:00,134.08,134.155,134.0,134.14,2674100005.0
2009-07-30 14:45:00,134.14,134.265,134.14,134.235,2742200003.0
2009-07-30 14:50:00,134.23,134.385,134.21,134.355,3692199996.0
2009-07-30 14:55:00,134.355,134.51,134.335,134.5,4463199991.0
2009-07-30 15:00:00,134.5,134.55,134.37,134.43,3714200006.0
2009-07-30 15:05:00,134.43,134.51,134.41,134.495,4640800010.0
2009-07-30 15:10:00,134.495,134.51,134.45,134.47,4243399993.0
2009-07-30 15:15:00,134.45,134.505,134.41,134.41,3808800009.0
2009-07-30 15:20:00,134.405,134.455,134.35,134.39,2748799999.0
2009-07-30 15:25:00,134.39,134.4,134.3,134.305,3279600001.0
2009-07-30 15:30:00,134.31,134.325,133.97,134.045,4626400002.0
2009-07-30 15:35:00,134.045,134.165,134.045,134.08,4189600004.0
2009-07-30 15:40:00,134.075,134.08,134.0,134.065,4607000001.0
2009-07-30 15:45:00,134.07,134.075,133.75,133.86,5273000007.0
2009-07-30 15:50:00,133.865,134.035,133.865,134.035,3232200000.0
2009-07-30 15:55:00,134.04,134.255,134.035,134.23,3928000003.0
2009-07-30 16:00:00,134.23,134.28,134.115,134.155,3608900004.0
2009-07-30 16:05:00,134.155,134.26,134.1,134.245,3971199994.0
2009-07-30 16:10:00,134.245,134.275,134.14,134.195,4022999997.0
2009-07-30 16:15:00,134.195,134.26,134.125,134.17,2626100010.0
2009-07-30 16:20:00,134.17,134.275,134.14,134.245,3322800006.0
2009-07-30 16:25:00,134.245,134.3,134.21,134.28,4731000014.0
2009-07-30 16:30:00,134.28,134.43,134.26,134.415,4213400005.0
2009-07-30 16:35:00,134.425,134.495,134.405,134.455,4398600002.0
2009-07-30 16:40:00,134.455,134.485,134.38,134.405,3414599997.0
2009-07-30 16:45:00,134.405,134.51,134.39,134.4,3195399988.0
2009-07-30 16:50:00,134.405,134.44,134.34,134.38,2371200003.0
2009-07-30 16:55:00,134.385,134.435,134.37,134.42,2632999997.0
2009-07-30 17:00:00,134.43,134.51,134.415,134.51,3016099997.0
2009-07-30 17:05:00,134.525,134.565,134.435,134.435,2879600000.0
2009-07-30 17:10:00,134.435,134.54,134.405,134.515,2645000000.0
2009-07-30 17:15:00,134.515,134.72,134.515,134.675,3890800004.0
2009-07-30 17:20:00,134.67,134.675,134.5,134.615,2147999999.0
2009-07-30 17:25:00,134.615,134.64,134.57,134.585,1897000001.0
2009-07-30 17:30:00,134.575,134.71,134.575,134.63,1780200002.0
2009-07-30 17:35:00,134.63,134.71,134.63,134.67,1814800000.0
2009-07-30 17:40:00,134.67,134.7,134.55,134.57,1946199995.0
2009-07-30 17:45:00,134.565,134.69,134.56,134.595,1812800000.0
2009-07-30 17:50:00,134.595,134.625,134.565,134.575,979400000.0
2009-07-30 17:55:00,134.575,134.605,134.535,134.555,1943800000.0
2009-07-30 18:00:00,134.555,134.68,134.555,134.62,1551199999.0
2009-07-30 18:05:00,134.62,134.685,134.605,134.63,1313500000.0
2009-07-30 18:10:00,134.63,134.66,134.555,134.605,1958199999.0
2009-07-30 18:15:00,134.605,134.72,134.595,134.715,1210599998.0
2009-07-30 18:20:00,134.715,134.75,134.69,134.745,2041599999.0
2009-07-30 18:25:00,134.755,134.85,134.73,134.835,2153799999.0
2009-07-30 18:30:00,134.825,134.885,134.78,134.865,2472599996.0
2009-07-30 18:35:00,134.875,134.875,134.74,134.75,2082399999.0
2009-07-30 18:40:00,134.75,134.86,134.735,134.855,1965800002.0
2009-07-30 18:45:00,134.865,134.875,134.805,134.835,1528599999.0
2009-07-30 18:50:00,134.835,134.855,134.8,134.815,2329200000.0
2009-07-30 18:55:00,134.815,134.875,134.765,134.775,1823800001.0
2009-07-30 19:00:00,134.77,134.795,134.48,134.615,3549600006.0
2009-07-30 19:05:00,134.62,134.755,134.595,134.715,4038000006.0
2009-07-30 19:10:00,134.705,134.88,134.705,134.755,2886800001.0
2009-07-30 19:15:00,134.76,134.835,134.695,134.755,2101200003.0
2009-07-30 19:20:00,134.76,134.83,134.655,134.67,1818199998.0
2009-07-30 19:25:00,134.665,134.745,134.62,134.655,2136400000.0
2009-07-30 19:30:00,134.655,134.8,134.65,134.775,2342200003.0
2009-07-30 19:35:00,134.78,134.78,134.685,134.725,2237000000.0
2009-07-30 19:40:00,134.73,134.865,134.72,134.77,2416199997.0
2009-07-30 19:45:00,134.78,134.805,134.71,134.725,2779799998.0
2009-07-30 19:50:00,134.73,134.77,134.72,134.755,1148600001.0
2009-07-30 19:55:00,134.75,134.75,134.65,134.675,1520599995.0
2009-07-30 20:00:00,134.68,134.695,134.635,134.69,1573199998.0
2009-07-30 20:05:00,134.69,134.73,134.625,134.635,1196000001.0
2009-07-30 20:10:00,134.63,134.745,134.63,134.695,1544599997.0
2009-07-30 20:15:00,134.695,134.7,134.61,134.645,1010600000.0
2009-07-30 20:20:00,134.645,134.665,134.54,134.66,2058699999.0
2009-07-30 20:25:00,134.655,134.68,134.63,134.665,2104199999.0
2009-07-30 20:30:00,134.675,134.68,134.61,134.625,1024799998.0
2009-07-30 20:35:00,134.625,134.665,134.615,134.62,1043799998.0
2009-07-30 20:40:00,134.62,134.645,134.6,134.61,1215999999.0
2009-07-30 20:45:00,134.61,134.645,134.6,134.64,866800000.0
2009-07-30 20:50:00,134.635,134.705,134.6,134.68,1246200000.0
2009-07-30 20:55:00,134.68,134.69,134.565,134.565,1644999999.0
2009-07-30 21:00:00,134.565,134.605,134.53,134.53,1444799998.0
2009-07-30 21:05:00,134.53,134.56,134.47,134.505,1366600003.0
2009-07-30 21:10:00,134.5,134.58,134.485,134.575,1432800000.0
2009-07-30 21:15:00,134.565,134.595,134.555,134.595,901999999.0
2009-07-30 21:20:00,134.595,134.635,134.545,134.595,1505200000.0
2009-07-30 21:25:00,134.595,134.615,134.555,134.555,1354200000.0
2009-07-30 21:30:00,134.555,134.56,134.465,134.465,2301800000.0
2009-07-30 21:35:00,134.47,134.505,134.38,134.395,3362199994.0
2009-07-30 21:40:00,134.4,134.4,134.25,134.25,2638799999.0
2009-07-30 21:45:00,134.26,134.375,134.25,134.34,3163700004.0
2009-07-30 21:50:00,134.345,134.41,134.25,134.25,3273599999.0
2009-07-30 21:55:00,134.25,134.31,134.235,134.26,2539999996.0
2009-07-30 22:00:00,134.26,134.305,134.23,134.24,1266999999.0
2009-07-30 22:05:00,134.25,134.3,134.235,134.295,958600000.0
2009-07-30 22:10:00,134.3,134.34,134.275,134.34,873000002.0
2009-07-30 22:15:00,134.34,134.345,134.27,134.27,1239600004.0
2009-07-30 22:20:00,134.27,134.315,134.265,134.28,1413800007.0
2009-07-30 22:25:00,134.285,134.325,134.275,134.325,621600002.0
2009-07-30 22:30:00,134.32,134.33,134.29,134.305,512599999.0
2009-07-30 22:35:00,134.3,134.35,134.285,134.32,1004000004.0
2009-07-30 22:40:00,134.325,134.36,134.32,134.345,576200001.0
2009-07-30 22:45:00,134.345,134.5,134.345,134.485,1035800000.0
2009-07-30 22:50:00,134.485,134.49,134.41,134.415,1058800001.0
2009-07-30 22:55:00,134.41,134.495,134.41,134.49,764200002.0
2009-07-30 23:00:00,134.485,134.545,134.465,134.495,355400000.0
2009-07-30 23:05:00,134.51,134.51,134.42,134.445,509800003.0
2009-07-30 23:10:00,134.44,134.475,134.3,134.455,612300000.0
2009-07-30 23:15:00,134.455,134.475,134.405,134.445,337000002.0
2009-07-30 23:20:00,134.445,134.475,134.435,134.46,264200002.0
2009-07-30 23:25:00,134.46,134.46,134.437,134.459,248800000.0
2009-07-30 23:30:00,134.46,134.485,134.415,134.43,537399998.0
2009-07-30 23:35:00,134.425,134.43,134.415,134.425,188600001.0
2009-07-30 23:40:00,134.42,134.455,134.405,134.425,362400001.0
2009-07-30 23:45:00,134.415,134.425,134.365,134.41,475800001.0
2009-07-30 23:50:00,134.42,134.465,134.395,134.425,738800001.0
2009-07-30 23:55:00,134.435,134.44,134.405,134.405,179800000.0
2009-07-31 00:00:00,134.37,134.41,134.365,134.37,443400000.0
2009-07-31 00:05:00,134.375,134.425,134.36,134.36,631600002.0
2009-07-31 00:10:00,134.37,134.43,134.37,134.38,254400000.0
2009-07-31 00:15:00,134.405,134.425,134.385,134.4,265600000.0
2009-07-31 00:20:00,134.4,134.405,134.38,134.405,225600000.0
2009-07-31 00:25:00,134.395,134.4,134.37,134.375,323400000.0
2009-07-31 00:30:00,134.385,134.4,134.374,134.375,196800000.0
2009-07-31 00:35:00,134.38,134.415,134.375,134.4,211200000.0
2009-07-31 00:40:00,134.399,134.41,134.382,134.39,52800000.0
2009-07-31 00:45:00,134.395,134.395,134.35,134.389,252800000.0
2009-07-31 00:50:00,134.39,134.415,134.38,134.395,230400000.0
2009-07-31 00:55:00,134.395,134.48,134.335,134.465,684400000.0
2009-07-31 01:00:00,134.48,134.485,134.365,134.365,831400000.0
2009-07-31 01:05:00,134.355,134.37,134.3,134.33,615200000.0
2009-07-31 01:10:00,134.325,134.43,134.325,134.41,558400000.0
2009-07-31 01:15:00,134.405,134.5,134.405,134.5,530200000.0
2009-07-31 01:20:00,134.495,134.515,134.41,134.415,967799998.0
2009-07-31 01:25:00,134.415,134.44,134.415,134.43,631599999.0
2009-07-31 01:30:00,134.435,134.505,134.435,134.505,1315199998.0
2009-07-31 01:35:00,134.505,134.58,134.505,134.55,1029600001.0
2009-07-31 01:40:00,134.55,134.61,134.535,134.605,1028000000.0
2009-07-31 01:45:00,134.605,134.67,134.605,134.66,725199995.0
2009-07-31 01:50:00,134.66,134.67,134.6,134.615,739199998.0
2009-07-31 01:55:00,134.605,134.64,134.585,134.6,626300000.0
2009-07-31 02:00:00,134.595,134.61,134.455,134.455,1104599999.0
2009-07-31 02:05:00,134.455,134.515,134.43,134.495,2131800000.0
2009-07-31 02:10:00,134.48,134.525,134.465,134.495,1002400000.0
2009-07-31 02:15:00,134.495,134.515,134.47,134.47,903400000.0
2009-07-31 02:20:00,134.47,134.485,134.425,134.43,993400001.0
2009-07-31 02:25:00,134.43,134.48,134.38,134.46,1259800000.0
2009-07-31 02:30:00,134.45,134.47,134.37,134.46,1395199999.0
2009-07-31 02:35:00,134.46,134.46,134.375,134.405,1304600000.0
2009-07-31 02:40:00,134.41,134.455,134.4,134.44,1090400000.0
2009-07-31 02:45:00,134.425,134.5,134.4,134.46,1623400000.0
2009-07-31 02:50:00,134.465,134.53,134.425,134.505,1539599998.0
2009-07-31 02:55:00,134.495,134.61,134.46,134.61,1799600002.0
2009-07-31 03:00:00,134.61,134.635,134.54,134.59,1366399998.0
2009-07-31 03:05:00,134.59,134.59,134.52,134.535,964800000.0
2009-07-31 03:10:00,134.545,134.55,134.48,134.515,1880600000.0
2009-07-31 03:15:00,134.52,134.68,134.5,134.61,2241800001.0
2009-07-31 03:20:00,134.61,134.68,134.565,134.585,2677599996.0
2009-07-31 03:25:00,134.585,134.645,134.525,134.58,2321400001.0
2009-07-31 03:30:00,134.58,134.62,134.535,134.54,1459600000.0
2009-07-31 03:35:00,134.535,134.565,134.49,134.505,1349000002.0
2009-07-31 03:40:00,134.505,134.61,134.45,134.455,2182400001.0
2009-07-31 03:45:00,134.45,134.545,134.435,134.465,2081600000.0
2009-07-31 03:50:00,134.49,134.625,134.49,134.59,1304799998.0
2009-07-31 03:55:00,134.6,134.63,134.56,134.59,2169399999.0
2009-07-31 04:00:00,134.59,134.625,134.555,134.61,1542199994.0
2009-07-31 04:05:00,134.61,134.635,134.57,134.615,2301199994.0
2009-07-31 04:10:00,134.61,134.635,134.56,134.57,3189199991.0
2009-07-31 04:15:00,134.575,134.59,134.49,134.525,2598600003.0
2009-07-31 04:20:00,134.525,134.585,134.525,134.55,1525800000.0
2009-07-31 04:25:00,134.555,134.555,134.485,134.51,953400000.0
2009-07-31 04:30:00,134.51,134.595,134.47,134.585,1039800001.0
2009-07-31 04:35:00,134.59,134.64,134.575,134.615,1921999997.0
2009-07-31 04:40:00,134.625,134.665,134.61,134.66,2188399995.0
2009-07-31 04:45:00,134.66,134.675,134.585,134.63,1485799999.0
2009-07-31 04:50:00,134.63,134.66,134.59,134.615,1539600000.0
2009-07-31 04:55:00,134.61,134.655,134.56,134.64,1765799999.0
2009-07-31 05:00:00,134.64,134.65,134.585,134.595,2306799996.0
2009-07-31 05:05:00,134.595,134.605,134.56,134.585,891999996.0
2009-07-31 05:10:00,134.595,134.595,134.545,134.575,961599998.0
2009-07-31 05:15:00,134.575,134.58,134.535,134.555,770199997.0
2009-07-31 05:20:00,134.555,134.61,134.55,134.6,827599999.0
2009-07-31 05:25:00,134.6,134.655,134.595,134.605,1459000001.0
2009-07-31 05:30:00,134.605,134.615,134.575,134.6,1369800005.0
2009-07-31 05:35:00,134.595,134.67,134.595,134.65,2076800001.0
2009-07-31 05:40:00,134.655,134.76,134.655,134.74,1065399999.0
2009-07-31 05:45:00,134.74,134.795,134.705,134.71,2316799995.0
2009-07-31 05:50:00,134.705,134.755,134.675,134.69,2057799999.0
2009-07-31 05:55:00,134.695,134.715,134.665,134.7,2101399999.0
2009-07-31 06:00:00,134.695,134.735,134.69,134.725,1609999994.0
2009-07-31 06:05:00,134.725,134.83,134.72,134.775,3307000007.0
2009-07-31 06:10:00,134.775,134.825,134.72,134.795,2248000000.0
2009-07-31 06:15:00,134.8,134.805,134.755,134.76,1290200000.0
2009-07-31 06:20:00,134.765,134.775,134.725,134.735,1060799998.0
2009-07-31 06:25:00,134.735,134.77,134.7,134.735,2273399991.0
2009-07-31 06:30:00,134.735,134.755,134.7,134.735,1184399998.0
2009-07-31 06:35:00,134.73,134.735,134.675,134.725,1353600002.0
2009-07-31 06:40:00,134.725,134.745,134.705,134.705,1611600000.0
2009-07-31 06:45:00,134.705,134.73,134.66,134.68,1477199997.0
2009-07-31 06:50:00,134.675,134.7,134.655,134.675,1119400000.0
2009-07-31 06:55:00,134.675,134.79,134.675,134.765,1562800002.0
2009-07-31 07:00:00,134.765,134.8,134.715,134.765,1507400007.0
2009-07-31 07:05:00,134.765,134.8,134.735,134.775,1648800003.0
2009-07-31 07:10:00,134.77,134.795,134.735,134.765,2253600003.0
2009-07-31 07:15:00,134.76,134.795,134.75,134.755,1520600001.0
2009-07-31 07:20:00,134.76,134.76,134.715,134.725,1441600001.0
2009-07-31 07:25:00,134.73,134.73,134.655,134.67,1883000001.0
2009-07-31 07:30:00,134.665,134.725,134.665,134.675,2059600000.0
2009-07-31 07:35:00,134.675,134.705,134.655,134.685,2016999997.0
2009-07-31 07:40:00,134.685,134.725,134.655,134.66,1066799999.0
2009-07-31 07:45:00,134.66,134.685,134.655,134.68,1222200000.0
2009-07-31 07:50:00,134.685,134.695,134.62,134.62,834599999.0
2009-07-31 07:55:00,134.62,134.725,134.61,134.685,1840199997.0
2009-07-31 08:00:00,134.685,134.685,134.49,134.52,3818699993.0
2009-07-31 08:05:00,134.525,134.555,134.5,134.535,3165199991.0
2009-07-31 08:10:00,134.54,134.745,134.525,134.685,3124400001.0
2009-07-31 08:15:00,134.69,134.72,134.615,134.625,3082700003.0
2009-07-31 08:20:00,134.62,134.715,134.62,134.7,2703599997.0
2009-07-31 08:25:00,134.705,134.705,134.605,134.605,3785200000.0
2009-07-31 08:30:00,134.61,134.675,134.595,134.6,4699199996.0
2009-07-31 08:35:00,134.6,134.6,134.515,134.54,3994800007.0
2009-07-31 08:40:00,134.54,134.57,134.51,134.53,3700200000.0
2009-07-31 08:45:00,134.53,134.59,134.5,134.52,3694200020.0
2009-07-31 08:50:00,134.53,134.59,134.52,134.52,2917600003.0
2009-07-31 08:55:00,134.525,134.53,134.435,134.44,3527599991.0
2009-07-31 09:00:00,134.445,134.45,134.345,134.435,3238800004.0
2009-07-31 09:05:00,134.435,134.505,134.415,134.505,3383799999.0
2009-07-31 09:10:00,134.505,134.505,134.38,134.425,4015199999.0
2009-07-31 09:15:00,134.43,134.52,134.38,134.475,3055400001.0
2009-07-31 09:20:00,134.475,134.485,134.33,134.405,4254199992.0
2009-07-31 09:25:00,134.41,134.525,134.41,134.44,3252699998.0
2009-07-31 09:30:00,134.43,134.52,134.43,134.485,4145599996.0
2009-07-31 09:35:00,134.495,134.82,134.455,134.765,4554499993.0
2009-07-31 09:40:00,134.765,134.96,134.745,134.955,4628900002.0
2009-07-31 09:45:00,134.955,134.965,134.88,134.88,2984300002.0
2009-07-31 09:50:00,134.88,134.975,134.855,134.96,2995500007.0
2009-07-31 09:55:00,134.96,134.975,134.935,134.955,4441399997.0
2009-07-31 10:00:00,134.96,134.965,134.885,134.935,3157999995.0
2009-07-31 10:05:00,134.935,134.945,134.86,134.87,2948000005.0
2009-07-31 10:10:00,134.87,134.925,134.835,134.835,2833399996.0
2009-07-31 10:15:00,134.835,134.905,134.82,134.84,4395499986.0
2009-07-31 10:20:00,134.84,134.9,134.82,134.865,3660199994.0
2009-07-31 10:25:00,134.865,134.9,134.79,134.845,2709799980.0
2009-07-31 10:30:00,134.845,134.905,134.8,134.815,3261200016.0
2009-07-31 10:35:00,134.815,134.865,134.8,134.81,3029000003.0
2009-07-31 10:40:00,134.81,134.84,134.755,134.8,2974099990.0
2009-07-31 10:45:00,134.8,134.82,134.76,134.785,2522299998.0
2009-07-31 10:50:00,134.785,134.8,134.74,134.755,3143599984.0
2009-07-31 10:55:00,134.745,134.81,134.7,134.7,2600399994.0
2009-07-31 11:00:00,134.7,134.85,134.7,134.825,3393000006.0
2009-07-31 11:05:00,134.825,134.845,134.76,134.79,2805199983.0
2009-07-31 11:10:00,134.79,134.795,134.73,134.77,4175399983.0
2009-07-31 11:15:00,134.77,134.82,134.74,134.815,3161200004.0
2009-07-31 11:20:00,134.815,134.825,134.77,134.77,3629800018.0
2009-07-31 11:25:00,134.77,134.855,134.77,134.825,2533999999.0
2009-07-31 11:30:00,134.825,134.87,134.785,134.83,3219000006.0
2009-07-31 11:35:00,134.83,134.85,134.785,134.82,3072999987.0
2009-07-31 11:40:00,134.82,134.95,134.81,134.93,2791800007.0
2009-07-31 11:45:00,134.93,134.96,134.88,134.93,2244399995.0
2009-07-31 11:50:00,134.93,134.97,134.885,134.94,2082799998.0
2009-07-31 11:55:00,134.94,134.97,134.935,134.945,1178200002.0
2009-07-31 12:00:00,134.945,134.99,134.925,134.97,1476799996.0
2009-07-31 12:05:00,134.97,135.03,134.95,135.02,2319999996.0
2009-07-31 12:10:00,135.03,135.04,134.96,135.03,2875600005.0
2009-07-31 12:15:00,135.03,135.045,134.93,134.945,3947799977.0
2009-07-31 12:20:00,134.945,134.98,134.92,134.96,2635600009.0
2009-07-31 12:25:00,134.96,135.03,134.955,135.03,1036399999.0
2009-07-31 12:30:00,135.03,135.055,135.005,135.05,2454200002.0
2009-07-31 12:35:00,135.05,135.095,134.965,135.065,2902200004.0
2009-07-31 12:40:00,135.065,135.07,134.98,134.995,2662799997.0
2009-07-31 12:45:00,134.995,135.07,134.99,135.065,2376599999.0
2009-07-31 12:50:00,135.07,135.11,135.055,135.11,3126399986.0
2009-07-31 12:55:00,135.105,135.2,135.065,135.195,3403199999.0
2009-07-31 13:00:00,135.2,135.235,135.16,135.225,1987599997.0
2009-07-31 13:05:00,135.225,135.33,135.185,135.305,3081600004.0
2009-07-31 13:10:00,135.32,135.39,135.31,135.375,3105400012.0
2009-07-31 13:15:00,135.37,135.435,135.33,135.435,3640200002.0
2009-07-31 13:20:00,135.44,135.44,135.365,135.39,2548699993.0
2009-07-31 13:25:00,135.39,135.415,135.325,135.39,3342200000.0
2009-07-31 13:30:00,135.39,135.425,135.305,135.31,3470999987.0
2009-07-31 13:35:00,135.295,135.37,135.25,135.365,2367400000.0
2009-07-31 13:40:00,135.365,135.365,135.295,135.335,1900599990.0
2009-07-31 13:45:00,135.335,135.38,135.28,135.28,3021200006.0
2009-07-31 13:50:00,135.28,135.305,135.26,135.29,4136000005.0
2009-07-31 13:55:00,135.29,135.34,135.255,135.315,3179999989.0
2009-07-31 14:00:00,135.315,135.32,135.195,135.24,3158499996.0
2009-07-31 14:05:00,135.24,135.28,135.195,135.25,2558000006.0
2009-07-31 14:10:00,135.25,135.39,135.25,135.32,3830499993.0
2009-07-31 14:15:00,135.32,135.475,135.31,135.47,3611999991.0
2009-07-31 14:20:00,135.47,135.475,135.37,135.405,3045199988.0
2009-07-31 14:25:00,135.405,135.42,135.28,135.355,3634400005.0
2009-07-31 14:30:00,135.355,135.545,134.855,134.93,3275099999.0
2009-07-31 14:35:00,134.935,135.055,134.595,134.745,3546699998.0
2009-07-31 14:40:00,134.75,134.875,134.67,134.785,3190600004.0
2009-07-31 14:45:00,134.78,134.94,134.745,134.78,3422600001.0
2009-07-31 14:50:00,134.775,134.83,134.58,134.78,3673499991.0
2009-07-31 14:55:00,134.78,134.785,134.58,134.69,3538200007.0
2009-07-31 15:00:00,134.68,134.805,134.57,134.71,3084599998.0
2009-07-31 15:05:00,134.72,134.725,134.485,134.545,3701200006.0
2009-07-31 15:10:00,134.545,134.575,134.39,134.435,4456399999.0
2009-07-31 15:15:00,134.445,134.46,134.275,134.43,4536400008.0
2009-07-31 15:20:00,134.44,134.585,134.415,134.51,3794600011.0
2009-07-31 15:25:00,134.515,134.725,134.51,134.705,3513799997.0
2009-07-31 15:30:00,134.705,134.985,134.67,134.905,4311099997.0
2009-07-31 15:35:00,134.9,135.035,134.845,134.86,3991199989.0
2009-07-31 15:40:00,134.875,135.08,134.845,135.04,4141399999.0
2009-07-31 15:45:00,135.04,135.135,134.97,134.99,5046399996.0
2009-07-31 15:50:00,134.985,135.105,134.93,134.975,3476399991.0
2009-07-31 15:55:00,134.975,135.015,134.87,134.92,4560799983.0
2009-07-31 16:00:00,134.92,134.945,134.645,134.84,4826899996.0
2009-07-31 16:05:00,134.85,134.885,134.67,134.855,5375699994.0
2009-07-31 16:10:00,134.855,135.08,134.83,135.02,4863000002.0
2009-07-31 16:15:00,135.02,135.14,135.005,135.025,5760199986.0
2009-07-31 16:20:00,135.025,135.04,134.8,134.925,3269699997.0
2009-07-31 16:25:00,134.93,134.97,134.88,134.915,2604999999.0
2009-07-31 16:30:00,134.915,135.085,134.91,135.045,3550600005.0
2009-07-31 16:35:00,135.045,135.115,134.975,135.04,3320400001.0
2009-07-31 16:40:00,135.04,135.125,134.955,135.085,2452800001.0
2009-07-31 16:45:00,135.075,135.14,134.97,135.035,3398800004.0
2009-07-31 16:50:00,135.035,135.07,134.885,134.905,3162000000.0
2009-07-31 16:55:00,134.9,135.01,134.865,134.955,2696099999.0
2009-07-31 17:00:00,134.955,135.04,134.92,135.025,3506999999.0
2009-07-31 17:05:00,135.025,135.04,134.915,134.93,2591799998.0
2009-07-31 17:10:00,134.935,135.0,134.89,134.985,3018000005.0
2009-07-31 17:15:00,134.985,135.0,134.805,134.865,3200800002.0
2009-07-31 17:20:00,134.86,134.955,134.725,134.815,4166799998.0
2009-07-31 17:25:00,134.815,134.93,134.49,134.815,4230999992.0
2009-07-31 17:30:00,134.81,134.81,134.6,134.725,3328599998.0
2009-07-31 17:35:00,134.69,134.78,134.65,134.705,3205999991.0
2009-07-31 17:40:00,134.705,134.925,134.67,134.905,4024299996.0
2009-07-31 17:45:00,134.905,134.955,134.825,134.825,2589999999.0
2009-07-31 17:50:00,134.83,134.935,134.815,134.89,3146800000.0
2009-07-31 17:55:00,134.89,134.99,134.82,134.975,3681199992.0
2009-07-31 18:00:00,134.97,135.16,134.895,135.095,3108399998.0
2009-07-31 18:05:00,135.09,135.15,134.95,134.975,3013999998.0
2009-07-31 18:10:00,134.985,135.015,134.905,134.96,2747999996.0
2009-07-31 18:15:00,134.965,135.01,134.835,134.965,3467599999.0
2009-07-31 18:20:00,134.965,135.02,134.925,135.0,3565999995.0
2009-07-31 18:25:00,135.0,135.04,134.91,134.935,3831600005.0
2009-07-31 18:30:00,134.94,134.985,134.87,134.9,3426200005.0
2009-07-31 18:35:00,134.9,134.915,134.795,134.825,2011800002.0
2009-07-31 18:40:00,134.815,134.845,134.72,134.84,1990799999.0
2009-07-31 18:45:00,134.84,134.935,134.835,134.875,1868799996.0
2009-07-31 18:50:00,134.89,134.895,134.81,134.85,1757600001.0
2009-07-31 18:55:00,134.855,134.985,134.765,134.77,2473600000.0
2009-07-31 19:00:00,134.77,134.925,134.735,134.925,2945800005.0
2009-07-31 19:05:00,134.925,134.965,134.885,134.91,2813599994.0
2009-07-31 19:10:00,134.91,135.015,134.89,134.935,1841800002.0
2009-07-31 19:15:00,134.94,135.035,134.935,134.98,2070200000.0
2009-07-31 19:20:00,134.98,135.03,134.96,135.0,2027799996.0
2009-07-31 19:25:00,135.0,135.02,134.975,135.02,1465799999.0
2009-07-31 19:30:00,135.03,135.055,134.98,135.05,1724000000.0
2009-07-31 19:35:00,135.05,135.09,134.985,135.03,1776999999.0
2009-07-31 19:40:00,135.025,135.12,135.005,135.105,2119800002.0
2009-07-31 19:45:00,135.105,135.18,135.105,135.155,1539199997.0
2009-07-31 19:50:00,135.155,135.17,135.1,135.105,1491800002.0
2009-07-31 19:55:00,135.11,135.11,135.04,135.05,1393000000.0
2009-07-31 20:00:00,135.05,135.115,135.025,135.055,1443600000.0
2009-07-31 20:05:00,135.055,135.1,135.005,135.08,1826800002.0
2009-07-31 20:10:00,135.09,135.145,135.09,135.105,2141000000.0
2009-07-31 20:15:00,135.105,135.105,135.045,135.055,2098599997.0
2009-07-31 20:20:00,135.05,135.085,135.01,135.06,1776400001.0
2009-07-31 20:25:00,135.065,135.12,135.055,135.06,1765599998.0
2009-07-31 20:30:00,135.07,135.115,135.03,135.09,1818000003.0
2009-07-31 20:35:00,135.09,135.135,135.05,135.09,2002799998.0
2009-07-31 20:40:00,135.09,135.115,135.03,135.065,1247099999.0
2009-07-31 20:45:00,135.055,135.11,135.045,135.085,1671599996.0
2009-07-31 20:50:00,135.09,135.095,135.02,135.045,1212599999.0
2009-07-31 20:55:00,135.04,135.115,134.99,135.115,3153399994.0
2009-07-31 21:00:00,135.105,135.105,135.04,135.055,1604200002.0
2009-07-31 21:05:00,135.055,135.095,135.025,135.035,1320600004.0
2009-07-31 21:10:00,135.02,135.075,134.96,134.995,1818000001.0
2009-07-31 21:15:00,134.99,135.05,134.97,135.05,1144800000.0
2009-07-31 21:20:00,135.045,135.075,135.005,135.03,1085400001.0
2009-07-31 21:25:00,135.025,135.11,135.01,135.055,1764600005.0
2009-07-31 21:30:00,135.055,135.135,134.97,135.115,1689999996.0
2009-07-31 21:35:00,135.095,135.11,135.015,135.06,1664800001.0
2009-07-31 21:40:00,135.035,135.06,134.94,134.97,2330000007.0
2009-07-31 21:45:00,134.97,134.97,134.855,134.92,2288500002.0
2009-07-31 21:50:00,134.91,134.935,134.855,134.92,1981399998.0
2009-07-31 21:55:00,134.92,134.935,134.83,134.855,2368000004.0
2009-07-31 22:00:00,134.85,134.885,134.835,134.88,1017599997.0
2009-07-31 22:05:00,134.88,134.9,134.865,134.88,323799999.0
2009-07-31 22:10:00,134.875,134.925,134.86,134.905,721200001.0
2009-07-31 22:15:00,134.905,134.935,134.905,134.925,400000000.0
2009-07-31 22:20:00,134.925,134.925,134.901,134.91,265600000.0
2009-07-31 22:25:00,134.91,134.92,134.87,134.905,620400000.0
2009-07-31 22:30:00,134.905,134.975,134.905,134.925,533000000.0
2009-07-31 22:35:00,134.925,135.015,134.92,135.0,1350800005.0
2009-07-31 22:40:00,135.0,135.025,134.955,135.025,1451200005.0
2009-07-31 22:45:00,135.025,135.05,134.985,135.04,593000001.0
2009-07-31 22:50:00,135.04,135.04,134.97,134.99,555400000.0
2009-07-31 22:55:00,134.985,135.005,134.88,134.965,920000001.0
2009-08-02 23:00:00,135.165,135.165,135.09,135.16,30400000.0
2009-08-02 23:05:00,135.055,135.15,135.055,135.15,32000000.0
2009-08-02 23:10:00,135.105,135.185,135.105,135.185,9600000.0
2009-08-02 23:15:00,135.16,135.195,135.075,135.175,44200000.0
2009-08-02 23:20:00,135.19,135.19,135.135,135.135,11200000.0
2009-08-02 23:25:00,135.14,135.195,135.14,135.16,30400000.0
2009-08-02 23:30:00,135.15,135.155,135.115,135.115,58400000.0
2009-08-02 23:35:00,135.125,135.135,135.115,135.12,24000000.0
2009-08-02 23:40:00,135.125,135.13,135.12,135.125,10400000.0
2009-08-02 23:45:00,135.13,135.2,135.12,135.175,54400000.0
2009-08-02 23:50:00,135.15,135.195,135.15,135.195,48000000.0
2009-08-02 23:55:00,135.2,135.215,135.185,135.2,88000000.0
2009-08-03 00:00:00,135.205,135.22,135.12,135.19,182000000.0
2009-08-03 00:05:00,135.185,135.205,135.17,135.205,86000000.0
2009-08-03 00:10:00,135.215,135.215,135.12,135.165,356200000.0
2009-08-03 00:15:00,135.155,135.2,135.09,135.12,306200000.0
2009-08-03 00:20:00,135.105,135.145,135.06,135.08,436000000.0
2009-08-03 00:25:00,135.08,135.09,135.005,135.005,701600000.0
2009-08-03 00:30:00,135.01,135.02,134.895,134.905,912600000.0
2009-08-03 00:35:00,134.905,134.92,134.895,134.905,675999997.0
2009-08-03 00:40:00,134.905,135.005,134.885,135.005,366600000.0
2009-08-03 00:45:00,135.005,135.115,135.005,135.095,535600000.0
2009-08-03 00:50:00,135.1,135.125,135.07,135.07,486400000.0
2009-08-03 00:55:00,135.065,135.135,135.025,135.135,688600000.0
2009-08-03 01:00:00,135.135,135.205,135.095,135.19,586200000.0
2009-08-03 01:05:00,135.195,135.2,135.115,135.125,1183200001.0
2009-08-03 01:10:00,135.13,135.18,135.065,135.115,927200003.0
2009-08-03 01:15:00,135.11,135.145,135.1,135.125,732799999.0
2009-08-03 01:20:00,135.125,135.4,135.125,135.37,2427400002.0
2009-08-03 01:25:00,135.365,135.42,135.285,135.41,1782800000.0
2009-08-03 01:30:00,135.415,135.44,135.37,135.385,1457999998.0
2009-08-03 01:35:00,135.375,135.43,135.35,135.36,552800000.0
2009-08-03 01:40:00,135.36,135.38,135.325,135.345,1412399997.0
2009-08-03 01:45:00,135.34,135.395,135.3,135.375,1673100001.0
2009-08-03 01:50:00,135.375,135.395,135.295,135.325,1669400002.0
2009-08-03 01:55:00,135.33,135.4,135.205,135.215,1952199991.0
2009-08-03 02:00:00,135.205,135.315,135.205,135.305,1568099999.0
2009-08-03 02:05:00,135.31,135.325,135.17,135.27,1534299999.0
2009-08-03 02:10:00,135.27,135.305,135.2,135.27,1742600001.0
2009-08-03 02:15:00,135.265,135.275,135.2,135.24,1178200002.0
2009-08-03 02:20:00,135.24,135.275,135.17,135.18,2379000007.0
2009-08-03 02:25:00,135.18,135.265,135.165,135.235,1618900002.0
2009-08-03 02:30:00,135.235,135.28,135.22,135.225,1563400005.0
2009-08-03 02:35:00,135.23,135.275,135.21,135.235,1296400002.0
2009-08-03 02:40:00,135.23,135.27,135.21,135.23,1148400000.0
2009-08-03 02:45:00,135.24,135.245,135.1,135.2,1200200000.0
2009-08-03 02:50:00,135.2,135.205,135.01,135.015,1873600000.0
2009-08-03 02:55:00,135.025,135.07,134.99,135.0,1191100000.0
2009-08-03 03:00:00,135.01,135.01,134.8,134.8,1930400000.0
2009-08-03 03:05:00,134.8,134.955,134.8,134.91,1589200000.0
2009-08-03 03:10:00,134.915,134.95,134.9,134.935,1161399999.0
2009-08-03 03:15:00,134.935,134.95,134.92,134.925,909400000.0
2009-08-03 03:20:00,134.925,135.07,134.92,134.96,1700800001.0
2009-08-03 03:25:00,134.96,135.05,134.93,134.995,1600200002.0
2009-08-03 03:30:00,134.98,135.005,134.95,134.97,1366400000.0
2009-08-03 03:35:00,134.97,135.01,134.95,135.0,583800000.0
2009-08-03 03:40:00,135.0,135.01,134.905,134.965,1136600001.0
2009-08-03 03:45:00,134.98,134.995,134.95,134.965,1290199999.0
2009-08-03 03:50:00,134.965,134.98,134.9,134.93,1101399992.0
2009-08-03 03:55:00,134.94,134.945,134.91,134.93,1535399997.0
2009-08-03 04:00:00,134.93,134.93,134.775,134.805,2000100000.0
2009-08-03 04:05:00,134.8,134.915,134.79,134.9,1932399995.0
2009-08-03 04:10:00,134.905,134.95,134.845,134.875,1229599996.0
2009-08-03 04:15:00,134.875,134.95,134.855,134.91,1188399998.0
2009-08-03 04:20:00,134.91,134.97,134.91,134.945,663600000.0
2009-08-03 04:25:00,134.95,134.955,134.895,134.925,965599999.0
2009-08-03 04:30:00,134.925,135.09,134.92,135.035,2120599989.0
2009-08-03 04:35:00,135.045,135.05,134.905,134.955,1590999999.0
2009-08-03 04:40:00,134.955,135.0,134.92,134.985,1138999995.0
2009-08-03 04:45:00,134.985,135.015,134.955,134.975,722999999.0
2009-08-03 04:50:00,134.97,134.975,134.915,134.925,1062599997.0
2009-08-03 04:55:00,134.915,135.015,134.905,134.995,1629199994.0
2009-08-03 05:00:00,134.995,135.035,134.98,134.985,1639199994.0
2009-08-03 05:05:00,134.98,135.01,134.97,135.005,1007399997.0
2009-08-03 05:10:00,135.005,135.04,134.975,135.0,952199999.0
2009-08-03 05:15:00,134.995,135.09,134.97,134.98,1693499999.0
2009-08-03 05:20:00,134.98,135.01,134.915,134.925,1277700002.0
2009-08-03 05:25:00,134.92,134.935,134.87,134.9,874000000.0
2009-08-03 05:30:00,134.9,134.905,134.85,134.875,807800001.0
2009-08-03 05:35:00,134.885,134.945,134.87,134.92,1100800000.0
2009-08-03 05:40:00,134.925,134.93,134.9,134.9,648800000.0
2009-08-03 05:45:00,134.9,134.905,134.82,134.89,1418800000.0
2009-08-03 05:50:00,134.895,134.92,134.85,134.865,1041199999.0
2009-08-03 05:55:00,134.865,134.9,134.825,134.865,1896999998.0
2009-08-03 06:00:00,134.87,134.9,134.865,134.9,429400000.0
2009-08-03 06:05:00,134.9,134.94,134.875,134.9,1116999995.0
2009-08-03 06:10:00,134.9,134.94,134.885,134.92,977599999.0
2009-08-03 06:15:00,134.925,134.925,134.87,134.9,846200000.0
2009-08-03 06:20:00,134.885,134.965,134.885,134.925,1819099999.0
2009-08-03 06:25:00,134.925,134.97,134.905,134.955,1443199998.0
2009-08-03 06:30:00,134.955,134.99,134.94,134.97,945799999.0
2009-08-03 06:35:00,134.97,134.98,134.95,134.98,495800000.0
2009-08-03 06:40:00,134.98,135.04,134.97,135.005,1293600001.0
2009-08-03 06:45:00,135.005,135.005,134.955,134.975,1440699999.0
2009-08-03 06:50:00,134.97,134.97,134.925,134.96,1346000004.0
2009-08-03 06:55:00,134.95,134.98,134.92,134.92,1337000000.0
2009-08-03 07:00:00,134.92,134.94,134.85,134.905,1675599998.0
2009-08-03 07:05:00,134.905,134.94,134.875,134.93,1440200001.0
2009-08-03 07:10:00,134.93,134.95,134.88,134.91,1186200000.0
2009-08-03 07:15:00,134.91,134.91,134.87,134.895,813199997.0
2009-08-03 07:20:00,134.89,134.915,134.87,134.88,962400000.0
2009-08-03 07:25:00,134.875,134.925,134.865,134.865,963200001.0
2009-08-03 07:30:00,134.865,134.93,134.85,134.865,1444899998.0
2009-08-03 07:35:00,134.865,134.87,134.8,134.835,1599399997.0
2009-08-03 07:40:00,134.845,134.85,134.805,134.835,1131000000.0
2009-08-03 07:45:00,134.835,134.85,134.795,134.83,1964000000.0
2009-08-03 07:50:00,134.835,134.845,134.785,134.82,1442600000.0
2009-08-03 07:55:00,134.83,134.835,134.685,134.72,2417199998.0
2009-08-03 08:00:00,134.72,134.73,134.635,134.68,3125999996.0
2009-08-03 08:05:00,134.68,134.835,134.66,134.81,3517999983.0
2009-08-03 08:10:00,134.815,134.835,134.765,134.78,1927399996.0
2009-08-03 08:15:00,134.775,134.795,134.725,134.725,2030600002.0
2009-08-03 08:20:00,134.725,134.815,134.68,134.8,2651900000.0
2009-08-03 08:25:00,134.795,134.855,134.755,134.795,3338199980.0
2009-08-03 08:30:00,134.79,134.93,134.755,134.915,3556399998.0
2009-08-03 08:35:00,134.915,134.935,134.785,134.81,2482099996.0
2009-08-03 08:40:00,134.81,134.845,134.765,134.8,2262200010.0
2009-08-03 08:45:00,134.795,134.95,134.785,134.915,2518000001.0
2009-08-03 08:50:00,134.91,134.96,134.825,134.83,3314899993.0
2009-08-03 08:55:00,134.83,134.83,134.585,134.59,2838000000.0
2009-08-03 09:00:00,134.59,134.735,134.58,134.675,2793899999.0
2009-08-03 09:05:00,134.67,134.79,134.64,134.775,3266199999.0
2009-08-03 09:10:00,134.775,134.88,134.75,134.87,2717099998.0
2009-08-03 09:15:00,134.875,135.025,134.87,134.975,2468999999.0
2009-08-03 09:20:00,134.98,135.015,134.915,134.955,2525100005.0
2009-08-03 09:25:00,134.955,134.99,134.915,134.92,2226700000.0
2009-08-03 09:30:00,134.92,134.97,134.87,134.875,2603300001.0
2009-08-03 09:35:00,134.875,134.97,134.83,134.845,2213499999.0
2009-08-03 09:40:00,134.845,134.89,134.76,134.88,3113600005.0
2009-08-03 09:45:00,134.885,135.035,134.885,135.0,3030799997.0
2009-08-03 09:50:00,135.005,135.07,134.995,135.025,4049600002.0
2009-08-03 09:55:00,135.02,135.18,134.975,135.18,2849400000.0
2009-08-03 10:00:00,135.18,135.275,135.15,135.21,4097000005.0
2009-08-03 10:05:00,135.22,135.305,135.2,135.275,2979099998.0
2009-08-03 10:10:00,135.27,135.37,135.27,135.29,3280299999.0
2009-08-03 10:15:00,135.29,135.4,135.28,135.365,5274900001.0
2009-08-03 10:20:00,135.365,135.37,135.15,135.165,4206800010.0
2009-08-03 10:25:00,135.165,135.33,135.11,135.26,2934999999.0
2009-08-03 10:30:00,135.26,135.325,135.22,135.23,3900799996.0
2009-08-03 10:35:00,135.235,135.37,135.23,135.35,3796600007.0
2009-08-03 10:40:00,135.35,135.49,135.32,135.455,5355500003.0
2009-08-03 10:45:00,135.45,135.48,135.375,135.405,3959199992.0
2009-08-03 10:50:00,135.405,135.465,135.395,135.4,2879999999.0
2009-08-03 10:55:00,135.395,135.44,135.38,135.39,3172200003.0
2009-08-03 11:00:00,135.395,135.48,135.385,135.465,2826499999.0
2009-08-03 11:05:00,135.465,135.48,135.395,135.47,3759700006.0
2009-08-03 11:10:00,135.47,135.505,135.455,135.49,3617800006.0
2009-08-03 11:15:00,135.49,135.68,135.465,135.68,6335100001.0
2009-08-03 11:20:00,135.675,135.785,135.585,135.66,5986500019.0
2009-08-03 11:25:00,135.66,135.725,135.615,135.635,3144099997.0
2009-08-03 11:30:00,135.635,135.735,135.63,135.715,4095999998.0
2009-08-03 11:35:00,135.705,135.71,135.565,135.565,2932000001.0
2009-08-03 11:40:00,135.565,135.71,135.535,135.695,5457900003.0
2009-08-03 11:45:00,135.675,135.675,135.545,135.595,4040899999.0
2009-08-03 11:50:00,135.595,135.625,135.505,135.55,3177100009.0
2009-08-03 11:55:00,135.55,135.58,135.53,135.545,1493200002.0
2009-08-03 12:00:00,135.545,135.725,135.545,135.71,4093700009.0
2009-08-03 12:05:00,135.705,135.725,135.625,135.645,4298099999.0
2009-08-03 12:10:00,135.645,135.655,135.6,135.64,2893599996.0
2009-08-03 12:15:00,135.64,135.655,135.58,135.64,2393400001.0
2009-08-03 12:20:00,135.64,135.72,135.62,135.655,2197200000.0
2009-08-03 12:25:00,135.65,135.66,135.64,135.655,897400000.0
2009-08-03 12:30:00,135.655,135.68,135.63,135.68,1161399999.0
2009-08-03 12:35:00,135.68,135.75,135.645,135.73,2496300004.0
2009-08-03 12:40:00,135.73,135.825,135.645,135.755,2949200005.0
2009-08-03 12:45:00,135.76,135.795,135.725,135.76,2427599996.0
2009-08-03 12:50:00,135.765,135.785,135.735,135.765,1914899995.0
2009-08-03 12:55:00,135.76,135.77,135.63,135.715,2938799998.0
2009-08-03 13:00:00,135.71,135.725,135.635,135.64,2370799997.0
2009-08-03 13:05:00,135.64,135.685,135.635,135.66,1228799999.0
2009-08-03 13:10:00,135.66,135.705,135.645,135.68,1476299999.0
2009-08-03 13:15:00,135.68,135.845,135.665,135.795,3241100009.0
2009-08-03 13:20:00,135.795,135.84,135.735,135.825,2649299999.0
2009-08-03 13:25:00,135.825,135.85,135.775,135.78,3421799996.0
2009-08-03 13:30:00,135.78,135.785,135.71,135.715,2810199995.0
2009-08-03 13:35:00,135.715,135.765,135.675,135.695,2279399999.0
2009-08-03 13:40:00,135.695,135.845,135.68,135.84,1959200005.0
2009-08-03 13:45:00,135.84,135.965,135.775,135.905,4439599991.0
2009-08-03 13:50:00,135.895,135.9,135.8,135.845,3216000007.0
2009-08-03 13:55:00,135.835,135.925,135.8,135.88,3620800014.0
2009-08-03 14:00:00,135.88,135.945,135.795,135.83,3206499998.0
2009-08-03 14:05:00,135.83,135.875,135.795,135.83,3626800005.0
2009-08-03 14:10:00,135.825,135.9,135.81,135.865,3369199987.0
2009-08-03 14:15:00,135.86,135.885,135.805,135.81,3389799992.0
2009-08-03 14:20:00,135.81,135.965,135.8,135.95,3597200002.0
2009-08-03 14:25:00,135.95,136.005,135.93,135.995,3832599999.0
2009-08-03 14:30:00,135.995,136.015,135.875,135.895,3864600003.0
2009-08-03 14:35:00,135.9,136.015,135.86,135.995,3574600001.0
2009-08-03 14:40:00,135.985,136.025,135.87,135.91,4465999998.0
2009-08-03 14:45:00,135.91,135.98,135.9,135.92,2472800005.0
2009-08-03 14:50:00,135.92,135.985,135.9,135.925,3396799997.0
2009-08-03 14:55:00,135.93,136.01,135.93,135.975,2528000001.0
2009-08-03 15:00:00,135.96,136.02,135.92,136.02,2588200004.0
2009-08-03 15:05:00,136.02,136.195,135.97,136.04,3872499987.0
2009-08-03 15:10:00,136.06,136.14,136.035,136.125,3626800008.0
2009-08-03 15:15:00,136.115,136.155,136.005,136.04,4298399984.0
2009-08-03 15:20:00,136.04,136.08,136.02,136.08,2569800006.0
2009-08-03 15:25:00,136.08,136.125,136.06,136.115,2436999999.0
2009-08-03 15:30:00,136.105,136.135,136.025,136.115,3388100000.0
2009-08-03 15:35:00,136.125,136.385,136.11,136.325,5145600006.0
2009-08-03 15:40:00,136.315,136.315,135.975,136.065,5105799994.0
2009-08-03 15:45:00,136.065,136.115,135.985,136.08,4522000002.0
2009-08-03 15:50:00,136.08,136.115,136.005,136.06,5205699995.0
2009-08-03 15:55:00,136.06,136.355,136.04,136.34,4747599984.0
2009-08-03 16:00:00,136.335,136.75,136.335,136.74,5557299988.0
2009-08-03 16:05:00,136.75,136.875,136.67,136.78,5532299995.0
2009-08-03 16:10:00,136.775,137.105,136.775,137.105,4580600000.0
2009-08-03 16:15:00,137.105,137.13,136.91,136.99,4836600005.0
2009-08-03 16:20:00,136.985,137.055,136.95,137.02,5302500004.0
2009-08-03 16:25:00,137.01,137.19,136.96,137.11,4702700001.0
2009-08-03 16:30:00,137.11,137.22,137.0,137.03,4411200001.0
2009-08-03 16:35:00,137.04,137.105,136.995,137.08,4617899993.0
2009-08-03 16:40:00,137.085,137.17,136.915,136.95,5023199985.0
2009-08-03 16:45:00,136.955,137.14,136.955,137.07,5025400005.0
2009-08-03 16:50:00,137.07,137.185,137.05,137.15,4118300002.0
2009-08-03 16:55:00,137.155,137.245,137.08,137.24,3763000010.0
2009-08-03 17:00:00,137.24,137.35,137.17,137.255,4779699995.0
2009-08-03 17:05:00,137.255,137.28,137.205,137.27,4092199994.0
2009-08-03 17:10:00,137.275,137.305,137.19,137.195,4003100000.0
2009-08-03 17:15:00,137.195,137.215,137.095,137.145,3791199996.0
2009-08-03 17:20:00,137.145,137.275,137.13,137.205,4253799995.0
2009-08-03 17:25:00,137.215,137.25,137.165,137.205,3966399999.0
2009-08-03 17:30:00,137.215,137.305,137.195,137.26,2946199995.0
2009-08-03 17:35:00,137.26,137.295,137.205,137.235,3002000000.0
2009-08-03 17:40:00,137.235,137.305,137.14,137.265,3281849999.0
2009-08-03 17:45:00,137.265,137.3,137.215,137.275,3490000001.0
2009-08-03 17:50:00,137.27,137.28,137.105,137.135,4098399998.0
2009-08-03 17:55:00,137.14,137.29,137.105,137.265,3914299991.0
2009-08-03 18:00:00,137.27,137.355,137.185,137.35,4708800004.0
2009-08-03 18:05:00,137.355,137.53,137.35,137.48,4383599997.0
2009-08-03 18:10:00,137.48,137.545,137.43,137.43,3507899999.0
2009-08-03 18:15:00,137.43,137.495,137.415,137.44,2673099998.0
2009-08-03 18:20:00,137.43,137.43,137.345,137.35,2232799994.0
2009-08-03 18:25:00,137.35,137.35,137.215,137.275,1809199997.0
2009-08-03 18:30:00,137.275,137.285,137.195,137.2,1448199997.0
2009-08-03 18:35:00,137.2,137.23,137.045,137.185,3151000000.0
2009-08-03 18:40:00,137.185,137.235,137.175,137.205,3007799991.0
2009-08-03 18:45:00,137.21,137.275,137.205,137.225,2767099995.0
2009-08-03 18:50:00,137.225,137.3,137.205,137.27,3169099993.0
2009-08-03 18:55:00,137.265,137.285,137.195,137.2,2441999998.0
2009-08-03 19:00:00,137.21,137.315,137.205,137.29,1706800000.0
2009-08-03 19:05:00,137.29,137.315,137.27,137.275,1756400004.0
2009-08-03 19:10:00,137.28,137.31,137.26,137.305,1215800000.0
2009-08-03 19:15:00,137.305,137.335,137.27,137.325,1684400000.0
2009-08-03 19:20:00,137.325,137.335,137.28,137.285,2143199991.0
2009-08-03 19:25:00,137.285,137.295,137.26,137.28,1533600003.0
2009-08-03 19:30:00,137.28,137.39,137.28,137.355,2663000003.0
2009-08-03 19:35:00,137.355,137.395,137.305,137.39,1804999999.0
2009-08-03 19:40:00,137.395,137.44,137.38,137.4,2902600001.0
2009-08-03 19:45:00,137.4,137.49,137.39,137.46,2888399998.0
2009-08-03 19:50:00,137.46,137.47,137.375,137.385,2591200002.0
2009-08-03 19:55:00,137.385,137.39,137.35,137.37,1307399996.0
2009-08-03 20:00:00,137.37,137.475,137.37,137.46,2453100001.0
2009-08-03 20:05:00,137.46,137.47,137.32,137.32,3103300010.0
2009-08-03 20:10:00,137.32,137.355,137.305,137.315,1916600002.0
2009-08-03 20:15:00,137.315,137.405,137.315,137.355,1434499999.0
2009-08-03 20:20:00,137.355,137.42,137.35,137.42,1777199996.0
2009-08-03 20:25:00,137.42,137.465,137.385,137.385,2257999999.0
2009-08-03 20:30:00,137.38,137.39,137.29,137.29,2212399999.0
2009-08-03 20:35:00,137.285,137.34,137.28,137.29,2437799996.0
2009-08-03 20:40:00,137.295,137.365,137.29,137.345,2433600004.0
2009-08-03 20:45:00,137.345,137.365,137.33,137.34,1374199996.0
2009-08-03 20:50:00,137.34,137.345,137.28,137.32,3146000000.0
2009-08-03 20:55:00,137.315,137.34,137.27,137.3,2818199999.0
2009-08-03 21:00:00,137.3,137.32,137.265,137.305,1833400000.0
2009-08-03 21:05:00,137.305,137.34,137.27,137.305,2198199996.0
2009-08-03 21:10:00,137.31,137.335,137.3,137.325,1509599998.0
2009-08-03 21:15:00,137.325,137.345,137.315,137.345,1067000000.0
2009-08-03 21:20:00,137.34,137.4,137.34,137.4,1279800000.0
2009-08-03 21:25:00,137.4,137.535,137.385,137.45,3084000003.0
2009-08-03 21:30:00,137.445,137.46,137.37,137.455,2284400003.0
2009-08-03 21:35:00,137.455,137.555,137.455,137.525,2834199998.0
2009-08-03 21:40:00,137.525,137.555,137.455,137.455,2071599999.0
2009-08-03 21:45:00,137.45,137.46,137.365,137.37,3056399996.0
2009-08-03 21:50:00,137.37,137.425,137.36,137.42,2048000002.0
2009-08-03 21:55:00,137.42,137.425,137.37,137.385,1806999997.0
2009-08-03 22:00:00,137.385,137.395,137.325,137.34,1679499997.0
2009-08-03 22:05:00,137.355,137.395,137.355,137.375,776600002.0
2009-08-03 22:10:00,137.375,137.395,137.355,137.355,357800001.0
2009-08-03 22:15:00,137.35,137.355,137.325,137.33,567400001.0
2009-08-03 22:20:00,137.335,137.34,137.315,137.33,370800000.0
2009-08-03 22:25:00,137.33,137.345,137.305,137.345,518999998.0
2009-08-03 22:30:00,137.345,137.345,137.31,137.32,309600001.0
2009-08-03 22:35:00,137.32,137.33,137.24,137.24,1915999992.0
2009-08-03 22:40:00,137.245,137.31,137.245,137.31,542799999.0
2009-08-03 22:45:00,137.31,137.32,137.285,137.295,209000000.0
2009-08-03 22:50:00,137.29,137.32,137.27,137.315,316399998.0
2009-08-03 22:55:00,137.31,137.325,137.28,137.28,712000000.0
2009-08-03 23:00:00,137.28,137.34,137.275,137.34,304600000.0
2009-08-03 23:05:00,137.34,137.35,137.31,137.315,366400001.0
2009-08-03 23:10:00,137.325,137.385,137.305,137.38,239400000.0
2009-08-03 23:15:00,137.37,137.41,137.365,137.405,166400001.0
2009-08-03 23:20:00,137.41,137.41,137.36,137.385,232000000.0
2009-08-03 23:25:00,137.365,137.39,137.365,137.385,206400000.0
2009-08-03 23:30:00,137.385,137.405,137.376,137.39,388800000.0
2009-08-03 23:35:00,137.39,137.395,137.32,137.33,433400000.0
2009-08-03 23:40:00,137.335,137.34,137.25,137.275,454400000.0
2009-08-03 23:45:00,137.285,137.305,137.25,137.28,602000000.0
2009-08-03 23:50:00,137.275,137.355,137.235,137.31,803700001.0
2009-08-03 23:55:00,137.3,137.365,137.3,137.345,666399998.0
2009-08-04 00:00:00,137.345,137.36,137.235,137.255,2236399992.0
2009-08-04 00:05:00,137.255,137.26,137.22,137.25,340800000.0
2009-08-04 00:10:00,137.245,137.247,137.22,137.24,457599999.0
2009-08-04 00:15:00,137.24,137.255,137.23,137.23,251600000.0
2009-08-04 00:20:00,137.23,137.245,137.22,137.245,355200000.0
2009-08-04 00:25:00,137.245,137.26,137.24,137.245,175600000.0
2009-08-04 00:30:00,137.245,137.25,137.225,137.235,208000000.0
2009-08-04 00:35:00,137.225,137.235,137.2,137.2,243800000.0
2009-08-04 00:40:00,137.2,137.205,137.2,137.2,110400000.0
2009-08-04 00:45:00,137.2,137.27,137.2,137.27,344199999.0
2009-08-04 00:50:00,137.255,137.285,137.23,137.285,458600000.0
2009-08-04 00:55:00,137.285,137.34,137.25,137.325,990799997.0
2009-08-04 01:00:00,137.325,137.325,137.26,137.27,1030400000.0
2009-08-04 01:05:00,137.27,137.335,137.235,137.335,889400003.0
2009-08-04 01:10:00,137.335,137.335,137.255,137.285,1130199999.0
2009-08-04 01:15:00,137.275,137.285,137.22,137.245,1090199999.0
2009-08-04 01:20:00,137.255,137.29,137.21,137.275,1438599998.0
2009-08-04 01:25:00,137.275,137.325,137.245,137.255,1707200000.0
2009-08-04 01:30:00,137.255,137.28,137.205,137.225,1771999998.0
2009-08-04 01:35:00,137.225,137.235,137.155,137.175,1413600000.0
2009-08-04 01:40:00,137.175,137.235,137.175,137.23,1120800000.0
2009-08-04 01:45:00,137.23,137.245,137.165,137.235,1207399999.0
2009-08-04 01:50:00,137.23,137.235,137.175,137.185,1202500000.0
2009-08-04 01:55:00,137.16,137.175,137.115,137.135,882600000.0
2009-08-04 02:00:00,137.135,137.17,137.1,137.145,2109799998.0
2009-08-04 02:05:00,137.145,137.165,137.07,137.07,1620799996.0
2009-08-04 02:10:00,137.07,137.125,137.06,137.105,1352399998.0
2009-08-04 02:15:00,137.105,137.115,136.975,136.98,1978199999.0
2009-08-04 02:20:00,136.985,137.02,136.96,136.975,1376000000.0
2009-08-04 02:25:00,136.975,137.045,136.9,136.995,1932099999.0
2009-08-04 02:30:00,136.99,137.0,136.95,136.985,1023200000.0
2009-08-04 02:35:00,137.0,137.06,136.945,137.045,1433400003.0
2009-08-04 02:40:00,137.04,137.105,137.02,137.045,1831000001.0
2009-08-04 02:45:00,137.03,137.05,136.99,137.035,1405200003.0
2009-08-04 02:50:00,137.07,137.1,137.065,137.065,1928399998.0
2009-08-04 02:55:00,137.065,137.2,137.055,137.19,2182700002.0
2009-08-04 03:00:00,137.2,137.22,137.09,137.12,2621400000.0
2009-08-04 03:05:00,137.12,137.17,137.055,137.065,2417999997.0
2009-08-04 03:10:00,137.075,137.195,137.07,137.185,1470200000.0
2009-08-04 03:15:00,137.185,137.24,137.165,137.225,1785800002.0
2009-08-04 03:20:00,137.225,137.225,137.15,137.17,1127900003.0
2009-08-04 03:25:00,137.17,137.235,137.13,137.225,1704600000.0
2009-08-04 03:30:00,137.225,137.36,137.095,137.32,2834400000.0
2009-08-04 03:35:00,137.33,137.695,137.325,137.62,2889400000.0
2009-08-04 03:40:00,137.605,137.66,137.555,137.575,2380600000.0
2009-08-04 03:45:00,137.57,137.62,137.51,137.58,2501199998.0
2009-08-04 03:50:00,137.585,137.6,137.475,137.575,1480200001.0
2009-08-04 03:55:00,137.57,137.59,137.455,137.455,2391799992.0
2009-08-04 04:00:00,137.455,137.47,137.39,137.43,2736600002.0
2009-08-04 04:05:00,137.42,137.435,137.395,137.41,1637199997.0
2009-08-04 04:10:00,137.41,137.425,137.35,137.36,1761600001.0
2009-08-04 04:15:00,137.355,137.45,137.355,137.425,2119600002.0
2009-08-04 04:20:00,137.425,137.49,137.42,137.455,2027800003.0
2009-08-04 04:25:00,137.455,137.515,137.445,137.515,1735999999.0
2009-08-04 04:30:00,137.52,137.56,137.5,137.55,2403999997.0
2009-08-04 04:35:00,137.55,137.585,137.51,137.545,2374400004.0
2009-08-04 04:40:00,137.535,137.54,137.44,137.475,2590400007.0
2009-08-04 04:45:00,137.475,137.475,137.35,137.4,1810700001.0
2009-08-04 04:50:00,137.4,137.445,137.38,137.43,1675399998.0
2009-08-04 04:55:00,137.43,137.455,137.395,137.45,1185199996.0
2009-08-04 05:00:00,137.445,137.445,137.355,137.365,1174000001.0
2009-08-04 05:05:00,137.35,137.39,137.345,137.375,1244599998.0
2009-08-04 05:10:00,137.375,137.385,137.355,137.38,429200000.0
2009-08-04 05:15:00,137.385,137.405,137.345,137.35,653000000.0
2009-08-04 05:20:00,137.35,137.38,137.3,137.32,871599998.0
2009-08-04 05:25:00,137.32,137.335,137.265,137.305,1349499998.0
2009-08-04 05:30:00,137.3,137.315,137.265,137.265,849599998.0
2009-08-04 05:35:00,137.265,137.295,137.245,137.29,695000000.0
2009-08-04 05:40:00,137.29,137.32,137.265,137.29,693600001.0
2009-08-04 05:45:00,137.29,137.29,137.225,137.265,1296000000.0
2009-08-04 05:50:00,137.26,137.29,137.195,137.22,1661999998.0
2009-08-04 05:55:00,137.225,137.24,137.145,137.205,2908999998.0
2009-08-04 06:00:00,137.205,137.255,137.175,137.225,1142200000.0
2009-08-04 06:05:00,137.225,137.225,137.14,137.15,1471999996.0
2009-08-04 06:10:00,137.15,137.155,137.1,137.12,1622399996.0
2009-08-04 06:15:00,137.12,137.22,137.12,137.205,2202999987.0
2009-08-04 06:20:00,137.21,137.215,137.155,137.19,1451599999.0
2009-08-04 06:25:00,137.185,137.2,137.135,137.14,1430799998.0
2009-08-04 06:30:00,137.14,137.25,137.025,137.025,2796299995.0
2009-08-04 06:35:00,137.025,137.025,136.93,136.93,3011999997.0
2009-08-04 06:40:00,136.935,137.02,136.905,136.965,2297400002.0
2009-08-04 06:45:00,136.97,137.02,136.94,136.94,1248600000.0
2009-08-04 06:50:00,136.945,136.95,136.8,136.8,3318700001.0
2009-08-04 06:55:00,136.8,136.945,136.8,136.935,1796400002.0
2009-08-04 07:00:00,136.94,136.985,136.9,136.91,2765400005.0
2009-08-04 07:05:00,136.915,137.005,136.91,136.98,2492200002.0
2009-08-04 07:10:00,136.975,137.01,136.85,136.875,2277199998.0
2009-08-04 07:15:00,136.87,136.88,136.76,136.77,2934400005.0
2009-08-04 07:20:00,136.77,136.81,136.75,136.79,2401399996.0
2009-08-04 07:25:00,136.795,136.825,136.7,136.735,2943600000.0
2009-08-04 07:30:00,136.74,136.755,136.675,136.745,2487000005.0
2009-08-04 07:35:00,136.745,136.775,136.715,136.755,2251500000.0
2009-08-04 07:40:00,136.75,136.835,136.745,136.815,1901399999.0
2009-08-04 07:45:00,136.82,136.91,136.82,136.895,2278399998.0
2009-08-04 07:50:00,136.895,136.9,136.77,136.775,2460600002.0
2009-08-04 07:55:00,136.775,136.915,136.73,136.9,2614200001.0
2009-08-04 08:00:00,136.895,136.895,136.795,136.855,1910200003.0
2009-08-04 08:05:00,136.855,136.855,136.78,136.805,3421599987.0
2009-08-04 08:10:00,136.805,136.865,136.77,136.855,3363999996.0
2009-08-04 08:15:00,136.855,136.935,136.81,136.88,4384599994.0
2009-08-04 08:20:00,136.88,136.945,136.835,136.93,3462799998.0
2009-08-04 08:25:00,136.93,137.025,136.86,137.0,3901599992.0
2009-08-04 08:30:00,137.0,137.04,136.955,136.985,2416799996.0
2009-08-04 08:35:00,136.985,136.985,136.87,136.96,3148499995.0
2009-08-04 08:40:00,136.955,137.0,136.925,136.98,3262800003.0
2009-08-04 08:45:00,136.98,137.19,136.975,137.15,4051599995.0
2009-08-04 08:50:00,137.15,137.285,137.12,137.26,4435400004.0
2009-08-04 08:55:00,137.27,137.275,137.195,137.245,3570800013.0
2009-08-04 09:00:00,137.245,137.25,136.925,136.955,4896799961.0
2009-08-04 09:05:00,136.955,136.985,136.86,136.89,3914899991.0
2009-08-04 09:10:00,136.885,136.945,136.855,136.935,4102699999.0
2009-08-04 09:15:00,136.935,136.935,136.8,136.825,3291599996.0
2009-08-04 09:20:00,136.82,136.83,136.675,136.685,4161000007.0
2009-08-04 09:25:00,136.685,136.75,136.565,136.71,4815449996.0
2009-08-04 09:30:00,136.71,136.725,136.59,136.595,4176900000.0
2009-08-04 09:35:00,136.595,136.595,136.51,136.57,4487099996.0
2009-08-04 09:40:00,136.57,136.655,136.555,136.635,4485600017.0
2009-08-04 09:45:00,136.63,136.71,136.595,136.645,3255399997.0
2009-08-04 09:50:00,136.64,136.865,136.635,136.855,4976800001.0
2009-08-04 09:55:00,136.85,136.88,136.71,136.76,4220799986.0
2009-08-04 10:00:00,136.775,136.8,136.65,136.75,4804199991.0
2009-08-04 10:05:00,136.76,136.78,136.65,136.69,3537100002.0
2009-08-04 10:10:00,136.685,136.7,136.6,136.61,3642999996.0
2009-08-04 10:15:00,136.605,136.61,136.425,136.48,6818000015.0
2009-08-04 10:20:00,136.48,136.56,136.455,136.545,4688200006.0
2009-08-04 10:25:00,136.545,136.64,136.52,136.61,4796599991.0
2009-08-04 10:30:00,136.61,136.65,136.545,136.545,2300399995.0
2009-08-04 10:35:00,136.545,136.56,136.5,136.515,2580999996.0
2009-08-04 10:40:00,136.515,136.525,136.11,136.15,5793899996.0
2009-08-04 10:45:00,136.15,136.3,136.14,136.19,4706999998.0
2009-08-04 10:50:00,136.185,136.265,135.97,136.23,5778300003.0
2009-08-04 10:55:00,136.235,136.325,136.09,136.325,6001800011.0
2009-08-04 11:00:00,136.32,136.335,136.21,136.26,5635299988.0
2009-08-04 11:05:00,136.26,136.33,136.205,136.235,4397399996.0
2009-08-04 11:10:00,136.24,136.335,136.19,136.33,3940799993.0
2009-08-04 11:15:00,136.32,136.365,136.245,136.28,4292400002.0
2009-08-04 11:20:00,136.28,136.35,136.23,136.315,4089599999.0
2009-08-04 11:25:00,136.315,136.35,136.245,136.25,3300000000.0
2009-08-04 11:30:00,136.25,136.285,136.16,136.28,5049199997.0
2009-08-04 11:35:00,136.28,136.315,136.225,136.28,5166599999.0
2009-08-04 11:40:00,136.28,136.4,136.265,136.365,3386999990.0
2009-08-04 11:45:00,136.365,136.435,136.36,136.4,2842199996.0
2009-08-04 11:50:00,136.4,136.435,136.295,136.37,2755600009.0
2009-08-04 11:55:00,136.36,136.435,136.36,136.395,3080400005.0
2009-08-04 12:00:00,136.395,136.4,136.345,136.36,2906599998.0
2009-08-04 12:05:00,136.36,136.43,136.31,136.355,2567199987.0
2009-08-04 12:10:00,136.36,136.36,136.285,136.31,2042000004.0
2009-08-04 12:15:00,136.315,136.385,136.3,136.35,1938999997.0
2009-08-04 12:20:00,136.35,136.43,136.34,136.37,3761799996.0
2009-08-04 12:25:00,136.37,136.37,136.31,136.365,1695400004.0
2009-08-04 12:30:00,136.355,136.4,136.335,136.385,2045300003.0
2009-08-04 12:35:00,136.385,136.43,136.315,136.325,3268200006.0
2009-08-04 12:40:00,136.325,136.355,136.31,136.34,1763100000.0
2009-08-04 12:45:00,136.345,136.375,136.345,136.365,1608000001.0
2009-08-04 12:50:00,136.36,136.365,136.285,136.285,1731100002.0
2009-08-04 12:55:00,136.285,136.29,136.165,136.19,2899400001.0
2009-08-04 13:00:00,136.185,136.25,136.125,136.21,3895199998.0
2009-08-04 13:05:00,136.21,136.24,136.175,136.21,2650799994.0
2009-08-04 13:10:00,136.21,136.22,136.165,136.175,3101200013.0
2009-08-04 13:15:00,136.185,136.26,136.18,136.22,2958799996.0
2009-08-04 13:20:00,136.22,136.38,136.215,136.315,4356500005.0
2009-08-04 13:25:00,136.315,136.325,136.25,136.26,2889399996.0
2009-08-04 13:30:00,136.255,136.31,136.2,136.305,3142600001.0
2009-08-04 13:35:00,136.305,136.325,136.265,136.295,2855799996.0
2009-08-04 13:40:00,136.29,136.315,136.26,136.28,3017400001.0
2009-08-04 13:45:00,136.28,136.285,136.195,136.215,2745400004.0
2009-08-04 13:50:00,136.22,136.24,136.175,136.21,3546799995.0
2009-08-04 13:55:00,136.205,136.25,136.135,136.15,2331000004.0
2009-08-04 14:00:00,136.15,136.165,136.05,136.08,3804900004.0
2009-08-04 14:05:00,136.08,136.175,136.075,136.16,3547200003.0
2009-08-04 14:10:00,136.155,136.27,136.14,136.195,2521000001.0
2009-08-04 14:15:00,136.2,136.36,136.195,136.36,4817000003.0
2009-08-04 14:20:00,136.355,136.42,136.29,136.31,4712000001.0
2009-08-04 14:25:00,136.295,136.335,136.26,136.285,3716599998.0
2009-08-04 14:30:00,136.27,136.41,136.22,136.38,5297499999.0
2009-08-04 14:35:00,136.38,136.39,136.23,136.26,4195400003.0
2009-08-04 14:40:00,136.26,136.34,136.225,136.255,4118200006.0
2009-08-04 14:45:00,136.26,136.31,136.24,136.3,4250599993.0
2009-08-04 14:50:00,136.3,136.35,136.275,136.335,3733600004.0
2009-08-04 14:55:00,136.335,136.375,136.27,136.305,2851000000.0
2009-08-04 15:00:00,136.305,136.485,136.305,136.45,4795599997.0
2009-08-04 15:05:00,136.45,136.5,136.425,136.49,4772600018.0
2009-08-04 15:10:00,136.49,136.53,136.385,136.395,4022599994.0
2009-08-04 15:15:00,136.395,136.515,136.395,136.45,4450200000.0
2009-08-04 15:20:00,136.45,136.515,136.415,136.495,3856699992.0
2009-08-04 15:25:00,136.495,136.495,136.38,136.43,4018800002.0
2009-08-04 15:30:00,136.43,136.465,136.285,136.325,4434700008.0
2009-08-04 15:35:00,136.325,136.41,136.285,136.37,6692400000.0
2009-08-04 15:40:00,136.37,136.41,136.31,136.34,5074799998.0
2009-08-04 15:45:00,136.34,136.43,136.305,136.38,4177900000.0
2009-08-04 15:50:00,136.39,136.45,136.365,136.43,4055399994.0
2009-08-04 15:55:00,136.43,136.57,136.43,136.56,4078999996.0
2009-08-04 16:00:00,136.575,137.12,136.575,136.945,4094499992.0
2009-08-04 16:05:00,136.945,137.155,136.93,137.095,4838699995.0
2009-08-04 16:10:00,137.095,137.255,137.06,137.255,5319800003.0
2009-08-04 16:15:00,137.255,137.385,137.22,137.285,5278100001.0
2009-08-04 16:20:00,137.285,137.36,137.125,137.15,4682999998.0
2009-08-04 16:25:00,137.155,137.2,137.06,137.125,4317100002.0
2009-08-04 16:30:00,137.125,137.17,137.015,137.07,4115199996.0
2009-08-04 16:35:00,137.065,137.225,137.05,137.15,3284500000.0
2009-08-04 16:40:00,137.165,137.43,137.165,137.38,4651000001.0
2009-08-04 16:45:00,137.38,137.415,137.205,137.215,3262400002.0
2009-08-04 16:50:00,137.215,137.295,137.195,137.26,4124299998.0
2009-08-04 16:55:00,137.26,137.315,137.15,137.16,4083799999.0
2009-08-04 17:00:00,137.16,137.38,137.155,137.345,3388200002.0
2009-08-04 17:05:00,137.355,137.43,137.3,137.4,2503199997.0
2009-08-04 17:10:00,137.4,137.445,137.35,137.36,3626499997.0
2009-08-04 17:15:00,137.35,137.405,137.275,137.375,4461900002.0
2009-08-04 17:20:00,137.375,137.425,137.21,137.265,4531599989.0
2009-08-04 17:25:00,137.265,137.37,137.21,137.345,3786800003.0
2009-08-04 17:30:00,137.345,137.37,137.225,137.23,3054599991.0
2009-08-04 17:35:00,137.235,137.435,137.235,137.41,4225999994.0
2009-08-04 17:40:00,137.415,137.435,137.365,137.37,4097800004.0
2009-08-04 17:45:00,137.375,137.44,137.365,137.365,3409399989.0
2009-08-04 17:50:00,137.365,137.405,137.3,137.365,2364599998.0
2009-08-04 17:55:00,137.365,137.43,137.3,137.39,3276399989.0
2009-08-04 18:00:00,137.385,137.405,137.31,137.36,2803300001.0
2009-08-04 18:05:00,137.36,137.425,137.36,137.415,1936759999.0
2009-08-04 18:10:00,137.415,137.465,137.39,137.45,3114400001.0
2009-08-04 18:15:00,137.455,137.525,137.425,137.525,2007799997.0
2009-08-04 18:20:00,137.515,137.545,137.48,137.48,3092599998.0
2009-08-04 18:25:00,137.485,137.51,137.43,137.435,2007799999.0
2009-08-04 18:30:00,137.435,137.48,137.405,137.435,2913199994.0
2009-08-04 18:35:00,137.435,137.535,137.41,137.5,3274000004.0
2009-08-04 18:40:00,137.5,137.555,137.485,137.545,1717399997.0
2009-08-04 18:45:00,137.55,137.585,137.545,137.565,2440999997.0
2009-08-04 18:50:00,137.565,137.575,137.495,137.53,2921599994.0
2009-08-04 18:55:00,137.53,137.67,137.525,137.665,3326799992.0
2009-08-04 19:00:00,137.665,137.67,137.515,137.515,2818799999.0
2009-08-04 19:05:00,137.525,137.555,137.475,137.515,2392799999.0
2009-08-04 19:10:00,137.505,137.515,137.48,137.485,1427200000.0
2009-08-04 19:15:00,137.485,137.52,137.44,137.45,2045399998.0
2009-08-04 19:20:00,137.44,137.45,137.395,137.435,2089199994.0
2009-08-04 19:25:00,137.435,137.435,137.305,137.345,2582200001.0
2009-08-04 19:30:00,137.345,137.385,137.33,137.33,2368000000.0
2009-08-04 19:35:00,137.33,137.41,137.285,137.305,2794600000.0
2009-08-04 19:40:00,137.305,137.325,137.23,137.28,1959200000.0
2009-08-04 19:45:00,137.28,137.33,137.2,137.2,2184400001.0
2009-08-04 19:50:00,137.2,137.21,137.095,137.125,2631800000.0
2009-08-04 19:55:00,137.125,137.125,136.93,136.935,3672599999.0
2009-08-04 20:00:00,136.93,137.08,136.865,137.08,2835399999.0
2009-08-04 20:05:00,137.075,137.1,136.935,136.99,2818399998.0
2009-08-04 20:10:00,136.99,137.155,136.98,137.125,1935600001.0
2009-08-04 20:15:00,137.12,137.18,137.075,137.1,2844399996.0
2009-08-04 20:20:00,137.11,137.145,137.075,137.12,1583399999.0
2009-08-04 20:25:00,137.125,137.23,137.1,137.185,2152600001.0
2009-08-04 20:30:00,137.185,137.295,137.15,137.235,1798800002.0
2009-08-04 20:35:00,137.235,137.295,137.2,137.28,2098499997.0
2009-08-04 20:40:00,137.28,137.305,137.175,137.18,2528499997.0
2009-08-04 20:45:00,137.18,137.235,137.055,137.055,2995499997.0
2009-08-04 20:50:00,137.055,137.075,137.005,137.04,3051400001.0
2009-08-04 20:55:00,137.045,137.075,137.0,137.055,2225399997.0
2009-08-04 21:00:00,137.055,137.115,137.015,137.06,2293400000.0
2009-08-04 21:05:00,137.06,137.15,137.06,137.07,2499200001.0
2009-08-04 21:10:00,137.085,137.11,137.055,137.08,2593400001.0
2009-08-04 21:15:00,137.065,137.08,136.935,136.945,2194799990.0
2009-08-04 21:20:00,136.945,137.075,136.945,137.015,1793199998.0
2009-08-04 21:25:00,137.015,137.13,137.005,137.08,3380400011.0
2009-08-04 21:30:00,137.08,137.16,136.99,137.015,2694000005.0
2009-08-04 21:35:00,137.015,137.04,136.98,136.985,2267099999.0
2009-08-04 21:40:00,136.985,137.045,136.98,137.015,2856999997.0
2009-08-04 21:45:00,137.01,137.05,136.99,136.995,2144800000.0
2009-08-04 21:50:00,136.995,137.135,136.99,137.11,2685400009.0
2009-08-04 21:55:00,137.12,137.185,137.105,137.17,2629800001.0
2009-08-04 22:00:00,137.17,137.225,137.16,137.18,2974799995.0
2009-08-04 22:05:00,137.18,137.19,137.145,137.15,2056399980.0
2009-08-04 22:10:00,137.15,137.16,137.09,137.095,1256199996.0
2009-08-04 22:15:00,137.11,137.12,137.075,137.095,755800000.0
2009-08-04 22:20:00,137.095,137.165,137.08,137.155,1852400000.0
2009-08-04 22:25:00,137.155,137.21,137.135,137.21,2167599993.0
2009-08-04 22:30:00,137.21,137.32,137.21,137.31,1087199999.0
2009-08-04 22:35:00,137.3,137.325,137.27,137.275,927200000.0
2009-08-04 22:40:00,137.28,137.3,137.27,137.295,669400000.0
2009-08-04 22:45:00,137.29,137.3,137.24,137.245,1260400000.0
2009-08-04 22:50:00,137.24,137.245,137.195,137.2,554200003.0
2009-08-04 22:55:00,137.2,137.225,137.17,137.2,938399999.0
2009-08-04 23:00:00,137.2,137.255,137.19,137.22,298200000.0
2009-08-04 23:05:00,137.22,137.225,137.18,137.2,692400000.0
2009-08-04 23:10:00,137.2,137.215,137.14,137.16,334400000.0
2009-08-04 23:15:00,137.17,137.205,137.14,137.185,324499998.0
2009-08-04 23:20:00,137.185,137.215,137.165,137.195,502600000.0
2009-08-04 23:25:00,137.19,137.225,137.175,137.21,113200000.0
2009-08-04 23:30:00,137.21,137.235,137.165,137.175,779800001.0
2009-08-04 23:35:00,137.165,137.185,137.165,137.175,116200000.0
2009-08-04 23:40:00,137.175,137.19,137.12,137.125,497400003.0
2009-08-04 23:45:00,137.12,137.155,137.12,137.125,301400001.0
2009-08-04 23:50:00,137.14,137.175,137.085,137.135,586700000.0
2009-08-04 23:55:00,137.13,137.155,137.085,137.115,1064400002.0
2009-08-05 00:00:00,137.105,137.115,137.09,137.11,257600000.0
2009-08-05 00:05:00,137.11,137.125,137.1,137.1,549400000.0
2009-08-05 00:10:00,137.1,137.135,137.095,137.135,424600000.0
2009-08-05 00:15:00,137.135,137.135,137.1,137.105,372800000.0
2009-08-05 00:20:00,137.105,137.115,137.1,137.115,204800000.0
2009-08-05 00:25:00,137.11,137.13,137.1,137.125,535000000.0
2009-08-05 00:30:00,137.12,137.13,137.08,137.105,825800000.0
2009-08-05 00:35:00,137.105,137.11,137.04,137.08,559800000.0
2009-08-05 00:40:00,137.09,137.095,137.07,137.085,191200000.0
2009-08-05 00:45:00,137.085,137.105,137.07,137.085,444000000.0
2009-08-05 00:50:00,137.085,137.1,137.075,137.095,290800000.0
2009-08-05 00:55:00,137.095,137.105,137.095,137.095,536800000.0
2009-08-05 01:00:00,137.095,137.34,137.095,137.34,1576600000.0
2009-08-05 01:05:00,137.345,137.365,137.285,137.32,1460900001.0
2009-08-05 01:10:00,137.315,137.35,137.305,137.345,1217600000.0
2009-08-05 01:15:00,137.345,137.44,137.345,137.435,1266200001.0
2009-08-05 01:20:00,137.435,137.5,137.425,137.43,1372800001.0
2009-08-05 01:25:00,137.44,137.52,137.425,137.49,2526999999.0
2009-08-05 01:30:00,137.495,137.52,137.46,137.475,1671199997.0
2009-08-05 01:35:00,137.475,137.505,137.46,137.475,996800000.0
2009-08-05 01:40:00,137.47,137.47,137.38,137.395,1741400002.0
2009-08-05 01:45:00,137.395,137.48,137.38,137.44,1898799997.0
2009-08-05 01:50:00,137.445,137.465,137.425,137.445,1703800001.0
2009-08-05 01:55:00,137.445,137.445,137.385,137.39,1747999996.0
2009-08-05 02:00:00,137.395,137.42,137.345,137.405,1241000001.0
2009-08-05 02:05:00,137.41,137.455,137.39,137.4,1420399999.0
2009-08-05 02:10:00,137.4,137.405,137.3,137.365,1428000000.0
2009-08-05 02:15:00,137.365,137.38,137.3,137.35,1552200000.0
2009-08-05 02:20:00,137.35,137.36,137.31,137.36,1135400000.0
2009-08-05 02:25:00,137.355,137.365,137.31,137.315,843000000.0
2009-08-05 02:30:00,137.31,137.33,137.215,137.26,1879800000.0
2009-08-05 02:35:00,137.255,137.29,137.2,137.2,2024200000.0
2009-08-05 02:40:00,137.19,137.285,137.185,137.27,1729400000.0
2009-08-05 02:45:00,137.275,137.3,137.21,137.235,1227600000.0
2009-08-05 02:50:00,137.235,137.34,137.23,137.3,1681900000.0
2009-08-05 02:55:00,137.3,137.33,137.26,137.33,1894400000.0
2009-08-05 03:00:00,137.32,137.33,137.225,137.32,1425000000.0
2009-08-05 03:05:00,137.32,137.42,137.32,137.42,1199400001.0
2009-08-05 03:10:00,137.42,137.48,137.39,137.42,1618800000.0
2009-08-05 03:15:00,137.42,137.46,137.36,137.36,593800000.0
2009-08-05 03:20:00,137.36,137.37,137.275,137.285,989400000.0
2009-08-05 03:25:00,137.28,137.34,137.27,137.295,884800000.0
2009-08-05 03:30:00,137.295,137.37,137.25,137.31,1241400000.0
2009-08-05 03:35:00,137.31,137.335,137.28,137.32,755000000.0
2009-08-05 03:40:00,137.32,137.375,137.305,137.33,1014800000.0
2009-08-05 03:45:00,137.33,137.38,137.325,137.345,940399998.0
2009-08-05 03:50:00,137.35,137.39,137.3,137.355,713799998.0
2009-08-05 03:55:00,137.36,137.375,137.31,137.345,1022199998.0
2009-08-05 04:00:00,137.34,137.39,137.325,137.34,1651400000.0
2009-08-05 04:05:00,137.34,137.365,137.305,137.305,1443999999.0
2009-08-05 04:10:00,137.305,137.315,137.24,137.28,1649399999.0
2009-08-05 04:15:00,137.27,137.365,137.265,137.35,1448399998.0
2009-08-05 04:20:00,137.35,137.365,137.22,137.24,2236999996.0
2009-08-05 04:25:00,137.24,137.315,137.22,137.31,841200000.0
2009-08-05 04:30:00,137.31,137.355,137.31,137.35,1552799999.0
2009-08-05 04:35:00,137.35,137.365,137.335,137.365,1287799996.0
2009-08-05 04:40:00,137.36,137.395,137.32,137.355,1895999996.0
2009-08-05 04:45:00,137.355,137.39,137.345,137.38,1647800005.0
2009-08-05 04:50:00,137.385,137.405,137.36,137.38,2157399997.0
2009-08-05 04:55:00,137.38,137.41,137.335,137.35,1089200000.0
2009-08-05 05:00:00,137.35,137.365,137.31,137.32,860200000.0
2009-08-05 05:05:00,137.325,137.35,137.26,137.26,1324200000.0
2009-08-05 05:10:00,137.255,137.31,137.255,137.28,1520599997.0
2009-08-05 05:15:00,137.28,137.345,137.26,137.305,2417200003.0
2009-08-05 05:20:00,137.305,137.325,137.275,137.285,1916800000.0
2009-08-05 05:25:00,137.29,137.295,137.205,137.22,2421000001.0
2009-08-05 05:30:00,137.22,137.22,137.045,137.07,3770600002.0
2009-08-05 05:35:00,137.07,137.11,136.955,137.04,2354500000.0
2009-08-05 05:40:00,137.04,137.055,137.03,137.045,1022400001.0
2009-08-05 05:45:00,137.045,137.09,137.005,137.05,1355800001.0
2009-08-05 05:50:00,137.04,137.07,137.035,137.06,1054600000.0
2009-08-05 05:55:00,137.06,137.07,137.005,137.02,1214000000.0
2009-08-05 06:00:00,137.03,137.06,136.935,136.955,1994600003.0
2009-08-05 06:05:00,136.955,136.97,136.92,136.945,1237399997.0
2009-08-05 06:10:00,136.95,136.98,136.895,136.9,1241400000.0
2009-08-05 06:15:00,136.9,136.945,136.895,136.935,1248800000.0
2009-08-05 06:20:00,136.94,136.95,136.85,136.92,2093800000.0
2009-08-05 06:25:00,136.92,136.935,136.875,136.915,939499999.0
2009-08-05 06:30:00,136.905,136.935,136.89,136.9,1821800002.0
2009-08-05 06:35:00,136.905,136.905,136.77,136.78,2688400000.0
2009-08-05 06:40:00,136.78,136.825,136.77,136.805,2096200003.0
2009-08-05 06:45:00,136.8,136.875,136.76,136.84,2211200001.0
2009-08-05 06:50:00,136.835,136.855,136.81,136.835,1372000000.0
2009-08-05 06:55:00,136.83,136.84,136.81,136.82,1584600001.0
2009-08-05 07:00:00,136.82,136.83,136.745,136.75,2360000000.0
2009-08-05 07:05:00,136.75,136.775,136.7,136.755,2217400000.0
2009-08-05 07:10:00,136.755,136.765,136.62,136.69,2612400003.0
2009-08-05 07:15:00,136.7,136.705,136.56,136.565,2757400001.0
2009-08-05 07:20:00,136.57,136.645,136.545,136.64,2493800001.0
2009-08-05 07:25:00,136.645,136.735,136.62,136.725,2421900002.0
2009-08-05 07:30:00,136.725,136.88,136.71,136.8,2563400000.0
2009-08-05 07:35:00,136.8,136.865,136.775,136.83,2796900000.0
2009-08-05 07:40:00,136.82,136.835,136.7,136.705,2278000004.0
2009-08-05 07:45:00,136.705,136.745,136.625,136.66,2013000000.0
2009-08-05 07:50:00,136.67,136.72,136.57,136.58,2757400003.0
2009-08-05 07:55:00,136.58,136.58,136.45,136.48,3611379995.0
2009-08-05 08:00:00,136.485,136.65,136.47,136.62,3255600015.0
2009-08-05 08:05:00,136.62,136.635,136.515,136.555,2890400000.0
2009-08-05 08:10:00,136.555,136.64,136.51,136.6,2738000007.0
2009-08-05 08:15:00,136.6,136.61,136.47,136.535,3178600011.0
2009-08-05 08:20:00,136.54,136.665,136.52,136.655,3464199993.0
2009-08-05 08:25:00,136.655,136.79,136.64,136.745,4978399987.0
2009-08-05 08:30:00,136.745,136.745,136.595,136.6,3946799989.0
2009-08-05 08:35:00,136.6,136.61,136.455,136.475,3862799997.0
2009-08-05 08:40:00,136.475,136.57,136.475,136.555,4291499999.0
2009-08-05 08:45:00,136.555,136.6,136.46,136.585,2996799998.0
2009-08-05 08:50:00,136.585,136.615,136.485,136.49,3641300002.0
2009-08-05 08:55:00,136.49,136.665,136.485,136.655,3870199993.0
2009-08-05 09:00:00,136.655,136.685,136.495,136.495,4763799996.0
2009-08-05 09:05:00,136.495,136.58,136.46,136.575,3018399992.0
2009-08-05 09:10:00,136.57,136.76,136.5,136.75,5189000003.0
2009-08-05 09:15:00,136.75,136.82,136.7,136.78,4663799998.0
2009-08-05 09:20:00,136.79,136.8,136.74,136.75,3336799996.0
2009-08-05 09:25:00,136.75,136.8,136.685,136.69,4435200001.0
2009-08-05 09:30:00,136.69,136.735,136.615,136.665,4611000008.0
2009-08-05 09:35:00,136.66,136.66,136.565,136.615,4130600010.0
2009-08-05 09:40:00,136.615,136.635,136.53,136.575,3680400004.0
2009-08-05 09:45:00,136.58,136.65,136.575,136.625,3466899996.0
2009-08-05 09:50:00,136.63,136.835,136.625,136.805,4562110005.0
2009-08-05 09:55:00,136.805,136.865,136.76,136.8,4961199993.0
2009-08-05 10:00:00,136.8,136.81,136.71,136.805,2648999999.0
2009-08-05 10:05:00,136.795,136.86,136.755,136.77,3703599982.0
2009-08-05 10:10:00,136.765,136.77,136.71,136.765,3020399997.0
2009-08-05 10:15:00,136.765,136.825,136.675,136.72,2890599989.0
2009-08-05 10:20:00,136.725,136.85,136.68,136.84,3855999993.0
2009-08-05 10:25:00,136.84,136.92,136.77,136.9,5463199994.0
2009-08-05 10:30:00,136.9,136.965,136.83,136.87,6109599986.0
2009-08-05 10:35:00,136.87,137.03,136.87,137.005,4474599986.0
2009-08-05 10:40:00,137.005,137.01,136.89,137.0,4814600009.0
2009-08-05 10:45:00,137.0,137.05,136.895,136.91,5528999990.0
2009-08-05 10:50:00,136.91,136.92,136.81,136.845,3346599987.0
2009-08-05 10:55:00,136.845,136.91,136.8,136.91,2750799998.0
2009-08-05 11:00:00,136.905,136.91,136.81,136.835,4428199994.0
2009-08-05 11:05:00,136.83,136.875,136.815,136.83,3556799996.0
2009-08-05 11:10:00,136.83,136.94,136.83,136.9,4104699979.0
2009-08-05 11:15:00,136.9,136.97,136.87,136.875,3797700006.0
2009-08-05 11:20:00,136.875,137.03,136.875,137.0,3335200000.0
2009-08-05 11:25:00,136.995,137.035,136.955,136.98,4313400016.0
2009-08-05 11:30:00,136.98,137.03,136.935,136.99,3924199992.0
2009-08-05 11:35:00,136.99,137.03,136.94,136.97,2677799998.0
2009-08-05 11:40:00,136.97,137.03,136.95,137.0,2172800001.0
2009-08-05 11:45:00,137.0,137.02,136.97,136.98,2307399991.0
2009-08-05 11:50:00,136.98,137.0,136.95,136.965,1856000005.0
2009-08-05 11:55:00,136.96,137.005,136.94,136.965,2284999995.0
2009-08-05 12:00:00,136.96,136.985,136.92,136.955,1475600001.0
2009-08-05 12:05:00,136.97,136.99,136.905,136.95,2556599990.0
2009-08-05 12:10:00,136.95,137.12,136.945,137.075,3646800000.0
2009-08-05 12:15:00,137.075,137.185,137.075,137.175,3629200005.0
2009-08-05 12:20:00,137.175,137.225,137.14,137.15,4091200000.0
2009-08-05 12:25:00,137.15,137.18,137.1,137.145,4274399974.0
2009-08-05 12:30:00,137.155,137.19,137.13,137.175,3095999990.0
2009-08-05 12:35:00,137.17,137.215,137.17,137.18,3066999996.0
2009-08-05 12:40:00,137.175,137.195,137.145,137.19,3068799995.0
2009-08-05 12:45:00,137.18,137.18,137.115,137.135,2140800001.0
2009-08-05 12:50:00,137.135,137.22,137.135,137.205,1769599998.0
2009-08-05 12:55:00,137.2,137.28,137.2,137.27,2200400003.0
2009-08-05 13:00:00,137.265,137.39,137.25,137.34,2566200002.0
2009-08-05 13:05:00,137.34,137.475,137.305,137.435,2723699999.0
2009-08-05 13:10:00,137.435,137.435,137.305,137.35,2664200000.0
2009-08-05 13:15:00,137.335,137.375,137.26,137.28,2158600005.0
2009-08-05 13:20:00,137.28,137.375,137.28,137.32,1330700000.0
2009-08-05 13:25:00,137.33,137.465,137.295,137.46,4410100011.0
2009-08-05 13:30:00,137.45,137.53,137.45,137.505,4264499999.0
2009-08-05 13:35:00,137.5,137.58,137.5,137.53,4678600021.0
2009-08-05 13:40:00,137.53,137.59,137.46,137.465,4796300003.0
2009-08-05 13:45:00,137.47,137.515,137.455,137.48,3985399982.0
2009-08-05 13:50:00,137.48,137.495,137.43,137.46,3060400005.0
2009-08-05 13:55:00,137.46,137.46,137.32,137.32,3666200004.0
2009-08-05 14:00:00,137.32,137.36,137.28,137.31,3917400005.0
2009-08-05 14:05:00,137.32,137.405,137.315,137.36,3325599993.0
2009-08-05 14:10:00,137.36,137.43,137.325,137.405,4915200001.0
2009-08-05 14:15:00,137.37,137.37,136.945,137.225,5029299997.0
2009-08-05 14:20:00,137.22,137.4,137.215,137.28,5304999991.0
2009-08-05 14:25:00,137.275,137.315,137.09,137.09,5441199996.0
2009-08-05 14:30:00,137.09,137.215,137.035,137.055,4992599994.0
2009-08-05 14:35:00,137.055,137.165,136.96,137.0,5308400005.0
2009-08-05 14:40:00,137.0,137.085,136.94,137.05,4645300000.0
2009-08-05 14:45:00,137.05,137.155,137.035,137.115,4248900011.0
2009-08-05 14:50:00,137.12,137.24,137.075,137.215,4505500001.0
2009-08-05 14:55:00,137.215,137.23,137.145,137.17,3192399995.0
2009-08-05 15:00:00,137.17,137.26,137.13,137.255,4639400011.0
2009-08-05 15:05:00,137.265,137.3,137.18,137.18,4171800002.0
2009-08-05 15:10:00,137.2,137.22,137.05,137.11,4288399999.0
2009-08-05 15:15:00,137.115,137.14,137.09,137.135,3097599997.0
2009-08-05 15:20:00,137.13,137.205,137.115,137.12,3076000013.0
2009-08-05 15:25:00,137.12,137.235,137.12,137.225,3125299995.0
2009-08-05 15:30:00,137.205,137.225,136.95,137.0,4469799999.0
2009-08-05 15:35:00,137.0,137.115,136.985,137.1,4532999997.0
2009-08-05 15:40:00,137.105,137.185,136.97,137.115,4792900000.0
2009-08-05 15:45:00,137.125,137.16,136.875,136.93,4636400002.0
2009-08-05 15:50:00,136.925,136.995,136.825,136.99,4706000001.0
2009-08-05 15:55:00,136.965,137.09,136.9,137.085,4448600000.0
2009-08-05 16:00:00,137.09,137.09,136.505,136.705,3939200004.0
2009-08-05 16:05:00,136.705,136.745,136.52,136.525,4438299995.0
2009-08-05 16:10:00,136.525,136.565,136.285,136.515,3376499997.0
2009-08-05 16:15:00,136.505,136.525,136.205,136.38,4323699999.0
2009-08-05 16:20:00,136.37,136.57,136.315,136.56,4244900014.0
2009-08-05 16:25:00,136.565,136.63,136.51,136.555,3102400003.0
2009-08-05 16:30:00,136.555,136.565,136.355,136.38,3838899996.0
2009-08-05 16:35:00,136.375,136.57,136.335,136.5,3994200010.0
2009-08-05 16:40:00,136.505,136.575,136.415,136.485,4361699992.0
2009-08-05 16:45:00,136.49,136.505,136.335,136.41,4964500000.0
2009-08-05 16:50:00,136.415,136.57,136.4,136.55,3643300003.0
2009-08-05 16:55:00,136.55,136.575,136.46,136.525,3320400004.0
2009-08-05 17:00:00,136.53,136.575,136.48,136.55,3263200007.0
2009-08-05 17:05:00,136.55,136.705,136.485,136.7,3707600007.0
2009-08-05 17:10:00,136.705,136.8,136.625,136.765,3025499997.0
2009-08-05 17:15:00,136.755,136.775,136.655,136.675,2904899999.0
2009-08-05 17:20:00,136.67,136.735,136.61,136.61,3017200005.0
2009-08-05 17:25:00,136.615,136.75,136.61,136.715,2855600008.0
2009-08-05 17:30:00,136.715,136.72,136.64,136.695,2670999995.0
2009-08-05 17:35:00,136.695,136.735,136.595,136.63,2048600005.0
2009-08-05 17:40:00,136.63,136.69,136.61,136.675,2238800006.0
2009-08-05 17:45:00,136.675,136.77,136.675,136.75,1939400003.0
2009-08-05 17:50:00,136.76,136.76,136.65,136.7,2060500002.0
2009-08-05 17:55:00,136.695,136.74,136.64,136.675,1400400001.0
2009-08-05 18:00:00,136.665,136.71,136.645,136.7,1525600000.0
2009-08-05 18:05:00,136.7,136.7,136.595,136.61,1775600000.0
2009-08-05 18:10:00,136.615,136.745,136.595,136.7,1778799999.0
2009-08-05 18:15:00,136.7,136.78,136.655,136.78,1695900002.0
2009-08-05 18:20:00,136.785,136.985,136.78,136.925,3390999999.0
2009-08-05 18:25:00,136.925,136.93,136.81,136.84,3039700001.0
2009-08-05 18:30:00,136.835,136.97,136.835,136.86,2731000001.0
2009-08-05 18:35:00,136.87,136.88,136.8,136.805,2945000000.0
2009-08-05 18:40:00,136.805,136.845,136.8,136.815,2134799999.0
2009-08-05 18:45:00,136.82,136.855,136.775,136.855,2181699991.0
2009-08-05 18:50:00,136.855,136.935,136.83,136.905,2515800001.0
2009-08-05 18:55:00,136.905,136.915,136.83,136.85,2757999995.0
2009-08-05 19:00:00,136.85,136.88,136.815,136.845,2656599990.0
2009-08-05 19:05:00,136.84,136.84,136.43,136.48,2684200003.0
2009-08-05 19:10:00,136.48,136.51,136.39,136.505,4002199994.0
2009-08-05 19:15:00,136.505,136.64,136.445,136.635,2690199999.0
2009-08-05 19:20:00,136.63,136.725,136.575,136.705,2208400011.0
2009-08-05 19:25:00,136.71,136.85,136.665,136.775,2524300002.0
2009-08-05 19:30:00,136.79,136.865,136.73,136.84,2011400000.0
2009-08-05 19:35:00,136.84,136.84,136.665,136.69,1961999999.0
2009-08-05 19:40:00,136.7,136.83,136.68,136.73,2969600004.0
2009-08-05 19:45:00,136.725,136.78,136.615,136.645,2471000003.0
2009-08-05 19:50:00,136.64,136.73,136.615,136.72,1636399997.0
2009-08-05 19:55:00,136.72,136.815,136.685,136.72,2073599999.0
2009-08-05 20:00:00,136.715,136.75,136.645,136.705,3230400003.0
2009-08-05 20:05:00,136.7,136.78,136.675,136.715,2897000004.0
2009-08-05 20:10:00,136.705,136.805,136.7,136.795,2861000007.0
2009-08-05 20:15:00,136.795,136.815,136.715,136.76,2506800003.0
2009-08-05 20:20:00,136.76,136.855,136.66,136.795,3215900003.0
2009-08-05 20:25:00,136.795,136.85,136.75,136.815,2297399999.0
2009-08-05 20:30:00,136.82,136.86,136.74,136.84,3147799997.0
2009-08-05 20:35:00,136.84,136.93,136.82,136.9,2316800001.0
2009-08-05 20:40:00,136.9,137.04,136.875,137.03,3023399997.0
2009-08-05 20:45:00,137.035,137.035,136.925,137.015,3317400008.0
2009-08-05 20:50:00,137.025,137.045,136.89,136.9,2553999998.0
2009-08-05 20:55:00,136.9,137.03,136.88,137.0,2224400000.0
2009-08-05 21:00:00,137.0,137.075,136.975,137.0,2678800000.0
2009-08-05 21:05:00,137.0,137.005,136.955,137.0,1608200002.0
2009-08-05 21:10:00,136.995,137.04,136.995,136.995,1483400002.0
2009-08-05 21:15:00,136.995,137.015,136.98,136.995,1315400003.0
2009-08-05 21:20:00,137.005,137.11,136.99,137.085,1966600001.0
2009-08-05 21:25:00,137.085,137.19,137.085,137.09,2678199997.0
2009-08-05 21:30:00,137.105,137.105,136.82,136.9,3341799997.0
2009-08-05 21:35:00,136.9,136.9,136.795,136.865,2041000004.0
2009-08-05 21:40:00,136.865,136.885,136.795,136.84,2596599995.0
2009-08-05 21:45:00,136.845,136.88,136.775,136.78,2862000004.0
2009-08-05 21:50:00,136.795,136.95,136.785,136.945,2218400003.0
2009-08-05 21:55:00,136.945,136.945,136.855,136.88,2637800001.0
2009-08-05 22:00:00,136.875,136.92,136.865,136.9,1308799998.0
2009-08-05 22:05:00,136.895,136.97,136.885,136.97,879399998.0
2009-08-05 22:10:00,136.96,136.985,136.955,136.96,733000000.0
2009-08-05 22:15:00,136.965,136.965,136.935,136.95,460600000.0
2009-08-05 22:20:00,136.94,136.985,136.94,136.98,377999999.0
2009-08-05 22:25:00,136.97,136.995,136.97,136.995,351800001.0
2009-08-05 22:30:00,136.99,136.99,136.955,136.96,267800000.0
2009-08-05 22:35:00,136.96,136.96,136.91,136.915,650400000.0
2009-08-05 22:40:00,136.925,136.93,136.89,136.91,662800000.0
2009-08-05 22:45:00,136.91,136.91,136.855,136.88,1053000001.0
2009-08-05 22:50:00,136.88,136.905,136.8,136.805,1276399998.0
2009-08-05 22:55:00,136.8,136.845,136.77,136.78,1584000004.0
2009-08-05 23:00:00,136.775,136.81,136.725,136.765,413400000.0
2009-08-05 23:05:00,136.775,136.79,136.75,136.77,130000000.0
2009-08-05 23:10:00,136.785,136.81,136.75,136.75,611400000.0
2009-08-05 23:15:00,136.75,136.775,136.735,136.755,814399997.0
2009-08-05 23:20:00,136.755,136.78,136.745,136.78,409799999.0
2009-08-05 23:25:00,136.785,136.785,136.755,136.77,407200001.0
2009-08-05 23:30:00,136.77,136.785,136.71,136.71,324000006.0
2009-08-05 23:35:00,136.71,136.78,136.695,136.72,708500001.0
2009-08-05 23:40:00,136.725,136.765,136.715,136.76,371200000.0
2009-08-05 23:45:00,136.765,136.83,136.73,136.825,898400002.0
2009-08-05 23:50:00,136.83,136.845,136.795,136.825,274600000.0
2009-08-05 23:55:00,136.815,136.85,136.81,136.81,505799999.0
2009-08-06 00:00:00,136.82,136.86,136.77,136.815,604600000.0
2009-08-06 00:05:00,136.82,136.83,136.765,136.795,363200000.0
2009-08-06 00:10:00,136.795,136.795,136.755,136.76,299800000.0
2009-08-06 00:15:00,136.755,136.755,136.725,136.73,555000000.0
2009-08-06 00:20:00,136.725,136.765,136.68,136.705,576999999.0
2009-08-06 00:25:00,136.71,136.765,136.67,136.68,464200001.0
2009-08-06 00:30:00,136.67,136.775,136.67,136.74,419400001.0
2009-08-06 00:35:00,136.74,136.83,136.74,136.805,1116600003.0
2009-08-06 00:40:00,136.805,136.91,136.805,136.89,967400001.0
2009-08-06 00:45:00,136.895,136.895,136.82,136.855,959000000.0
2009-08-06 00:50:00,136.85,136.86,136.825,136.84,612200004.0
2009-08-06 00:55:00,136.85,136.895,136.83,136.885,699400000.0
2009-08-06 01:00:00,136.885,136.91,136.875,136.88,1165800000.0
2009-08-06 01:05:00,136.875,136.905,136.845,136.89,1026400001.0
2009-08-06 01:10:00,136.89,136.9,136.875,136.875,497999997.0
2009-08-06 01:15:00,136.875,136.885,136.84,136.85,508800000.0
2009-08-06 01:20:00,136.825,136.86,136.755,136.825,878600000.0
2009-08-06 01:25:00,136.825,136.905,136.825,136.89,370200000.0
2009-08-06 01:30:00,136.89,136.89,136.825,136.825,556200001.0
2009-08-06 01:35:00,136.825,136.855,136.79,136.835,780799998.0
2009-08-06 01:40:00,136.84,136.85,136.78,136.782,781100000.0
2009-08-06 01:45:00,136.785,136.81,136.7,136.71,1212700000.0
2009-08-06 01:50:00,136.7,136.7,136.63,136.635,1733199999.0
2009-08-06 01:55:00,136.635,136.635,136.58,136.61,1437999999.0
2009-08-06 02:00:00,136.605,136.74,136.6,136.73,1936999998.0
2009-08-06 02:05:00,136.73,136.755,136.62,136.66,1646499999.0
2009-08-06 02:10:00,136.66,136.725,136.63,136.695,1900000001.0
2009-08-06 02:15:00,136.695,136.705,136.66,136.69,1071600003.0
2009-08-06 02:20:00,136.695,136.795,136.69,136.755,1416400000.0
2009-08-06 02:25:00,136.76,136.82,136.76,136.78,1064200000.0
2009-08-06 02:30:00,136.78,136.885,136.78,136.875,2125300001.0
2009-08-06 02:35:00,136.885,136.92,136.85,136.88,1354400000.0
2009-08-06 02:40:00,136.88,136.89,136.85,136.855,938900000.0
2009-08-06 02:45:00,136.855,136.9,136.8,136.89,1348700001.0
2009-08-06 02:50:00,136.89,136.93,136.845,136.85,2797999999.0
2009-08-06 02:55:00,136.845,136.89,136.82,136.89,1740000000.0
2009-08-06 03:00:00,136.89,137.055,136.88,137.055,2149800001.0
2009-08-06 03:05:00,137.065,137.15,137.035,137.065,3383300001.0
2009-08-06 03:10:00,137.07,137.145,137.035,137.1,2586600000.0
2009-08-06 03:15:00,137.1,137.11,137.045,137.075,1746400000.0
2009-08-06 03:20:00,137.075,137.155,137.015,137.075,1754800000.0
2009-08-06 03:25:00,137.075,137.1,137.005,137.075,1316000000.0
2009-08-06 03:30:00,137.07,137.375,137.05,137.23,2972200001.0
2009-08-06 03:35:00,137.23,137.35,137.215,137.305,2639600002.0
2009-08-06 03:40:00,137.305,137.31,136.995,137.035,3253900000.0
2009-08-06 03:45:00,137.035,137.055,136.915,136.925,3045400000.0
2009-08-06 03:50:00,136.925,137.11,136.915,137.105,2605800001.0
2009-08-06 03:55:00,137.105,137.17,136.98,136.99,2958800004.0
2009-08-06 04:00:00,137.005,137.035,136.975,136.98,2321099999.0
2009-08-06 04:05:00,136.98,137.07,136.925,137.045,2886899997.0
2009-08-06 04:10:00,137.045,137.045,136.925,136.96,2883900017.0
2009-08-06 04:15:00,136.955,137.0,136.945,136.97,2093200017.0
2009-08-06 04:20:00,136.97,137.015,136.925,136.99,2932199995.0
2009-08-06 04:25:00,136.98,137.035,136.965,136.98,2651800009.0
2009-08-06 04:30:00,136.975,136.975,136.725,136.81,3282530005.0
2009-08-06 04:35:00,136.815,136.825,136.6,136.735,3628999995.0
2009-08-06 04:40:00,136.735,136.775,136.665,136.725,2160399998.0
2009-08-06 04:45:00,136.725,136.755,136.64,136.675,2511299999.0
2009-08-06 04:50:00,136.675,136.82,136.67,136.77,2515000003.0
2009-08-06 04:55:00,136.77,136.855,136.75,136.75,2367000009.0
2009-08-06 05:00:00,136.75,136.81,136.7,136.725,1730899993.0
2009-08-06 05:05:00,136.725,136.735,136.655,136.685,2164999999.0
2009-08-06 05:10:00,136.675,136.74,136.655,136.715,1471399998.0
2009-08-06 05:15:00,136.72,136.785,136.665,136.71,1828800002.0
2009-08-06 05:20:00,136.71,136.76,136.7,136.755,1361200000.0
2009-08-06 05:25:00,136.755,136.815,136.75,136.795,561000000.0
2009-08-06 05:30:00,136.795,136.85,136.75,136.825,1588400000.0
2009-08-06 05:35:00,136.825,136.84,136.765,136.77,1065999998.0
2009-08-06 05:40:00,136.77,136.875,136.755,136.86,1116000001.0
2009-08-06 05:45:00,136.86,136.88,136.795,136.8,1776800005.0
2009-08-06 05:50:00,136.8,136.93,136.8,136.915,1130200001.0
2009-08-06 05:55:00,136.91,136.925,136.855,136.885,2130599999.0
2009-08-06 06:00:00,136.885,136.94,136.875,136.9,1729600002.0
2009-08-06 06:05:00,136.9,136.91,136.84,136.88,1227500004.0
2009-08-06 06:10:00,136.88,136.91,136.845,136.885,1888200001.0
2009-08-06 06:15:00,136.885,136.885,136.825,136.835,1082799997.0
2009-08-06 06:20:00,136.835,136.845,136.8,136.825,932600006.0
2009-08-06 06:25:00,136.82,136.915,136.805,136.905,1305700007.0
2009-08-06 06:30:00,136.905,136.945,136.905,136.935,1515399999.0
2009-08-06 06:35:00,136.925,136.945,136.9,136.92,1121600000.0
2009-08-06 06:40:00,136.92,136.93,136.9,136.92,714600001.0
2009-08-06 06:45:00,136.92,137.01,136.905,137.0,1278800001.0
2009-08-06 06:50:00,137.0,137.03,136.96,136.975,1476400003.0
2009-08-06 06:55:00,136.98,137.04,136.965,137.025,1735800001.0
2009-08-06 07:00:00,137.025,137.025,136.915,136.93,1857599995.0
2009-08-06 07:05:00,136.93,136.985,136.925,136.98,1523599984.0
2009-08-06 07:10:00,136.985,137.02,136.97,136.97,768399999.0
2009-08-06 07:15:00,136.97,137.06,136.97,137.05,1823200001.0
2009-08-06 07:20:00,137.05,137.05,136.97,137.015,2160600004.0
2009-08-06 07:25:00,137.01,137.08,137.0,137.07,1467300000.0
2009-08-06 07:30:00,137.065,137.09,137.04,137.05,2096400001.0
2009-08-06 07:35:00,137.045,137.05,136.965,136.975,1176999997.0
2009-08-06 07:40:00,136.98,137.05,136.975,136.98,1432199998.0
2009-08-06 07:45:00,136.98,137.01,136.965,136.975,2308000000.0
2009-08-06 07:50:00,136.98,137.035,136.91,137.03,2527200001.0
2009-08-06 07:55:00,137.03,137.085,137.0,137.05,2528500000.0
2009-08-06 08:00:00,137.05,137.07,136.97,137.05,2219199994.0
2009-08-06 08:05:00,137.05,137.095,137.03,137.095,3404999998.0
2009-08-06 08:10:00,137.09,137.185,137.05,137.18,2137000002.0
2009-08-06 08:15:00,137.18,137.225,137.15,137.175,2112000002.0
2009-08-06 08:20:00,137.18,137.275,137.175,137.265,1956200000.0
2009-08-06 08:25:00,137.265,137.29,137.125,137.135,2705799998.0
2009-08-06 08:30:00,137.125,137.2,137.115,137.175,3194900008.0
2009-08-06 08:35:00,137.175,137.18,137.08,137.095,3288300002.0
2009-08-06 08:40:00,137.095,137.11,137.055,137.1,2804499994.0
2009-08-06 08:45:00,137.095,137.12,137.065,137.105,2865300004.0
2009-08-06 08:50:00,137.1,137.145,137.055,137.07,2619199995.0
2009-08-06 08:55:00,137.07,137.09,136.85,136.96,4809000008.0
2009-08-06 09:00:00,136.955,136.98,136.9,136.95,3996199999.0
2009-08-06 09:05:00,136.95,136.98,136.92,136.935,2161400011.0
2009-08-06 09:10:00,136.935,136.955,136.895,136.925,3263199999.0
2009-08-06 09:15:00,136.93,136.965,136.915,136.955,2699299998.0
2009-08-06 09:20:00,136.95,137.02,136.91,136.925,2283199994.0
2009-08-06 09:25:00,136.925,136.965,136.92,136.96,2578000002.0
2009-08-06 09:30:00,136.96,137.065,136.955,137.025,2242199999.0
2009-08-06 09:35:00,137.025,137.1,136.99,137.095,1673800003.0
2009-08-06 09:40:00,137.095,137.105,137.005,137.055,2130799998.0
2009-08-06 09:45:00,137.055,137.1,137.03,137.075,2086600012.0
2009-08-06 09:50:00,137.075,137.135,137.07,137.13,2181100004.0
2009-08-06 09:55:00,137.125,137.135,137.075,137.125,2472099995.0
2009-08-06 10:00:00,137.125,137.145,137.075,137.1,3029900018.0
2009-08-06 10:05:00,137.1,137.24,137.085,137.145,3024399998.0
2009-08-06 10:10:00,137.16,137.235,137.14,137.235,3891799997.0
2009-08-06 10:15:00,137.235,137.38,137.195,137.345,3007399995.0
2009-08-06 10:20:00,137.355,137.49,137.35,137.45,2896800006.0
2009-08-06 10:25:00,137.45,137.45,137.265,137.32,2996199997.0
2009-08-06 10:30:00,137.315,137.345,137.24,137.265,2633299992.0
2009-08-06 10:35:00,137.265,137.355,137.23,137.285,2236299998.0
2009-08-06 10:40:00,137.285,137.385,137.27,137.37,1629700005.0
2009-08-06 10:45:00,137.37,137.42,137.25,137.29,2428500002.0
2009-08-06 10:50:00,137.3,137.315,137.2,137.235,2119400005.0
2009-08-06 10:55:00,137.235,137.285,137.2,137.26,2370400007.0
2009-08-06 11:00:00,137.26,137.37,137.24,137.34,1304999998.0
2009-08-06 11:05:00,137.34,137.355,137.28,137.3,1703599992.0
2009-08-06 11:10:00,137.3,137.31,137.195,137.27,2590699996.0
2009-08-06 11:15:00,137.27,137.275,137.2,137.26,2090100000.0
2009-08-06 11:20:00,137.26,137.305,137.215,137.305,2512899996.0
2009-08-06 11:25:00,137.3,137.325,137.205,137.23,2731699994.0
2009-08-06 11:30:00,137.23,137.3,137.22,137.275,1659800001.0
2009-08-06 11:35:00,137.27,137.29,137.225,137.275,1149500001.0
2009-08-06 11:40:00,137.275,137.32,137.24,137.3,1897399999.0
2009-08-06 11:45:00,137.3,137.305,137.24,137.28,2037799988.0
2009-08-06 11:50:00,137.28,137.315,137.245,137.31,1079199998.0
2009-08-06 11:55:00,137.31,137.32,137.215,137.23,1583299999.0
2009-08-06 12:00:00,137.24,137.345,137.175,137.19,2017300000.0
2009-08-06 12:05:00,137.185,137.225,137.165,137.2,1681399997.0
2009-08-06 12:10:00,137.2,137.235,137.01,137.01,2460100012.0
2009-08-06 12:15:00,137.015,137.08,137.0,137.03,2011300003.0
2009-08-06 12:20:00,137.03,137.205,137.015,137.16,2223399995.0
2009-08-06 12:25:00,137.17,137.425,137.16,137.41,3295400001.0
2009-08-06 12:30:00,137.4,137.495,137.35,137.41,2924400002.0
2009-08-06 12:35:00,137.41,137.415,137.35,137.36,2379599995.0
2009-08-06 12:40:00,137.35,137.48,137.34,137.45,1794199998.0
2009-08-06 12:45:00,137.45,137.455,137.36,137.36,1319700003.0
2009-08-06 12:50:00,137.36,137.435,137.35,137.435,1762400001.0
2009-08-06 12:55:00,137.43,137.47,137.385,137.435,1780200004.0
2009-08-06 13:00:00,137.44,137.515,137.29,137.405,2637600002.0
2009-08-06 13:05:00,137.41,137.5,137.28,137.315,1897700000.0
2009-08-06 13:10:00,137.315,137.44,137.245,137.44,1435499999.0
2009-08-06 13:15:00,137.44,137.44,137.26,137.325,1568400000.0
2009-08-06 13:20:00,137.33,137.35,137.25,137.275,1668900000.0
2009-08-06 13:25:00,137.275,137.29,137.235,137.24,1223699999.0
2009-08-06 13:30:00,137.24,137.31,137.225,137.275,1440499999.0
2009-08-06 13:35:00,137.275,137.345,137.26,137.34,2086000005.0
2009-08-06 13:40:00,137.34,137.415,137.265,137.27,1752400001.0
2009-08-06 13:45:00,137.27,137.415,137.245,137.325,2850599997.0
2009-08-06 13:50:00,137.325,137.37,137.29,137.31,2233000002.0
2009-08-06 13:55:00,137.325,137.415,137.29,137.375,2810700000.0
2009-08-06 14:00:00,137.38,137.38,137.225,137.28,3232200007.0
2009-08-06 14:05:00,137.28,137.35,137.275,137.315,2088799999.0
2009-08-06 14:10:00,137.315,137.4,137.255,137.295,3015700000.0
2009-08-06 14:15:00,137.315,137.395,137.25,137.395,2810300003.0
2009-08-06 14:20:00,137.405,137.445,137.345,137.43,3263000012.0
2009-08-06 14:25:00,137.435,137.46,137.315,137.335,2534000004.0
2009-08-06 14:30:00,137.35,137.55,137.32,137.495,2574599999.0
2009-08-06 14:35:00,137.495,137.78,137.44,137.775,3257099998.0
2009-08-06 14:40:00,137.77,137.945,137.755,137.755,3820900004.0
2009-08-06 14:45:00,137.76,137.96,137.725,137.805,3571500002.0
2009-08-06 14:50:00,137.805,137.83,137.62,137.63,3956700008.0
2009-08-06 14:55:00,137.63,137.71,137.575,137.655,4401400002.0
2009-08-06 15:00:00,137.67,137.74,137.62,137.62,2980200001.0
2009-08-06 15:05:00,137.62,137.7,137.535,137.535,3687200004.0
2009-08-06 15:10:00,137.52,137.725,137.52,137.635,3557700007.0
2009-08-06 15:15:00,137.635,137.685,137.535,137.56,3710400002.0
2009-08-06 15:20:00,137.56,137.67,137.55,137.64,3486499995.0
2009-08-06 15:25:00,137.64,137.66,137.57,137.605,2720200005.0
2009-08-06 15:30:00,137.605,137.675,137.555,137.59,3317399998.0
2009-08-06 15:35:00,137.59,137.645,137.48,137.575,3488300005.0
2009-08-06 15:40:00,137.59,137.645,137.455,137.49,3012699998.0
2009-08-06 15:45:00,137.485,137.495,137.25,137.255,3319400003.0
2009-08-06 15:50:00,137.25,137.365,137.1,137.23,2901300001.0
2009-08-06 15:55:00,137.23,137.285,137.135,137.23,1752600000.0
2009-08-06 16:00:00,137.23,137.23,136.99,137.165,2286400000.0
2009-08-06 16:05:00,137.17,137.33,137.155,137.17,1809500000.0
2009-08-06 16:10:00,137.18,137.24,137.105,137.115,1572000000.0
2009-08-06 16:15:00,137.115,137.115,136.895,137.075,2040750000.0
2009-08-06 16:20:00,137.065,137.125,136.905,137.095,1783900000.0
2009-08-06 16:25:00,137.095,137.16,136.935,137.145,1622900000.0
2009-08-06 16:30:00,137.135,137.34,137.085,137.3,1528099999.0
2009-08-06 16:35:00,137.29,137.305,137.15,137.275,1851800000.0
2009-08-06 16:40:00,137.275,137.335,137.2,137.28,1776900000.0
2009-08-06 16:45:00,137.285,137.37,137.275,137.33,1783300001.0
2009-08-06 16:50:00,137.34,137.35,137.24,137.27,1810700000.0
2009-08-06 16:55:00,137.28,137.29,137.17,137.28,1295300000.0
2009-08-06 17:00:00,137.28,137.365,137.25,137.315,1138600000.0
2009-08-06 17:05:00,137.32,137.43,137.265,137.285,1390050000.0
2009-08-06 17:10:00,137.285,137.395,137.215,137.25,1602000000.0
2009-08-06 17:15:00,137.265,137.365,137.265,137.325,1223600000.0
2009-08-06 17:20:00,137.325,137.37,137.235,137.27,1195350000.0
2009-08-06 17:25:00,137.265,137.375,137.235,137.25,1744999998.0
2009-08-06 17:30:00,137.25,137.265,137.11,137.12,1377099999.0
2009-08-06 17:35:00,137.12,137.275,137.11,137.205,1354200000.0
2009-08-06 17:40:00,137.205,137.27,137.17,137.225,1235799999.0
2009-08-06 17:45:00,137.215,137.3,137.175,137.255,1382400000.0
2009-08-06 17:50:00,137.255,137.3,137.185,137.24,1066000000.0
2009-08-06 17:55:00,137.225,137.28,137.17,137.19,1406500000.0
2009-08-06 18:00:00,137.19,137.23,137.095,137.105,1607800000.0
2009-08-06 18:05:00,137.105,137.18,137.1,137.13,1344900000.0
2009-08-06 18:10:00,137.13,137.13,136.945,137.01,1672750000.0
2009-08-06 18:15:00,137.01,137.04,136.905,137.03,1556700000.0
2009-08-06 18:20:00,137.03,137.17,137.025,137.13,1033400000.0
2009-08-06 18:25:00,137.135,137.225,137.095,137.095,1088700000.0
2009-08-06 18:30:00,137.095,137.14,137.03,137.09,1236600000.0
2009-08-06 18:35:00,137.075,137.15,137.045,137.115,1589100000.0
2009-08-06 18:40:00,137.115,137.22,137.095,137.2,1432700000.0
2009-08-06 18:45:00,137.22,137.245,137.135,137.185,1212700000.0
2009-08-06 18:50:00,137.185,137.185,137.045,137.145,1155100000.0
2009-08-06 18:55:00,137.15,137.155,137.025,137.05,1075500000.0
2009-08-06 19:00:00,137.05,137.125,136.995,137.12,1599900000.0
2009-08-06 19:05:00,137.115,137.25,137.065,137.22,1490300001.0
2009-08-06 19:10:00,137.225,137.285,137.205,137.275,1322700000.0
2009-08-06 19:15:00,137.275,137.33,137.185,137.225,1306000000.0
2009-08-06 19:20:00,137.24,137.365,137.235,137.365,1534900000.0
2009-08-06 19:25:00,137.365,137.365,137.25,137.3,1392300000.0
2009-08-06 19:30:00,137.3,137.41,137.3,137.35,1256400000.0
2009-08-06 19:35:00,137.35,137.385,137.28,137.29,859200000.0
2009-08-06 19:40:00,137.3,137.325,137.13,137.15,1230000000.0
2009-08-06 19:45:00,137.145,137.275,137.045,137.08,1479300000.0
2009-08-06 19:50:00,137.075,137.195,137.045,137.11,1279800000.0
2009-08-06 19:55:00,137.115,137.13,137.0,137.025,1311400000.0
2009-08-06 20:00:00,137.02,137.025,136.885,136.915,1479300000.0
2009-08-06 20:05:00,136.92,136.99,136.855,136.95,1687900000.0
2009-08-06 20:10:00,136.965,136.975,136.835,136.93,1755200000.0
2009-08-06 20:15:00,136.935,136.995,136.895,136.955,1244100000.0
2009-08-06 20:20:00,136.95,137.06,136.855,136.985,1342200000.0
2009-08-06 20:25:00,136.985,137.065,136.985,137.01,995500000.0
2009-08-06 20:30:00,137.01,137.075,136.955,137.035,1198600000.0
2009-08-06 20:35:00,137.03,137.055,137.0,137.025,1182900000.0
2009-08-06 20:40:00,137.03,137.06,136.8,136.905,1522800000.0
2009-08-06 20:45:00,136.905,136.935,136.81,136.92,1494000000.0
2009-08-06 20:50:00,136.92,136.975,136.875,136.95,1302800000.0
2009-08-06 20:55:00,136.95,136.975,136.855,136.855,1406200000.0
2009-08-06 21:00:00,136.85,136.92,136.84,136.92,1006350000.0
2009-08-06 21:05:00,136.915,136.945,136.865,136.94,760200000.0
2009-08-06 21:10:00,136.935,136.95,136.865,136.88,760400001.0
2009-08-06 21:15:00,136.88,136.995,136.875,136.965,1234500000.0
2009-08-06 21:20:00,136.97,136.98,136.89,136.97,1152700000.0
2009-08-06 21:25:00,136.965,136.97,136.905,136.905,866100000.0
2009-08-06 21:30:00,136.905,136.945,136.8,136.845,1630899998.0
2009-08-06 21:35:00,136.85,136.91,136.83,136.885,1057850000.0
2009-08-06 21:40:00,136.875,136.945,136.845,136.935,1225900000.0
2009-08-06 21:45:00,136.935,136.975,136.855,136.955,1214500000.0
2009-08-06 21:50:00,136.945,136.955,136.875,136.89,1122000000.0
2009-08-06 21:55:00,136.895,136.955,136.885,136.915,774700000.0
2009-08-06 22:00:00,136.915,136.95,136.88,136.94,1055500000.0
2009-08-06 22:05:00,136.94,137.025,136.94,137.01,430000000.0
2009-08-06 22:10:00,137.01,137.02,136.93,136.93,659900000.0
2009-08-06 22:15:00,136.93,136.97,136.92,136.925,493500000.0
2009-08-06 22:20:00,136.92,136.96,136.915,136.94,639100000.0
2009-08-06 22:25:00,136.915,136.95,136.915,136.925,1139900000.0
2009-08-06 22:30:00,136.925,136.935,136.915,136.93,299700000.0
2009-08-06 22:35:00,136.925,136.955,136.91,136.91,830300000.0
2009-08-06 22:40:00,136.91,136.955,136.905,136.94,526400000.0
2009-08-06 22:45:00,136.945,136.985,136.935,136.975,230400000.0
2009-08-06 22:50:00,136.975,136.995,136.955,136.975,399300000.0
2009-08-06 22:55:00,136.98,136.98,136.925,136.93,450500000.0
2009-08-06 23:00:00,136.93,136.945,136.9,136.91,104600000.0
2009-08-06 23:05:00,136.91,136.95,136.905,136.925,103800000.0
2009-08-06 23:10:00,136.935,136.96,136.915,136.925,81100000.0
2009-08-06 23:15:00,136.935,136.935,136.91,136.92,163100000.0
2009-08-06 23:20:00,136.93,136.945,136.91,136.93,106800000.0
2009-08-06 23:25:00,136.945,136.945,136.89,136.9,235300000.0
2009-08-06 23:30:00,136.9,136.93,136.88,136.915,284000000.0
2009-08-06 23:35:00,136.905,136.95,136.905,136.945,151500000.0
2009-08-06 23:40:00,136.945,136.955,136.915,136.945,76900000.0
2009-08-06 23:45:00,136.945,136.995,136.915,136.985,174200000.0
2009-08-06 23:50:00,136.985,136.985,136.81,136.955,249700000.0
2009-08-06 23:55:00,136.955,136.98,136.91,136.95,227500000.0
2009-08-07 00:00:00,136.95,136.96,136.88,136.89,196800000.0
2009-08-07 00:05:00,136.915,136.975,136.91,136.965,163500000.0
2009-08-07 00:10:00,136.97,136.985,136.95,136.95,159600000.0
2009-08-07 00:15:00,136.945,136.98,136.94,136.965,209600000.0
2009-08-07 00:20:00,136.965,137.015,136.96,137.0,208800000.0
2009-08-07 00:25:00,136.995,137.02,136.96,137.01,209600000.0
2009-08-07 00:30:00,137.01,137.03,136.995,137.015,125500000.0
2009-08-07 00:35:00,137.029,137.145,137.015,137.13,332100000.0
2009-08-07 00:40:00,137.12,137.195,137.09,137.105,582700000.0
2009-08-07 00:45:00,137.105,137.175,137.095,137.115,476800000.0
2009-08-07 00:50:00,137.12,137.145,137.09,137.09,145100000.0
2009-08-07 00:55:00,137.09,137.11,137.08,137.09,198700000.0
2009-08-07 01:00:00,137.09,137.13,137.07,137.085,443700000.0
2009-08-07 01:05:00,137.1,137.14,137.1,137.135,673300000.0
2009-08-07 01:10:00,137.135,137.155,137.125,137.15,228100000.0
2009-08-07 01:15:00,137.155,137.155,137.13,137.13,183200000.0
2009-08-07 01:20:00,137.13,137.14,137.11,137.125,540700000.0
2009-08-07 01:25:00,137.12,137.145,137.055,137.055,559400000.0
2009-08-07 01:30:00,137.055,137.055,137.02,137.03,827100000.0
2009-08-07 01:35:00,137.03,137.065,137.025,137.055,532700000.0
2009-08-07 01:40:00,137.055,137.085,137.04,137.085,333900000.0
2009-08-07 01:45:00,137.09,137.105,137.07,137.1,247600000.0
2009-08-07 01:50:00,137.1,137.265,137.09,137.26,529300000.0
2009-08-07 01:55:00,137.26,137.29,137.185,137.215,449500000.0
2009-08-07 02:00:00,137.23,137.26,137.14,137.145,759600000.0
2009-08-07 02:05:00,137.145,137.175,137.115,137.14,342400000.0
2009-08-07 02:10:00,137.145,137.195,137.13,137.19,484600000.0
2009-08-07 02:15:00,137.19,137.19,137.08,137.1,480900000.0
2009-08-07 02:20:00,137.1,137.12,137.05,137.055,468500000.0
2009-08-07 02:25:00,137.055,137.095,137.05,137.085,422800000.0
2009-08-07 02:30:00,137.085,137.085,136.985,137.045,747100000.0
2009-08-07 02:35:00,137.05,137.075,136.985,137.07,358600000.0
2009-08-07 02:40:00,137.065,137.125,137.05,137.06,695900000.0
2009-08-07 02:45:00,137.07,137.11,137.015,137.035,833500000.0
2009-08-07 02:50:00,137.035,137.185,137.015,137.14,905500000.0
2009-08-07 02:55:00,137.14,137.165,137.095,137.11,1159100000.0
2009-08-07 03:00:00,137.11,137.155,137.07,137.08,647200000.0
2009-08-07 03:05:00,137.095,137.17,137.075,137.14,836900000.0
2009-08-07 03:10:00,137.135,137.16,137.08,137.095,634900000.0
2009-08-07 03:15:00,137.1,137.155,137.08,137.115,516400000.0
2009-08-07 03:20:00,137.105,137.135,137.05,137.065,495700000.0
2009-08-07 03:25:00,137.06,137.11,137.05,137.095,445900000.0
2009-08-07 03:30:00,137.1,137.22,137.08,137.095,923800000.0
2009-08-07 03:35:00,137.095,137.145,137.095,137.12,713100000.0
2009-08-07 03:40:00,137.12,137.13,136.995,136.995,662900000.0
2009-08-07 03:45:00,136.995,136.995,136.89,136.93,1067700000.0
2009-08-07 03:50:00,136.935,136.96,136.745,136.85,956500000.0
2009-08-07 03:55:00,136.84,136.865,136.74,136.815,941500000.0
2009-08-07 04:00:00,136.83,136.915,136.815,136.87,818000000.0
2009-08-07 04:05:00,136.87,136.9,136.81,136.815,824400000.0
2009-08-07 04:10:00,136.82,136.82,136.655,136.68,1198300000.0
2009-08-07 04:15:00,136.68,136.765,136.585,136.755,1176900000.0
2009-08-07 04:20:00,136.755,136.785,136.745,136.77,625200000.0
2009-08-07 04:25:00,136.785,136.79,136.73,136.745,679800000.0
2009-08-07 04:30:00,136.75,136.81,136.735,136.81,686900000.0
2009-08-07 04:35:00,136.815,136.87,136.815,136.87,876700000.0
2009-08-07 04:40:00,136.87,136.91,136.84,136.875,860200000.0
2009-08-07 04:45:00,136.875,136.88,136.84,136.845,702600000.0
2009-08-07 04:50:00,136.845,136.85,136.785,136.835,840700000.0
2009-08-07 04:55:00,136.825,136.84,136.815,136.83,510600000.0
2009-08-07 05:00:00,136.83,136.85,136.83,136.835,242200000.0
2009-08-07 05:05:00,136.835,136.84,136.815,136.825,235000000.0
2009-08-07 05:10:00,136.815,136.82,136.71,136.73,727700000.0
2009-08-07 05:15:00,136.73,136.775,136.72,136.76,797000000.0
2009-08-07 05:20:00,136.76,136.825,136.755,136.795,753800000.0
2009-08-07 05:25:00,136.79,136.89,136.785,136.84,971100000.0
2009-08-07 05:30:00,136.855,136.865,136.81,136.82,522299999.0
2009-08-07 05:35:00,136.82,136.835,136.8,136.83,649600000.0
2009-08-07 05:40:00,136.83,136.88,136.825,136.85,734800000.0
2009-08-07 05:45:00,136.85,136.92,136.825,136.905,1010200000.0
2009-08-07 05:50:00,136.875,136.925,136.815,136.91,955700000.0
2009-08-07 05:55:00,136.885,136.91,136.855,136.885,1104400000.0
2009-08-07 06:00:00,136.89,136.95,136.885,136.935,798600000.0
2009-08-07 06:05:00,136.935,136.95,136.915,136.935,1016000000.0
2009-08-07 06:10:00,136.935,136.945,136.91,136.915,628300000.0
2009-08-07 06:15:00,136.915,136.925,136.895,136.915,553200000.0
2009-08-07 06:20:00,136.92,136.93,136.905,136.925,254000000.0
2009-08-07 06:25:00,136.925,137.01,136.925,136.955,987900000.0
2009-08-07 06:30:00,136.95,137.0,136.93,136.935,672600000.0
2009-08-07 06:35:00,136.935,136.94,136.9,136.92,514200000.0
2009-08-07 06:40:00,136.91,136.93,136.875,136.885,1084700000.0
2009-08-07 06:45:00,136.89,136.995,136.885,136.96,820200000.0
2009-08-07 06:50:00,136.965,136.99,136.935,136.955,781300000.0
2009-08-07 06:55:00,136.95,136.98,136.94,136.975,702000000.0
2009-08-07 07:00:00,136.975,137.025,136.975,136.995,669900000.0
2009-08-07 07:05:00,136.995,137.04,136.98,136.985,937300000.0
2009-08-07 07:10:00,136.985,137.045,136.94,136.955,1842400000.0
2009-08-07 07:15:00,136.955,136.97,136.915,136.94,1063500000.0
2009-08-07 07:20:00,136.94,136.945,136.865,136.88,920200000.0
2009-08-07 07:25:00,136.885,136.955,136.875,136.9,831000000.0
2009-08-07 07:30:00,136.89,136.93,136.875,136.925,860700000.0
2009-08-07 07:35:00,136.93,136.95,136.92,136.95,907000000.0
2009-08-07 07:40:00,136.96,137.025,136.95,136.995,843100000.0
2009-08-07 07:45:00,136.995,137.085,136.955,137.005,1325800000.0
2009-08-07 07:50:00,137.005,137.005,136.895,136.905,1444600000.0
2009-08-07 07:55:00,136.91,136.985,136.83,136.975,1384900000.0
2009-08-07 08:00:00,136.975,137.005,136.915,136.94,980200000.0
2009-08-07 08:05:00,136.94,137.005,136.885,136.905,1645200000.0
2009-08-07 08:10:00,136.905,136.94,136.87,136.905,1057200000.0
2009-08-07 08:15:00,136.91,136.955,136.88,136.935,1040100000.0
2009-08-07 08:20:00,136.935,136.945,136.855,136.905,808000000.0
2009-08-07 08:25:00,136.905,136.905,136.745,136.885,1926599999.0
2009-08-07 08:30:00,136.89,136.945,136.815,136.94,1353100000.0
2009-08-07 08:35:00,136.945,136.995,136.875,136.88,1103300000.0
2009-08-07 08:40:00,136.88,136.89,136.825,136.865,932000001.0
2009-08-07 08:45:00,136.86,136.88,136.83,136.845,1372600000.0
2009-08-07 08:50:00,136.855,136.855,136.755,136.83,1666700000.0
2009-08-07 08:55:00,136.835,137.015,136.82,136.98,1635400000.0
2009-08-07 09:00:00,136.985,137.04,136.905,136.985,1590499999.0
2009-08-07 09:05:00,136.985,137.075,136.965,136.99,1234600000.0
2009-08-07 09:10:00,137.0,137.08,136.98,137.07,1158100000.0
2009-08-07 09:15:00,137.07,137.125,137.02,137.055,1242350000.0
2009-08-07 09:20:00,137.06,137.22,137.04,137.135,1130600000.0
2009-08-07 09:25:00,137.135,137.205,137.135,137.175,1175900000.0
2009-08-07 09:30:00,137.16,137.17,137.035,137.06,803900000.0
2009-08-07 09:35:00,137.055,137.145,137.05,137.12,920700000.0
2009-08-07 09:40:00,137.12,137.165,137.05,137.07,882600000.0
2009-08-07 09:45:00,137.065,137.105,137.0,137.0,645500000.0
2009-08-07 09:50:00,136.995,137.04,136.965,137.025,799700001.0
2009-08-07 09:55:00,137.035,137.035,136.935,136.94,622800000.0
2009-08-07 10:00:00,136.945,136.97,136.88,136.945,1137000000.0
2009-08-07 10:05:00,136.94,136.98,136.89,136.89,1036300000.0
2009-08-07 10:10:00,136.895,136.9,136.775,136.865,1438300003.0
2009-08-07 10:15:00,136.86,136.88,136.75,136.78,1464300000.0
2009-08-07 10:20:00,136.78,136.84,136.775,136.775,1095600001.0
2009-08-07 10:25:00,136.775,136.82,136.635,136.675,1518000000.0
2009-08-07 10:30:00,136.68,136.69,136.545,136.585,1750700000.0
2009-08-07 10:35:00,136.585,136.67,136.515,136.67,1578499999.0
2009-08-07 10:40:00,136.655,136.805,136.64,136.755,1133000000.0
2009-08-07 10:45:00,136.74,136.825,136.735,136.775,1400700000.0
2009-08-07 10:50:00,136.78,136.78,136.65,136.655,918399999.0
2009-08-07 10:55:00,136.67,136.71,136.605,136.64,851000000.0
2009-08-07 11:00:00,136.64,136.64,136.595,136.63,714500000.0
2009-08-07 11:05:00,136.63,136.685,136.56,136.595,867700000.0
2009-08-07 11:10:00,136.595,136.695,136.59,136.665,648900000.0
2009-08-07 11:15:00,136.665,136.755,136.66,136.735,1238900000.0
2009-08-07 11:20:00,136.74,136.755,136.675,136.725,830300000.0
2009-08-07 11:25:00,136.725,136.8,136.71,136.715,1416199999.0
2009-08-07 11:30:00,136.72,136.73,136.575,136.635,1267500001.0
2009-08-07 11:35:00,136.645,136.69,136.585,136.68,1232400001.0
2009-08-07 11:40:00,136.69,136.69,136.555,136.58,1110500000.0
2009-08-07 11:45:00,136.58,136.645,136.58,136.62,868300000.0
2009-08-07 11:50:00,136.62,136.67,136.605,136.655,633700000.0
2009-08-07 11:55:00,136.65,136.665,136.625,136.665,405100000.0
2009-08-07 12:00:00,136.665,136.69,136.6,136.68,946900000.0
2009-08-07 12:05:00,136.68,136.68,136.605,136.66,397600000.0
2009-08-07 12:10:00,136.65,136.715,136.65,136.7,452499999.0
2009-08-07 12:15:00,136.7,136.76,136.695,136.735,1288000000.0
2009-08-07 12:20:00,136.735,136.75,136.7,136.735,573700000.0
2009-08-07 12:25:00,136.735,136.835,136.73,136.81,762800000.0
2009-08-07 12:30:00,136.81,136.825,136.76,136.785,629800000.0
2009-08-07 12:35:00,136.785,136.79,136.76,136.785,506100000.0
2009-08-07 12:40:00,136.78,136.835,136.78,136.83,776100000.0
2009-08-07 12:45:00,136.84,136.89,136.78,136.855,982499999.0
2009-08-07 12:50:00,136.855,136.855,136.775,136.835,626500000.0
2009-08-07 12:55:00,136.825,136.845,136.72,136.725,753900000.0
2009-08-07 13:00:00,136.73,136.8,136.645,136.8,924600000.0
2009-08-07 13:05:00,136.8,136.82,136.7,136.74,1311100000.0
2009-08-07 13:10:00,136.74,136.825,136.73,136.79,725500000.0
2009-08-07 13:15:00,136.78,136.78,136.725,136.74,752400000.0
2009-08-07 13:20:00,136.74,136.775,136.735,136.77,535400000.0
2009-08-07 13:25:00,136.765,136.82,136.705,136.715,575500000.0
2009-08-07 13:30:00,136.715,136.765,136.71,136.73,555500000.0
2009-08-07 13:35:00,136.725,136.745,136.69,136.725,554700000.0
2009-08-07 13:40:00,136.73,136.825,136.715,136.825,841000001.0
2009-08-07 13:45:00,136.825,136.865,136.805,136.865,876700000.0
2009-08-07 13:50:00,136.865,136.97,136.865,136.935,1177100000.0
2009-08-07 13:55:00,136.93,136.97,136.905,136.925,850900000.0
2009-08-07 14:00:00,136.92,136.985,136.905,136.935,1215800000.0
2009-08-07 14:05:00,136.935,137.02,136.9,137.0,937800000.0
2009-08-07 14:10:00,137.0,137.11,136.87,136.88,1196300000.0
2009-08-07 14:15:00,136.87,137.04,136.86,137.02,1354800000.0
2009-08-07 14:20:00,137.02,137.17,137.01,137.13,1670700000.0
2009-08-07 14:25:00,137.13,137.205,137.04,137.09,1366000000.0
2009-08-07 14:30:00,137.055,138.195,137.055,137.97,1029100000.0
2009-08-07 14:35:00,137.965,138.505,137.81,137.96,1565400000.0
2009-08-07 14:40:00,137.965,138.47,137.915,138.265,1232700000.0
2009-08-07 14:45:00,138.265,138.285,138.01,138.185,1613500000.0
2009-08-07 14:50:00,138.185,138.41,138.105,138.155,1652300000.0
2009-08-07 14:55:00,138.17,138.285,138.11,138.135,2241400000.0
2009-08-07 15:00:00,138.13,138.39,138.11,138.3,2016450000.0
2009-08-07 15:05:00,138.3,138.58,138.28,138.56,1901500000.0
2009-08-07 15:10:00,138.57,138.575,138.41,138.41,1885000000.0
2009-08-07 15:15:00,138.405,138.45,138.285,138.33,2039000000.0
2009-08-07 15:20:00,138.33,138.505,138.24,138.42,1566400000.0
2009-08-07 15:25:00,138.42,138.435,138.205,138.26,2169500000.0
2009-08-07 15:30:00,138.255,138.565,138.255,138.465,2262600000.0
2009-08-07 15:35:00,138.455,138.455,138.2,138.28,2212400000.0
2009-08-07 15:40:00,138.265,138.38,138.18,138.255,1714500000.0
2009-08-07 15:45:00,138.26,138.39,138.195,138.38,1910400000.0
2009-08-07 15:50:00,138.385,138.48,138.285,138.4,1985700000.0
2009-08-07 15:55:00,138.4,138.54,138.34,138.36,2144700000.0
2009-08-07 16:00:00,138.325,138.34,138.085,138.22,2549599999.0
2009-08-07 16:05:00,138.215,138.24,138.03,138.195,2235400000.0
2009-08-07 16:10:00,138.195,138.325,138.12,138.165,2262000000.0
2009-08-07 16:15:00,138.17,138.32,138.16,138.315,2054900000.0
2009-08-07 16:20:00,138.33,138.39,138.175,138.315,1872000000.0
2009-08-07 16:25:00,138.315,138.44,138.285,138.42,2222200000.0
2009-08-07 16:30:00,138.42,138.505,138.36,138.43,2440200000.0
2009-08-07 16:35:00,138.43,138.57,138.32,138.49,1983500000.0
2009-08-07 16:40:00,138.49,138.52,138.4,138.435,2311500000.0
2009-08-07 16:45:00,138.435,138.5,138.395,138.395,1846200000.0
2009-08-07 16:50:00,138.38,138.465,138.335,138.44,2230300000.0
2009-08-07 16:55:00,138.44,138.455,138.295,138.425,1651700000.0
2009-08-07 17:00:00,138.41,138.55,138.39,138.54,2034000000.0
2009-08-07 17:05:00,138.54,138.625,138.45,138.515,1879900000.0
2009-08-07 17:10:00,138.515,138.56,138.41,138.45,1056099999.0
2009-08-07 17:15:00,138.45,138.535,138.435,138.51,1242100000.0
2009-08-07 17:20:00,138.51,138.65,138.47,138.595,1371300000.0
2009-08-07 17:25:00,138.595,138.655,138.585,138.625,1507100000.0
2009-08-07 17:30:00,138.62,138.66,138.565,138.575,1371800000.0
2009-08-07 17:35:00,138.575,138.72,138.575,138.71,1663100000.0
2009-08-07 17:40:00,138.715,138.715,138.52,138.54,1310900000.0
2009-08-07 17:45:00,138.54,138.575,138.42,138.515,1436000000.0
2009-08-07 17:50:00,138.515,138.69,138.46,138.565,1811300000.0
2009-08-07 17:55:00,138.555,138.585,138.455,138.46,1506900000.0
2009-08-07 18:00:00,138.47,138.505,138.405,138.465,1692000000.0
2009-08-07 18:05:00,138.465,138.495,138.3,138.385,1826599999.0
2009-08-07 18:10:00,138.385,138.44,138.3,138.3,1158100000.0
2009-08-07 18:15:00,138.3,138.385,138.2,138.36,1569200000.0
2009-08-07 18:20:00,138.36,138.37,138.2,138.295,1529800000.0
2009-08-07 18:25:00,138.285,138.37,138.205,138.24,1458900000.0
2009-08-07 18:30:00,138.24,138.325,138.23,138.31,1654100000.0
2009-08-07 18:35:00,138.31,138.38,138.275,138.34,1680000000.0
2009-08-07 18:40:00,138.34,138.395,138.325,138.34,1511700000.0
2009-08-07 18:45:00,138.34,138.395,138.285,138.33,1051600000.0
2009-08-07 18:50:00,138.325,138.4,138.31,138.395,1672100000.0
2009-08-07 18:55:00,138.395,138.425,138.325,138.35,1366000000.0
2009-08-07 19:00:00,138.35,138.45,138.34,138.445,1884100000.0
2009-08-07 19:05:00,138.445,138.48,138.375,138.46,1331100000.0
2009-08-07 19:10:00,138.465,138.47,138.37,138.44,902300002.0
2009-08-07 19:15:00,138.44,138.575,138.44,138.525,1256800000.0
2009-08-07 19:20:00,138.535,138.535,138.46,138.51,1214899998.0
2009-08-07 19:25:00,138.51,138.655,138.495,138.63,1835800000.0
2009-08-07 19:30:00,138.63,138.675,138.525,138.575,1572900000.0
2009-08-07 19:35:00,138.57,138.62,138.55,138.58,1303900000.0
2009-08-07 19:40:00,138.58,138.585,138.5,138.51,1117500000.0
2009-08-07 19:45:00,138.51,138.56,138.465,138.495,855800000.0
2009-08-07 19:50:00,138.495,138.495,138.425,138.455,634800000.0
2009-08-07 19:55:00,138.455,138.485,138.44,138.45,1006000000.0
2009-08-07 20:00:00,138.45,138.535,138.4,138.49,1006100000.0
2009-08-07 20:05:00,138.49,138.495,138.385,138.395,1135900000.0
2009-08-07 20:10:00,138.395,138.435,138.36,138.405,1291599999.0
2009-08-07 20:15:00,138.405,138.445,138.375,138.385,2322699998.0
2009-08-07 20:20:00,138.385,138.435,138.34,138.4,1089600000.0
2009-08-07 20:25:00,138.4,138.41,138.33,138.335,965700001.0
2009-08-07 20:30:00,138.335,138.39,138.315,138.35,938100000.0
2009-08-07 20:35:00,138.37,138.375,138.27,138.28,1101700000.0
2009-08-07 20:40:00,138.28,138.365,138.26,138.33,1316000000.0
2009-08-07 20:45:00,138.33,138.41,138.31,138.31,1416799999.0
2009-08-07 20:50:00,138.31,138.365,138.295,138.35,1280900000.0
2009-08-07 20:55:00,138.35,138.35,138.21,138.285,753900000.0
2009-08-07 21:00:00,138.285,138.33,138.15,138.225,1032099999.0
2009-08-07 21:05:00,138.225,138.275,138.17,138.185,1363600000.0
2009-08-07 21:10:00,138.18,138.225,138.17,138.17,934900000.0
2009-08-07 21:15:00,138.175,138.275,138.16,138.225,924099998.0
2009-08-07 21:20:00,138.225,138.225,138.095,138.175,1013800000.0
2009-08-07 21:25:00,138.175,138.28,138.135,138.26,902300000.0
2009-08-07 21:30:00,138.26,138.285,138.18,138.26,1142700000.0
2009-08-07 21:35:00,138.255,138.27,138.16,138.165,801300000.0
2009-08-07 21:40:00,138.165,138.225,138.15,138.155,972000000.0
2009-08-07 21:45:00,138.15,138.21,138.105,138.155,1038800000.0
2009-08-07 21:50:00,138.155,138.2,138.09,138.195,1082300000.0
2009-08-07 21:55:00,138.2,138.205,138.075,138.165,959999999.0
2009-08-07 22:00:00,138.155,138.215,138.125,138.18,714000000.0
2009-08-07 22:05:00,138.18,138.185,138.13,138.13,649400000.0
2009-08-07 22:10:00,138.13,138.15,138.11,138.115,376500000.0
2009-08-07 22:15:00,138.115,138.115,138.04,138.08,367400000.0
2009-08-07 22:20:00,138.08,138.11,138.025,138.045,466799999.0
2009-08-07 22:25:00,138.04,138.145,138.035,138.135,244400000.0
2009-08-07 22:30:00,138.14,138.165,138.095,138.095,350600000.0
2009-08-07 22:35:00,138.095,138.19,138.095,138.155,429600000.0
2009-08-07 22:40:00,138.155,138.215,138.14,138.195,519000000.0
2009-08-07 22:45:00,138.185,138.23,138.14,138.23,785300000.0
2009-08-07 22:50:00,138.235,138.275,138.19,138.265,290700000.0
2009-08-07 22:55:00,138.265,138.38,138.25,138.365,492500000.0
2009-08-09 23:00:00,138.52,138.595,138.51,138.595,38400000.0
2009-08-09 23:05:00,138.595,138.61,138.515,138.55,61200000.0
2009-08-09 23:10:00,138.555,138.6,138.5,138.585,81600000.0
2009-08-09 23:15:00,138.595,138.595,138.47,138.47,164400000.0
2009-08-09 23:20:00,138.465,138.485,138.465,138.48,35200000.0
2009-08-09 23:25:00,138.4,138.425,138.4,138.425,12800000.0
2009-08-09 23:30:00,138.435,138.45,138.405,138.405,17200000.0
2009-08-09 23:35:00,138.42,138.43,138.42,138.42,9600000.0
2009-08-09 23:40:00,138.42,138.42,138.355,138.38,22800000.0
2009-08-09 23:45:00,138.38,138.485,138.375,138.395,83600000.0
2009-08-09 23:50:00,138.39,138.505,138.34,138.47,62800000.0
2009-08-09 23:55:00,138.48,138.485,138.36,138.4,53800000.0
2009-08-10 00:00:00,138.4,138.58,138.4,138.525,244700000.0
2009-08-10 00:05:00,138.52,138.53,138.44,138.51,216300000.0
2009-08-10 00:10:00,138.52,138.53,138.505,138.515,177400000.0
2009-08-10 00:15:00,138.515,138.53,138.495,138.5,168700000.0
2009-08-10 00:20:00,138.5,138.51,138.495,138.5,176900000.0
2009-08-10 00:25:00,138.505,138.505,138.455,138.485,333300000.0
2009-08-10 00:30:00,138.485,138.5,138.45,138.49,403700000.0
2009-08-10 00:35:00,138.495,138.505,138.455,138.475,313900000.0
2009-08-10 00:40:00,138.48,138.485,138.395,138.435,384400000.0
2009-08-10 00:45:00,138.44,138.495,138.42,138.43,550500000.0
2009-08-10 00:50:00,138.445,138.455,138.39,138.435,499100000.0
2009-08-10 00:55:00,138.425,138.475,138.405,138.445,553000000.0
2009-08-10 01:00:00,138.445,138.46,138.34,138.355,436700000.0
2009-08-10 01:05:00,138.36,138.37,138.3,138.305,341500000.0
2009-08-10 01:10:00,138.305,138.35,138.28,138.315,992800000.0
2009-08-10 01:15:00,138.315,138.385,138.315,138.345,855400000.0
2009-08-10 01:20:00,138.345,138.345,138.3,138.3,520600000.0
2009-08-10 01:25:00,138.3,138.31,138.205,138.215,591000000.0
2009-08-10 01:30:00,138.205,138.205,138.15,138.185,1280000000.0
2009-08-10 01:35:00,138.185,138.215,138.175,138.195,1285200000.0
2009-08-10 01:40:00,138.195,138.195,138.13,138.135,688100000.0
2009-08-10 01:45:00,138.135,138.2,138.105,138.175,791500000.0
2009-08-10 01:50:00,138.175,138.215,138.12,138.13,580750000.0
2009-08-10 01:55:00,138.13,138.17,138.11,138.16,615000000.0
2009-08-10 02:00:00,138.16,138.19,138.075,138.13,976500000.0
2009-08-10 02:05:00,138.13,138.185,138.1,138.175,657000000.0
2009-08-10 02:10:00,138.17,138.25,138.12,138.13,815600000.0
2009-08-10 02:15:00,138.13,138.2,138.105,138.185,870300000.0
2009-08-10 02:20:00,138.185,138.215,138.08,138.095,854500000.0
2009-08-10 02:25:00,138.09,138.12,137.975,138.06,680000000.0
2009-08-10 02:30:00,138.06,138.145,137.98,138.025,1008100000.0
2009-08-10 02:35:00,138.025,138.05,137.925,137.975,829800000.0
2009-08-10 02:40:00,137.965,138.03,137.915,138.03,754600000.0
2009-08-10 02:45:00,138.035,138.035,137.93,137.96,773800000.0
2009-08-10 02:50:00,137.96,138.04,137.925,138.04,574800000.0
2009-08-10 02:55:00,138.045,138.045,137.935,137.995,542600000.0
2009-08-10 03:00:00,138.01,138.135,138.0,138.12,791000000.0
2009-08-10 03:05:00,138.115,138.115,137.875,137.905,798900000.0
2009-08-10 03:10:00,137.91,137.985,137.845,137.86,899900000.0
2009-08-10 03:15:00,137.855,137.905,137.81,137.88,990000000.0
2009-08-10 03:20:00,137.875,137.99,137.86,137.9,800300000.0
2009-08-10 03:25:00,137.91,138.025,137.91,138.005,993700000.0
2009-08-10 03:30:00,138.0,138.04,137.985,138.025,697100000.0
2009-08-10 03:35:00,138.025,138.105,138.025,138.085,505300000.0
2009-08-10 03:40:00,138.08,138.155,138.03,138.15,884400000.0
2009-08-10 03:45:00,138.15,138.15,138.055,138.09,788900000.0
2009-08-10 03:50:00,138.095,138.135,138.03,138.05,518600000.0
2009-08-10 03:55:00,138.055,138.11,137.99,138.05,836800000.0
2009-08-10 04:00:00,138.05,138.125,138.04,138.115,461800000.0
2009-08-10 04:05:00,138.12,138.135,138.01,138.06,721700000.0
2009-08-10 04:10:00,138.065,138.165,138.045,138.16,693400000.0
2009-08-10 04:15:00,138.17,138.24,138.14,138.175,1035900000.0
2009-08-10 04:20:00,138.175,138.24,138.135,138.185,838300000.0
2009-08-10 04:25:00,138.19,138.265,138.14,138.23,801500000.0
2009-08-10 04:30:00,138.225,138.32,138.205,138.245,600100000.0
2009-08-10 04:35:00,138.245,138.29,138.14,138.225,1052300000.0
2009-08-10 04:40:00,138.225,138.225,138.1,138.205,709700000.0
2009-08-10 04:45:00,138.205,138.25,138.185,138.195,471100000.0
2009-08-10 04:50:00,138.19,138.23,138.175,138.2,430900000.0
2009-08-10 04:55:00,138.205,138.225,138.185,138.21,436100000.0
2009-08-10 05:00:00,138.21,138.215,138.13,138.145,435500000.0
2009-08-10 05:05:00,138.145,138.175,138.135,138.17,283300000.0
2009-08-10 05:10:00,138.165,138.21,138.165,138.18,293600000.0
2009-08-10 05:15:00,138.175,138.19,138.125,138.155,216000000.0
2009-08-10 05:20:00,138.15,138.165,138.1,138.14,347500000.0
2009-08-10 05:25:00,138.14,138.14,138.025,138.06,409600000.0
2009-08-10 05:30:00,138.06,138.125,138.045,138.055,509100000.0
2009-08-10 05:35:00,138.05,138.09,138.03,138.035,280200000.0
2009-08-10 05:40:00,138.045,138.08,138.02,138.05,674300000.0
2009-08-10 05:45:00,138.055,138.055,138.01,138.04,352600000.0
2009-08-10 05:50:00,138.04,138.1,138.03,138.075,343200000.0
2009-08-10 05:55:00,138.08,138.15,138.045,138.14,389000000.0
2009-08-10 06:00:00,138.145,138.18,138.1,138.155,459700000.0
2009-08-10 06:05:00,138.16,138.165,138.075,138.09,536900000.0
2009-08-10 06:10:00,138.09,138.115,138.055,138.055,570500000.0
2009-08-10 06:15:00,138.06,138.16,138.035,138.13,634600000.0
2009-08-10 06:20:00,138.115,138.13,138.055,138.09,633900000.0
2009-08-10 06:25:00,138.085,138.1,138.015,138.045,447300000.0
2009-08-10 06:30:00,138.05,138.12,138.03,138.085,506400000.0
2009-08-10 06:35:00,138.09,138.095,138.0,138.01,580900000.0
2009-08-10 06:40:00,138.01,138.04,137.905,137.945,702200000.0
2009-08-10 06:45:00,137.95,138.04,137.935,138.03,508700000.0
2009-08-10 06:50:00,138.03,138.045,137.99,138.015,644100000.0
2009-08-10 06:55:00,138.02,138.1,138.01,138.075,386000000.0
2009-08-10 07:00:00,138.075,138.11,138.04,138.1,495100000.0
2009-08-10 07:05:00,138.1,138.18,138.065,138.155,613300000.0
2009-08-10 07:10:00,138.155,138.21,138.1,138.12,757100000.0
2009-08-10 07:15:00,138.125,138.145,138.095,138.11,285000000.0
2009-08-10 07:20:00,138.115,138.195,138.105,138.18,537600000.0
2009-08-10 07:25:00,138.18,138.195,138.145,138.16,490300000.0
2009-08-10 07:30:00,138.16,138.2,138.13,138.13,1137600000.0
2009-08-10 07:35:00,138.13,138.135,138.025,138.115,760600000.0
2009-08-10 07:40:00,138.105,138.195,138.075,138.165,635700000.0
2009-08-10 07:45:00,138.165,138.23,138.14,138.19,633100000.0
2009-08-10 07:50:00,138.195,138.23,138.175,138.215,345200000.0
2009-08-10 07:55:00,138.21,138.225,138.105,138.2,572300000.0
2009-08-10 08:00:00,138.19,138.25,138.045,138.09,1504400000.0
2009-08-10 08:05:00,138.09,138.145,138.01,138.025,1445200000.0
2009-08-10 08:10:00,138.015,138.1,137.92,138.02,1949100000.0
2009-08-10 08:15:00,138.02,138.145,138.005,138.05,1105200000.0
2009-08-10 08:20:00,138.05,138.05,137.96,137.975,1603200000.0
2009-08-10 08:25:00,137.975,138.05,137.94,138.015,1601600000.0
2009-08-10 08:30:00,138.02,138.035,137.93,137.95,1065100000.0
2009-08-10 08:35:00,137.945,138.04,137.905,138.02,1280000000.0
2009-08-10 08:40:00,138.02,138.06,137.94,137.97,1591400000.0
2009-08-10 08:45:00,137.97,138.065,137.91,138.065,1084400000.0
2009-08-10 08:50:00,138.065,138.1,138.02,138.055,1623399999.0
2009-08-10 08:55:00,138.065,138.2,138.045,138.18,993600000.0
2009-08-10 09:00:00,138.185,138.185,138.065,138.095,1482000000.0
2009-08-10 09:05:00,138.095,138.24,138.095,138.175,1268500000.0
2009-08-10 09:10:00,138.175,138.195,138.135,138.17,934300000.0
2009-08-10 09:15:00,138.17,138.23,138.14,138.18,1214700000.0
2009-08-10 09:20:00,138.175,138.225,138.09,138.195,791900000.0
2009-08-10 09:25:00,138.19,138.265,138.18,138.2,1432700000.0
2009-08-10 09:30:00,138.195,138.29,138.18,138.245,1307000000.0
2009-08-10 09:35:00,138.25,138.28,138.19,138.26,1184800000.0
2009-08-10 09:40:00,138.25,138.255,138.145,138.2,890700000.0
2009-08-10 09:45:00,138.2,138.235,138.115,138.12,912799999.0
2009-08-10 09:50:00,138.125,138.13,138.065,138.115,895700000.0
2009-08-10 09:55:00,138.115,138.22,138.075,138.22,1341300000.0
2009-08-10 10:00:00,138.215,138.255,138.06,138.065,1570100000.0
2009-08-10 10:05:00,138.065,138.115,138.055,138.09,1571200000.0
2009-08-10 10:10:00,138.085,138.14,138.06,138.135,1330400000.0
2009-08-10 10:15:00,138.135,138.235,138.135,138.175,977800000.0
2009-08-10 10:20:00,138.145,138.16,138.105,138.13,1097000000.0
2009-08-10 10:25:00,138.13,138.16,138.09,138.105,1114200000.0
2009-08-10 10:30:00,138.105,138.185,138.095,138.165,1220399999.0
2009-08-10 10:35:00,138.165,138.18,138.1,138.15,1258900000.0
2009-08-10 10:40:00,138.15,138.23,138.13,138.175,918100000.0
2009-08-10 10:45:00,138.175,138.215,138.165,138.185,992600000.0
2009-08-10 10:50:00,138.185,138.23,138.145,138.21,1127000000.0
2009-08-10 10:55:00,138.215,138.225,138.06,138.12,1234600000.0
2009-08-10 11:00:00,138.12,138.22,138.1,138.155,1311500000.0
2009-08-10 11:05:00,138.155,138.175,138.085,138.095,1197700000.0
2009-08-10 11:10:00,138.105,138.11,138.045,138.085,1177300000.0
2009-08-10 11:15:00,138.09,138.115,138.04,138.04,1079700000.0
2009-08-10 11:20:00,138.045,138.095,138.035,138.05,1441399999.0
2009-08-10 11:25:00,138.05,138.07,138.025,138.03,971500002.0
2009-08-10 11:30:00,138.03,138.13,138.025,138.05,1074000000.0
2009-08-10 11:35:00,138.085,138.09,138.025,138.05,1083900000.0
2009-08-10 11:40:00,138.05,138.065,138.005,138.055,1489600000.0
2009-08-10 11:45:00,138.055,138.12,138.045,138.09,1029600000.0
2009-08-10 11:50:00,138.09,138.115,138.065,138.095,997300000.0
2009-08-10 11:55:00,138.09,138.155,138.08,138.1,966100000.0
2009-08-10 12:00:00,138.11,138.14,138.085,138.14,566100000.0
2009-08-10 12:05:00,138.14,138.165,138.11,138.145,726500000.0
2009-08-10 12:10:00,138.155,138.245,138.145,138.175,973200000.0
2009-08-10 12:15:00,138.175,138.205,138.13,138.2,650800000.0
2009-08-10 12:20:00,138.195,138.245,138.155,138.205,876800000.0
2009-08-10 12:25:00,138.21,138.225,138.145,138.145,525400000.0
2009-08-10 12:30:00,138.145,138.205,138.145,138.17,434000000.0
2009-08-10 12:35:00,138.17,138.17,138.005,138.01,1019000000.0
2009-08-10 12:40:00,138.015,138.075,138.015,138.07,1182700000.0
2009-08-10 12:45:00,138.08,138.105,137.99,137.995,1062300000.0
2009-08-10 12:50:00,137.99,138.06,137.97,138.02,1128499999.0
2009-08-10 12:55:00,138.02,138.03,137.93,137.94,910500000.0
2009-08-10 13:00:00,137.94,137.975,137.91,137.915,859600000.0
2009-08-10 13:05:00,137.92,137.935,137.825,137.87,1262900000.0
2009-08-10 13:10:00,137.875,137.875,137.815,137.865,1267900000.0
2009-08-10 13:15:00,137.86,137.99,137.85,137.94,1126000000.0
2009-08-10 13:20:00,137.95,138.06,137.94,138.045,1045600000.0
2009-08-10 13:25:00,138.065,138.075,137.965,138.005,665300000.0
2009-08-10 13:30:00,138.015,138.105,137.995,138.08,557900000.0
2009-08-10 13:35:00,138.085,138.13,138.055,138.105,1284099999.0
2009-08-10 13:40:00,138.105,138.135,138.065,138.08,694700000.0
2009-08-10 13:45:00,138.075,138.105,138.04,138.095,1283200000.0
2009-08-10 13:50:00,138.095,138.12,138.045,138.055,637200000.0
2009-08-10 13:55:00,138.07,138.085,138.015,138.035,1031500000.0
2009-08-10 14:00:00,138.035,138.05,137.92,138.05,1646700000.0
2009-08-10 14:05:00,138.05,138.065,137.93,138.03,1350300000.0
2009-08-10 14:10:00,138.03,138.045,137.98,138.02,1052400000.0
2009-08-10 14:15:00,138.02,138.07,137.955,138.005,1483100001.0
2009-08-10 14:20:00,138.005,138.02,137.9,137.9,1232000000.0
2009-08-10 14:25:00,137.9,137.9,137.815,137.845,1240300000.0
2009-08-10 14:30:00,137.845,137.86,137.705,137.73,1641300000.0
2009-08-10 14:35:00,137.73,137.76,137.61,137.715,1292900000.0
2009-08-10 14:40:00,137.72,137.72,137.57,137.575,1499300000.0
2009-08-10 14:45:00,137.595,137.74,137.59,137.74,1173000000.0
2009-08-10 14:50:00,137.74,137.755,137.685,137.74,1285500000.0
2009-08-10 14:55:00,137.74,137.835,137.715,137.835,1423600000.0
2009-08-10 15:00:00,137.835,137.885,137.815,137.855,1506600000.0
2009-08-10 15:05:00,137.855,137.865,137.795,137.865,1530499999.0
2009-08-10 15:10:00,137.86,137.865,137.74,137.765,1227500000.0
2009-08-10 15:15:00,137.76,137.89,137.73,137.865,1037200000.0
2009-08-10 15:20:00,137.865,137.885,137.78,137.815,836000000.0
2009-08-10 15:25:00,137.81,137.81,137.695,137.75,1020100000.0
2009-08-10 15:30:00,137.75,137.76,137.665,137.69,1830500000.0
2009-08-10 15:35:00,137.69,137.795,137.69,137.735,1764600000.0
2009-08-10 15:40:00,137.735,137.895,137.72,137.755,1796800000.0
2009-08-10 15:45:00,137.755,137.825,137.72,137.765,1619400000.0
2009-08-10 15:50:00,137.765,137.85,137.765,137.815,1908100000.0
2009-08-10 15:55:00,137.82,137.89,137.8,137.845,1499400000.0
2009-08-10 16:00:00,137.84,137.845,137.69,137.69,1424100000.0
2009-08-10 16:05:00,137.69,137.75,137.655,137.75,1739600000.0
2009-08-10 16:10:00,137.745,137.81,137.73,137.78,1844700000.0
2009-08-10 16:15:00,137.78,137.835,137.745,137.785,1408900000.0
2009-08-10 16:20:00,137.785,137.825,137.745,137.81,1688400000.0
2009-08-10 16:25:00,137.805,137.87,137.755,137.855,1274900000.0
2009-08-10 16:30:00,137.86,137.905,137.845,137.895,1525300000.0
2009-08-10 16:35:00,137.895,137.905,137.82,137.905,1414100000.0
2009-08-10 16:40:00,137.905,137.905,137.775,137.8,1063300000.0
2009-08-10 16:45:00,137.8,137.82,137.765,137.765,1183800000.0
2009-08-10 16:50:00,137.77,137.92,137.765,137.88,1632000000.0
2009-08-10 16:55:00,137.88,137.92,137.775,137.885,1548400000.0
2009-08-10 17:00:00,137.885,137.97,137.795,137.915,1488700000.0
2009-08-10 17:05:00,137.915,137.975,137.71,137.755,1509800000.0
2009-08-10 17:10:00,137.755,137.81,137.71,137.715,1152600000.0
2009-08-10 17:15:00,137.725,137.815,137.685,137.74,1456500000.0
2009-08-10 17:20:00,137.75,137.775,137.57,137.65,1466300000.0
2009-08-10 17:25:00,137.65,137.67,137.565,137.585,1594600000.0
2009-08-10 17:30:00,137.585,137.67,137.58,137.66,826000000.0
2009-08-10 17:35:00,137.66,137.755,137.655,137.75,1320100000.0
2009-08-10 17:40:00,137.755,137.775,137.68,137.75,1057800000.0
2009-08-10 17:45:00,137.75,137.755,137.535,137.575,1372500001.0
2009-08-10 17:50:00,137.575,137.605,137.445,137.525,1372499999.0
2009-08-10 17:55:00,137.525,137.54,137.46,137.505,1591400000.0
2009-08-10 18:00:00,137.505,137.645,137.475,137.59,1237600000.0
2009-08-10 18:05:00,137.59,137.685,137.58,137.585,1091100000.0
2009-08-10 18:10:00,137.585,137.605,137.52,137.56,1062400000.0
2009-08-10 18:15:00,137.56,137.58,137.55,137.56,836000000.0
2009-08-10 18:20:00,137.56,137.57,137.52,137.535,687600000.0
2009-08-10 18:25:00,137.535,137.54,137.315,137.315,1099000000.0
2009-08-10 18:30:00,137.33,137.36,137.275,137.355,1237800000.0
2009-08-10 18:35:00,137.355,137.355,136.995,137.045,1910600000.0
2009-08-10 18:40:00,137.06,137.175,137.05,137.095,1697700000.0
2009-08-10 18:45:00,137.095,137.16,137.095,137.13,1531700000.0
2009-08-10 18:50:00,137.14,137.165,137.005,137.12,1261100000.0
2009-08-10 18:55:00,137.12,137.125,137.055,137.09,1003900000.0
2009-08-10 19:00:00,137.09,137.145,137.07,137.13,960400000.0
2009-08-10 19:05:00,137.13,137.155,137.06,137.1,845800000.0
2009-08-10 19:10:00,137.1,137.18,137.095,137.13,920100000.0
2009-08-10 19:15:00,137.14,137.15,137.035,137.04,1223499999.0
2009-08-10 19:20:00,137.045,137.06,136.96,137.06,1202500000.0
2009-08-10 19:25:00,137.055,137.065,136.94,137.045,1034200000.0
2009-08-10 19:30:00,137.045,137.055,136.975,137.01,793150000.0
2009-08-10 19:35:00,137.01,137.03,136.975,136.995,1076500000.0
2009-08-10 19:40:00,136.995,137.055,136.96,137.055,834600000.0
2009-08-10 19:45:00,137.045,137.075,136.97,136.99,1504100000.0
2009-08-10 19:50:00,136.99,137.09,136.99,137.075,1105800000.0
2009-08-10 19:55:00,137.075,137.125,137.01,137.02,832500000.0
2009-08-10 20:00:00,137.02,137.03,136.925,136.94,1408299999.0
2009-08-10 20:05:00,136.935,137.12,136.92,137.085,1322400000.0
2009-08-10 20:10:00,137.075,137.1,137.015,137.04,1137399998.0
2009-08-10 20:15:00,137.04,137.04,136.93,137.03,999299999.0
2009-08-10 20:20:00,137.025,137.07,136.94,137.05,1727100000.0
2009-08-10 20:25:00,137.05,137.08,136.965,137.065,1304399999.0
2009-08-10 20:30:00,137.065,137.09,136.96,137.09,1094900000.0
2009-08-10 20:35:00,137.09,137.14,137.045,137.075,675400000.0
2009-08-10 20:40:00,137.08,137.175,137.07,137.14,607300000.0
2009-08-10 20:45:00,137.145,137.155,137.09,137.125,876400001.0
2009-08-10 20:50:00,137.125,137.155,137.06,137.085,726399999.0
2009-08-10 20:55:00,137.085,137.245,137.075,137.115,1231900000.0
2009-08-10 21:00:00,137.115,137.24,137.115,137.185,1161700000.0
2009-08-10 21:05:00,137.185,137.245,137.135,137.15,954100000.0
2009-08-10 21:10:00,137.15,137.19,137.15,137.165,1042300000.0
2009-08-10 21:15:00,137.165,137.195,137.135,137.165,573000000.0
2009-08-10 21:20:00,137.155,137.265,137.15,137.26,1027999999.0
2009-08-10 21:25:00,137.26,137.27,137.22,137.235,954500000.0
2009-08-10 21:30:00,137.23,137.28,137.225,137.245,729000000.0
2009-08-10 21:35:00,137.25,137.28,137.225,137.275,516500000.0
2009-08-10 21:40:00,137.27,137.305,137.245,137.275,707300000.0
2009-08-10 21:45:00,137.28,137.355,137.27,137.35,786900000.0
2009-08-10 21:50:00,137.345,137.355,137.25,137.285,666300000.0
2009-08-10 21:55:00,137.28,137.305,137.245,137.295,798500000.0
2009-08-10 22:00:00,137.295,137.33,137.29,137.31,530000001.0
2009-08-10 22:05:00,137.31,137.355,137.28,137.345,1161300001.0
2009-08-10 22:10:00,137.345,137.475,137.32,137.47,766000000.0
2009-08-10 22:15:00,137.455,137.48,137.375,137.395,577900000.0
2009-08-10 22:20:00,137.395,137.43,137.38,137.405,526200000.0
2009-08-10 22:25:00,137.41,137.43,137.405,137.415,332100000.0
2009-08-10 22:30:00,137.42,137.45,137.395,137.41,261400000.0
2009-08-10 22:35:00,137.41,137.41,137.345,137.345,283300000.0
2009-08-10 22:40:00,137.35,137.38,137.325,137.34,244400000.0
2009-08-10 22:45:00,137.35,137.445,137.345,137.42,463700000.0
2009-08-10 22:50:00,137.42,137.425,137.33,137.395,241600000.0
2009-08-10 22:55:00,137.395,137.395,137.335,137.355,320900000.0
2009-08-10 23:00:00,137.355,137.385,137.315,137.325,176900000.0
2009-08-10 23:05:00,137.315,137.365,137.3,137.33,173300000.0
2009-08-10 23:10:00,137.325,137.335,137.305,137.33,91700000.0
2009-08-10 23:15:00,137.34,137.34,137.265,137.285,176600000.0
2009-08-10 23:20:00,137.285,137.325,137.265,137.285,396200000.0
2009-08-10 23:25:00,137.295,137.315,137.265,137.285,232000000.0
2009-08-10 23:30:00,137.27,137.305,137.24,137.285,231500000.0
2009-08-10 23:35:00,137.28,137.32,137.23,137.28,450800000.0
2009-08-10 23:40:00,137.28,137.32,137.255,137.31,232100000.0
2009-08-10 23:45:00,137.31,137.38,137.265,137.355,217000000.0
2009-08-10 23:50:00,137.355,137.41,137.35,137.38,235200000.0
2009-08-10 23:55:00,137.385,137.385,137.285,137.32,213700000.0
2009-08-11 00:00:00,137.315,137.37,137.305,137.345,143200000.0
2009-08-11 00:05:00,137.35,137.355,137.235,137.26,266000000.0
2009-08-11 00:10:00,137.255,137.255,137.14,137.16,316600000.0
2009-08-11 00:15:00,137.16,137.21,137.145,137.205,226700000.0
2009-08-11 00:20:00,137.21,137.25,137.2,137.22,346900000.0
2009-08-11 00:25:00,137.225,137.225,137.195,137.2,277000000.0
2009-08-11 00:30:00,137.195,137.195,137.155,137.185,175200000.0
2009-08-11 00:35:00,137.19,137.295,137.18,137.29,536200000.0
2009-08-11 00:40:00,137.29,137.29,137.25,137.25,291300000.0
2009-08-11 00:45:00,137.245,137.255,137.23,137.24,389500000.0
2009-08-11 00:50:00,137.24,137.24,137.13,137.14,674750001.0
2009-08-11 00:55:00,137.135,137.165,137.085,137.14,446500000.0
2009-08-11 01:00:00,137.15,137.16,137.125,137.13,440100000.0
2009-08-11 01:05:00,137.13,137.14,137.005,137.01,1439200000.0
2009-08-11 01:10:00,137.015,137.015,136.955,136.995,585500000.0
2009-08-11 01:15:00,136.995,136.995,136.875,136.945,522200000.0
2009-08-11 01:20:00,136.945,136.955,136.865,136.875,703100000.0
2009-08-11 01:25:00,136.88,136.99,136.875,136.98,744700000.0
2009-08-11 01:30:00,136.985,137.02,136.905,136.91,556700000.0
2009-08-11 01:35:00,136.915,136.96,136.91,136.935,673200000.0
2009-08-11 01:40:00,136.935,136.99,136.92,136.98,672000000.0
2009-08-11 01:45:00,136.985,137.01,136.965,136.97,402100000.0
2009-08-11 01:50:00,136.97,137.05,136.97,137.04,449700000.0
2009-08-11 01:55:00,137.02,137.095,137.02,137.08,445000000.0
2009-08-11 02:00:00,137.08,137.08,136.98,136.985,660100000.0
2009-08-11 02:05:00,136.98,137.18,136.96,137.135,1077700000.0
2009-08-11 02:10:00,137.135,137.205,137.1,137.19,1057100000.0
2009-08-11 02:15:00,137.19,137.23,137.175,137.2,507000000.0
2009-08-11 02:20:00,137.2,137.24,137.195,137.24,657200000.0
2009-08-11 02:25:00,137.24,137.265,137.2,137.215,889400000.0
2009-08-11 02:30:00,137.215,137.23,137.13,137.15,641600000.0
2009-08-11 02:35:00,137.145,137.255,137.145,137.19,1074800000.0
2009-08-11 02:40:00,137.19,137.19,137.1,137.11,955000000.0
2009-08-11 02:45:00,137.11,137.135,137.05,137.09,889600000.0
2009-08-11 02:50:00,137.1,137.145,137.015,137.02,710100000.0
2009-08-11 02:55:00,137.03,137.205,137.03,137.175,725400000.0
2009-08-11 03:00:00,137.175,137.26,137.16,137.195,688500000.0
2009-08-11 03:05:00,137.2,137.2,137.14,137.16,478600000.0
2009-08-11 03:10:00,137.16,137.23,137.155,137.19,762500000.0
2009-08-11 03:15:00,137.195,137.245,137.175,137.21,576400000.0
2009-08-11 03:20:00,137.21,137.215,137.145,137.21,799300000.0
2009-08-11 03:25:00,137.21,137.24,137.16,137.16,705000000.0
2009-08-11 03:30:00,137.165,137.22,137.14,137.17,654200000.0
2009-08-11 03:35:00,137.18,137.245,137.165,137.185,541100000.0
2009-08-11 03:40:00,137.185,137.205,137.15,137.155,415300000.0
2009-08-11 03:45:00,137.155,137.175,137.1,137.145,415300000.0
2009-08-11 03:50:00,137.15,137.17,137.085,137.105,697100000.0
2009-08-11 03:55:00,137.1,137.13,137.075,137.11,915400000.0
2009-08-11 04:00:00,137.115,137.14,136.92,136.985,1609500000.0
2009-08-11 04:05:00,136.985,137.035,136.915,136.965,981400000.0
2009-08-11 04:10:00,136.965,137.01,136.93,136.945,1282400000.0
2009-08-11 04:15:00,136.945,137.0,136.935,136.975,628700000.0
2009-08-11 04:20:00,136.975,137.0,136.96,136.985,526900000.0
2009-08-11 04:25:00,136.985,137.05,136.98,136.995,584700000.0
2009-08-11 04:30:00,136.99,136.995,136.88,136.905,837800000.0
2009-08-11 04:35:00,136.905,136.93,136.815,136.88,757100000.0
2009-08-11 04:40:00,136.88,136.91,136.74,136.755,1175600000.0
2009-08-11 04:45:00,136.75,136.755,136.57,136.61,1385500000.0
2009-08-11 04:50:00,136.61,136.61,136.445,136.57,1169100000.0
2009-08-11 04:55:00,136.565,136.735,136.56,136.735,620600000.0
2009-08-11 05:00:00,136.735,136.735,136.63,136.695,1024000000.0
2009-08-11 05:05:00,136.69,136.705,136.61,136.665,835800000.0
2009-08-11 05:10:00,136.655,136.69,136.65,136.69,327300000.0
2009-08-11 05:15:00,136.69,136.695,136.655,136.695,339300000.0
2009-08-11 05:20:00,136.695,136.795,136.69,136.79,666500000.0
2009-08-11 05:25:00,136.79,136.8,136.72,136.74,706500000.0
2009-08-11 05:30:00,136.73,136.775,136.72,136.725,404600000.0
2009-08-11 05:35:00,136.72,136.78,136.695,136.78,537600000.0
2009-08-11 05:40:00,136.77,136.805,136.745,136.785,617700000.0
2009-08-11 05:45:00,136.785,136.835,136.745,136.8,818400000.0
2009-08-11 05:50:00,136.8,136.82,136.745,136.755,743300000.0
2009-08-11 05:55:00,136.755,136.77,136.7,136.71,802100000.0
2009-08-11 06:00:00,136.705,136.795,136.695,136.775,646800000.0
2009-08-11 06:05:00,136.785,136.83,136.74,136.825,711500000.0
2009-08-11 06:10:00,136.82,136.82,136.74,136.745,637100000.0
2009-08-11 06:15:00,136.74,136.745,136.695,136.725,700800000.0
2009-08-11 06:20:00,136.725,136.75,136.71,136.745,558700000.0
2009-08-11 06:25:00,136.745,136.79,136.735,136.76,503600000.0
2009-08-11 06:30:00,136.765,136.775,136.725,136.775,663600000.0
2009-08-11 06:35:00,136.77,136.795,136.74,136.75,496400000.0
2009-08-11 06:40:00,136.75,136.765,136.645,136.675,907300000.0
2009-08-11 06:45:00,136.67,136.675,136.63,136.665,964000000.0
2009-08-11 06:50:00,136.665,136.67,136.6,136.61,732000000.0
2009-08-11 06:55:00,136.6,136.67,136.595,136.66,788900000.0
2009-08-11 07:00:00,136.65,136.66,136.595,136.64,593500000.0
2009-08-11 07:05:00,136.64,136.645,136.575,136.605,682100000.0
2009-08-11 07:10:00,136.6,136.685,136.6,136.68,435800000.0
2009-08-11 07:15:00,136.68,136.735,136.67,136.68,676800000.0
2009-08-11 07:20:00,136.68,136.725,136.67,136.68,543500000.0
2009-08-11 07:25:00,136.68,136.695,136.625,136.66,503500000.0
2009-08-11 07:30:00,136.66,136.68,136.625,136.675,629200000.0
2009-08-11 07:35:00,136.675,136.715,136.61,136.7,634300000.0
2009-08-11 07:40:00,136.69,136.905,136.68,136.88,811300000.0
2009-08-11 07:45:00,136.89,136.965,136.87,136.88,993700000.0
2009-08-11 07:50:00,136.88,136.96,136.84,136.855,846000000.0
2009-08-11 07:55:00,136.85,136.895,136.835,136.84,815800000.0
2009-08-11 08:00:00,136.83,136.87,136.785,136.845,1343600000.0
2009-08-11 08:05:00,136.845,136.945,136.8,136.855,1248900000.0
2009-08-11 08:10:00,136.86,136.985,136.82,136.925,1293900000.0
2009-08-11 08:15:00,136.915,136.97,136.91,136.945,1031500000.0
2009-08-11 08:20:00,136.945,137.09,136.94,137.09,1120200000.0
2009-08-11 08:25:00,137.1,137.125,137.035,137.085,1393000000.0
2009-08-11 08:30:00,137.085,137.09,137.01,137.08,1268500000.0
2009-08-11 08:35:00,137.08,137.095,137.02,137.075,812900000.0
2009-08-11 08:40:00,137.08,137.08,136.955,136.955,681200000.0
2009-08-11 08:45:00,136.95,136.955,136.885,136.93,1059400000.0
2009-08-11 08:50:00,136.93,136.995,136.915,136.935,1104700000.0
2009-08-11 08:55:00,136.935,137.175,136.915,137.12,1533300000.0
2009-08-11 09:00:00,137.125,137.19,137.1,137.17,1479600000.0
2009-08-11 09:05:00,137.165,137.17,137.065,137.08,1447500000.0
2009-08-11 09:10:00,137.09,137.11,137.065,137.07,863500000.0
2009-08-11 09:15:00,137.07,137.165,137.055,137.12,940600000.0
2009-08-11 09:20:00,137.115,137.28,137.115,137.275,1161600000.0
2009-08-11 09:25:00,137.275,137.365,137.25,137.315,1364300000.0
2009-08-11 09:30:00,137.32,137.32,137.235,137.25,988100000.0
2009-08-11 09:35:00,137.25,137.26,137.155,137.165,1047000000.0
2009-08-11 09:40:00,137.165,137.25,137.135,137.24,832900000.0
2009-08-11 09:45:00,137.24,137.24,137.115,137.12,908300000.0
2009-08-11 09:50:00,137.12,137.21,137.1,137.155,930200000.0
2009-08-11 09:55:00,137.155,137.23,137.145,137.225,1098000000.0
2009-08-11 10:00:00,137.225,137.24,137.175,137.23,1268260000.0
2009-08-11 10:05:00,137.225,137.27,137.205,137.22,1018750001.0
2009-08-11 10:10:00,137.225,137.285,137.205,137.255,1274620000.0
2009-08-11 10:15:00,137.255,137.26,137.175,137.21,1034690000.0
2009-08-11 10:20:00,137.2,137.21,137.155,137.19,594900000.0
2009-08-11 10:25:00,137.2,137.22,137.165,137.195,679400000.0
2009-08-11 10:30:00,137.19,137.295,137.185,137.27,586600000.0
2009-08-11 10:35:00,137.27,137.28,137.2,137.265,728100000.0
2009-08-11 10:40:00,137.27,137.275,137.225,137.23,1198300000.0
2009-08-11 10:45:00,137.215,137.245,137.15,137.165,746900000.0
2009-08-11 10:50:00,137.17,137.18,137.09,137.13,826100000.0
2009-08-11 10:55:00,137.135,137.225,137.105,137.22,1275599998.0
2009-08-11 11:00:00,137.22,137.255,137.135,137.15,1609000000.0
2009-08-11 11:05:00,137.145,137.175,137.1,137.11,1407300001.0
2009-08-11 11:10:00,137.115,137.16,137.085,137.085,1376100000.0
2009-08-11 11:15:00,137.095,137.13,137.07,137.075,1692300000.0
2009-08-11 11:20:00,137.075,137.085,136.985,137.04,1310500000.0
2009-08-11 11:25:00,137.035,137.06,137.005,137.02,1331800000.0
2009-08-11 11:30:00,137.025,137.085,137.0,137.08,750700000.0
2009-08-11 11:35:00,137.085,137.09,137.035,137.065,1461599999.0
2009-08-11 11:40:00,137.065,137.125,137.05,137.1,1637100001.0
2009-08-11 11:45:00,137.105,137.11,137.02,137.02,1883100000.0
2009-08-11 11:50:00,137.02,137.035,136.905,136.935,1150160000.0
2009-08-11 11:55:00,136.945,136.95,136.795,136.87,1998000000.0
2009-08-11 12:00:00,136.865,136.915,136.85,136.88,1748900001.0
2009-08-11 12:05:00,136.88,136.885,136.705,136.735,1500200002.0
2009-08-11 12:10:00,136.735,136.765,136.59,136.605,1950600000.0
2009-08-11 12:15:00,136.6,136.67,136.525,136.645,1665900001.0
2009-08-11 12:20:00,136.645,136.68,136.59,136.635,1611800001.0
2009-08-11 12:25:00,136.635,136.65,136.545,136.615,1155000000.0
2009-08-11 12:30:00,136.615,136.665,136.555,136.645,1425300000.0
2009-08-11 12:35:00,136.645,136.68,136.615,136.67,1003700000.0
2009-08-11 12:40:00,136.67,136.755,136.655,136.68,1434000000.0
2009-08-11 12:45:00,136.68,136.795,136.675,136.785,788600000.0
2009-08-11 12:50:00,136.785,136.875,136.78,136.84,1216000000.0
2009-08-11 12:55:00,136.84,136.875,136.82,136.85,1065500000.0
2009-08-11 13:00:00,136.84,136.86,136.81,136.84,1144300000.0
2009-08-11 13:05:00,136.84,136.88,136.745,136.845,1310600000.0
2009-08-11 13:10:00,136.845,136.855,136.78,136.81,1606500000.0
2009-08-11 13:15:00,136.815,136.86,136.655,136.825,1650199998.0
2009-08-11 13:20:00,136.825,136.865,136.77,136.825,1362500000.0
2009-08-11 13:25:00,136.82,136.945,136.82,136.875,1538100001.0
2009-08-11 13:30:00,136.875,136.885,136.745,136.795,1782300000.0
2009-08-11 13:35:00,136.795,136.795,136.725,136.765,1417700000.0
2009-08-11 13:40:00,136.765,136.765,136.615,136.615,1193000000.0
2009-08-11 13:45:00,136.615,136.67,136.51,136.655,1494400000.0
2009-08-11 13:50:00,136.655,136.685,136.555,136.59,1384000000.0
2009-08-11 13:55:00,136.59,136.67,136.59,136.63,936100000.0
2009-08-11 14:00:00,136.64,136.72,136.625,136.71,1273900000.0
2009-08-11 14:05:00,136.71,136.795,136.645,136.665,1666100000.0
2009-08-11 14:10:00,136.665,136.76,136.645,136.71,1527900000.0
2009-08-11 14:15:00,136.71,136.805,136.7,136.795,1466800000.0
2009-08-11 14:20:00,136.795,136.87,136.765,136.81,1667300000.0
2009-08-11 14:25:00,136.815,136.87,136.755,136.835,1422900000.0
2009-08-11 14:30:00,136.84,136.91,136.67,136.685,1994900000.0
2009-08-11 14:35:00,136.685,136.765,136.62,136.655,1592900000.0
2009-08-11 14:40:00,136.66,136.7,136.575,136.595,1389400000.0
2009-08-11 14:45:00,136.605,136.61,136.55,136.55,1542200000.0
2009-08-11 14:50:00,136.555,136.645,136.53,136.6,1488500000.0
2009-08-11 14:55:00,136.6,136.6,136.345,136.39,2191700001.0
2009-08-11 15:00:00,136.39,136.39,136.235,136.315,2165000001.0
2009-08-11 15:05:00,136.31,136.32,136.21,136.235,1779800000.0
2009-08-11 15:10:00,136.235,136.24,136.035,136.055,2267000000.0
2009-08-11 15:15:00,136.055,136.195,135.99,136.11,2325000000.0
2009-08-11 15:20:00,136.105,136.175,136.02,136.02,2174250000.0
2009-08-11 15:25:00,136.02,136.135,136.01,136.065,1922300000.0
2009-08-11 15:30:00,136.07,136.12,135.96,136.08,2252800000.0
2009-08-11 15:35:00,136.08,136.165,136.075,136.12,2144800000.0
2009-08-11 15:40:00,136.12,136.13,136.0,136.085,2586299996.0
2009-08-11 15:45:00,136.09,136.125,135.945,136.0,1869900000.0
2009-08-11 15:50:00,136.0,136.09,135.935,136.005,1724599999.0
2009-08-11 15:55:00,136.0,136.115,135.95,136.055,2030600004.0
2009-08-11 16:00:00,136.055,136.085,135.66,135.695,2106000001.0
2009-08-11 16:05:00,135.7,135.775,135.66,135.695,1924100000.0
2009-08-11 16:10:00,135.695,135.825,135.665,135.825,1718200000.0
2009-08-11 16:15:00,135.805,135.825,135.755,135.8,1931800000.0
2009-08-11 16:20:00,135.8,135.855,135.665,135.675,1785400000.0
2009-08-11 16:25:00,135.675,135.68,135.39,135.405,1950400000.0
2009-08-11 16:30:00,135.39,135.6,135.355,135.59,1688700000.0
2009-08-11 16:35:00,135.595,135.61,135.45,135.565,1811200000.0
2009-08-11 16:40:00,135.565,135.665,135.555,135.585,2003600000.0
2009-08-11 16:45:00,135.58,135.62,135.515,135.535,1771999999.0
2009-08-11 16:50:00,135.54,135.825,135.535,135.725,2088350001.0
2009-08-11 16:55:00,135.715,135.73,135.575,135.585,1501200001.0
2009-08-11 17:00:00,135.585,135.64,135.475,135.475,1554800000.0
2009-08-11 17:05:00,135.48,135.505,135.385,135.47,1812700000.0
2009-08-11 17:10:00,135.475,135.54,135.335,135.345,1465120000.0
2009-08-11 17:15:00,135.345,135.38,135.245,135.365,1916900000.0
2009-08-11 17:20:00,135.37,135.485,135.32,135.335,1712200001.0
2009-08-11 17:25:00,135.34,135.51,135.285,135.505,1257100000.0
2009-08-11 17:30:00,135.505,135.515,135.38,135.43,1505600000.0
2009-08-11 17:35:00,135.43,135.485,135.355,135.37,1107600000.0
2009-08-11 17:40:00,135.37,135.535,135.36,135.475,1521700000.0
2009-08-11 17:45:00,135.475,135.495,135.43,135.45,1355500000.0
2009-08-11 17:50:00,135.455,135.565,135.435,135.545,979000001.0
2009-08-11 17:55:00,135.545,135.695,135.525,135.665,1445900000.0
2009-08-11 18:00:00,135.665,135.755,135.605,135.735,1564300002.0
2009-08-11 18:05:00,135.73,135.75,135.695,135.73,1236300000.0
2009-08-11 18:10:00,135.73,135.77,135.655,135.695,876500000.0
2009-08-11 18:15:00,135.695,135.895,135.695,135.885,1324900000.0
2009-08-11 18:20:00,135.885,135.885,135.71,135.725,1287500000.0
2009-08-11 18:25:00,135.72,135.805,135.705,135.76,1384200000.0
2009-08-11 18:30:00,135.76,135.845,135.75,135.825,777100000.0
2009-08-11 18:35:00,135.825,135.825,135.71,135.77,708800000.0
2009-08-11 18:40:00,135.775,135.775,135.65,135.76,1176900000.0
2009-08-11 18:45:00,135.78,135.78,135.675,135.685,1103600000.0
2009-08-11 18:50:00,135.675,135.74,135.645,135.72,1253900000.0
2009-08-11 18:55:00,135.715,135.725,135.66,135.715,1086000000.0
2009-08-11 19:00:00,135.715,135.885,135.675,135.76,1545600000.0
2009-08-11 19:05:00,135.76,135.855,135.73,135.845,780500000.0
2009-08-11 19:10:00,135.835,135.845,135.665,135.68,1114500000.0
2009-08-11 19:15:00,135.68,135.77,135.665,135.725,1110400000.0
2009-08-11 19:20:00,135.725,135.835,135.725,135.765,1436700000.0
2009-08-11 19:25:00,135.765,135.825,135.73,135.735,1559200000.0
2009-08-11 19:30:00,135.735,135.86,135.735,135.855,938500000.0
2009-08-11 19:35:00,135.855,135.88,135.75,135.775,1475500001.0
2009-08-11 19:40:00,135.77,135.795,135.715,135.765,1061200000.0
2009-08-11 19:45:00,135.765,135.8,135.76,135.78,1377000000.0
2009-08-11 19:50:00,135.78,135.885,135.78,135.875,1075300000.0
2009-08-11 19:55:00,135.87,135.885,135.735,135.76,1067300000.0
2009-08-11 20:00:00,135.76,135.865,135.755,135.755,1336900000.0
2009-08-11 20:05:00,135.75,135.85,135.75,135.82,1205800000.0
2009-08-11 20:10:00,135.825,135.885,135.82,135.88,1322700002.0
2009-08-11 20:15:00,135.88,135.9,135.8,135.85,966700000.0
2009-08-11 20:20:00,135.85,135.945,135.83,135.89,1403500000.0
2009-08-11 20:25:00,135.885,135.915,135.865,135.88,815200000.0
2009-08-11 20:30:00,135.88,135.9,135.845,135.89,820700000.0
2009-08-11 20:35:00,135.89,135.955,135.875,135.915,1178100000.0
2009-08-11 20:40:00,135.91,135.97,135.83,135.835,1221700000.0
2009-08-11 20:45:00,135.83,135.84,135.79,135.81,1271100000.0
2009-08-11 20:50:00,135.81,135.855,135.785,135.84,1277100000.0
2009-08-11 20:55:00,135.84,135.875,135.8,135.87,1044100000.0
2009-08-11 21:00:00,135.87,135.955,135.84,135.95,1564500000.0
2009-08-11 21:05:00,135.95,135.99,135.85,135.865,1305800001.0
2009-08-11 21:10:00,135.855,135.915,135.825,135.885,1449500000.0
2009-08-11 21:15:00,135.9,135.9,135.84,135.87,776900000.0
2009-08-11 21:20:00,135.87,135.925,135.83,135.915,1026900000.0
2009-08-11 21:25:00,135.915,135.935,135.87,135.88,990400000.0
2009-08-11 21:30:00,135.88,135.88,135.75,135.76,1496600000.0
2009-08-11 21:35:00,135.76,135.835,135.76,135.81,1752300000.0
2009-08-11 21:40:00,135.81,135.925,135.785,135.865,1124400000.0
2009-08-11 21:45:00,135.865,135.865,135.8,135.815,903199996.0
2009-08-11 21:50:00,135.805,135.84,135.74,135.775,1274900000.0
2009-08-11 21:55:00,135.775,135.865,135.72,135.74,1182100000.0
2009-08-11 22:00:00,135.74,135.765,135.685,135.735,885000000.0
2009-08-11 22:05:00,135.73,135.74,135.7,135.715,1536200000.0
2009-08-11 22:10:00,135.715,135.74,135.71,135.73,745000000.0
2009-08-11 22:15:00,135.745,135.81,135.74,135.795,1243900000.0
2009-08-11 22:20:00,135.8,135.82,135.78,135.82,223800000.0
2009-08-11 22:25:00,135.815,135.83,135.755,135.765,553200000.0
2009-08-11 22:30:00,135.77,135.8,135.76,135.785,625100000.0
2009-08-11 22:35:00,135.77,135.79,135.71,135.735,524900000.0
2009-08-11 22:40:00,135.735,135.795,135.735,135.795,393800000.0
2009-08-11 22:45:00,135.8,135.845,135.775,135.83,298200000.0
2009-08-11 22:50:00,135.83,135.845,135.81,135.835,480800000.0
2009-08-11 22:55:00,135.83,135.89,135.81,135.815,405900000.0
2009-08-11 23:00:00,135.81,135.85,135.665,135.82,126600000.0
2009-08-11 23:05:00,135.82,135.835,135.75,135.79,159300000.0
2009-08-11 23:10:00,135.79,135.86,135.705,135.82,183300000.0
2009-08-11 23:15:00,135.82,135.84,135.79,135.84,282500000.0
2009-08-11 23:20:00,135.84,135.875,135.79,135.805,124200000.0
2009-08-11 23:25:00,135.795,135.8,135.77,135.8,36400000.0
2009-08-11 23:30:00,135.805,135.865,135.755,135.84,164800000.0
2009-08-11 23:35:00,135.865,135.885,135.745,135.75,301200000.0
2009-08-11 23:40:00,135.75,135.755,135.7,135.715,175400000.0
2009-08-11 23:45:00,135.72,135.74,135.71,135.725,124600000.0
2009-08-11 23:50:00,135.725,135.725,135.72,135.72,138300000.0
2009-08-11 23:55:00,135.72,135.77,135.71,135.755,253400000.0
2009-08-12 00:00:00,135.75,135.865,135.745,135.815,784900000.0
2009-08-12 00:05:00,135.815,135.82,135.745,135.76,369100000.0
2009-08-12 00:10:00,135.76,135.85,135.76,135.825,204300000.0
2009-08-12 00:15:00,135.83,135.865,135.83,135.855,270500000.0
2009-08-12 00:20:00,135.855,135.86,135.83,135.86,150300000.0
2009-08-12 00:25:00,135.865,135.94,135.865,135.91,460700000.0
2009-08-12 00:30:00,135.91,135.915,135.815,135.845,266900000.0
2009-08-12 00:35:00,135.845,135.875,135.825,135.87,106900000.0
2009-08-12 00:40:00,135.865,135.925,135.856,135.92,204800000.0
2009-08-12 00:45:00,135.925,135.925,135.815,135.895,404300000.0
2009-08-12 00:50:00,135.895,135.9,135.835,135.89,146400000.0
2009-08-12 00:55:00,135.895,135.93,135.875,135.905,335400000.0
2009-08-12 01:00:00,135.905,135.93,135.895,135.92,363300000.0
2009-08-12 01:05:00,135.915,135.935,135.885,135.9,121000000.0
2009-08-12 01:10:00,135.905,135.93,135.895,135.91,348800000.0
2009-08-12 01:15:00,135.915,135.925,135.88,135.91,524200000.0
2009-08-12 01:20:00,135.915,135.975,135.9,135.965,898400000.0
2009-08-12 01:25:00,135.97,135.985,135.91,135.97,605300000.0
2009-08-12 01:30:00,135.97,135.97,135.915,135.95,541200000.0
2009-08-12 01:35:00,135.95,135.96,135.875,135.9,641600000.0
2009-08-12 01:40:00,135.905,135.905,135.83,135.85,753600000.0
2009-08-12 01:45:00,135.85,135.885,135.83,135.855,356900000.0
2009-08-12 01:50:00,135.855,135.86,135.805,135.81,411900000.0
2009-08-12 01:55:00,135.81,135.81,135.715,135.77,852500000.0
2009-08-12 02:00:00,135.77,135.89,135.77,135.82,730500000.0
2009-08-12 02:05:00,135.82,135.88,135.8,135.875,1064300000.0
2009-08-12 02:10:00,135.875,135.93,135.86,135.875,997400000.0
2009-08-12 02:15:00,135.875,135.885,135.76,135.76,540500000.0
2009-08-12 02:20:00,135.76,135.865,135.755,135.84,677500000.0
2009-08-12 02:25:00,135.84,135.96,135.84,135.925,917600000.0
2009-08-12 02:30:00,135.93,135.965,135.875,135.895,780700000.0
2009-08-12 02:35:00,135.895,135.935,135.87,135.88,853100000.0
2009-08-12 02:40:00,135.88,135.9,135.86,135.9,775300000.0
2009-08-12 02:45:00,135.89,135.9,135.87,135.89,784800000.0
2009-08-12 02:50:00,135.885,135.97,135.885,135.945,1125900000.0
2009-08-12 02:55:00,135.955,135.965,135.825,135.825,951900000.0
2009-08-12 03:00:00,135.825,135.89,135.82,135.87,999200000.0
2009-08-12 03:05:00,135.87,135.885,135.71,135.76,1321500000.0
2009-08-12 03:10:00,135.76,135.81,135.665,135.68,1127700000.0
2009-08-12 03:15:00,135.69,135.69,135.505,135.6,1246900000.0
2009-08-12 03:20:00,135.6,135.69,135.6,135.68,805900000.0
2009-08-12 03:25:00,135.68,135.68,135.625,135.65,737900000.0
2009-08-12 03:30:00,135.65,135.655,135.615,135.62,502900000.0
2009-08-12 03:35:00,135.62,135.685,135.58,135.58,756000000.0
2009-08-12 03:40:00,135.58,135.66,135.525,135.625,1053200000.0
2009-08-12 03:45:00,135.635,135.645,135.58,135.595,630500000.0
2009-08-12 03:50:00,135.595,135.615,135.575,135.605,876000000.0
2009-08-12 03:55:00,135.605,135.615,135.555,135.56,676700000.0
2009-08-12 04:00:00,135.56,135.58,135.485,135.495,741100000.0
2009-08-12 04:05:00,135.495,135.5,135.37,135.41,1396400000.0
2009-08-12 04:10:00,135.405,135.41,135.225,135.23,1178750000.0
2009-08-12 04:15:00,135.23,135.375,135.175,135.3,1165000000.0
2009-08-12 04:20:00,135.3,135.315,135.23,135.255,1045500000.0
2009-08-12 04:25:00,135.255,135.33,135.25,135.315,740400000.0
2009-08-12 04:30:00,135.315,135.375,135.3,135.3,967900000.0
2009-08-12 04:35:00,135.31,135.36,135.285,135.305,672700000.0
2009-08-12 04:40:00,135.305,135.365,135.29,135.345,713200000.0
2009-08-12 04:45:00,135.345,135.37,135.3,135.3,363000000.0
2009-08-12 04:50:00,135.305,135.305,135.09,135.105,1087200000.0
2009-08-12 04:55:00,135.105,135.115,135.015,135.035,1288600000.0
2009-08-12 05:00:00,135.035,135.115,135.035,135.08,1403100000.0
2009-08-12 05:05:00,135.08,135.11,135.05,135.105,753000000.0
2009-08-12 05:10:00,135.105,135.205,135.095,135.16,916100000.0
2009-08-12 05:15:00,135.165,135.235,135.15,135.175,841599999.0
2009-08-12 05:20:00,135.17,135.225,135.135,135.18,693700000.0
2009-08-12 05:25:00,135.18,135.225,135.145,135.2,478600000.0
2009-08-12 05:30:00,135.2,135.215,135.165,135.175,451900000.0
2009-08-12 05:35:00,135.18,135.205,135.125,135.155,453300000.0
2009-08-12 05:40:00,135.155,135.17,135.11,135.115,474900000.0
2009-08-12 05:45:00,135.115,135.215,135.11,135.15,509600000.0
2009-08-12 05:50:00,135.15,135.155,135.1,135.12,271600000.0
2009-08-12 05:55:00,135.115,135.145,135.08,135.135,532800000.0
2009-08-12 06:00:00,135.135,135.15,135.1,135.12,442000000.0
2009-08-12 06:05:00,135.12,135.195,135.115,135.175,667100000.0
2009-08-12 06:10:00,135.175,135.19,135.14,135.165,536100000.0
2009-08-12 06:15:00,135.185,135.215,135.155,135.195,1039400000.0
2009-08-12 06:20:00,135.195,135.195,135.14,135.16,559200000.0
2009-08-12 06:25:00,135.16,135.185,135.135,135.135,456900000.0
2009-08-12 06:30:00,135.135,135.165,135.12,135.145,723300000.0
2009-08-12 06:35:00,135.14,135.15,135.06,135.095,1284200000.0
2009-08-12 06:40:00,135.095,135.095,134.88,134.965,1349600000.0
2009-08-12 06:45:00,134.96,135.065,134.96,135.01,850600000.0
2009-08-12 06:50:00,135.005,135.125,134.995,135.08,897000000.0
2009-08-12 06:55:00,135.08,135.155,135.06,135.075,786600000.0
2009-08-12 07:00:00,135.08,135.17,135.07,135.13,596100000.0
2009-08-12 07:05:00,135.13,135.185,135.115,135.185,679600000.0
2009-08-12 07:10:00,135.185,135.21,135.15,135.165,551199999.0
2009-08-12 07:15:00,135.15,135.22,135.13,135.22,539600000.0
2009-08-12 07:20:00,135.22,135.225,135.165,135.165,588400000.0
2009-08-12 07:25:00,135.16,135.185,135.06,135.105,474900000.0
2009-08-12 07:30:00,135.105,135.155,135.065,135.15,684400000.0
2009-08-12 07:35:00,135.145,135.16,135.14,135.16,346400000.0
2009-08-12 07:40:00,135.16,135.22,135.145,135.2,560000000.0
2009-08-12 07:45:00,135.215,135.225,135.155,135.18,356900000.0
2009-08-12 07:50:00,135.175,135.175,135.005,135.02,752300000.0
2009-08-12 07:55:00,135.02,135.055,134.97,135.015,866300000.0
2009-08-12 08:00:00,135.015,135.145,134.97,135.06,1370200000.0
2009-08-12 08:05:00,135.065,135.07,134.92,134.97,2255700000.0
2009-08-12 08:10:00,134.97,135.005,134.85,135.005,1708300001.0
2009-08-12 08:15:00,135.0,135.005,134.89,134.9,1377200002.0
2009-08-12 08:20:00,134.905,134.965,134.86,134.93,1280900000.0
2009-08-12 08:25:00,134.935,135.07,134.91,135.055,1682750000.0
2009-08-12 08:30:00,135.06,135.07,134.94,134.975,1220900000.0
2009-08-12 08:35:00,134.975,134.98,134.82,134.925,1120100000.0
2009-08-12 08:40:00,134.92,134.94,134.78,134.935,1271500000.0
2009-08-12 08:45:00,134.935,134.95,134.775,134.81,1173200000.0
2009-08-12 08:50:00,134.805,134.805,134.5,134.67,1500400000.0
2009-08-12 08:55:00,134.665,134.755,134.66,134.66,1830800000.0
2009-08-12 09:00:00,134.66,134.815,134.625,134.63,1547400000.0
2009-08-12 09:05:00,134.625,134.765,134.625,134.665,1225900000.0
2009-08-12 09:10:00,134.665,134.745,134.345,134.38,1520200000.0
2009-08-12 09:15:00,134.38,134.445,134.305,134.41,1517200000.0
2009-08-12 09:20:00,134.41,134.46,134.365,134.405,1429200000.0
2009-08-12 09:25:00,134.415,134.425,134.35,134.385,1654400000.0
2009-08-12 09:30:00,134.39,134.52,134.39,134.51,1348700000.0
2009-08-12 09:35:00,134.515,134.54,134.47,134.475,1115800000.0
2009-08-12 09:40:00,134.47,134.47,134.305,134.34,1314900000.0
2009-08-12 09:45:00,134.335,134.345,134.08,134.215,1711700001.0
2009-08-12 09:50:00,134.215,134.33,134.18,134.295,1638600000.0
2009-08-12 09:55:00,134.3,134.475,134.295,134.43,1381500000.0
2009-08-12 10:00:00,134.43,134.47,134.395,134.435,1143400000.0
2009-08-12 10:05:00,134.435,134.465,134.365,134.415,1356400000.0
2009-08-12 10:10:00,134.415,134.585,134.41,134.585,1464500000.0
2009-08-12 10:15:00,134.585,134.735,134.585,134.725,1663100000.0
2009-08-12 10:20:00,134.73,134.735,134.605,134.67,1813000000.0
2009-08-12 10:25:00,134.67,134.735,134.655,134.715,1269500000.0
2009-08-12 10:30:00,134.71,134.78,134.655,134.775,1410499998.0
2009-08-12 10:35:00,134.775,134.925,134.765,134.81,1773500001.0
2009-08-12 10:40:00,134.805,134.915,134.77,134.87,1095100000.0
2009-08-12 10:45:00,134.87,134.9,134.81,134.84,1616300000.0
2009-08-12 10:50:00,134.84,135.095,134.84,134.985,1610100000.0
2009-08-12 10:55:00,134.99,135.025,134.965,134.97,1472900000.0
2009-08-12 11:00:00,134.97,134.995,134.9,134.915,1772100000.0
2009-08-12 11:05:00,134.925,135.225,134.915,135.145,1478900000.0
2009-08-12 11:10:00,135.145,135.2,135.07,135.1,1708300000.0
2009-08-12 11:15:00,135.11,135.215,135.105,135.205,1582300000.0
2009-08-12 11:20:00,135.21,135.315,135.19,135.28,1549000000.0
2009-08-12 11:25:00,135.275,135.28,135.21,135.22,1384300000.0
2009-08-12 11:30:00,135.22,135.225,135.035,135.085,1724400000.0
2009-08-12 11:35:00,135.085,135.22,135.075,135.2,1125400000.0
2009-08-12 11:40:00,135.205,135.28,135.2,135.255,1209500000.0
2009-08-12 11:45:00,135.26,135.27,135.125,135.205,1414000000.0
2009-08-12 11:50:00,135.2,135.22,135.065,135.135,1214500000.0
2009-08-12 11:55:00,135.125,135.25,135.1,135.205,1445500000.0
2009-08-12 12:00:00,135.21,135.425,135.21,135.405,1596200000.0
2009-08-12 12:05:00,135.4,135.64,135.38,135.58,1690100000.0
2009-08-12 12:10:00,135.58,135.725,135.565,135.625,1488100000.0
2009-08-12 12:15:00,135.625,135.72,135.575,135.63,1441900000.0
2009-08-12 12:20:00,135.625,135.735,135.625,135.715,1219500000.0
2009-08-12 12:25:00,135.72,135.72,135.645,135.68,1122800000.0
2009-08-12 12:30:00,135.68,135.775,135.65,135.765,1747400000.0
2009-08-12 12:35:00,135.765,135.775,135.65,135.66,1237000000.0
2009-08-12 12:40:00,135.66,135.685,135.645,135.675,564300000.0
2009-08-12 12:45:00,135.67,135.8,135.67,135.785,1070400000.0
2009-08-12 12:50:00,135.795,135.805,135.705,135.725,1152200000.0
2009-08-12 12:55:00,135.725,135.755,135.645,135.705,1114000000.0
2009-08-12 13:00:00,135.715,135.83,135.715,135.8,1309400000.0
2009-08-12 13:05:00,135.8,135.88,135.76,135.775,1286600000.0
2009-08-12 13:10:00,135.77,135.785,135.645,135.69,1290400000.0
2009-08-12 13:15:00,135.69,135.725,135.63,135.68,1558200000.0
2009-08-12 13:20:00,135.68,135.7,135.58,135.59,1303100000.0
2009-08-12 13:25:00,135.59,135.69,135.57,135.585,1351900000.0
2009-08-12 13:30:00,135.585,135.675,135.585,135.63,1049000000.0
2009-08-12 13:35:00,135.635,135.705,135.57,135.645,1263500000.0
2009-08-12 13:40:00,135.645,135.65,135.565,135.63,902900000.0
2009-08-12 13:45:00,135.63,135.65,135.57,135.61,1246300000.0
2009-08-12 13:50:00,135.595,135.62,135.49,135.49,1476000000.0
2009-08-12 13:55:00,135.5,135.505,135.405,135.41,1706400000.0
2009-08-12 14:00:00,135.41,135.655,135.41,135.63,1440600000.0
2009-08-12 14:05:00,135.635,135.76,135.635,135.72,1217100000.0
2009-08-12 14:10:00,135.72,135.81,135.72,135.76,1995200001.0
2009-08-12 14:15:00,135.76,135.895,135.745,135.765,1738700000.0
2009-08-12 14:20:00,135.765,135.83,135.685,135.77,1495200000.0
2009-08-12 14:25:00,135.765,135.775,135.695,135.74,1010500000.0
2009-08-12 14:30:00,135.74,135.805,135.66,135.705,1215400000.0
2009-08-12 14:35:00,135.7,135.7,135.545,135.64,1146300000.0
2009-08-12 14:40:00,135.65,135.735,135.55,135.64,939800000.0
2009-08-12 14:45:00,135.64,135.715,135.59,135.685,1249300000.0
2009-08-12 14:50:00,135.69,135.725,135.615,135.645,1190000000.0
2009-08-12 14:55:00,135.645,135.685,135.535,135.545,1225400000.0
2009-08-12 15:00:00,135.555,135.665,135.555,135.63,1422700000.0
2009-08-12 15:05:00,135.625,135.715,135.605,135.675,1371850000.0
2009-08-12 15:10:00,135.675,135.765,135.605,135.755,1630500001.0
2009-08-12 15:15:00,135.755,135.76,135.65,135.675,1233000000.0
2009-08-12 15:20:00,135.675,135.71,135.61,135.61,893050000.0
2009-08-12 15:25:00,135.61,135.64,135.545,135.63,1637000001.0
2009-08-12 15:30:00,135.63,135.845,135.63,135.825,1523600000.0
2009-08-12 15:35:00,135.835,135.97,135.835,135.855,1948500000.0
2009-08-12 15:40:00,135.855,136.18,135.845,136.155,1826700000.0
2009-08-12 15:45:00,136.155,136.34,136.155,136.245,2079200001.0
2009-08-12 15:50:00,136.25,136.485,136.24,136.48,1830200000.0
2009-08-12 15:55:00,136.475,136.53,136.4,136.425,2030500001.0
2009-08-12 16:00:00,136.42,136.535,136.355,136.375,1925900000.0
2009-08-12 16:05:00,136.375,136.63,136.375,136.56,1691600000.0
2009-08-12 16:10:00,136.56,136.63,136.515,136.52,2149200000.0
2009-08-12 16:15:00,136.52,136.58,136.48,136.515,1864800000.0
2009-08-12 16:20:00,136.515,136.635,136.495,136.615,1842900000.0
2009-08-12 16:25:00,136.615,136.635,136.56,136.605,1338100000.0
2009-08-12 16:30:00,136.6,136.6,136.46,136.515,1637800000.0
2009-08-12 16:35:00,136.505,136.505,136.41,136.44,2160599998.0
2009-08-12 16:40:00,136.44,136.505,136.41,136.505,1522400000.0
2009-08-12 16:45:00,136.49,136.745,136.48,136.73,1513100000.0
2009-08-12 16:50:00,136.73,136.845,136.72,136.765,1680600000.0
2009-08-12 16:55:00,136.765,136.83,136.7,136.755,1545700000.0
2009-08-12 17:00:00,136.75,136.76,136.62,136.63,1266000000.0
2009-08-12 17:05:00,136.63,136.655,136.545,136.585,1270600000.0
2009-08-12 17:10:00,136.585,136.695,136.585,136.635,1732400000.0
2009-08-12 17:15:00,136.635,136.71,136.635,136.685,1210400000.0
2009-08-12 17:20:00,136.685,136.78,136.68,136.71,1468700000.0
2009-08-12 17:25:00,136.725,136.775,136.685,136.76,1247700000.0
2009-08-12 17:30:00,136.77,136.81,136.725,136.8,986550000.0
2009-08-12 17:35:00,136.795,136.915,136.775,136.86,1110600000.0
2009-08-12 17:40:00,136.855,136.865,136.655,136.665,1414400000.0
2009-08-12 17:45:00,136.665,136.78,136.625,136.775,1323400000.0
2009-08-12 17:50:00,136.775,136.775,136.595,136.645,1563500000.0
2009-08-12 17:55:00,136.645,136.77,136.64,136.69,1321400000.0
2009-08-12 18:00:00,136.685,136.795,136.665,136.69,1288750000.0
2009-08-12 18:05:00,136.695,136.84,136.665,136.81,1083800000.0
2009-08-12 18:10:00,136.81,136.825,136.655,136.675,995900000.0
2009-08-12 18:15:00,136.675,136.76,136.645,136.69,1023900000.0
2009-08-12 18:20:00,136.69,136.72,136.58,136.65,1296400000.0
2009-08-12 18:25:00,136.65,136.705,136.63,136.665,780400000.0
2009-08-12 18:30:00,136.665,136.69,136.59,136.605,1168250000.0
2009-08-12 18:35:00,136.61,136.69,136.59,136.625,836000000.0
2009-08-12 18:40:00,136.625,136.635,136.595,136.62,936200000.0
2009-08-12 18:45:00,136.62,136.63,136.575,136.61,964000000.0
2009-08-12 18:50:00,136.605,136.635,136.555,136.58,985800000.0
2009-08-12 18:55:00,136.595,136.735,136.59,136.695,1278800000.0
2009-08-12 19:00:00,136.695,136.74,136.67,136.67,1235300000.0
2009-08-12 19:05:00,136.67,136.735,136.625,136.68,1035500000.0
2009-08-12 19:10:00,136.675,136.74,136.675,136.7,1032100000.0
2009-08-12 19:15:00,136.7,136.73,136.67,136.685,857400000.0
2009-08-12 19:20:00,136.685,136.695,136.62,136.685,1212800000.0
2009-08-12 19:25:00,136.685,136.7,136.65,136.695,1081100000.0
2009-08-12 19:30:00,136.695,136.715,136.655,136.66,1126200000.0
2009-08-12 19:35:00,136.66,136.675,136.62,136.635,525300000.0
2009-08-12 19:40:00,136.63,136.675,136.595,136.65,1210500000.0
2009-08-12 19:45:00,136.655,136.725,136.65,136.71,1088300000.0
2009-08-12 19:50:00,136.71,136.755,136.705,136.72,672100000.0
2009-08-12 19:55:00,136.72,136.73,136.605,136.62,1538000000.0
2009-08-12 20:00:00,136.625,136.66,136.61,136.615,1579800000.0
2009-08-12 20:05:00,136.63,136.77,136.62,136.73,1472320000.0
2009-08-12 20:10:00,136.74,136.745,136.6,136.69,1100900000.0
2009-08-12 20:15:00,136.705,137.27,136.695,136.74,684000000.0
2009-08-12 20:20:00,136.735,137.05,136.72,136.93,1149199999.0
2009-08-12 20:25:00,136.945,136.995,136.54,136.54,1115800000.0
2009-08-12 20:30:00,136.54,136.545,136.095,136.18,1787800001.0
2009-08-12 20:35:00,136.17,136.17,135.455,135.895,1430899998.0
2009-08-12 20:40:00,135.895,136.025,135.745,135.85,1158800000.0
2009-08-12 20:45:00,135.88,136.165,135.87,136.075,1048300000.0
2009-08-12 20:50:00,136.09,136.675,136.085,136.535,1391800000.0
2009-08-12 20:55:00,136.53,136.855,136.53,136.685,1208800000.0
2009-08-12 21:00:00,136.685,136.815,136.56,136.56,2205300000.0
2009-08-12 21:05:00,136.565,136.755,136.565,136.675,1827700000.0
2009-08-12 21:10:00,136.67,136.695,136.54,136.575,1391000000.0
2009-08-12 21:15:00,136.58,136.75,136.58,136.645,1263000001.0
2009-08-12 21:20:00,136.65,136.7,136.54,136.66,1629000001.0
2009-08-12 21:25:00,136.66,136.715,136.62,136.655,899600000.0
2009-08-12 21:30:00,136.655,136.7,136.61,136.645,1118400000.0
2009-08-12 21:35:00,136.645,136.735,136.605,136.7,1137700000.0
2009-08-12 21:40:00,136.7,136.755,136.66,136.68,1292200000.0
2009-08-12 21:45:00,136.675,136.69,136.595,136.63,1589700002.0
2009-08-12 21:50:00,136.63,136.645,136.525,136.535,1504400002.0
2009-08-12 21:55:00,136.54,136.56,136.5,136.51,1155700000.0
2009-08-12 22:00:00,136.505,136.525,136.465,136.465,735500000.0
2009-08-12 22:05:00,136.465,136.465,136.335,136.365,882300000.0
2009-08-12 22:10:00,136.365,136.375,136.315,136.33,257100000.0
2009-08-12 22:15:00,136.33,136.37,136.275,136.33,522200000.0
2009-08-12 22:20:00,136.32,136.345,136.3,136.31,832000000.0
2009-08-12 22:25:00,136.31,136.31,136.195,136.2,446700000.0
2009-08-12 22:30:00,136.205,136.225,136.17,136.21,847000000.0
2009-08-12 22:35:00,136.21,136.22,136.185,136.21,631100000.0
2009-08-12 22:40:00,136.21,136.34,136.21,136.335,406000000.0
2009-08-12 22:45:00,136.335,136.36,136.33,136.335,417900000.0
2009-08-12 22:50:00,136.35,136.39,136.325,136.385,543600000.0
2009-08-12 22:55:00,136.385,136.4,136.25,136.25,441000000.0
2009-08-12 23:00:00,136.195,136.355,136.195,136.325,311700000.0
2009-08-12 23:05:00,136.31,136.41,136.3,136.41,255200000.0
2009-08-12 23:10:00,136.395,136.43,136.37,136.385,173600000.0
2009-08-12 23:15:00,136.374,136.39,136.33,136.365,320700001.0
2009-08-12 23:20:00,136.375,136.405,136.355,136.385,90300000.0
2009-08-12 23:25:00,136.395,136.415,136.35,136.39,133200000.0
2009-08-12 23:30:00,136.385,136.41,136.385,136.4,59600000.0
2009-08-12 23:35:00,136.405,136.465,136.36,136.465,117200000.0
2009-08-12 23:40:00,136.465,136.465,136.455,136.455,71500000.0
2009-08-12 23:45:00,136.455,136.465,136.45,136.46,28000000.0
2009-08-12 23:50:00,136.455,136.47,136.445,136.455,60000000.0
2009-08-12 23:55:00,136.45,136.505,136.45,136.505,115300000.0
2009-08-13 00:00:00,136.505,136.6,136.505,136.6,438300000.0
2009-08-13 00:05:00,136.615,136.655,136.605,136.625,286800000.0
2009-08-13 00:10:00,136.625,136.64,136.57,136.63,462300000.0
2009-08-13 00:15:00,136.63,136.645,136.625,136.64,191100000.0
2009-08-13 00:20:00,136.64,136.655,136.605,136.615,180700000.0
2009-08-13 00:25:00,136.62,136.665,136.585,136.64,246100000.0
2009-08-13 00:30:00,136.64,136.67,136.64,136.65,221300000.0
2009-08-13 00:35:00,136.65,136.655,136.62,136.65,301200000.0
2009-08-13 00:40:00,136.645,136.695,136.615,136.68,461000000.0
2009-08-13 00:45:00,136.68,136.68,136.66,136.675,252100000.0
2009-08-13 00:50:00,136.68,136.71,136.675,136.685,460400000.0
2009-08-13 00:55:00,136.69,136.715,136.57,136.585,315800000.0
2009-08-13 01:00:00,136.585,136.605,136.54,136.555,443400000.0
2009-08-13 01:05:00,136.555,136.565,136.49,136.5,756800000.0
2009-08-13 01:10:00,136.5,136.605,136.485,136.59,718800000.0
2009-08-13 01:15:00,136.59,136.65,136.59,136.605,526100000.0
2009-08-13 01:20:00,136.615,136.645,136.575,136.64,454300000.0
2009-08-13 01:25:00,136.635,136.7,136.61,136.675,707700000.0
2009-08-13 01:30:00,136.68,136.725,136.665,136.715,240500000.0
2009-08-13 01:35:00,136.715,136.715,136.68,136.69,232500000.0
2009-08-13 01:40:00,136.69,136.805,136.69,136.795,228600000.0
2009-08-13 01:45:00,136.795,136.825,136.765,136.775,683400000.0
2009-08-13 01:50:00,136.775,136.775,136.725,136.745,352800000.0
2009-08-13 01:55:00,136.73,136.765,136.665,136.745,447900000.0
2009-08-13 02:00:00,136.735,136.735,136.66,136.665,912900000.0
2009-08-13 02:05:00,136.66,136.72,136.47,136.48,920500000.0
2009-08-13 02:10:00,136.48,136.56,136.405,136.52,1337000000.0
2009-08-13 02:15:00,136.515,136.54,136.435,136.515,939399999.0
2009-08-13 02:20:00,136.515,136.59,136.49,136.49,859600000.0
2009-08-13 02:25:00,136.49,136.58,136.48,136.565,537800000.0
2009-08-13 02:30:00,136.57,136.685,136.57,136.675,654800000.0
2009-08-13 02:35:00,136.675,136.76,136.665,136.72,590300000.0
2009-08-13 02:40:00,136.72,136.725,136.59,136.62,619900000.0
2009-08-13 02:45:00,136.62,136.665,136.62,136.63,495600000.0
2009-08-13 02:50:00,136.635,136.665,136.595,136.665,712600000.0
2009-08-13 02:55:00,136.66,136.66,136.52,136.52,781300000.0
2009-08-13 03:00:00,136.53,136.645,136.53,136.645,638600000.0
2009-08-13 03:05:00,136.645,136.72,136.645,136.67,639800000.0
2009-08-13 03:10:00,136.67,136.675,136.61,136.665,596500000.0
2009-08-13 03:15:00,136.665,136.675,136.615,136.63,747100000.0
2009-08-13 03:20:00,136.635,136.65,136.59,136.61,732300000.0
2009-08-13 03:25:00,136.61,136.655,136.595,136.61,690000000.0
2009-08-13 03:30:00,136.605,136.7,136.6,136.665,1139000001.0
2009-08-13 03:35:00,136.665,136.67,136.35,136.36,963400000.0
2009-08-13 03:40:00,136.36,136.425,136.315,136.41,1067300000.0
2009-08-13 03:45:00,136.43,136.435,136.34,136.36,724300000.0
2009-08-13 03:50:00,136.36,136.36,136.175,136.23,834100000.0
2009-08-13 03:55:00,136.23,136.315,136.21,136.295,979200000.0
2009-08-13 04:00:00,136.295,136.385,136.295,136.365,971700000.0
2009-08-13 04:05:00,136.37,136.54,136.37,136.48,950200000.0
2009-08-13 04:10:00,136.48,136.5,136.38,136.385,707600000.0
2009-08-13 04:15:00,136.385,136.43,136.355,136.43,1026000000.0
2009-08-13 04:20:00,136.43,136.455,136.405,136.455,459200000.0
2009-08-13 04:25:00,136.47,136.595,136.465,136.54,924100000.0
2009-08-13 04:30:00,136.54,136.54,136.435,136.485,681500000.0
2009-08-13 04:35:00,136.485,136.495,136.465,136.48,376500000.0
2009-08-13 04:40:00,136.48,136.515,136.44,136.505,397000000.0
2009-08-13 04:45:00,136.505,136.54,136.47,136.48,352900000.0
2009-08-13 04:50:00,136.48,136.485,136.395,136.405,523000000.0
2009-08-13 04:55:00,136.405,136.425,136.385,136.415,435500000.0
2009-08-13 05:00:00,136.41,136.44,136.4,136.415,483500000.0
2009-08-13 05:05:00,136.425,136.435,136.38,136.395,454300000.0
2009-08-13 05:10:00,136.395,136.395,136.27,136.27,715500000.0
2009-08-13 05:15:00,136.275,136.35,136.275,136.345,624600000.0
2009-08-13 05:20:00,136.345,136.38,136.325,136.335,413000000.0
2009-08-13 05:25:00,136.335,136.36,136.325,136.345,319700000.0
2009-08-13 05:30:00,136.34,136.365,136.325,136.345,381100000.0
2009-08-13 05:35:00,136.35,136.42,136.345,136.39,378500000.0
2009-08-13 05:40:00,136.395,136.4,136.345,136.355,593300000.0
2009-08-13 05:45:00,136.37,136.37,136.31,136.35,750400000.0
2009-08-13 05:50:00,136.35,136.37,136.32,136.345,421800000.0
2009-08-13 05:55:00,136.335,136.36,136.31,136.325,461100000.0
2009-08-13 06:00:00,136.325,136.4,136.32,136.385,622600000.0
2009-08-13 06:05:00,136.385,136.49,136.38,136.455,496700000.0
2009-08-13 06:10:00,136.455,136.46,136.43,136.45,403500000.0
2009-08-13 06:15:00,136.45,136.475,136.43,136.435,387400000.0
2009-08-13 06:20:00,136.43,136.44,136.385,136.415,422100000.0
2009-08-13 06:25:00,136.415,136.475,136.335,136.475,660800000.0
2009-08-13 06:30:00,136.475,136.52,136.44,136.51,560900000.0
2009-08-13 06:35:00,136.51,136.51,136.46,136.465,517600000.0
2009-08-13 06:40:00,136.465,136.47,136.425,136.45,512500000.0
2009-08-13 06:45:00,136.45,136.48,136.405,136.425,621300000.0
2009-08-13 06:50:00,136.425,136.475,136.42,136.445,723200000.0
2009-08-13 06:55:00,136.45,136.46,136.43,136.455,327600000.0
2009-08-13 07:00:00,136.455,136.52,136.45,136.515,679900000.0
2009-08-13 07:05:00,136.515,136.65,136.505,136.615,875000000.0
2009-08-13 07:10:00,136.62,136.67,136.535,136.665,992800000.0
2009-08-13 07:15:00,136.675,136.69,136.585,136.635,883000000.0
2009-08-13 07:20:00,136.64,136.715,136.62,136.63,645100000.0
2009-08-13 07:25:00,136.625,136.635,136.585,136.605,716200000.0
2009-08-13 07:30:00,136.605,136.665,136.605,136.635,499700000.0
2009-08-13 07:35:00,136.635,136.65,136.59,136.645,793400000.0
2009-08-13 07:40:00,136.645,136.755,136.63,136.695,682500000.0
2009-08-13 07:45:00,136.7,136.745,136.67,136.7,588300000.0
2009-08-13 07:50:00,136.7,136.785,136.7,136.705,652800000.0
2009-08-13 07:55:00,136.705,136.705,136.63,136.63,643800000.0
2009-08-13 08:00:00,136.66,137.015,136.66,136.985,1558000000.0
2009-08-13 08:05:00,136.985,137.09,136.96,137.09,1383000000.0
2009-08-13 08:10:00,137.08,137.12,137.015,137.045,1481400000.0
2009-08-13 08:15:00,137.055,137.185,137.01,137.05,1900300000.0
2009-08-13 08:20:00,137.045,137.18,137.04,137.175,1648000000.0
2009-08-13 08:25:00,137.175,137.205,137.06,137.2,1472399999.0
2009-08-13 08:30:00,137.195,137.24,137.14,137.205,1308100000.0
2009-08-13 08:35:00,137.205,137.24,137.13,137.175,975700000.0
2009-08-13 08:40:00,137.175,137.19,137.075,137.13,1112400000.0
2009-08-13 08:45:00,137.13,137.195,137.11,137.115,1395900000.0
2009-08-13 08:50:00,137.115,137.125,137.03,137.105,1178100000.0
2009-08-13 08:55:00,137.1,137.105,136.875,136.9,1284400000.0
2009-08-13 09:00:00,136.91,136.94,136.88,136.93,1211500000.0
2009-08-13 09:05:00,136.93,137.025,136.88,136.99,1400700000.0
2009-08-13 09:10:00,136.99,137.065,136.95,137.055,1394150000.0
2009-08-13 09:15:00,137.055,137.085,137.01,137.03,723700000.0
2009-08-13 09:20:00,137.02,137.12,137.02,137.1,891900000.0
2009-08-13 09:25:00,137.1,137.135,137.08,137.09,1140100000.0
2009-08-13 09:30:00,137.09,137.185,137.09,137.155,1453099999.0
2009-08-13 09:35:00,137.155,137.245,137.13,137.235,1047400000.0
2009-08-13 09:40:00,137.235,137.27,137.175,137.19,1364100001.0
2009-08-13 09:45:00,137.19,137.245,137.11,137.115,1186800000.0
2009-08-13 09:50:00,137.12,137.285,137.1,137.27,1274600000.0
2009-08-13 09:55:00,137.275,137.39,137.26,137.325,1301500000.0
2009-08-13 10:00:00,137.325,137.41,137.245,137.245,1164600000.0
2009-08-13 10:05:00,137.24,137.27,137.15,137.21,1243700000.0
2009-08-13 10:10:00,137.205,137.285,137.175,137.285,910100000.0
2009-08-13 10:15:00,137.285,137.325,137.255,137.31,1128300000.0
2009-08-13 10:20:00,137.31,137.335,137.285,137.31,1117800000.0
2009-08-13 10:25:00,137.31,137.32,137.235,137.275,1092300000.0
2009-08-13 10:30:00,137.275,137.36,137.27,137.35,1080500000.0
2009-08-13 10:35:00,137.35,137.475,137.34,137.405,982500000.0
2009-08-13 10:40:00,137.405,137.455,137.405,137.45,837600000.0
2009-08-13 10:45:00,137.45,137.45,137.4,137.415,1068600000.0
2009-08-13 10:50:00,137.42,137.49,137.385,137.465,1098700000.0
2009-08-13 10:55:00,137.46,137.475,137.405,137.415,1507700000.0
2009-08-13 11:00:00,137.415,137.68,137.415,137.655,1696800000.0
2009-08-13 11:05:00,137.65,137.655,137.475,137.48,1225500000.0
2009-08-13 11:10:00,137.48,137.6,137.45,137.6,761300000.0
2009-08-13 11:15:00,137.595,137.685,137.55,137.605,1145600000.0
2009-08-13 11:20:00,137.605,137.615,137.485,137.49,1413700000.0
2009-08-13 11:25:00,137.49,137.54,137.48,137.53,1201500000.0
2009-08-13 11:30:00,137.535,137.56,137.42,137.45,1500800001.0
2009-08-13 11:35:00,137.45,137.5,137.425,137.435,1266400000.0
2009-08-13 11:40:00,137.435,137.48,137.415,137.415,1164200000.0
2009-08-13 11:45:00,137.415,137.415,137.35,137.39,1327000001.0
2009-08-13 11:50:00,137.395,137.425,137.335,137.36,1218200000.0
2009-08-13 11:55:00,137.365,137.365,137.145,137.23,1364400000.0
2009-08-13 12:00:00,137.23,137.305,137.21,137.3,1343200000.0
2009-08-13 12:05:00,137.31,137.345,137.29,137.335,849700000.0
2009-08-13 12:10:00,137.335,137.345,137.23,137.24,927600000.0
2009-08-13 12:15:00,137.24,137.34,137.23,137.3,1064900001.0
2009-08-13 12:20:00,137.315,137.4,137.285,137.37,628000000.0
2009-08-13 12:25:00,137.37,137.37,137.25,137.275,1375000000.0
2009-08-13 12:30:00,137.265,137.345,137.265,137.3,945100000.0
2009-08-13 12:35:00,137.305,137.305,137.27,137.305,625400000.0
2009-08-13 12:40:00,137.305,137.335,137.305,137.32,878700000.0
2009-08-13 12:45:00,137.32,137.34,137.295,137.3,767900000.0
2009-08-13 12:50:00,137.3,137.305,137.235,137.245,837000000.0
2009-08-13 12:55:00,137.245,137.355,137.205,137.355,658000000.0
2009-08-13 13:00:00,137.355,137.355,137.29,137.335,822200000.0
2009-08-13 13:05:00,137.335,137.43,137.305,137.415,1049800000.0
2009-08-13 13:10:00,137.415,137.485,137.41,137.44,905900000.0
2009-08-13 13:15:00,137.43,137.475,137.415,137.43,1014300000.0
2009-08-13 13:20:00,137.425,137.445,137.375,137.385,565800000.0
2009-08-13 13:25:00,137.39,137.41,137.315,137.395,1362500001.0
2009-08-13 13:30:00,137.4,137.41,137.315,137.34,723200000.0
2009-08-13 13:35:00,137.34,137.355,137.285,137.32,1199000000.0
2009-08-13 13:40:00,137.32,137.32,137.26,137.275,879000000.0
2009-08-13 13:45:00,137.275,137.315,137.21,137.24,755300000.0
2009-08-13 13:50:00,137.24,137.24,137.2,137.22,1240400002.0
2009-08-13 13:55:00,137.22,137.31,137.205,137.225,1015400000.0
2009-08-13 14:00:00,137.22,137.495,137.22,137.44,1412800000.0
2009-08-13 14:05:00,137.435,137.62,137.415,137.605,1565500000.0
2009-08-13 14:10:00,137.605,137.635,137.505,137.53,1681800001.0
2009-08-13 14:15:00,137.53,137.71,137.515,137.645,1291500000.0
2009-08-13 14:20:00,137.64,137.795,137.545,137.78,1350300000.0
2009-08-13 14:25:00,137.78,137.845,137.65,137.665,1194800000.0
2009-08-13 14:30:00,137.555,137.555,136.83,136.845,778700000.0
2009-08-13 14:35:00,136.835,136.835,136.575,136.745,1077600000.0
2009-08-13 14:40:00,136.745,136.9,136.7,136.7,1094000000.0
2009-08-13 14:45:00,136.695,136.725,136.56,136.685,999500000.0
2009-08-13 14:50:00,136.695,136.795,136.645,136.7,1152600000.0
2009-08-13 14:55:00,136.7,136.895,136.585,136.89,887300000.0
2009-08-13 15:00:00,136.88,137.035,136.875,137.005,1026400000.0
2009-08-13 15:05:00,137.015,137.235,137.015,137.115,1393600000.0
2009-08-13 15:10:00,137.115,137.185,137.05,137.095,1327400000.0
2009-08-13 15:15:00,137.095,137.1,136.965,136.985,973900000.0
2009-08-13 15:20:00,136.985,137.02,136.905,136.97,1313500000.0
2009-08-13 15:25:00,136.97,136.98,136.815,136.865,1356499999.0
2009-08-13 15:30:00,136.86,136.86,136.66,136.695,1970300000.0
2009-08-13 15:35:00,136.695,136.785,136.595,136.735,1387500000.0
2009-08-13 15:40:00,136.735,136.735,136.335,136.38,1566500001.0
2009-08-13 15:45:00,136.395,136.5,136.305,136.365,1383100000.0
2009-08-13 15:50:00,136.355,136.36,135.995,136.04,1621299999.0
2009-08-13 15:55:00,136.045,136.14,135.97,136.12,1382200000.0
2009-08-13 16:00:00,136.12,136.365,135.995,136.345,1372900000.0
2009-08-13 16:05:00,136.345,136.455,136.325,136.35,1795700000.0
2009-08-13 16:10:00,136.345,136.41,136.305,136.325,1564700000.0
2009-08-13 16:15:00,136.315,136.38,136.25,136.325,1217500000.0
2009-08-13 16:20:00,136.32,136.52,136.32,136.48,1269800000.0
2009-08-13 16:25:00,136.485,136.595,136.465,136.49,1213800000.0
2009-08-13 16:30:00,136.49,136.585,136.49,136.555,1720000000.0
2009-08-13 16:35:00,136.555,136.645,136.46,136.6,1487200000.0
2009-08-13 16:40:00,136.595,136.85,136.575,136.83,1658400000.0
2009-08-13 16:45:00,136.845,136.845,136.625,136.635,1900700001.0
2009-08-13 16:50:00,136.625,136.66,136.49,136.51,1722100000.0
2009-08-13 16:55:00,136.51,136.615,136.435,136.45,1434600000.0
2009-08-13 17:00:00,136.445,136.5,136.395,136.42,1539100000.0
2009-08-13 17:05:00,136.415,136.43,136.315,136.38,1214100000.0
2009-08-13 17:10:00,136.38,136.38,136.045,136.06,1287000000.0
2009-08-13 17:15:00,136.06,136.18,136.035,136.14,1466800000.0
2009-08-13 17:20:00,136.135,136.205,136.095,136.175,1173000000.0
2009-08-13 17:25:00,136.175,136.23,136.13,136.205,975300000.0
2009-08-13 17:30:00,136.2,136.24,136.09,136.16,1141600000.0
2009-08-13 17:35:00,136.165,136.305,136.14,136.305,1215900000.0
2009-08-13 17:40:00,136.305,136.4,136.29,136.4,1487500000.0
2009-08-13 17:45:00,136.405,136.415,136.325,136.35,1104100000.0
2009-08-13 17:50:00,136.345,136.35,136.28,136.305,899800000.0
2009-08-13 17:55:00,136.285,136.395,136.265,136.35,1097700000.0
2009-08-13 18:00:00,136.35,136.39,136.29,136.35,1280000000.0
2009-08-13 18:05:00,136.35,136.405,136.305,136.31,1125200000.0
2009-08-13 18:10:00,136.315,136.365,136.295,136.31,1044700000.0
2009-08-13 18:15:00,136.31,136.415,136.28,136.41,1224300001.0
2009-08-13 18:20:00,136.405,136.405,136.35,136.355,990300000.0
2009-08-13 18:25:00,136.355,136.385,136.24,136.24,1279900000.0
2009-08-13 18:30:00,136.245,136.345,136.225,136.305,1334600000.0
2009-08-13 18:35:00,136.305,136.345,136.245,136.28,765400000.0
2009-08-13 18:40:00,136.28,136.285,136.185,136.195,1039900000.0
2009-08-13 18:45:00,136.195,136.215,136.165,136.195,590600000.0
2009-08-13 18:50:00,136.2,136.23,136.17,136.21,680600000.0
2009-08-13 18:55:00,136.21,136.24,136.15,136.15,1141200000.0
2009-08-13 19:00:00,136.165,136.29,136.125,136.255,1403900000.0
2009-08-13 19:05:00,136.255,136.29,136.185,136.23,848000000.0
2009-08-13 19:10:00,136.23,136.27,136.065,136.115,1314900000.0
2009-08-13 19:15:00,136.115,136.135,135.97,136.04,1425200000.0
2009-08-13 19:20:00,136.04,136.095,135.87,135.875,1533000000.0
2009-08-13 19:25:00,135.87,136.0,135.75,135.95,1405200000.0
2009-08-13 19:30:00,135.95,136.11,135.94,136.095,1204900000.0
2009-08-13 19:35:00,136.1,136.185,136.09,136.145,1050400000.0
2009-08-13 19:40:00,136.135,136.15,136.065,136.145,1093400000.0
2009-08-13 19:45:00,136.145,136.145,136.08,136.1,936600000.0
2009-08-13 19:50:00,136.085,136.095,135.845,135.88,1293600000.0
2009-08-13 19:55:00,135.88,135.94,135.77,135.94,1601100000.0
2009-08-13 20:00:00,135.94,135.94,135.725,135.78,1409300000.0
2009-08-13 20:05:00,135.78,135.785,135.635,135.7,752050000.0
2009-08-13 20:10:00,135.705,135.735,135.595,135.725,1362199999.0
2009-08-13 20:15:00,135.715,135.72,135.545,135.715,1500000000.0
2009-08-13 20:20:00,135.72,135.84,135.715,135.775,1095400000.0
2009-08-13 20:25:00,135.775,135.86,135.77,135.805,1081600000.0
2009-08-13 20:30:00,135.805,135.855,135.72,135.72,1171800000.0
2009-08-13 20:35:00,135.72,135.88,135.72,135.86,1055100000.0
2009-08-13 20:40:00,135.86,135.96,135.82,135.94,891500000.0
2009-08-13 20:45:00,135.945,135.945,135.895,135.93,919400000.0
2009-08-13 20:50:00,135.93,135.93,135.795,135.795,1073800000.0
2009-08-13 20:55:00,135.795,135.83,135.665,135.675,1108400000.0
2009-08-13 21:00:00,135.68,135.945,135.665,135.905,1531200000.0
2009-08-13 21:05:00,135.905,135.98,135.87,135.95,975500000.0
2009-08-13 21:10:00,135.965,136.22,135.955,136.165,1390900000.0
2009-08-13 21:15:00,136.17,136.195,136.085,136.115,948700000.0
2009-08-13 21:20:00,136.105,136.11,136.03,136.055,766800000.0
2009-08-13 21:25:00,136.055,136.125,136.025,136.065,915000000.0
2009-08-13 21:30:00,136.065,136.15,136.065,136.085,604500000.0
2009-08-13 21:35:00,136.075,136.115,136.055,136.08,734600000.0
2009-08-13 21:40:00,136.08,136.23,136.065,136.22,1035200000.0
2009-08-13 21:45:00,136.215,136.225,136.165,136.18,553600000.0
2009-08-13 21:50:00,136.175,136.24,136.16,136.175,889300000.0
2009-08-13 21:55:00,136.175,136.225,136.145,136.215,753200000.0
2009-08-13 22:00:00,136.215,136.225,136.16,136.185,657900000.0
2009-08-13 22:05:00,136.185,136.205,136.165,136.19,492300000.0
2009-08-13 22:10:00,136.19,136.315,136.185,136.22,738200000.0
2009-08-13 22:15:00,136.22,136.29,136.22,136.27,440000000.0
2009-08-13 22:20:00,136.265,136.285,136.21,136.26,524200000.0
2009-08-13 22:25:00,136.26,136.29,136.215,136.255,554200000.0
2009-08-13 22:30:00,136.255,136.26,136.19,136.235,430400000.0
2009-08-13 22:35:00,136.235,136.235,136.21,136.215,280200000.0
2009-08-13 22:40:00,136.215,136.27,136.205,136.265,353800000.0
2009-08-13 22:45:00,136.26,136.33,136.255,136.255,382100000.0
2009-08-13 22:50:00,136.255,136.305,136.25,136.305,552100000.0
2009-08-13 22:55:00,136.305,136.46,136.295,136.46,261300000.0
2009-08-13 23:00:00,136.46,136.46,136.25,136.31,142300000.0
2009-08-13 23:05:00,136.32,136.36,136.285,136.33,63200000.0
2009-08-13 23:10:00,136.325,136.335,136.275,136.28,147700000.0
2009-08-13 23:15:00,136.285,136.345,136.28,136.305,221800000.0
2009-08-13 23:20:00,136.295,136.385,136.295,136.375,483900000.0
2009-08-13 23:25:00,136.37,136.38,136.315,136.335,271100000.0
2009-08-13 23:30:00,136.34,136.395,136.33,136.355,187400000.0
2009-08-13 23:35:00,136.335,136.4,136.325,136.375,136900000.0
2009-08-13 23:40:00,136.385,136.385,136.32,136.35,115700000.0
2009-08-13 23:45:00,136.355,136.355,136.21,136.215,292200000.0
2009-08-13 23:50:00,136.22,136.25,136.2,136.23,149100000.0
2009-08-13 23:55:00,136.23,136.25,136.155,136.155,105900000.0
2009-08-14 00:00:00,136.15,136.235,136.145,136.21,188800000.0
2009-08-14 00:05:00,136.195,136.22,136.165,136.2,295100000.0
2009-08-14 00:10:00,136.2,136.21,136.145,136.145,253100000.0
2009-08-14 00:15:00,136.145,136.16,136.145,136.15,375000000.0
2009-08-14 00:20:00,136.155,136.155,136.075,136.1,363200000.0
2009-08-14 00:25:00,136.1,136.2,136.084,136.155,387500000.0
2009-08-14 00:30:00,136.145,136.15,136.095,136.13,194400000.0
2009-08-14 00:35:00,136.125,136.13,136.075,136.08,209600000.0
2009-08-14 00:40:00,136.07,136.09,136.055,136.09,211000000.0
2009-08-14 00:45:00,136.085,136.175,136.085,136.175,176800000.0
2009-08-14 00:50:00,136.175,136.21,136.16,136.195,240000000.0
2009-08-14 00:55:00,136.22,136.26,136.165,136.185,408300000.0
2009-08-14 01:00:00,136.185,136.215,136.14,136.18,404200000.0
2009-08-14 01:05:00,136.18,136.215,136.18,136.215,270900000.0
2009-08-14 01:10:00,136.215,136.25,136.195,136.24,176100000.0
2009-08-14 01:15:00,136.245,136.26,136.195,136.195,195000000.0
2009-08-14 01:20:00,136.195,136.195,136.11,136.115,366800000.0
2009-08-14 01:25:00,136.115,136.17,136.115,136.16,301100000.0
2009-08-14 01:30:00,136.16,136.165,135.975,136.01,379600000.0
2009-08-14 01:35:00,136.01,136.13,135.99,136.1,258600000.0
2009-08-14 01:40:00,136.105,136.125,136.03,136.065,182000000.0
2009-08-14 01:45:00,136.075,136.18,136.075,136.12,627800000.0
2009-08-14 01:50:00,136.12,136.13,136.035,136.115,576800000.0
2009-08-14 01:55:00,136.115,136.12,136.0,136.01,477400000.0
2009-08-14 02:00:00,136.01,136.125,135.955,136.09,633200000.0
2009-08-14 02:05:00,136.08,136.105,136.03,136.03,445500000.0
2009-08-14 02:10:00,136.03,136.16,136.03,136.16,537000000.0
2009-08-14 02:15:00,136.17,136.29,136.17,136.25,472100000.0
2009-08-14 02:20:00,136.25,136.375,136.205,136.33,614200000.0
2009-08-14 02:25:00,136.32,136.45,136.305,136.43,750700000.0
2009-08-14 02:30:00,136.425,136.445,136.39,136.41,650500000.0
2009-08-14 02:35:00,136.41,136.435,136.345,136.385,812000000.0
2009-08-14 02:40:00,136.38,136.415,136.33,136.375,742500000.0
2009-08-14 02:45:00,136.375,136.38,136.3,136.34,483400000.0
2009-08-14 02:50:00,136.35,136.38,136.315,136.345,682700000.0
2009-08-14 02:55:00,136.355,136.38,136.205,136.205,746400000.0
2009-08-14 03:00:00,136.24,136.39,136.225,136.39,832000000.0
2009-08-14 03:05:00,136.39,136.405,136.295,136.31,880900000.0
2009-08-14 03:10:00,136.31,136.31,136.125,136.14,958400000.0
2009-08-14 03:15:00,136.14,136.23,136.13,136.225,806400000.0
2009-08-14 03:20:00,136.22,136.265,136.2,136.25,689000000.0
2009-08-14 03:25:00,136.25,136.255,136.185,136.21,439200000.0
2009-08-14 03:30:00,136.205,136.24,136.125,136.125,735000000.0
2009-08-14 03:35:00,136.125,136.14,135.985,136.0,691900000.0
2009-08-14 03:40:00,136.005,136.11,136.005,136.08,719899999.0
2009-08-14 03:45:00,136.08,136.135,136.06,136.13,653200000.0
2009-08-14 03:50:00,136.135,136.24,136.125,136.195,568400000.0
2009-08-14 03:55:00,136.2,136.25,136.185,136.25,540600000.0
2009-08-14 04:00:00,136.24,136.245,136.105,136.105,631900000.0
2009-08-14 04:05:00,136.105,136.185,136.09,136.165,536900000.0
2009-08-14 04:10:00,136.165,136.235,136.125,136.165,768400000.0
2009-08-14 04:15:00,136.17,136.2,136.115,136.125,334600000.0
2009-08-14 04:20:00,136.125,136.15,136.09,136.14,296200000.0
2009-08-14 04:25:00,136.14,136.165,136.115,136.125,534700000.0
2009-08-14 04:30:00,136.13,136.135,136.02,136.04,570900000.0
2009-08-14 04:35:00,136.04,136.045,135.985,136.015,539900000.0
2009-08-14 04:40:00,136.0,136.04,135.97,136.035,553900000.0
2009-08-14 04:45:00,136.035,136.045,135.965,135.97,399200000.0
2009-08-14 04:50:00,135.97,136.01,135.97,136.0,645100000.0
2009-08-14 04:55:00,136.0,136.0,135.83,135.85,355800000.0
2009-08-14 05:00:00,135.85,135.895,135.84,135.875,716700000.0
2009-08-14 05:05:00,135.88,135.9,135.85,135.85,436800000.0
2009-08-14 05:10:00,135.85,135.85,135.71,135.715,736100000.0
2009-08-14 05:15:00,135.715,135.715,135.63,135.655,711400000.0
2009-08-14 05:20:00,135.665,135.78,135.64,135.765,658500000.0
2009-08-14 05:25:00,135.77,135.775,135.665,135.715,516800000.0
2009-08-14 05:30:00,135.71,135.76,135.705,135.725,544000000.0
2009-08-14 05:35:00,135.725,135.725,135.645,135.655,292900000.0
2009-08-14 05:40:00,135.65,135.66,135.535,135.64,788100000.0
2009-08-14 05:45:00,135.64,135.79,135.635,135.71,545200000.0
2009-08-14 05:50:00,135.71,135.845,135.71,135.78,493500000.0
2009-08-14 05:55:00,135.77,135.8,135.72,135.785,367800000.0
2009-08-14 06:00:00,135.785,135.87,135.785,135.82,357800000.0
2009-08-14 06:05:00,135.82,135.845,135.79,135.8,357100000.0
2009-08-14 06:10:00,135.8,135.805,135.745,135.775,507800000.0
2009-08-14 06:15:00,135.775,135.78,135.745,135.77,392100000.0
2009-08-14 06:20:00,135.78,135.81,135.77,135.785,180200000.0
2009-08-14 06:25:00,135.79,135.8,135.74,135.74,365500000.0
2009-08-14 06:30:00,135.74,135.825,135.74,135.815,282400000.0
2009-08-14 06:35:00,135.82,135.845,135.8,135.82,594500000.0
2009-08-14 06:40:00,135.82,135.86,135.82,135.86,390300000.0
2009-08-14 06:45:00,135.855,135.93,135.85,135.86,715100000.0
2009-08-14 06:50:00,135.865,135.9,135.855,135.885,412000000.0
2009-08-14 06:55:00,135.885,135.89,135.785,135.785,259600000.0
2009-08-14 07:00:00,135.78,135.795,135.71,135.715,506100000.0
2009-08-14 07:05:00,135.715,135.76,135.66,135.725,704300000.0
2009-08-14 07:10:00,135.725,135.835,135.725,135.805,672800000.0
2009-08-14 07:15:00,135.81,135.845,135.8,135.81,367400000.0
2009-08-14 07:20:00,135.81,135.81,135.685,135.7,257800000.0
2009-08-14 07:25:00,135.705,135.795,135.695,135.79,550100000.0
2009-08-14 07:30:00,135.79,135.905,135.78,135.835,1013500000.0
2009-08-14 07:35:00,135.83,135.885,135.82,135.88,544800000.0
2009-08-14 07:40:00,135.865,135.915,135.865,135.9,563100000.0
2009-08-14 07:45:00,135.9,136.0,135.9,135.955,664600000.0
2009-08-14 07:50:00,135.96,136.09,135.905,136.08,806600000.0
2009-08-14 07:55:00,136.075,136.095,135.995,136.08,674750000.0
2009-08-14 08:00:00,136.075,136.095,135.9,135.915,880400000.0
2009-08-14 08:05:00,135.915,135.955,135.76,135.865,1550400000.0
2009-08-14 08:10:00,135.865,135.925,135.82,135.86,1186700000.0
2009-08-14 08:15:00,135.86,135.995,135.835,135.975,1379600000.0
2009-08-14 08:20:00,135.975,136.095,135.915,136.08,1072200000.0
2009-08-14 08:25:00,136.065,136.09,136.025,136.04,796700000.0
2009-08-14 08:30:00,136.04,136.085,135.915,135.945,1257900000.0
2009-08-14 08:35:00,135.95,136.0,135.91,135.93,1294300002.0
2009-08-14 08:40:00,135.915,135.95,135.85,135.89,906200000.0
2009-08-14 08:45:00,135.89,135.93,135.88,135.895,1027300000.0
2009-08-14 08:50:00,135.905,135.97,135.88,135.965,1684100000.0
2009-08-14 08:55:00,135.97,135.99,135.895,135.925,1097000000.0
2009-08-14 09:00:00,135.93,136.01,135.895,136.005,839400000.0
2009-08-14 09:05:00,136.005,136.07,135.925,135.995,1015400000.0
2009-08-14 09:10:00,135.99,136.015,135.86,135.865,720500000.0
2009-08-14 09:15:00,135.865,135.875,135.595,135.65,1195800000.0
2009-08-14 09:20:00,135.65,135.785,135.63,135.78,1105800000.0
2009-08-14 09:25:00,135.785,135.79,135.73,135.76,1183200000.0
2009-08-14 09:30:00,135.76,135.79,135.61,135.705,969800000.0
2009-08-14 09:35:00,135.7,135.7,135.325,135.545,1128700000.0
2009-08-14 09:40:00,135.55,135.73,135.54,135.73,1362000000.0
2009-08-14 09:45:00,135.73,135.795,135.73,135.79,986400000.0
2009-08-14 09:50:00,135.785,135.97,135.775,135.97,1007400000.0
2009-08-14 09:55:00,135.96,135.98,135.795,135.84,855100000.0
2009-08-14 10:00:00,135.84,135.905,135.81,135.82,1008100000.0
2009-08-14 10:05:00,135.815,135.835,135.725,135.775,914600000.0
2009-08-14 10:10:00,135.775,135.89,135.755,135.85,826499999.0
2009-08-14 10:15:00,135.86,135.96,135.825,135.92,1085500000.0
2009-08-14 10:20:00,135.905,136.005,135.885,135.955,647900000.0
2009-08-14 10:25:00,135.97,135.99,135.885,135.885,840700000.0
2009-08-14 10:30:00,135.89,135.92,135.785,135.81,845000000.0
2009-08-14 10:35:00,135.81,135.93,135.795,135.92,954000000.0
2009-08-14 10:40:00,135.92,135.94,135.83,135.88,1005100000.0
2009-08-14 10:45:00,135.875,135.885,135.81,135.855,937000000.0
2009-08-14 10:50:00,135.87,135.91,135.83,135.83,609200000.0
2009-08-14 10:55:00,135.835,135.93,135.82,135.915,740900000.0
2009-08-14 11:00:00,135.915,135.945,135.875,135.945,961600000.0
2009-08-14 11:05:00,135.945,135.98,135.885,135.975,624100000.0
2009-08-14 11:10:00,135.98,136.0,135.9,135.95,716200000.0
2009-08-14 11:15:00,135.95,135.965,135.86,135.86,844400000.0
2009-08-14 11:20:00,135.855,135.87,135.825,135.84,488900000.0
2009-08-14 11:25:00,135.835,135.855,135.815,135.855,509900000.0
2009-08-14 11:30:00,135.86,135.9,135.82,135.845,541300000.0
2009-08-14 11:35:00,135.845,135.845,135.68,135.72,952500000.0
2009-08-14 11:40:00,135.72,135.72,135.515,135.58,734200000.0
2009-08-14 11:45:00,135.58,135.67,135.5,135.66,892800000.0
2009-08-14 11:50:00,135.66,135.71,135.625,135.67,574900000.0
2009-08-14 11:55:00,135.685,135.775,135.685,135.735,823800000.0
2009-08-14 12:00:00,135.735,135.735,135.625,135.665,712700000.0
2009-08-14 12:05:00,135.655,135.745,135.64,135.725,717099999.0
2009-08-14 12:10:00,135.725,135.735,135.655,135.665,756500000.0
2009-08-14 12:15:00,135.695,135.695,135.58,135.66,752600000.0
2009-08-14 12:20:00,135.67,135.675,135.615,135.655,588800000.0
2009-08-14 12:25:00,135.655,135.68,135.65,135.67,452900000.0
2009-08-14 12:30:00,135.67,135.72,135.64,135.72,638300000.0
2009-08-14 12:35:00,135.71,135.735,135.695,135.71,643400000.0
2009-08-14 12:40:00,135.715,135.73,135.685,135.695,425700000.0
2009-08-14 12:45:00,135.695,135.695,135.615,135.645,563400000.0
2009-08-14 12:50:00,135.65,135.675,135.61,135.615,926100000.0
2009-08-14 12:55:00,135.615,135.64,135.53,135.585,1085800000.0
2009-08-14 13:00:00,135.575,135.655,135.57,135.63,708600000.0
2009-08-14 13:05:00,135.63,135.725,135.63,135.705,1019600000.0
2009-08-14 13:10:00,135.705,135.79,135.7,135.75,1084000000.0
2009-08-14 13:15:00,135.755,135.82,135.75,135.765,854500000.0
2009-08-14 13:20:00,135.76,135.86,135.76,135.85,831400000.0
2009-08-14 13:25:00,135.85,135.875,135.82,135.835,877700000.0
2009-08-14 13:30:00,135.835,135.9,135.8,135.9,1356899999.0
2009-08-14 13:35:00,135.895,135.915,135.82,135.84,1237800002.0
2009-08-14 13:40:00,135.845,135.895,135.785,135.79,1940600000.0
2009-08-14 13:45:00,135.79,135.82,135.625,135.64,1110000000.0
2009-08-14 13:50:00,135.645,135.705,135.6,135.615,1192700000.0
2009-08-14 13:55:00,135.605,135.65,135.565,135.595,1023700000.0
2009-08-14 14:00:00,135.595,135.735,135.57,135.675,1890200000.0
2009-08-14 14:05:00,135.675,135.755,135.595,135.665,1243900001.0
2009-08-14 14:10:00,135.66,135.67,135.585,135.61,936800000.0
2009-08-14 14:15:00,135.615,135.68,135.58,135.6,1368000000.0
2009-08-14 14:20:00,135.6,135.615,135.55,135.575,1142300000.0
2009-08-14 14:25:00,135.575,135.64,135.52,135.625,1249000000.0
2009-08-14 14:30:00,135.615,135.63,135.145,135.405,1088440000.0
2009-08-14 14:35:00,135.405,135.405,135.22,135.31,1366900000.0
2009-08-14 14:40:00,135.31,135.435,135.26,135.265,1215200000.0
2009-08-14 14:45:00,135.25,135.405,135.245,135.285,1321900000.0
2009-08-14 14:50:00,135.285,135.36,135.245,135.345,1351100000.0
2009-08-14 14:55:00,135.35,135.35,135.23,135.305,1110400000.0
2009-08-14 15:00:00,135.31,135.415,135.265,135.39,1072800000.0
2009-08-14 15:05:00,135.39,135.44,135.335,135.425,1163400000.0
2009-08-14 15:10:00,135.43,135.43,135.345,135.38,833700000.0
2009-08-14 15:15:00,135.38,135.465,135.295,135.4,1172600000.0
2009-08-14 15:20:00,135.4,135.42,135.345,135.35,1850300000.0
2009-08-14 15:25:00,135.335,135.34,135.24,135.27,1272800000.0
2009-08-14 15:30:00,135.285,135.305,135.035,135.115,1282200000.0
2009-08-14 15:35:00,135.11,135.17,134.995,135.095,1346200000.0
2009-08-14 15:40:00,135.09,135.125,134.97,135.045,1235800000.0
2009-08-14 15:45:00,135.045,135.09,134.97,135.05,1363900000.0
2009-08-14 15:50:00,135.055,135.145,134.925,134.925,1262800000.0
2009-08-14 15:55:00,134.91,134.915,134.515,134.68,1047000000.0
2009-08-14 16:00:00,134.67,134.67,134.395,134.53,1209800000.0
2009-08-14 16:05:00,134.525,134.66,134.51,134.625,992000000.0
2009-08-14 16:10:00,134.63,134.67,134.485,134.51,1242700000.0
2009-08-14 16:15:00,134.51,134.665,134.42,134.615,1611600000.0
2009-08-14 16:20:00,134.625,134.675,134.55,134.66,1261700000.0
2009-08-14 16:25:00,134.66,134.72,134.62,134.665,1437100000.0
2009-08-14 16:30:00,134.66,134.67,134.525,134.565,994900000.0
2009-08-14 16:35:00,134.565,134.68,134.52,134.62,1163300000.0
2009-08-14 16:40:00,134.62,134.675,134.555,134.62,1270099999.0
2009-08-14 16:45:00,134.62,134.685,134.55,134.595,1337900000.0
2009-08-14 16:50:00,134.595,134.62,134.495,134.5,1379500000.0
2009-08-14 16:55:00,134.51,134.58,134.5,134.55,1238600001.0
2009-08-14 17:00:00,134.555,134.785,134.545,134.765,1041600000.0
2009-08-14 17:05:00,134.76,134.79,134.69,134.755,1198700000.0
2009-08-14 17:10:00,134.755,134.775,134.68,134.715,1106500000.0
2009-08-14 17:15:00,134.71,134.765,134.59,134.595,1066200000.0
2009-08-14 17:20:00,134.6,134.62,134.555,134.56,1525200000.0
2009-08-14 17:25:00,134.56,134.56,134.28,134.285,1149700000.0
2009-08-14 17:30:00,134.28,134.445,134.2,134.445,1386300000.0
2009-08-14 17:35:00,134.44,134.49,134.385,134.405,1429900000.0
2009-08-14 17:40:00,134.41,134.54,134.32,134.53,1377000000.0
2009-08-14 17:45:00,134.525,134.565,134.475,134.495,1383600000.0
2009-08-14 17:50:00,134.49,134.525,134.4,134.515,1132500000.0
2009-08-14 17:55:00,134.515,134.59,134.49,134.54,958900000.0
2009-08-14 18:00:00,134.54,134.555,134.48,134.49,836100000.0
2009-08-14 18:05:00,134.49,134.495,134.42,134.465,1114300000.0
2009-08-14 18:10:00,134.47,134.54,134.465,134.475,1130100000.0
2009-08-14 18:15:00,134.475,134.74,134.475,134.735,1397800000.0
2009-08-14 18:20:00,134.73,134.735,134.59,134.6,1224200000.0
2009-08-14 18:25:00,134.6,134.655,134.595,134.615,914200000.0
2009-08-14 18:30:00,134.59,134.59,134.48,134.525,895500000.0
2009-08-14 18:35:00,134.525,134.64,134.51,134.63,1152400000.0
2009-08-14 18:40:00,134.63,134.715,134.62,134.71,863400000.0
2009-08-14 18:45:00,134.715,134.865,134.7,134.825,964600000.0
2009-08-14 18:50:00,134.825,134.905,134.74,134.765,1022900000.0
2009-08-14 18:55:00,134.765,134.845,134.73,134.84,1044100000.0
2009-08-14 19:00:00,134.855,134.86,134.74,134.785,1209100000.0
2009-08-14 19:05:00,134.785,134.785,134.655,134.68,1115400000.0
2009-08-14 19:10:00,134.68,134.745,134.66,134.665,1017200000.0
2009-08-14 19:15:00,134.665,134.71,134.625,134.685,675000000.0
2009-08-14 19:20:00,134.685,134.775,134.675,134.73,767800000.0
2009-08-14 19:25:00,134.72,134.73,134.54,134.56,1120200000.0
2009-08-14 19:30:00,134.56,134.56,134.375,134.435,1171000000.0
2009-08-14 19:35:00,134.44,134.45,134.385,134.39,1425400000.0
2009-08-14 19:40:00,134.39,134.435,134.39,134.425,1297100000.0
2009-08-14 19:45:00,134.425,134.425,134.325,134.335,1157499999.0
2009-08-14 19:50:00,134.335,134.375,134.3,134.365,1210899999.0
2009-08-14 19:55:00,134.365,134.44,134.34,134.44,1341699998.0
2009-08-14 20:00:00,134.45,134.48,134.42,134.425,981700000.0
2009-08-14 20:05:00,134.425,134.485,134.375,134.4,764800000.0
2009-08-14 20:10:00,134.395,134.43,134.37,134.385,1103100000.0
2009-08-14 20:15:00,134.395,134.405,134.325,134.335,1120600000.0
2009-08-14 20:20:00,134.335,134.335,134.27,134.285,1865100007.0
2009-08-14 20:25:00,134.29,134.405,134.285,134.295,808700000.0
2009-08-14 20:30:00,134.29,134.295,134.195,134.295,1265600000.0
2009-08-14 20:35:00,134.295,134.345,134.255,134.335,1205800000.0
2009-08-14 20:40:00,134.335,134.43,134.315,134.41,1166000000.0
2009-08-14 20:45:00,134.41,134.415,134.315,134.34,805300000.0
2009-08-14 20:50:00,134.34,134.435,134.33,134.405,1040800003.0
2009-08-14 20:55:00,134.405,134.435,134.385,134.435,977800000.0
2009-08-14 21:00:00,134.435,134.485,134.43,134.47,610700000.0
2009-08-14 21:05:00,134.47,134.555,134.47,134.52,990800000.0
2009-08-14 21:10:00,134.52,134.54,134.475,134.49,935900000.0
2009-08-14 21:15:00,134.5,134.52,134.475,134.495,823200000.0
2009-08-14 21:20:00,134.495,134.51,134.455,134.49,679100000.0
2009-08-14 21:25:00,134.495,134.52,134.465,134.51,1118900000.0
2009-08-14 21:30:00,134.505,134.56,134.505,134.545,491900000.0
2009-08-14 21:35:00,134.555,134.635,134.55,134.61,628100000.0
2009-08-14 21:40:00,134.61,134.615,134.565,134.61,615000000.0
2009-08-14 21:45:00,134.61,134.67,134.535,134.56,885300000.0
2009-08-14 21:50:00,134.56,134.575,134.465,134.47,650500000.0
2009-08-14 21:55:00,134.47,134.595,134.47,134.515,1071500000.0
2009-08-14 22:00:00,134.51,134.54,134.495,134.525,831000000.0
2009-08-14 22:05:00,134.525,134.53,134.495,134.51,1000100000.0
2009-08-14 22:10:00,134.51,134.56,134.48,134.495,857700000.0
2009-08-14 22:15:00,134.5,134.53,134.495,134.53,360400000.0
2009-08-14 22:20:00,134.53,134.62,134.52,134.615,493500000.0
2009-08-14 22:25:00,134.615,134.635,134.535,134.61,632000000.0
2009-08-14 22:30:00,134.615,134.635,134.595,134.635,124600000.0
2009-08-14 22:35:00,134.635,134.65,134.63,134.635,114100000.0
2009-08-14 22:40:00,134.65,134.65,134.605,134.635,169700000.0
2009-08-14 22:45:00,134.64,134.715,134.635,134.7,322100000.0
2009-08-14 22:50:00,134.69,134.785,134.68,134.775,218100000.0
2009-08-14 22:55:00,134.77,134.845,134.745,134.825,262800000.0
2009-08-16 23:00:00,134.375,134.375,134.245,134.255,26000000.0
2009-08-16 23:05:00,134.255,134.28,134.255,134.26,29600000.0
2009-08-16 23:10:00,134.29,134.31,134.29,134.31,15400000.0
2009-08-16 23:15:00,134.295,134.315,134.27,134.315,11600000.0
2009-08-16 23:20:00,134.31,134.37,134.28,134.35,33800000.0
2009-08-16 23:25:00,134.35,134.355,134.34,134.34,8200000.0
2009-08-16 23:30:00,134.325,134.35,134.31,134.325,182600000.0
2009-08-16 23:35:00,134.325,134.345,134.31,134.345,126800000.0
2009-08-16 23:40:00,134.33,134.45,134.32,134.445,108000000.0
2009-08-16 23:45:00,134.455,134.465,134.365,134.465,84200000.0
2009-08-16 23:50:00,134.44,134.46,134.44,134.45,7800000.0
2009-08-16 23:55:00,134.435,134.46,134.4,134.46,15200000.0
2009-08-17 00:00:00,134.47,134.485,134.345,134.345,306100000.0
2009-08-17 00:05:00,134.35,134.35,134.305,134.31,144200000.0
2009-08-17 00:10:00,134.305,134.315,134.27,134.29,166200000.0
2009-08-17 00:15:00,134.295,134.36,134.29,134.36,99500000.0
2009-08-17 00:20:00,134.355,134.395,134.345,134.37,171100000.0
2009-08-17 00:25:00,134.365,134.435,134.365,134.42,202000000.0
2009-08-17 00:30:00,134.41,134.45,134.37,134.41,229200000.0
2009-08-17 00:35:00,134.415,134.44,134.405,134.42,427300000.0
2009-08-17 00:40:00,134.43,134.44,134.395,134.395,196000000.0
2009-08-17 00:45:00,134.395,134.41,134.375,134.41,213900000.0
2009-08-17 00:50:00,134.405,134.435,134.375,134.435,306600000.0
2009-08-17 00:55:00,134.435,134.44,134.355,134.39,405100000.0
2009-08-17 01:00:00,134.39,134.405,134.35,134.355,217300000.0
2009-08-17 01:05:00,134.355,134.375,134.255,134.26,767400000.0
2009-08-17 01:10:00,134.26,134.26,134.175,134.215,331200000.0
2009-08-17 01:15:00,134.215,134.265,134.175,134.25,525700000.0
2009-08-17 01:20:00,134.25,134.265,134.245,134.255,161800000.0
2009-08-17 01:25:00,134.255,134.395,134.255,134.39,332900000.0
2009-08-17 01:30:00,134.395,134.415,134.285,134.41,427800000.0
2009-08-17 01:35:00,134.41,134.41,134.37,134.405,234500000.0
2009-08-17 01:40:00,134.405,134.405,134.35,134.36,318300000.0
2009-08-17 01:45:00,134.365,134.4,134.315,134.385,666700000.0
2009-08-17 01:50:00,134.385,134.505,134.29,134.325,553800000.0
2009-08-17 01:55:00,134.33,134.34,134.165,134.18,1045300000.0
2009-08-17 02:00:00,134.18,134.19,134.01,134.105,818100000.0
2009-08-17 02:05:00,134.105,134.13,133.85,133.895,1387000000.0
2009-08-17 02:10:00,133.895,133.95,133.885,133.93,796900000.0
2009-08-17 02:15:00,133.93,134.115,133.865,134.095,799800000.0
2009-08-17 02:20:00,134.085,134.105,134.04,134.075,1461400000.0
2009-08-17 02:25:00,134.075,134.135,134.075,134.13,852200000.0
2009-08-17 02:30:00,134.12,134.14,134.01,134.035,756900000.0
2009-08-17 02:35:00,134.035,134.055,134.01,134.025,1020300000.0
2009-08-17 02:40:00,134.015,134.02,133.865,133.89,1350600000.0
2009-08-17 02:45:00,133.89,133.96,133.875,133.91,1020400000.0
2009-08-17 02:50:00,133.91,133.935,133.84,133.91,1388299999.0
2009-08-17 02:55:00,133.925,133.965,133.875,133.88,1269800000.0
2009-08-17 03:00:00,133.88,133.91,133.86,133.88,1156900000.0
2009-08-17 03:05:00,133.895,133.895,133.78,133.81,1021900000.0
2009-08-17 03:10:00,133.81,133.86,133.775,133.79,938900000.0
2009-08-17 03:15:00,133.78,133.795,133.61,133.705,1193300000.0
2009-08-17 03:20:00,133.705,133.715,133.62,133.63,1163100000.0
2009-08-17 03:25:00,133.63,133.8,133.615,133.74,1446700000.0
2009-08-17 03:30:00,133.745,133.77,133.71,133.735,1048200000.0
2009-08-17 03:35:00,133.735,133.78,133.665,133.67,965700000.0
2009-08-17 03:40:00,133.67,133.83,133.64,133.82,970700000.0
2009-08-17 03:45:00,133.82,133.83,133.745,133.76,1499100000.0
2009-08-17 03:50:00,133.765,133.77,133.65,133.75,1056400000.0
2009-08-17 03:55:00,133.75,133.885,133.745,133.875,917200000.0
2009-08-17 04:00:00,133.875,133.88,133.8,133.845,1178500000.0
2009-08-17 04:05:00,133.86,134.06,133.85,134.02,1147100000.0
2009-08-17 04:10:00,134.015,134.05,133.96,133.97,870300000.0
2009-08-17 04:15:00,133.97,133.985,133.855,133.925,769100000.0
2009-08-17 04:20:00,133.925,133.975,133.915,133.96,851000000.0
2009-08-17 04:25:00,133.96,133.975,133.885,133.9,715000000.0
2009-08-17 04:30:00,133.9,133.905,133.85,133.89,703500000.0
2009-08-17 04:35:00,133.89,133.95,133.865,133.865,737000000.0
2009-08-17 04:40:00,133.87,133.885,133.72,133.77,915000000.0
2009-08-17 04:45:00,133.765,133.79,133.74,133.775,492800000.0
2009-08-17 04:50:00,133.78,133.795,133.685,133.69,925900000.0
2009-08-17 04:55:00,133.69,133.7,133.605,133.65,1341099999.0
2009-08-17 05:00:00,133.665,133.785,133.64,133.77,907200000.0
2009-08-17 05:05:00,133.765,133.81,133.75,133.76,914400000.0
2009-08-17 05:10:00,133.76,133.935,133.76,133.885,838100000.0
2009-08-17 05:15:00,133.885,133.915,133.85,133.85,446400000.0
2009-08-17 05:20:00,133.85,133.87,133.775,133.81,617600000.0
2009-08-17 05:25:00,133.815,133.84,133.8,133.805,663200000.0
2009-08-17 05:30:00,133.815,133.87,133.79,133.825,855000000.0
2009-08-17 05:35:00,133.815,133.955,133.815,133.9,1087400000.0
2009-08-17 05:40:00,133.9,133.905,133.845,133.89,805000000.0
2009-08-17 05:45:00,133.88,134.005,133.88,133.97,936200000.0
2009-08-17 05:50:00,133.97,133.98,133.925,133.935,546900000.0
2009-08-17 05:55:00,133.93,133.935,133.875,133.88,550500000.0
2009-08-17 06:00:00,133.885,133.93,133.885,133.915,588300000.0
2009-08-17 06:05:00,133.91,133.92,133.895,133.895,442700000.0
2009-08-17 06:10:00,133.89,133.89,133.82,133.855,664600000.0
2009-08-17 06:15:00,133.855,133.855,133.805,133.815,696500000.0
2009-08-17 06:20:00,133.815,133.915,133.815,133.895,553600000.0
2009-08-17 06:25:00,133.895,133.93,133.89,133.895,379200000.0
2009-08-17 06:30:00,133.895,133.905,133.795,133.83,789500000.0
2009-08-17 06:35:00,133.83,133.845,133.775,133.83,678900000.0
2009-08-17 06:40:00,133.825,133.875,133.815,133.855,343400000.0
2009-08-17 06:45:00,133.855,133.87,133.75,133.785,575100000.0
2009-08-17 06:50:00,133.785,133.82,133.785,133.815,510900000.0
2009-08-17 06:55:00,133.815,133.855,133.8,133.81,657400000.0
2009-08-17 07:00:00,133.81,133.89,133.805,133.87,658300000.0
2009-08-17 07:05:00,133.88,133.925,133.815,133.82,638600000.0
2009-08-17 07:10:00,133.82,133.84,133.74,133.805,964700000.0
2009-08-17 07:15:00,133.805,133.805,133.67,133.68,727800000.0
2009-08-17 07:20:00,133.68,133.69,133.53,133.625,1460300000.0
2009-08-17 07:25:00,133.625,133.675,133.505,133.52,1654500000.0
2009-08-17 07:30:00,133.525,133.63,133.505,133.585,1268000000.0
2009-08-17 07:35:00,133.585,133.61,133.57,133.585,558700000.0
2009-08-17 07:40:00,133.585,133.735,133.565,133.6,745700000.0
2009-08-17 07:45:00,133.61,133.65,133.51,133.52,769700000.0
2009-08-17 07:50:00,133.525,133.54,133.485,133.54,1169900001.0
2009-08-17 07:55:00,133.54,133.64,133.53,133.61,928600000.0
2009-08-17 08:00:00,133.59,133.59,133.505,133.525,1297900000.0
2009-08-17 08:05:00,133.525,133.59,133.475,133.535,2299300000.0
2009-08-17 08:10:00,133.54,133.645,133.52,133.635,1722000001.0
2009-08-17 08:15:00,133.635,133.635,133.555,133.62,1939700000.0
2009-08-17 08:20:00,133.63,133.655,133.53,133.535,1070000000.0
2009-08-17 08:25:00,133.535,133.65,133.525,133.56,1804300000.0
2009-08-17 08:30:00,133.56,133.58,133.445,133.58,1545600000.0
2009-08-17 08:35:00,133.575,133.66,133.525,133.66,1152200000.0
2009-08-17 08:40:00,133.655,133.66,133.565,133.6,1529700000.0
2009-08-17 08:45:00,133.61,133.845,133.59,133.74,1301400000.0
2009-08-17 08:50:00,133.745,133.84,133.695,133.78,1598600000.0
2009-08-17 08:55:00,133.78,133.92,133.76,133.825,1617500000.0
2009-08-17 09:00:00,133.825,133.835,133.7,133.7,1345800000.0
2009-08-17 09:05:00,133.7,133.735,133.635,133.65,1170400000.0
2009-08-17 09:10:00,133.65,133.685,133.575,133.63,1066800000.0
2009-08-17 09:15:00,133.635,133.73,133.625,133.63,1305700000.0
2009-08-17 09:20:00,133.63,133.84,133.565,133.835,1929800000.0
2009-08-17 09:25:00,133.835,133.835,133.69,133.755,1966900000.0
2009-08-17 09:30:00,133.755,133.875,133.74,133.795,2016400001.0
2009-08-17 09:35:00,133.805,133.835,133.75,133.83,2040300000.0
2009-08-17 09:40:00,133.82,133.83,133.735,133.78,2201100001.0
2009-08-17 09:45:00,133.79,133.8,133.72,133.75,1265500000.0
2009-08-17 09:50:00,133.74,133.835,133.73,133.83,1075100000.0
2009-08-17 09:55:00,133.83,133.85,133.69,133.71,1639800001.0
2009-08-17 10:00:00,133.7,133.705,133.555,133.56,1904900000.0
2009-08-17 10:05:00,133.565,133.595,133.31,133.35,1872799998.0
2009-08-17 10:10:00,133.35,133.46,133.275,133.315,2422700000.0
2009-08-17 10:15:00,133.315,133.425,133.23,133.305,2120800000.0
2009-08-17 10:20:00,133.315,133.46,133.18,133.425,1457800000.0
2009-08-17 10:25:00,133.435,133.6,133.41,133.52,1441900001.0
2009-08-17 10:30:00,133.52,133.54,133.415,133.5,1584100000.0
2009-08-17 10:35:00,133.515,133.545,133.495,133.505,942699999.0
2009-08-17 10:40:00,133.505,133.585,133.45,133.465,1741700000.0
2009-08-17 10:45:00,133.48,133.51,133.4,133.48,1855200000.0
2009-08-17 10:50:00,133.485,133.535,133.425,133.48,1780900004.0
2009-08-17 10:55:00,133.485,133.555,133.4,133.4,1594500002.0
2009-08-17 11:00:00,133.4,133.685,133.385,133.65,2261699999.0
2009-08-17 11:05:00,133.65,133.66,133.46,133.53,2124599999.0
2009-08-17 11:10:00,133.54,133.575,133.395,133.48,2041500000.0
2009-08-17 11:15:00,133.48,133.53,133.35,133.385,1647700001.0
2009-08-17 11:20:00,133.385,133.45,133.285,133.35,2018800001.0
2009-08-17 11:25:00,133.35,133.38,133.22,133.23,2376300000.0
2009-08-17 11:30:00,133.23,133.35,133.22,133.35,2009500002.0
2009-08-17 11:35:00,133.35,133.39,133.3,133.35,2022500000.0
2009-08-17 11:40:00,133.335,133.425,133.31,133.42,1402500000.0
2009-08-17 11:45:00,133.425,133.425,133.345,133.38,1146400000.0
2009-08-17 11:50:00,133.38,133.43,133.335,133.375,1441900000.0
2009-08-17 11:55:00,133.375,133.44,133.34,133.365,1625299999.0
2009-08-17 12:00:00,133.365,133.39,133.3,133.365,973930000.0
2009-08-17 12:05:00,133.365,133.4,133.35,133.39,1307100000.0
2009-08-17 12:10:00,133.39,133.395,133.29,133.345,1295900000.0
2009-08-17 12:15:00,133.345,133.38,133.14,133.175,1429090000.0
2009-08-17 12:20:00,133.16,133.235,133.125,133.205,1313599999.0
2009-08-17 12:25:00,133.205,133.23,133.135,133.15,1549790000.0
2009-08-17 12:30:00,133.15,133.155,132.94,133.06,1522700000.0
2009-08-17 12:35:00,133.055,133.14,133.005,133.06,1535200000.0
2009-08-17 12:40:00,133.06,133.105,132.94,133.01,1211000000.0
2009-08-17 12:45:00,133.01,133.105,133.0,133.075,1682100002.0
2009-08-17 12:50:00,133.075,133.15,133.05,133.145,1543700001.0
2009-08-17 12:55:00,133.15,133.15,133.05,133.06,1197700000.0
2009-08-17 13:00:00,133.05,133.12,133.045,133.095,1658599999.0
2009-08-17 13:05:00,133.095,133.1,133.03,133.06,1418100001.0
2009-08-17 13:10:00,133.06,133.13,133.025,133.095,1305000000.0
2009-08-17 13:15:00,133.08,133.08,132.885,132.89,1607700000.0
2009-08-17 13:20:00,132.885,132.95,132.865,132.87,2006600000.0
2009-08-17 13:25:00,132.87,133.01,132.835,133.005,1938200000.0
2009-08-17 13:30:00,133.0,133.0,132.9,132.93,1862899999.0
2009-08-17 13:35:00,132.925,132.96,132.855,132.93,1809000000.0
2009-08-17 13:40:00,132.93,132.97,132.86,132.9,1379400000.0
2009-08-17 13:45:00,132.895,132.94,132.885,132.895,1402600000.0
2009-08-17 13:50:00,132.89,132.915,132.86,132.885,1108000000.0
2009-08-17 13:55:00,132.88,132.88,132.705,132.72,1854000000.0
2009-08-17 14:00:00,132.72,132.865,132.705,132.865,1570500003.0
2009-08-17 14:05:00,132.865,132.88,132.795,132.88,1446500000.0
2009-08-17 14:10:00,132.875,132.955,132.875,132.94,1082200000.0
2009-08-17 14:15:00,132.94,133.02,132.92,132.995,2262800000.0
2009-08-17 14:20:00,132.99,132.99,132.85,132.855,2574100000.0
2009-08-17 14:25:00,132.85,133.0,132.8,132.98,1699900000.0
2009-08-17 14:30:00,132.985,133.31,132.985,133.275,1721500000.0
2009-08-17 14:35:00,133.28,133.295,133.15,133.29,2137800000.0
2009-08-17 14:40:00,133.28,133.31,133.21,133.225,2744000001.0
2009-08-17 14:45:00,133.225,133.275,133.095,133.15,1762800000.0
2009-08-17 14:50:00,133.15,133.185,133.065,133.18,1975499999.0
2009-08-17 14:55:00,133.18,133.195,133.04,133.13,1398399999.0
2009-08-17 15:00:00,133.13,133.31,133.085,133.245,1359200000.0
2009-08-17 15:05:00,133.245,133.28,133.125,133.125,1599150000.0
2009-08-17 15:10:00,133.125,133.275,133.095,133.27,1277800000.0
2009-08-17 15:15:00,133.27,133.275,133.175,133.215,1135900004.0
2009-08-17 15:20:00,133.205,133.25,133.145,133.145,1528000000.0
2009-08-17 15:25:00,133.145,133.145,132.98,132.98,1678400002.0
2009-08-17 15:30:00,132.995,133.085,132.93,133.01,2086900003.0
2009-08-17 15:35:00,133.01,133.075,132.875,132.91,2769799997.0
2009-08-17 15:40:00,132.91,132.98,132.865,132.925,2384550001.0
2009-08-17 15:45:00,132.93,132.945,132.86,132.89,2324500000.0
2009-08-17 15:50:00,132.895,133.095,132.865,133.06,1958100001.0
2009-08-17 15:55:00,133.07,133.145,132.985,133.04,1922200000.0
2009-08-17 16:00:00,133.04,133.04,132.945,132.99,1733000001.0
2009-08-17 16:05:00,132.99,133.03,132.875,132.93,2386150000.0
2009-08-17 16:10:00,132.93,132.985,132.855,132.98,2324500000.0
2009-08-17 16:15:00,132.98,133.02,132.875,132.95,2231300000.0
2009-08-17 16:20:00,132.95,133.03,132.92,133.025,1593500001.0
2009-08-17 16:25:00,133.03,133.035,132.955,133.015,1657600000.0
2009-08-17 16:30:00,133.01,133.04,132.99,133.005,1673099998.0
2009-08-17 16:35:00,133.005,133.055,132.96,132.98,1765299996.0
2009-08-17 16:40:00,132.98,133.01,132.88,132.925,1752399998.0
2009-08-17 16:45:00,132.92,132.96,132.885,132.91,1340000000.0
2009-08-17 16:50:00,132.91,132.95,132.865,132.915,1686100001.0
2009-08-17 16:55:00,132.915,132.94,132.825,132.86,1677000000.0
2009-08-17 17:00:00,132.865,132.865,132.58,132.725,1958500000.0
2009-08-17 17:05:00,132.72,132.725,132.505,132.515,2522400002.0
2009-08-17 17:10:00,132.52,132.71,132.505,132.635,2162400000.0
2009-08-17 17:15:00,132.63,132.695,132.565,132.605,1271900000.0
2009-08-17 17:20:00,132.605,132.76,132.605,132.75,1514950000.0
2009-08-17 17:25:00,132.75,132.825,132.75,132.815,1430100000.0
2009-08-17 17:30:00,132.815,132.885,132.805,132.845,1232800000.0
2009-08-17 17:35:00,132.855,132.9,132.835,132.855,1478800000.0
2009-08-17 17:40:00,132.865,132.925,132.835,132.9,1592500000.0
2009-08-17 17:45:00,132.9,132.9,132.81,132.82,1635899997.0
2009-08-17 17:50:00,132.81,132.83,132.715,132.795,2077000000.0
2009-08-17 17:55:00,132.8,132.96,132.775,132.89,1353500000.0
2009-08-17 18:00:00,132.89,132.905,132.815,132.855,1529400001.0
2009-08-17 18:05:00,132.855,132.88,132.775,132.805,1133599999.0
2009-08-17 18:10:00,132.81,132.905,132.79,132.835,758900000.0
2009-08-17 18:15:00,132.835,132.88,132.815,132.83,826800000.0
2009-08-17 18:20:00,132.825,132.84,132.81,132.82,930400000.0
2009-08-17 18:25:00,132.82,132.825,132.72,132.735,1322899999.0
2009-08-17 18:30:00,132.74,132.75,132.67,132.675,1128100000.0
2009-08-17 18:35:00,132.675,132.685,132.615,132.64,714900000.0
2009-08-17 18:40:00,132.635,132.7,132.625,132.68,990600000.0
2009-08-17 18:45:00,132.68,132.725,132.68,132.715,453700000.0
2009-08-17 18:50:00,132.715,132.755,132.715,132.745,858600000.0
2009-08-17 18:55:00,132.745,132.915,132.74,132.9,912300000.0
2009-08-17 19:00:00,132.9,132.9,132.74,132.775,564800000.0
2009-08-17 19:05:00,132.77,132.815,132.74,132.815,612500000.0
2009-08-17 19:10:00,132.81,132.875,132.8,132.875,978100000.0
2009-08-17 19:15:00,132.88,132.93,132.86,132.925,653700000.0
2009-08-17 19:20:00,132.93,132.93,132.8,132.805,551900000.0
2009-08-17 19:25:00,132.805,132.89,132.79,132.855,794900000.0
2009-08-17 19:30:00,132.86,132.885,132.825,132.88,1127400000.0
2009-08-17 19:35:00,132.88,132.915,132.845,132.865,904550000.0
2009-08-17 19:40:00,132.865,132.865,132.81,132.86,869000000.0
2009-08-17 19:45:00,132.86,132.88,132.795,132.825,1146500000.0
2009-08-17 19:50:00,132.825,132.89,132.78,132.82,1114000000.0
2009-08-17 19:55:00,132.82,132.875,132.8,132.865,642000000.0
2009-08-17 20:00:00,132.87,132.89,132.84,132.85,828000000.0
2009-08-17 20:05:00,132.85,132.885,132.825,132.88,791599999.0
2009-08-17 20:10:00,132.875,132.91,132.825,132.86,841100000.0
2009-08-17 20:15:00,132.86,132.96,132.84,132.95,967300000.0
2009-08-17 20:20:00,132.95,132.975,132.91,132.955,1024100000.0
2009-08-17 20:25:00,132.95,133.075,132.935,133.055,998099999.0
2009-08-17 20:30:00,133.055,133.08,133.015,133.08,743700000.0
2009-08-17 20:35:00,133.075,133.08,133.04,133.045,713300000.0
2009-08-17 20:40:00,133.045,133.05,132.98,132.995,981900000.0
2009-08-17 20:45:00,133.0,133.03,132.865,132.905,938599999.0
2009-08-17 20:50:00,132.905,132.905,132.845,132.9,620700000.0
2009-08-17 20:55:00,132.9,133.09,132.9,133.03,1088300000.0
2009-08-17 21:00:00,133.03,133.08,133.025,133.07,960800001.0
2009-08-17 21:05:00,133.075,133.105,133.06,133.065,441400000.0
2009-08-17 21:10:00,133.06,133.065,132.925,132.95,864600000.0
2009-08-17 21:15:00,132.95,133.04,132.95,133.03,927500000.0
2009-08-17 21:20:00,133.03,133.055,133.015,133.035,858800000.0
2009-08-17 21:25:00,133.03,133.03,132.92,132.99,1372700002.0
2009-08-17 21:30:00,132.98,133.04,132.955,133.02,900400000.0
2009-08-17 21:35:00,133.015,133.035,132.975,132.99,661300000.0
2009-08-17 21:40:00,132.99,133.03,132.95,133.03,1304100000.0
2009-08-17 21:45:00,133.025,133.035,133.0,133.0,1012900001.0
2009-08-17 21:50:00,132.99,133.055,132.99,133.035,847700000.0
2009-08-17 21:55:00,133.04,133.055,132.98,132.98,1085300000.0
2009-08-17 22:00:00,132.985,132.99,132.945,132.985,901300000.0
2009-08-17 22:05:00,132.965,132.99,132.955,132.985,1045200000.0
2009-08-17 22:10:00,132.985,133.04,132.98,133.015,646500000.0
2009-08-17 22:15:00,133.02,133.025,132.98,132.985,256700000.0
2009-08-17 22:20:00,132.985,133.015,132.98,132.985,357000000.0
2009-08-17 22:25:00,132.98,133.025,132.98,132.995,396100000.0
2009-08-17 22:30:00,132.995,133.0,132.965,132.98,441000000.0
2009-08-17 22:35:00,132.98,132.995,132.96,132.97,350000000.0
2009-08-17 22:40:00,132.965,132.98,132.95,132.98,186900000.0
2009-08-17 22:45:00,132.98,133.0,132.96,132.985,432600000.0
2009-08-17 22:50:00,132.98,133.005,132.97,133.005,256800000.0
2009-08-17 22:55:00,133.005,133.105,132.99,133.075,420100000.0
2009-08-17 23:00:00,133.075,133.14,132.985,133.1,133100000.0
2009-08-17 23:05:00,133.1,133.145,133.06,133.11,117400000.0
2009-08-17 23:10:00,133.13,133.15,133.095,133.1,107100000.0
2009-08-17 23:15:00,133.09,133.125,133.035,133.125,329300000.0
2009-08-17 23:20:00,133.12,133.15,133.1,133.125,235000000.0
2009-08-17 23:25:00,133.14,133.145,133.035,133.045,276300000.0
2009-08-17 23:30:00,133.045,133.055,133.01,133.03,113200000.0
2009-08-17 23:35:00,133.03,133.03,132.96,132.96,176200000.0
2009-08-17 23:40:00,132.965,132.965,132.915,132.955,494300000.0
2009-08-17 23:45:00,132.96,132.98,132.94,132.97,228600000.0
2009-08-17 23:50:00,132.97,133.0,132.965,132.985,86000000.0
2009-08-17 23:55:00,132.985,132.995,132.95,132.95,269100000.0
2009-08-18 00:00:00,132.95,132.975,132.89,132.935,367500000.0
2009-08-18 00:05:00,132.935,132.935,132.88,132.89,235800000.0
2009-08-18 00:10:00,132.89,132.98,132.875,132.94,170800000.0
2009-08-18 00:15:00,132.94,132.97,132.94,132.965,68700000.0
2009-08-18 00:20:00,132.96,132.965,132.96,132.96,104900000.0
2009-08-18 00:25:00,132.95,132.965,132.925,132.925,503000000.0
2009-08-18 00:30:00,132.93,132.94,132.895,132.94,456500000.0
2009-08-18 00:35:00,132.94,132.96,132.9,132.92,504700000.0
2009-08-18 00:40:00,132.92,132.935,132.86,132.89,432099999.0
2009-08-18 00:45:00,132.89,132.915,132.88,132.91,210900000.0
2009-08-18 00:50:00,132.91,132.93,132.775,132.81,696700000.0
2009-08-18 00:55:00,132.8,132.945,132.8,132.91,680700000.0
2009-08-18 01:00:00,132.915,132.97,132.875,132.96,556800000.0
2009-08-18 01:05:00,132.96,133.06,132.95,133.06,265600000.0
2009-08-18 01:10:00,133.045,133.06,132.98,133.005,295400000.0
2009-08-18 01:15:00,133.005,133.03,132.99,133.0,384600000.0
2009-08-18 01:20:00,133.0,133.005,132.99,132.995,322600000.0
2009-08-18 01:25:00,132.995,132.995,132.91,132.91,333500000.0
2009-08-18 01:30:00,132.91,132.925,132.895,132.9,166700000.0
2009-08-18 01:35:00,132.9,132.97,132.9,132.965,132300000.0
2009-08-18 01:40:00,132.97,132.985,132.91,132.91,359800000.0
2009-08-18 01:45:00,132.91,133.01,132.91,132.985,464500000.0
2009-08-18 01:50:00,132.985,133.165,132.985,133.155,893300000.0
2009-08-18 01:55:00,133.155,133.27,133.15,133.27,904700000.0
2009-08-18 02:00:00,133.27,133.325,133.215,133.315,1188700000.0
2009-08-18 02:05:00,133.315,133.565,133.3,133.52,1643800000.0
2009-08-18 02:10:00,133.52,133.565,133.455,133.565,1088900000.0
2009-08-18 02:15:00,133.56,133.675,133.485,133.62,1384700000.0
2009-08-18 02:20:00,133.62,133.62,133.535,133.545,1516100000.0
2009-08-18 02:25:00,133.545,133.565,133.41,133.42,750700000.0
2009-08-18 02:30:00,133.415,133.48,133.395,133.44,735400000.0
2009-08-18 02:35:00,133.44,133.64,133.44,133.64,891100000.0
2009-08-18 02:40:00,133.635,133.76,133.635,133.705,1062100000.0
2009-08-18 02:45:00,133.705,133.835,133.705,133.72,1214300000.0
2009-08-18 02:50:00,133.72,133.765,133.63,133.665,1316900000.0
2009-08-18 02:55:00,133.67,133.68,133.555,133.56,531100000.0
2009-08-18 03:00:00,133.56,133.645,133.56,133.645,507100000.0
2009-08-18 03:05:00,133.645,133.68,133.6,133.66,407200000.0
2009-08-18 03:10:00,133.665,133.675,133.59,133.62,683000000.0
2009-08-18 03:15:00,133.62,133.74,133.57,133.74,804400000.0
2009-08-18 03:20:00,133.74,133.84,133.74,133.805,1039000000.0
2009-08-18 03:25:00,133.81,133.83,133.635,133.645,1249900000.0
2009-08-18 03:30:00,133.645,134.095,133.555,134.095,828900000.0
2009-08-18 03:35:00,134.095,134.185,133.92,133.97,1328800000.0
2009-08-18 03:40:00,133.97,133.97,133.785,133.795,1062400000.0
2009-08-18 03:45:00,133.795,133.845,133.695,133.845,1116600000.0
2009-08-18 03:50:00,133.85,133.955,133.845,133.87,757100000.0
2009-08-18 03:55:00,133.87,134.015,133.79,134.015,789000000.0
2009-08-18 04:00:00,134.015,134.11,133.995,134.03,1235399999.0
2009-08-18 04:05:00,134.03,134.03,133.94,133.985,868100000.0
2009-08-18 04:10:00,133.995,134.105,133.995,134.045,857300000.0
2009-08-18 04:15:00,134.045,134.18,134.005,134.135,1054700000.0
2009-08-18 04:20:00,134.135,134.175,134.065,134.065,1011600000.0
2009-08-18 04:25:00,134.065,134.175,134.045,134.17,882200000.0
2009-08-18 04:30:00,134.165,134.165,134.075,134.085,894600000.0
2009-08-18 04:35:00,134.09,134.115,134.035,134.105,637600000.0
2009-08-18 04:40:00,134.105,134.105,133.945,134.04,903900000.0
2009-08-18 04:45:00,134.035,134.105,134.035,134.06,735900000.0
2009-08-18 04:50:00,134.065,134.065,133.94,134.005,880900000.0
2009-08-18 04:55:00,134.01,134.045,133.96,133.96,708400000.0
2009-08-18 05:00:00,133.955,133.955,133.81,133.91,757900000.0
2009-08-18 05:05:00,133.895,133.915,133.795,133.8,469700000.0
2009-08-18 05:10:00,133.805,133.83,133.745,133.755,663300000.0
2009-08-18 05:15:00,133.755,133.78,133.67,133.695,895500000.0
2009-08-18 05:20:00,133.695,133.73,133.54,133.665,1045600000.0
2009-08-18 05:25:00,133.665,133.74,133.64,133.735,1003000000.0
2009-08-18 05:30:00,133.735,133.735,133.575,133.6,945300000.0
2009-08-18 05:35:00,133.6,133.685,133.58,133.67,642200000.0
2009-08-18 05:40:00,133.67,133.725,133.67,133.7,602300000.0
2009-08-18 05:45:00,133.7,133.72,133.585,133.67,829800000.0
2009-08-18 05:50:00,133.675,133.675,133.62,133.625,736100000.0
2009-08-18 05:55:00,133.625,133.74,133.62,133.74,687000000.0
2009-08-18 06:00:00,133.745,133.775,133.71,133.715,932000000.0
2009-08-18 06:05:00,133.715,133.735,133.66,133.66,802600000.0
2009-08-18 06:10:00,133.655,133.705,133.645,133.65,1047600000.0
2009-08-18 06:15:00,133.65,133.755,133.635,133.745,982700000.0
2009-08-18 06:20:00,133.74,133.785,133.72,133.775,773300000.0
2009-08-18 06:25:00,133.775,133.8,133.735,133.755,821700000.0
2009-08-18 06:30:00,133.75,133.755,133.68,133.71,774900000.0
2009-08-18 06:35:00,133.71,133.745,133.675,133.745,809500000.0
2009-08-18 06:40:00,133.745,133.775,133.715,133.715,530900000.0
2009-08-18 06:45:00,133.71,133.71,133.575,133.595,885500000.0
2009-08-18 06:50:00,133.595,133.66,133.565,133.645,786100000.0
2009-08-18 06:55:00,133.65,133.72,133.625,133.64,827200000.0
2009-08-18 07:00:00,133.65,133.78,133.65,133.765,553900000.0
2009-08-18 07:05:00,133.765,133.79,133.73,133.765,811100000.0
2009-08-18 07:10:00,133.765,133.765,133.72,133.74,428900000.0
2009-08-18 07:15:00,133.74,133.785,133.705,133.75,658900000.0
2009-08-18 07:20:00,133.75,133.915,133.75,133.915,937700000.0
2009-08-18 07:25:00,133.92,134.005,133.91,133.945,1108000000.0
2009-08-18 07:30:00,133.94,133.985,133.905,133.955,1180200000.0
2009-08-18 07:35:00,133.955,134.0,133.895,133.9,750700000.0
2009-08-18 07:40:00,133.9,133.96,133.88,133.895,948100000.0
2009-08-18 07:45:00,133.895,134.0,133.875,133.985,830300000.0
2009-08-18 07:50:00,133.995,134.015,133.945,134.005,945800000.0
2009-08-18 07:55:00,134.015,134.075,134.0,134.02,920700000.0
2009-08-18 08:00:00,134.03,134.14,134.015,134.11,1424400000.0
2009-08-18 08:05:00,134.11,134.13,134.01,134.08,2202899999.0
2009-08-18 08:10:00,134.08,134.14,134.015,134.07,1333600000.0
2009-08-18 08:15:00,134.07,134.15,134.05,134.15,2173100001.0
2009-08-18 08:20:00,134.15,134.28,134.145,134.27,2061000000.0
2009-08-18 08:25:00,134.27,134.28,134.205,134.28,1673399999.0
2009-08-18 08:30:00,134.28,134.325,134.125,134.16,2841200000.0
2009-08-18 08:35:00,134.15,134.285,134.145,134.265,1431200000.0
2009-08-18 08:40:00,134.265,134.355,134.21,134.215,1965400000.0
2009-08-18 08:45:00,134.22,134.275,134.11,134.125,2287100001.0
2009-08-18 08:50:00,134.12,134.17,134.095,134.12,1377100000.0
2009-08-18 08:55:00,134.12,134.215,134.08,134.195,1261700000.0
2009-08-18 09:00:00,134.16,134.325,134.145,134.26,1647700000.0
2009-08-18 09:05:00,134.255,134.415,134.255,134.38,1258000000.0
2009-08-18 09:10:00,134.38,134.5,134.365,134.385,2080800000.0
2009-08-18 09:15:00,134.39,134.55,134.375,134.51,1804300000.0
2009-08-18 09:20:00,134.51,134.515,134.39,134.41,1719100000.0
2009-08-18 09:25:00,134.41,134.525,134.4,134.465,1856600001.0
2009-08-18 09:30:00,134.46,134.495,134.41,134.43,1614900000.0
2009-08-18 09:35:00,134.43,134.435,134.35,134.39,2043599998.0
2009-08-18 09:40:00,134.39,134.45,134.315,134.445,1685799998.0
2009-08-18 09:45:00,134.45,134.45,134.3,134.34,1702400001.0
2009-08-18 09:50:00,134.335,134.38,134.33,134.345,1626700002.0
2009-08-18 09:55:00,134.345,134.365,134.275,134.365,1223400000.0
2009-08-18 10:00:00,134.365,134.39,134.325,134.38,1610699999.0
2009-08-18 10:05:00,134.38,134.38,134.315,134.315,1201200000.0
2009-08-18 10:10:00,134.32,134.38,134.3,134.305,827999998.0
2009-08-18 10:15:00,134.305,134.35,134.25,134.3,1792300000.0
2009-08-18 10:20:00,134.3,134.405,134.27,134.385,1442350001.0
2009-08-18 10:25:00,134.385,134.495,134.375,134.465,1488800001.0
2009-08-18 10:30:00,134.465,134.535,134.315,134.325,1392200000.0
2009-08-18 10:35:00,134.32,134.435,134.315,134.415,1700000001.0
2009-08-18 10:40:00,134.415,134.435,134.345,134.355,1412500001.0
2009-08-18 10:45:00,134.355,134.405,134.355,134.4,618000000.0
2009-08-18 10:50:00,134.4,134.505,134.38,134.485,894400001.0
2009-08-18 10:55:00,134.485,134.525,134.42,134.51,1176000000.0
2009-08-18 11:00:00,134.51,134.79,134.51,134.705,1425000001.0
2009-08-18 11:05:00,134.71,134.76,134.57,134.585,1942700000.0
2009-08-18 11:10:00,134.585,134.715,134.565,134.575,1623700000.0
2009-08-18 11:15:00,134.575,134.63,134.51,134.56,1520700001.0
2009-08-18 11:20:00,134.555,134.61,134.53,134.61,1685100001.0
2009-08-18 11:25:00,134.605,134.615,134.515,134.53,1415500000.0
2009-08-18 11:30:00,134.52,134.55,134.465,134.465,1091800000.0
2009-08-18 11:35:00,134.465,134.5,134.46,134.485,1356700000.0
2009-08-18 11:40:00,134.48,134.54,134.44,134.445,1585400001.0
2009-08-18 11:45:00,134.44,134.445,134.18,134.235,1438000000.0
2009-08-18 11:50:00,134.235,134.235,134.055,134.17,1422100000.0
2009-08-18 11:55:00,134.17,134.225,134.165,134.205,1485300000.0
2009-08-18 12:00:00,134.205,134.39,134.2,134.385,1583100001.0
2009-08-18 12:05:00,134.37,134.37,134.28,134.285,1312700000.0
2009-08-18 12:10:00,134.29,134.34,134.285,134.29,1063000000.0
2009-08-18 12:15:00,134.29,134.305,134.22,134.26,1592600001.0
2009-08-18 12:20:00,134.255,134.36,134.255,134.295,799700000.0
2009-08-18 12:25:00,134.295,134.335,134.265,134.32,861400000.0
2009-08-18 12:30:00,134.32,134.365,134.295,134.31,781300000.0
2009-08-18 12:35:00,134.305,134.315,134.26,134.275,1421499999.0
2009-08-18 12:40:00,134.275,134.375,134.265,134.285,983200000.0
2009-08-18 12:45:00,134.285,134.345,134.24,134.285,975300000.0
2009-08-18 12:50:00,134.275,134.295,134.245,134.245,1460100000.0
2009-08-18 12:55:00,134.245,134.33,134.245,134.265,1334000000.0
2009-08-18 13:00:00,134.265,134.275,134.14,134.16,1114000000.0
2009-08-18 13:05:00,134.16,134.175,134.09,134.095,1415499999.0
2009-08-18 13:10:00,134.095,134.17,134.09,134.13,1315200002.0
2009-08-18 13:15:00,134.135,134.225,134.135,134.19,1136600000.0
2009-08-18 13:20:00,134.185,134.23,134.075,134.08,1084900000.0
2009-08-18 13:25:00,134.08,134.08,134.015,134.02,1355800000.0
2009-08-18 13:30:00,134.03,134.035,133.81,133.83,1814200000.0
2009-08-18 13:35:00,133.83,133.915,133.82,133.87,1364099998.0
2009-08-18 13:40:00,133.87,133.94,133.86,133.925,802400000.0
2009-08-18 13:45:00,133.925,133.995,133.92,133.98,751000000.0
2009-08-18 13:50:00,133.98,133.98,133.875,133.9,1146100000.0
2009-08-18 13:55:00,133.9,133.97,133.9,133.97,1312500000.0
2009-08-18 14:00:00,133.97,134.01,133.925,133.995,734000000.0
2009-08-18 14:05:00,133.995,134.055,133.955,134.055,1096100000.0
2009-08-18 14:10:00,134.055,134.14,134.045,134.105,1543000000.0
2009-08-18 14:15:00,134.11,134.125,133.98,134.015,1465999998.0
2009-08-18 14:20:00,134.015,134.055,133.96,134.04,1713000000.0
2009-08-18 14:25:00,134.035,134.105,133.985,134.08,1373599998.0
2009-08-18 14:30:00,134.07,134.08,133.39,133.57,1850900000.0
2009-08-18 14:35:00,133.58,133.58,133.28,133.395,1692899999.0
2009-08-18 14:40:00,133.4,133.64,133.39,133.63,1685999998.0
2009-08-18 14:45:00,133.645,133.755,133.6,133.6,1936700000.0
2009-08-18 14:50:00,133.6,133.6,133.435,133.45,1945900000.0
2009-08-18 14:55:00,133.445,133.445,133.195,133.27,2003700001.0
2009-08-18 15:00:00,133.27,133.46,133.17,133.35,1793200000.0
2009-08-18 15:05:00,133.345,133.41,133.24,133.3,2007700001.0
2009-08-18 15:10:00,133.31,133.44,133.305,133.355,1362300000.0
2009-08-18 15:15:00,133.33,133.385,133.3,133.32,1501899999.0
2009-08-18 15:20:00,133.31,133.35,133.205,133.285,1425000000.0
2009-08-18 15:25:00,133.285,133.395,133.215,133.39,1563300000.0
2009-08-18 15:30:00,133.39,133.54,133.33,133.435,2020400000.0
2009-08-18 15:35:00,133.43,133.52,133.375,133.43,2211899998.0
2009-08-18 15:40:00,133.43,133.455,133.345,133.415,1995800000.0
2009-08-18 15:45:00,133.405,133.42,133.17,133.27,1979700002.0
2009-08-18 15:50:00,133.27,133.385,133.17,133.38,2135800000.0
2009-08-18 15:55:00,133.39,133.39,133.225,133.25,1395799999.0
2009-08-18 16:00:00,133.255,133.505,133.25,133.43,2307400001.0
2009-08-18 16:05:00,133.44,133.61,133.43,133.585,1986800001.0
2009-08-18 16:10:00,133.59,133.705,133.58,133.645,2259399999.0
2009-08-18 16:15:00,133.645,133.86,133.62,133.71,2105900001.0
2009-08-18 16:20:00,133.705,133.79,133.6,133.64,2493200004.0
2009-08-18 16:25:00,133.64,133.685,133.57,133.57,1993300000.0
2009-08-18 16:30:00,133.56,133.605,133.535,133.595,1860500000.0
2009-08-18 16:35:00,133.595,133.7,133.525,133.685,1944600001.0
2009-08-18 16:40:00,133.685,133.73,133.635,133.665,1247500000.0
2009-08-18 16:45:00,133.675,133.72,133.6,133.66,2115399999.0
2009-08-18 16:50:00,133.66,133.725,133.585,133.67,1549500000.0
2009-08-18 16:55:00,133.67,133.71,133.525,133.61,1441200000.0
2009-08-18 17:00:00,133.605,133.705,133.59,133.69,1303100000.0
2009-08-18 17:05:00,133.69,133.73,133.605,133.705,1349200000.0
2009-08-18 17:10:00,133.705,133.8,133.7,133.745,1287300000.0
2009-08-18 17:15:00,133.745,133.805,133.685,133.73,1584500001.0
2009-08-18 17:20:00,133.72,133.74,133.6,133.68,1599499998.0
2009-08-18 17:25:00,133.67,133.735,133.575,133.645,1825699999.0
2009-08-18 17:30:00,133.65,133.835,133.62,133.81,1283700000.0
2009-08-18 17:35:00,133.8,133.865,133.75,133.815,1753699997.0
2009-08-18 17:40:00,133.815,133.815,133.745,133.78,819100000.0
2009-08-18 17:45:00,133.78,133.84,133.765,133.795,1685100000.0
2009-08-18 17:50:00,133.795,133.84,133.75,133.75,1012700000.0
2009-08-18 17:55:00,133.75,133.81,133.72,133.81,1151300000.0
2009-08-18 18:00:00,133.81,133.915,133.785,133.895,1622400000.0
2009-08-18 18:05:00,133.9,134.02,133.88,133.965,1371500000.0
2009-08-18 18:10:00,133.965,134.0,133.865,133.875,1503299997.0
2009-08-18 18:15:00,133.88,133.935,133.845,133.93,1527600000.0
2009-08-18 18:20:00,133.93,133.935,133.87,133.88,1095399999.0
2009-08-18 18:25:00,133.875,133.91,133.79,133.8,1144400000.0
2009-08-18 18:30:00,133.8,133.83,133.725,133.73,1452100000.0
2009-08-18 18:35:00,133.74,133.775,133.655,133.67,898299998.0
2009-08-18 18:40:00,133.67,133.865,133.67,133.85,1187200000.0
2009-08-18 18:45:00,133.85,133.885,133.835,133.85,1041700000.0
2009-08-18 18:50:00,133.855,133.87,133.8,133.845,1056200000.0
2009-08-18 18:55:00,133.845,133.85,133.815,133.825,897700000.0
2009-08-18 19:00:00,133.82,133.875,133.8,133.855,706500000.0
2009-08-18 19:05:00,133.86,133.865,133.74,133.77,648000000.0
2009-08-18 19:10:00,133.77,133.79,133.695,133.7,1337400000.0
2009-08-18 19:15:00,133.7,133.715,133.66,133.695,783100000.0
2009-08-18 19:20:00,133.695,133.73,133.685,133.71,884300000.0
2009-08-18 19:25:00,133.71,133.76,133.71,133.76,713000000.0
2009-08-18 19:30:00,133.755,133.775,133.645,133.665,926000000.0
2009-08-18 19:35:00,133.665,133.67,133.6,133.62,1104400001.0
2009-08-18 19:40:00,133.62,133.695,133.61,133.685,690100000.0
2009-08-18 19:45:00,133.685,133.725,133.645,133.68,667200000.0
2009-08-18 19:50:00,133.68,133.735,133.675,133.715,1069900000.0
2009-08-18 19:55:00,133.72,133.905,133.715,133.85,1248200000.0
2009-08-18 20:00:00,133.845,133.91,133.84,133.88,1356300000.0
2009-08-18 20:05:00,133.875,133.89,133.86,133.865,562400000.0
2009-08-18 20:10:00,133.865,133.915,133.81,133.81,878600000.0
2009-08-18 20:15:00,133.805,133.885,133.775,133.875,1442700000.0
2009-08-18 20:20:00,133.875,133.89,133.805,133.865,1109400000.0
2009-08-18 20:25:00,133.865,133.865,133.805,133.855,1409800000.0
2009-08-18 20:30:00,133.855,133.895,133.685,133.685,1104500000.0
2009-08-18 20:35:00,133.685,133.71,133.63,133.665,1624099999.0
2009-08-18 20:40:00,133.665,133.765,133.665,133.725,991099999.0
2009-08-18 20:45:00,133.735,133.8,133.67,133.74,1060200002.0
2009-08-18 20:50:00,133.74,133.85,133.72,133.84,813200000.0
2009-08-18 20:55:00,133.84,133.84,133.77,133.805,935900000.0
2009-08-18 21:00:00,133.795,133.86,133.755,133.77,1036700000.0
2009-08-18 21:05:00,133.77,133.78,133.73,133.745,1459100000.0
2009-08-18 21:10:00,133.745,133.865,133.745,133.84,1233300000.0
2009-08-18 21:15:00,133.845,133.92,133.83,133.89,1029999999.0
2009-08-18 21:20:00,133.895,133.895,133.845,133.85,340700000.0
2009-08-18 21:25:00,133.85,133.85,133.76,133.785,803600000.0
2009-08-18 21:30:00,133.785,133.81,133.75,133.785,908500000.0
2009-08-18 21:35:00,133.785,133.805,133.745,133.765,649200000.0
2009-08-18 21:40:00,133.765,133.88,133.765,133.855,977300000.0
2009-08-18 21:45:00,133.865,133.865,133.805,133.815,802600000.0
2009-08-18 21:50:00,133.815,133.875,133.815,133.835,773200000.0
2009-08-18 21:55:00,133.84,133.85,133.79,133.82,1093999999.0
2009-08-18 22:00:00,133.82,133.825,133.78,133.815,1215100000.0
2009-08-18 22:05:00,133.82,133.83,133.78,133.83,1019600000.0
2009-08-18 22:10:00,133.83,133.875,133.81,133.85,920100000.0
2009-08-18 22:15:00,133.85,133.86,133.775,133.82,305700000.0
2009-08-18 22:20:00,133.82,133.85,133.82,133.85,439600000.0
2009-08-18 22:25:00,133.84,133.865,133.81,133.83,642300000.0
2009-08-18 22:30:00,133.83,133.845,133.775,133.81,413500000.0
2009-08-18 22:35:00,133.815,133.825,133.79,133.82,317300000.0
2009-08-18 22:40:00,133.82,133.855,133.815,133.835,695600000.0
2009-08-18 22:45:00,133.845,133.89,133.825,133.865,716700000.0
2009-08-18 22:50:00,133.865,133.865,133.815,133.845,721900000.0
2009-08-18 22:55:00,133.845,133.865,133.81,133.83,387100000.0
2009-08-18 23:00:00,133.805,133.84,133.745,133.825,159300000.0
2009-08-18 23:05:00,133.815,133.85,133.8,133.835,142300000.0
2009-08-18 23:10:00,133.835,133.855,133.83,133.83,77500000.0
2009-08-18 23:15:00,133.835,133.885,133.83,133.86,239700000.0
2009-08-18 23:20:00,133.86,133.86,133.815,133.815,560500000.0
2009-08-18 23:25:00,133.815,133.85,133.81,133.84,350800000.0
2009-08-18 23:30:00,133.84,133.865,133.795,133.825,318700000.0
2009-08-18 23:35:00,133.825,133.835,133.775,133.815,363700000.0
2009-08-18 23:40:00,133.81,133.825,133.785,133.825,82200000.0
2009-08-18 23:45:00,133.83,133.875,133.815,133.855,302500000.0
2009-08-18 23:50:00,133.845,133.865,133.82,133.86,157500000.0
2009-08-18 23:55:00,133.86,133.875,133.85,133.855,87700000.0
2009-08-19 00:00:00,133.86,133.865,133.825,133.825,448600000.0
2009-08-19 00:05:00,133.835,133.85,133.815,133.83,213600000.0
2009-08-19 00:10:00,133.83,133.855,133.805,133.84,239000000.0
2009-08-19 00:15:00,133.84,133.85,133.83,133.845,82200000.0
2009-08-19 00:20:00,133.845,133.875,133.825,133.845,207300000.0
2009-08-19 00:25:00,133.84,133.875,133.83,133.865,269000000.0
2009-08-19 00:30:00,133.87,133.935,133.855,133.915,446800000.0
2009-08-19 00:35:00,133.91,134.015,133.91,134.005,543100000.0
2009-08-19 00:40:00,134.01,134.01,133.955,133.96,317100000.0
2009-08-19 00:45:00,133.96,134.105,133.96,134.055,920700000.0
2009-08-19 00:50:00,134.05,134.075,134.035,134.04,853200000.0
2009-08-19 00:55:00,134.04,134.05,133.995,133.995,273200000.0
2009-08-19 01:00:00,133.995,133.995,133.945,133.97,487500000.0
2009-08-19 01:05:00,133.97,134.01,133.94,134.01,464100000.0
2009-08-19 01:10:00,134.005,134.06,134.005,134.05,361600000.0
2009-08-19 01:15:00,134.05,134.135,134.05,134.12,589500000.0
2009-08-19 01:20:00,134.12,134.235,134.105,134.23,1008900000.0
2009-08-19 01:25:00,134.23,134.3,134.225,134.225,1131800000.0
2009-08-19 01:30:00,134.24,134.33,134.235,134.325,625100000.0
2009-08-19 01:35:00,134.33,134.335,134.255,134.255,556400000.0
2009-08-19 01:40:00,134.255,134.255,134.18,134.225,321600000.0
2009-08-19 01:45:00,134.22,134.35,134.22,134.345,353100000.0
2009-08-19 01:50:00,134.345,134.5,134.33,134.405,1201400000.0
2009-08-19 01:55:00,134.405,134.445,134.355,134.395,753099999.0
2009-08-19 02:00:00,134.4,134.41,134.185,134.19,1287500002.0
2009-08-19 02:05:00,134.19,134.295,134.18,134.295,747600000.0
2009-08-19 02:10:00,134.29,134.345,134.26,134.27,927500000.0
2009-08-19 02:15:00,134.27,134.29,134.205,134.215,990300000.0
2009-08-19 02:20:00,134.215,134.315,134.215,134.22,933700000.0
2009-08-19 02:25:00,134.22,134.235,134.165,134.205,1236499999.0
2009-08-19 02:30:00,134.205,134.27,134.13,134.215,1023600000.0
2009-08-19 02:35:00,134.215,134.25,134.215,134.235,608600000.0
2009-08-19 02:40:00,134.235,134.24,134.16,134.18,505100000.0
2009-08-19 02:45:00,134.175,134.2,134.095,134.1,1042499999.0
2009-08-19 02:50:00,134.105,134.15,134.03,134.06,1054600000.0
2009-08-19 02:55:00,134.065,134.1,134.005,134.09,1119800000.0
2009-08-19 03:00:00,134.09,134.145,133.995,134.02,1012300000.0
2009-08-19 03:05:00,134.02,134.04,133.845,133.865,1408330000.0
2009-08-19 03:10:00,133.86,133.88,133.64,133.655,1286800000.0
2009-08-19 03:15:00,133.655,133.765,133.63,133.74,1073600000.0
2009-08-19 03:20:00,133.74,133.81,133.73,133.775,1000800000.0
2009-08-19 03:25:00,133.78,133.84,133.77,133.8,875800000.0
2009-08-19 03:30:00,133.8,133.86,133.71,133.855,1090500000.0
2009-08-19 03:35:00,133.855,133.94,133.835,133.85,872300000.0
2009-08-19 03:40:00,133.85,133.85,133.74,133.78,567400000.0
2009-08-19 03:45:00,133.785,133.785,133.58,133.73,907500000.0
2009-08-19 03:50:00,133.73,133.735,133.49,133.525,873100000.0
2009-08-19 03:55:00,133.515,133.67,133.515,133.66,726600000.0
2009-08-19 04:00:00,133.66,133.76,133.655,133.75,638100000.0
2009-08-19 04:05:00,133.75,133.765,133.69,133.73,696400000.0
2009-08-19 04:10:00,133.73,133.83,133.72,133.825,728100000.0
2009-08-19 04:15:00,133.82,133.875,133.765,133.82,1019300000.0
2009-08-19 04:20:00,133.825,133.92,133.815,133.91,1140400000.0
2009-08-19 04:25:00,133.915,133.915,133.83,133.855,1010200000.0
2009-08-19 04:30:00,133.855,133.855,133.745,133.79,873400000.0
2009-08-19 04:35:00,133.79,133.86,133.76,133.79,1045200001.0
2009-08-19 04:40:00,133.79,133.84,133.78,133.81,769900000.0
2009-08-19 04:45:00,133.81,133.815,133.715,133.72,1212800000.0
2009-08-19 04:50:00,133.72,133.825,133.72,133.82,545600000.0
2009-08-19 04:55:00,133.815,133.865,133.79,133.835,474900000.0
2009-08-19 05:00:00,133.817,133.872,133.775,133.8,606500000.0
2009-08-19 05:05:00,133.795,133.8,133.725,133.745,608000000.0
2009-08-19 05:10:00,133.75,133.805,133.75,133.805,363900000.0
2009-08-19 05:15:00,133.805,133.81,133.705,133.705,580800001.0
2009-08-19 05:20:00,133.71,133.755,133.665,133.755,558600000.0
2009-08-19 05:25:00,133.75,133.755,133.705,133.74,568100000.0
2009-08-19 05:30:00,133.74,133.75,133.715,133.74,613600000.0
2009-08-19 05:35:00,133.74,133.75,133.705,133.71,474200000.0
2009-08-19 05:40:00,133.715,133.74,133.675,133.685,408600000.0
2009-08-19 05:45:00,133.675,133.725,133.675,133.72,346500000.0
2009-08-19 05:50:00,133.72,133.72,133.685,133.69,186200000.0
2009-08-19 05:55:00,133.7,133.76,133.7,133.745,393800000.0
2009-08-19 06:00:00,133.74,133.8,133.73,133.8,439500000.0
2009-08-19 06:05:00,133.8,133.805,133.74,133.745,424400000.0
2009-08-19 06:10:00,133.74,133.78,133.735,133.78,356900000.0
2009-08-19 06:15:00,133.78,133.86,133.78,133.83,593400000.0
2009-08-19 06:20:00,133.82,133.985,133.805,133.965,817900000.0
2009-08-19 06:25:00,133.965,133.98,133.92,133.96,686500000.0
2009-08-19 06:30:00,133.96,134.0,133.94,133.95,610200000.0
2009-08-19 06:35:00,133.95,133.98,133.875,133.88,519300000.0
2009-08-19 06:40:00,133.88,133.935,133.865,133.885,633700000.0
2009-08-19 06:45:00,133.885,133.975,133.885,133.96,620400000.0
2009-08-19 06:50:00,133.96,134.0,133.95,133.995,1157800000.0
2009-08-19 06:55:00,133.99,134.045,133.96,133.995,1153700000.0
2009-08-19 07:00:00,134.0,134.0,133.875,133.875,998200000.0
2009-08-19 07:05:00,133.875,133.93,133.845,133.855,1010100000.0
2009-08-19 07:10:00,133.84,133.85,133.795,133.805,1211700000.0
2009-08-19 07:15:00,133.805,133.805,133.68,133.695,906300000.0
2009-08-19 07:20:00,133.695,133.755,133.695,133.755,971700000.0
2009-08-19 07:25:00,133.76,133.76,133.475,133.475,967100000.0
2009-08-19 07:30:00,133.47,133.555,133.345,133.505,1548700000.0
2009-08-19 07:35:00,133.51,133.53,133.325,133.37,1273100000.0
2009-08-19 07:40:00,133.37,133.395,133.28,133.38,1057200000.0
2009-08-19 07:45:00,133.38,133.39,133.135,133.245,1152900000.0
2009-08-19 07:50:00,133.25,133.285,133.07,133.28,1004700001.0
2009-08-19 07:55:00,133.28,133.3,133.19,133.29,890500000.0
2009-08-19 08:00:00,133.29,133.355,133.235,133.33,1313700000.0
2009-08-19 08:05:00,133.33,133.38,133.22,133.24,1436200000.0
2009-08-19 08:10:00,133.24,133.24,133.035,133.045,1957599999.0
2009-08-19 08:15:00,133.045,133.155,133.01,133.125,1846100000.0
2009-08-19 08:20:00,133.115,133.125,132.89,132.915,2064500002.0
2009-08-19 08:25:00,132.915,133.115,132.865,133.045,1845600002.0
2009-08-19 08:30:00,133.035,133.085,132.925,132.935,1559099998.0
2009-08-19 08:35:00,132.94,132.985,132.875,132.945,2204500003.0
2009-08-19 08:40:00,132.945,133.03,132.895,132.93,2050399997.0
2009-08-19 08:45:00,132.925,132.96,132.615,132.75,2424699999.0
2009-08-19 08:50:00,132.755,132.835,132.67,132.77,1969900001.0
2009-08-19 08:55:00,132.775,132.89,132.75,132.855,1531500000.0
2009-08-19 09:00:00,132.86,132.91,132.775,132.855,1313500000.0
2009-08-19 09:05:00,132.87,132.975,132.805,132.96,1575299999.0
2009-08-19 09:10:00,132.965,133.05,132.845,133.025,1428400000.0
2009-08-19 09:15:00,133.03,133.03,132.88,132.885,1529900001.0
2009-08-19 09:20:00,132.89,132.935,132.86,132.93,1340900001.0
2009-08-19 09:25:00,132.925,132.955,132.9,132.94,1326800000.0
2009-08-19 09:30:00,132.925,132.93,132.76,132.78,1439500000.0
2009-08-19 09:35:00,132.78,132.91,132.765,132.9,985700000.0
2009-08-19 09:40:00,132.91,132.91,132.75,132.84,1704400000.0
2009-08-19 09:45:00,132.84,133.005,132.84,132.87,1791100000.0
2009-08-19 09:50:00,132.87,132.87,132.78,132.835,1579900000.0
2009-08-19 09:55:00,132.835,132.95,132.835,132.91,1449400000.0
2009-08-19 10:00:00,132.905,132.965,132.815,132.835,1304700000.0
2009-08-19 10:05:00,132.845,132.85,132.74,132.74,1611999998.0
2009-08-19 10:10:00,132.74,132.89,132.74,132.85,1505899998.0
2009-08-19 10:15:00,132.85,132.945,132.85,132.935,1329700000.0
2009-08-19 10:20:00,132.93,133.065,132.9,133.035,1556500003.0
2009-08-19 10:25:00,133.035,133.15,133.03,133.045,1745899998.0
2009-08-19 10:30:00,133.04,133.095,132.88,133.005,1839299999.0
2009-08-19 10:35:00,133.005,133.115,132.95,133.115,969500000.0
2009-08-19 10:40:00,133.11,133.12,133.025,133.08,1048700000.0
2009-08-19 10:45:00,133.08,133.115,133.055,133.07,1243800002.0
2009-08-19 10:50:00,133.065,133.08,132.995,133.02,1197300000.0
2009-08-19 10:55:00,133.03,133.08,132.945,132.955,1110900000.0
2009-08-19 11:00:00,132.955,133.07,132.955,132.99,949700000.0
2009-08-19 11:05:00,132.985,133.025,132.95,133.005,1227600000.0
2009-08-19 11:10:00,133.01,133.055,132.995,133.005,1032400000.0
2009-08-19 11:15:00,133.005,133.025,132.95,132.96,1091399999.0
2009-08-19 11:20:00,132.96,133.005,132.945,132.99,826700000.0
2009-08-19 11:25:00,132.995,133.035,132.98,133.015,895700000.0
2009-08-19 11:30:00,133.015,133.025,132.97,133.015,1311300000.0
2009-08-19 11:35:00,133.015,133.045,133.0,133.04,581800000.0
2009-08-19 11:40:00,133.04,133.105,133.03,133.095,795900000.0
2009-08-19 11:45:00,133.095,133.165,133.095,133.11,873100000.0
2009-08-19 11:50:00,133.11,133.115,132.97,132.99,964500000.0
2009-08-19 11:55:00,132.99,133.04,132.975,133.025,616000000.0
2009-08-19 12:00:00,133.02,133.025,132.925,133.025,627200000.0
2009-08-19 12:05:00,133.02,133.03,132.885,132.89,975600001.0
2009-08-19 12:10:00,132.925,132.93,132.885,132.915,914099999.0
2009-08-19 12:15:00,132.91,132.95,132.875,132.915,958300000.0
2009-08-19 12:20:00,132.915,132.92,132.84,132.865,738400000.0
2009-08-19 12:25:00,132.865,132.89,132.85,132.85,1202600000.0
2009-08-19 12:30:00,132.845,132.88,132.805,132.835,879900000.0
2009-08-19 12:35:00,132.835,132.845,132.795,132.825,862500000.0
2009-08-19 12:40:00,132.825,132.835,132.785,132.805,1081600000.0
2009-08-19 12:45:00,132.805,132.825,132.79,132.8,642000000.0
2009-08-19 12:50:00,132.8,132.87,132.8,132.83,936200000.0
2009-08-19 12:55:00,132.82,132.88,132.805,132.88,943100000.0
2009-08-19 13:00:00,132.88,133.105,132.86,133.04,1213000000.0
2009-08-19 13:05:00,133.035,133.125,133.015,133.1,1287099999.0
2009-08-19 13:10:00,133.1,133.175,133.055,133.16,1248200000.0
2009-08-19 13:15:00,133.165,133.175,133.05,133.06,1140000000.0
2009-08-19 13:20:00,133.065,133.11,133.025,133.05,814300000.0
2009-08-19 13:25:00,133.05,133.155,133.03,133.155,864900001.0
2009-08-19 13:30:00,133.15,133.165,133.075,133.12,721600000.0
2009-08-19 13:35:00,133.12,133.265,133.12,133.215,740800000.0
2009-08-19 13:40:00,133.225,133.225,133.195,133.205,940600000.0
2009-08-19 13:45:00,133.205,133.225,133.145,133.145,1085200000.0
2009-08-19 13:50:00,133.145,133.15,133.045,133.06,947800000.0
2009-08-19 13:55:00,133.06,133.075,132.875,132.875,1450100000.0
2009-08-19 14:00:00,132.875,132.88,132.615,132.63,1331900000.0
2009-08-19 14:05:00,132.635,132.725,132.575,132.68,1495700001.0
2009-08-19 14:10:00,132.675,132.7,132.42,132.54,1537800001.0
2009-08-19 14:15:00,132.54,132.575,132.395,132.405,1585600000.0
2009-08-19 14:20:00,132.405,132.45,132.26,132.26,1623099999.0
2009-08-19 14:25:00,132.25,132.375,132.17,132.375,987000000.0
2009-08-19 14:30:00,132.375,132.375,132.225,132.305,1229000000.0
2009-08-19 14:35:00,132.3,132.495,132.26,132.475,1258400000.0
2009-08-19 14:40:00,132.475,132.52,132.38,132.505,1222300000.0
2009-08-19 14:45:00,132.505,132.62,132.49,132.515,1294500000.0
2009-08-19 14:50:00,132.515,132.54,132.455,132.5,948400000.0
2009-08-19 14:55:00,132.505,132.635,132.465,132.62,1145600000.0
2009-08-19 15:00:00,132.62,132.69,132.57,132.575,1267800000.0
2009-08-19 15:05:00,132.57,132.725,132.57,132.69,1289500000.0
2009-08-19 15:10:00,132.71,132.71,132.555,132.56,1475000000.0
2009-08-19 15:15:00,132.56,132.605,132.49,132.505,1164900000.0
2009-08-19 15:20:00,132.505,132.54,132.47,132.515,1267999999.0
2009-08-19 15:25:00,132.525,132.625,132.525,132.6,1222600000.0
2009-08-19 15:30:00,132.6,132.725,132.54,132.705,1064400000.0
2009-08-19 15:35:00,132.705,132.785,132.655,132.655,1463400000.0
2009-08-19 15:40:00,132.655,132.765,132.655,132.745,1683900000.0
2009-08-19 15:45:00,132.745,133.005,132.745,132.895,1533299999.0
2009-08-19 15:50:00,132.9,133.165,132.9,133.05,1128300000.0
2009-08-19 15:55:00,133.065,133.21,133.045,133.095,1436600000.0
2009-08-19 16:00:00,133.1,133.485,133.1,133.475,1148300000.0
2009-08-19 16:05:00,133.475,133.495,133.375,133.375,1219000000.0
2009-08-19 16:10:00,133.37,133.505,133.275,133.315,1429700000.0
2009-08-19 16:15:00,133.3,133.32,133.155,133.19,1374600000.0
2009-08-19 16:20:00,133.195,133.325,133.17,133.215,1547600001.0
2009-08-19 16:25:00,133.205,133.355,133.085,133.355,1179800000.0
2009-08-19 16:30:00,133.35,133.74,133.35,133.54,955699999.0
2009-08-19 16:35:00,133.54,133.74,133.525,133.58,1010800000.0
2009-08-19 16:40:00,133.58,133.705,133.575,133.58,1373700000.0
2009-08-19 16:45:00,133.575,133.58,133.38,133.44,1857100000.0
2009-08-19 16:50:00,133.445,133.48,133.31,133.415,1397300000.0
2009-08-19 16:55:00,133.425,133.445,133.16,133.255,1152500000.0
2009-08-19 17:00:00,133.265,133.63,133.26,133.565,1025100000.0
2009-08-19 17:05:00,133.565,133.58,133.4,133.435,1415700000.0
2009-08-19 17:10:00,133.43,133.44,133.315,133.425,1407599998.0
2009-08-19 17:15:00,133.425,133.485,133.385,133.385,1061100000.0
2009-08-19 17:20:00,133.39,133.39,133.32,133.32,969400000.0
2009-08-19 17:25:00,133.315,133.4,133.23,133.4,692450000.0
2009-08-19 17:30:00,133.415,133.48,133.395,133.4,824550000.0
2009-08-19 17:35:00,133.4,133.4,133.26,133.31,837300000.0
2009-08-19 17:40:00,133.315,133.33,133.23,133.26,1018400000.0
2009-08-19 17:45:00,133.26,133.525,133.225,133.505,1088400000.0
2009-08-19 17:50:00,133.505,133.715,133.475,133.7,1032400000.0
2009-08-19 17:55:00,133.7,133.89,133.7,133.875,996200000.0
2009-08-19 18:00:00,133.875,133.95,133.685,133.72,963950000.0
2009-08-19 18:05:00,133.72,133.89,133.65,133.83,964900000.0
2009-08-19 18:10:00,133.83,133.895,133.725,133.76,962500000.0
2009-08-19 18:15:00,133.76,133.775,133.68,133.7,950700000.0
2009-08-19 18:20:00,133.7,133.825,133.67,133.815,814300000.0
2009-08-19 18:25:00,133.81,133.82,133.7,133.775,868800000.0
2009-08-19 18:30:00,133.775,133.785,133.665,133.685,754400000.0
2009-08-19 18:35:00,133.685,133.85,133.685,133.85,879300000.0
2009-08-19 18:40:00,133.845,133.86,133.705,133.72,1103800000.0
2009-08-19 18:45:00,133.72,133.74,133.655,133.695,717500000.0
2009-08-19 18:50:00,133.695,133.845,133.685,133.825,1230400000.0
2009-08-19 18:55:00,133.825,133.825,133.735,133.785,979900000.0
2009-08-19 19:00:00,133.785,133.83,133.775,133.78,662200000.0
2009-08-19 19:05:00,133.785,133.88,133.755,133.875,747900000.0
2009-08-19 19:10:00,133.88,133.95,133.855,133.9,1064400001.0
2009-08-19 19:15:00,133.9,133.93,133.775,133.84,914200000.0
2009-08-19 19:20:00,133.84,133.89,133.8,133.845,710700000.0
2009-08-19 19:25:00,133.835,133.85,133.78,133.79,742700000.0
2009-08-19 19:30:00,133.79,133.815,133.715,133.725,1267940000.0
2009-08-19 19:35:00,133.725,133.775,133.715,133.76,769800000.0
2009-08-19 19:40:00,133.76,133.805,133.74,133.745,836400000.0
2009-08-19 19:45:00,133.745,133.775,133.685,133.77,764200000.0
2009-08-19 19:50:00,133.775,133.875,133.765,133.85,1305700000.0
2009-08-19 19:55:00,133.845,133.895,133.815,133.895,661900000.0
2009-08-19 20:00:00,133.895,133.91,133.805,133.805,761400000.0
2009-08-19 20:05:00,133.81,133.815,133.74,133.795,798600000.0
2009-08-19 20:10:00,133.79,133.815,133.745,133.8,911500000.0
2009-08-19 20:15:00,133.8,133.84,133.76,133.79,1014700000.0
2009-08-19 20:20:00,133.795,133.82,133.765,133.81,972200000.0
2009-08-19 20:25:00,133.795,133.905,133.745,133.86,904300000.0
2009-08-19 20:30:00,133.87,133.955,133.79,133.79,979550000.0
2009-08-19 20:35:00,133.79,133.83,133.76,133.765,612900000.0
2009-08-19 20:40:00,133.765,133.805,133.67,133.695,888700000.0
2009-08-19 20:45:00,133.695,133.765,133.68,133.715,794100000.0
2009-08-19 20:50:00,133.715,133.765,133.695,133.76,821899999.0
2009-08-19 20:55:00,133.76,133.835,133.755,133.815,852100000.0
2009-08-19 21:00:00,133.815,133.825,133.685,133.73,1194900000.0
2009-08-19 21:05:00,133.725,133.73,133.595,133.635,1258799998.0
2009-08-19 21:10:00,133.63,133.64,133.55,133.58,1266799998.0
2009-08-19 21:15:00,133.575,133.635,133.55,133.62,1355600000.0
2009-08-19 21:20:00,133.625,133.665,133.595,133.655,863600000.0
2009-08-19 21:25:00,133.66,133.69,133.61,133.69,951300000.0
2009-08-19 21:30:00,133.69,133.7,133.65,133.665,1027600000.0
2009-08-19 21:35:00,133.66,133.7,133.64,133.685,597400000.0
2009-08-19 21:40:00,133.685,133.805,133.685,133.775,796600000.0
2009-08-19 21:45:00,133.775,133.775,133.685,133.72,767700000.0
2009-08-19 21:50:00,133.72,133.875,133.72,133.82,1142400000.0
2009-08-19 21:55:00,133.82,133.865,133.795,133.795,1309600000.0
2009-08-19 22:00:00,133.8,133.845,133.78,133.845,612200000.0
2009-08-19 22:05:00,133.845,133.86,133.805,133.815,624400000.0
2009-08-19 22:10:00,133.815,133.885,133.805,133.87,769400000.0
2009-08-19 22:15:00,133.875,133.895,133.82,133.83,534400000.0
2009-08-19 22:20:00,133.835,133.86,133.79,133.815,418200000.0
2009-08-19 22:25:00,133.805,133.81,133.775,133.8,391900000.0
2009-08-19 22:30:00,133.8,133.825,133.775,133.81,568400000.0
2009-08-19 22:35:00,133.81,133.815,133.76,133.78,384000000.0
2009-08-19 22:40:00,133.78,133.78,133.73,133.745,627300000.0
2009-08-19 22:45:00,133.75,133.79,133.73,133.78,479800000.0
2009-08-19 22:50:00,133.78,133.81,133.77,133.805,656400000.0
2009-08-19 22:55:00,133.795,133.815,133.755,133.795,308400000.0
2009-08-19 23:00:00,133.795,133.805,133.705,133.76,179400000.0
2009-08-19 23:05:00,133.765,133.795,133.76,133.775,105400000.0
2009-08-19 23:10:00,133.79,133.79,133.765,133.79,163100000.0
2009-08-19 23:15:00,133.8,133.86,133.785,133.845,607000000.0
2009-08-19 23:20:00,133.85,133.91,133.85,133.87,524100000.0
2009-08-19 23:25:00,133.875,133.915,133.875,133.91,263500000.0
2009-08-19 23:30:00,133.915,133.925,133.9,133.925,322200000.0
2009-08-19 23:35:00,133.925,133.93,133.905,133.905,227100000.0
2009-08-19 23:40:00,133.9,133.92,133.88,133.89,455700000.0
2009-08-19 23:45:00,133.89,133.915,133.89,133.9,441800000.0
2009-08-19 23:50:00,133.9,133.93,133.885,133.905,354200000.0
2009-08-19 23:55:00,133.905,133.92,133.88,133.9,142200000.0
2009-08-20 00:00:00,133.9,133.92,133.88,133.915,320500000.0
2009-08-20 00:05:00,133.915,133.915,133.885,133.9,100000000.0
2009-08-20 00:10:00,133.9,133.91,133.895,133.905,117700000.0
2009-08-20 00:15:00,133.905,133.915,133.895,133.91,144900000.0
2009-08-20 00:20:00,133.91,133.92,133.905,133.915,141800000.0
2009-08-20 00:25:00,133.915,133.97,133.915,133.92,480600000.0
2009-08-20 00:30:00,133.92,133.95,133.91,133.915,378200000.0
2009-08-20 00:35:00,133.915,133.915,133.85,133.875,367300000.0
2009-08-20 00:40:00,133.875,133.885,133.82,133.845,458100000.0
2009-08-20 00:45:00,133.845,133.855,133.775,133.82,387400000.0
2009-08-20 00:50:00,133.83,133.95,133.82,133.945,505700000.0
2009-08-20 00:55:00,133.94,133.945,133.83,133.83,523600000.0
2009-08-20 01:00:00,133.83,133.845,133.79,133.805,584800000.0
2009-08-20 01:05:00,133.805,133.85,133.77,133.78,439400000.0
2009-08-20 01:10:00,133.78,133.79,133.75,133.79,543500000.0
2009-08-20 01:15:00,133.79,133.85,133.775,133.82,247800000.0
2009-08-20 01:20:00,133.825,133.845,133.8,133.825,435400000.0
2009-08-20 01:25:00,133.825,133.825,133.76,133.78,393500000.0
2009-08-20 01:30:00,133.78,133.88,133.78,133.87,597000000.0
2009-08-20 01:35:00,133.87,133.98,133.87,133.94,736300000.0
2009-08-20 01:40:00,133.93,133.975,133.89,133.97,729600000.0
2009-08-20 01:45:00,133.975,134.045,133.965,134.02,645400000.0
2009-08-20 01:50:00,134.02,134.05,134.0,134.025,734800000.0
2009-08-20 01:55:00,134.04,134.175,134.03,134.105,893000000.0
2009-08-20 02:00:00,134.105,134.215,134.1,134.19,1034700000.0
2009-08-20 02:05:00,134.19,134.265,134.13,134.205,979500000.0
2009-08-20 02:10:00,134.205,134.21,134.07,134.09,571000000.0
2009-08-20 02:15:00,134.095,134.1,134.04,134.08,615600000.0
2009-08-20 02:20:00,134.08,134.08,133.91,133.91,624400000.0
2009-08-20 02:25:00,133.915,134.01,133.86,134.005,477400000.0
2009-08-20 02:30:00,134.005,134.085,133.98,134.065,842600000.0
2009-08-20 02:35:00,134.065,134.14,134.05,134.13,670100000.0
2009-08-20 02:40:00,134.13,134.195,134.095,134.115,740400000.0
2009-08-20 02:45:00,134.115,134.115,133.92,133.96,626700000.0
2009-08-20 02:50:00,133.96,134.0,133.95,133.985,505600000.0
2009-08-20 02:55:00,133.985,134.055,133.925,134.04,734000000.0
2009-08-20 03:00:00,134.025,134.03,133.765,133.765,735100000.0
2009-08-20 03:05:00,133.765,133.84,133.75,133.775,662900000.0
2009-08-20 03:10:00,133.775,133.875,133.76,133.77,396500000.0
2009-08-20 03:15:00,133.76,133.815,133.75,133.78,699000000.0
2009-08-20 03:20:00,133.78,133.84,133.76,133.84,392700000.0
2009-08-20 03:25:00,133.84,134.03,133.835,133.95,928000000.0
2009-08-20 03:30:00,133.95,134.205,133.95,134.065,781000000.0
2009-08-20 03:35:00,134.065,134.1,133.965,134.08,684200000.0
2009-08-20 03:40:00,134.08,134.31,134.06,134.3,923200000.0
2009-08-20 03:45:00,134.29,134.315,134.21,134.22,730500000.0
2009-08-20 03:50:00,134.22,134.375,134.22,134.325,594100000.0
2009-08-20 03:55:00,134.34,134.385,134.195,134.295,815300000.0
2009-08-20 04:00:00,134.31,134.37,134.25,134.3,729100000.0
2009-08-20 04:05:00,134.3,134.305,134.215,134.22,558800000.0
2009-08-20 04:10:00,134.22,134.245,134.18,134.18,266000000.0
2009-08-20 04:15:00,134.175,134.2,134.09,134.16,605600000.0
2009-08-20 04:20:00,134.165,134.23,134.13,134.13,386600000.0
2009-08-20 04:25:00,134.12,134.145,134.015,134.115,479500000.0
2009-08-20 04:30:00,134.115,134.16,134.11,134.155,195600000.0
2009-08-20 04:35:00,134.15,134.15,134.055,134.07,456400000.0
2009-08-20 04:40:00,134.07,134.1,133.925,133.975,762600000.0
2009-08-20 04:45:00,133.965,133.98,133.87,133.925,967399999.0
2009-08-20 04:50:00,133.925,134.045,133.925,134.01,805700000.0
2009-08-20 04:55:00,134.005,134.05,133.965,133.985,575600000.0
2009-08-20 05:00:00,133.99,134.195,133.99,134.15,873600000.0
2009-08-20 05:05:00,134.155,134.16,134.11,134.125,409600000.0
2009-08-20 05:10:00,134.125,134.15,134.09,134.11,656600000.0
2009-08-20 05:15:00,134.115,134.245,134.115,134.18,852300000.0
2009-08-20 05:20:00,134.18,134.205,134.13,134.205,658800000.0
2009-08-20 05:25:00,134.205,134.27,134.195,134.245,688100000.0
2009-08-20 05:30:00,134.25,134.25,134.19,134.19,711900000.0
2009-08-20 05:35:00,134.195,134.225,134.195,134.195,142200000.0
2009-08-20 05:40:00,134.19,134.205,134.165,134.165,245400000.0
2009-08-20 05:45:00,134.14,134.195,134.07,134.175,595200000.0
2009-08-20 05:50:00,134.165,134.175,134.14,134.165,468000000.0
2009-08-20 05:55:00,134.165,134.235,134.16,134.235,580700000.0
2009-08-20 06:00:00,134.235,134.245,134.2,134.205,505900000.0
2009-08-20 06:05:00,134.2,134.205,134.17,134.2,267900000.0
2009-08-20 06:10:00,134.2,134.26,134.2,134.23,272200000.0
2009-08-20 06:15:00,134.23,134.295,134.21,134.24,585400000.0
2009-08-20 06:20:00,134.24,134.265,134.225,134.235,647800000.0
2009-08-20 06:25:00,134.225,134.28,134.21,134.265,508400000.0
2009-08-20 06:30:00,134.265,134.295,134.255,134.28,368400000.0
2009-08-20 06:35:00,134.275,134.395,134.275,134.335,552600000.0
2009-08-20 06:40:00,134.335,134.355,134.26,134.275,586100000.0
2009-08-20 06:45:00,134.275,134.32,134.26,134.29,543700000.0
2009-08-20 06:50:00,134.29,134.3,134.235,134.26,728800000.0
2009-08-20 06:55:00,134.26,134.39,134.115,134.145,1172200000.0
2009-08-20 07:00:00,134.145,134.335,134.13,134.275,1083400000.0
2009-08-20 07:05:00,134.275,134.31,134.2,134.3,1089200000.0
2009-08-20 07:10:00,134.3,134.34,134.245,134.25,371700000.0
2009-08-20 07:15:00,134.25,134.35,134.25,134.31,485000000.0
2009-08-20 07:20:00,134.31,134.375,134.31,134.34,744900000.0
2009-08-20 07:25:00,134.35,134.385,134.32,134.36,833500000.0
2009-08-20 07:30:00,134.36,134.375,134.32,134.335,504600000.0
2009-08-20 07:35:00,134.335,134.415,134.285,134.415,549700000.0
2009-08-20 07:40:00,134.415,134.42,134.335,134.35,843400000.0
2009-08-20 07:45:00,134.35,134.47,134.35,134.415,990500000.0
2009-08-20 07:50:00,134.415,134.435,134.295,134.34,802200000.0
2009-08-20 07:55:00,134.34,134.47,134.315,134.43,1073099999.0
2009-08-20 08:00:00,134.44,134.48,134.42,134.42,1244300000.0
2009-08-20 08:05:00,134.42,134.455,134.395,134.41,1237300000.0
2009-08-20 08:10:00,134.41,134.44,134.37,134.43,1086600000.0
2009-08-20 08:15:00,134.43,134.59,134.43,134.46,1390200000.0
2009-08-20 08:20:00,134.46,134.515,134.445,134.45,1475300000.0
2009-08-20 08:25:00,134.455,134.54,134.435,134.465,1389800001.0
2009-08-20 08:30:00,134.46,134.505,134.41,134.5,1020600000.0
2009-08-20 08:35:00,134.5,134.59,134.47,134.565,874000000.0
2009-08-20 08:40:00,134.565,134.59,134.47,134.55,975800000.0
2009-08-20 08:45:00,134.545,134.625,134.46,134.465,1104000000.0
2009-08-20 08:50:00,134.465,134.47,134.31,134.345,968800000.0
2009-08-20 08:55:00,134.345,134.365,134.25,134.31,1315600000.0
2009-08-20 09:00:00,134.305,134.36,134.25,134.295,1044900000.0
2009-08-20 09:05:00,134.3,134.35,134.14,134.185,1154800000.0
2009-08-20 09:10:00,134.185,134.23,134.18,134.21,947300000.0
2009-08-20 09:15:00,134.21,134.315,134.205,134.29,1004700000.0
2009-08-20 09:20:00,134.295,134.3,134.23,134.245,984100000.0
2009-08-20 09:25:00,134.245,134.3,134.225,134.28,581400000.0
2009-08-20 09:30:00,134.28,134.305,134.225,134.245,789800000.0
2009-08-20 09:35:00,134.255,134.255,134.105,134.135,1139200000.0
2009-08-20 09:40:00,134.135,134.135,133.92,133.92,1369300000.0
2009-08-20 09:45:00,133.92,134.03,133.92,133.98,754900000.0
2009-08-20 09:50:00,133.98,134.07,133.97,134.06,921100000.0
2009-08-20 09:55:00,134.085,134.125,134.065,134.11,812600000.0
2009-08-20 10:00:00,134.11,134.205,134.09,134.195,859900000.0
2009-08-20 10:05:00,134.195,134.33,134.18,134.28,1157100000.0
2009-08-20 10:10:00,134.28,134.315,134.245,134.315,990400000.0
2009-08-20 10:15:00,134.32,134.345,134.285,134.305,1562200000.0
2009-08-20 10:20:00,134.305,134.365,134.275,134.335,1144700000.0
2009-08-20 10:25:00,134.335,134.35,134.285,134.285,691500000.0
2009-08-20 10:30:00,134.29,134.4,134.26,134.28,1023200000.0
2009-08-20 10:35:00,134.28,134.425,134.26,134.425,1196600000.0
2009-08-20 10:40:00,134.435,134.46,134.36,134.365,1335900000.0
2009-08-20 10:45:00,134.365,134.4,134.315,134.325,1283100000.0
2009-08-20 10:50:00,134.325,134.41,134.325,134.365,1606299999.0
2009-08-20 10:55:00,134.365,134.415,134.3,134.305,910100001.0
2009-08-20 11:00:00,134.31,134.355,134.3,134.315,1020100004.0
2009-08-20 11:05:00,134.315,134.345,134.2,134.225,992000003.0
2009-08-20 11:10:00,134.225,134.245,134.07,134.07,787500000.0
2009-08-20 11:15:00,134.07,134.28,134.05,134.2,1676200000.0
2009-08-20 11:20:00,134.2,134.25,134.12,134.135,1639500000.0
2009-08-20 11:25:00,134.135,134.24,134.135,134.23,1040700000.0
2009-08-20 11:30:00,134.235,134.25,134.17,134.175,1108200000.0
2009-08-20 11:35:00,134.175,134.215,134.125,134.14,951400000.0
2009-08-20 11:40:00,134.14,134.175,134.13,134.15,896300001.0
2009-08-20 11:45:00,134.145,134.175,134.1,134.16,902000000.0
2009-08-20 11:50:00,134.165,134.18,134.08,134.085,1163500000.0
2009-08-20 11:55:00,134.08,134.205,134.075,134.205,819200000.0
2009-08-20 12:00:00,134.2,134.27,134.195,134.26,634800000.0
2009-08-20 12:05:00,134.26,134.26,134.13,134.155,914600000.0
2009-08-20 12:10:00,134.155,134.21,134.15,134.195,701600001.0
2009-08-20 12:15:00,134.185,134.225,134.18,134.215,712700000.0
2009-08-20 12:20:00,134.2,134.215,134.175,134.2,714100000.0
2009-08-20 12:25:00,134.2,134.24,134.2,134.22,533900000.0
2009-08-20 12:30:00,134.22,134.225,134.165,134.165,828300000.0
2009-08-20 12:35:00,134.16,134.185,134.14,134.15,655100000.0
2009-08-20 12:40:00,134.15,134.15,134.045,134.045,1139300000.0
2009-08-20 12:45:00,134.045,134.075,134.01,134.05,862400000.0
2009-08-20 12:50:00,134.05,134.07,133.995,134.02,1254500000.0
2009-08-20 12:55:00,134.035,134.09,133.975,134.07,1351400000.0
2009-08-20 13:00:00,134.08,134.08,134.04,134.07,651800000.0
2009-08-20 13:05:00,134.07,134.07,133.955,134.015,1056000000.0
2009-08-20 13:10:00,134.015,134.03,133.76,133.795,1321000000.0
2009-08-20 13:15:00,133.8,133.89,133.775,133.88,818500001.0
2009-08-20 13:20:00,133.88,133.88,133.75,133.765,855000000.0
2009-08-20 13:25:00,133.765,133.85,133.76,133.845,1120100000.0
2009-08-20 13:30:00,133.84,133.92,133.805,133.84,1204800000.0
2009-08-20 13:35:00,133.84,133.98,133.84,133.91,1210800000.0
2009-08-20 13:40:00,133.905,133.925,133.87,133.915,1315000000.0
2009-08-20 13:45:00,133.92,133.99,133.875,133.96,734100000.0
2009-08-20 13:50:00,133.965,133.97,133.885,133.91,841900000.0
2009-08-20 13:55:00,133.905,133.95,133.86,133.89,969100000.0
2009-08-20 14:00:00,133.875,133.9,133.845,133.87,1244800000.0
2009-08-20 14:05:00,133.87,133.97,133.87,133.96,1112000000.0
2009-08-20 14:10:00,133.96,134.115,133.94,134.105,1008900000.0
2009-08-20 14:15:00,134.12,134.135,133.995,134.005,1498100000.0
2009-08-20 14:20:00,134.005,134.015,133.93,134.01,1016000000.0
2009-08-20 14:25:00,134.01,134.075,133.95,134.03,1357100001.0
2009-08-20 14:30:00,134.005,134.005,133.51,133.63,1446199999.0
2009-08-20 14:35:00,133.63,133.725,133.595,133.595,2112700000.0
2009-08-20 14:40:00,133.585,133.71,133.56,133.695,1375700000.0
2009-08-20 14:45:00,133.695,133.84,133.57,133.825,1573899998.0
2009-08-20 14:50:00,133.825,133.85,133.66,133.79,1570200000.0
2009-08-20 14:55:00,133.79,133.84,133.69,133.71,1564400000.0
2009-08-20 15:00:00,133.71,133.715,133.445,133.46,1424400002.0
2009-08-20 15:05:00,133.455,133.56,133.4,133.49,1330799999.0
2009-08-20 15:10:00,133.49,133.56,133.42,133.545,1260100000.0
2009-08-20 15:15:00,133.55,133.655,133.535,133.645,1144000000.0
2009-08-20 15:20:00,133.645,133.65,133.56,133.565,1036400000.0
2009-08-20 15:25:00,133.565,133.64,133.46,133.635,1059100000.0
2009-08-20 15:30:00,133.63,133.725,133.505,133.665,1391700000.0
2009-08-20 15:35:00,133.665,133.86,133.665,133.81,1420799999.0
2009-08-20 15:40:00,133.82,134.005,133.82,133.9,1319500000.0
2009-08-20 15:45:00,133.895,133.985,133.845,133.85,1672900002.0
2009-08-20 15:50:00,133.85,133.92,133.77,133.85,1348900002.0
2009-08-20 15:55:00,133.85,134.135,133.82,134.135,1249200000.0
2009-08-20 16:00:00,134.18,134.39,134.11,134.125,1248999999.0
2009-08-20 16:05:00,134.12,134.155,133.955,134.01,1307700000.0
2009-08-20 16:10:00,134.005,134.025,133.8,133.975,1413599999.0
2009-08-20 16:15:00,133.975,134.08,133.955,134.03,1266600000.0
2009-08-20 16:20:00,134.035,134.12,134.025,134.095,1286200000.0
2009-08-20 16:25:00,134.09,134.125,134.04,134.115,1209600000.0
2009-08-20 16:30:00,134.13,134.22,134.1,134.205,1338400000.0
2009-08-20 16:35:00,134.205,134.245,134.165,134.215,1572799999.0
2009-08-20 16:40:00,134.225,134.295,134.195,134.25,1507300000.0
2009-08-20 16:45:00,134.25,134.25,134.12,134.18,1417100004.0
2009-08-20 16:50:00,134.18,134.195,134.1,134.14,1070500001.0
2009-08-20 16:55:00,134.14,134.275,134.13,134.27,1026800000.0
2009-08-20 17:00:00,134.265,134.285,134.145,134.19,1105300000.0
2009-08-20 17:05:00,134.19,134.26,134.15,134.26,1099000000.0
2009-08-20 17:10:00,134.255,134.36,134.19,134.22,1233700001.0
2009-08-20 17:15:00,134.225,134.24,134.15,134.155,1173300000.0
2009-08-20 17:20:00,134.155,134.16,134.055,134.12,1354600000.0
2009-08-20 17:25:00,134.12,134.195,134.04,134.195,1033200000.0
2009-08-20 17:30:00,134.195,134.28,134.175,134.215,1078100000.0
2009-08-20 17:35:00,134.215,134.22,133.975,134.025,1269500000.0
2009-08-20 17:40:00,134.03,134.055,133.955,133.98,1332400000.0
2009-08-20 17:45:00,133.98,134.01,133.95,133.99,1435300001.0
2009-08-20 17:50:00,134.005,134.085,133.99,134.08,1039300000.0
2009-08-20 17:55:00,134.08,134.1,133.965,133.965,1155700000.0
2009-08-20 18:00:00,133.97,134.075,133.955,133.97,1116299999.0
2009-08-20 18:05:00,133.97,134.03,133.955,133.985,811000000.0
2009-08-20 18:10:00,133.985,134.005,133.905,133.985,1044300000.0
2009-08-20 18:15:00,133.985,133.985,133.86,133.865,855700000.0
2009-08-20 18:20:00,133.865,133.87,133.775,133.775,1303499999.0
2009-08-20 18:25:00,133.775,133.86,133.77,133.825,793600000.0
2009-08-20 18:30:00,133.82,133.88,133.755,133.875,827400000.0
2009-08-20 18:35:00,133.87,133.895,133.8,133.895,1158500000.0
2009-08-20 18:40:00,133.895,134.065,133.895,134.03,1130800000.0
2009-08-20 18:45:00,134.03,134.14,134.02,134.085,937100000.0
2009-08-20 18:50:00,134.085,134.085,133.955,133.995,782400000.0
2009-08-20 18:55:00,133.995,134.005,133.95,134.0,601300000.0
2009-08-20 19:00:00,133.995,133.995,133.925,133.935,600600000.0
2009-08-20 19:05:00,133.935,134.045,133.93,133.99,567600000.0
2009-08-20 19:10:00,133.99,133.99,133.95,133.965,576000000.0
2009-08-20 19:15:00,133.965,134.015,133.935,133.94,496700000.0
2009-08-20 19:20:00,133.94,133.97,133.9,133.915,786800000.0
2009-08-20 19:25:00,133.92,134.05,133.905,134.05,711100000.0
2009-08-20 19:30:00,134.05,134.09,133.955,134.065,764600000.0
2009-08-20 19:35:00,134.07,134.07,133.98,134.015,461900000.0
2009-08-20 19:40:00,134.015,134.08,133.94,134.07,870100000.0
2009-08-20 19:45:00,134.065,134.08,133.97,134.03,959700000.0
2009-08-20 19:50:00,134.03,134.065,134.015,134.035,667400000.0
2009-08-20 19:55:00,134.035,134.08,134.005,134.075,740900000.0
2009-08-20 20:00:00,134.07,134.165,134.045,134.145,693000000.0
2009-08-20 20:05:00,134.145,134.15,134.105,134.15,574300000.0
2009-08-20 20:10:00,134.145,134.15,134.09,134.14,954300000.0
2009-08-20 20:15:00,134.14,134.205,134.095,134.13,1376000000.0
2009-08-20 20:20:00,134.135,134.16,134.065,134.1,838300000.0
2009-08-20 20:25:00,134.105,134.11,134.0,134.05,805200000.0
2009-08-20 20:30:00,134.045,134.055,133.985,134.015,1374600002.0
2009-08-20 20:35:00,134.015,134.05,133.965,134.04,1262800000.0
2009-08-20 20:40:00,134.055,134.08,134.04,134.06,833800000.0
2009-08-20 20:45:00,134.06,134.09,134.02,134.08,1155900000.0
2009-08-20 20:50:00,134.075,134.125,134.06,134.075,832300000.0
2009-08-20 20:55:00,134.075,134.135,134.07,134.13,748000001.0
2009-08-20 21:00:00,134.13,134.15,134.1,134.13,767700000.0
2009-08-20 21:05:00,134.13,134.305,134.12,134.275,792100000.0
2009-08-20 21:10:00,134.275,134.285,134.2,134.2,692800000.0
2009-08-20 21:15:00,134.2,134.215,134.175,134.175,768999999.0
2009-08-20 21:20:00,134.175,134.255,134.175,134.24,532300000.0
2009-08-20 21:25:00,134.24,134.375,134.235,134.27,896200000.0
2009-08-20 21:30:00,134.265,134.34,134.255,134.275,962400000.0
2009-08-20 21:35:00,134.28,134.285,134.235,134.25,500600000.0
2009-08-20 21:40:00,134.25,134.29,134.245,134.275,841000000.0
2009-08-20 21:45:00,134.275,134.28,134.21,134.225,661800000.0
2009-08-20 21:50:00,134.225,134.255,134.22,134.24,532800000.0
2009-08-20 21:55:00,134.235,134.31,134.235,134.29,520000000.0
2009-08-20 22:00:00,134.29,134.29,134.235,134.24,545600000.0
2009-08-20 22:05:00,134.24,134.24,134.215,134.235,504500000.0
2009-08-20 22:10:00,134.235,134.265,134.215,134.225,391700000.0
2009-08-20 22:15:00,134.23,134.235,134.175,134.185,575700000.0
2009-08-20 22:20:00,134.185,134.215,134.17,134.195,424900000.0
2009-08-20 22:25:00,134.19,134.235,134.18,134.225,403400000.0
2009-08-20 22:30:00,134.23,134.25,134.21,134.225,426300000.0
2009-08-20 22:35:00,134.225,134.29,134.22,134.28,394700000.0
2009-08-20 22:40:00,134.275,134.3,134.25,134.28,672300000.0
2009-08-20 22:45:00,134.275,134.29,134.245,134.285,337900000.0
2009-08-20 22:50:00,134.285,134.285,134.245,134.27,304700000.0
2009-08-20 22:55:00,134.275,134.29,134.185,134.25,573200000.0
2009-08-20 23:00:00,134.255,134.26,134.225,134.245,52200000.0
2009-08-20 23:05:00,134.22,134.265,134.22,134.25,136800000.0
2009-08-20 23:10:00,134.25,134.285,134.225,134.27,116300000.0
2009-08-20 23:15:00,134.28,134.29,134.235,134.26,252300000.0
2009-08-20 23:20:00,134.26,134.27,134.225,134.25,146300000.0
2009-08-20 23:25:00,134.245,134.26,134.235,134.24,200500000.0
2009-08-20 23:30:00,134.24,134.24,134.215,134.22,118400000.0
2009-08-20 23:35:00,134.22,134.235,134.205,134.22,134700000.0
2009-08-20 23:40:00,134.22,134.225,134.21,134.21,234000000.0
2009-08-20 23:45:00,134.21,134.22,134.2,134.205,278100000.0
2009-08-20 23:50:00,134.2,134.21,134.195,134.195,180500000.0
2009-08-20 23:55:00,134.2,134.225,134.195,134.2,441200000.0
2009-08-21 00:00:00,134.2,134.23,134.18,134.195,394000000.0
2009-08-21 00:05:00,134.18,134.235,134.1,134.215,265300000.0
2009-08-21 00:10:00,134.225,134.285,134.215,134.23,154700000.0
2009-08-21 00:15:00,134.24,134.24,134.205,134.21,88400000.0
2009-08-21 00:20:00,134.21,134.245,134.2,134.245,131600000.0
2009-08-21 00:25:00,134.25,134.315,134.225,134.285,465400000.0
2009-08-21 00:30:00,134.285,134.345,134.285,134.31,504100000.0
2009-08-21 00:35:00,134.33,134.385,134.315,134.33,369100000.0
2009-08-21 00:40:00,134.335,134.34,134.32,134.325,290900000.0
2009-08-21 00:45:00,134.325,134.33,134.27,134.28,311700000.0
2009-08-21 00:50:00,134.28,134.315,134.265,134.27,529800000.0
2009-08-21 00:55:00,134.27,134.29,134.2,134.235,561700000.0
2009-08-21 01:00:00,134.235,134.335,134.2,134.33,354400000.0
2009-08-21 01:05:00,134.345,134.35,134.295,134.295,180900000.0
2009-08-21 01:10:00,134.3,134.335,134.29,134.32,263600000.0
2009-08-21 01:15:00,134.32,134.35,134.3,134.305,520200000.0
2009-08-21 01:20:00,134.31,134.31,134.28,134.285,222300000.0
2009-08-21 01:25:00,134.275,134.33,134.25,134.325,332800000.0
2009-08-21 01:30:00,134.325,134.36,134.295,134.34,266900000.0
2009-08-21 01:35:00,134.34,134.445,134.33,134.4,545000000.0
2009-08-21 01:40:00,134.4,134.495,134.39,134.45,519400000.0
2009-08-21 01:45:00,134.45,134.47,134.37,134.37,493200000.0
2009-08-21 01:50:00,134.37,134.395,134.345,134.385,382100000.0
2009-08-21 01:55:00,134.385,134.465,134.35,134.35,743600000.0
2009-08-21 02:00:00,134.35,134.365,134.26,134.29,855100000.0
2009-08-21 02:05:00,134.29,134.38,134.17,134.17,665200000.0
2009-08-21 02:10:00,134.175,134.18,134.02,134.075,858500000.0
2009-08-21 02:15:00,134.08,134.17,134.04,134.09,964100000.0
2009-08-21 02:20:00,134.09,134.125,134.055,134.055,744200000.0
2009-08-21 02:25:00,134.055,134.06,133.93,133.955,862600000.0
2009-08-21 02:30:00,133.96,134.035,133.895,134.035,786900000.0
2009-08-21 02:35:00,134.035,134.05,133.895,133.915,827000000.0
2009-08-21 02:40:00,133.915,134.0,133.9,133.985,878500000.0
2009-08-21 02:45:00,133.97,134.01,133.935,133.985,584900000.0
2009-08-21 02:50:00,133.985,134.07,133.98,134.0,530000000.0
2009-08-21 02:55:00,134.005,134.035,133.88,133.89,861900000.0
2009-08-21 03:00:00,133.895,133.91,133.84,133.88,646700000.0
2009-08-21 03:05:00,133.885,133.905,133.735,133.75,906700000.0
2009-08-21 03:10:00,133.75,133.87,133.745,133.855,580900000.0
2009-08-21 03:15:00,133.855,133.86,133.82,133.85,668900000.0
2009-08-21 03:20:00,133.85,133.905,133.72,133.73,794800000.0
2009-08-21 03:25:00,133.735,133.775,133.68,133.715,831300000.0
2009-08-21 03:30:00,133.715,133.715,133.5,133.66,999600000.0
2009-08-21 03:35:00,133.655,133.7,133.615,133.675,883500000.0
2009-08-21 03:40:00,133.675,133.835,133.67,133.83,857900000.0
2009-08-21 03:45:00,133.835,133.88,133.765,133.765,704000000.0
2009-08-21 03:50:00,133.765,133.77,133.585,133.66,971100000.0
2009-08-21 03:55:00,133.675,133.695,133.585,133.595,952000000.0
2009-08-21 04:00:00,133.595,133.745,133.56,133.68,856500000.0
2009-08-21 04:05:00,133.67,133.765,133.66,133.67,576200000.0
2009-08-21 04:10:00,133.67,133.835,133.655,133.785,909600000.0
2009-08-21 04:15:00,133.785,133.85,133.785,133.825,623800000.0
2009-08-21 04:20:00,133.825,133.865,133.805,133.82,607300000.0
2009-08-21 04:25:00,133.82,133.835,133.735,133.74,604100000.0
2009-08-21 04:30:00,133.74,133.91,133.73,133.865,752200000.0
2009-08-21 04:35:00,133.865,133.905,133.85,133.87,483500000.0
2009-08-21 04:40:00,133.87,133.88,133.815,133.835,547300000.0
2009-08-21 04:45:00,133.835,133.945,133.83,133.945,547900000.0
2009-08-21 04:50:00,133.945,133.965,133.915,133.925,432400000.0
2009-08-21 04:55:00,133.925,133.93,133.885,133.915,389900000.0
2009-08-21 05:00:00,133.92,133.92,133.84,133.84,413600000.0
2009-08-21 05:05:00,133.84,133.845,133.785,133.845,402500000.0
2009-08-21 05:10:00,133.84,133.85,133.745,133.77,404600000.0
2009-08-21 05:15:00,133.765,133.785,133.715,133.735,461000000.0
2009-08-21 05:20:00,133.735,133.75,133.545,133.565,628400000.0
2009-08-21 05:25:00,133.565,133.6,133.33,133.385,1194400000.0
2009-08-21 05:30:00,133.38,133.395,133.08,133.315,1151700000.0
2009-08-21 05:35:00,133.3,133.36,133.245,133.28,1179600000.0
2009-08-21 05:40:00,133.27,133.325,133.105,133.105,972200000.0
2009-08-21 05:45:00,133.105,133.135,132.965,133.115,1148900000.0
2009-08-21 05:50:00,133.115,133.125,132.99,133.075,881400000.0
2009-08-21 05:55:00,133.075,133.205,133.045,133.165,970700000.0
2009-08-21 06:00:00,133.175,133.32,133.175,133.305,736400000.0
2009-08-21 06:05:00,133.3,133.32,133.17,133.175,780000000.0
2009-08-21 06:10:00,133.17,133.25,133.11,133.19,696800000.0
2009-08-21 06:15:00,133.19,133.295,133.105,133.12,697000000.0
2009-08-21 06:20:00,133.12,133.17,133.04,133.1,616500000.0
2009-08-21 06:25:00,133.1,133.175,133.065,133.075,677900000.0
2009-08-21 06:30:00,133.08,133.155,133.06,133.155,513900000.0
2009-08-21 06:35:00,133.155,133.225,133.12,133.195,615800000.0
2009-08-21 06:40:00,133.19,133.25,133.125,133.145,665700000.0
2009-08-21 06:45:00,133.15,133.17,133.105,133.13,398800000.0
2009-08-21 06:50:00,133.135,133.16,133.05,133.05,426900000.0
2009-08-21 06:55:00,133.05,133.075,132.995,133.0,547900000.0
2009-08-21 07:00:00,133.0,133.07,132.92,133.045,878100000.0
2009-08-21 07:05:00,133.045,133.055,132.9,132.97,760100000.0
2009-08-21 07:10:00,132.975,133.17,132.975,133.15,829200000.0
2009-08-21 07:15:00,133.155,133.25,133.155,133.245,582500000.0
2009-08-21 07:20:00,133.245,133.285,133.215,133.255,443900000.0
2009-08-21 07:25:00,133.255,133.26,133.065,133.14,715900000.0
2009-08-21 07:30:00,133.14,133.325,133.095,133.32,729700000.0
2009-08-21 07:35:00,133.315,133.36,133.28,133.35,666400000.0
2009-08-21 07:40:00,133.35,133.525,133.35,133.435,698200000.0
2009-08-21 07:45:00,133.435,133.46,133.36,133.405,613600000.0
2009-08-21 07:50:00,133.41,133.42,133.345,133.41,751999999.0
2009-08-21 07:55:00,133.41,133.465,133.405,133.44,608300000.0
2009-08-21 08:00:00,133.435,133.445,133.285,133.315,1349699999.0
2009-08-21 08:05:00,133.315,133.35,133.28,133.285,1603179999.0
2009-08-21 08:10:00,133.285,133.325,133.27,133.325,1601199998.0
2009-08-21 08:15:00,133.325,133.325,133.275,133.28,1125900001.0
2009-08-21 08:20:00,133.28,133.44,133.28,133.42,1185299999.0
2009-08-21 08:25:00,133.42,133.43,133.24,133.275,961200000.0
2009-08-21 08:30:00,133.265,133.31,133.215,133.295,1035000000.0
2009-08-21 08:35:00,133.3,133.425,133.3,133.41,1254100000.0
2009-08-21 08:40:00,133.415,133.47,133.405,133.465,1125300000.0
2009-08-21 08:45:00,133.47,133.5,133.43,133.48,1254700000.0
2009-08-21 08:50:00,133.48,133.63,133.44,133.61,1040400000.0
2009-08-21 08:55:00,133.61,133.9,133.605,133.85,1388200003.0
2009-08-21 09:00:00,133.85,133.885,133.77,133.855,1215300001.0
2009-08-21 09:05:00,133.86,134.05,133.86,133.96,1072800000.0
2009-08-21 09:10:00,133.96,133.98,133.84,133.86,1037200000.0
2009-08-21 09:15:00,133.86,133.92,133.81,133.82,740200000.0
2009-08-21 09:20:00,133.815,133.905,133.81,133.84,933799999.0
2009-08-21 09:25:00,133.85,134.12,133.815,134.12,811700000.0
2009-08-21 09:30:00,134.12,134.215,134.1,134.125,1241500000.0
2009-08-21 09:35:00,134.125,134.305,134.11,134.26,1359800000.0
2009-08-21 09:40:00,134.26,134.34,134.225,134.255,1204300000.0
2009-08-21 09:45:00,134.26,134.345,134.13,134.165,1083500000.0
2009-08-21 09:50:00,134.165,134.265,134.105,134.265,1013600000.0
2009-08-21 09:55:00,134.265,134.27,134.2,134.245,1072000000.0
2009-08-21 10:00:00,134.25,134.275,134.11,134.125,1182500000.0
2009-08-21 10:05:00,134.12,134.13,133.955,133.99,872300000.0
2009-08-21 10:10:00,133.995,134.125,133.975,134.02,1152000000.0
2009-08-21 10:15:00,134.02,134.07,133.875,133.905,1203500000.0
2009-08-21 10:20:00,133.905,134.02,133.9,133.985,745400000.0
2009-08-21 10:25:00,133.98,133.98,133.875,133.91,1019700000.0
2009-08-21 10:30:00,133.905,133.95,133.9,133.93,900000000.0
2009-08-21 10:35:00,133.93,133.98,133.905,133.91,663500000.0
2009-08-21 10:40:00,133.91,133.965,133.885,133.93,711700000.0
2009-08-21 10:45:00,133.93,134.12,133.92,134.085,1275000000.0
2009-08-21 10:50:00,134.08,134.165,134.075,134.1,1253400000.0
2009-08-21 10:55:00,134.1,134.105,134.045,134.065,1332499999.0
2009-08-21 11:00:00,134.06,134.07,134.02,134.05,1042600000.0
2009-08-21 11:05:00,134.05,134.17,134.045,134.16,1002700000.0
2009-08-21 11:10:00,134.16,134.215,134.155,134.185,1056400001.0
2009-08-21 11:15:00,134.16,134.22,134.13,134.145,1005000000.0
2009-08-21 11:20:00,134.145,134.175,134.12,134.135,848300000.0
2009-08-21 11:25:00,134.13,134.14,134.03,134.065,887000000.0
2009-08-21 11:30:00,134.065,134.2,134.06,134.19,895500000.0
2009-08-21 11:35:00,134.19,134.21,134.135,134.165,1140300000.0
2009-08-21 11:40:00,134.175,134.19,134.115,134.185,1158100001.0
2009-08-21 11:45:00,134.18,134.35,134.145,134.27,1029500000.0
2009-08-21 11:50:00,134.26,134.265,134.175,134.19,1144200000.0
2009-08-21 11:55:00,134.19,134.26,134.13,134.26,1085699999.0
2009-08-21 12:00:00,134.255,134.295,134.215,134.285,890400000.0
2009-08-21 12:05:00,134.285,134.34,134.25,134.27,951400000.0
2009-08-21 12:10:00,134.27,134.39,134.255,134.38,1155500000.0
2009-08-21 12:15:00,134.375,134.4,134.28,134.29,821100000.0
2009-08-21 12:20:00,134.29,134.435,134.27,134.405,1080400000.0
2009-08-21 12:25:00,134.41,134.435,134.355,134.37,1116299999.0
2009-08-21 12:30:00,134.37,134.41,134.345,134.395,888200000.0
2009-08-21 12:35:00,134.395,134.4,134.31,134.33,1053699999.0
2009-08-21 12:40:00,134.33,134.395,134.32,134.38,731600000.0
2009-08-21 12:45:00,134.38,134.435,134.375,134.405,1077200000.0
2009-08-21 12:50:00,134.405,134.585,134.4,134.53,907999999.0
2009-08-21 12:55:00,134.53,134.555,134.445,134.5,890600000.0
2009-08-21 13:00:00,134.5,134.535,134.455,134.51,883100000.0
2009-08-21 13:05:00,134.505,134.565,134.425,134.435,874100000.0
2009-08-21 13:10:00,134.435,134.44,134.27,134.305,944700000.0
2009-08-21 13:15:00,134.305,134.405,134.305,134.385,1070100000.0
2009-08-21 13:20:00,134.39,134.44,134.38,134.42,1105699998.0
2009-08-21 13:25:00,134.42,134.57,134.41,134.43,1350500000.0
2009-08-21 13:30:00,134.415,134.49,134.32,134.33,1314900000.0
2009-08-21 13:35:00,134.33,134.385,134.28,134.33,999700000.0
2009-08-21 13:40:00,134.34,134.405,134.32,134.34,993850000.0
2009-08-21 13:45:00,134.33,134.355,134.285,134.29,1029800000.0
2009-08-21 13:50:00,134.295,134.3,134.26,134.295,1132800000.0
2009-08-21 13:55:00,134.295,134.34,134.295,134.325,736899999.0
2009-08-21 14:00:00,134.325,134.335,134.21,134.25,1164400002.0
2009-08-21 14:05:00,134.25,134.27,134.22,134.22,1284500001.0
2009-08-21 14:10:00,134.225,134.245,134.16,134.175,1047800000.0
2009-08-21 14:15:00,134.175,134.245,134.125,134.22,1238800000.0
2009-08-21 14:20:00,134.23,134.34,134.215,134.32,1118900000.0
2009-08-21 14:25:00,134.32,134.355,134.255,134.32,1176500000.0
2009-08-21 14:30:00,134.33,134.475,134.315,134.32,1186000000.0
2009-08-21 14:35:00,134.32,134.36,134.255,134.31,963300001.0
2009-08-21 14:40:00,134.31,134.325,134.175,134.2,1071800000.0
2009-08-21 14:45:00,134.2,134.2,134.065,134.13,972100000.0
2009-08-21 14:50:00,134.135,134.25,134.11,134.25,1386400000.0
2009-08-21 14:55:00,134.26,134.3,134.185,134.275,1409000000.0
2009-08-21 15:00:00,134.28,134.35,134.225,134.265,807000000.0
2009-08-21 15:05:00,134.265,134.35,134.235,134.33,1009700000.0
2009-08-21 15:10:00,134.33,134.345,134.3,134.325,529200000.0
2009-08-21 15:15:00,134.325,134.335,134.205,134.25,842400000.0
2009-08-21 15:20:00,134.25,134.26,134.17,134.215,809700000.0
2009-08-21 15:25:00,134.215,134.235,134.19,134.195,1026400000.0
2009-08-21 15:30:00,134.195,134.195,133.93,133.99,1338400000.0
2009-08-21 15:35:00,133.99,134.09,133.955,134.065,1143600000.0
2009-08-21 15:40:00,134.065,134.195,134.06,134.105,1210600000.0
2009-08-21 15:45:00,134.105,134.185,134.05,134.1,958400000.0
2009-08-21 15:50:00,134.1,134.1,133.92,134.05,965600000.0
2009-08-21 15:55:00,134.035,134.125,134.005,134.05,1144900000.0
2009-08-21 16:00:00,134.06,134.92,134.06,134.905,1581410000.0
2009-08-21 16:05:00,134.915,135.135,134.915,134.94,1729099999.0
2009-08-21 16:10:00,134.935,135.345,134.905,135.32,1997300001.0
2009-08-21 16:15:00,135.315,135.465,135.15,135.165,1861950000.0
2009-08-21 16:20:00,135.17,135.325,135.06,135.15,1945000001.0
2009-08-21 16:25:00,135.15,135.195,134.96,135.11,2039800000.0
2009-08-21 16:30:00,135.1,135.165,135.02,135.16,1646000000.0
2009-08-21 16:35:00,135.16,135.2,135.04,135.045,1364300000.0
2009-08-21 16:40:00,135.04,135.285,135.03,135.265,1674300000.0
2009-08-21 16:45:00,135.265,135.355,135.155,135.255,1727800000.0
2009-08-21 16:50:00,135.26,135.32,135.11,135.13,1356100000.0
2009-08-21 16:55:00,135.145,135.295,135.145,135.25,1201800000.0
2009-08-21 17:00:00,135.25,135.255,135.12,135.165,1161700001.0
2009-08-21 17:05:00,135.165,135.235,135.1,135.23,1276900000.0
2009-08-21 17:10:00,135.235,135.325,135.115,135.12,1251200000.0
2009-08-21 17:15:00,135.13,135.2,135.075,135.145,1307799998.0
2009-08-21 17:20:00,135.135,135.2,135.07,135.185,1191100000.0
2009-08-21 17:25:00,135.185,135.225,135.09,135.15,1265600000.0
2009-08-21 17:30:00,135.15,135.275,135.145,135.27,1510600001.0
2009-08-21 17:35:00,135.27,135.31,135.15,135.27,1490400002.0
2009-08-21 17:40:00,135.27,135.305,135.23,135.3,1336200000.0
2009-08-21 17:45:00,135.3,135.425,135.28,135.39,1505600000.0
2009-08-21 17:50:00,135.39,135.455,135.315,135.415,1428100000.0
2009-08-21 17:55:00,135.415,135.415,135.295,135.335,1665100004.0
2009-08-21 18:00:00,135.335,135.345,135.16,135.18,1332600000.0
2009-08-21 18:05:00,135.18,135.34,135.18,135.305,1061400000.0
2009-08-21 18:10:00,135.315,135.335,135.27,135.31,1178900000.0
2009-08-21 18:15:00,135.31,135.34,135.305,135.325,992100000.0
2009-08-21 18:20:00,135.325,135.365,135.285,135.335,1082000000.0
2009-08-21 18:25:00,135.335,135.42,135.315,135.4,1249300001.0
2009-08-21 18:30:00,135.4,135.42,135.35,135.4,1289700000.0
2009-08-21 18:35:00,135.4,135.4,135.32,135.345,989300000.0
2009-08-21 18:40:00,135.345,135.425,135.335,135.4,1087400000.0
2009-08-21 18:45:00,135.405,135.445,135.35,135.365,615800000.0
2009-08-21 18:50:00,135.365,135.415,135.36,135.375,1062350000.0
2009-08-21 18:55:00,135.375,135.42,135.31,135.37,1202200000.0
2009-08-21 19:00:00,135.37,135.41,135.31,135.36,840500000.0
2009-08-21 19:05:00,135.36,135.365,135.305,135.31,830900000.0
2009-08-21 19:10:00,135.315,135.38,135.31,135.37,747400002.0
2009-08-21 19:15:00,135.375,135.39,135.31,135.355,1143000000.0
2009-08-21 19:20:00,135.355,135.385,135.33,135.375,768700000.0
2009-08-21 19:25:00,135.38,135.39,135.325,135.33,933100000.0
2009-08-21 19:30:00,135.325,135.355,135.29,135.29,1275600000.0
2009-08-21 19:35:00,135.295,135.35,135.2,135.245,1243400000.0
2009-08-21 19:40:00,135.25,135.265,135.195,135.235,1197400001.0
2009-08-21 19:45:00,135.23,135.265,135.17,135.205,1366800000.0
2009-08-21 19:50:00,135.22,135.26,135.18,135.215,1716599999.0
2009-08-21 19:55:00,135.215,135.215,135.18,135.2,913200000.0
2009-08-21 20:00:00,135.2,135.245,135.16,135.195,1703800001.0
2009-08-21 20:05:00,135.195,135.215,135.16,135.18,1675300000.0
2009-08-21 20:10:00,135.18,135.205,135.155,135.18,1138500000.0
2009-08-21 20:15:00,135.18,135.255,135.18,135.25,1064500000.0
2009-08-21 20:20:00,135.25,135.25,135.17,135.2,832200000.0
2009-08-21 20:25:00,135.195,135.235,135.16,135.23,891800000.0
2009-08-21 20:30:00,135.225,135.26,135.215,135.22,568200000.0
2009-08-21 20:35:00,135.225,135.24,135.2,135.2,841200000.0
2009-08-21 20:40:00,135.205,135.22,135.17,135.185,766800000.0
2009-08-21 20:45:00,135.185,135.195,135.11,135.135,1049200000.0
2009-08-21 20:50:00,135.135,135.165,135.105,135.12,703200000.0
2009-08-21 20:55:00,135.12,135.12,135.045,135.095,1320500000.0
2009-08-21 21:00:00,135.1,135.23,135.095,135.205,1014100000.0
2009-08-21 21:05:00,135.21,135.245,135.205,135.225,577200000.0
2009-08-21 21:10:00,135.225,135.265,135.205,135.265,567600000.0
2009-08-21 21:15:00,135.265,135.3,135.245,135.27,1094800000.0
2009-08-21 21:20:00,135.27,135.285,135.225,135.27,883600000.0
2009-08-21 21:25:00,135.27,135.285,135.225,135.23,732500000.0
2009-08-21 21:30:00,135.23,135.275,135.21,135.26,938300000.0
2009-08-21 21:35:00,135.26,135.275,135.23,135.26,1002400000.0
2009-08-21 21:40:00,135.27,135.285,135.2,135.255,1084400000.0
2009-08-21 21:45:00,135.24,135.265,135.205,135.22,1029900000.0
2009-08-21 21:50:00,135.22,135.26,135.215,135.225,599400000.0
2009-08-21 21:55:00,135.235,135.235,135.15,135.205,772300000.0
2009-08-21 22:00:00,135.205,135.31,135.2,135.28,1104500000.0
2009-08-21 22:05:00,135.285,135.305,135.26,135.275,625800000.0
2009-08-21 22:10:00,135.275,135.34,135.265,135.325,753600000.0
2009-08-21 22:15:00,135.34,135.35,135.275,135.295,831100000.0
2009-08-21 22:20:00,135.3,135.315,135.245,135.25,294300000.0
2009-08-21 22:25:00,135.25,135.28,135.245,135.255,457800000.0
2009-08-21 22:30:00,135.245,135.25,135.21,135.24,383300000.0
2009-08-21 22:35:00,135.24,135.255,135.185,135.185,199400000.0
2009-08-21 22:40:00,135.19,135.22,135.155,135.19,616600000.0
2009-08-21 22:45:00,135.19,135.29,135.165,135.22,432600000.0
2009-08-21 22:50:00,135.22,135.23,135.19,135.215,578700000.0
2009-08-21 22:55:00,135.215,135.25,135.185,135.185,525700000.0
2009-08-23 23:00:00,135.27,135.315,135.225,135.235,38700000.0
2009-08-23 23:05:00,135.235,135.3,135.22,135.235,88400000.0
2009-08-23 23:10:00,135.235,135.315,135.235,135.29,89200000.0
2009-08-23 23:15:00,135.295,135.3,135.26,135.28,36600000.0
2009-08-23 23:20:00,135.285,135.365,135.28,135.285,77400000.0
2009-08-23 23:25:00,135.295,135.37,135.28,135.37,52400000.0
2009-08-23 23:30:00,135.365,135.405,135.355,135.39,55400000.0
2009-08-23 23:35:00,135.395,135.395,135.355,135.395,31000000.0
2009-08-23 23:40:00,135.39,135.4,135.39,135.4,29000000.0
2009-08-23 23:45:00,135.395,135.4,135.365,135.38,27000000.0
2009-08-23 23:50:00,135.385,135.39,135.37,135.37,24000000.0
2009-08-23 23:55:00,135.375,135.38,135.355,135.38,42400000.0
2009-08-24 00:00:00,135.38,135.39,135.32,135.34,214200000.0
2009-08-24 00:05:00,135.34,135.4,135.325,135.365,364700000.0
2009-08-24 00:10:00,135.365,135.435,135.36,135.41,416400000.0
2009-08-24 00:15:00,135.42,135.445,135.39,135.435,256700000.0
2009-08-24 00:20:00,135.435,135.455,135.41,135.41,221800000.0
2009-08-24 00:25:00,135.415,135.505,135.405,135.495,351000000.0
2009-08-24 00:30:00,135.5,135.64,135.49,135.62,742700000.0
2009-08-24 00:35:00,135.62,135.71,135.61,135.665,653800000.0
2009-08-24 00:40:00,135.66,135.665,135.615,135.645,342600000.0
2009-08-24 00:45:00,135.65,135.65,135.52,135.535,559400000.0
2009-08-24 00:50:00,135.54,135.595,135.525,135.545,459600000.0
2009-08-24 00:55:00,135.55,135.555,135.47,135.51,360900000.0
2009-08-24 01:00:00,135.51,135.54,135.445,135.445,623400000.0
2009-08-24 01:05:00,135.445,135.525,135.445,135.45,857200000.0
2009-08-24 01:10:00,135.44,135.45,135.39,135.4,461200000.0
2009-08-24 01:15:00,135.4,135.48,135.365,135.475,648700000.0
2009-08-24 01:20:00,135.475,135.6,135.47,135.5,850100000.0
2009-08-24 01:25:00,135.5,135.595,135.49,135.575,404000000.0
2009-08-24 01:30:00,135.575,135.77,135.56,135.745,1247200000.0
2009-08-24 01:35:00,135.745,135.745,135.665,135.675,813500000.0
2009-08-24 01:40:00,135.68,135.795,135.68,135.76,1169900000.0
2009-08-24 01:45:00,135.76,135.76,135.62,135.68,742400000.0
2009-08-24 01:50:00,135.68,135.715,135.66,135.695,736100000.0
2009-08-24 01:55:00,135.69,135.69,135.615,135.62,620300000.0
2009-08-24 02:00:00,135.62,135.67,135.58,135.63,801400000.0
2009-08-24 02:05:00,135.645,135.77,135.58,135.7,940300000.0
2009-08-24 02:10:00,135.705,135.805,135.67,135.755,904200000.0
2009-08-24 02:15:00,135.765,135.8,135.675,135.745,947000000.0
2009-08-24 02:20:00,135.745,135.81,135.72,135.75,1349800000.0
2009-08-24 02:25:00,135.755,135.77,135.66,135.675,818700000.0
2009-08-24 02:30:00,135.67,135.795,135.65,135.72,882600000.0
2009-08-24 02:35:00,135.72,135.875,135.715,135.785,1359100000.0
2009-08-24 02:40:00,135.78,135.845,135.72,135.815,920000000.0
2009-08-24 02:45:00,135.815,135.855,135.745,135.855,748600000.0
2009-08-24 02:50:00,135.86,135.935,135.765,135.775,886300000.0
2009-08-24 02:55:00,135.775,135.835,135.745,135.795,1002000000.0
2009-08-24 03:00:00,135.795,135.8,135.725,135.77,667600000.0
2009-08-24 03:05:00,135.78,135.805,135.71,135.745,734900000.0
2009-08-24 03:10:00,135.75,135.875,135.72,135.85,851300000.0
2009-08-24 03:15:00,135.855,135.995,135.855,135.93,941200000.0
2009-08-24 03:20:00,135.935,135.98,135.895,135.96,646000000.0
2009-08-24 03:25:00,135.96,135.97,135.915,135.915,857000000.0
2009-08-24 03:30:00,135.91,135.965,135.785,135.8,1083900000.0
2009-08-24 03:35:00,135.8,135.8,135.72,135.775,1046600000.0
2009-08-24 03:40:00,135.78,135.88,135.78,135.835,914499999.0
2009-08-24 03:45:00,135.835,135.84,135.77,135.83,710200000.0
2009-08-24 03:50:00,135.83,135.86,135.735,135.755,883700000.0
2009-08-24 03:55:00,135.755,135.825,135.735,135.82,1026900000.0
2009-08-24 04:00:00,135.81,135.83,135.665,135.675,862600000.0
2009-08-24 04:05:00,135.65,135.75,135.625,135.74,827300000.0
2009-08-24 04:10:00,135.74,135.82,135.735,135.815,1002200000.0
2009-08-24 04:15:00,135.815,135.87,135.815,135.845,889100000.0
2009-08-24 04:20:00,135.845,135.855,135.73,135.75,917600000.0
2009-08-24 04:25:00,135.75,135.8,135.715,135.8,588600000.0
2009-08-24 04:30:00,135.81,135.85,135.75,135.815,599400000.0
2009-08-24 04:35:00,135.82,135.82,135.775,135.78,593900000.0
2009-08-24 04:40:00,135.78,135.81,135.75,135.81,686200000.0
2009-08-24 04:45:00,135.81,135.96,135.78,135.955,1167000000.0
2009-08-24 04:50:00,135.955,136.005,135.895,135.955,984200000.0
2009-08-24 04:55:00,135.955,135.97,135.85,135.915,543500000.0
2009-08-24 05:00:00,135.915,135.97,135.915,135.965,734100000.0
2009-08-24 05:05:00,135.965,135.965,135.915,135.94,395600000.0
2009-08-24 05:10:00,135.94,135.985,135.93,135.97,774000000.0
2009-08-24 05:15:00,135.975,136.005,135.96,135.975,674800000.0
2009-08-24 05:20:00,135.975,135.995,135.885,135.925,850200000.0
2009-08-24 05:25:00,135.92,135.97,135.91,135.95,334500000.0
2009-08-24 05:30:00,135.95,136.06,135.93,135.99,597900000.0
2009-08-24 05:35:00,136.005,136.005,135.955,135.995,428100000.0
2009-08-24 05:40:00,135.995,136.05,135.975,136.045,726700000.0
2009-08-24 05:45:00,136.045,136.085,136.02,136.065,807000000.0
2009-08-24 05:50:00,136.065,136.07,136.03,136.03,348700000.0
2009-08-24 05:55:00,136.03,136.075,135.99,136.005,660100000.0
2009-08-24 06:00:00,136.0,136.0,135.945,135.95,455700000.0
2009-08-24 06:05:00,135.945,135.97,135.89,135.895,410200000.0
2009-08-24 06:10:00,135.895,135.91,135.845,135.9,647200000.0
2009-08-24 06:15:00,135.89,135.92,135.88,135.915,522100000.0
2009-08-24 06:20:00,135.92,135.93,135.89,135.91,382100000.0
2009-08-24 06:25:00,135.915,135.925,135.885,135.92,778100000.0
2009-08-24 06:30:00,135.92,135.925,135.89,135.925,607900000.0
2009-08-24 06:35:00,135.92,135.92,135.87,135.885,685300000.0
2009-08-24 06:40:00,135.885,135.905,135.85,135.87,759400000.0
2009-08-24 06:45:00,135.875,135.9,135.8,135.825,836000000.0
2009-08-24 06:50:00,135.825,135.86,135.81,135.83,365300000.0
2009-08-24 06:55:00,135.83,135.855,135.82,135.85,710100000.0
2009-08-24 07:00:00,135.85,135.905,135.84,135.89,980600000.0
2009-08-24 07:05:00,135.9,135.92,135.86,135.885,560900000.0
2009-08-24 07:10:00,135.885,135.955,135.885,135.915,761800000.0
2009-08-24 07:15:00,135.92,135.96,135.87,135.905,1024300000.0
2009-08-24 07:20:00,135.905,135.905,135.815,135.835,692000000.0
2009-08-24 07:25:00,135.835,135.9,135.79,135.79,709900000.0
2009-08-24 07:30:00,135.785,135.84,135.755,135.82,989300000.0
2009-08-24 07:35:00,135.83,135.885,135.805,135.855,706800000.0
2009-08-24 07:40:00,135.855,135.94,135.85,135.94,617500000.0
2009-08-24 07:45:00,135.935,136.005,135.915,135.92,785900000.0
2009-08-24 07:50:00,135.92,136.005,135.92,135.975,799800001.0
2009-08-24 07:55:00,135.975,136.02,135.91,136.01,972500000.0
2009-08-24 08:00:00,136.01,136.025,135.935,135.975,1127500000.0
2009-08-24 08:05:00,135.975,135.98,135.77,135.785,1818700000.0
2009-08-24 08:10:00,135.785,135.825,135.735,135.82,1752400000.0
2009-08-24 08:15:00,135.82,135.83,135.705,135.725,1583300000.0
2009-08-24 08:20:00,135.725,135.885,135.72,135.865,1332500001.0
2009-08-24 08:25:00,135.865,135.92,135.82,135.83,1326400000.0
2009-08-24 08:30:00,135.83,136.01,135.795,135.935,1802500000.0
2009-08-24 08:35:00,135.935,135.95,135.865,135.89,1398700000.0
2009-08-24 08:40:00,135.875,135.9,135.825,135.845,1016000000.0
2009-08-24 08:45:00,135.845,135.87,135.645,135.7,1455799999.0
2009-08-24 08:50:00,135.7,135.73,135.565,135.58,1877100001.0
2009-08-24 08:55:00,135.57,135.575,135.405,135.455,1816100000.0
2009-08-24 09:00:00,135.46,135.495,135.315,135.405,1746100000.0
2009-08-24 09:05:00,135.4,135.52,135.355,135.52,1583200002.0
2009-08-24 09:10:00,135.52,135.52,135.365,135.48,1291100000.0
2009-08-24 09:15:00,135.485,135.63,135.475,135.595,1197000000.0
2009-08-24 09:20:00,135.595,135.625,135.525,135.59,1129000000.0
2009-08-24 09:25:00,135.59,135.735,135.555,135.605,1371900000.0
2009-08-24 09:30:00,135.605,135.78,135.6,135.74,1564400000.0
2009-08-24 09:35:00,135.745,135.78,135.665,135.73,1563900000.0
2009-08-24 09:40:00,135.73,135.82,135.675,135.695,1367700000.0
2009-08-24 09:45:00,135.695,135.795,135.695,135.77,1632599998.0
2009-08-24 09:50:00,135.77,135.825,135.72,135.72,1550000000.0
2009-08-24 09:55:00,135.72,135.775,135.7,135.77,1552600000.0
2009-08-24 10:00:00,135.77,135.835,135.66,135.66,2242399999.0
2009-08-24 10:05:00,135.66,135.725,135.645,135.69,1852500001.0
2009-08-24 10:10:00,135.69,135.865,135.68,135.86,2532600000.0
2009-08-24 10:15:00,135.86,135.88,135.77,135.845,1912500001.0
2009-08-24 10:20:00,135.845,135.845,135.67,135.7,1418600000.0
2009-08-24 10:25:00,135.695,135.7,135.48,135.495,1548600000.0
2009-08-24 10:30:00,135.495,135.55,135.465,135.49,1302900000.0
2009-08-24 10:35:00,135.495,135.545,135.41,135.425,1428000001.0
2009-08-24 10:40:00,135.425,135.48,135.405,135.46,994700000.0
2009-08-24 10:45:00,135.46,135.505,135.43,135.475,1214800000.0
2009-08-24 10:50:00,135.475,135.595,135.46,135.54,1890200000.0
2009-08-24 10:55:00,135.54,135.67,135.52,135.6,1391700000.0
2009-08-24 11:00:00,135.615,135.715,135.53,135.56,1594700000.0
2009-08-24 11:05:00,135.555,135.64,135.54,135.57,1128500000.0
2009-08-24 11:10:00,135.57,135.655,135.565,135.655,1357999999.0
2009-08-24 11:15:00,135.655,135.77,135.635,135.695,1095900000.0
2009-08-24 11:20:00,135.695,135.725,135.61,135.62,1496100000.0
2009-08-24 11:25:00,135.62,135.655,135.57,135.575,1292800000.0
2009-08-24 11:30:00,135.575,135.645,135.54,135.6,1640500000.0
2009-08-24 11:35:00,135.605,135.7,135.6,135.62,1502200000.0
2009-08-24 11:40:00,135.62,135.74,135.61,135.725,931500000.0
2009-08-24 11:45:00,135.735,135.755,135.66,135.715,1131900000.0
2009-08-24 11:50:00,135.71,135.715,135.565,135.62,1357900000.0
2009-08-24 11:55:00,135.615,135.675,135.565,135.665,830500000.0
2009-08-24 12:00:00,135.665,135.67,135.555,135.595,1550300000.0
2009-08-24 12:05:00,135.59,135.655,135.585,135.615,1082800001.0
2009-08-24 12:10:00,135.615,135.745,135.605,135.72,1524000000.0
2009-08-24 12:15:00,135.72,135.72,135.605,135.655,1561600001.0
2009-08-24 12:20:00,135.655,135.705,135.63,135.65,1023999999.0
2009-08-24 12:25:00,135.65,135.695,135.65,135.67,1304500000.0
2009-08-24 12:30:00,135.675,135.715,135.66,135.715,1110000000.0
2009-08-24 12:35:00,135.715,135.75,135.685,135.735,1200200000.0
2009-08-24 12:40:00,135.735,135.765,135.68,135.76,1175300000.0
2009-08-24 12:45:00,135.755,135.765,135.7,135.735,1359799999.0
2009-08-24 12:50:00,135.73,135.765,135.695,135.75,1308000001.0
2009-08-24 12:55:00,135.74,135.76,135.695,135.71,1225500000.0
2009-08-24 13:00:00,135.715,135.745,135.67,135.675,931100000.0
2009-08-24 13:05:00,135.675,135.715,135.65,135.71,751800000.0
2009-08-24 13:10:00,135.715,135.76,135.65,135.73,891200000.0
2009-08-24 13:15:00,135.725,135.735,135.665,135.675,1134200000.0
2009-08-24 13:20:00,135.685,135.77,135.66,135.695,1571299999.0
2009-08-24 13:25:00,135.705,135.76,135.68,135.705,2050400000.0
2009-08-24 13:30:00,135.705,135.725,135.68,135.705,1176000002.0
2009-08-24 13:35:00,135.705,135.765,135.68,135.73,1623899999.0
2009-08-24 13:40:00,135.73,135.74,135.625,135.675,1840700000.0
2009-08-24 13:45:00,135.67,135.685,135.62,135.655,1135800000.0
2009-08-24 13:50:00,135.655,135.665,135.545,135.545,1244600000.0
2009-08-24 13:55:00,135.55,135.6,135.485,135.58,2199599999.0
2009-08-24 14:00:00,135.58,135.59,135.375,135.42,1862200000.0
2009-08-24 14:05:00,135.42,135.515,135.42,135.48,1571999999.0
2009-08-24 14:10:00,135.48,135.585,135.455,135.57,1558800000.0
2009-08-24 14:15:00,135.565,135.585,135.415,135.575,1834499999.0
2009-08-24 14:20:00,135.575,135.58,135.48,135.515,1394100000.0
2009-08-24 14:25:00,135.53,135.58,135.48,135.565,1303500000.0
2009-08-24 14:30:00,135.56,135.725,135.56,135.705,2257700000.0
2009-08-24 14:35:00,135.705,135.72,135.65,135.68,1792900001.0
2009-08-24 14:40:00,135.68,135.785,135.63,135.74,2279700000.0
2009-08-24 14:45:00,135.735,135.76,135.665,135.67,1547800002.0
2009-08-24 14:50:00,135.67,135.69,135.645,135.68,2188099998.0
2009-08-24 14:55:00,135.68,135.72,135.615,135.69,1666899998.0
2009-08-24 15:00:00,135.69,135.735,135.68,135.715,1352000000.0
2009-08-24 15:05:00,135.715,135.795,135.715,135.77,1533400000.0
2009-08-24 15:10:00,135.775,135.885,135.765,135.865,2353000000.0
2009-08-24 15:15:00,135.865,135.87,135.725,135.725,2572300001.0
2009-08-24 15:20:00,135.73,135.785,135.675,135.675,1316000001.0
2009-08-24 15:25:00,135.675,135.75,135.665,135.735,901200000.0
2009-08-24 15:30:00,135.735,135.875,135.645,135.805,2125800000.0
2009-08-24 15:35:00,135.805,135.91,135.73,135.88,2301199999.0
2009-08-24 15:40:00,135.88,135.895,135.81,135.835,1757499999.0
2009-08-24 15:45:00,135.84,135.92,135.7,135.715,1994550000.0
2009-08-24 15:50:00,135.71,135.75,135.64,135.67,2515599996.0
2009-08-24 15:55:00,135.67,135.76,135.66,135.74,1645150000.0
2009-08-24 16:00:00,135.74,135.82,135.61,135.64,2686600000.0
2009-08-24 16:05:00,135.64,135.77,135.615,135.74,2502499999.0
2009-08-24 16:10:00,135.74,135.805,135.72,135.725,1484300000.0
2009-08-24 16:15:00,135.725,135.815,135.72,135.81,1806000000.0
2009-08-24 16:20:00,135.805,135.835,135.77,135.825,1515299999.0
2009-08-24 16:25:00,135.83,135.885,135.785,135.83,2167100000.0
2009-08-24 16:30:00,135.83,135.84,135.74,135.775,1696300000.0
2009-08-24 16:35:00,135.79,135.805,135.66,135.67,1795500000.0
2009-08-24 16:40:00,135.67,135.69,135.625,135.67,1864750000.0
2009-08-24 16:45:00,135.67,135.84,135.665,135.775,1756100000.0
2009-08-24 16:50:00,135.775,135.845,135.77,135.82,1593500000.0
2009-08-24 16:55:00,135.82,135.87,135.805,135.845,1894400000.0
2009-08-24 17:00:00,135.84,135.865,135.785,135.84,1563900000.0
2009-08-24 17:05:00,135.84,135.91,135.78,135.785,1492400000.0
2009-08-24 17:10:00,135.785,135.785,135.615,135.64,2534600000.0
2009-08-24 17:15:00,135.64,135.67,135.59,135.615,2144400000.0
2009-08-24 17:20:00,135.61,135.635,135.52,135.53,1636500000.0
2009-08-24 17:25:00,135.53,135.555,135.38,135.385,2887899999.0
2009-08-24 17:30:00,135.38,135.39,135.25,135.285,2515000000.0
2009-08-24 17:35:00,135.28,135.31,135.21,135.23,2496600000.0
2009-08-24 17:40:00,135.23,135.4,135.225,135.38,1617299999.0
2009-08-24 17:45:00,135.385,135.385,135.2,135.225,1252800000.0
2009-08-24 17:50:00,135.225,135.32,135.215,135.315,1954800000.0
2009-08-24 17:55:00,135.315,135.33,135.225,135.275,1052600000.0
2009-08-24 18:00:00,135.275,135.295,135.2,135.29,1721200000.0
2009-08-24 18:05:00,135.29,135.34,135.24,135.265,1247300000.0
2009-08-24 18:10:00,135.27,135.31,135.265,135.31,1262700000.0
2009-08-24 18:15:00,135.31,135.42,135.3,135.365,1667100000.0
2009-08-24 18:20:00,135.37,135.415,135.275,135.395,799800000.0
2009-08-24 18:25:00,135.4,135.455,135.37,135.37,724900000.0
2009-08-24 18:30:00,135.37,135.425,135.35,135.405,973200000.0
2009-08-24 18:35:00,135.405,135.44,135.36,135.41,950900000.0
2009-08-24 18:40:00,135.41,135.57,135.4,135.55,1133200000.0
2009-08-24 18:45:00,135.55,135.555,135.485,135.485,640300000.0
2009-08-24 18:50:00,135.485,135.5,135.41,135.45,862400000.0
2009-08-24 18:55:00,135.445,135.475,135.4,135.4,542500000.0
2009-08-24 19:00:00,135.4,135.4,135.3,135.335,1125700000.0
2009-08-24 19:05:00,135.335,135.355,135.19,135.235,813800000.0
2009-08-24 19:10:00,135.235,135.275,135.195,135.2,1082400000.0
2009-08-24 19:15:00,135.2,135.26,135.155,135.255,1743000000.0
2009-08-24 19:20:00,135.25,135.265,135.135,135.155,1411099999.0
2009-08-24 19:25:00,135.155,135.195,135.065,135.115,1870000000.0
2009-08-24 19:30:00,135.115,135.115,135.045,135.06,1861400001.0
2009-08-24 19:35:00,135.055,135.205,135.055,135.195,1458800000.0
2009-08-24 19:40:00,135.195,135.245,135.14,135.19,1303800000.0
2009-08-24 19:45:00,135.19,135.205,135.115,135.135,969500000.0
2009-08-24 19:50:00,135.135,135.155,135.105,135.14,995900000.0
2009-08-24 19:55:00,135.135,135.145,135.06,135.07,1418200001.0
2009-08-24 20:00:00,135.085,135.11,135.045,135.06,1509300001.0
2009-08-24 20:05:00,135.06,135.125,135.06,135.1,1527600000.0
2009-08-24 20:10:00,135.095,135.17,135.065,135.17,1355200000.0
2009-08-24 20:15:00,135.18,135.23,135.17,135.225,699100000.0
2009-08-24 20:20:00,135.225,135.225,135.17,135.2,757500000.0
2009-08-24 20:25:00,135.2,135.2,135.14,135.165,806000000.0
2009-08-24 20:30:00,135.15,135.18,135.095,135.105,704000000.0
2009-08-24 20:35:00,135.095,135.135,135.065,135.13,1171300000.0
2009-08-24 20:40:00,135.13,135.14,135.055,135.09,1229400000.0
2009-08-24 20:45:00,135.09,135.1,135.07,135.09,980700000.0
2009-08-24 20:50:00,135.09,135.12,135.065,135.065,847300000.0
2009-08-24 20:55:00,135.07,135.085,135.04,135.06,901700000.0
2009-08-24 21:00:00,135.065,135.09,135.045,135.06,854600000.0
2009-08-24 21:05:00,135.06,135.075,135.025,135.025,1010900000.0
2009-08-24 21:10:00,135.025,135.065,134.985,135.055,1015400000.0
2009-08-24 21:15:00,135.045,135.065,135.025,135.035,979400000.0
2009-08-24 21:20:00,135.035,135.045,135.015,135.03,536199999.0
2009-08-24 21:25:00,135.035,135.115,135.035,135.085,642500000.0
2009-08-24 21:30:00,135.085,135.195,135.065,135.195,770700000.0
2009-08-24 21:35:00,135.2,135.21,135.1,135.1,993200000.0
2009-08-24 21:40:00,135.1,135.115,135.02,135.075,1445200000.0
2009-08-24 21:45:00,135.075,135.105,135.03,135.075,1227100000.0
2009-08-24 21:50:00,135.075,135.12,135.055,135.07,1263999999.0
2009-08-24 21:55:00,135.07,135.09,135.05,135.085,718900001.0
2009-08-24 22:00:00,135.085,135.17,135.08,135.115,874400000.0
2009-08-24 22:05:00,135.115,135.155,135.11,135.12,739100001.0
2009-08-24 22:10:00,135.12,135.15,135.105,135.13,641200000.0
2009-08-24 22:15:00,135.13,135.155,135.1,135.125,658600000.0
2009-08-24 22:20:00,135.125,135.18,135.11,135.17,598400000.0
2009-08-24 22:25:00,135.17,135.185,135.125,135.18,384400000.0
2009-08-24 22:30:00,135.18,135.2,135.18,135.185,262500000.0
2009-08-24 22:35:00,135.185,135.2,135.175,135.2,198100000.0
2009-08-24 22:40:00,135.2,135.2,135.18,135.19,331900000.0
2009-08-24 22:45:00,135.215,135.305,135.215,135.245,490100000.0
2009-08-24 22:50:00,135.26,135.27,135.205,135.225,581300000.0
2009-08-24 22:55:00,135.23,135.275,135.205,135.22,689400000.0
2009-08-24 23:00:00,135.245,135.25,135.185,135.225,84200000.0
2009-08-24 23:05:00,135.23,135.25,135.22,135.235,63800000.0
2009-08-24 23:10:00,135.235,135.235,135.165,135.175,141600000.0
2009-08-24 23:15:00,135.175,135.18,135.105,135.18,584600000.0
2009-08-24 23:20:00,135.195,135.225,135.155,135.185,390900000.0
2009-08-24 23:25:00,135.185,135.245,135.185,135.215,337800000.0
2009-08-24 23:30:00,135.225,135.225,135.17,135.175,310600000.0
2009-08-24 23:35:00,135.175,135.175,135.085,135.085,126200000.0
2009-08-24 23:40:00,135.12,135.165,135.07,135.125,198300000.0
2009-08-24 23:45:00,135.13,135.16,135.075,135.095,193500000.0
2009-08-24 23:50:00,135.105,135.14,135.09,135.12,84900000.0
2009-08-24 23:55:00,135.12,135.125,135.075,135.125,593300000.0
2009-08-25 00:00:00,135.125,135.13,135.095,135.115,202900000.0
2009-08-25 00:05:00,135.115,135.165,135.105,135.135,296900000.0
2009-08-25 00:10:00,135.145,135.18,135.145,135.17,281600000.0
2009-08-25 00:15:00,135.17,135.23,135.16,135.165,327500000.0
2009-08-25 00:20:00,135.17,135.205,135.09,135.125,862200000.0
2009-08-25 00:25:00,135.125,135.135,135.07,135.115,612100000.0
2009-08-25 00:30:00,135.115,135.13,135.015,135.08,1062500000.0
2009-08-25 00:35:00,135.08,135.095,135.015,135.035,802800000.0
2009-08-25 00:40:00,135.035,135.035,134.955,134.965,859400000.0
2009-08-25 00:45:00,134.975,135.015,134.965,134.98,600100000.0
2009-08-25 00:50:00,134.98,135.015,134.965,134.965,651400000.0
2009-08-25 00:55:00,134.97,134.97,134.925,134.935,794200003.0
2009-08-25 01:00:00,134.935,135.005,134.925,134.98,1008100000.0
2009-08-25 01:05:00,134.98,134.98,134.915,134.915,709900000.0
2009-08-25 01:10:00,134.915,134.93,134.885,134.9,669400000.0
2009-08-25 01:15:00,134.9,134.91,134.815,134.83,821100000.0
2009-08-25 01:20:00,134.83,135.045,134.83,134.995,1374800000.0
2009-08-25 01:25:00,134.98,135.005,134.95,134.95,703800000.0
2009-08-25 01:30:00,134.95,134.975,134.82,134.83,915700000.0
2009-08-25 01:35:00,134.825,134.85,134.795,134.84,975500000.0
2009-08-25 01:40:00,134.84,134.855,134.765,134.835,1312500000.0
2009-08-25 01:45:00,134.84,134.965,134.815,134.905,1473200000.0
2009-08-25 01:50:00,134.905,135.025,134.9,134.96,722100000.0
2009-08-25 01:55:00,134.96,134.96,134.87,134.91,376100000.0
2009-08-25 02:00:00,134.9,134.955,134.81,134.875,773200000.0
2009-08-25 02:05:00,134.88,134.91,134.77,134.805,1283100000.0
2009-08-25 02:10:00,134.815,134.85,134.795,134.81,664450000.0
2009-08-25 02:15:00,134.81,134.955,134.795,134.93,1063100000.0
2009-08-25 02:20:00,134.925,134.99,134.895,134.935,917700001.0
2009-08-25 02:25:00,134.935,134.935,134.815,134.815,1147700000.0
2009-08-25 02:30:00,134.815,134.83,134.74,134.76,907500000.0
2009-08-25 02:35:00,134.76,134.76,134.645,134.705,1115600000.0
2009-08-25 02:40:00,134.705,134.73,134.585,134.67,1138100000.0
2009-08-25 02:45:00,134.68,134.68,134.565,134.61,1078500000.0
2009-08-25 02:50:00,134.61,134.615,134.545,134.58,1026100000.0
2009-08-25 02:55:00,134.58,134.58,134.46,134.48,1609400001.0
2009-08-25 03:00:00,134.485,134.59,134.48,134.5,1630900000.0
2009-08-25 03:05:00,134.495,134.63,134.49,134.56,1128800000.0
2009-08-25 03:10:00,134.565,134.62,134.55,134.56,929100000.0
2009-08-25 03:15:00,134.56,134.62,134.48,134.495,1229000000.0
2009-08-25 03:20:00,134.505,134.645,134.45,134.59,1231300000.0
2009-08-25 03:25:00,134.585,134.71,134.57,134.59,1349100000.0
2009-08-25 03:30:00,134.59,134.59,134.5,134.565,1256100000.0
2009-08-25 03:35:00,134.56,134.665,134.53,134.55,1130900000.0
2009-08-25 03:40:00,134.545,134.59,134.505,134.57,1155200000.0
2009-08-25 03:45:00,134.57,134.62,134.525,134.61,817500000.0
2009-08-25 03:50:00,134.615,134.615,134.505,134.52,1148500000.0
2009-08-25 03:55:00,134.52,134.535,134.46,134.515,1222700000.0
2009-08-25 04:00:00,134.515,134.555,134.46,134.5,1290400000.0
2009-08-25 04:05:00,134.5,134.51,134.46,134.5,811900000.0
2009-08-25 04:10:00,134.495,134.54,134.475,134.52,958600000.0
2009-08-25 04:15:00,134.515,134.54,134.48,134.51,728800000.0
2009-08-25 04:20:00,134.505,134.52,134.375,134.44,1006500000.0
2009-08-25 04:25:00,134.435,134.435,134.325,134.345,929400000.0
2009-08-25 04:30:00,134.345,134.365,134.22,134.225,1161900000.0
2009-08-25 04:35:00,134.225,134.3,134.22,134.295,1079000000.0
2009-08-25 04:40:00,134.295,134.385,134.26,134.35,1193000000.0
2009-08-25 04:45:00,134.35,134.43,134.3,134.41,854900000.0
2009-08-25 04:50:00,134.41,134.415,134.28,134.3,679700000.0
2009-08-25 04:55:00,134.3,134.41,134.285,134.38,855100000.0
2009-08-25 05:00:00,134.38,134.47,134.38,134.46,788900000.0
2009-08-25 05:05:00,134.46,134.49,134.415,134.48,783000000.0
2009-08-25 05:10:00,134.485,134.49,134.405,134.405,614100000.0
2009-08-25 05:15:00,134.405,134.43,134.355,134.385,514200000.0
2009-08-25 05:20:00,134.385,134.39,134.24,134.26,732400000.0
2009-08-25 05:25:00,134.26,134.39,134.25,134.325,972400000.0
2009-08-25 05:30:00,134.325,134.41,134.28,134.41,790500000.0
2009-08-25 05:35:00,134.41,134.445,134.39,134.43,1058800000.0
2009-08-25 05:40:00,134.43,134.465,134.37,134.38,1185200000.0
2009-08-25 05:45:00,134.385,134.51,134.365,134.51,1036800000.0
2009-08-25 05:50:00,134.505,134.54,134.465,134.47,968500000.0
2009-08-25 05:55:00,134.475,134.475,134.385,134.41,750600000.0
2009-08-25 06:00:00,134.415,134.46,134.4,134.405,592200000.0
2009-08-25 06:05:00,134.405,134.49,134.4,134.48,806300000.0
2009-08-25 06:10:00,134.48,134.505,134.405,134.455,1027700000.0
2009-08-25 06:15:00,134.455,134.495,134.45,134.48,539000000.0
2009-08-25 06:20:00,134.485,134.61,134.48,134.565,948900000.0
2009-08-25 06:25:00,134.575,134.615,134.56,134.585,1344400000.0
2009-08-25 06:30:00,134.585,134.605,134.525,134.555,954700000.0
2009-08-25 06:35:00,134.55,134.56,134.52,134.53,564400000.0
2009-08-25 06:40:00,134.535,134.555,134.51,134.515,587800000.0
2009-08-25 06:45:00,134.52,134.52,134.47,134.5,876000000.0
2009-08-25 06:50:00,134.495,134.56,134.485,134.53,696700000.0
2009-08-25 06:55:00,134.53,134.56,134.505,134.53,675300000.0
2009-08-25 07:00:00,134.53,134.59,134.435,134.49,1181300000.0
2009-08-25 07:05:00,134.49,134.49,134.345,134.37,951800000.0
2009-08-25 07:10:00,134.375,134.405,134.26,134.28,1306400000.0
2009-08-25 07:15:00,134.28,134.38,134.215,134.375,1355700000.0
2009-08-25 07:20:00,134.385,134.4,134.265,134.275,1101300000.0
2009-08-25 07:25:00,134.275,134.445,134.265,134.43,750900000.0
2009-08-25 07:30:00,134.425,134.425,134.34,134.345,765000000.0
2009-08-25 07:35:00,134.345,134.42,134.285,134.325,836400000.0
2009-08-25 07:40:00,134.325,134.395,134.3,134.375,1125000000.0
2009-08-25 07:45:00,134.375,134.38,134.295,134.34,1002700000.0
2009-08-25 07:50:00,134.345,134.375,134.32,134.325,776300000.0
2009-08-25 07:55:00,134.325,134.33,134.175,134.24,1280300000.0
2009-08-25 08:00:00,134.24,134.305,134.005,134.07,2265300000.0
2009-08-25 08:05:00,134.065,134.12,134.0,134.055,2337200000.0
2009-08-25 08:10:00,134.055,134.13,133.95,134.095,2052700000.0
2009-08-25 08:15:00,134.095,134.305,134.08,134.3,1894500000.0
2009-08-25 08:20:00,134.295,134.44,134.26,134.27,1711800000.0
2009-08-25 08:25:00,134.27,134.325,134.2,134.31,2060500000.0
2009-08-25 08:30:00,134.315,134.4,134.29,134.395,1954500000.0
2009-08-25 08:35:00,134.395,134.445,134.345,134.435,2488999998.0
2009-08-25 08:40:00,134.435,134.495,134.37,134.375,2086799999.0
2009-08-25 08:45:00,134.375,134.45,134.295,134.335,2165300000.0
2009-08-25 08:50:00,134.335,134.425,134.3,134.36,2367550000.0
2009-08-25 08:55:00,134.36,134.405,134.12,134.24,2679800001.0
2009-08-25 09:00:00,134.245,134.39,134.235,134.375,2906399999.0
2009-08-25 09:05:00,134.375,134.375,134.23,134.31,1976400000.0
2009-08-25 09:10:00,134.315,134.325,134.18,134.25,1794149998.0
2009-08-25 09:15:00,134.25,134.285,134.195,134.255,1289900000.0
2009-08-25 09:20:00,134.255,134.39,134.255,134.38,2171100000.0
2009-08-25 09:25:00,134.375,134.475,134.37,134.47,2247500000.0
2009-08-25 09:30:00,134.47,134.515,134.39,134.39,1922600000.0
2009-08-25 09:35:00,134.385,134.43,134.34,134.395,1463600000.0
2009-08-25 09:40:00,134.395,134.46,134.385,134.46,1164000001.0
2009-08-25 09:45:00,134.455,134.505,134.41,134.465,1337700000.0
2009-08-25 09:50:00,134.465,134.495,134.43,134.455,1464400000.0
2009-08-25 09:55:00,134.455,134.615,134.455,134.58,1877000000.0
2009-08-25 10:00:00,134.59,134.595,134.54,134.58,2290600000.0
2009-08-25 10:05:00,134.58,134.815,134.565,134.755,2316200000.0
2009-08-25 10:10:00,134.755,134.86,134.745,134.76,2101299999.0
2009-08-25 10:15:00,134.76,134.815,134.7,134.73,1776650000.0
2009-08-25 10:20:00,134.73,134.74,134.69,134.715,987100000.0
2009-08-25 10:25:00,134.71,134.74,134.655,134.675,1070199996.0
2009-08-25 10:30:00,134.675,134.72,134.66,134.7,744700000.0
2009-08-25 10:35:00,134.7,134.725,134.62,134.65,1744599999.0
2009-08-25 10:40:00,134.65,134.65,134.55,134.6,1362500000.0
2009-08-25 10:45:00,134.605,134.63,134.545,134.575,1643200000.0
2009-08-25 10:50:00,134.57,134.68,134.565,134.66,1413800000.0
2009-08-25 10:55:00,134.655,134.785,134.62,134.645,2078300001.0
2009-08-25 11:00:00,134.645,134.715,134.645,134.69,1457599999.0
2009-08-25 11:05:00,134.685,134.725,134.67,134.7,1195000000.0
2009-08-25 11:10:00,134.7,134.73,134.615,134.63,1460500000.0
2009-08-25 11:15:00,134.63,134.71,134.625,134.695,1507900000.0
2009-08-25 11:20:00,134.7,134.725,134.65,134.665,1707800001.0
2009-08-25 11:25:00,134.665,134.81,134.66,134.785,1824700000.0
2009-08-25 11:30:00,134.785,134.79,134.71,134.72,962400000.0
2009-08-25 11:35:00,134.73,134.8,134.705,134.775,1207500000.0
2009-08-25 11:40:00,134.775,134.86,134.775,134.8,1052300000.0
2009-08-25 11:45:00,134.805,134.87,134.79,134.825,1623900000.0
2009-08-25 11:50:00,134.82,134.86,134.655,134.665,1781700000.0
2009-08-25 11:55:00,134.67,134.715,134.56,134.605,1591500000.0
2009-08-25 12:00:00,134.605,134.695,134.605,134.68,921200000.0
2009-08-25 12:05:00,134.68,134.69,134.625,134.685,456800000.0
2009-08-25 12:10:00,134.69,134.71,134.61,134.625,934800000.0
2009-08-25 12:15:00,134.625,134.635,134.58,134.605,636100000.0
2009-08-25 12:20:00,134.605,134.635,134.45,134.455,1203500000.0
2009-08-25 12:25:00,134.45,134.6,134.4,134.53,1551400000.0
2009-08-25 12:30:00,134.53,134.56,134.42,134.46,1350300000.0
2009-08-25 12:35:00,134.46,134.535,134.46,134.515,1329500000.0
2009-08-25 12:40:00,134.51,134.575,134.495,134.555,799300000.0
2009-08-25 12:45:00,134.555,134.6,134.51,134.515,877700000.0
2009-08-25 12:50:00,134.52,134.595,134.51,134.555,811100000.0
2009-08-25 12:55:00,134.55,134.59,134.49,134.49,1178500000.0
2009-08-25 13:00:00,134.49,134.54,134.485,134.535,933200000.0
2009-08-25 13:05:00,134.535,134.57,134.45,134.465,917100000.0
2009-08-25 13:10:00,134.48,134.64,134.47,134.63,807600000.0
2009-08-25 13:15:00,134.63,134.65,134.56,134.625,908100001.0
2009-08-25 13:20:00,134.625,134.875,134.625,134.795,1780300000.0
2009-08-25 13:25:00,134.805,134.865,134.78,134.84,1773200000.0
2009-08-25 13:30:00,134.84,134.845,134.73,134.78,2221099999.0
2009-08-25 13:35:00,134.785,134.825,134.7,134.79,1612399999.0
2009-08-25 13:40:00,134.79,134.81,134.75,134.76,2354999999.0
2009-08-25 13:45:00,134.76,134.8,134.71,134.75,1875900000.0
2009-08-25 13:50:00,134.75,134.81,134.705,134.78,1337400001.0
2009-08-25 13:55:00,134.78,134.89,134.735,134.865,2130600000.0
2009-08-25 14:00:00,134.87,134.965,134.825,134.95,1881000001.0
2009-08-25 14:05:00,134.945,134.975,134.905,134.925,1801800000.0
2009-08-25 14:10:00,134.925,135.14,134.895,135.055,2174900000.0
2009-08-25 14:15:00,135.045,135.125,135.03,135.075,1545199999.0
2009-08-25 14:20:00,135.075,135.15,135.04,135.055,2302500000.0
2009-08-25 14:25:00,135.055,135.055,134.98,135.01,1872500000.0
2009-08-25 14:30:00,135.01,135.03,134.935,135.0,1949599996.0
2009-08-25 14:35:00,135.0,135.085,134.975,134.99,1580800000.0
2009-08-25 14:40:00,134.99,135.15,134.985,135.04,2187100001.0
2009-08-25 14:45:00,135.045,135.17,135.03,135.08,2077599999.0
2009-08-25 14:50:00,135.08,135.14,135.045,135.1,1453900000.0
2009-08-25 14:55:00,135.1,135.19,135.02,135.06,1746100000.0
2009-08-25 15:00:00,135.06,135.475,135.06,135.215,2303200000.0
2009-08-25 15:05:00,135.215,135.335,135.205,135.325,2112800000.0
2009-08-25 15:10:00,135.325,135.415,135.295,135.305,2213399999.0
2009-08-25 15:15:00,135.3,135.35,135.17,135.225,1609200000.0
2009-08-25 15:20:00,135.215,135.245,135.17,135.205,985700000.0
2009-08-25 15:25:00,135.21,135.23,135.15,135.18,1344100000.0
2009-08-25 15:30:00,135.175,135.345,135.135,135.225,2355600000.0
2009-08-25 15:35:00,135.225,135.245,135.045,135.105,2487500000.0
2009-08-25 15:40:00,135.115,135.31,135.105,135.29,2150500000.0
2009-08-25 15:45:00,135.29,135.34,135.245,135.305,2393400001.0
2009-08-25 15:50:00,135.305,135.425,135.305,135.41,2376700000.0
2009-08-25 15:55:00,135.41,135.505,135.345,135.42,1926300000.0
2009-08-25 16:00:00,135.415,135.88,135.415,135.535,2251200001.0
2009-08-25 16:05:00,135.535,135.615,135.325,135.455,2365100000.0
2009-08-25 16:10:00,135.455,135.54,135.265,135.325,2108200000.0
2009-08-25 16:15:00,135.325,135.395,135.055,135.125,2053900000.0
2009-08-25 16:20:00,135.125,135.225,135.075,135.175,1925000000.0
2009-08-25 16:25:00,135.18,135.265,135.03,135.03,1574400000.0
2009-08-25 16:30:00,135.025,135.16,134.985,135.115,2083800000.0
2009-08-25 16:35:00,135.11,135.28,135.09,135.22,2600800000.0
2009-08-25 16:40:00,135.225,135.275,135.185,135.275,1827699999.0
2009-08-25 16:45:00,135.275,135.32,135.2,135.225,2445100001.0
2009-08-25 16:50:00,135.225,135.275,135.2,135.22,2327299999.0
2009-08-25 16:55:00,135.22,135.26,135.175,135.18,1845000000.0
2009-08-25 17:00:00,135.19,135.395,135.14,135.395,2047500001.0
2009-08-25 17:05:00,135.395,135.395,135.28,135.29,2018100000.0
2009-08-25 17:10:00,135.29,135.355,135.255,135.3,1848200000.0
2009-08-25 17:15:00,135.3,135.32,135.245,135.25,1509400000.0
2009-08-25 17:20:00,135.26,135.31,135.195,135.195,1502000000.0
2009-08-25 17:25:00,135.195,135.265,135.15,135.22,1715200000.0
2009-08-25 17:30:00,135.22,135.225,135.06,135.19,1982000000.0
2009-08-25 17:35:00,135.2,135.205,135.125,135.19,1728800000.0
2009-08-25 17:40:00,135.19,135.265,135.145,135.165,2232200000.0
2009-08-25 17:45:00,135.17,135.19,135.13,135.13,922400000.0
2009-08-25 17:50:00,135.13,135.2,135.115,135.14,1412200000.0
2009-08-25 17:55:00,135.14,135.17,135.09,135.135,1669100000.0
2009-08-25 18:00:00,135.135,135.15,135.085,135.1,1365000000.0
2009-08-25 18:05:00,135.105,135.12,135.015,135.12,1438700000.0
2009-08-25 18:10:00,135.12,135.125,135.09,135.095,574400000.0
2009-08-25 18:15:00,135.095,135.135,135.07,135.09,822600000.0
2009-08-25 18:20:00,135.09,135.165,135.085,135.15,1131300000.0
2009-08-25 18:25:00,135.15,135.265,135.15,135.245,1083500000.0
2009-08-25 18:30:00,135.245,135.285,135.215,135.225,1753700000.0
2009-08-25 18:35:00,135.225,135.23,135.185,135.215,1407700000.0
2009-08-25 18:40:00,135.215,135.25,135.215,135.22,1024300000.0
2009-08-25 18:45:00,135.22,135.235,135.205,135.225,635600000.0
2009-08-25 18:50:00,135.225,135.225,135.095,135.105,1555000000.0
2009-08-25 18:55:00,135.105,135.105,134.925,134.97,1514400000.0
2009-08-25 19:00:00,134.97,135.08,134.94,135.0,1486800000.0
2009-08-25 19:05:00,135.0,135.03,134.95,134.99,697100000.0
2009-08-25 19:10:00,134.98,135.0,134.9,134.92,1188700000.0
2009-08-25 19:15:00,134.915,134.95,134.805,134.845,1423300000.0
2009-08-25 19:20:00,134.845,134.86,134.545,134.735,1985800000.0
2009-08-25 19:25:00,134.74,134.75,134.615,134.685,1491100000.0
2009-08-25 19:30:00,134.685,134.685,134.475,134.56,2078499999.0
2009-08-25 19:35:00,134.56,134.66,134.5,134.64,1721900000.0
2009-08-25 19:40:00,134.64,134.695,134.585,134.67,2045100000.0
2009-08-25 19:45:00,134.67,134.68,134.63,134.64,569300000.0
2009-08-25 19:50:00,134.64,134.72,134.6,134.62,1526900000.0
2009-08-25 19:55:00,134.615,134.615,134.485,134.5,2144500000.0
2009-08-25 20:00:00,134.5,134.555,134.345,134.49,2019600000.0
2009-08-25 20:05:00,134.495,134.57,134.495,134.525,1455600000.0
2009-08-25 20:10:00,134.53,134.565,134.475,134.515,1011200000.0
2009-08-25 20:15:00,134.515,134.695,134.515,134.68,860800000.0
2009-08-25 20:20:00,134.645,134.79,134.645,134.735,1429999999.0
2009-08-25 20:25:00,134.74,134.76,134.685,134.71,965700000.0
2009-08-25 20:30:00,134.71,134.755,134.7,134.75,847300000.0
2009-08-25 20:35:00,134.75,134.755,134.585,134.62,1740400000.0
2009-08-25 20:40:00,134.62,134.685,134.575,134.655,1226400000.0
2009-08-25 20:45:00,134.655,134.69,134.615,134.66,1243100000.0
2009-08-25 20:50:00,134.665,134.82,134.655,134.795,1525000000.0
2009-08-25 20:55:00,134.795,134.815,134.695,134.78,1130900000.0
2009-08-25 21:00:00,134.775,134.805,134.75,134.75,762400000.0
2009-08-25 21:05:00,134.75,134.765,134.7,134.715,715800000.0
2009-08-25 21:10:00,134.715,134.775,134.705,134.72,569600000.0
2009-08-25 21:15:00,134.72,134.73,134.67,134.71,1020100000.0
2009-08-25 21:20:00,134.71,134.745,134.68,134.74,1129400000.0
2009-08-25 21:25:00,134.745,134.765,134.705,134.715,1557500000.0
2009-08-25 21:30:00,134.72,134.72,134.655,134.665,1138300002.0
2009-08-25 21:35:00,134.665,134.715,134.66,134.705,1000600000.0
2009-08-25 21:40:00,134.71,134.775,134.68,134.74,867600000.0
2009-08-25 21:45:00,134.74,134.745,134.665,134.67,636200000.0
2009-08-25 21:50:00,134.675,134.715,134.63,134.68,1304200000.0
2009-08-25 21:55:00,134.675,134.715,134.665,134.715,831900000.0
2009-08-25 22:00:00,134.715,134.715,134.65,134.675,620100000.0
2009-08-25 22:05:00,134.665,134.7,134.665,134.69,676700000.0
2009-08-25 22:10:00,134.695,134.71,134.675,134.68,415700000.0
2009-08-25 22:15:00,134.68,134.68,134.665,134.675,594000000.0
2009-08-25 22:20:00,134.675,134.71,134.665,134.71,425100000.0
2009-08-25 22:25:00,134.705,134.705,134.68,134.685,254500000.0
2009-08-25 22:30:00,134.695,134.735,134.685,134.725,711700001.0
2009-08-25 22:35:00,134.713,134.735,134.69,134.715,312300000.0
2009-08-25 22:40:00,134.715,134.745,134.69,134.72,489600000.0
2009-08-25 22:45:00,134.72,134.77,134.63,134.64,852400000.0
2009-08-25 22:50:00,134.645,134.665,134.615,134.63,260100000.0
2009-08-25 22:55:00,134.63,134.65,134.6,134.65,900700000.0
2009-08-25 23:00:00,134.65,134.65,134.615,134.63,82000000.0
2009-08-25 23:05:00,134.63,134.665,134.6,134.66,269400000.0
2009-08-25 23:10:00,134.66,134.675,134.655,134.66,283000000.0
2009-08-25 23:15:00,134.665,134.68,134.645,134.665,436000000.0
2009-08-25 23:20:00,134.665,134.67,134.64,134.655,213600000.0
2009-08-25 23:25:00,134.655,134.685,134.655,134.665,216800000.0
2009-08-25 23:30:00,134.68,134.69,134.66,134.685,116200000.0
2009-08-25 23:35:00,134.675,134.735,134.66,134.715,315300000.0
2009-08-25 23:40:00,134.725,134.745,134.715,134.725,133800000.0
2009-08-25 23:45:00,134.72,134.775,134.7,134.725,157100000.0
2009-08-25 23:50:00,134.725,134.725,134.675,134.7,64700000.0
2009-08-25 23:55:00,134.695,134.715,134.69,134.71,90300000.0
2009-08-26 00:00:00,134.7,134.73,134.685,134.705,194100000.0
2009-08-26 00:05:00,134.705,134.725,134.685,134.695,208100000.0
2009-08-26 00:10:00,134.695,134.735,134.695,134.73,65400000.0
2009-08-26 00:15:00,134.725,134.755,134.71,134.755,142900000.0
2009-08-26 00:20:00,134.755,134.755,134.72,134.735,118900000.0
2009-08-26 00:25:00,134.73,134.775,134.73,134.75,175800000.0
2009-08-26 00:30:00,134.75,134.75,134.72,134.725,383300000.0
2009-08-26 00:35:00,134.725,134.725,134.68,134.7,159400000.0
2009-08-26 00:40:00,134.7,134.7,134.67,134.67,149600000.0
2009-08-26 00:45:00,134.67,134.67,134.585,134.6,419200000.0
2009-08-26 00:50:00,134.6,134.62,134.565,134.605,697900000.0
2009-08-26 00:55:00,134.605,134.69,134.585,134.68,412500000.0
2009-08-26 01:00:00,134.68,134.705,134.655,134.695,1056300000.0
2009-08-26 01:05:00,134.695,134.735,134.66,134.67,1619200000.0
2009-08-26 01:10:00,134.675,134.68,134.585,134.595,1888000000.0
2009-08-26 01:15:00,134.595,134.61,134.495,134.51,1247800000.0
2009-08-26 01:20:00,134.51,134.515,134.46,134.515,1568400000.0
2009-08-26 01:25:00,134.515,134.545,134.5,134.515,554000000.0
2009-08-26 01:30:00,134.515,134.54,134.42,134.435,863900000.0
2009-08-26 01:35:00,134.435,134.445,134.355,134.395,852500000.0
2009-08-26 01:40:00,134.395,134.395,134.25,134.255,908800000.0
2009-08-26 01:45:00,134.255,134.41,134.255,134.375,879100000.0
2009-08-26 01:50:00,134.375,134.375,134.14,134.145,1421800000.0
2009-08-26 01:55:00,134.145,134.16,134.075,134.16,1468400000.0
2009-08-26 02:00:00,134.165,134.305,134.16,134.24,1681300000.0
2009-08-26 02:05:00,134.24,134.305,134.17,134.28,1259700000.0
2009-08-26 02:10:00,134.28,134.395,134.22,134.39,795000000.0
2009-08-26 02:15:00,134.395,134.45,134.375,134.405,718700000.0
2009-08-26 02:20:00,134.4,134.49,134.395,134.405,512400000.0
2009-08-26 02:25:00,134.405,134.405,134.265,134.265,892000000.0
2009-08-26 02:30:00,134.265,134.305,134.245,134.295,1006700000.0
2009-08-26 02:35:00,134.295,134.345,134.29,134.335,657200000.0
2009-08-26 02:40:00,134.335,134.385,134.32,134.345,890900000.0
2009-08-26 02:45:00,134.345,134.375,134.255,134.32,1201900000.0
2009-08-26 02:50:00,134.32,134.4,134.32,134.355,882800000.0
2009-08-26 02:55:00,134.345,134.375,134.3,134.33,1137100000.0
2009-08-26 03:00:00,134.335,134.365,134.31,134.36,672500000.0
2009-08-26 03:05:00,134.37,134.405,134.335,134.35,888000000.0
2009-08-26 03:10:00,134.35,134.39,134.335,134.37,459000000.0
2009-08-26 03:15:00,134.37,134.38,134.325,134.335,684600000.0
2009-08-26 03:20:00,134.335,134.375,134.325,134.335,973900000.0
2009-08-26 03:25:00,134.335,134.355,134.2,134.225,1492700000.0
2009-08-26 03:30:00,134.225,134.27,134.135,134.27,1584000000.0
2009-08-26 03:35:00,134.27,134.315,134.195,134.235,1352700000.0
2009-08-26 03:40:00,134.235,134.315,134.2,134.31,875500000.0
2009-08-26 03:45:00,134.305,134.425,134.305,134.385,1543600000.0
2009-08-26 03:50:00,134.385,134.455,134.37,134.43,765400000.0
2009-08-26 03:55:00,134.43,134.475,134.315,134.335,1655800000.0
2009-08-26 04:00:00,134.335,134.435,134.33,134.42,1285400000.0
2009-08-26 04:05:00,134.42,134.53,134.415,134.49,2178400001.0
2009-08-26 04:10:00,134.485,134.495,134.395,134.485,1798500001.0
2009-08-26 04:15:00,134.485,134.505,134.425,134.43,1221700000.0
2009-08-26 04:20:00,134.435,134.485,134.42,134.455,1601900000.0
2009-08-26 04:25:00,134.455,134.46,134.345,134.35,1984200000.0
2009-08-26 04:30:00,134.35,134.46,134.32,134.43,1750499999.0
2009-08-26 04:35:00,134.43,134.47,134.41,134.425,1141200000.0
2009-08-26 04:40:00,134.425,134.465,134.41,134.415,2096100001.0
2009-08-26 04:45:00,134.415,134.415,134.36,134.365,1473500000.0
2009-08-26 04:50:00,134.365,134.58,134.365,134.58,1481600000.0
2009-08-26 04:55:00,134.58,134.645,134.52,134.63,1822199999.0
2009-08-26 05:00:00,134.63,134.63,134.545,134.56,1416800000.0
2009-08-26 05:05:00,134.55,134.56,134.505,134.545,1506199996.0
2009-08-26 05:10:00,134.545,134.655,134.49,134.56,1780000000.0
2009-08-26 05:15:00,134.56,134.585,134.525,134.53,809000000.0
2009-08-26 05:20:00,134.53,134.585,134.525,134.545,1303600000.0
2009-08-26 05:25:00,134.54,134.56,134.53,134.55,531900000.0
2009-08-26 05:30:00,134.55,134.61,134.535,134.6,935400000.0
2009-08-26 05:35:00,134.6,134.665,134.58,134.655,1392400000.0
2009-08-26 05:40:00,134.655,134.66,134.59,134.635,1188200000.0
2009-08-26 05:45:00,134.635,134.69,134.61,134.69,826100000.0
2009-08-26 05:50:00,134.69,134.745,134.67,134.7,1166800000.0
2009-08-26 05:55:00,134.7,134.725,134.655,134.68,1064500000.0
2009-08-26 06:00:00,134.675,134.705,134.645,134.675,1150000000.0
2009-08-26 06:05:00,134.675,134.7,134.62,134.635,987500000.0
2009-08-26 06:10:00,134.635,134.635,134.54,134.565,968500000.0
2009-08-26 06:15:00,134.565,134.64,134.565,134.61,740900000.0
2009-08-26 06:20:00,134.61,134.665,134.61,134.65,1159800000.0
2009-08-26 06:25:00,134.65,134.685,134.59,134.645,1098800000.0
2009-08-26 06:30:00,134.645,134.695,134.625,134.665,1450800000.0
2009-08-26 06:35:00,134.665,134.705,134.64,134.675,1061100000.0
2009-08-26 06:40:00,134.675,134.69,134.66,134.665,740300000.0
2009-08-26 06:45:00,134.675,134.69,134.64,134.66,1313000000.0
2009-08-26 06:50:00,134.655,134.69,134.615,134.63,1437800000.0
2009-08-26 06:55:00,134.625,134.645,134.585,134.605,555900000.0
2009-08-26 07:00:00,134.605,134.715,134.605,134.67,1774100000.0
2009-08-26 07:05:00,134.67,134.7,134.565,134.61,1338500000.0
2009-08-26 07:10:00,134.61,134.64,134.585,134.625,1204899999.0
2009-08-26 07:15:00,134.63,134.68,134.61,134.665,1103600000.0
2009-08-26 07:20:00,134.665,134.72,134.65,134.71,643700000.0
2009-08-26 07:25:00,134.71,134.735,134.675,134.715,1353100000.0
2009-08-26 07:30:00,134.715,134.865,134.715,134.855,1174800000.0
2009-08-26 07:35:00,134.845,134.885,134.8,134.865,1344800000.0
2009-08-26 07:40:00,134.865,134.9,134.845,134.88,1046900000.0
2009-08-26 07:45:00,134.88,134.93,134.865,134.905,860200000.0
2009-08-26 07:50:00,134.905,134.94,134.86,134.93,1466100000.0
2009-08-26 07:55:00,134.925,134.94,134.89,134.915,1196700000.0
2009-08-26 08:00:00,134.915,134.945,134.81,134.835,2199000001.0
2009-08-26 08:05:00,134.835,134.85,134.735,134.85,2023800001.0
2009-08-26 08:10:00,134.845,134.92,134.82,134.845,1693300001.0
2009-08-26 08:15:00,134.845,134.865,134.8,134.84,1273300000.0
2009-08-26 08:20:00,134.84,134.895,134.78,134.81,1526700000.0
2009-08-26 08:25:00,134.81,134.84,134.735,134.75,1364000000.0
2009-08-26 08:30:00,134.75,134.78,134.695,134.745,1537800000.0
2009-08-26 08:35:00,134.75,134.785,134.58,134.615,1437400000.0
2009-08-26 08:40:00,134.615,134.65,134.52,134.52,1460700000.0
2009-08-26 08:45:00,134.515,134.63,134.46,134.57,1462300000.0
2009-08-26 08:50:00,134.57,134.615,134.52,134.52,2231699999.0
2009-08-26 08:55:00,134.52,134.625,134.52,134.58,1414400000.0
2009-08-26 09:00:00,134.58,134.62,134.515,134.585,1649000000.0
2009-08-26 09:05:00,134.585,134.66,134.54,134.63,2207599999.0
2009-08-26 09:10:00,134.62,134.745,134.56,134.74,2209599999.0
2009-08-26 09:15:00,134.735,134.775,134.695,134.725,1994000000.0
2009-08-26 09:20:00,134.72,134.86,134.715,134.84,1977200000.0
2009-08-26 09:25:00,134.85,134.935,134.825,134.89,1945500000.0
2009-08-26 09:30:00,134.89,134.945,134.845,134.885,1777899993.0
2009-08-26 09:35:00,134.885,134.895,134.825,134.885,1745700000.0
2009-08-26 09:40:00,134.885,134.98,134.885,134.92,912900000.0
2009-08-26 09:45:00,134.92,134.96,134.885,134.93,1120500000.0
2009-08-26 09:50:00,134.935,134.97,134.905,134.94,959700000.0
2009-08-26 09:55:00,134.94,135.03,134.915,135.01,1207100000.0
2009-08-26 10:00:00,135.02,135.135,134.865,134.895,2059200000.0
2009-08-26 10:05:00,134.895,134.895,134.695,134.72,2075100000.0
2009-08-26 10:10:00,134.715,134.81,134.65,134.785,1342600000.0
2009-08-26 10:15:00,134.78,134.795,134.63,134.725,1517799999.0
2009-08-26 10:20:00,134.725,134.735,134.605,134.635,1833499999.0
2009-08-26 10:25:00,134.635,134.705,134.565,134.7,1520100000.0
2009-08-26 10:30:00,134.7,134.74,134.63,134.665,2018700000.0
2009-08-26 10:35:00,134.665,134.68,134.605,134.67,774300000.0
2009-08-26 10:40:00,134.665,134.75,134.6,134.605,1346000000.0
2009-08-26 10:45:00,134.6,134.615,134.54,134.58,937300000.0
2009-08-26 10:50:00,134.57,134.655,134.515,134.645,873400000.0
2009-08-26 10:55:00,134.64,134.695,134.625,134.68,1256600000.0
2009-08-26 11:00:00,134.68,134.715,134.66,134.71,1345900000.0
2009-08-26 11:05:00,134.715,134.72,134.595,134.685,1388400000.0
2009-08-26 11:10:00,134.685,134.685,134.635,134.64,1599900000.0
2009-08-26 11:15:00,134.64,134.685,134.63,134.65,571000000.0
2009-08-26 11:20:00,134.65,134.67,134.545,134.56,1215999999.0
2009-08-26 11:25:00,134.56,134.57,134.48,134.495,1403800000.0
2009-08-26 11:30:00,134.49,134.655,134.425,134.6,1346500000.0
2009-08-26 11:35:00,134.6,134.72,134.585,134.7,1035600000.0
2009-08-26 11:40:00,134.7,134.74,134.65,134.66,1030100000.0
2009-08-26 11:45:00,134.66,134.695,134.625,134.665,879900000.0
2009-08-26 11:50:00,134.665,134.72,134.62,134.67,833600000.0
2009-08-26 11:55:00,134.67,134.76,134.67,134.76,1131900000.0
2009-08-26 12:00:00,134.76,134.785,134.72,134.73,755700000.0
2009-08-26 12:05:00,134.735,134.77,134.715,134.75,850300000.0
2009-08-26 12:10:00,134.76,134.775,134.58,134.605,1311400000.0
2009-08-26 12:15:00,134.6,134.61,134.52,134.59,1596300001.0
2009-08-26 12:20:00,134.6,134.6,134.41,134.465,1205700000.0
2009-08-26 12:25:00,134.475,134.525,134.405,134.435,1191400000.0
2009-08-26 12:30:00,134.44,134.62,134.44,134.535,1248500000.0
2009-08-26 12:35:00,134.535,134.595,134.515,134.565,1769100000.0
2009-08-26 12:40:00,134.565,134.62,134.53,134.575,1768900000.0
2009-08-26 12:45:00,134.58,134.65,134.57,134.585,796800000.0
2009-08-26 12:50:00,134.585,134.62,134.515,134.56,1163300000.0
2009-08-26 12:55:00,134.555,134.555,134.49,134.495,1082700001.0
2009-08-26 13:00:00,134.495,134.6,134.495,134.525,1226200000.0
2009-08-26 13:05:00,134.525,134.545,134.495,134.515,1823099999.0
2009-08-26 13:10:00,134.515,134.57,134.5,134.56,1404300000.0
2009-08-26 13:15:00,134.56,134.56,134.445,134.45,2395700001.0
2009-08-26 13:20:00,134.45,134.46,134.295,134.31,1809720000.0
2009-08-26 13:25:00,134.295,134.41,134.265,134.365,1489110000.0
2009-08-26 13:30:00,134.365,134.385,134.285,134.35,1569410000.0
2009-08-26 13:35:00,134.35,134.37,134.315,134.35,1567300000.0
2009-08-26 13:40:00,134.355,134.365,134.295,134.3,1064500000.0
2009-08-26 13:45:00,134.3,134.385,134.295,134.385,1128400000.0
2009-08-26 13:50:00,134.385,134.5,134.385,134.475,815700000.0
2009-08-26 13:55:00,134.475,134.53,134.455,134.505,1284600000.0
2009-08-26 14:00:00,134.5,134.515,134.4,134.405,1768000000.0
2009-08-26 14:05:00,134.405,134.455,134.365,134.38,1884200000.0
2009-08-26 14:10:00,134.38,134.415,134.315,134.32,2633300000.0
2009-08-26 14:15:00,134.32,134.43,134.31,134.425,2004700000.0
2009-08-26 14:20:00,134.425,134.525,134.405,134.52,1989099994.0
2009-08-26 14:25:00,134.525,134.61,134.485,134.485,2667400004.0
2009-08-26 14:30:00,134.48,134.79,134.25,134.295,2475900000.0
2009-08-26 14:35:00,134.28,134.435,134.2,134.43,2569199998.0
2009-08-26 14:40:00,134.43,134.49,134.36,134.38,2751900000.0
2009-08-26 14:45:00,134.38,134.465,134.32,134.415,1348400000.0
2009-08-26 14:50:00,134.425,134.515,134.415,134.475,2024199999.0
2009-08-26 14:55:00,134.475,134.495,134.395,134.44,2049499998.0
2009-08-26 15:00:00,134.435,134.525,134.4,134.42,1551200000.0
2009-08-26 15:05:00,134.42,134.45,134.35,134.405,2567800001.0
2009-08-26 15:10:00,134.405,134.46,134.375,134.375,1984700000.0
2009-08-26 15:15:00,134.365,134.37,134.19,134.33,3065300003.0
2009-08-26 15:20:00,134.33,134.37,134.23,134.25,1801200000.0
2009-08-26 15:25:00,134.255,134.355,134.14,134.165,2409900000.0
2009-08-26 15:30:00,134.165,134.315,134.075,134.16,2321600001.0
2009-08-26 15:35:00,134.16,134.24,134.02,134.19,2685200002.0
2009-08-26 15:40:00,134.19,134.245,134.08,134.105,2607700000.0
2009-08-26 15:45:00,134.095,134.105,133.99,134.035,2328700000.0
2009-08-26 15:50:00,134.035,134.125,134.015,134.115,2210900001.0
2009-08-26 15:55:00,134.12,134.32,134.075,134.25,2560700003.0
2009-08-26 16:00:00,134.275,134.57,134.175,134.33,2584200002.0
2009-08-26 16:05:00,134.335,134.45,134.3,134.33,2465100000.0
2009-08-26 16:10:00,134.33,134.595,134.315,134.54,2413000001.0
2009-08-26 16:15:00,134.54,134.6,134.4,134.43,2896100002.0
2009-08-26 16:20:00,134.435,134.515,134.415,134.43,2359100002.0
2009-08-26 16:25:00,134.435,134.465,134.205,134.23,1795000000.0
2009-08-26 16:30:00,134.235,134.465,134.22,134.39,2340060000.0
2009-08-26 16:35:00,134.39,134.46,134.32,134.435,2289199999.0
2009-08-26 16:40:00,134.44,134.44,134.245,134.265,2006700001.0
2009-08-26 16:45:00,134.265,134.285,134.125,134.205,2673399999.0
2009-08-26 16:50:00,134.205,134.305,134.17,134.3,1989800000.0
2009-08-26 16:55:00,134.295,134.335,134.19,134.255,1703100000.0
2009-08-26 17:00:00,134.26,134.31,134.19,134.25,1948900000.0
2009-08-26 17:05:00,134.26,134.26,134.035,134.035,1777100000.0
2009-08-26 17:10:00,134.035,134.085,133.985,134.06,2270000002.0
2009-08-26 17:15:00,134.06,134.13,134.05,134.08,1575900001.0
2009-08-26 17:20:00,134.08,134.1,134.0,134.08,1737000000.0
2009-08-26 17:25:00,134.08,134.185,134.06,134.15,1499300000.0
2009-08-26 17:30:00,134.15,134.16,134.065,134.09,1398700000.0
2009-08-26 17:35:00,134.09,134.09,133.9,133.93,1986200003.0
2009-08-26 17:40:00,133.935,134.105,133.905,134.06,1530100000.0
2009-08-26 17:45:00,134.065,134.18,134.055,134.135,1453500000.0
2009-08-26 17:50:00,134.13,134.24,134.13,134.24,1330600000.0
2009-08-26 17:55:00,134.24,134.24,134.115,134.115,1169900000.0
2009-08-26 18:00:00,134.115,134.155,134.015,134.06,1169700000.0
2009-08-26 18:05:00,134.055,134.12,133.99,134.095,1462200001.0
2009-08-26 18:10:00,134.09,134.255,134.085,134.24,1555700000.0
2009-08-26 18:15:00,134.24,134.25,134.2,134.24,1080400000.0
2009-08-26 18:20:00,134.25,134.33,134.245,134.295,1338200000.0
2009-08-26 18:25:00,134.295,134.3,134.235,134.265,894800000.0
2009-08-26 18:30:00,134.27,134.28,134.18,134.26,566600000.0
2009-08-26 18:35:00,134.26,134.28,134.195,134.265,651500000.0
2009-08-26 18:40:00,134.26,134.285,134.18,134.215,1075100000.0
2009-08-26 18:45:00,134.215,134.215,134.135,134.2,607700000.0
2009-08-26 18:50:00,134.2,134.25,134.175,134.22,604100000.0
2009-08-26 18:55:00,134.22,134.25,134.18,134.245,982800000.0
2009-08-26 19:00:00,134.245,134.26,134.135,134.135,1155100000.0
2009-08-26 19:05:00,134.125,134.145,134.05,134.105,1599300000.0
2009-08-26 19:10:00,134.13,134.16,134.065,134.065,769400000.0
2009-08-26 19:15:00,134.07,134.085,133.935,134.025,1470300000.0
2009-08-26 19:20:00,134.02,134.095,134.0,134.08,791000000.0
2009-08-26 19:25:00,134.08,134.115,134.065,134.1,733400000.0
2009-08-26 19:30:00,134.1,134.215,134.095,134.205,799800000.0
2009-08-26 19:35:00,134.215,134.23,134.135,134.215,857100000.0
2009-08-26 19:40:00,134.215,134.22,134.145,134.155,793299998.0
2009-08-26 19:45:00,134.155,134.215,134.125,134.165,1172200000.0
2009-08-26 19:50:00,134.16,134.17,134.115,134.13,620200000.0
2009-08-26 19:55:00,134.13,134.29,134.13,134.28,969800000.0
2009-08-26 20:00:00,134.28,134.34,134.205,134.21,1049800000.0
2009-08-26 20:05:00,134.225,134.25,134.18,134.2,920400000.0
2009-08-26 20:10:00,134.19,134.2,134.13,134.165,1292000000.0
2009-08-26 20:15:00,134.18,134.185,134.155,134.165,970300000.0
2009-08-26 20:20:00,134.165,134.215,134.11,134.155,1148400000.0
2009-08-26 20:25:00,134.155,134.18,134.14,134.145,928900000.0
2009-08-26 20:30:00,134.145,134.17,134.11,134.125,747300000.0
2009-08-26 20:35:00,134.13,134.17,134.12,134.17,691600000.0
2009-08-26 20:40:00,134.17,134.22,134.15,134.2,836000000.0
2009-08-26 20:45:00,134.2,134.265,134.195,134.23,502300000.0
2009-08-26 20:50:00,134.225,134.235,134.14,134.155,930800000.0
2009-08-26 20:55:00,134.155,134.155,134.06,134.08,1059900000.0
2009-08-26 21:00:00,134.075,134.18,134.06,134.165,1630300001.0
2009-08-26 21:05:00,134.17,134.195,134.11,134.17,1441800000.0
2009-08-26 21:10:00,134.17,134.205,134.15,134.17,1240600000.0
2009-08-26 21:15:00,134.17,134.21,134.155,134.16,1194500001.0
2009-08-26 21:20:00,134.16,134.175,134.14,134.14,707700000.0
2009-08-26 21:25:00,134.14,134.19,134.13,134.14,1145900000.0
2009-08-26 21:30:00,134.145,134.15,134.075,134.1,1157599999.0
2009-08-26 21:35:00,134.095,134.16,134.07,134.12,1342500000.0
2009-08-26 21:40:00,134.12,134.125,134.09,134.125,326900000.0
2009-08-26 21:45:00,134.125,134.16,134.09,134.14,1025000000.0
2009-08-26 21:50:00,134.14,134.225,134.125,134.21,748400000.0
2009-08-26 21:55:00,134.205,134.245,134.17,134.235,780600000.0
2009-08-26 22:00:00,134.235,134.235,134.15,134.195,547300000.0
2009-08-26 22:05:00,134.2,134.225,134.19,134.22,440600000.0
2009-08-26 22:10:00,134.22,134.24,134.205,134.23,337800000.0
2009-08-26 22:15:00,134.22,134.245,134.205,134.235,294300000.0
2009-08-26 22:20:00,134.235,134.24,134.195,134.23,187600000.0
2009-08-26 22:25:00,134.23,134.27,134.225,134.26,268600000.0
2009-08-26 22:30:00,134.26,134.305,134.26,134.305,514900000.0
2009-08-26 22:35:00,134.305,134.335,134.3,134.32,389800000.0
2009-08-26 22:40:00,134.325,134.35,134.305,134.305,699700000.0
2009-08-26 22:45:00,134.315,134.365,134.31,134.32,372000000.0
2009-08-26 22:50:00,134.32,134.345,134.305,134.31,414300000.0
2009-08-26 22:55:00,134.31,134.35,134.29,134.335,407900000.0
2009-08-26 23:00:00,134.295,134.43,134.295,134.39,103500000.0
2009-08-26 23:05:00,134.39,134.39,134.26,134.285,105100000.0
2009-08-26 23:10:00,134.28,134.31,134.28,134.31,85400000.0
2009-08-26 23:15:00,134.315,134.34,134.31,134.32,55800000.0
2009-08-26 23:20:00,134.32,134.345,134.3,134.325,151100000.0
2009-08-26 23:25:00,134.325,134.335,134.315,134.33,74800000.0
2009-08-26 23:30:00,134.335,134.335,134.235,134.245,253700000.0
2009-08-26 23:35:00,134.245,134.295,134.215,134.245,250800000.0
2009-08-26 23:40:00,134.23,134.25,134.185,134.23,384100000.0
2009-08-26 23:45:00,134.23,134.27,134.215,134.225,295700000.0
2009-08-26 23:50:00,134.23,134.245,134.23,134.235,180100000.0
2009-08-26 23:55:00,134.235,134.235,134.14,134.205,415500000.0
2009-08-27 00:00:00,134.205,134.24,134.185,134.235,319300000.0
2009-08-27 00:05:00,134.225,134.255,134.215,134.235,256400000.0
2009-08-27 00:10:00,134.235,134.27,134.22,134.265,170800000.0
2009-08-27 00:15:00,134.26,134.265,134.245,134.265,150400000.0
2009-08-27 00:20:00,134.26,134.29,134.257,134.257,213400000.0
2009-08-27 00:25:00,134.26,134.265,134.255,134.26,59200000.0
2009-08-27 00:30:00,134.26,134.315,134.26,134.27,124700000.0
2009-08-27 00:35:00,134.27,134.275,134.235,134.24,287200000.0
2009-08-27 00:40:00,134.265,134.275,134.245,134.27,248900000.0
2009-08-27 00:45:00,134.265,134.29,134.245,134.265,187500000.0
2009-08-27 00:50:00,134.265,134.29,134.255,134.27,261300000.0
2009-08-27 00:55:00,134.27,134.29,134.255,134.275,146600000.0
2009-08-27 01:00:00,134.275,134.285,134.18,134.185,449000000.0
2009-08-27 01:05:00,134.185,134.245,134.15,134.23,513400000.0
2009-08-27 01:10:00,134.22,134.235,134.16,134.18,530900000.0
2009-08-27 01:15:00,134.18,134.22,134.155,134.21,459500000.0
2009-08-27 01:20:00,134.205,134.22,134.1,134.105,655600000.0
2009-08-27 01:25:00,134.105,134.165,134.095,134.13,444600000.0
2009-08-27 01:30:00,134.13,134.13,133.97,134.0,1014800000.0
2009-08-27 01:35:00,134.0,134.07,133.985,133.985,649600000.0
2009-08-27 01:40:00,133.985,134.04,133.94,133.965,1022900000.0
2009-08-27 01:45:00,133.975,134.015,133.935,133.95,878600000.0
2009-08-27 01:50:00,133.95,133.965,133.92,133.945,712400000.0
2009-08-27 01:55:00,133.945,133.965,133.925,133.965,725000000.0
2009-08-27 02:00:00,133.965,134.075,133.96,134.07,931700000.0
2009-08-27 02:05:00,134.07,134.07,133.945,133.96,769200000.0
2009-08-27 02:10:00,133.96,133.975,133.93,133.97,576200000.0
2009-08-27 02:15:00,133.965,134.015,133.95,134.0,702500000.0
2009-08-27 02:20:00,134.0,134.005,133.815,133.85,931400000.0
2009-08-27 02:25:00,133.845,133.93,133.81,133.88,832700000.0
2009-08-27 02:30:00,133.885,133.89,133.68,133.68,1060600000.0
2009-08-27 02:35:00,133.68,133.745,133.605,133.66,1096200000.0
2009-08-27 02:40:00,133.665,133.685,133.575,133.665,927900000.0
2009-08-27 02:45:00,133.665,133.73,133.585,133.62,882100000.0
2009-08-27 02:50:00,133.62,133.69,133.575,133.625,855300000.0
2009-08-27 02:55:00,133.625,133.675,133.605,133.625,763000000.0
2009-08-27 03:00:00,133.625,133.63,133.54,133.55,774000000.0
2009-08-27 03:05:00,133.55,133.56,133.47,133.53,947900000.0
2009-08-27 03:10:00,133.535,133.58,133.525,133.53,832900000.0
2009-08-27 03:15:00,133.535,133.59,133.53,133.55,724500000.0
2009-08-27 03:20:00,133.55,133.735,133.545,133.61,925600000.0
2009-08-27 03:25:00,133.61,133.685,133.58,133.62,1011800000.0
2009-08-27 03:30:00,133.62,133.69,133.485,133.69,1041900000.0
2009-08-27 03:35:00,133.69,133.715,133.64,133.7,700100000.0
2009-08-27 03:40:00,133.7,133.735,133.61,133.71,835600000.0
2009-08-27 03:45:00,133.71,133.775,133.7,133.745,711100000.0
2009-08-27 03:50:00,133.745,133.745,133.61,133.615,769500000.0
2009-08-27 03:55:00,133.615,133.645,133.53,133.625,1165600000.0
2009-08-27 04:00:00,133.625,133.635,133.575,133.625,699500000.0
2009-08-27 04:05:00,133.625,133.73,133.625,133.71,721700000.0
2009-08-27 04:10:00,133.71,133.71,133.64,133.705,756600000.0
2009-08-27 04:15:00,133.71,133.77,133.655,133.66,1019700000.0
2009-08-27 04:20:00,133.655,133.74,133.63,133.74,814700000.0
2009-08-27 04:25:00,133.745,133.775,133.735,133.735,581900000.0
2009-08-27 04:30:00,133.735,133.81,133.72,133.81,779300000.0
2009-08-27 04:35:00,133.81,133.905,133.79,133.81,1161400000.0
2009-08-27 04:40:00,133.81,133.82,133.76,133.81,1004400000.0
2009-08-27 04:45:00,133.81,133.86,133.715,133.74,1054800000.0
2009-08-27 04:50:00,133.74,133.81,133.7,133.805,594900000.0
2009-08-27 04:55:00,133.805,133.815,133.745,133.75,493700000.0
2009-08-27 05:00:00,133.75,133.78,133.625,133.665,1002300000.0
2009-08-27 05:05:00,133.665,133.75,133.655,133.695,571700000.0
2009-08-27 05:10:00,133.695,133.71,133.66,133.665,555900000.0
2009-08-27 05:15:00,133.66,133.665,133.48,133.525,988400000.0
2009-08-27 05:20:00,133.525,133.61,133.515,133.54,729700000.0
2009-08-27 05:25:00,133.55,133.555,133.47,133.49,898200000.0
2009-08-27 05:30:00,133.495,133.495,133.395,133.44,1047300000.0
2009-08-27 05:35:00,133.44,133.465,133.33,133.36,974500000.0
2009-08-27 05:40:00,133.36,133.4,133.325,133.345,1126300000.0
2009-08-27 05:45:00,133.345,133.395,133.255,133.38,1117500000.0
2009-08-27 05:50:00,133.375,133.39,133.325,133.34,508800000.0
2009-08-27 05:55:00,133.335,133.37,133.32,133.36,663400000.0
2009-08-27 06:00:00,133.36,133.46,133.34,133.45,577700000.0
2009-08-27 06:05:00,133.45,133.56,133.4,133.43,1418000000.0
2009-08-27 06:10:00,133.43,133.5,133.415,133.45,596900000.0
2009-08-27 06:15:00,133.46,133.48,133.36,133.435,935100000.0
2009-08-27 06:20:00,133.435,133.47,133.4,133.425,1067800000.0
2009-08-27 06:25:00,133.43,133.44,133.35,133.42,724700000.0
2009-08-27 06:30:00,133.415,133.52,133.395,133.51,985800000.0
2009-08-27 06:35:00,133.51,133.52,133.46,133.495,346300000.0
2009-08-27 06:40:00,133.495,133.495,133.435,133.47,398700000.0
2009-08-27 06:45:00,133.475,133.49,133.455,133.48,672300000.0
2009-08-27 06:50:00,133.48,133.525,133.455,133.505,401100000.0
2009-08-27 06:55:00,133.505,133.59,133.505,133.57,824100000.0
2009-08-27 07:00:00,133.565,133.575,133.43,133.45,950600000.0
2009-08-27 07:05:00,133.45,133.48,133.36,133.47,909800000.0
2009-08-27 07:10:00,133.47,133.48,133.375,133.385,594800000.0
2009-08-27 07:15:00,133.385,133.385,133.305,133.375,755400000.0
2009-08-27 07:20:00,133.385,133.41,133.345,133.355,492200000.0
2009-08-27 07:25:00,133.355,133.355,133.285,133.31,831800000.0
2009-08-27 07:30:00,133.31,133.34,133.27,133.33,800700000.0
2009-08-27 07:35:00,133.325,133.35,133.255,133.34,614400000.0
2009-08-27 07:40:00,133.34,133.42,133.33,133.415,778900000.0
2009-08-27 07:45:00,133.415,133.445,133.355,133.42,1080400000.0
2009-08-27 07:50:00,133.42,133.545,133.415,133.485,1289300000.0
2009-08-27 07:55:00,133.49,133.595,133.49,133.525,1151400000.0
2009-08-27 08:00:00,133.52,133.54,133.395,133.425,1842100000.0
2009-08-27 08:05:00,133.425,133.44,133.31,133.33,1833500000.0
2009-08-27 08:10:00,133.33,133.35,133.27,133.315,2141599998.0
2009-08-27 08:15:00,133.315,133.52,133.26,133.5,2794300001.0
2009-08-27 08:20:00,133.5,133.51,133.395,133.45,3211599999.0
2009-08-27 08:25:00,133.45,133.535,133.44,133.535,2311799998.0
2009-08-27 08:30:00,133.535,133.56,133.465,133.53,2188100001.0
2009-08-27 08:35:00,133.525,133.525,133.305,133.365,2686200007.0
2009-08-27 08:40:00,133.365,133.37,133.22,133.22,2766400001.0
2009-08-27 08:45:00,133.215,133.34,133.185,133.21,3153400001.0
2009-08-27 08:50:00,133.225,133.355,133.135,133.355,1985900000.0
2009-08-27 08:55:00,133.35,133.46,133.3,133.395,2298300000.0
2009-08-27 09:00:00,133.395,133.48,133.35,133.43,2368700002.0
2009-08-27 09:05:00,133.43,133.46,133.355,133.435,2768199994.0
2009-08-27 09:10:00,133.435,133.535,133.435,133.455,2539500000.0
2009-08-27 09:15:00,133.455,133.505,133.435,133.48,2345599999.0
2009-08-27 09:20:00,133.48,133.51,133.4,133.41,1684000000.0
2009-08-27 09:25:00,133.41,133.415,133.355,133.36,1264400001.0
2009-08-27 09:30:00,133.36,133.415,133.36,133.395,1566000003.0
2009-08-27 09:35:00,133.395,133.425,133.36,133.39,1868399997.0
2009-08-27 09:40:00,133.385,133.4,133.23,133.23,1719899997.0
2009-08-27 09:45:00,133.23,133.3,133.18,133.27,1488400000.0
2009-08-27 09:50:00,133.27,133.32,133.26,133.305,1439399999.0
2009-08-27 09:55:00,133.31,133.435,133.31,133.425,2087900000.0
2009-08-27 10:00:00,133.425,133.465,133.345,133.385,2742899997.0
2009-08-27 10:05:00,133.375,133.52,133.37,133.5,2437999997.0
2009-08-27 10:10:00,133.5,133.535,133.44,133.47,2234700002.0
2009-08-27 10:15:00,133.47,133.64,133.46,133.59,2969400000.0
2009-08-27 10:20:00,133.585,133.645,133.585,133.59,2092299998.0
2009-08-27 10:25:00,133.59,133.6,133.51,133.55,2963300000.0
2009-08-27 10:30:00,133.55,133.585,133.46,133.51,1299400000.0
2009-08-27 10:35:00,133.515,133.585,133.51,133.53,1870100000.0
2009-08-27 10:40:00,133.53,133.545,133.49,133.495,938400001.0
2009-08-27 10:45:00,133.49,133.565,133.485,133.53,652200000.0
2009-08-27 10:50:00,133.53,133.53,133.4,133.45,1385400000.0
2009-08-27 10:55:00,133.45,133.485,133.4,133.45,718300000.0
2009-08-27 11:00:00,133.445,133.485,133.345,133.345,2215700000.0
2009-08-27 11:05:00,133.345,133.37,133.32,133.37,1490000001.0
2009-08-27 11:10:00,133.365,133.42,133.34,133.41,1585400002.0
2009-08-27 11:15:00,133.41,133.42,133.385,133.405,2077699997.0
2009-08-27 11:20:00,133.4,133.45,133.39,133.43,1576100001.0
2009-08-27 11:25:00,133.425,133.47,133.415,133.45,2167700002.0
2009-08-27 11:30:00,133.455,133.56,133.45,133.545,1843900001.0
2009-08-27 11:35:00,133.545,133.6,133.545,133.57,1490600001.0
2009-08-27 11:40:00,133.57,133.62,133.555,133.59,1491000000.0
2009-08-27 11:45:00,133.595,133.63,133.51,133.51,1621500000.0
2009-08-27 11:50:00,133.515,133.565,133.495,133.545,1286300000.0
2009-08-27 11:55:00,133.55,133.72,133.545,133.715,1962900002.0
2009-08-27 12:00:00,133.715,133.765,133.65,133.66,1392300000.0
2009-08-27 12:05:00,133.66,133.665,133.6,133.61,744600000.0
2009-08-27 12:10:00,133.61,133.77,133.605,133.73,1309700000.0
2009-08-27 12:15:00,133.73,133.77,133.695,133.695,2060999999.0
2009-08-27 12:20:00,133.695,133.715,133.585,133.595,1996200001.0
2009-08-27 12:25:00,133.595,133.635,133.53,133.63,1588199998.0
2009-08-27 12:30:00,133.63,133.63,133.505,133.53,1874300000.0
2009-08-27 12:35:00,133.53,133.61,133.525,133.585,1927000000.0
2009-08-27 12:40:00,133.575,133.605,133.535,133.545,1432799999.0
2009-08-27 12:45:00,133.56,133.58,133.49,133.57,1121800000.0
2009-08-27 12:50:00,133.56,133.6,133.54,133.6,1250100000.0
2009-08-27 12:55:00,133.595,133.615,133.535,133.58,1470599999.0
2009-08-27 13:00:00,133.58,133.58,133.535,133.56,1180000000.0
2009-08-27 13:05:00,133.56,133.565,133.535,133.54,856699999.0
2009-08-27 13:10:00,133.54,133.58,133.525,133.575,1583400001.0
2009-08-27 13:15:00,133.58,133.585,133.555,133.56,1410900001.0
2009-08-27 13:20:00,133.565,133.605,133.55,133.575,841200000.0
2009-08-27 13:25:00,133.575,133.68,133.55,133.6,1540000001.0
2009-08-27 13:30:00,133.575,133.675,133.57,133.575,1736300000.0
2009-08-27 13:35:00,133.565,133.62,133.555,133.58,1612200000.0
2009-08-27 13:40:00,133.58,133.645,133.555,133.63,1162500000.0
2009-08-27 13:45:00,133.63,133.665,133.615,133.62,1145500000.0
2009-08-27 13:50:00,133.62,133.69,133.615,133.64,1881399999.0
2009-08-27 13:55:00,133.64,133.75,133.62,133.745,2296799999.0
2009-08-27 14:00:00,133.75,133.775,133.66,133.68,2090900001.0
2009-08-27 14:05:00,133.675,133.735,133.59,133.67,2175600000.0
2009-08-27 14:10:00,133.67,133.685,133.565,133.57,1883000000.0
2009-08-27 14:15:00,133.58,133.635,133.535,133.615,1846400000.0
2009-08-27 14:20:00,133.62,133.695,133.55,133.6,2078200002.0
2009-08-27 14:25:00,133.6,133.665,133.56,133.62,2303100003.0
2009-08-27 14:30:00,133.625,133.84,133.51,133.59,2546000000.0
2009-08-27 14:35:00,133.585,133.835,133.55,133.79,2012400000.0
2009-08-27 14:40:00,133.795,134.04,133.795,133.965,2466999998.0
2009-08-27 14:45:00,133.96,134.04,133.8,133.82,2375600000.0
2009-08-27 14:50:00,133.82,133.905,133.725,133.76,2632499997.0
2009-08-27 14:55:00,133.755,133.805,133.71,133.77,2107100000.0
2009-08-27 15:00:00,133.77,133.825,133.735,133.76,1460999999.0
2009-08-27 15:05:00,133.76,133.795,133.615,133.71,1475100000.0
2009-08-27 15:10:00,133.71,133.765,133.685,133.735,1703700000.0
2009-08-27 15:15:00,133.715,133.79,133.695,133.76,1660399999.0
2009-08-27 15:20:00,133.765,133.775,133.715,133.725,1503100000.0
2009-08-27 15:25:00,133.725,133.815,133.69,133.76,1573700000.0
2009-08-27 15:30:00,133.76,133.825,133.67,133.67,2252700003.0
2009-08-27 15:35:00,133.67,133.695,133.51,133.525,2120899999.0
2009-08-27 15:40:00,133.525,133.53,133.415,133.495,2132500001.0
2009-08-27 15:45:00,133.49,133.52,133.41,133.45,1617300001.0
2009-08-27 15:50:00,133.45,133.45,133.28,133.325,1957540000.0
2009-08-27 15:55:00,133.33,133.385,133.25,133.28,1999199998.0
2009-08-27 16:00:00,133.27,133.27,133.06,133.085,2211300000.0
2009-08-27 16:05:00,133.09,133.12,132.915,133.05,2342599998.0
2009-08-27 16:10:00,133.055,133.14,133.025,133.075,2299799999.0
2009-08-27 16:15:00,133.075,133.135,133.005,133.135,2015900000.0
2009-08-27 16:20:00,133.13,133.19,133.105,133.155,1918300001.0
2009-08-27 16:25:00,133.155,133.2,133.115,133.15,1494600000.0
2009-08-27 16:30:00,133.15,133.305,133.135,133.3,1776000000.0
2009-08-27 16:35:00,133.3,133.355,133.26,133.28,2425200000.0
2009-08-27 16:40:00,133.28,133.38,133.255,133.345,1658400000.0
2009-08-27 16:45:00,133.35,133.355,133.205,133.265,1809900000.0
2009-08-27 16:50:00,133.27,133.27,133.18,133.235,2090680000.0
2009-08-27 16:55:00,133.235,133.285,133.055,133.055,1596859999.0
2009-08-27 17:00:00,133.045,133.15,133.035,133.15,2007099999.0
2009-08-27 17:05:00,133.15,133.255,133.145,133.245,2351499999.0
2009-08-27 17:10:00,133.245,133.3,133.225,133.3,1854800000.0
2009-08-27 17:15:00,133.29,133.31,133.155,133.185,2077400000.0
2009-08-27 17:20:00,133.185,133.22,133.135,133.215,1410200000.0
2009-08-27 17:25:00,133.22,133.42,133.215,133.395,1642700000.0
2009-08-27 17:30:00,133.39,133.455,133.32,133.37,1305100002.0
2009-08-27 17:35:00,133.37,133.415,133.31,133.33,1348600000.0
2009-08-27 17:40:00,133.33,133.4,133.305,133.34,1161600000.0
2009-08-27 17:45:00,133.34,133.515,133.335,133.45,1303400000.0
2009-08-27 17:50:00,133.45,133.49,133.375,133.435,1489099999.0
2009-08-27 17:55:00,133.445,133.56,133.43,133.545,1146300000.0
2009-08-27 18:00:00,133.545,133.575,133.49,133.505,1586700000.0
2009-08-27 18:05:00,133.505,133.545,133.455,133.52,1128800000.0
2009-08-27 18:10:00,133.52,133.605,133.515,133.585,866300000.0
2009-08-27 18:15:00,133.585,133.585,133.525,133.525,835500000.0
2009-08-27 18:20:00,133.525,133.555,133.48,133.535,1092500000.0
2009-08-27 18:25:00,133.535,133.73,133.535,133.725,1172500000.0
2009-08-27 18:30:00,133.72,133.755,133.63,133.64,1113300000.0
2009-08-27 18:35:00,133.64,133.69,133.62,133.65,925600000.0
2009-08-27 18:40:00,133.655,133.66,133.51,133.53,989800000.0
2009-08-27 18:45:00,133.535,133.575,133.505,133.52,1034800001.0
2009-08-27 18:50:00,133.525,133.59,133.5,133.55,1098399999.0
2009-08-27 18:55:00,133.55,133.585,133.525,133.555,873600000.0
2009-08-27 19:00:00,133.55,133.645,133.515,133.625,1409400000.0
2009-08-27 19:05:00,133.625,133.65,133.59,133.64,1002500001.0
2009-08-27 19:10:00,133.64,133.64,133.515,133.525,1324000000.0
2009-08-27 19:15:00,133.525,133.535,133.475,133.525,1095600000.0
2009-08-27 19:20:00,133.535,133.55,133.485,133.55,982000000.0
2009-08-27 19:25:00,133.545,133.555,133.485,133.525,908300000.0
2009-08-27 19:30:00,133.54,133.66,133.525,133.66,874000000.0
2009-08-27 19:35:00,133.66,133.73,133.645,133.72,1657700000.0
2009-08-27 19:40:00,133.725,133.735,133.66,133.715,659200000.0
2009-08-27 19:45:00,133.715,133.785,133.67,133.755,1117800000.0
2009-08-27 19:50:00,133.765,133.805,133.665,133.795,1328600000.0
2009-08-27 19:55:00,133.795,133.795,133.69,133.715,1950900008.0
2009-08-27 20:00:00,133.715,133.82,133.71,133.81,1091000001.0
2009-08-27 20:05:00,133.81,133.905,133.805,133.865,1669700000.0
2009-08-27 20:10:00,133.87,133.975,133.85,133.965,1971800000.0
2009-08-27 20:15:00,133.97,134.165,133.965,134.165,2241800000.0
2009-08-27 20:20:00,134.17,134.2,133.925,134.0,2321400000.0
2009-08-27 20:25:00,134.0,134.27,133.94,134.16,2171200002.0
2009-08-27 20:30:00,134.16,134.325,134.16,134.31,2346699999.0
2009-08-27 20:35:00,134.31,134.395,134.175,134.265,1821800000.0
2009-08-27 20:40:00,134.265,134.45,134.265,134.365,1247400000.0
2009-08-27 20:45:00,134.37,134.41,134.255,134.305,1533300000.0
2009-08-27 20:50:00,134.31,134.355,134.24,134.305,1372700000.0
2009-08-27 20:55:00,134.305,134.38,134.26,134.325,1455500000.0
2009-08-27 21:00:00,134.325,134.355,134.145,134.165,1560100000.0
2009-08-27 21:05:00,134.165,134.225,134.135,134.21,1329800000.0
2009-08-27 21:10:00,134.21,134.22,134.13,134.16,1251700000.0
2009-08-27 21:15:00,134.165,134.23,134.16,134.23,1434700000.0
2009-08-27 21:20:00,134.23,134.315,134.16,134.185,1125400001.0
2009-08-27 21:25:00,134.185,134.185,134.045,134.11,1197500000.0
2009-08-27 21:30:00,134.11,134.17,134.105,134.155,822800000.0
2009-08-27 21:35:00,134.155,134.245,134.155,134.24,909200000.0
2009-08-27 21:40:00,134.24,134.285,134.225,134.275,902100000.0
2009-08-27 21:45:00,134.275,134.4,134.26,134.37,826600000.0
2009-08-27 21:50:00,134.355,134.38,134.32,134.34,1280100001.0
2009-08-27 21:55:00,134.34,134.345,134.22,134.25,1389800000.0
2009-08-27 22:00:00,134.25,134.275,134.22,134.235,964900000.0
2009-08-27 22:05:00,134.235,134.285,134.23,134.275,837200000.0
2009-08-27 22:10:00,134.275,134.3,134.215,134.26,1187500000.0
2009-08-27 22:15:00,134.255,134.3,134.23,134.275,252500000.0
2009-08-27 22:20:00,134.275,134.275,134.215,134.245,333100000.0
2009-08-27 22:25:00,134.26,134.265,134.225,134.225,209400000.0
2009-08-27 22:30:00,134.235,134.245,134.205,134.225,314500000.0
2009-08-27 22:35:00,134.235,134.27,134.19,134.2,544000000.0
2009-08-27 22:40:00,134.2,134.24,134.16,134.21,540500000.0
2009-08-27 22:45:00,134.215,134.22,134.18,134.2,321000000.0
2009-08-27 22:50:00,134.205,134.22,134.155,134.195,330200000.0
2009-08-27 22:55:00,134.19,134.195,134.12,134.12,275900000.0
2009-08-27 23:00:00,134.12,134.155,134.12,134.13,76200000.0
2009-08-27 23:05:00,134.14,134.15,134.09,134.09,130300000.0
2009-08-27 23:10:00,134.09,134.235,134.085,134.175,153500000.0
2009-08-27 23:15:00,134.17,134.26,134.17,134.175,54600000.0
2009-08-27 23:20:00,134.175,134.195,134.09,134.12,388900000.0
2009-08-27 23:25:00,134.12,134.155,134.035,134.09,277100000.0
2009-08-27 23:30:00,134.09,134.13,134.065,134.105,253300000.0
2009-08-27 23:35:00,134.105,134.135,134.095,134.12,169300000.0
2009-08-27 23:40:00,134.11,134.165,134.05,134.095,266400000.0
2009-08-27 23:45:00,134.095,134.12,134.08,134.115,221500000.0
2009-08-27 23:50:00,134.115,134.16,134.1,134.13,133900000.0
2009-08-27 23:55:00,134.095,134.15,134.055,134.09,246800000.0
2009-08-28 00:00:00,134.09,134.19,134.09,134.19,209700000.0
2009-08-28 00:05:00,134.19,134.195,134.12,134.175,336100000.0
2009-08-28 00:10:00,134.18,134.22,134.14,134.2,274200000.0
2009-08-28 00:15:00,134.175,134.26,134.175,134.255,274000000.0
2009-08-28 00:20:00,134.26,134.305,134.26,134.265,208500000.0
2009-08-28 00:25:00,134.265,134.295,134.18,134.235,329300000.0
2009-08-28 00:30:00,134.235,134.245,134.1,134.145,361100000.0
2009-08-28 00:35:00,134.155,134.195,134.155,134.175,205400000.0
2009-08-28 00:40:00,134.175,134.21,134.175,134.19,200600000.0
2009-08-28 00:45:00,134.19,134.265,134.19,134.24,284500000.0
2009-08-28 00:50:00,134.24,134.265,134.22,134.26,188800000.0
2009-08-28 00:55:00,134.265,134.29,134.255,134.26,263800000.0
2009-08-28 01:00:00,134.255,134.28,134.19,134.19,356200000.0
2009-08-28 01:05:00,134.195,134.255,134.195,134.25,404000000.0
2009-08-28 01:10:00,134.25,134.3,134.25,134.275,458700000.0
2009-08-28 01:15:00,134.27,134.31,134.265,134.285,296300000.0
2009-08-28 01:20:00,134.285,134.315,134.28,134.305,291100000.0
2009-08-28 01:25:00,134.31,134.355,134.285,134.355,377200000.0
2009-08-28 01:30:00,134.36,134.51,134.36,134.485,1392100000.0
2009-08-28 01:35:00,134.485,134.54,134.445,134.52,993300000.0
2009-08-28 01:40:00,134.515,134.605,134.51,134.605,1043200000.0
2009-08-28 01:45:00,134.605,134.665,134.56,134.65,1131500000.0
2009-08-28 01:50:00,134.65,134.705,134.61,134.62,1140100000.0
2009-08-28 01:55:00,134.61,134.625,134.555,134.565,483600000.0
2009-08-28 02:00:00,134.565,134.675,134.56,134.635,751600000.0
2009-08-28 02:05:00,134.635,134.75,134.625,134.72,893500000.0
2009-08-28 02:10:00,134.725,134.83,134.72,134.76,1082600000.0
2009-08-28 02:15:00,134.765,134.87,134.74,134.785,763300000.0
2009-08-28 02:20:00,134.785,134.915,134.78,134.84,844600000.0
2009-08-28 02:25:00,134.845,134.845,134.64,134.785,785600000.0
2009-08-28 02:30:00,134.78,134.78,134.65,134.7,766400000.0
2009-08-28 02:35:00,134.7,134.765,134.695,134.725,676900000.0
2009-08-28 02:40:00,134.73,134.77,134.63,134.67,705300000.0
2009-08-28 02:45:00,134.67,134.67,134.575,134.625,803800000.0
2009-08-28 02:50:00,134.625,134.69,134.62,134.69,627200000.0
2009-08-28 02:55:00,134.695,134.73,134.66,134.675,694100000.0
2009-08-28 03:00:00,134.675,134.74,134.675,134.735,409800000.0
2009-08-28 03:05:00,134.735,134.75,134.655,134.675,731900000.0
2009-08-28 03:10:00,134.67,134.735,134.65,134.7,503600000.0
2009-08-28 03:15:00,134.7,134.75,134.695,134.71,355600000.0
2009-08-28 03:20:00,134.71,134.75,134.68,134.74,590800000.0
2009-08-28 03:25:00,134.74,134.745,134.675,134.735,668900000.0
2009-08-28 03:30:00,134.73,134.775,134.655,134.755,668000000.0
2009-08-28 03:35:00,134.75,134.755,134.68,134.7,633200000.0
2009-08-28 03:40:00,134.7,134.71,134.555,134.595,1044000000.0
2009-08-28 03:45:00,134.595,134.685,134.525,134.655,994100000.0
2009-08-28 03:50:00,134.655,134.66,134.52,134.54,830500000.0
2009-08-28 03:55:00,134.54,134.62,134.525,134.62,640800000.0
2009-08-28 04:00:00,134.625,134.63,134.47,134.515,940100000.0
2009-08-28 04:05:00,134.52,134.565,134.505,134.525,1089000000.0
2009-08-28 04:10:00,134.525,134.58,134.51,134.57,717500000.0
2009-08-28 04:15:00,134.57,134.57,134.455,134.46,938300000.0
2009-08-28 04:20:00,134.46,134.53,134.445,134.515,452800000.0
2009-08-28 04:25:00,134.515,134.535,134.49,134.515,336100000.0
2009-08-28 04:30:00,134.515,134.585,134.515,134.53,694900000.0
2009-08-28 04:35:00,134.53,134.55,134.52,134.54,431700000.0
2009-08-28 04:40:00,134.54,134.57,134.525,134.555,843900000.0
2009-08-28 04:45:00,134.555,134.635,134.55,134.615,611200000.0
2009-08-28 04:50:00,134.615,134.62,134.455,134.47,1008400000.0
2009-08-28 04:55:00,134.465,134.53,134.45,134.505,855700000.0
2009-08-28 05:00:00,134.505,134.58,134.505,134.565,757000000.0
2009-08-28 05:05:00,134.565,134.59,134.545,134.565,353900000.0
2009-08-28 05:10:00,134.565,134.605,134.55,134.595,596300000.0
2009-08-28 05:15:00,134.6,134.605,134.565,134.595,616100000.0
2009-08-28 05:20:00,134.595,134.605,134.565,134.575,369800000.0
2009-08-28 05:25:00,134.58,134.65,134.575,134.595,360100000.0
2009-08-28 05:30:00,134.59,134.6,134.515,134.525,432700000.0
2009-08-28 05:35:00,134.525,134.57,134.495,134.525,552300000.0
2009-08-28 05:40:00,134.52,134.55,134.435,134.455,807900000.0
2009-08-28 05:45:00,134.455,134.535,134.455,134.515,462600000.0
2009-08-28 05:50:00,134.515,134.585,134.48,134.48,1086300000.0
2009-08-28 05:55:00,134.485,134.545,134.465,134.505,606300000.0
2009-08-28 06:00:00,134.51,134.535,134.495,134.51,290200000.0
2009-08-28 06:05:00,134.51,134.54,134.475,134.5,698300000.0
2009-08-28 06:10:00,134.5,134.575,134.5,134.54,553300000.0
2009-08-28 06:15:00,134.54,134.59,134.505,134.54,1073700000.0
2009-08-28 06:20:00,134.55,134.565,134.505,134.515,1085300000.0
2009-08-28 06:25:00,134.53,134.56,134.51,134.53,814400000.0
2009-08-28 06:30:00,134.53,134.545,134.51,134.52,552600000.0
2009-08-28 06:35:00,134.525,134.56,134.515,134.52,291200000.0
2009-08-28 06:40:00,134.52,134.535,134.505,134.52,355300000.0
2009-08-28 06:45:00,134.52,134.545,134.515,134.515,299900000.0
2009-08-28 06:50:00,134.515,134.54,134.51,134.52,727600000.0
2009-08-28 06:55:00,134.52,134.56,134.52,134.535,605300000.0
2009-08-28 07:00:00,134.535,134.56,134.51,134.515,683000000.0
2009-08-28 07:05:00,134.515,134.53,134.475,134.505,936600000.0
2009-08-28 07:10:00,134.505,134.51,134.43,134.43,1289000001.0
2009-08-28 07:15:00,134.43,134.485,134.42,134.455,1069000000.0
2009-08-28 07:20:00,134.455,134.565,134.455,134.545,583200000.0
2009-08-28 07:25:00,134.545,134.59,134.515,134.525,765800000.0
2009-08-28 07:30:00,134.535,134.55,134.48,134.515,663800000.0
2009-08-28 07:35:00,134.515,134.565,134.5,134.53,579900000.0
2009-08-28 07:40:00,134.535,134.63,134.53,134.625,848300000.0
2009-08-28 07:45:00,134.635,134.71,134.62,134.655,979700000.0
2009-08-28 07:50:00,134.655,134.695,134.61,134.67,1203300000.0
2009-08-28 07:55:00,134.665,134.67,134.6,134.615,964500000.0
2009-08-28 08:00:00,134.61,134.61,134.555,134.555,1504600000.0
2009-08-28 08:05:00,134.565,134.59,134.52,134.53,1558600001.0
2009-08-28 08:10:00,134.53,134.69,134.53,134.665,1868300000.0
2009-08-28 08:15:00,134.665,134.665,134.535,134.56,1841300001.0
2009-08-28 08:20:00,134.565,134.575,134.46,134.485,1826800001.0
2009-08-28 08:25:00,134.485,134.525,134.455,134.475,1637100000.0
2009-08-28 08:30:00,134.47,134.725,134.47,134.68,1878400000.0
2009-08-28 08:35:00,134.675,134.775,134.665,134.705,2319400000.0
2009-08-28 08:40:00,134.71,134.735,134.665,134.73,1127500000.0
2009-08-28 08:45:00,134.73,134.905,134.725,134.735,1890600000.0
2009-08-28 08:50:00,134.74,134.755,134.6,134.75,1199100000.0
2009-08-28 08:55:00,134.75,134.76,134.595,134.61,1421999999.0
2009-08-28 09:00:00,134.615,134.655,134.535,134.595,1474300002.0
2009-08-28 09:05:00,134.595,134.65,134.585,134.61,1175800000.0
2009-08-28 09:10:00,134.605,134.615,134.485,134.59,1212000000.0
2009-08-28 09:15:00,134.585,134.645,134.52,134.555,1322100000.0
2009-08-28 09:20:00,134.55,134.58,134.49,134.54,1074300000.0
2009-08-28 09:25:00,134.54,134.555,134.485,134.55,873500000.0
2009-08-28 09:30:00,134.55,134.555,134.48,134.485,1137300000.0
2009-08-28 09:35:00,134.485,134.535,134.465,134.53,1449600000.0
2009-08-28 09:40:00,134.535,134.595,134.515,134.595,2123400000.0
2009-08-28 09:45:00,134.595,134.67,134.59,134.635,1899100003.0
2009-08-28 09:50:00,134.635,134.64,134.51,134.51,2033100000.0
2009-08-28 09:55:00,134.51,134.61,134.505,134.59,1356399999.0
2009-08-28 10:00:00,134.6,134.67,134.57,134.595,1101700000.0
2009-08-28 10:05:00,134.59,134.685,134.59,134.68,1764500000.0
2009-08-28 10:10:00,134.68,134.755,134.62,134.75,1616100000.0
2009-08-28 10:15:00,134.75,134.885,134.745,134.81,2204099999.0
2009-08-28 10:20:00,134.81,134.82,134.745,134.745,1325000000.0
2009-08-28 10:25:00,134.75,134.775,134.68,134.7,1371100000.0
2009-08-28 10:30:00,134.695,134.77,134.58,134.74,1323600000.0
2009-08-28 10:35:00,134.73,134.885,134.715,134.76,1291800000.0
2009-08-28 10:40:00,134.76,134.87,134.755,134.81,1651600000.0
2009-08-28 10:45:00,134.81,134.9,134.81,134.87,1546600000.0
2009-08-28 10:50:00,134.87,134.905,134.84,134.9,1676299999.0
2009-08-28 10:55:00,134.9,134.985,134.9,134.945,1958799999.0
2009-08-28 11:00:00,134.945,135.01,134.925,134.94,1689400000.0
2009-08-28 11:05:00,134.95,134.95,134.885,134.93,1725600000.0
2009-08-28 11:10:00,134.93,134.93,134.845,134.845,940600000.0
2009-08-28 11:15:00,134.845,134.885,134.76,134.765,1504899999.0
2009-08-28 11:20:00,134.77,134.815,134.765,134.815,1077400000.0
2009-08-28 11:25:00,134.815,134.84,134.795,134.835,913100000.0
2009-08-28 11:30:00,134.825,134.86,134.815,134.845,773300000.0
2009-08-28 11:35:00,134.845,134.87,134.79,134.79,1222400002.0
2009-08-28 11:40:00,134.785,134.785,134.735,134.765,1207620000.0
2009-08-28 11:45:00,134.765,134.765,134.705,134.73,1029500000.0
2009-08-28 11:50:00,134.73,134.775,134.715,134.755,978400000.0
2009-08-28 11:55:00,134.755,134.77,134.68,134.73,703200000.0
2009-08-28 12:00:00,134.775,134.805,134.76,134.775,1141900000.0
2009-08-28 12:05:00,134.775,134.835,134.725,134.725,925000001.0
2009-08-28 12:10:00,134.725,134.795,134.71,134.74,1526300000.0
2009-08-28 12:15:00,134.74,134.77,134.675,134.72,1616880000.0
2009-08-28 12:20:00,134.72,134.75,134.67,134.735,1342800001.0
2009-08-28 12:25:00,134.735,134.78,134.725,134.74,1223500000.0
2009-08-28 12:30:00,134.74,134.82,134.72,134.81,1243200001.0
2009-08-28 12:35:00,134.81,134.84,134.79,134.82,1580299999.0
2009-08-28 12:40:00,134.82,134.85,134.81,134.815,555700000.0
2009-08-28 12:45:00,134.81,134.825,134.725,134.755,686199999.0
2009-08-28 12:50:00,134.745,134.79,134.725,134.76,759100000.0
2009-08-28 12:55:00,134.76,134.83,134.725,134.74,1401899998.0
2009-08-28 13:00:00,134.74,134.8,134.685,134.8,1183100001.0
2009-08-28 13:05:00,134.81,134.825,134.77,134.81,1196500000.0
2009-08-28 13:10:00,134.81,134.835,134.73,134.81,1287300000.0
2009-08-28 13:15:00,134.81,134.86,134.765,134.805,1120400000.0
2009-08-28 13:20:00,134.81,134.85,134.705,134.755,1338400001.0
2009-08-28 13:25:00,134.745,134.79,134.69,134.715,811000000.0
2009-08-28 13:30:00,134.72,134.79,134.705,134.78,985300000.0
2009-08-28 13:35:00,134.78,134.78,134.695,134.71,1186800000.0
2009-08-28 13:40:00,134.71,134.745,134.66,134.69,908100000.0
2009-08-28 13:45:00,134.69,134.76,134.66,134.735,854200000.0
2009-08-28 13:50:00,134.735,134.83,134.72,134.83,1140700000.0
2009-08-28 13:55:00,134.83,134.845,134.775,134.805,951900000.0
2009-08-28 14:00:00,134.805,134.835,134.74,134.8,1407400000.0
2009-08-28 14:05:00,134.79,134.9,134.765,134.885,1456800000.0
2009-08-28 14:10:00,134.89,134.89,134.735,134.775,1506700001.0
2009-08-28 14:15:00,134.77,134.79,134.675,134.695,1648100000.0
2009-08-28 14:20:00,134.69,134.785,134.65,134.765,1711100000.0
2009-08-28 14:25:00,134.76,134.855,134.65,134.665,1780200000.0
2009-08-28 14:30:00,134.665,134.775,134.565,134.725,2446499999.0
2009-08-28 14:35:00,134.725,134.735,134.585,134.605,2477200000.0
2009-08-28 14:40:00,134.605,134.695,134.595,134.655,1894400000.0
2009-08-28 14:45:00,134.655,134.73,134.57,134.66,2228400000.0
2009-08-28 14:50:00,134.66,134.72,134.605,134.64,2176900001.0
2009-08-28 14:55:00,134.645,134.69,134.6,134.64,2572199998.0
2009-08-28 15:00:00,134.64,134.805,134.64,134.78,2078599999.0
2009-08-28 15:05:00,134.78,134.8,134.715,134.77,2004699999.0
2009-08-28 15:10:00,134.775,134.875,134.75,134.855,1892499997.0
2009-08-28 15:15:00,134.85,134.85,134.715,134.785,2272200001.0
2009-08-28 15:20:00,134.785,134.82,134.735,134.81,1433900001.0
2009-08-28 15:25:00,134.81,134.88,134.76,134.815,2080200000.0
2009-08-28 15:30:00,134.815,134.865,134.65,134.725,3304300000.0
2009-08-28 15:35:00,134.725,134.865,134.71,134.755,2131000000.0
2009-08-28 15:40:00,134.76,134.78,134.65,134.7,2589900001.0
2009-08-28 15:45:00,134.7,134.775,134.595,134.655,2908400001.0
2009-08-28 15:50:00,134.655,134.79,134.655,134.765,2975200000.0
2009-08-28 15:55:00,134.765,134.775,134.445,134.455,2906500001.0
2009-08-28 16:00:00,134.46,134.51,134.35,134.465,2936000000.0
2009-08-28 16:05:00,134.465,134.48,134.3,134.41,2503400000.0
2009-08-28 16:10:00,134.41,134.515,134.385,134.46,1625200000.0
2009-08-28 16:15:00,134.46,134.56,134.445,134.525,2033899998.0
2009-08-28 16:20:00,134.525,134.525,134.325,134.34,1717499999.0
2009-08-28 16:25:00,134.34,134.445,134.215,134.3,2080800000.0
2009-08-28 16:30:00,134.3,134.32,134.175,134.31,2309100000.0
2009-08-28 16:35:00,134.315,134.4,134.29,134.395,2318200002.0
2009-08-28 16:40:00,134.405,134.44,134.275,134.315,3105200000.0
2009-08-28 16:45:00,134.315,134.375,134.285,134.35,1852000000.0
2009-08-28 16:50:00,134.365,134.41,134.33,134.365,2514299999.0
2009-08-28 16:55:00,134.365,134.42,134.3,134.34,1515700000.0
2009-08-28 17:00:00,134.34,134.405,134.32,134.4,1840500000.0
2009-08-28 17:05:00,134.395,134.55,134.395,134.415,1980500000.0
2009-08-28 17:10:00,134.415,134.44,134.335,134.395,1851600001.0
2009-08-28 17:15:00,134.395,134.435,134.245,134.305,1922000001.0
2009-08-28 17:20:00,134.305,134.405,134.27,134.4,1842400002.0
2009-08-28 17:25:00,134.4,134.425,134.285,134.32,1122500000.0
2009-08-28 17:30:00,134.32,134.335,134.27,134.335,1208800000.0
2009-08-28 17:35:00,134.33,134.375,134.305,134.335,1000400000.0
2009-08-28 17:40:00,134.335,134.395,134.29,134.305,836100000.0
2009-08-28 17:45:00,134.305,134.38,134.275,134.345,1507200000.0
2009-08-28 17:50:00,134.33,134.335,134.195,134.265,1637200001.0
2009-08-28 17:55:00,134.26,134.315,134.195,134.31,1304799999.0
2009-08-28 18:00:00,134.305,134.39,134.295,134.37,1254299999.0
2009-08-28 18:05:00,134.37,134.39,134.24,134.265,1449900000.0
2009-08-28 18:10:00,134.26,134.32,134.235,134.265,1256700000.0
2009-08-28 18:15:00,134.26,134.26,134.025,134.06,1934599999.0
2009-08-28 18:20:00,134.06,134.21,134.06,134.17,1581100002.0
2009-08-28 18:25:00,134.17,134.25,134.105,134.155,1819600000.0
2009-08-28 18:30:00,134.15,134.225,134.14,134.195,1539900000.0
2009-08-28 18:35:00,134.195,134.22,134.155,134.215,1228900001.0
2009-08-28 18:40:00,134.215,134.235,134.175,134.235,810099999.0
2009-08-28 18:45:00,134.235,134.245,134.17,134.195,943000001.0
2009-08-28 18:50:00,134.195,134.195,134.12,134.125,745099999.0
2009-08-28 18:55:00,134.125,134.125,134.035,134.045,636600000.0
2009-08-28 19:00:00,134.045,134.135,134.035,134.11,1061100000.0
2009-08-28 19:05:00,134.11,134.2,134.095,134.195,662300000.0
2009-08-28 19:10:00,134.195,134.28,134.16,134.17,1176200000.0
2009-08-28 19:15:00,134.175,134.235,134.165,134.18,1150800000.0
2009-08-28 19:20:00,134.18,134.27,134.175,134.21,1137600000.0
2009-08-28 19:25:00,134.21,134.26,134.205,134.215,895200000.0
2009-08-28 19:30:00,134.215,134.29,134.215,134.255,1213900000.0
2009-08-28 19:35:00,134.255,134.26,134.21,134.225,591100000.0
2009-08-28 19:40:00,134.225,134.225,134.17,134.175,677800000.0
2009-08-28 19:45:00,134.175,134.195,134.12,134.19,963500001.0
2009-08-28 19:50:00,134.18,134.23,134.14,134.225,1013700001.0
2009-08-28 19:55:00,134.225,134.23,134.155,134.155,818300002.0
2009-08-28 20:00:00,134.155,134.165,134.095,134.135,826100000.0
2009-08-28 20:05:00,134.14,134.21,134.125,134.16,1192000000.0
2009-08-28 20:10:00,134.16,134.24,134.16,134.21,1101600000.0
2009-08-28 20:15:00,134.21,134.225,134.145,134.155,1039200008.0
2009-08-28 20:20:00,134.155,134.205,133.965,133.965,1684799996.0
2009-08-28 20:25:00,133.94,133.975,133.845,133.91,1467600000.0
2009-08-28 20:30:00,133.91,133.915,133.675,133.78,1283400000.0
2009-08-28 20:35:00,133.785,133.845,133.76,133.815,1095700000.0
2009-08-28 20:40:00,133.815,133.835,133.75,133.75,931300000.0
2009-08-28 20:45:00,133.745,133.765,133.72,133.755,687300000.0
2009-08-28 20:50:00,133.755,133.825,133.74,133.79,650500000.0
2009-08-28 20:55:00,133.795,133.825,133.725,133.735,832700000.0
2009-08-28 21:00:00,133.735,133.795,133.73,133.785,1041300000.0
2009-08-28 21:05:00,133.785,133.79,133.715,133.76,1108500000.0
2009-08-28 21:10:00,133.76,133.78,133.75,133.77,1222200000.0
2009-08-28 21:15:00,133.78,133.785,133.75,133.77,915700000.0
2009-08-28 21:20:00,133.775,133.835,133.77,133.81,1217200000.0
2009-08-28 21:25:00,133.815,133.835,133.795,133.81,550400000.0
2009-08-28 21:30:00,133.81,133.83,133.725,133.725,1073599999.0
2009-08-28 21:35:00,133.725,133.82,133.725,133.82,953400000.0
2009-08-28 21:40:00,133.82,133.865,133.68,133.695,900200000.0
2009-08-28 21:45:00,133.695,133.805,133.675,133.79,775900002.0
2009-08-28 21:50:00,133.79,133.79,133.73,133.78,586600000.0
2009-08-28 21:55:00,133.785,133.84,133.785,133.815,525800000.0
2009-08-28 22:00:00,133.81,133.885,133.81,133.86,448800000.0
2009-08-28 22:05:00,133.86,133.885,133.855,133.865,358400000.0
2009-08-28 22:10:00,133.865,133.92,133.86,133.905,396300000.0
2009-08-28 22:15:00,133.905,133.92,133.865,133.9,328200000.0
2009-08-28 22:20:00,133.905,133.955,133.9,133.95,194000000.0
2009-08-28 22:25:00,133.945,133.945,133.91,133.915,129600000.0
2009-08-28 22:30:00,133.915,133.915,133.87,133.875,189900000.0
2009-08-28 22:35:00,133.875,133.89,133.86,133.865,261200000.0
2009-08-28 22:40:00,133.87,133.895,133.865,133.87,261000000.0
2009-08-28 22:45:00,133.88,133.915,133.88,133.905,121400000.0
2009-08-28 22:50:00,133.905,133.915,133.895,133.9,144600000.0
2009-08-28 22:55:00,133.9,133.9,133.775,133.78,208600000.0
2009-08-30 23:00:00,133.39,133.405,133.34,133.4,23000000.0
2009-08-30 23:05:00,133.395,133.42,133.395,133.415,43200000.0
2009-08-30 23:10:00,133.41,133.485,133.395,133.485,35800000.0
2009-08-30 23:15:00,133.485,133.515,133.405,133.435,54000000.0
2009-08-30 23:20:00,133.445,133.46,133.42,133.45,16800000.0
2009-08-30 23:25:00,133.445,133.505,133.445,133.465,49800000.0
2009-08-30 23:30:00,133.46,133.475,133.45,133.455,9600000.0
2009-08-30 23:35:00,133.45,133.525,133.45,133.525,20800000.0
2009-08-30 23:40:00,133.525,133.585,133.505,133.55,30200000.0
2009-08-30 23:45:00,133.55,133.735,133.55,133.685,83600000.0
2009-08-30 23:50:00,133.7,133.745,133.66,133.7,60400000.0
2009-08-30 23:55:00,133.705,133.74,133.695,133.74,24000000.0
2009-08-31 00:00:00,133.735,133.84,133.72,133.78,187100000.0
2009-08-31 00:05:00,133.78,133.78,133.715,133.745,169800000.0
2009-08-31 00:10:00,133.75,133.755,133.415,133.415,467200000.0
2009-08-31 00:15:00,133.415,133.555,133.415,133.53,551700000.0
2009-08-31 00:20:00,133.53,133.53,133.43,133.445,472900000.0
2009-08-31 00:25:00,133.445,133.545,133.425,133.545,401500000.0
2009-08-31 00:30:00,133.54,133.595,133.54,133.575,419200000.0
2009-08-31 00:35:00,133.58,133.585,133.54,133.55,184100000.0
2009-08-31 00:40:00,133.55,133.565,133.43,133.47,384800000.0
2009-08-31 00:45:00,133.475,133.535,133.44,133.47,470800000.0
2009-08-31 00:50:00,133.475,133.495,133.4,133.41,584000000.0
2009-08-31 00:55:00,133.415,133.415,133.35,133.355,179300000.0
2009-08-31 01:00:00,133.355,133.445,133.345,133.38,330000000.0
2009-08-31 01:05:00,133.385,133.475,133.375,133.455,334900000.0
2009-08-31 01:10:00,133.47,133.515,133.45,133.485,456300000.0
2009-08-31 01:15:00,133.485,133.575,133.475,133.575,405200000.0
2009-08-31 01:20:00,133.565,133.635,133.55,133.63,370700000.0
2009-08-31 01:25:00,133.63,133.665,133.535,133.57,801100000.0
2009-08-31 01:30:00,133.565,133.63,133.56,133.615,174000000.0
2009-08-31 01:35:00,133.615,133.675,133.565,133.635,605000000.0
2009-08-31 01:40:00,133.63,133.67,133.62,133.62,791200000.0
2009-08-31 01:45:00,133.615,133.675,133.585,133.62,704500000.0
2009-08-31 01:50:00,133.62,133.635,133.565,133.59,608900000.0
2009-08-31 01:55:00,133.585,133.595,133.545,133.555,396200000.0
2009-08-31 02:00:00,133.555,133.61,133.46,133.525,885200000.0
2009-08-31 02:05:00,133.525,133.645,133.5,133.615,977200000.0
2009-08-31 02:10:00,133.61,133.625,133.445,133.465,885100000.0
2009-08-31 02:15:00,133.465,133.53,133.305,133.375,823199999.0
2009-08-31 02:20:00,133.375,133.41,133.305,133.355,851700000.0
2009-08-31 02:25:00,133.335,133.365,133.255,133.355,785900000.0
2009-08-31 02:30:00,133.36,133.365,133.16,133.2,806700000.0
2009-08-31 02:35:00,133.2,133.2,132.975,132.98,1134200000.0
2009-08-31 02:40:00,132.975,132.975,132.8,132.96,1381100000.0
2009-08-31 02:45:00,132.965,132.965,132.82,132.86,923700000.0
2009-08-31 02:50:00,132.86,132.895,132.545,132.595,1486600001.0
2009-08-31 02:55:00,132.6,132.955,132.575,132.945,1285200000.0
2009-08-31 03:00:00,132.945,132.95,132.71,132.71,897900000.0
2009-08-31 03:05:00,132.71,132.775,132.7,132.775,684700000.0
2009-08-31 03:10:00,132.775,132.78,132.36,132.38,918000000.0
2009-08-31 03:15:00,132.375,132.515,132.35,132.485,1279900000.0
2009-08-31 03:20:00,132.485,132.65,132.47,132.575,898300000.0
2009-08-31 03:25:00,132.575,132.68,132.51,132.67,1191100000.0
2009-08-31 03:30:00,132.67,132.67,132.495,132.58,820600000.0
2009-08-31 03:35:00,132.58,132.58,132.45,132.46,843700000.0
2009-08-31 03:40:00,132.465,132.675,132.395,132.635,1101800000.0
2009-08-31 03:45:00,132.635,132.665,132.56,132.57,1015900000.0
2009-08-31 03:50:00,132.57,132.665,132.555,132.655,1045400000.0
2009-08-31 03:55:00,132.66,132.695,132.645,132.69,1008300000.0
2009-08-31 04:00:00,132.685,132.725,132.675,132.725,1143400000.0
2009-08-31 04:05:00,132.72,132.76,132.565,132.595,1034100000.0
2009-08-31 04:10:00,132.595,132.62,132.48,132.535,1269200000.0
2009-08-31 04:15:00,132.54,132.57,132.495,132.565,683600000.0
2009-08-31 04:20:00,132.56,132.62,132.54,132.61,598800000.0
2009-08-31 04:25:00,132.615,132.69,132.58,132.605,775900000.0
2009-08-31 04:30:00,132.6,132.655,132.585,132.61,672700000.0
2009-08-31 04:35:00,132.605,132.645,132.575,132.61,856100000.0
2009-08-31 04:40:00,132.61,132.61,132.54,132.54,764800000.0
2009-08-31 04:45:00,132.545,132.605,132.51,132.51,732300000.0
2009-08-31 04:50:00,132.505,132.605,132.505,132.515,1080700000.0
2009-08-31 04:55:00,132.515,132.53,132.395,132.435,844500000.0
2009-08-31 05:00:00,132.435,132.535,132.435,132.485,740900000.0
2009-08-31 05:05:00,132.485,132.505,132.43,132.46,462600000.0
2009-08-31 05:10:00,132.45,132.475,132.405,132.41,807200000.0
2009-08-31 05:15:00,132.405,132.435,132.335,132.335,755400000.0
2009-08-31 05:20:00,132.33,132.365,132.315,132.32,894000000.0
2009-08-31 05:25:00,132.32,132.35,132.23,132.26,927800000.0
2009-08-31 05:30:00,132.26,132.28,132.18,132.275,1172100000.0
2009-08-31 05:35:00,132.27,132.31,132.205,132.245,855000000.0
2009-08-31 05:40:00,132.245,132.38,132.24,132.355,875800000.0
2009-08-31 05:45:00,132.355,132.355,132.25,132.29,1259100000.0
2009-08-31 05:50:00,132.3,132.3,132.225,132.3,552700000.0
2009-08-31 05:55:00,132.3,132.43,132.3,132.39,824900000.0
2009-08-31 06:00:00,132.39,132.405,132.34,132.36,648600000.0
2009-08-31 06:05:00,132.365,132.4,132.31,132.325,647100000.0
2009-08-31 06:10:00,132.325,132.34,132.3,132.3,672200000.0
2009-08-31 06:15:00,132.3,132.365,132.27,132.345,685700000.0
2009-08-31 06:20:00,132.345,132.365,132.305,132.335,758500000.0
2009-08-31 06:25:00,132.335,132.335,132.265,132.27,1261400000.0
2009-08-31 06:30:00,132.27,132.34,132.265,132.33,548400000.0
2009-08-31 06:35:00,132.335,132.4,132.32,132.36,504000000.0
2009-08-31 06:40:00,132.35,132.525,132.34,132.525,669200000.0
2009-08-31 06:45:00,132.53,132.57,132.51,132.51,771100000.0
2009-08-31 06:50:00,132.515,132.57,132.445,132.46,564200000.0
2009-08-31 06:55:00,132.46,132.475,132.415,132.42,920600000.0
2009-08-31 07:00:00,132.42,132.525,132.415,132.515,620200000.0
2009-08-31 07:05:00,132.52,132.565,132.4,132.4,922100000.0
2009-08-31 07:10:00,132.4,132.46,132.38,132.395,715800000.0
2009-08-31 07:15:00,132.395,132.4,132.28,132.31,768900000.0
2009-08-31 07:20:00,132.31,132.39,132.305,132.34,1130900000.0
2009-08-31 07:25:00,132.34,132.4,132.31,132.365,960500000.0
2009-08-31 07:30:00,132.365,132.465,132.355,132.41,858900000.0
2009-08-31 07:35:00,132.405,132.515,132.395,132.47,1118000000.0
2009-08-31 07:40:00,132.47,132.485,132.415,132.42,1143000000.0
2009-08-31 07:45:00,132.42,132.56,132.415,132.545,1221400000.0
2009-08-31 07:50:00,132.56,132.67,132.55,132.585,1637599999.0
2009-08-31 07:55:00,132.585,132.61,132.53,132.58,960499999.0
2009-08-31 08:00:00,132.58,132.58,132.415,132.44,1964799999.0
2009-08-31 08:05:00,132.435,132.44,132.355,132.39,1492699998.0
2009-08-31 08:10:00,132.39,132.42,132.28,132.365,1699300000.0
2009-08-31 08:15:00,132.365,132.375,132.23,132.285,1889900001.0
2009-08-31 08:20:00,132.28,132.325,132.23,132.235,1217500000.0
2009-08-31 08:25:00,132.245,132.35,132.235,132.31,962400000.0
2009-08-31 08:30:00,132.31,132.33,132.255,132.29,1164000000.0
2009-08-31 08:35:00,132.29,132.3,132.2,132.28,1237100001.0
2009-08-31 08:40:00,132.28,132.305,132.23,132.28,1422799999.0
2009-08-31 08:45:00,132.28,132.305,132.24,132.245,1454900000.0
2009-08-31 08:50:00,132.245,132.25,132.15,132.2,1983700002.0
2009-08-31 08:55:00,132.2,132.32,132.185,132.31,1457700000.0
2009-08-31 09:00:00,132.31,132.33,132.27,132.295,1759700000.0
2009-08-31 09:05:00,132.295,132.4,132.29,132.33,1600100003.0
2009-08-31 09:10:00,132.33,132.44,132.275,132.425,2013000000.0
2009-08-31 09:15:00,132.425,132.485,132.395,132.465,1057800000.0
2009-08-31 09:20:00,132.465,132.505,132.435,132.5,950500000.0
2009-08-31 09:25:00,132.5,132.57,132.445,132.55,1205200000.0
2009-08-31 09:30:00,132.55,132.555,132.49,132.545,859900000.0
2009-08-31 09:35:00,132.545,132.545,132.47,132.535,1320900001.0
2009-08-31 09:40:00,132.535,132.545,132.45,132.48,2531000000.0
2009-08-31 09:45:00,132.485,132.53,132.475,132.51,1495600000.0
2009-08-31 09:50:00,132.505,132.545,132.47,132.54,1446800000.0
2009-08-31 09:55:00,132.54,132.54,132.47,132.485,1151300000.0
2009-08-31 10:00:00,132.485,132.495,132.45,132.475,1319999999.0
2009-08-31 10:05:00,132.475,132.51,132.47,132.51,956800001.0
2009-08-31 10:10:00,132.505,132.6,132.495,132.555,1138400001.0
2009-08-31 10:15:00,132.555,132.595,132.535,132.56,1379200000.0
2009-08-31 10:20:00,132.56,132.615,132.56,132.6,1325900001.0
2009-08-31 10:25:00,132.605,132.645,132.585,132.595,1724800000.0
2009-08-31 10:30:00,132.59,132.61,132.56,132.605,729300000.0
2009-08-31 10:35:00,132.605,132.705,132.6,132.685,1624600000.0
2009-08-31 10:40:00,132.685,132.85,132.68,132.82,1384400000.0
2009-08-31 10:45:00,132.825,132.835,132.77,132.79,1108200000.0
2009-08-31 10:50:00,132.775,132.87,132.765,132.87,761500000.0
2009-08-31 10:55:00,132.875,133.025,132.87,132.89,1261200000.0
2009-08-31 11:00:00,132.89,133.04,132.875,133.02,1249100000.0
2009-08-31 11:05:00,133.02,133.06,132.88,132.915,1334500000.0
2009-08-31 11:10:00,132.92,132.93,132.85,132.865,1026100000.0
2009-08-31 11:15:00,132.865,132.905,132.86,132.895,812800000.0
2009-08-31 11:20:00,132.895,132.95,132.895,132.915,758600000.0
2009-08-31 11:25:00,132.915,132.93,132.89,132.895,891100000.0
2009-08-31 11:30:00,132.895,132.94,132.89,132.895,1002700000.0
2009-08-31 11:35:00,132.905,132.935,132.885,132.91,684000000.0
2009-08-31 11:40:00,132.91,132.945,132.9,132.935,621100000.0
2009-08-31 11:45:00,132.935,132.99,132.905,132.93,833500000.0
2009-08-31 11:50:00,132.93,132.935,132.9,132.915,509900000.0
2009-08-31 11:55:00,132.915,132.93,132.86,132.88,641900000.0
2009-08-31 12:00:00,132.88,132.885,132.815,132.825,1508199986.0
2009-08-31 12:05:00,132.825,132.855,132.8,132.85,1091700000.0
2009-08-31 12:10:00,132.85,132.915,132.84,132.9,1131900000.0
2009-08-31 12:15:00,132.905,132.915,132.875,132.875,890000000.0
2009-08-31 12:20:00,132.875,132.91,132.865,132.91,872600000.0
2009-08-31 12:25:00,132.91,132.91,132.86,132.875,980400000.0
2009-08-31 12:30:00,132.875,132.935,132.875,132.905,1076400000.0
2009-08-31 12:35:00,132.905,132.965,132.895,132.955,928600000.0
2009-08-31 12:40:00,132.955,133.015,132.895,132.99,1383200001.0
2009-08-31 12:45:00,132.995,133.045,132.935,132.985,923300000.0
2009-08-31 12:50:00,132.985,132.995,132.905,132.91,863000000.0
2009-08-31 12:55:00,132.9,132.925,132.855,132.88,832400000.0
2009-08-31 13:00:00,132.87,132.915,132.865,132.915,1452800001.0
2009-08-31 13:05:00,132.915,132.97,132.88,132.965,1136300000.0
2009-08-31 13:10:00,132.96,132.99,132.895,132.96,2048100000.0
2009-08-31 13:15:00,132.96,133.01,132.92,133.0,1427000000.0
2009-08-31 13:20:00,133.005,133.255,133.005,133.09,1986200000.0
2009-08-31 13:25:00,133.1,133.315,133.1,133.3,1951900000.0
2009-08-31 13:30:00,133.295,133.3,133.115,133.115,2239900000.0
2009-08-31 13:35:00,133.115,133.125,133.085,133.11,932600001.0
2009-08-31 13:40:00,133.11,133.11,133.035,133.05,1613799999.0
2009-08-31 13:45:00,133.05,133.135,133.02,133.13,1462300002.0
2009-08-31 13:50:00,133.13,133.155,133.065,133.09,1250000000.0
2009-08-31 13:55:00,133.09,133.095,133.04,133.075,974500000.0
2009-08-31 14:00:00,133.07,133.22,133.07,133.125,1756900001.0
2009-08-31 14:05:00,133.125,133.155,133.025,133.065,1356600000.0
2009-08-31 14:10:00,133.065,133.15,133.045,133.06,1058100000.0
2009-08-31 14:15:00,133.075,133.12,133.02,133.025,1663700000.0
2009-08-31 14:20:00,133.025,133.065,133.005,133.05,2028999999.0
2009-08-31 14:25:00,133.05,133.085,133.02,133.025,1901700000.0
2009-08-31 14:30:00,133.025,133.16,133.02,133.095,1666099999.0
2009-08-31 14:35:00,133.095,133.19,133.045,133.175,1216000000.0
2009-08-31 14:40:00,133.175,133.185,133.075,133.115,1608900001.0
2009-08-31 14:45:00,133.115,133.16,133.085,133.155,812600000.0
2009-08-31 14:50:00,133.15,133.225,133.105,133.145,1076500000.0
2009-08-31 14:55:00,133.155,133.17,133.07,133.145,982200000.0
2009-08-31 15:00:00,133.15,133.155,132.985,133.01,1119200000.0
2009-08-31 15:05:00,133.01,133.03,132.915,132.925,1410899999.0
2009-08-31 15:10:00,132.93,132.965,132.9,132.925,1398899999.0
2009-08-31 15:15:00,132.925,132.935,132.84,132.9,1343700000.0
2009-08-31 15:20:00,132.9,132.905,132.845,132.85,1174000000.0
2009-08-31 15:25:00,132.85,132.88,132.82,132.87,1478799997.0
2009-08-31 15:30:00,132.87,132.94,132.82,132.855,2181100000.0
2009-08-31 15:35:00,132.855,132.87,132.72,132.825,1875100000.0
2009-08-31 15:40:00,132.83,132.97,132.7,132.965,1744100000.0
2009-08-31 15:45:00,132.965,133.05,132.765,132.85,2763699998.0
2009-08-31 15:50:00,132.85,132.92,132.685,132.85,2120000000.0
2009-08-31 15:55:00,132.85,132.895,132.77,132.89,1638400000.0
2009-08-31 16:00:00,132.89,132.915,132.735,132.915,2301400000.0
2009-08-31 16:05:00,132.915,133.08,132.865,132.995,2084100000.0
2009-08-31 16:10:00,132.99,133.125,132.96,133.08,2336800000.0
2009-08-31 16:15:00,133.08,133.135,132.955,133.0,2390200001.0
2009-08-31 16:20:00,133.0,133.09,132.98,132.985,2461800000.0
2009-08-31 16:25:00,132.98,133.18,132.98,133.17,2122100000.0
2009-08-31 16:30:00,133.175,133.2,132.995,133.065,1968500000.0
2009-08-31 16:35:00,133.065,133.125,132.97,133.025,1881100000.0
2009-08-31 16:40:00,133.03,133.175,133.02,133.15,1369699999.0
2009-08-31 16:45:00,133.15,133.195,133.1,133.165,1852900000.0
2009-08-31 16:50:00,133.165,133.24,133.12,133.18,1440600000.0
2009-08-31 16:55:00,133.185,133.19,133.0,133.125,1617200000.0
2009-08-31 17:00:00,133.125,133.125,132.96,132.99,1425100000.0
2009-08-31 17:05:00,132.99,133.02,132.915,132.985,1223800000.0
2009-08-31 17:10:00,132.985,133.115,132.98,133.075,1225700000.0
2009-08-31 17:15:00,133.075,133.17,133.025,133.155,1153599999.0
2009-08-31 17:20:00,133.15,133.2,133.045,133.115,1322400000.0
2009-08-31 17:25:00,133.115,133.155,133.07,133.075,841900000.0
2009-08-31 17:30:00,133.075,133.155,133.055,133.11,1202500000.0
2009-08-31 17:35:00,133.11,133.185,133.06,133.15,1222900000.0
2009-08-31 17:40:00,133.155,133.23,133.105,133.18,1215900000.0
2009-08-31 17:45:00,133.18,133.205,133.125,133.125,973999999.0
2009-08-31 17:50:00,133.125,133.21,133.125,133.175,1543300000.0
2009-08-31 17:55:00,133.175,133.255,133.145,133.225,1211500000.0
2009-08-31 18:00:00,133.23,133.355,133.215,133.22,1642300000.0
2009-08-31 18:05:00,133.22,133.285,133.135,133.16,1084000000.0
2009-08-31 18:10:00,133.155,133.26,133.15,133.205,1081500000.0
2009-08-31 18:15:00,133.21,133.215,133.115,133.15,1101800000.0
2009-08-31 18:20:00,133.15,133.225,133.145,133.16,1075300000.0
2009-08-31 18:25:00,133.155,133.17,133.095,133.11,993900000.0
2009-08-31 18:30:00,133.12,133.195,133.11,133.185,819100001.0
2009-08-31 18:35:00,133.18,133.215,133.13,133.18,1285800000.0
2009-08-31 18:40:00,133.175,133.23,133.175,133.205,1048300000.0
2009-08-31 18:45:00,133.205,133.205,133.15,133.16,1147100000.0
2009-08-31 18:50:00,133.16,133.2,133.155,133.165,683400000.0
2009-08-31 18:55:00,133.165,133.165,133.11,133.125,649700000.0
2009-08-31 19:00:00,133.125,133.135,133.085,133.095,958100001.0
2009-08-31 19:05:00,133.09,133.115,133.065,133.1,1309200001.0
2009-08-31 19:10:00,133.1,133.255,133.09,133.25,1385800002.0
2009-08-31 19:15:00,133.245,133.265,133.215,133.23,762100001.0
2009-08-31 19:20:00,133.23,133.325,133.23,133.25,1423099999.0
2009-08-31 19:25:00,133.25,133.28,133.175,133.19,1503500000.0
2009-08-31 19:30:00,133.19,133.26,133.18,133.26,1902300000.0
2009-08-31 19:35:00,133.25,133.31,133.25,133.29,1260399999.0
2009-08-31 19:40:00,133.29,133.325,133.26,133.29,891400000.0
2009-08-31 19:45:00,133.285,133.3,133.23,133.3,1196200002.0
2009-08-31 19:50:00,133.29,133.35,133.28,133.335,552700000.0
2009-08-31 19:55:00,133.335,133.355,133.31,133.34,1054200000.0
2009-08-31 20:00:00,133.345,133.345,133.275,133.285,925900004.0
2009-08-31 20:05:00,133.28,133.365,133.27,133.36,727300000.0
2009-08-31 20:10:00,133.36,133.38,133.275,133.285,1142300000.0
2009-08-31 20:15:00,133.285,133.3,133.255,133.275,778400000.0
2009-08-31 20:20:00,133.275,133.37,133.25,133.25,1592700000.0
2009-08-31 20:25:00,133.25,133.325,133.205,133.315,946500000.0
2009-08-31 20:30:00,133.315,133.325,133.28,133.32,837700000.0
2009-08-31 20:35:00,133.315,133.37,133.3,133.33,1536000002.0
2009-08-31 20:40:00,133.33,133.375,133.285,133.3,1372100002.0
2009-08-31 20:45:00,133.3,133.32,133.265,133.27,1102500002.0
2009-08-31 20:50:00,133.27,133.285,133.25,133.25,976800000.0
2009-08-31 20:55:00,133.255,133.285,133.2,133.24,1621100000.0
2009-08-31 21:00:00,133.25,133.26,133.135,133.155,1331200000.0
2009-08-31 21:05:00,133.16,133.205,133.135,133.17,380400000.0
2009-08-31 21:10:00,133.17,133.215,133.1,133.125,820800000.0
2009-08-31 21:15:00,133.13,133.21,133.125,133.145,666700000.0
2009-08-31 21:20:00,133.145,133.19,133.08,133.085,1048600000.0
2009-08-31 21:25:00,133.075,133.16,133.065,133.14,1325000000.0
2009-08-31 21:30:00,133.14,133.19,133.14,133.16,442500000.0
2009-08-31 21:35:00,133.165,133.2,133.145,133.16,563300000.0
2009-08-31 21:40:00,133.16,133.31,133.135,133.305,766500000.0
2009-08-31 21:45:00,133.305,133.395,133.29,133.37,1327600000.0
2009-08-31 21:50:00,133.37,133.385,133.325,133.34,1034000000.0
2009-08-31 21:55:00,133.335,133.41,133.335,133.38,1286900000.0
2009-08-31 22:00:00,133.38,133.415,133.355,133.4,988900000.0
2009-08-31 22:05:00,133.395,133.455,133.39,133.42,718300000.0
2009-08-31 22:10:00,133.42,133.6,133.42,133.565,899700000.0
2009-08-31 22:15:00,133.565,133.645,133.55,133.58,715200000.0
2009-08-31 22:20:00,133.58,133.6,133.54,133.55,893000001.0
2009-08-31 22:25:00,133.55,133.555,133.515,133.52,1143300007.0
2009-08-31 22:30:00,133.52,133.52,133.445,133.485,855400000.0
2009-08-31 22:35:00,133.485,133.505,133.47,133.48,501400000.0
2009-08-31 22:40:00,133.48,133.55,133.46,133.55,642900001.0
2009-08-31 22:45:00,133.55,133.55,133.475,133.475,698700001.0
2009-08-31 22:50:00,133.475,133.565,133.47,133.52,681000000.0
2009-08-31 22:55:00,133.52,133.55,133.455,133.455,883500006.0
2009-08-31 23:00:00,133.455,133.48,133.35,133.355,141100000.0
2009-08-31 23:05:00,133.37,133.42,133.29,133.39,171800000.0
2009-08-31 23:10:00,133.39,133.515,133.37,133.415,227200001.0
2009-08-31 23:15:00,133.415,133.415,133.37,133.405,122200000.0
2009-08-31 23:20:00,133.41,133.41,133.31,133.315,313300000.0
2009-08-31 23:25:00,133.325,133.38,133.315,133.315,185100000.0
2009-08-31 23:30:00,133.32,133.375,133.275,133.35,351800000.0
2009-08-31 23:35:00,133.35,133.41,133.34,133.35,361800000.0
2009-08-31 23:40:00,133.35,133.35,133.225,133.225,547000000.0
2009-08-31 23:45:00,133.23,133.26,133.2,133.215,372800000.0
2009-08-31 23:50:00,133.215,133.225,133.205,133.21,112400000.0
2009-08-31 23:55:00,133.21,133.255,133.205,133.255,153200000.0
2009-09-01 00:00:00,133.255,133.33,133.25,133.325,472500000.0
2009-09-01 00:05:00,133.32,133.32,133.21,133.22,238500000.0
2009-09-01 00:10:00,133.215,133.22,133.19,133.19,187100000.0
2009-09-01 00:15:00,133.19,133.25,133.175,133.195,196400000.0
2009-09-01 00:20:00,133.195,133.215,133.13,133.155,246300000.0
2009-09-01 00:25:00,133.155,133.165,133.11,133.13,541300000.0
2009-09-01 00:30:00,133.135,133.15,133.125,133.135,76200000.0
2009-09-01 00:35:00,133.135,133.165,133.125,133.14,320400000.0
2009-09-01 00:40:00,133.145,133.255,133.135,133.245,313000000.0
2009-09-01 00:45:00,133.255,133.28,133.24,133.245,305100000.0
2009-09-01 00:50:00,133.245,133.28,133.245,133.26,377600000.0
2009-09-01 00:55:00,133.26,133.315,133.255,133.28,318600000.0
2009-09-01 01:00:00,133.275,133.3,133.255,133.3,196100000.0
2009-09-01 01:05:00,133.3,133.375,133.295,133.365,326400000.0
2009-09-01 01:10:00,133.365,133.455,133.36,133.415,716000000.0
2009-09-01 01:15:00,133.415,133.43,133.39,133.405,409300000.0
2009-09-01 01:20:00,133.405,133.435,133.33,133.375,284800000.0
2009-09-01 01:25:00,133.375,133.405,133.37,133.385,151300000.0
2009-09-01 01:30:00,133.38,133.385,133.305,133.315,206300000.0
2009-09-01 01:35:00,133.315,133.33,133.255,133.255,319100000.0
2009-09-01 01:40:00,133.255,133.265,133.18,133.19,739700000.0
2009-09-01 01:45:00,133.2,133.25,133.175,133.18,529600000.0
2009-09-01 01:50:00,133.18,133.245,133.175,133.235,520600000.0
2009-09-01 01:55:00,133.24,133.245,133.15,133.155,417100000.0
2009-09-01 02:00:00,133.155,133.34,133.11,133.305,979700000.0
2009-09-01 02:05:00,133.305,133.385,133.26,133.35,1004400000.0
2009-09-01 02:10:00,133.355,133.41,133.315,133.315,786700000.0
2009-09-01 02:15:00,133.315,133.355,133.3,133.305,657700000.0
2009-09-01 02:20:00,133.31,133.355,133.235,133.32,1110600000.0
2009-09-01 02:25:00,133.32,133.355,133.245,133.315,810200000.0
2009-09-01 02:30:00,133.32,133.335,133.285,133.295,434500000.0
2009-09-01 02:35:00,133.295,133.295,133.21,133.225,421100000.0
2009-09-01 02:40:00,133.23,133.37,133.22,133.36,618600000.0
2009-09-01 02:45:00,133.36,133.375,133.295,133.335,781100000.0
2009-09-01 02:50:00,133.335,133.425,133.21,133.22,1090800000.0
2009-09-01 02:55:00,133.22,133.295,133.21,133.265,1055800000.0
2009-09-01 03:00:00,133.265,133.455,133.245,133.435,1137300000.0
2009-09-01 03:05:00,133.445,133.505,133.435,133.485,690800000.0
2009-09-01 03:10:00,133.48,133.51,133.365,133.45,858100000.0
2009-09-01 03:15:00,133.445,133.46,133.39,133.45,547200000.0
2009-09-01 03:20:00,133.45,133.48,133.41,133.45,364100000.0
2009-09-01 03:25:00,133.45,133.455,133.35,133.37,869600000.0
2009-09-01 03:30:00,133.37,133.555,133.355,133.555,1196600000.0
2009-09-01 03:35:00,133.56,133.595,133.455,133.495,1043000000.0
2009-09-01 03:40:00,133.5,133.585,133.485,133.57,660300000.0
2009-09-01 03:45:00,133.57,133.635,133.555,133.6,787700000.0
2009-09-01 03:50:00,133.6,133.615,133.555,133.58,1033700000.0
2009-09-01 03:55:00,133.57,133.585,133.51,133.51,788900000.0
2009-09-01 04:00:00,133.51,133.56,133.485,133.52,979100000.0
2009-09-01 04:05:00,133.525,133.54,133.47,133.5,740000000.0
2009-09-01 04:10:00,133.5,133.5,133.42,133.43,867900000.0
2009-09-01 04:15:00,133.43,133.465,133.395,133.415,908700000.0
2009-09-01 04:20:00,133.415,133.45,133.335,133.36,1110100001.0
2009-09-01 04:25:00,133.37,133.41,133.355,133.4,770200000.0
2009-09-01 04:30:00,133.4,133.405,133.305,133.34,882500000.0
2009-09-01 04:35:00,133.34,133.435,133.34,133.42,770700000.0
2009-09-01 04:40:00,133.42,133.42,133.345,133.37,665700000.0
2009-09-01 04:45:00,133.37,133.385,133.345,133.375,532900000.0
2009-09-01 04:50:00,133.375,133.4,133.365,133.4,562000000.0
2009-09-01 04:55:00,133.4,133.435,133.395,133.425,814800000.0
2009-09-01 05:00:00,133.425,133.445,133.39,133.435,688700000.0
2009-09-01 05:05:00,133.435,133.455,133.425,133.425,889100000.0
2009-09-01 05:10:00,133.425,133.445,133.425,133.445,253900000.0
2009-09-01 05:15:00,133.445,133.46,133.435,133.45,203100000.0
2009-09-01 05:20:00,133.46,133.48,133.435,133.445,444500000.0
2009-09-01 05:25:00,133.445,133.46,133.435,133.45,519900000.0
2009-09-01 05:30:00,133.45,133.54,133.425,133.535,698300000.0
2009-09-01 05:35:00,133.525,133.72,133.515,133.695,1765600000.0
2009-09-01 05:40:00,133.7,133.705,133.645,133.7,915500000.0
2009-09-01 05:45:00,133.7,133.7,133.63,133.645,992800000.0
2009-09-01 05:50:00,133.645,133.68,133.605,133.605,880900000.0
2009-09-01 05:55:00,133.605,133.695,133.605,133.69,857100000.0
2009-09-01 06:00:00,133.69,133.695,133.655,133.655,800000000.0
2009-09-01 06:05:00,133.66,133.705,133.65,133.68,938700000.0
2009-09-01 06:10:00,133.675,133.75,133.65,133.67,1149800000.0
2009-09-01 06:15:00,133.67,133.72,133.625,133.675,823700000.0
2009-09-01 06:20:00,133.67,133.7,133.615,133.64,831400000.0
2009-09-01 06:25:00,133.645,133.665,133.595,133.61,644000000.0
2009-09-01 06:30:00,133.61,133.61,133.45,133.525,828400000.0
2009-09-01 06:35:00,133.525,133.605,133.5,133.55,877200000.0
2009-09-01 06:40:00,133.54,133.55,133.39,133.42,914700000.0
2009-09-01 06:45:00,133.42,133.465,133.38,133.45,1246900000.0
2009-09-01 06:50:00,133.455,133.51,133.45,133.505,1339700000.0
2009-09-01 06:55:00,133.5,133.505,133.44,133.5,671300000.0
2009-09-01 07:00:00,133.5,133.67,133.485,133.61,1202900000.0
2009-09-01 07:05:00,133.61,133.645,133.525,133.57,1264800000.0
2009-09-01 07:10:00,133.57,133.605,133.49,133.515,1019900001.0
2009-09-01 07:15:00,133.515,133.555,133.5,133.545,887600000.0
2009-09-01 07:20:00,133.545,133.595,133.515,133.58,506900000.0
2009-09-01 07:25:00,133.58,133.635,133.58,133.62,623200000.0
2009-09-01 07:30:00,133.62,133.65,133.595,133.615,939300000.0
2009-09-01 07:35:00,133.615,133.71,133.61,133.66,1337400000.0
2009-09-01 07:40:00,133.655,133.665,133.615,133.65,1097300000.0
2009-09-01 07:45:00,133.65,133.66,133.605,133.61,802600000.0
2009-09-01 07:50:00,133.605,133.61,133.525,133.54,592100000.0
2009-09-01 07:55:00,133.55,133.635,133.535,133.59,1131500000.0
2009-09-01 08:00:00,133.59,133.835,133.585,133.805,2175200000.0
2009-09-01 08:05:00,133.81,133.885,133.76,133.76,1588499999.0
2009-09-01 08:10:00,133.76,133.79,133.69,133.725,1592100000.0
2009-09-01 08:15:00,133.72,133.76,133.555,133.64,1330200000.0
2009-09-01 08:20:00,133.645,133.66,133.605,133.635,1350600000.0
2009-09-01 08:25:00,133.635,133.745,133.605,133.685,1300600000.0
2009-09-01 08:30:00,133.685,133.755,133.655,133.705,891300000.0
2009-09-01 08:35:00,133.71,133.725,133.645,133.66,974500000.0
2009-09-01 08:40:00,133.665,133.75,133.66,133.745,735900000.0
2009-09-01 08:45:00,133.745,133.81,133.715,133.775,1410100000.0
2009-09-01 08:50:00,133.775,133.83,133.75,133.775,1049700000.0
2009-09-01 08:55:00,133.78,133.945,133.685,133.94,1225600000.0
2009-09-01 09:00:00,133.935,133.965,133.89,133.925,1601500001.0
2009-09-01 09:05:00,133.925,134.115,133.9,134.115,1571800000.0
2009-09-01 09:10:00,134.115,134.12,133.955,133.985,1855000001.0
2009-09-01 09:15:00,133.99,134.145,133.98,134.02,1643700000.0
2009-09-01 09:20:00,134.02,134.04,133.95,133.965,1091800000.0
2009-09-01 09:25:00,133.965,133.975,133.85,133.895,1335500002.0
2009-09-01 09:30:00,133.9,133.935,133.865,133.905,1067599999.0
2009-09-01 09:35:00,133.905,133.955,133.885,133.895,1536099998.0
2009-09-01 09:40:00,133.895,133.92,133.84,133.86,1574000001.0
2009-09-01 09:45:00,133.86,133.88,133.815,133.815,1244900000.0
2009-09-01 09:50:00,133.815,133.89,133.79,133.87,2254899998.0
2009-09-01 09:55:00,133.87,133.995,133.84,133.985,2304800001.0
2009-09-01 10:00:00,133.99,133.99,133.89,133.895,1445400000.0
2009-09-01 10:05:00,133.895,133.935,133.84,133.89,2237500000.0
2009-09-01 10:10:00,133.905,133.91,133.8,133.84,1293300000.0
2009-09-01 10:15:00,133.84,133.84,133.68,133.72,1982600000.0
2009-09-01 10:20:00,133.72,133.75,133.67,133.71,947300000.0
2009-09-01 10:25:00,133.71,133.715,133.475,133.515,1639999999.0
2009-09-01 10:30:00,133.515,133.61,133.41,133.59,1534299999.0
2009-09-01 10:35:00,133.59,133.665,133.57,133.59,1695600000.0
2009-09-01 10:40:00,133.6,133.705,133.595,133.62,1127400000.0
2009-09-01 10:45:00,133.625,133.665,133.595,133.655,1624900000.0
2009-09-01 10:50:00,133.655,133.66,133.595,133.645,1397500000.0
2009-09-01 10:55:00,133.645,133.72,133.64,133.695,1041700000.0
2009-09-01 11:00:00,133.695,133.7,133.545,133.575,1374700000.0
2009-09-01 11:05:00,133.585,133.625,133.56,133.59,1336900000.0
2009-09-01 11:10:00,133.585,133.675,133.58,133.63,904300000.0
2009-09-01 11:15:00,133.63,133.635,133.525,133.525,1037300000.0
2009-09-01 11:20:00,133.525,133.53,133.5,133.505,1026700000.0
2009-09-01 11:25:00,133.505,133.525,133.4,133.4,1065800000.0
2009-09-01 11:30:00,133.4,133.42,133.35,133.395,1471900000.0
2009-09-01 11:35:00,133.395,133.45,133.355,133.445,898700000.0
2009-09-01 11:40:00,133.45,133.51,133.415,133.475,1111800000.0
2009-09-01 11:45:00,133.48,133.57,133.475,133.545,1118400000.0
2009-09-01 11:50:00,133.545,133.555,133.44,133.445,835400000.0
2009-09-01 11:55:00,133.445,133.495,133.41,133.425,1214200002.0
2009-09-01 12:00:00,133.43,133.47,133.4,133.43,850800000.0
2009-09-01 12:05:00,133.43,133.435,133.3,133.32,1469300000.0
2009-09-01 12:10:00,133.32,133.335,133.295,133.32,2099000000.0
2009-09-01 12:15:00,133.31,133.37,133.3,133.36,1566099999.0
2009-09-01 12:20:00,133.36,133.42,133.355,133.36,1287200000.0
2009-09-01 12:25:00,133.36,133.375,133.31,133.355,1150100000.0
2009-09-01 12:30:00,133.355,133.36,133.28,133.3,1537099998.0
2009-09-01 12:35:00,133.3,133.315,133.205,133.235,1830799999.0
2009-09-01 12:40:00,133.24,133.305,133.225,133.305,951800000.0
2009-09-01 12:45:00,133.305,133.305,133.205,133.225,1001800000.0
2009-09-01 12:50:00,133.22,133.23,133.145,133.17,1747499996.0
2009-09-01 12:55:00,133.17,133.175,133.1,133.125,1665700000.0
2009-09-01 13:00:00,133.125,133.235,133.11,133.18,1738600000.0
2009-09-01 13:05:00,133.175,133.23,133.16,133.185,1435000000.0
2009-09-01 13:10:00,133.185,133.19,133.12,133.135,1491600001.0
2009-09-01 13:15:00,133.135,133.14,133.095,133.11,1194900000.0
2009-09-01 13:20:00,133.115,133.225,133.115,133.22,1306300000.0
2009-09-01 13:25:00,133.22,133.22,133.13,133.195,1523200000.0
2009-09-01 13:30:00,133.195,133.28,133.195,133.28,945200000.0
2009-09-01 13:35:00,133.28,133.32,133.245,133.275,1422800000.0
2009-09-01 13:40:00,133.275,133.275,133.155,133.195,1175199998.0
2009-09-01 13:45:00,133.195,133.295,133.175,133.28,945000000.0
2009-09-01 13:50:00,133.28,133.295,133.245,133.28,1252900001.0
2009-09-01 13:55:00,133.285,133.295,133.19,133.24,1022400000.0
2009-09-01 14:00:00,133.24,133.25,133.185,133.22,1583600001.0
2009-09-01 14:05:00,133.225,133.26,133.18,133.255,959800000.0
2009-09-01 14:10:00,133.25,133.27,133.18,133.27,1458200000.0
2009-09-01 14:15:00,133.285,133.33,133.25,133.305,1492600000.0
2009-09-01 14:20:00,133.305,133.345,133.25,133.265,1426500000.0
2009-09-01 14:25:00,133.27,133.27,133.15,133.15,1283600000.0
2009-09-01 14:30:00,133.15,133.215,133.13,133.16,1744400000.0
2009-09-01 14:35:00,133.16,133.245,133.09,133.125,1605700001.0
2009-09-01 14:40:00,133.125,133.215,133.115,133.17,1734200000.0
2009-09-01 14:45:00,133.175,133.195,133.115,133.16,1071700000.0
2009-09-01 14:50:00,133.165,133.17,132.975,132.98,1906500000.0
2009-09-01 14:55:00,132.98,133.035,132.98,133.005,1647500000.0
2009-09-01 15:00:00,133.005,133.035,132.915,132.995,1894300000.0
2009-09-01 15:05:00,133.0,133.025,132.935,132.98,1686000000.0
2009-09-01 15:10:00,132.975,132.98,132.82,132.88,1342400000.0
2009-09-01 15:15:00,132.88,132.985,132.85,132.985,1219000000.0
2009-09-01 15:20:00,132.975,133.01,132.87,132.9,1399400000.0
2009-09-01 15:25:00,132.9,133.055,132.9,133.04,1591700000.0
2009-09-01 15:30:00,133.04,133.145,133.015,133.14,1525100000.0
2009-09-01 15:35:00,133.145,133.21,133.125,133.185,1269700000.0
2009-09-01 15:40:00,133.18,133.425,133.175,133.37,1712200001.0
2009-09-01 15:45:00,133.375,133.465,133.35,133.46,1723800000.0
2009-09-01 15:50:00,133.45,133.485,133.36,133.375,1957399998.0
2009-09-01 15:55:00,133.375,133.455,133.275,133.295,1426699999.0
2009-09-01 16:00:00,133.3,133.895,133.3,133.62,2320800001.0
2009-09-01 16:05:00,133.62,133.905,133.62,133.69,2821000002.0
2009-09-01 16:10:00,133.69,133.775,133.455,133.465,2255200000.0
2009-09-01 16:15:00,133.465,133.585,133.355,133.49,2030599999.0
2009-09-01 16:20:00,133.485,133.515,133.345,133.475,2194900000.0
2009-09-01 16:25:00,133.475,133.61,133.475,133.555,1719800000.0
2009-09-01 16:30:00,133.555,133.59,133.46,133.56,1546700000.0
2009-09-01 16:35:00,133.565,133.65,133.505,133.545,1580399999.0
2009-09-01 16:40:00,133.545,133.595,133.455,133.48,1676000000.0
2009-09-01 16:45:00,133.48,133.54,133.37,133.4,2074300000.0
2009-09-01 16:50:00,133.4,133.41,133.215,133.28,2138900000.0
2009-09-01 16:55:00,133.28,133.28,133.165,133.175,1731000000.0
2009-09-01 17:00:00,133.175,133.205,133.07,133.18,1671200000.0
2009-09-01 17:05:00,133.19,133.235,132.84,132.905,1568700000.0
2009-09-01 17:10:00,132.905,132.905,132.745,132.89,1554950000.0
2009-09-01 17:15:00,132.885,132.895,132.735,132.89,1310100000.0
2009-09-01 17:20:00,132.885,132.885,132.69,132.76,1517700000.0
2009-09-01 17:25:00,132.76,132.775,132.51,132.535,1980700000.0
2009-09-01 17:30:00,132.54,132.62,132.37,132.475,1771400000.0
2009-09-01 17:35:00,132.475,132.53,132.215,132.475,1961800000.0
2009-09-01 17:40:00,132.485,132.66,132.385,132.525,2006300001.0
2009-09-01 17:45:00,132.525,132.675,132.5,132.59,1324400000.0
2009-09-01 17:50:00,132.59,132.72,132.58,132.685,1868400000.0
2009-09-01 17:55:00,132.685,132.685,132.435,132.515,1743600000.0
2009-09-01 18:00:00,132.515,132.535,132.38,132.415,1831000000.0
2009-09-01 18:05:00,132.42,132.52,132.365,132.43,1431900000.0
2009-09-01 18:10:00,132.43,132.505,132.43,132.46,1132800000.0
2009-09-01 18:15:00,132.465,132.51,132.415,132.475,1155000000.0
2009-09-01 18:20:00,132.48,132.545,132.3,132.425,1386500000.0
2009-09-01 18:25:00,132.435,132.495,132.385,132.46,1177300000.0
2009-09-01 18:30:00,132.46,132.555,132.405,132.52,1199600000.0
2009-09-01 18:35:00,132.52,132.535,132.405,132.425,1150200000.0
2009-09-01 18:40:00,132.42,132.52,132.415,132.52,1289500000.0
2009-09-01 18:45:00,132.52,132.545,132.47,132.525,1408900000.0
2009-09-01 18:50:00,132.525,132.555,132.475,132.505,1135900000.0
2009-09-01 18:55:00,132.505,132.525,132.405,132.475,1444400000.0
2009-09-01 19:00:00,132.475,132.53,132.45,132.475,1026100000.0
2009-09-01 19:05:00,132.48,132.52,132.235,132.28,1303400000.0
2009-09-01 19:10:00,132.28,132.305,132.225,132.265,1443000000.0
2009-09-01 19:15:00,132.265,132.285,131.965,132.075,2290010001.0
2009-09-01 19:20:00,132.085,132.115,131.85,132.03,2277399999.0
2009-09-01 19:25:00,132.03,132.18,132.015,132.145,1618000000.0
2009-09-01 19:30:00,132.14,132.175,132.0,132.04,1399699999.0
2009-09-01 19:35:00,132.04,132.155,132.025,132.075,1626900000.0
2009-09-01 19:40:00,132.08,132.195,132.055,132.125,1331000000.0
2009-09-01 19:45:00,132.13,132.16,132.06,132.06,1395800000.0
2009-09-01 19:50:00,132.06,132.185,132.055,132.17,1292200001.0
2009-09-01 19:55:00,132.17,132.24,132.13,132.22,1098099999.0
2009-09-01 20:00:00,132.22,132.255,132.185,132.22,1318300000.0
2009-09-01 20:05:00,132.215,132.235,132.14,132.145,1044600000.0
2009-09-01 20:10:00,132.145,132.255,132.14,132.21,1095000000.0
2009-09-01 20:15:00,132.21,132.215,132.085,132.14,834700000.0
2009-09-01 20:20:00,132.14,132.16,132.0,132.035,1563699999.0
2009-09-01 20:25:00,132.045,132.045,131.97,132.015,1182200000.0
2009-09-01 20:30:00,132.015,132.09,131.995,132.07,1019700000.0
2009-09-01 20:35:00,132.065,132.1,132.035,132.045,640900000.0
2009-09-01 20:40:00,132.04,132.045,131.895,132.025,1316900000.0
2009-09-01 20:45:00,132.02,132.06,131.965,131.965,985900000.0
2009-09-01 20:50:00,131.965,132.05,131.93,131.98,2247400000.0
2009-09-01 20:55:00,131.985,132.105,131.985,132.075,1140000000.0
2009-09-01 21:00:00,132.075,132.14,132.075,132.13,972500000.0
2009-09-01 21:05:00,132.135,132.135,132.07,132.095,1096799999.0
2009-09-01 21:10:00,132.1,132.185,132.09,132.16,1239000000.0
2009-09-01 21:15:00,132.16,132.175,132.13,132.165,1060800000.0
2009-09-01 21:20:00,132.165,132.185,132.09,132.12,1227899999.0
2009-09-01 21:25:00,132.12,132.12,131.925,131.985,1382200000.0
2009-09-01 21:30:00,131.985,132.035,131.95,132.03,1030700000.0
2009-09-01 21:35:00,132.03,132.04,131.99,132.035,939200000.0
2009-09-01 21:40:00,132.035,132.05,131.99,132.015,697300000.0
2009-09-01 21:45:00,132.015,132.02,131.885,131.915,1101000000.0
2009-09-01 21:50:00,131.92,132.06,131.865,132.06,991600000.0
2009-09-01 21:55:00,132.06,132.15,132.025,132.03,1100100000.0
2009-09-01 22:00:00,132.03,132.035,131.955,131.985,594700000.0
2009-09-01 22:05:00,131.99,132.05,131.975,132.035,252600000.0
2009-09-01 22:10:00,132.01,132.14,131.985,132.08,333700000.0
2009-09-01 22:15:00,132.08,132.095,132.055,132.085,402000000.0
2009-09-01 22:20:00,132.09,132.09,132.025,132.035,330200000.0
2009-09-01 22:25:00,132.035,132.115,132.035,132.095,521100000.0
2009-09-01 22:30:00,132.095,132.14,132.095,132.11,261000000.0
2009-09-01 22:35:00,132.11,132.17,132.105,132.145,656800000.0
2009-09-01 22:40:00,132.145,132.2,132.14,132.185,550500000.0
2009-09-01 22:45:00,132.185,132.22,132.175,132.2,518700000.0
2009-09-01 22:50:00,132.2,132.205,132.14,132.17,793800000.0
2009-09-01 22:55:00,132.175,132.2,132.14,132.165,423300001.0
2009-09-01 23:00:00,132.155,132.175,132.05,132.07,102000000.0
2009-09-01 23:05:00,132.07,132.08,132.005,132.01,154650000.0
2009-09-01 23:10:00,132.005,132.07,131.96,132.05,162700000.0
2009-09-01 23:15:00,132.045,132.065,132.005,132.055,257200000.0
2009-09-01 23:20:00,132.055,132.085,132.045,132.06,104200000.0
2009-09-01 23:25:00,132.045,132.065,132.0,132.05,151000000.0
2009-09-01 23:30:00,132.025,132.12,132.02,132.09,160000000.0
2009-09-01 23:35:00,132.09,132.115,132.02,132.05,187400000.0
2009-09-01 23:40:00,132.045,132.045,132.02,132.03,143900000.0
2009-09-01 23:45:00,132.035,132.11,132.015,132.11,313600000.0
2009-09-01 23:50:00,132.105,132.135,132.09,132.125,219400000.0
2009-09-01 23:55:00,132.125,132.16,132.095,132.14,171100000.0
2009-09-02 00:00:00,132.155,132.185,132.145,132.17,169200000.0
2009-09-02 00:05:00,132.175,132.23,132.175,132.23,291000000.0
2009-09-02 00:10:00,132.225,132.255,132.165,132.165,445000000.0
2009-09-02 00:15:00,132.165,132.185,132.135,132.15,448400000.0
2009-09-02 00:20:00,132.155,132.185,132.135,132.14,354800000.0
2009-09-02 00:25:00,132.14,132.165,132.135,132.16,282100000.0
2009-09-02 00:30:00,132.16,132.165,132.12,132.125,203300000.0
2009-09-02 00:35:00,132.13,132.175,132.125,132.17,270100000.0
2009-09-02 00:40:00,132.165,132.17,132.09,132.09,628700000.0
2009-09-02 00:45:00,132.11,132.11,132.02,132.03,514900000.0
2009-09-02 00:50:00,132.04,132.045,131.94,131.99,359700000.0
2009-09-02 00:55:00,132.0,132.025,131.92,131.92,671300000.0
2009-09-02 01:00:00,131.93,132.005,131.915,131.985,725100000.0
2009-09-02 01:05:00,131.975,131.985,131.855,131.94,1317599999.0
2009-09-02 01:10:00,131.94,131.955,131.875,131.925,700900000.0
2009-09-02 01:15:00,131.925,131.925,131.78,131.82,976400000.0
2009-09-02 01:20:00,131.82,131.855,131.765,131.765,693600000.0
2009-09-02 01:25:00,131.765,131.785,131.735,131.745,742900000.0
2009-09-02 01:30:00,131.74,131.81,131.675,131.7,903590000.0
2009-09-02 01:35:00,131.7,131.7,131.52,131.55,1147500000.0
2009-09-02 01:40:00,131.55,131.635,131.46,131.46,1097900000.0
2009-09-02 01:45:00,131.46,131.62,131.45,131.55,1387100000.0
2009-09-02 01:50:00,131.55,131.735,131.55,131.655,2450100004.0
2009-09-02 01:55:00,131.655,131.74,131.65,131.72,506000000.0
2009-09-02 02:00:00,131.72,131.775,131.605,131.64,1170100000.0
2009-09-02 02:05:00,131.64,131.685,131.585,131.605,1108900000.0
2009-09-02 02:10:00,131.605,131.805,131.605,131.725,1074800000.0
2009-09-02 02:15:00,131.725,131.805,131.67,131.685,891899999.0
2009-09-02 02:20:00,131.69,131.74,131.605,131.67,1084000000.0
2009-09-02 02:25:00,131.67,131.69,131.58,131.6,843400000.0
2009-09-02 02:30:00,131.6,131.665,131.565,131.595,777200000.0
2009-09-02 02:35:00,131.58,131.68,131.58,131.67,573400000.0
2009-09-02 02:40:00,131.67,131.725,131.65,131.675,646400000.0
2009-09-02 02:45:00,131.675,131.765,131.655,131.745,825200000.0
2009-09-02 02:50:00,131.745,131.8,131.715,131.75,1142800000.0
2009-09-02 02:55:00,131.76,131.815,131.705,131.79,718200000.0
2009-09-02 03:00:00,131.785,131.89,131.765,131.88,779300000.0
2009-09-02 03:05:00,131.875,131.9,131.765,131.86,788900000.0
2009-09-02 03:10:00,131.86,131.86,131.695,131.725,906000000.0
2009-09-02 03:15:00,131.735,131.805,131.725,131.725,746000000.0
2009-09-02 03:20:00,131.73,131.78,131.725,131.75,646900000.0
2009-09-02 03:25:00,131.75,131.795,131.73,131.785,776800000.0
2009-09-02 03:30:00,131.78,132.04,131.78,131.925,1396900000.0
2009-09-02 03:35:00,131.92,132.05,131.875,131.95,1385600000.0
2009-09-02 03:40:00,131.955,132.015,131.875,132.01,1605700000.0
2009-09-02 03:45:00,132.01,132.105,131.99,132.065,1044500000.0
2009-09-02 03:50:00,132.065,132.215,132.065,132.19,1195800000.0
2009-09-02 03:55:00,132.19,132.235,132.005,132.065,934000000.0
2009-09-02 04:00:00,132.07,132.095,131.905,131.955,1276500000.0
2009-09-02 04:05:00,131.95,132.02,131.91,132.0,1028600001.0
2009-09-02 04:10:00,132.0,132.045,131.98,132.045,894800000.0
2009-09-02 04:15:00,132.05,132.1,132.015,132.065,891400000.0
2009-09-02 04:20:00,132.06,132.1,131.99,132.0,715100000.0
2009-09-02 04:25:00,132.02,132.1,132.0,132.095,412400000.0
2009-09-02 04:30:00,132.095,132.1,132.05,132.08,728000000.0
2009-09-02 04:35:00,132.085,132.1,132.005,132.02,832300001.0
2009-09-02 04:40:00,132.02,132.025,131.945,132.0,742500000.0
2009-09-02 04:45:00,132.0,132.03,131.91,131.91,787100000.0
2009-09-02 04:50:00,131.915,131.97,131.9,131.91,566600000.0
2009-09-02 04:55:00,131.905,132.0,131.9,132.0,712700000.0
2009-09-02 05:00:00,132.0,132.03,131.97,132.015,772500000.0
2009-09-02 05:05:00,132.015,132.055,131.96,131.975,982399999.0
2009-09-02 05:10:00,131.98,132.015,131.935,131.955,841300000.0
2009-09-02 05:15:00,131.955,131.96,131.905,131.905,555000000.0
2009-09-02 05:20:00,131.905,131.91,131.78,131.85,1364499997.0
2009-09-02 05:25:00,131.85,131.935,131.825,131.93,735800000.0
2009-09-02 05:30:00,131.93,132.02,131.93,131.98,781300001.0
2009-09-02 05:35:00,131.98,132.015,131.905,131.97,1000200000.0
2009-09-02 05:40:00,131.97,131.985,131.955,131.98,93900000.0
2009-09-02 05:45:00,131.98,131.98,131.855,131.88,760400000.0
2009-09-02 05:50:00,131.88,131.92,131.86,131.92,601800000.0
2009-09-02 05:55:00,131.92,131.935,131.825,131.835,748900000.0
2009-09-02 06:00:00,131.835,131.875,131.825,131.865,614000000.0
2009-09-02 06:05:00,131.865,131.935,131.855,131.925,736000000.0
2009-09-02 06:10:00,131.925,131.945,131.88,131.93,361400000.0
2009-09-02 06:15:00,131.93,131.98,131.93,131.975,218600000.0
2009-09-02 06:20:00,131.975,132.055,131.94,132.04,812100001.0
2009-09-02 06:25:00,132.05,132.115,132.015,132.065,685700000.0
2009-09-02 06:30:00,132.06,132.07,132.01,132.03,844800000.0
2009-09-02 06:35:00,132.035,132.035,131.94,131.955,753200000.0
2009-09-02 06:40:00,131.955,132.005,131.955,131.99,380700000.0
2009-09-02 06:45:00,131.99,131.99,131.95,131.99,483300000.0
2009-09-02 06:50:00,131.99,132.035,131.97,132.02,1436000000.0
2009-09-02 06:55:00,132.025,132.03,131.945,131.965,784300000.0
2009-09-02 07:00:00,131.965,132.06,131.965,132.06,619200000.0
2009-09-02 07:05:00,132.06,132.075,132.03,132.04,1298499999.0
2009-09-02 07:10:00,132.04,132.04,131.935,131.965,1943699999.0
2009-09-02 07:15:00,131.97,132.055,131.915,131.915,1252400002.0
2009-09-02 07:20:00,131.915,131.96,131.895,131.93,945900002.0
2009-09-02 07:25:00,131.93,132.04,131.93,131.96,914400001.0
2009-09-02 07:30:00,131.96,132.045,131.955,132.03,626900000.0
2009-09-02 07:35:00,132.035,132.09,132.015,132.055,1156300000.0
2009-09-02 07:40:00,132.06,132.06,131.97,132.005,868400000.0
2009-09-02 07:45:00,132.005,132.01,131.95,131.95,497800000.0
2009-09-02 07:50:00,131.955,132.02,131.95,132.01,990800000.0
2009-09-02 07:55:00,132.01,132.11,132.005,132.11,708300000.0
2009-09-02 08:00:00,132.105,132.18,132.07,132.105,1620700000.0
2009-09-02 08:05:00,132.11,132.12,131.995,132.07,1014000000.0
2009-09-02 08:10:00,132.07,132.16,132.055,132.15,1345600000.0
2009-09-02 08:15:00,132.15,132.215,132.13,132.19,1170400000.0
2009-09-02 08:20:00,132.185,132.19,132.08,132.085,1327900001.0
2009-09-02 08:25:00,132.09,132.245,132.06,132.21,1476400000.0
2009-09-02 08:30:00,132.2,132.215,132.13,132.155,1475399996.0
2009-09-02 08:35:00,132.16,132.2,132.145,132.19,784300000.0
2009-09-02 08:40:00,132.19,132.4,132.17,132.4,1594400000.0
2009-09-02 08:45:00,132.4,132.49,132.355,132.415,1702800001.0
2009-09-02 08:50:00,132.415,132.52,132.365,132.49,1918199999.0
2009-09-02 08:55:00,132.49,132.51,132.31,132.37,1766899999.0
2009-09-02 09:00:00,132.365,132.46,132.325,132.335,1373700000.0
2009-09-02 09:05:00,132.34,132.34,132.08,132.12,1861500000.0
2009-09-02 09:10:00,132.125,132.18,132.1,132.175,1590000000.0
2009-09-02 09:15:00,132.175,132.2,132.1,132.165,1476300001.0
2009-09-02 09:20:00,132.165,132.165,131.97,132.005,1772600000.0
2009-09-02 09:25:00,132.0,132.125,131.97,132.08,1369400000.0
2009-09-02 09:30:00,132.085,132.11,131.995,132.04,2027800000.0
2009-09-02 09:35:00,132.04,132.115,131.98,131.985,1619600000.0
2009-09-02 09:40:00,131.985,132.005,131.83,131.88,1673000000.0
2009-09-02 09:45:00,131.88,131.96,131.85,131.87,1317500001.0
2009-09-02 09:50:00,131.87,131.87,131.81,131.815,1497700000.0
2009-09-02 09:55:00,131.81,131.825,131.625,131.675,1591100000.0
2009-09-02 10:00:00,131.685,131.775,131.655,131.66,1702100004.0
2009-09-02 10:05:00,131.66,131.685,131.315,131.53,1749200000.0
2009-09-02 10:10:00,131.54,131.665,131.43,131.655,1133000001.0
2009-09-02 10:15:00,131.655,131.74,131.585,131.665,1547000000.0
2009-09-02 10:20:00,131.66,131.79,131.63,131.78,1338700000.0
2009-09-02 10:25:00,131.775,131.855,131.69,131.71,1383500001.0
2009-09-02 10:30:00,131.715,131.825,131.67,131.77,1395500001.0
2009-09-02 10:35:00,131.76,131.93,131.735,131.865,2483100000.0
2009-09-02 10:40:00,131.865,131.875,131.79,131.805,1180799999.0
2009-09-02 10:45:00,131.795,131.855,131.775,131.845,1673700002.0
2009-09-02 10:50:00,131.84,131.87,131.785,131.85,1326000001.0
2009-09-02 10:55:00,131.85,131.98,131.84,131.88,1975300000.0
2009-09-02 11:00:00,131.88,131.88,131.73,131.795,1659200001.0
2009-09-02 11:05:00,131.8,131.805,131.74,131.77,1363600000.0
2009-09-02 11:10:00,131.77,131.85,131.745,131.795,1658999998.0
2009-09-02 11:15:00,131.79,131.835,131.76,131.835,1521699998.0
2009-09-02 11:20:00,131.835,131.92,131.81,131.835,1503799999.0
2009-09-02 11:25:00,131.83,131.835,131.755,131.805,1478799999.0
2009-09-02 11:30:00,131.81,131.87,131.775,131.865,1418800000.0
2009-09-02 11:35:00,131.865,131.88,131.75,131.76,1144300000.0
2009-09-02 11:40:00,131.765,131.765,131.595,131.615,1118700000.0
2009-09-02 11:45:00,131.61,131.69,131.605,131.645,1528599999.0
2009-09-02 11:50:00,131.645,131.7,131.64,131.665,1177400000.0
2009-09-02 11:55:00,131.67,131.775,131.67,131.77,1174200001.0
2009-09-02 12:00:00,131.77,131.83,131.745,131.825,1092599999.0
2009-09-02 12:05:00,131.815,131.93,131.815,131.855,999200000.0
2009-09-02 12:10:00,131.855,131.855,131.81,131.825,1008200000.0
2009-09-02 12:15:00,131.825,131.87,131.805,131.865,1023200000.0
2009-09-02 12:20:00,131.865,131.91,131.845,131.905,964999999.0
2009-09-02 12:25:00,131.905,131.935,131.8,131.87,1402899999.0
2009-09-02 12:30:00,131.885,131.925,131.845,131.88,719000000.0
2009-09-02 12:35:00,131.88,131.88,131.785,131.79,612900000.0
2009-09-02 12:40:00,131.79,131.87,131.755,131.77,1037600000.0
2009-09-02 12:45:00,131.77,131.815,131.77,131.81,567600000.0
2009-09-02 12:50:00,131.815,131.855,131.785,131.81,812199999.0
2009-09-02 12:55:00,131.81,131.885,131.805,131.865,761300000.0
2009-09-02 13:00:00,131.865,131.885,131.825,131.86,881800000.0
2009-09-02 13:05:00,131.86,131.93,131.85,131.865,1038400000.0
2009-09-02 13:10:00,131.865,131.98,131.865,131.91,1239499998.0
2009-09-02 13:15:00,131.91,131.975,131.86,131.935,1049400001.0
2009-09-02 13:20:00,131.935,131.96,131.88,131.89,830000000.0
2009-09-02 13:25:00,131.88,131.935,131.85,131.875,1607999996.0
2009-09-02 13:30:00,131.87,131.89,131.815,131.845,993300003.0
2009-09-02 13:35:00,131.845,131.855,131.795,131.81,1080500000.0
2009-09-02 13:40:00,131.815,131.83,131.725,131.725,694700001.0
2009-09-02 13:45:00,131.735,131.76,131.6,131.64,931000000.0
2009-09-02 13:50:00,131.65,131.65,131.49,131.5,1319100000.0
2009-09-02 13:55:00,131.5,131.64,131.5,131.575,942900001.0
2009-09-02 14:00:00,131.575,131.725,131.565,131.605,1186600001.0
2009-09-02 14:05:00,131.605,131.705,131.605,131.67,848200000.0
2009-09-02 14:10:00,131.67,131.78,131.64,131.725,1179100000.0
2009-09-02 14:15:00,131.72,131.72,131.25,131.515,1448300000.0
2009-09-02 14:20:00,131.51,131.515,131.185,131.23,1255200000.0
2009-09-02 14:25:00,131.225,131.47,131.2,131.465,1479200000.0
2009-09-02 14:30:00,131.465,131.485,131.245,131.4,1845200001.0
2009-09-02 14:35:00,131.395,131.435,131.25,131.4,1353600000.0
2009-09-02 14:40:00,131.4,131.48,131.265,131.315,1234400002.0
2009-09-02 14:45:00,131.315,131.35,131.075,131.26,2133699999.0
2009-09-02 14:50:00,131.26,131.385,131.17,131.3,1599200000.0
2009-09-02 14:55:00,131.3,131.355,131.195,131.295,1366400000.0
2009-09-02 15:00:00,131.29,131.29,131.08,131.115,1671900000.0
2009-09-02 15:05:00,131.115,131.25,131.095,131.2,1162300000.0
2009-09-02 15:10:00,131.2,131.25,131.09,131.125,1434600002.0
2009-09-02 15:15:00,131.14,131.195,131.025,131.075,1260000000.0
2009-09-02 15:20:00,131.07,131.24,131.06,131.235,1363599999.0
2009-09-02 15:25:00,131.23,131.335,131.175,131.27,1214500000.0
2009-09-02 15:30:00,131.27,131.425,131.155,131.39,1887300000.0
2009-09-02 15:35:00,131.385,131.45,131.25,131.27,2397299999.0
2009-09-02 15:40:00,131.27,131.455,131.215,131.38,1966900001.0
2009-09-02 15:45:00,131.385,131.465,131.345,131.41,1730600000.0
2009-09-02 15:50:00,131.42,131.63,131.4,131.615,2188500000.0
2009-09-02 15:55:00,131.615,131.67,131.445,131.505,2029900001.0
2009-09-02 16:00:00,131.5,131.545,131.315,131.38,2337800000.0
2009-09-02 16:05:00,131.38,131.565,131.375,131.52,2173200000.0
2009-09-02 16:10:00,131.52,131.675,131.52,131.625,2132599998.0
2009-09-02 16:15:00,131.63,131.645,131.515,131.59,1742200000.0
2009-09-02 16:20:00,131.595,131.61,131.495,131.5,2074900001.0
2009-09-02 16:25:00,131.5,131.545,131.36,131.36,2037400001.0
2009-09-02 16:30:00,131.37,131.4,131.15,131.165,2614700002.0
2009-09-02 16:35:00,131.18,131.37,131.18,131.305,1450700000.0
2009-09-02 16:40:00,131.305,131.505,131.28,131.445,1486100000.0
2009-09-02 16:45:00,131.45,131.545,131.435,131.475,1494200000.0
2009-09-02 16:50:00,131.475,131.505,131.385,131.465,1844500000.0
2009-09-02 16:55:00,131.465,131.725,131.465,131.675,2123999999.0
2009-09-02 17:00:00,131.675,131.69,131.53,131.56,1873200000.0
2009-09-02 17:05:00,131.565,131.58,131.435,131.54,1719000001.0
2009-09-02 17:10:00,131.54,131.765,131.525,131.66,1950300001.0
2009-09-02 17:15:00,131.66,131.745,131.58,131.715,2037600000.0
2009-09-02 17:20:00,131.72,131.83,131.695,131.805,1673600000.0
2009-09-02 17:25:00,131.8,131.8,131.695,131.755,1327100000.0
2009-09-02 17:30:00,131.755,131.84,131.685,131.76,1456300000.0
2009-09-02 17:35:00,131.765,131.81,131.7,131.75,1386100000.0
2009-09-02 17:40:00,131.745,131.755,131.565,131.575,1082200000.0
2009-09-02 17:45:00,131.58,131.715,131.58,131.685,1230300000.0
2009-09-02 17:50:00,131.685,131.755,131.67,131.715,1297299999.0
2009-09-02 17:55:00,131.715,131.715,131.555,131.67,1335300000.0
2009-09-02 18:00:00,131.67,131.715,131.6,131.635,1469000001.0
2009-09-02 18:05:00,131.63,131.705,131.5,131.62,1472600000.0
2009-09-02 18:10:00,131.615,131.64,131.415,131.43,1960100003.0
2009-09-02 18:15:00,131.45,131.505,131.395,131.455,2252999989.0
2009-09-02 18:20:00,131.455,131.545,131.435,131.54,1390500000.0
2009-09-02 18:25:00,131.54,131.595,131.505,131.52,1368500000.0
2009-09-02 18:30:00,131.53,131.555,131.465,131.48,1295600000.0
2009-09-02 18:35:00,131.48,131.645,131.46,131.61,1757500000.0
2009-09-02 18:40:00,131.62,131.69,131.615,131.66,1065600000.0
2009-09-02 18:45:00,131.66,131.82,131.645,131.78,1170900000.0
2009-09-02 18:50:00,131.795,131.815,131.695,131.705,1624600001.0
2009-09-02 18:55:00,131.705,131.8,131.62,131.64,2281900002.0
2009-09-02 19:00:00,131.645,131.685,131.57,131.585,1606700001.0
2009-09-02 19:05:00,131.59,131.61,131.525,131.605,1330200000.0
2009-09-02 19:10:00,131.605,131.67,131.595,131.645,768400000.0
2009-09-02 19:15:00,131.645,131.745,131.645,131.705,1073000000.0
2009-09-02 19:20:00,131.71,131.72,131.645,131.685,1184400000.0
2009-09-02 19:25:00,131.685,131.705,131.615,131.625,1028400000.0
2009-09-02 19:30:00,131.625,131.73,131.625,131.71,875400000.0
2009-09-02 19:35:00,131.71,131.75,131.63,131.645,1089700001.0
2009-09-02 19:40:00,131.645,131.705,131.63,131.69,1189200000.0
2009-09-02 19:45:00,131.69,131.76,131.685,131.705,1141399999.0
2009-09-02 19:50:00,131.705,131.72,131.655,131.685,965700000.0
2009-09-02 19:55:00,131.69,131.775,131.67,131.77,932700000.0
2009-09-02 20:00:00,131.765,131.83,131.625,131.645,1973100001.0
2009-09-02 20:05:00,131.645,131.71,131.625,131.625,3063699996.0
2009-09-02 20:10:00,131.625,131.69,131.55,131.58,1666200000.0
2009-09-02 20:15:00,131.6,131.665,131.52,131.6,1990099999.0
2009-09-02 20:20:00,131.605,131.655,131.565,131.605,838700000.0
2009-09-02 20:25:00,131.605,131.64,131.585,131.595,827200000.0
2009-09-02 20:30:00,131.595,131.74,131.59,131.735,1074700000.0
2009-09-02 20:35:00,131.735,131.8,131.735,131.75,910400000.0
2009-09-02 20:40:00,131.74,131.77,131.67,131.69,1174400000.0
2009-09-02 20:45:00,131.69,131.72,131.63,131.72,996500000.0
2009-09-02 20:50:00,131.72,131.72,131.57,131.61,1282900003.0
2009-09-02 20:55:00,131.615,131.62,131.51,131.53,1451000001.0
2009-09-02 21:00:00,131.525,131.525,131.465,131.47,1649699997.0
2009-09-02 21:05:00,131.475,131.54,131.47,131.525,1006099999.0
2009-09-02 21:10:00,131.525,131.545,131.485,131.53,1191900000.0
2009-09-02 21:15:00,131.53,131.625,131.53,131.62,1356499999.0
2009-09-02 21:20:00,131.62,131.655,131.58,131.655,1428999999.0
2009-09-02 21:25:00,131.65,131.66,131.59,131.61,1392900000.0
2009-09-02 21:30:00,131.61,131.655,131.61,131.625,806000000.0
2009-09-02 21:35:00,131.62,131.67,131.595,131.66,1496200001.0
2009-09-02 21:40:00,131.66,131.66,131.54,131.56,892600000.0
2009-09-02 21:45:00,131.56,131.58,131.46,131.48,1253500000.0
2009-09-02 21:50:00,131.48,131.53,131.46,131.505,699899999.0
2009-09-02 21:55:00,131.505,131.52,131.47,131.505,944800002.0
2009-09-02 22:00:00,131.505,131.515,131.475,131.475,977699999.0
2009-09-02 22:05:00,131.475,131.49,131.42,131.425,1037900000.0
2009-09-02 22:10:00,131.43,131.475,131.425,131.455,679500000.0
2009-09-02 22:15:00,131.455,131.48,131.435,131.48,491100000.0
2009-09-02 22:20:00,131.475,131.485,131.465,131.485,198400000.0
2009-09-02 22:25:00,131.485,131.485,131.44,131.45,163800000.0
2009-09-02 22:30:00,131.45,131.46,131.445,131.46,135200000.0
2009-09-02 22:35:00,131.46,131.515,131.455,131.51,459800000.0
2009-09-02 22:40:00,131.51,131.545,131.5,131.52,422500000.0
2009-09-02 22:45:00,131.52,131.545,131.505,131.505,362500000.0
2009-09-02 22:50:00,131.505,131.525,131.505,131.525,604800000.0
2009-09-02 22:55:00,131.525,131.55,131.525,131.525,402800000.0
2009-09-02 23:00:00,131.52,131.57,131.515,131.555,118000000.0
2009-09-02 23:05:00,131.56,131.595,131.545,131.55,151900000.0
2009-09-02 23:10:00,131.555,131.58,131.555,131.57,75600000.0
2009-09-02 23:15:00,131.54,131.565,131.525,131.55,240900000.0
2009-09-02 23:20:00,131.55,131.575,131.54,131.545,142000000.0
2009-09-02 23:25:00,131.54,131.56,131.53,131.545,110200000.0
2009-09-02 23:30:00,131.545,131.55,131.53,131.545,119000000.0
2009-09-02 23:35:00,131.545,131.615,131.545,131.565,359700000.0
2009-09-02 23:40:00,131.58,131.6,131.58,131.585,413200000.0
2009-09-02 23:45:00,131.6,131.63,131.57,131.58,202300000.0
2009-09-02 23:50:00,131.57,131.585,131.545,131.575,301900000.0
2009-09-02 23:55:00,131.58,131.58,131.515,131.535,435500000.0
2009-09-03 00:00:00,131.555,131.595,131.525,131.575,153700000.0
2009-09-03 00:05:00,131.575,131.605,131.565,131.605,233000000.0
2009-09-03 00:10:00,131.605,131.64,131.585,131.625,341900000.0
2009-09-03 00:15:00,131.625,131.635,131.621,131.622,110200000.0
2009-09-03 00:20:00,131.635,131.65,131.62,131.63,346000000.0
2009-09-03 00:25:00,131.63,131.64,131.61,131.635,200800000.0
2009-09-03 00:30:00,131.635,131.65,131.63,131.642,158900000.0
2009-09-03 00:35:00,131.66,131.665,131.605,131.615,190500000.0
2009-09-03 00:40:00,131.61,131.615,131.495,131.505,224100000.0
2009-09-03 00:45:00,131.505,131.555,131.5,131.525,305400000.0
2009-09-03 00:50:00,131.525,131.525,131.425,131.505,782800000.0
2009-09-03 00:55:00,131.51,131.54,131.475,131.495,375300000.0
2009-09-03 01:00:00,131.495,131.555,131.465,131.53,573300000.0
2009-09-03 01:05:00,131.525,131.565,131.49,131.505,380600000.0
2009-09-03 01:10:00,131.51,131.565,131.5,131.545,597800000.0
2009-09-03 01:15:00,131.545,131.56,131.5,131.525,461000000.0
2009-09-03 01:20:00,131.535,131.6,131.535,131.585,404500000.0
2009-09-03 01:25:00,131.6,131.615,131.575,131.59,210900000.0
2009-09-03 01:30:00,131.59,131.64,131.585,131.625,440600000.0
2009-09-03 01:35:00,131.625,131.65,131.58,131.6,308200000.0
2009-09-03 01:40:00,131.605,131.635,131.555,131.635,377600000.0
2009-09-03 01:45:00,131.635,131.73,131.625,131.71,744200001.0
2009-09-03 01:50:00,131.71,131.75,131.645,131.67,713400000.0
2009-09-03 01:55:00,131.67,131.685,131.585,131.63,540400000.0
2009-09-03 02:00:00,131.63,131.69,131.605,131.61,925400000.0
2009-09-03 02:05:00,131.61,131.61,131.535,131.575,530499999.0
2009-09-03 02:10:00,131.575,131.65,131.5,131.585,877900000.0
2009-09-03 02:15:00,131.595,131.635,131.44,131.47,942500000.0
2009-09-03 02:20:00,131.47,131.495,131.24,131.395,1399700000.0
2009-09-03 02:25:00,131.39,131.465,131.31,131.34,1040700000.0
2009-09-03 02:30:00,131.34,131.365,131.16,131.31,1571600000.0
2009-09-03 02:35:00,131.295,131.325,131.175,131.285,1206300000.0
2009-09-03 02:40:00,131.295,131.365,131.255,131.285,995900000.0
2009-09-03 02:45:00,131.285,131.35,131.275,131.315,731600000.0
2009-09-03 02:50:00,131.32,131.415,131.305,131.35,1039800002.0
2009-09-03 02:55:00,131.35,131.41,131.3,131.38,888200000.0
2009-09-03 03:00:00,131.38,131.465,131.27,131.41,1056800000.0
2009-09-03 03:05:00,131.42,131.485,131.39,131.415,931800001.0
2009-09-03 03:10:00,131.42,131.475,131.415,131.46,802100000.0
2009-09-03 03:15:00,131.46,131.485,131.4,131.415,596900000.0
2009-09-03 03:20:00,131.415,131.485,131.415,131.455,712900000.0
2009-09-03 03:25:00,131.455,131.57,131.435,131.55,606000000.0
2009-09-03 03:30:00,131.55,131.55,131.4,131.4,754500000.0
2009-09-03 03:35:00,131.4,131.5,131.35,131.5,683100000.0
2009-09-03 03:40:00,131.5,131.545,131.48,131.5,654500000.0
2009-09-03 03:45:00,131.505,131.505,131.41,131.41,865500000.0
2009-09-03 03:50:00,131.41,131.535,131.395,131.505,611800000.0
2009-09-03 03:55:00,131.505,131.57,131.5,131.525,553400000.0
2009-09-03 04:00:00,131.52,131.56,131.455,131.52,640100000.0
2009-09-03 04:05:00,131.52,131.535,131.43,131.515,556300000.0
2009-09-03 04:10:00,131.515,131.54,131.505,131.525,345000000.0
2009-09-03 04:15:00,131.53,131.53,131.45,131.51,378200000.0
2009-09-03 04:20:00,131.505,131.57,131.505,131.545,363600000.0
2009-09-03 04:25:00,131.545,131.58,131.54,131.575,251900000.0
2009-09-03 04:30:00,131.56,131.58,131.52,131.53,269700000.0
2009-09-03 04:35:00,131.53,131.53,131.485,131.505,470500000.0
2009-09-03 04:40:00,131.51,131.63,131.505,131.585,947300000.0
2009-09-03 04:45:00,131.585,131.685,131.585,131.66,1054799999.0
2009-09-03 04:50:00,131.66,131.725,131.66,131.695,1228900001.0
2009-09-03 04:55:00,131.695,131.7,131.64,131.675,361900000.0
2009-09-03 05:00:00,131.675,131.705,131.655,131.685,483600000.0
2009-09-03 05:05:00,131.69,131.765,131.69,131.705,869900000.0
2009-09-03 05:10:00,131.705,131.715,131.685,131.7,449600000.0
2009-09-03 05:15:00,131.7,131.78,131.675,131.765,374600000.0
2009-09-03 05:20:00,131.78,131.86,131.725,131.835,843000000.0
2009-09-03 05:25:00,131.835,131.875,131.82,131.83,730500000.0
2009-09-03 05:30:00,131.835,131.885,131.805,131.815,556900000.0
2009-09-03 05:35:00,131.815,131.85,131.8,131.825,585899998.0
2009-09-03 05:40:00,131.835,131.835,131.715,131.725,786100000.0
2009-09-03 05:45:00,131.735,131.835,131.735,131.79,541600000.0
2009-09-03 05:50:00,131.8,131.805,131.72,131.735,387500000.0
2009-09-03 05:55:00,131.745,131.75,131.68,131.745,511800000.0
2009-09-03 06:00:00,131.745,131.755,131.68,131.68,544300000.0
2009-09-03 06:05:00,131.68,131.735,131.65,131.735,484700000.0
2009-09-03 06:10:00,131.745,131.775,131.69,131.775,561900000.0
2009-09-03 06:15:00,131.775,131.775,131.72,131.77,603300000.0
2009-09-03 06:20:00,131.77,131.835,131.77,131.825,520800000.0
2009-09-03 06:25:00,131.825,131.835,131.805,131.83,453300000.0
2009-09-03 06:30:00,131.83,131.835,131.785,131.81,918700000.0
2009-09-03 06:35:00,131.805,131.81,131.735,131.75,477800000.0
2009-09-03 06:40:00,131.75,131.75,131.625,131.705,749900000.0
2009-09-03 06:45:00,131.71,131.715,131.61,131.65,710200000.0
2009-09-03 06:50:00,131.65,131.74,131.65,131.7,494600000.0
2009-09-03 06:55:00,131.695,131.715,131.67,131.7,814700000.0
2009-09-03 07:00:00,131.7,131.745,131.69,131.715,478300000.0
2009-09-03 07:05:00,131.715,131.72,131.655,131.655,701900000.0
2009-09-03 07:10:00,131.655,131.675,131.585,131.6,446600000.0
2009-09-03 07:15:00,131.6,131.675,131.6,131.67,397700000.0
2009-09-03 07:20:00,131.66,131.685,131.64,131.66,813400000.0
2009-09-03 07:25:00,131.66,131.685,131.645,131.655,864100000.0
2009-09-03 07:30:00,131.65,131.8,131.64,131.77,916600000.0
2009-09-03 07:35:00,131.77,131.855,131.77,131.835,705900000.0
2009-09-03 07:40:00,131.835,131.925,131.83,131.91,1091000000.0
2009-09-03 07:45:00,131.91,131.91,131.785,131.81,1351700000.0
2009-09-03 07:50:00,131.81,131.875,131.81,131.815,1028900000.0
2009-09-03 07:55:00,131.815,131.86,131.8,131.835,1051200000.0
2009-09-03 08:00:00,131.835,132.07,131.835,131.99,1696800000.0
2009-09-03 08:05:00,131.99,132.075,131.95,132.005,1695500000.0
2009-09-03 08:10:00,132.005,132.11,131.985,132.045,1816400000.0
2009-09-03 08:15:00,132.045,132.075,132.035,132.04,1679400000.0
2009-09-03 08:20:00,132.04,132.045,131.94,131.98,2196000000.0
2009-09-03 08:25:00,131.98,131.98,131.875,131.925,1518100000.0
2009-09-03 08:30:00,131.925,131.93,131.815,131.845,1462500000.0
2009-09-03 08:35:00,131.845,131.945,131.79,131.935,2626700000.0
2009-09-03 08:40:00,131.935,131.985,131.915,131.98,1468300000.0
2009-09-03 08:45:00,131.98,132.07,131.965,132.05,1719500000.0
2009-09-03 08:50:00,132.055,132.095,132.01,132.06,1657900000.0
2009-09-03 08:55:00,132.06,132.135,131.975,132.09,1815400000.0
2009-09-03 09:00:00,132.1,132.315,132.09,132.225,2408200000.0
2009-09-03 09:05:00,132.225,132.345,132.145,132.165,2101100000.0
2009-09-03 09:10:00,132.165,132.225,132.05,132.065,1777200000.0
2009-09-03 09:15:00,132.065,132.07,131.93,132.015,1775300000.0
2009-09-03 09:20:00,132.01,132.02,131.855,131.875,1150100000.0
2009-09-03 09:25:00,131.875,132.025,131.875,131.93,1630400000.0
2009-09-03 09:30:00,131.925,131.935,131.805,131.895,1489800000.0
2009-09-03 09:35:00,131.895,131.97,131.83,131.94,1350800000.0
2009-09-03 09:40:00,131.94,132.065,131.905,132.01,1611900000.0
2009-09-03 09:45:00,132.01,132.11,131.915,132.085,1751400000.0
2009-09-03 09:50:00,132.09,132.115,131.98,132.03,1659800000.0
2009-09-03 09:55:00,132.03,132.16,132.005,132.12,1702700000.0
2009-09-03 10:00:00,132.11,132.125,131.89,131.935,2223899999.0
2009-09-03 10:05:00,131.935,132.04,131.885,131.975,1601300000.0
2009-09-03 10:10:00,131.975,131.98,131.89,131.98,1382300000.0
2009-09-03 10:15:00,131.98,132.03,131.925,132.015,1226800000.0
2009-09-03 10:20:00,132.02,132.06,131.985,132.0,842600000.0
2009-09-03 10:25:00,132.0,132.03,131.975,132.03,787300000.0
2009-09-03 10:30:00,132.03,132.05,131.97,132.0,1335800000.0
2009-09-03 10:35:00,132.0,132.095,131.975,132.085,994200000.0
2009-09-03 10:40:00,132.085,132.155,132.055,132.12,1545300000.0
2009-09-03 10:45:00,132.125,132.165,132.085,132.135,1417300000.0
2009-09-03 10:50:00,132.135,132.175,132.11,132.155,1655300000.0
2009-09-03 10:55:00,132.155,132.185,132.075,132.135,1380600000.0
2009-09-03 11:00:00,132.135,132.295,132.06,132.295,2475099995.0
2009-09-03 11:05:00,132.295,132.43,132.255,132.41,2578099999.0
2009-09-03 11:10:00,132.415,132.42,132.205,132.21,2386900004.0
2009-09-03 11:15:00,132.215,132.255,132.17,132.205,1525899999.0
2009-09-03 11:20:00,132.205,132.27,132.195,132.235,1056000000.0
2009-09-03 11:25:00,132.235,132.24,132.16,132.165,1289500000.0
2009-09-03 11:30:00,132.165,132.165,132.085,132.12,1588400002.0
2009-09-03 11:35:00,132.12,132.185,132.12,132.185,796600000.0
2009-09-03 11:40:00,132.185,132.185,132.13,132.14,648700000.0
2009-09-03 11:45:00,132.14,132.16,132.11,132.16,706600000.0
2009-09-03 11:50:00,132.16,132.17,132.115,132.155,951300000.0
2009-09-03 11:55:00,132.155,132.21,132.12,132.21,1663100001.0
2009-09-03 12:00:00,132.21,132.21,132.085,132.105,1299400000.0
2009-09-03 12:05:00,132.105,132.135,132.07,132.09,1084100000.0
2009-09-03 12:10:00,132.1,132.15,132.09,132.15,602200000.0
2009-09-03 12:15:00,132.15,132.215,132.14,132.21,1671200000.0
2009-09-03 12:20:00,132.215,132.245,132.175,132.205,1169500000.0
2009-09-03 12:25:00,132.195,132.24,132.14,132.15,1433200000.0
2009-09-03 12:30:00,132.145,132.16,132.065,132.07,1150600000.0
2009-09-03 12:35:00,132.075,132.105,132.025,132.03,518800000.0
2009-09-03 12:40:00,132.03,132.095,132.015,132.09,934400000.0
2009-09-03 12:45:00,132.085,132.16,132.08,132.145,1180400001.0
2009-09-03 12:50:00,132.135,132.23,132.125,132.23,1626699999.0
2009-09-03 12:55:00,132.23,132.285,132.205,132.25,2209999999.0
2009-09-03 13:00:00,132.26,132.275,132.225,132.24,2079199995.0
2009-09-03 13:05:00,132.24,132.345,132.205,132.32,1722499996.0
2009-09-03 13:10:00,132.32,132.365,132.25,132.29,1677999997.0
2009-09-03 13:15:00,132.29,132.36,132.23,132.345,1902700000.0
2009-09-03 13:20:00,132.34,132.34,132.26,132.285,1591200000.0
2009-09-03 13:25:00,132.285,132.385,132.27,132.355,1609099999.0
2009-09-03 13:30:00,132.355,132.475,132.335,132.44,1504099999.0
2009-09-03 13:35:00,132.44,132.47,132.37,132.44,2176500000.0
2009-09-03 13:40:00,132.43,132.47,132.39,132.465,1634300003.0
2009-09-03 13:45:00,132.43,132.515,132.415,132.47,1348000001.0
2009-09-03 13:50:00,132.465,132.465,132.365,132.38,1421400000.0
2009-09-03 13:55:00,132.38,132.425,132.355,132.42,1378900000.0
2009-09-03 14:00:00,132.42,132.47,132.385,132.385,1342300001.0
2009-09-03 14:05:00,132.385,132.465,132.37,132.435,1861300000.0
2009-09-03 14:10:00,132.435,132.48,132.4,132.46,2000699996.0
2009-09-03 14:15:00,132.47,132.56,132.435,132.475,1977099998.0
2009-09-03 14:20:00,132.475,132.485,132.405,132.465,1614600000.0
2009-09-03 14:25:00,132.46,132.54,132.425,132.47,1531299997.0
2009-09-03 14:30:00,132.425,132.425,132.175,132.23,2217099998.0
2009-09-03 14:35:00,132.23,132.385,132.15,132.225,2516599999.0
2009-09-03 14:40:00,132.24,132.255,132.1,132.15,2143099999.0
2009-09-03 14:45:00,132.15,132.24,132.14,132.19,1569500000.0
2009-09-03 14:50:00,132.185,132.195,132.08,132.145,1165300000.0
2009-09-03 14:55:00,132.145,132.235,132.125,132.145,1487700000.0
2009-09-03 15:00:00,132.15,132.21,132.105,132.165,1477600000.0
2009-09-03 15:05:00,132.16,132.225,132.12,132.13,1147300001.0
2009-09-03 15:10:00,132.13,132.21,132.105,132.13,725700003.0
2009-09-03 15:15:00,132.13,132.15,132.025,132.075,1294200000.0
2009-09-03 15:20:00,132.075,132.275,132.055,132.26,1903500001.0
2009-09-03 15:25:00,132.265,132.275,132.185,132.205,1726700003.0
2009-09-03 15:30:00,132.2,132.315,132.1,132.23,1749000000.0
2009-09-03 15:35:00,132.23,132.255,132.11,132.195,1965099999.0
2009-09-03 15:40:00,132.195,132.255,132.165,132.255,1321900000.0
2009-09-03 15:45:00,132.26,132.32,132.19,132.27,1557700000.0
2009-09-03 15:50:00,132.285,132.34,132.235,132.25,1416300000.0
2009-09-03 15:55:00,132.25,132.28,132.025,132.165,1529899997.0
2009-09-03 16:00:00,132.165,132.465,132.015,132.02,1826000000.0
2009-09-03 16:05:00,132.02,132.105,131.885,131.995,2051600001.0
2009-09-03 16:10:00,131.995,132.075,131.915,132.0,2002400000.0
2009-09-03 16:15:00,132.0,132.025,131.855,131.885,2350000000.0
2009-09-03 16:20:00,131.885,132.0,131.875,131.98,1468900000.0
2009-09-03 16:25:00,131.98,131.98,131.825,131.94,1063200000.0
2009-09-03 16:30:00,131.935,132.095,131.91,132.045,1034100000.0
2009-09-03 16:35:00,132.06,132.125,132.02,132.095,1340600000.0
2009-09-03 16:40:00,132.095,132.135,131.965,132.045,1038800000.0
2009-09-03 16:45:00,132.045,132.08,131.98,131.995,1482200000.0
2009-09-03 16:50:00,131.995,132.075,131.99,132.035,1097300000.0
2009-09-03 16:55:00,132.035,132.05,131.88,131.91,1206000000.0
2009-09-03 17:00:00,131.91,132.08,131.91,132.05,1284400000.0
2009-09-03 17:05:00,132.05,132.085,132.015,132.06,792299998.0
2009-09-03 17:10:00,132.055,132.075,131.985,131.995,822800000.0
2009-09-03 17:15:00,131.995,132.03,131.965,131.975,1307600000.0
2009-09-03 17:20:00,131.98,132.055,131.95,132.005,1692200000.0
2009-09-03 17:25:00,132.005,132.045,131.995,132.025,2301500000.0
2009-09-03 17:30:00,132.025,132.095,132.015,132.08,1907299999.0
2009-09-03 17:35:00,132.085,132.15,132.065,132.13,1884700001.0
2009-09-03 17:40:00,132.13,132.16,132.105,132.145,1311100000.0
2009-09-03 17:45:00,132.145,132.18,132.12,132.175,1148800000.0
2009-09-03 17:50:00,132.18,132.18,132.075,132.1,1662800000.0
2009-09-03 17:55:00,132.105,132.155,132.075,132.115,1608799997.0
2009-09-03 18:00:00,132.115,132.12,132.03,132.045,1540299999.0
2009-09-03 18:05:00,132.04,132.075,131.96,132.0,1095600000.0
2009-09-03 18:10:00,132.005,132.065,131.975,132.0,770200000.0
2009-09-03 18:15:00,132.0,132.075,131.995,132.03,936600000.0
2009-09-03 18:20:00,132.025,132.045,132.005,132.02,989000000.0
2009-09-03 18:25:00,132.025,132.045,131.995,132.015,525900000.0
2009-09-03 18:30:00,132.015,132.02,131.905,131.97,938099996.0
2009-09-03 18:35:00,131.97,131.99,131.945,131.96,863400000.0
2009-09-03 18:40:00,131.965,132.02,131.965,131.995,648600000.0
2009-09-03 18:45:00,131.995,132.02,131.925,131.945,530000000.0
2009-09-03 18:50:00,131.95,132.03,131.945,131.99,824100000.0
2009-09-03 18:55:00,131.99,131.99,131.915,131.96,877300000.0
2009-09-03 19:00:00,131.955,131.995,131.935,131.985,1104699999.0
2009-09-03 19:05:00,131.98,131.99,131.925,131.975,390900000.0
2009-09-03 19:10:00,131.975,132.035,131.975,131.985,730900000.0
2009-09-03 19:15:00,131.985,131.995,131.95,131.965,494200000.0
2009-09-03 19:20:00,131.97,132.065,131.955,132.065,792400000.0
2009-09-03 19:25:00,132.065,132.065,132.01,132.025,728100001.0
2009-09-03 19:30:00,132.025,132.08,131.915,131.925,995000000.0
2009-09-03 19:35:00,131.925,131.985,131.91,131.955,716500000.0
2009-09-03 19:40:00,131.945,131.965,131.865,131.875,646200000.0
2009-09-03 19:45:00,131.875,131.96,131.875,131.94,708700000.0
2009-09-03 19:50:00,131.945,131.99,131.92,131.97,909400000.0
2009-09-03 19:55:00,131.975,131.98,131.93,131.965,469300000.0
2009-09-03 20:00:00,131.965,131.985,131.91,131.98,1073600000.0
2009-09-03 20:05:00,131.98,131.99,131.93,131.955,598499998.0
2009-09-03 20:10:00,131.945,131.945,131.885,131.895,609499999.0
2009-09-03 20:15:00,131.895,131.92,131.88,131.88,423000000.0
2009-09-03 20:20:00,131.88,131.885,131.78,131.83,1466700000.0
2009-09-03 20:25:00,131.825,131.865,131.825,131.845,527900000.0
2009-09-03 20:30:00,131.845,131.875,131.83,131.85,635100000.0
2009-09-03 20:35:00,131.85,131.88,131.82,131.85,836499998.0
2009-09-03 20:40:00,131.85,131.865,131.8,131.825,979500000.0
2009-09-03 20:45:00,131.82,131.93,131.81,131.875,841300000.0
2009-09-03 20:50:00,131.88,131.915,131.845,131.9,1245500001.0
2009-09-03 20:55:00,131.9,131.92,131.85,131.86,1061000000.0
2009-09-03 21:00:00,131.865,131.9,131.86,131.86,788500000.0
2009-09-03 21:05:00,131.865,131.9,131.86,131.9,674800000.0
2009-09-03 21:10:00,131.895,131.985,131.83,131.965,1221299997.0
2009-09-03 21:15:00,131.965,131.965,131.9,131.925,926599999.0
2009-09-03 21:20:00,131.925,131.96,131.9,131.93,802500001.0
2009-09-03 21:25:00,131.935,131.945,131.905,131.935,340100000.0
2009-09-03 21:30:00,131.935,132.05,131.935,132.005,804700000.0
2009-09-03 21:35:00,132.0,132.1,132.0,132.095,611800000.0
2009-09-03 21:40:00,132.1,132.125,132.085,132.095,502300000.0
2009-09-03 21:45:00,132.095,132.12,132.045,132.12,328500000.0
2009-09-03 21:50:00,132.12,132.26,132.1,132.185,1420400000.0
2009-09-03 21:55:00,132.185,132.215,132.1,132.14,2488400002.0
2009-09-03 22:00:00,132.135,132.135,132.075,132.075,908100000.0
2009-09-03 22:05:00,132.08,132.1,132.055,132.07,670000000.0
2009-09-03 22:10:00,132.065,132.095,132.065,132.065,263200000.0
2009-09-03 22:15:00,132.065,132.07,132.06,132.07,224900000.0
2009-09-03 22:20:00,132.065,132.075,132.0,132.0,216400000.0
2009-09-03 22:25:00,132.005,132.02,131.965,131.99,459600000.0
2009-09-03 22:30:00,131.99,132.06,131.99,132.055,268000000.0
2009-09-03 22:35:00,132.055,132.085,132.045,132.085,221900000.0
2009-09-03 22:40:00,132.085,132.09,132.015,132.035,397400000.0
2009-09-03 22:45:00,132.035,132.075,131.995,132.07,448800000.0
2009-09-03 22:50:00,132.07,132.09,132.005,132.045,253100000.0
2009-09-03 22:55:00,132.045,132.055,132.01,132.015,206600000.0
2009-09-03 23:00:00,132.02,132.05,131.985,132.05,46900000.0
2009-09-03 23:05:00,132.035,132.045,132.02,132.025,34600000.0
2009-09-03 23:10:00,132.025,132.07,132.01,132.055,46200000.0
2009-09-03 23:15:00,132.049,132.055,132.01,132.045,105800000.0
2009-09-03 23:20:00,132.035,132.055,132.02,132.05,301200000.0
2009-09-03 23:25:00,132.07,132.08,132.02,132.045,298400000.0
2009-09-03 23:30:00,132.045,132.065,132.025,132.04,250800000.0
2009-09-03 23:35:00,132.03,132.06,132.03,132.05,407200000.0
2009-09-03 23:40:00,132.05,132.055,132.04,132.045,293500000.0
2009-09-03 23:45:00,132.055,132.065,132.045,132.045,98600000.0
2009-09-03 23:50:00,132.06,132.07,132.03,132.04,113000000.0
2009-09-03 23:55:00,132.05,132.05,131.99,132.03,159200000.0
2009-09-04 00:00:00,132.025,132.03,131.965,132.0,360400000.0
2009-09-04 00:05:00,131.995,132.035,131.995,132.03,138200000.0
2009-09-04 00:10:00,132.03,132.055,131.895,131.915,412500000.0
2009-09-04 00:15:00,131.915,131.96,131.895,131.955,248700000.0
2009-09-04 00:20:00,131.955,132.0,131.945,132.0,162000000.0
2009-09-04 00:25:00,132.0,132.015,131.98,132.01,158000000.0
2009-09-04 00:30:00,132.01,132.045,132.005,132.015,128700000.0
2009-09-04 00:35:00,132.025,132.035,132.0,132.015,180300000.0
2009-09-04 00:40:00,132.015,132.035,131.995,132.025,136200000.0
2009-09-04 00:45:00,132.025,132.1,132.025,132.085,171600000.0
2009-09-04 00:50:00,132.085,132.145,132.08,132.145,170100000.0
2009-09-04 00:55:00,132.14,132.27,132.13,132.245,646700000.0
2009-09-04 01:00:00,132.24,132.24,132.13,132.145,503100000.0
2009-09-04 01:05:00,132.145,132.155,132.095,132.12,380000000.0
2009-09-04 01:10:00,132.135,132.18,132.11,132.15,300000000.0
2009-09-04 01:15:00,132.15,132.175,132.14,132.14,203900000.0
2009-09-04 01:20:00,132.13,132.195,132.12,132.185,332700000.0
2009-09-04 01:25:00,132.185,132.19,132.15,132.18,397500000.0
2009-09-04 01:30:00,132.18,132.265,132.18,132.245,311300000.0
2009-09-04 01:35:00,132.245,132.245,132.165,132.175,382200000.0
2009-09-04 01:40:00,132.18,132.215,132.16,132.21,302100000.0
2009-09-04 01:45:00,132.21,132.21,132.16,132.165,241800000.0
2009-09-04 01:50:00,132.165,132.185,132.125,132.155,304400000.0
2009-09-04 01:55:00,132.15,132.17,132.12,132.155,460200000.0
2009-09-04 02:00:00,132.155,132.155,132.1,132.125,541300000.0
2009-09-04 02:05:00,132.12,132.175,132.09,132.095,814400000.0
2009-09-04 02:10:00,132.095,132.12,132.075,132.09,470300000.0
2009-09-04 02:15:00,132.09,132.15,132.02,132.06,845800000.0
2009-09-04 02:20:00,132.06,132.105,132.035,132.065,851700000.0
2009-09-04 02:25:00,132.065,132.085,132.005,132.02,638700000.0
2009-09-04 02:30:00,132.02,132.09,132.02,132.04,390600000.0
2009-09-04 02:35:00,132.045,132.09,132.03,132.05,480700000.0
2009-09-04 02:40:00,132.05,132.085,132.02,132.035,601700000.0
2009-09-04 02:45:00,132.03,132.08,132.03,132.08,507600000.0
2009-09-04 02:50:00,132.085,132.15,132.085,132.105,877200000.0
2009-09-04 02:55:00,132.105,132.14,132.06,132.105,904000000.0
2009-09-04 03:00:00,132.105,132.11,132.02,132.095,926400000.0
2009-09-04 03:05:00,132.095,132.13,132.005,132.045,982800000.0
2009-09-04 03:10:00,132.045,132.07,131.965,131.97,719300000.0
2009-09-04 03:15:00,131.97,132.01,131.875,131.95,1013700000.0
2009-09-04 03:20:00,131.95,131.985,131.92,131.95,395000000.0
2009-09-04 03:25:00,131.95,131.965,131.9,131.93,458000000.0
2009-09-04 03:30:00,131.93,131.93,131.755,131.865,1036900000.0
2009-09-04 03:35:00,131.87,131.92,131.855,131.885,861100000.0
2009-09-04 03:40:00,131.885,131.885,131.825,131.88,653600000.0
2009-09-04 03:45:00,131.885,131.935,131.835,131.93,823500000.0
2009-09-04 03:50:00,131.93,131.965,131.88,131.955,1070000000.0
2009-09-04 03:55:00,131.96,132.045,131.955,132.045,1007800000.0
2009-09-04 04:00:00,132.045,132.045,131.945,131.965,1135600000.0
2009-09-04 04:05:00,131.965,131.975,131.92,131.955,765100000.0
2009-09-04 04:10:00,131.955,131.965,131.895,131.9,672400000.0
2009-09-04 04:15:00,131.9,131.955,131.845,131.945,759300000.0
2009-09-04 04:20:00,131.945,131.96,131.89,131.91,365800000.0
2009-09-04 04:25:00,131.91,131.93,131.89,131.91,759100000.0
2009-09-04 04:30:00,131.91,131.98,131.87,131.97,1343400000.0
2009-09-04 04:35:00,131.955,131.975,131.92,131.945,696100000.0
2009-09-04 04:40:00,131.945,131.955,131.925,131.94,710000000.0
2009-09-04 04:45:00,131.935,131.945,131.855,131.86,757000000.0
2009-09-04 04:50:00,131.86,131.89,131.825,131.885,620800000.0
2009-09-04 04:55:00,131.885,131.89,131.86,131.865,515999999.0
2009-09-04 05:00:00,131.87,131.895,131.865,131.895,866900000.0
2009-09-04 05:05:00,131.89,131.935,131.88,131.92,460100000.0
2009-09-04 05:10:00,131.92,131.92,131.88,131.89,402200000.0
2009-09-04 05:15:00,131.89,131.94,131.885,131.905,502100000.0
2009-09-04 05:20:00,131.905,131.92,131.88,131.89,433500000.0
2009-09-04 05:25:00,131.89,131.91,131.86,131.88,487200000.0
2009-09-04 05:30:00,131.885,131.905,131.84,131.865,414900000.0
2009-09-04 05:35:00,131.86,131.9,131.845,131.87,509500000.0
2009-09-04 05:40:00,131.875,132.0,131.835,131.93,607999999.0
2009-09-04 05:45:00,131.95,132.015,131.905,131.965,625800001.0
2009-09-04 05:50:00,131.96,132.03,131.94,132.02,1011400000.0
2009-09-04 05:55:00,132.02,132.025,131.97,131.97,720100000.0
2009-09-04 06:00:00,131.97,132.04,131.965,132.04,581000000.0
2009-09-04 06:05:00,132.04,132.04,131.99,132.0,658500000.0
2009-09-04 06:10:00,132.0,132.04,132.0,132.015,342400000.0
2009-09-04 06:15:00,132.02,132.055,132.01,132.04,338900000.0
2009-09-04 06:20:00,132.04,132.065,132.03,132.05,220800000.0
2009-09-04 06:25:00,132.05,132.11,132.05,132.07,431700000.0
2009-09-04 06:30:00,132.07,132.135,131.995,132.075,691200000.0
2009-09-04 06:35:00,132.075,132.1,132.05,132.05,432900000.0
2009-09-04 06:40:00,132.05,132.085,132.005,132.07,401300000.0
2009-09-04 06:45:00,132.07,132.095,132.0,132.035,668900000.0
2009-09-04 06:50:00,132.035,132.07,132.025,132.04,627800000.0
2009-09-04 06:55:00,132.04,132.06,131.975,131.995,625800000.0
2009-09-04 07:00:00,131.995,132.065,131.99,132.035,653400000.0
2009-09-04 07:05:00,132.03,132.065,132.02,132.03,360100000.0
2009-09-04 07:10:00,132.03,132.04,131.985,132.005,557800000.0
2009-09-04 07:15:00,132.0,132.03,131.97,131.985,417100000.0
2009-09-04 07:20:00,131.985,131.995,131.94,131.955,476700000.0
2009-09-04 07:25:00,131.955,131.995,131.93,131.99,456000000.0
2009-09-04 07:30:00,131.99,132.025,131.99,132.02,618600000.0
2009-09-04 07:35:00,132.015,132.075,131.98,132.03,845200000.0
2009-09-04 07:40:00,132.035,132.1,132.02,132.095,1012400000.0
2009-09-04 07:45:00,132.095,132.1,132.045,132.08,596900000.0
2009-09-04 07:50:00,132.08,132.145,132.08,132.12,514900000.0
2009-09-04 07:55:00,132.13,132.16,132.105,132.13,509800000.0
2009-09-04 08:00:00,132.13,132.165,132.1,132.13,721400000.0
2009-09-04 08:05:00,132.135,132.135,132.1,132.105,1101399998.0
2009-09-04 08:10:00,132.1,132.145,132.055,132.135,950100000.0
2009-09-04 08:15:00,132.135,132.175,132.075,132.105,1802999998.0
2009-09-04 08:20:00,132.105,132.16,132.095,132.1,697200000.0
2009-09-04 08:25:00,132.1,132.15,132.08,132.15,815900000.0
2009-09-04 08:30:00,132.155,132.175,132.135,132.155,849999999.0
2009-09-04 08:35:00,132.15,132.19,132.135,132.18,868100004.0
2009-09-04 08:40:00,132.185,132.235,132.155,132.23,913100000.0
2009-09-04 08:45:00,132.23,132.285,132.21,132.285,1470999999.0
2009-09-04 08:50:00,132.285,132.31,132.21,132.31,1283400000.0
2009-09-04 08:55:00,132.31,132.335,132.285,132.335,1528500000.0
2009-09-04 09:00:00,132.33,132.39,132.285,132.335,1666400000.0
2009-09-04 09:05:00,132.335,132.375,132.29,132.34,1401600000.0
2009-09-04 09:10:00,132.34,132.375,132.315,132.36,1034200000.0
2009-09-04 09:15:00,132.36,132.44,132.36,132.38,1028500002.0
2009-09-04 09:20:00,132.38,132.47,132.35,132.435,1400899999.0
2009-09-04 09:25:00,132.435,132.475,132.38,132.385,1695699999.0
2009-09-04 09:30:00,132.385,132.39,132.32,132.38,2222699999.0
2009-09-04 09:35:00,132.38,132.465,132.38,132.43,1416100001.0
2009-09-04 09:40:00,132.43,132.5,132.405,132.475,1621700001.0
2009-09-04 09:45:00,132.48,132.515,132.45,132.46,1135100000.0
2009-09-04 09:50:00,132.455,132.46,132.375,132.39,1434999999.0
2009-09-04 09:55:00,132.395,132.545,132.375,132.545,1742999994.0
2009-09-04 10:00:00,132.545,132.545,132.41,132.41,1789599999.0
2009-09-04 10:05:00,132.41,132.485,132.37,132.485,1085599999.0
2009-09-04 10:10:00,132.49,132.52,132.385,132.435,1127000001.0
2009-09-04 10:15:00,132.435,132.455,132.38,132.39,1159499998.0
2009-09-04 10:20:00,132.39,132.415,132.37,132.37,1015800000.0
2009-09-04 10:25:00,132.375,132.385,132.355,132.36,751499999.0
2009-09-04 10:30:00,132.36,132.4,132.325,132.385,735100000.0
2009-09-04 10:35:00,132.385,132.43,132.38,132.43,635800000.0
2009-09-04 10:40:00,132.43,132.605,132.43,132.585,836599999.0
2009-09-04 10:45:00,132.575,132.655,132.57,132.575,1768399999.0
2009-09-04 10:50:00,132.575,132.575,132.49,132.505,1048100001.0
2009-09-04 10:55:00,132.505,132.545,132.48,132.515,1591000002.0
2009-09-04 11:00:00,132.515,132.59,132.485,132.57,1994100002.0
2009-09-04 11:05:00,132.565,132.58,132.53,132.56,1288600001.0
2009-09-04 11:10:00,132.56,132.56,132.505,132.525,906900000.0
2009-09-04 11:15:00,132.52,132.535,132.515,132.515,669200000.0
2009-09-04 11:20:00,132.515,132.565,132.49,132.565,966700000.0
2009-09-04 11:25:00,132.56,132.605,132.53,132.545,592200000.0
2009-09-04 11:30:00,132.545,132.55,132.46,132.47,731800000.0
2009-09-04 11:35:00,132.47,132.52,132.455,132.52,848500000.0
2009-09-04 11:40:00,132.52,132.54,132.49,132.5,865900000.0
2009-09-04 11:45:00,132.5,132.54,132.435,132.465,810300000.0
2009-09-04 11:50:00,132.465,132.48,132.43,132.44,601600000.0
2009-09-04 11:55:00,132.43,132.43,132.34,132.42,1209100000.0
2009-09-04 12:00:00,132.42,132.445,132.4,132.4,623100000.0
2009-09-04 12:05:00,132.4,132.41,132.32,132.34,880900000.0
2009-09-04 12:10:00,132.345,132.355,132.305,132.335,638100000.0
2009-09-04 12:15:00,132.33,132.355,132.31,132.34,584800000.0
2009-09-04 12:20:00,132.34,132.395,132.34,132.38,481700000.0
2009-09-04 12:25:00,132.38,132.4,132.34,132.395,944800000.0
2009-09-04 12:30:00,132.4,132.435,132.395,132.43,498700000.0
2009-09-04 12:35:00,132.435,132.455,132.4,132.445,576200001.0
2009-09-04 12:40:00,132.445,132.465,132.43,132.445,498800000.0
2009-09-04 12:45:00,132.445,132.48,132.445,132.455,541400000.0
2009-09-04 12:50:00,132.455,132.465,132.44,132.465,173200000.0
2009-09-04 12:55:00,132.465,132.465,132.325,132.345,704700000.0
2009-09-04 13:00:00,132.345,132.545,132.345,132.515,1409500000.0
2009-09-04 13:05:00,132.51,132.52,132.43,132.43,697299998.0
2009-09-04 13:10:00,132.43,132.43,132.375,132.425,493800000.0
2009-09-04 13:15:00,132.42,132.465,132.42,132.43,405000000.0
2009-09-04 13:20:00,132.43,132.45,132.405,132.45,579900000.0
2009-09-04 13:25:00,132.45,132.455,132.36,132.39,913600000.0
2009-09-04 13:30:00,132.39,132.4,132.355,132.365,737900002.0
2009-09-04 13:35:00,132.365,132.395,132.325,132.345,616300000.0
2009-09-04 13:40:00,132.345,132.355,132.295,132.305,896400000.0
2009-09-04 13:45:00,132.305,132.39,132.295,132.365,850200000.0
2009-09-04 13:50:00,132.365,132.41,132.355,132.38,888800000.0
2009-09-04 13:55:00,132.38,132.45,132.355,132.44,1172000000.0
2009-09-04 14:00:00,132.445,132.47,132.395,132.435,1449000000.0
2009-09-04 14:05:00,132.44,132.445,132.39,132.41,1491300000.0
2009-09-04 14:10:00,132.41,132.445,132.395,132.43,1109800000.0
2009-09-04 14:15:00,132.43,132.445,132.395,132.445,848700000.0
2009-09-04 14:20:00,132.445,132.465,132.395,132.455,1190400000.0
2009-09-04 14:25:00,132.455,132.495,132.055,132.06,1739900000.0
2009-09-04 14:30:00,132.13,132.69,131.71,132.69,1558100000.0
2009-09-04 14:35:00,132.7,133.12,132.625,132.79,2122100000.0
2009-09-04 14:40:00,132.79,133.06,132.355,132.39,2596699999.0
2009-09-04 14:45:00,132.39,132.635,132.365,132.42,1615100000.0
2009-09-04 14:50:00,132.425,132.435,132.125,132.235,1781500000.0
2009-09-04 14:55:00,132.245,132.315,132.185,132.19,1757299999.0
2009-09-04 15:00:00,132.19,132.23,131.85,132.01,1973899999.0
2009-09-04 15:05:00,132.01,132.035,131.735,131.885,1968699999.0
2009-09-04 15:10:00,131.885,131.995,131.825,131.915,1843799999.0
2009-09-04 15:15:00,131.91,132.07,131.855,131.975,1535499999.0
2009-09-04 15:20:00,131.975,132.04,131.96,131.99,1347999999.0
2009-09-04 15:25:00,131.99,131.995,131.87,131.965,1345600002.0
2009-09-04 15:30:00,131.97,132.045,131.825,132.045,2695300001.0
2009-09-04 15:35:00,132.045,132.16,131.98,132.08,1695400000.0
2009-09-04 15:40:00,132.08,132.125,132.0,132.07,2162299999.0
2009-09-04 15:45:00,132.07,132.115,131.92,131.92,1928800000.0
2009-09-04 15:50:00,131.92,132.015,131.835,132.015,1772500001.0
2009-09-04 15:55:00,132.01,132.03,131.92,131.93,1534400001.0
2009-09-04 16:00:00,131.925,132.115,131.915,132.035,2115100002.0
2009-09-04 16:05:00,132.035,132.125,132.025,132.075,2577000000.0
2009-09-04 16:10:00,132.065,132.155,131.99,132.115,2174600004.0
2009-09-04 16:15:00,132.115,132.15,132.075,132.145,1298400001.0
2009-09-04 16:20:00,132.14,132.21,132.13,132.185,2069800001.0
2009-09-04 16:25:00,132.185,132.225,132.15,132.15,1529000000.0
2009-09-04 16:30:00,132.145,132.215,132.11,132.19,1401500001.0
2009-09-04 16:35:00,132.19,132.255,132.17,132.2,1971700002.0
2009-09-04 16:40:00,132.205,132.235,132.165,132.17,1074800000.0
2009-09-04 16:45:00,132.17,132.185,132.145,132.16,1865399999.0
2009-09-04 16:50:00,132.16,132.22,132.155,132.2,1763400000.0
2009-09-04 16:55:00,132.2,132.27,132.185,132.265,1297500001.0
2009-09-04 17:00:00,132.265,132.285,132.14,132.16,1662800000.0
2009-09-04 17:05:00,132.16,132.19,132.155,132.17,1409399999.0
2009-09-04 17:10:00,132.17,132.235,132.165,132.21,1387850000.0
2009-09-04 17:15:00,132.215,132.215,132.12,132.13,1015000000.0
2009-09-04 17:20:00,132.125,132.21,132.085,132.185,1370200000.0
2009-09-04 17:25:00,132.185,132.225,132.175,132.18,976100000.0
2009-09-04 17:30:00,132.18,132.235,132.145,132.205,1111800000.0
2009-09-04 17:35:00,132.21,132.335,132.205,132.3,1561399999.0
2009-09-04 17:40:00,132.3,132.43,132.285,132.385,1489500000.0
2009-09-04 17:45:00,132.39,132.445,132.35,132.435,1336400000.0
2009-09-04 17:50:00,132.435,132.49,132.39,132.445,1941299998.0
2009-09-04 17:55:00,132.445,132.485,132.36,132.44,1327300000.0
2009-09-04 18:00:00,132.44,132.52,132.415,132.45,1561800000.0
2009-09-04 18:05:00,132.45,132.81,132.435,132.78,1993799999.0
2009-09-04 18:10:00,132.775,132.9,132.58,132.695,2173500000.0
2009-09-04 18:15:00,132.695,132.915,132.695,132.82,2353200005.0
2009-09-04 18:20:00,132.82,132.865,132.78,132.82,1138900001.0
2009-09-04 18:25:00,132.82,132.875,132.79,132.825,1333100000.0
2009-09-04 18:30:00,132.825,132.91,132.78,132.805,1120500000.0
2009-09-04 18:35:00,132.805,132.88,132.785,132.85,794600000.0
2009-09-04 18:40:00,132.85,132.89,132.815,132.835,1036300000.0
2009-09-04 18:45:00,132.84,132.92,132.84,132.905,991300001.0
2009-09-04 18:50:00,132.91,132.965,132.895,132.935,783000000.0
2009-09-04 18:55:00,132.935,132.99,132.92,132.98,564300000.0
2009-09-04 19:00:00,132.98,133.04,132.94,133.02,840500000.0
2009-09-04 19:05:00,133.025,133.135,133.02,133.075,1194000001.0
2009-09-04 19:10:00,133.07,133.13,133.01,133.13,911500000.0
2009-09-04 19:15:00,133.13,133.175,133.115,133.155,849400000.0
2009-09-04 19:20:00,133.16,133.24,133.135,133.2,998200000.0
2009-09-04 19:25:00,133.2,133.23,133.165,133.165,661700000.0
2009-09-04 19:30:00,133.17,133.195,133.145,133.145,645300000.0
2009-09-04 19:35:00,133.145,133.18,133.11,133.115,699100000.0
2009-09-04 19:40:00,133.115,133.115,133.04,133.06,483600000.0
2009-09-04 19:45:00,133.06,133.09,133.04,133.055,554000000.0
2009-09-04 19:50:00,133.055,133.06,133.035,133.05,481700000.0
2009-09-04 19:55:00,133.045,133.135,133.025,133.095,684900000.0
2009-09-04 20:00:00,133.095,133.205,133.095,133.205,774600000.0
2009-09-04 20:05:00,133.21,133.21,133.15,133.185,560200000.0
2009-09-04 20:10:00,133.185,133.2,133.15,133.165,475400000.0
2009-09-04 20:15:00,133.165,133.175,133.12,133.16,572000000.0
2009-09-04 20:20:00,133.16,133.17,133.145,133.16,874100000.0
2009-09-04 20:25:00,133.16,133.195,133.125,133.125,1091200000.0
2009-09-04 20:30:00,133.125,133.155,133.105,133.135,996300001.0
2009-09-04 20:35:00,133.135,133.155,133.045,133.065,1086500000.0
2009-09-04 20:40:00,133.065,133.075,133.025,133.065,704600000.0
2009-09-04 20:45:00,133.065,133.11,133.03,133.08,1448400000.0
2009-09-04 20:50:00,133.075,133.145,133.07,133.125,1008700001.0
2009-09-04 20:55:00,133.125,133.145,133.05,133.085,919700001.0
2009-09-04 21:00:00,133.085,133.09,133.045,133.065,501400000.0
2009-09-04 21:05:00,133.065,133.065,133.0,133.005,882500000.0
2009-09-04 21:10:00,133.01,133.045,133.0,133.0,1154700000.0
2009-09-04 21:15:00,133.0,133.035,132.98,132.995,905600000.0
2009-09-04 21:20:00,132.995,133.01,132.995,132.995,454500000.0
2009-09-04 21:25:00,132.995,133.05,132.99,133.04,427100000.0
2009-09-04 21:30:00,133.04,133.05,133.005,133.025,336500000.0
2009-09-04 21:35:00,133.025,133.055,133.025,133.035,278200000.0
2009-09-04 21:40:00,133.04,133.075,133.02,133.05,590600000.0
2009-09-04 21:45:00,133.05,133.065,133.02,133.06,669100000.0
2009-09-04 21:50:00,133.06,133.085,133.025,133.04,541100000.0
2009-09-04 21:55:00,133.04,133.055,133.015,133.03,1020600000.0
2009-09-04 22:00:00,133.03,133.045,133.005,133.02,820300001.0
2009-09-04 22:05:00,133.02,133.04,133.015,133.02,712300000.0
2009-09-04 22:10:00,133.02,133.03,133.015,133.02,806100000.0
2009-09-04 22:15:00,133.025,133.045,133.02,133.045,274300000.0
2009-09-04 22:20:00,133.05,133.05,133.04,133.045,449400000.0
2009-09-04 22:25:00,133.04,133.095,133.025,133.06,690400005.0
2009-09-04 22:30:00,133.065,133.07,133.015,133.05,575600001.0
2009-09-04 22:35:00,133.05,133.055,133.01,133.01,438000000.0
2009-09-04 22:40:00,133.01,133.03,132.98,133.01,831799999.0
2009-09-04 22:45:00,133.01,133.05,132.88,132.88,727400000.0
2009-09-04 22:50:00,132.905,132.97,132.88,132.97,337300000.0
2009-09-04 22:55:00,132.97,132.995,132.925,132.955,239200000.0
2009-09-06 23:00:00,132.875,132.93,132.86,132.905,20000000.0
2009-09-06 23:05:00,132.91,132.91,132.885,132.885,17000000.0
2009-09-06 23:10:00,132.88,132.88,132.88,132.88,1000000.0
2009-09-06 23:15:00,132.835,132.835,132.835,132.835,2400000.0
2009-09-06 23:20:00,132.845,133.025,132.845,132.985,13400000.0
2009-09-06 23:25:00,132.995,133.08,132.89,132.995,16400000.0
2009-09-06 23:30:00,133.01,133.01,133.01,133.01,1000000.0
2009-09-06 23:35:00,132.965,133.025,132.965,133.02,8400000.0
2009-09-06 23:40:00,133.03,133.03,132.97,133.005,45400000.0
2009-09-06 23:45:00,133.005,133.045,132.935,133.03,62200000.0
2009-09-06 23:50:00,133.025,133.03,132.98,133.02,25000000.0
2009-09-06 23:55:00,133.025,133.04,132.965,133.005,22000000.0
2009-09-07 00:00:00,132.99,133.06,132.965,133.025,215400000.0
2009-09-07 00:05:00,133.03,133.14,133.02,133.13,136400000.0
2009-09-07 00:10:00,133.14,133.18,133.11,133.17,146000000.0
2009-09-07 00:15:00,133.16,133.195,133.135,133.16,156800000.0
2009-09-07 00:20:00,133.16,133.19,133.145,133.155,314000000.0
2009-09-07 00:25:00,133.155,133.225,133.155,133.21,404400000.0
2009-09-07 00:30:00,133.21,133.225,133.18,133.205,259200000.0
2009-09-07 00:35:00,133.195,133.225,133.19,133.205,186700000.0
2009-09-07 00:40:00,133.2,133.215,133.185,133.185,171700000.0
2009-09-07 00:45:00,133.185,133.225,133.16,133.21,192000000.0
2009-09-07 00:50:00,133.21,133.255,133.185,133.235,219300000.0
2009-09-07 00:55:00,133.235,133.285,133.215,133.265,345300000.0
2009-09-07 01:00:00,133.27,133.35,133.265,133.345,388400000.0
2009-09-07 01:05:00,133.35,133.35,133.315,133.325,228200000.0
2009-09-07 01:10:00,133.325,133.365,133.32,133.35,254500000.0
2009-09-07 01:15:00,133.35,133.37,133.325,133.365,711200000.0
2009-09-07 01:20:00,133.365,133.43,133.35,133.405,559700000.0
2009-09-07 01:25:00,133.42,133.425,133.36,133.37,347800000.0
2009-09-07 01:30:00,133.37,133.405,133.365,133.37,361400000.0
2009-09-07 01:35:00,133.37,133.4,133.34,133.38,395500000.0
2009-09-07 01:40:00,133.38,133.41,133.375,133.4,190500000.0
2009-09-07 01:45:00,133.4,133.44,133.395,133.435,270100000.0
2009-09-07 01:50:00,133.435,133.45,133.42,133.445,405800000.0
2009-09-07 01:55:00,133.445,133.445,133.425,133.425,332800000.0
2009-09-07 02:00:00,133.425,133.47,133.415,133.445,740200000.0
2009-09-07 02:05:00,133.45,133.465,133.37,133.39,930600000.0
2009-09-07 02:10:00,133.39,133.39,133.325,133.33,439500000.0
2009-09-07 02:15:00,133.325,133.385,133.325,133.385,316500000.0
2009-09-07 02:20:00,133.39,133.44,133.39,133.415,475900000.0
2009-09-07 02:25:00,133.415,133.445,133.405,133.43,336900000.0
2009-09-07 02:30:00,133.425,133.43,133.41,133.41,420500000.0
2009-09-07 02:35:00,133.41,133.435,133.38,133.425,449500000.0
2009-09-07 02:40:00,133.42,133.425,133.29,133.295,785000000.0
2009-09-07 02:45:00,133.29,133.33,133.27,133.33,577700000.0
2009-09-07 02:50:00,133.33,133.39,133.325,133.345,831400000.0
2009-09-07 02:55:00,133.345,133.4,133.335,133.36,542700000.0
2009-09-07 03:00:00,133.36,133.37,133.355,133.36,464200000.0
2009-09-07 03:05:00,133.36,133.365,133.175,133.185,913300000.0
2009-09-07 03:10:00,133.185,133.25,133.17,133.235,491900000.0
2009-09-07 03:15:00,133.235,133.26,133.125,133.16,788800000.0
2009-09-07 03:20:00,133.17,133.24,133.13,133.18,766300000.0
2009-09-07 03:25:00,133.18,133.22,133.175,133.2,309800000.0
2009-09-07 03:30:00,133.2,133.24,133.195,133.21,399900000.0
2009-09-07 03:35:00,133.21,133.37,133.21,133.345,451000000.0
2009-09-07 03:40:00,133.35,133.385,133.34,133.37,351200000.0
2009-09-07 03:45:00,133.375,133.41,133.34,133.405,603800000.0
2009-09-07 03:50:00,133.405,133.48,133.39,133.455,833300000.0
2009-09-07 03:55:00,133.46,133.465,133.4,133.41,883700000.0
2009-09-07 04:00:00,133.41,133.435,133.36,133.375,622200000.0
2009-09-07 04:05:00,133.375,133.39,133.34,133.35,639800000.0
2009-09-07 04:10:00,133.35,133.425,133.335,133.41,501600000.0
2009-09-07 04:15:00,133.41,133.455,133.41,133.435,296800000.0
2009-09-07 04:20:00,133.435,133.485,133.435,133.48,604600000.0
2009-09-07 04:25:00,133.485,133.505,133.46,133.49,783600000.0
2009-09-07 04:30:00,133.49,133.505,133.455,133.465,708700000.0
2009-09-07 04:35:00,133.465,133.495,133.46,133.48,460400000.0
2009-09-07 04:40:00,133.48,133.49,133.43,133.455,612100000.0
2009-09-07 04:45:00,133.455,133.48,133.445,133.48,218800000.0
2009-09-07 04:50:00,133.475,133.5,133.475,133.49,635499998.0
2009-09-07 04:55:00,133.49,133.5,133.475,133.48,505900002.0
2009-09-07 05:00:00,133.485,133.515,133.475,133.495,666600000.0
2009-09-07 05:05:00,133.495,133.505,133.48,133.48,173300000.0
2009-09-07 05:10:00,133.48,133.495,133.47,133.49,278700000.0
2009-09-07 05:15:00,133.495,133.515,133.49,133.505,248000000.0
2009-09-07 05:20:00,133.51,133.555,133.505,133.545,357300000.0
2009-09-07 05:25:00,133.545,133.57,133.54,133.55,499500000.0
2009-09-07 05:30:00,133.55,133.555,133.525,133.53,209700000.0
2009-09-07 05:35:00,133.53,133.555,133.52,133.545,383600000.0
2009-09-07 05:40:00,133.54,133.545,133.51,133.54,347400000.0
2009-09-07 05:45:00,133.54,133.555,133.515,133.545,267800000.0
2009-09-07 05:50:00,133.545,133.545,133.425,133.45,295800000.0
2009-09-07 05:55:00,133.45,133.495,133.42,133.485,327900000.0
2009-09-07 06:00:00,133.485,133.56,133.485,133.555,536500000.0
2009-09-07 06:05:00,133.555,133.555,133.45,133.465,513900000.0
2009-09-07 06:10:00,133.46,133.465,133.44,133.455,456400000.0
2009-09-07 06:15:00,133.455,133.53,133.45,133.485,545900000.0
2009-09-07 06:20:00,133.48,133.515,133.48,133.515,350200000.0
2009-09-07 06:25:00,133.515,133.55,133.51,133.525,436300000.0
2009-09-07 06:30:00,133.525,133.54,133.51,133.52,434900000.0
2009-09-07 06:35:00,133.52,133.52,133.485,133.485,403200000.0
2009-09-07 06:40:00,133.5,133.505,133.47,133.47,333100000.0
2009-09-07 06:45:00,133.47,133.535,133.47,133.51,456000000.0
2009-09-07 06:50:00,133.51,133.525,133.505,133.525,255300000.0
2009-09-07 06:55:00,133.525,133.54,133.51,133.53,426500000.0
2009-09-07 07:00:00,133.535,133.535,133.48,133.5,446100000.0
2009-09-07 07:05:00,133.5,133.515,133.48,133.495,264300000.0
2009-09-07 07:10:00,133.5,133.52,133.495,133.505,328000000.0
2009-09-07 07:15:00,133.505,133.51,133.48,133.495,338400000.0
2009-09-07 07:20:00,133.495,133.505,133.48,133.49,259400000.0
2009-09-07 07:25:00,133.49,133.505,133.49,133.49,218500000.0
2009-09-07 07:30:00,133.49,133.505,133.45,133.455,489200000.0
2009-09-07 07:35:00,133.455,133.465,133.445,133.45,565600000.0
2009-09-07 07:40:00,133.45,133.45,133.405,133.42,300100000.0
2009-09-07 07:45:00,133.42,133.42,133.395,133.395,176200000.0
2009-09-07 07:50:00,133.395,133.425,133.39,133.39,588900000.0
2009-09-07 07:55:00,133.395,133.475,133.38,133.425,519400000.0
2009-09-07 08:00:00,133.435,133.68,133.435,133.675,1164700000.0
2009-09-07 08:05:00,133.675,133.735,133.66,133.665,1050900000.0
2009-09-07 08:10:00,133.675,133.71,133.565,133.585,844000000.0
2009-09-07 08:15:00,133.585,133.64,133.58,133.62,633100000.0
2009-09-07 08:20:00,133.63,133.655,133.6,133.635,744600000.0
2009-09-07 08:25:00,133.635,133.695,133.58,133.66,1119800000.0
2009-09-07 08:30:00,133.665,133.69,133.645,133.67,853900000.0
2009-09-07 08:35:00,133.67,133.675,133.49,133.59,1204600000.0
2009-09-07 08:40:00,133.59,133.635,133.51,133.57,1123300000.0
2009-09-07 08:45:00,133.575,133.615,133.545,133.55,655300000.0
2009-09-07 08:50:00,133.55,133.625,133.545,133.585,585000000.0
2009-09-07 08:55:00,133.575,133.63,133.515,133.63,937700000.0
2009-09-07 09:00:00,133.63,133.67,133.52,133.615,947300000.0
2009-09-07 09:05:00,133.615,133.76,133.59,133.725,1229300000.0
2009-09-07 09:10:00,133.72,133.75,133.645,133.65,1553000000.0
2009-09-07 09:15:00,133.65,133.685,133.63,133.655,1348600000.0
2009-09-07 09:20:00,133.65,133.66,133.545,133.555,1333799999.0
2009-09-07 09:25:00,133.555,133.64,133.555,133.61,1148300000.0
2009-09-07 09:30:00,133.615,133.665,133.605,133.63,1148200000.0
2009-09-07 09:35:00,133.635,133.755,133.63,133.69,1454400000.0
2009-09-07 09:40:00,133.69,133.735,133.67,133.71,907500000.0
2009-09-07 09:45:00,133.71,133.725,133.66,133.705,785900001.0
2009-09-07 09:50:00,133.705,133.72,133.63,133.65,1032900000.0
2009-09-07 09:55:00,133.65,133.765,133.585,133.765,1047400000.0
2009-09-07 10:00:00,133.765,133.82,133.7,133.715,1058600000.0
2009-09-07 10:05:00,133.72,133.78,133.69,133.74,886700000.0
2009-09-07 10:10:00,133.745,133.825,133.705,133.81,1130100000.0
2009-09-07 10:15:00,133.785,133.87,133.785,133.84,1483800000.0
2009-09-07 10:20:00,133.84,133.85,133.77,133.795,956600000.0
2009-09-07 10:25:00,133.795,133.81,133.73,133.755,986400000.0
2009-09-07 10:30:00,133.755,133.77,133.695,133.695,1021200000.0
2009-09-07 10:35:00,133.695,133.735,133.665,133.67,1218400000.0
2009-09-07 10:40:00,133.67,133.68,133.62,133.655,1031200000.0
2009-09-07 10:45:00,133.655,133.665,133.59,133.605,1618000000.0
2009-09-07 10:50:00,133.615,133.655,133.58,133.63,826800000.0
2009-09-07 10:55:00,133.63,133.67,133.6,133.615,1076200000.0
2009-09-07 11:00:00,133.61,133.66,133.61,133.615,590800000.0
2009-09-07 11:05:00,133.625,133.64,133.56,133.575,894699999.0
2009-09-07 11:10:00,133.575,133.61,133.55,133.58,823000000.0
2009-09-07 11:15:00,133.575,133.585,133.515,133.525,1280300000.0
2009-09-07 11:20:00,133.525,133.545,133.435,133.47,1112200000.0
2009-09-07 11:25:00,133.46,133.565,133.41,133.52,1327500000.0
2009-09-07 11:30:00,133.515,133.58,133.49,133.58,1022900000.0
2009-09-07 11:35:00,133.585,133.595,133.525,133.525,888000000.0
2009-09-07 11:40:00,133.525,133.54,133.45,133.47,1042899998.0
2009-09-07 11:45:00,133.47,133.555,133.46,133.55,839000000.0
2009-09-07 11:50:00,133.55,133.59,133.435,133.485,1232099999.0
2009-09-07 11:55:00,133.49,133.505,133.385,133.475,1025000000.0
2009-09-07 12:00:00,133.47,133.5,133.43,133.445,858000000.0
2009-09-07 12:05:00,133.45,133.46,133.385,133.42,714400000.0
2009-09-07 12:10:00,133.425,133.47,133.42,133.45,466800000.0
2009-09-07 12:15:00,133.46,133.465,133.44,133.46,393400000.0
2009-09-07 12:20:00,133.46,133.485,133.435,133.45,560500000.0
2009-09-07 12:25:00,133.455,133.47,133.435,133.445,238900000.0
2009-09-07 12:30:00,133.445,133.52,133.445,133.505,544900000.0
2009-09-07 12:35:00,133.5,133.525,133.475,133.515,285600000.0
2009-09-07 12:40:00,133.515,133.57,133.495,133.56,799200000.0
2009-09-07 12:45:00,133.56,133.565,133.475,133.51,875900000.0
2009-09-07 12:50:00,133.505,133.53,133.455,133.465,540700000.0
2009-09-07 12:55:00,133.465,133.485,133.43,133.44,650100001.0
2009-09-07 13:00:00,133.44,133.46,133.43,133.455,525100000.0
2009-09-07 13:05:00,133.455,133.47,133.43,133.45,317900000.0
2009-09-07 13:10:00,133.455,133.47,133.435,133.46,419200000.0
2009-09-07 13:15:00,133.46,133.48,133.43,133.445,598100000.0
2009-09-07 13:20:00,133.445,133.445,133.38,133.39,591800000.0
2009-09-07 13:25:00,133.38,133.435,133.33,133.395,871300000.0
2009-09-07 13:30:00,133.395,133.415,133.375,133.38,891099999.0
2009-09-07 13:35:00,133.38,133.38,133.33,133.33,960899999.0
2009-09-07 13:40:00,133.33,133.355,133.3,133.305,991700005.0
2009-09-07 13:45:00,133.305,133.345,133.245,133.335,1520699999.0
2009-09-07 13:50:00,133.33,133.345,133.31,133.325,584700000.0
2009-09-07 13:55:00,133.325,133.335,133.305,133.305,811999999.0
2009-09-07 14:00:00,133.305,133.315,133.285,133.3,745500000.0
2009-09-07 14:05:00,133.305,133.335,133.27,133.28,733900001.0
2009-09-07 14:10:00,133.28,133.35,133.27,133.32,1632800000.0
2009-09-07 14:15:00,133.33,133.415,133.29,133.41,1584599998.0
2009-09-07 14:20:00,133.41,133.42,133.385,133.395,803800000.0
2009-09-07 14:25:00,133.395,133.42,133.355,133.375,354400000.0
2009-09-07 14:30:00,133.37,133.42,133.35,133.4,612700000.0
2009-09-07 14:35:00,133.4,133.415,133.4,133.4,575800000.0
2009-09-07 14:40:00,133.4,133.41,133.35,133.365,403300000.0
2009-09-07 14:45:00,133.37,133.41,133.33,133.365,746700000.0
2009-09-07 14:50:00,133.365,133.405,133.365,133.38,629500000.0
2009-09-07 14:55:00,133.38,133.43,133.365,133.43,902300000.0
2009-09-07 15:00:00,133.435,133.465,133.42,133.465,459000000.0
2009-09-07 15:05:00,133.46,133.46,133.405,133.415,1020000000.0
2009-09-07 15:10:00,133.415,133.43,133.36,133.395,611700000.0
2009-09-07 15:15:00,133.395,133.405,133.27,133.325,837199999.0
2009-09-07 15:20:00,133.335,133.34,133.275,133.295,411300000.0
2009-09-07 15:25:00,133.3,133.315,133.245,133.27,757500000.0
2009-09-07 15:30:00,133.27,133.36,133.265,133.355,659700000.0
2009-09-07 15:35:00,133.355,133.375,133.32,133.32,982100002.0
2009-09-07 15:40:00,133.32,133.325,133.255,133.275,1212099998.0
2009-09-07 15:45:00,133.27,133.31,133.265,133.295,974800000.0
2009-09-07 15:50:00,133.295,133.36,133.28,133.31,1272600000.0
2009-09-07 15:55:00,133.31,133.32,133.275,133.29,1036000000.0
2009-09-07 16:00:00,133.29,133.315,133.26,133.29,1417199998.0
2009-09-07 16:05:00,133.29,133.315,133.26,133.315,873899999.0
2009-09-07 16:10:00,133.31,133.335,133.3,133.32,316900000.0
2009-09-07 16:15:00,133.32,133.335,133.3,133.33,773500000.0
2009-09-07 16:20:00,133.33,133.37,133.325,133.365,1211400000.0
2009-09-07 16:25:00,133.365,133.4,133.36,133.375,700400000.0
2009-09-07 16:30:00,133.375,133.415,133.365,133.4,558100000.0
2009-09-07 16:35:00,133.4,133.4,133.325,133.36,752799999.0
2009-09-07 16:40:00,133.36,133.37,133.335,133.34,436200000.0
2009-09-07 16:45:00,133.34,133.365,133.34,133.365,796500000.0
2009-09-07 16:50:00,133.37,133.415,133.355,133.395,326300000.0
2009-09-07 16:55:00,133.395,133.425,133.37,133.42,792200000.0
2009-09-07 17:00:00,133.415,133.435,133.345,133.365,1252800001.0
2009-09-07 17:05:00,133.36,133.39,133.335,133.365,1312800001.0
2009-09-07 17:10:00,133.365,133.41,133.36,133.365,455000000.0
2009-09-07 17:15:00,133.37,133.385,133.335,133.345,429600000.0
2009-09-07 17:20:00,133.345,133.375,133.33,133.36,735300002.0
2009-09-07 17:25:00,133.36,133.36,133.315,133.34,770400000.0
2009-09-07 17:30:00,133.34,133.365,133.32,133.335,848600000.0
2009-09-07 17:35:00,133.335,133.365,133.335,133.34,489300000.0
2009-09-07 17:40:00,133.335,133.35,133.28,133.29,485600000.0
2009-09-07 17:45:00,133.29,133.305,133.18,133.21,964800002.0
2009-09-07 17:50:00,133.21,133.28,133.21,133.255,552000000.0
2009-09-07 17:55:00,133.255,133.325,133.22,133.325,488400000.0
2009-09-07 18:00:00,133.335,133.37,133.325,133.345,1407600000.0
2009-09-07 18:05:00,133.35,133.425,133.285,133.295,1444000000.0
2009-09-07 18:10:00,133.3,133.33,133.265,133.27,872500000.0
2009-09-07 18:15:00,133.27,133.3,133.245,133.265,1232200000.0
2009-09-07 18:20:00,133.265,133.28,133.16,133.165,677800000.0
2009-09-07 18:25:00,133.165,133.18,133.09,133.13,1511900000.0
2009-09-07 18:30:00,133.115,133.17,133.11,133.125,960800000.0
2009-09-07 18:35:00,133.115,133.2,133.115,133.16,816700001.0
2009-09-07 18:40:00,133.16,133.26,133.155,133.22,631100000.0
2009-09-07 18:45:00,133.22,133.23,133.2,133.22,624600000.0
2009-09-07 18:50:00,133.225,133.27,133.175,133.195,818300000.0
2009-09-07 18:55:00,133.205,133.24,133.175,133.175,251900000.0
2009-09-07 19:00:00,133.175,133.195,133.12,133.125,1161900000.0
2009-09-07 19:05:00,133.13,133.175,133.1,133.12,572000000.0
2009-09-07 19:10:00,133.125,133.135,133.095,133.11,262000000.0
2009-09-07 19:15:00,133.11,133.17,133.11,133.155,229500000.0
2009-09-07 19:20:00,133.15,133.17,133.135,133.17,202900000.0
2009-09-07 19:25:00,133.17,133.17,133.12,133.125,115000000.0
2009-09-07 19:30:00,133.13,133.135,133.12,133.13,66800000.0
2009-09-07 19:35:00,133.125,133.135,133.12,133.125,37500000.0
2009-09-07 19:40:00,133.125,133.155,133.07,133.145,191500000.0
2009-09-07 19:45:00,133.14,133.175,133.13,133.17,98700000.0
2009-09-07 19:50:00,133.17,133.17,133.155,133.155,56400000.0
2009-09-07 19:55:00,133.155,133.16,133.14,133.155,183099997.0
2009-09-07 20:00:00,133.155,133.155,133.105,133.105,258500000.0
2009-09-07 20:05:00,133.105,133.11,133.105,133.11,48600000.0
2009-09-07 20:10:00,133.11,133.126,133.105,133.12,34000000.0
2009-09-07 20:15:00,133.12,133.15,133.12,133.14,41800000.0
2009-09-07 20:20:00,133.14,133.14,133.12,133.12,97200000.0
2009-09-07 20:25:00,133.12,133.13,133.12,133.13,22200000.0
2009-09-07 20:30:00,133.135,133.16,133.13,133.145,136000000.0
2009-09-07 20:35:00,133.145,133.19,133.144,133.19,143400000.0
2009-09-07 20:40:00,133.19,133.295,133.175,133.24,346300000.0
2009-09-07 20:45:00,133.24,133.345,133.235,133.265,582300000.0
2009-09-07 20:50:00,133.255,133.3,133.225,133.265,143700000.0
2009-09-07 20:55:00,133.265,133.375,133.255,133.285,359000000.0
2009-09-07 21:00:00,133.28,133.3,133.265,133.281,239400000.0
2009-09-07 21:05:00,133.36,133.375,133.295,133.3,383200000.0
2009-09-07 21:10:00,133.295,133.305,133.29,133.295,97800000.0
2009-09-07 21:15:00,133.29,133.295,133.273,133.283,44200000.0
2009-09-07 21:20:00,133.29,133.33,133.28,133.31,287400000.0
2009-09-07 21:25:00,133.305,133.32,133.295,133.32,175200000.0
2009-09-07 21:30:00,133.32,133.325,133.295,133.32,62200000.0
2009-09-07 21:35:00,133.335,133.36,133.335,133.34,54000000.0
2009-09-07 21:40:00,133.34,133.34,133.326,133.34,31400000.0
2009-09-07 21:45:00,133.34,133.344,133.305,133.31,172800000.0
2009-09-07 21:50:00,133.31,133.37,133.31,133.315,250700000.0
2009-09-07 21:55:00,133.315,133.34,133.315,133.33,134800000.0
2009-09-07 22:00:00,133.34,133.36,133.315,133.335,157400000.0
2009-09-07 22:05:00,133.355,133.375,133.34,133.375,130400000.0
2009-09-07 22:10:00,133.375,133.39,133.358,133.385,115500000.0
2009-09-07 22:15:00,133.39,133.415,133.36,133.375,62500000.0
2009-09-07 22:20:00,133.375,133.395,133.36,133.39,62200000.0
2009-09-07 22:25:00,133.39,133.39,133.34,133.345,217100000.0
2009-09-07 22:30:00,133.34,133.385,133.33,133.385,143100000.0
2009-09-07 22:35:00,133.385,133.39,133.375,133.38,52400000.0
2009-09-07 22:40:00,133.38,133.385,133.365,133.375,32800000.0
2009-09-07 22:45:00,133.375,133.42,133.37,133.415,141600000.0
2009-09-07 22:50:00,133.415,133.425,133.36,133.39,137200000.0
2009-09-07 22:55:00,133.39,133.425,133.355,133.39,160700000.0
2009-09-07 23:00:00,133.39,133.39,133.35,133.37,30000000.0
2009-09-07 23:05:00,133.37,133.45,133.37,133.425,21200000.0
2009-09-07 23:10:00,133.425,133.425,133.41,133.41,15800000.0
2009-09-07 23:15:00,133.41,133.44,133.365,133.405,94800000.0
2009-09-07 23:20:00,133.4,133.41,133.38,133.38,100400000.0
2009-09-07 23:25:00,133.38,133.4,133.34,133.355,281600000.0
2009-09-07 23:30:00,133.355,133.39,133.34,133.35,169300000.0
2009-09-07 23:35:00,133.345,133.38,133.335,133.355,246700000.0
2009-09-07 23:40:00,133.355,133.36,133.33,133.345,118200000.0
2009-09-07 23:45:00,133.34,133.39,133.33,133.355,145900000.0
2009-09-07 23:50:00,133.36,133.385,133.355,133.38,104800000.0
2009-09-07 23:55:00,133.375,133.405,133.365,133.385,184500000.0
2009-09-08 00:00:00,133.385,133.4,133.355,133.38,354400000.0
2009-09-08 00:05:00,133.38,133.395,133.375,133.385,162900000.0
2009-09-08 00:10:00,133.385,133.4,133.365,133.38,222300000.0
2009-09-08 00:15:00,133.38,133.4,133.36,133.4,336500000.0
2009-09-08 00:20:00,133.415,133.435,133.375,133.4,375100000.0
2009-09-08 00:25:00,133.4,133.415,133.385,133.39,144400000.0
2009-09-08 00:30:00,133.395,133.465,133.385,133.425,203200000.0
2009-09-08 00:35:00,133.44,133.44,133.409,133.425,86400000.0
2009-09-08 00:40:00,133.42,133.42,133.38,133.385,62400000.0
2009-09-08 00:45:00,133.38,133.38,133.345,133.345,196900000.0
2009-09-08 00:50:00,133.335,133.38,133.33,133.335,210400000.0
2009-09-08 00:55:00,133.335,133.335,133.295,133.315,176700000.0
2009-09-08 01:00:00,133.31,133.385,133.3,133.375,323900000.0
2009-09-08 01:05:00,133.372,133.385,133.345,133.355,249400000.0
2009-09-08 01:10:00,133.36,133.365,133.295,133.295,281400000.0
2009-09-08 01:15:00,133.3,133.33,133.275,133.33,122200000.0
2009-09-08 01:20:00,133.33,133.36,133.315,133.355,127500000.0
2009-09-08 01:25:00,133.355,133.37,133.355,133.355,308900000.0
2009-09-08 01:30:00,133.355,133.36,133.23,133.32,495200000.0
2009-09-08 01:35:00,133.32,133.34,133.31,133.34,198100000.0
2009-09-08 01:40:00,133.335,133.34,133.29,133.315,197100000.0
2009-09-08 01:45:00,133.31,133.325,133.265,133.28,306600000.0
2009-09-08 01:50:00,133.28,133.28,133.21,133.215,575300000.0
2009-09-08 01:55:00,133.215,133.23,133.15,133.2,491200000.0
2009-09-08 02:00:00,133.205,133.225,133.155,133.215,641200000.0
2009-09-08 02:05:00,133.21,133.21,133.14,133.14,773800000.0
2009-09-08 02:10:00,133.145,133.26,133.13,133.25,607300000.0
2009-09-08 02:15:00,133.25,133.32,133.23,133.23,731600000.0
2009-09-08 02:20:00,133.23,133.26,133.185,133.23,583100000.0
2009-09-08 02:25:00,133.225,133.29,133.22,133.275,469500000.0
2009-09-08 02:30:00,133.28,133.28,133.21,133.245,370200000.0
2009-09-08 02:35:00,133.235,133.28,133.14,133.25,659000000.0
2009-09-08 02:40:00,133.255,133.255,133.205,133.22,408500000.0
2009-09-08 02:45:00,133.215,133.25,133.135,133.17,939300000.0
2009-09-08 02:50:00,133.17,133.285,133.16,133.25,851600000.0
2009-09-08 02:55:00,133.24,133.275,133.18,133.225,1310600000.0
2009-09-08 03:00:00,133.225,133.25,133.195,133.215,805100000.0
2009-09-08 03:05:00,133.215,133.26,133.195,133.25,430600000.0
2009-09-08 03:10:00,133.25,133.295,133.23,133.25,564500000.0
2009-09-08 03:15:00,133.25,133.27,133.205,133.205,794800000.0
2009-09-08 03:20:00,133.195,133.245,133.175,133.215,528900000.0
2009-09-08 03:25:00,133.215,133.215,133.155,133.16,750700000.0
2009-09-08 03:30:00,133.16,133.17,133.04,133.08,996000000.0
2009-09-08 03:35:00,133.08,133.125,132.975,133.005,813000000.0
2009-09-08 03:40:00,133.005,133.005,132.865,132.905,1324800000.0
2009-09-08 03:45:00,132.905,132.975,132.895,132.945,872700000.0
2009-09-08 03:50:00,132.945,132.995,132.925,132.985,851800000.0
2009-09-08 03:55:00,132.99,133.0,132.92,132.94,674900000.0
2009-09-08 04:00:00,132.94,133.035,132.91,132.995,759500000.0
2009-09-08 04:05:00,132.995,133.01,132.95,132.955,828700000.0
2009-09-08 04:10:00,132.955,133.005,132.935,132.975,637200000.0
2009-09-08 04:15:00,132.98,133.08,132.975,133.055,956600000.0
2009-09-08 04:20:00,133.055,133.1,133.03,133.035,779500000.0
2009-09-08 04:25:00,133.04,133.09,133.03,133.035,867400000.0
2009-09-08 04:30:00,133.04,133.05,132.955,133.0,803800000.0
2009-09-08 04:35:00,133.0,133.055,132.99,133.03,508300000.0
2009-09-08 04:40:00,133.025,133.025,132.98,133.0,606800000.0
2009-09-08 04:45:00,133.0,133.02,132.98,133.0,399900000.0
2009-09-08 04:50:00,133.0,133.07,132.99,133.05,477800000.0
2009-09-08 04:55:00,133.05,133.065,133.035,133.05,686100000.0
2009-09-08 05:00:00,133.05,133.06,133.045,133.045,358200000.0
2009-09-08 05:05:00,133.045,133.055,133.025,133.035,324400000.0
2009-09-08 05:10:00,133.03,133.03,132.985,132.99,438700000.0
2009-09-08 05:15:00,132.99,133.02,132.985,133.0,312200000.0
2009-09-08 05:20:00,133.01,133.03,133.0,133.025,283800000.0
2009-09-08 05:25:00,133.025,133.035,133.005,133.035,249800000.0
2009-09-08 05:30:00,133.035,133.1,133.035,133.065,703600000.0
2009-09-08 05:35:00,133.065,133.13,133.055,133.11,803000001.0
2009-09-08 05:40:00,133.11,133.13,133.085,133.11,635300000.0
2009-09-08 05:45:00,133.115,133.15,133.11,133.13,637700000.0
2009-09-08 05:50:00,133.135,133.135,133.105,133.11,417300000.0
2009-09-08 05:55:00,133.11,133.125,133.097,133.097,139300000.0
2009-09-08 06:00:00,133.105,133.115,133.09,133.095,331600000.0
2009-09-08 06:05:00,133.095,133.1,133.08,133.09,534000000.0
2009-09-08 06:10:00,133.095,133.095,133.075,133.08,621600000.0
2009-09-08 06:15:00,133.08,133.095,133.04,133.06,476800000.0
2009-09-08 06:20:00,133.06,133.08,133.045,133.06,472300000.0
2009-09-08 06:25:00,133.06,133.07,133.02,133.06,591500000.0
2009-09-08 06:30:00,133.06,133.06,132.98,132.995,741300000.0
2009-09-08 06:35:00,132.995,133.0,132.92,132.92,626300000.0
2009-09-08 06:40:00,132.92,132.945,132.915,132.94,505700000.0
2009-09-08 06:45:00,132.94,132.94,132.865,132.9,977300000.0
2009-09-08 06:50:00,132.9,132.95,132.89,132.945,408700000.0
2009-09-08 06:55:00,132.945,132.975,132.94,132.97,586999999.0
2009-09-08 07:00:00,132.955,132.99,132.94,132.985,627200000.0
2009-09-08 07:05:00,132.985,132.995,132.9,132.9,852900000.0
2009-09-08 07:10:00,132.9,132.955,132.865,132.955,881700000.0
2009-09-08 07:15:00,132.95,133.0,132.94,133.0,568600000.0
2009-09-08 07:20:00,133.0,133.05,132.975,132.98,825500000.0
2009-09-08 07:25:00,132.985,133.085,132.985,133.075,735300000.0
2009-09-08 07:30:00,133.075,133.12,133.055,133.1,706800000.0
2009-09-08 07:35:00,133.1,133.105,133.07,133.105,785600000.0
2009-09-08 07:40:00,133.105,133.115,133.08,133.095,558700000.0
2009-09-08 07:45:00,133.095,133.16,133.085,133.12,889099999.0
2009-09-08 07:50:00,133.13,133.16,133.1,133.115,1079800000.0
2009-09-08 07:55:00,133.115,133.17,133.115,133.16,672900000.0
2009-09-08 08:00:00,133.15,133.15,133.06,133.065,1751200002.0
2009-09-08 08:05:00,133.06,133.075,132.955,133.005,1978599998.0
2009-09-08 08:10:00,133.005,133.015,132.935,132.95,1480100000.0
2009-09-08 08:15:00,132.95,132.96,132.865,132.925,2240999998.0
2009-09-08 08:20:00,132.92,133.045,132.82,133.035,2182900001.0
2009-09-08 08:25:00,133.035,133.09,133.005,133.05,2232199998.0
2009-09-08 08:30:00,133.055,133.15,133.015,133.08,1873300000.0
2009-09-08 08:35:00,133.08,133.175,133.07,133.135,1954700000.0
2009-09-08 08:40:00,133.13,133.225,133.13,133.185,1930599998.0
2009-09-08 08:45:00,133.185,133.185,133.09,133.115,1781500000.0
2009-09-08 08:50:00,133.12,133.135,133.045,133.07,2278800000.0
2009-09-08 08:55:00,133.07,133.215,133.05,133.06,2416899999.0
2009-09-08 09:00:00,133.065,133.085,132.98,133.02,2269400000.0
2009-09-08 09:05:00,133.03,133.04,132.955,132.975,1832900000.0
2009-09-08 09:10:00,132.965,133.05,132.945,132.965,1586000000.0
2009-09-08 09:15:00,132.985,133.025,132.955,133.0,1180300000.0
2009-09-08 09:20:00,133.0,133.08,132.99,133.035,902800000.0
2009-09-08 09:25:00,133.035,133.09,133.005,133.04,1172000000.0
2009-09-08 09:30:00,133.045,133.135,133.035,133.135,928900000.0
2009-09-08 09:35:00,133.135,133.195,133.075,133.175,1596800000.0
2009-09-08 09:40:00,133.175,133.265,133.17,133.25,1981000002.0
2009-09-08 09:45:00,133.245,133.375,133.245,133.255,2265800001.0
2009-09-08 09:50:00,133.25,133.25,133.045,133.115,1961399999.0
2009-09-08 09:55:00,133.11,133.18,133.1,133.155,1090200000.0
2009-09-08 10:00:00,133.155,133.305,133.155,133.285,2362899999.0
2009-09-08 10:05:00,133.285,133.34,133.23,133.275,2199299999.0
2009-09-08 10:10:00,133.275,133.275,133.18,133.22,2084700001.0
2009-09-08 10:15:00,133.215,133.26,133.035,133.105,2215700000.0
2009-09-08 10:20:00,133.11,133.13,133.035,133.085,1378200000.0
2009-09-08 10:25:00,133.085,133.135,133.07,133.11,1537000000.0
2009-09-08 10:30:00,133.11,133.15,133.07,133.145,2161700002.0
2009-09-08 10:35:00,133.135,133.145,133.04,133.08,2002600000.0
2009-09-08 10:40:00,133.09,133.115,133.035,133.07,1672599999.0
2009-09-08 10:45:00,133.07,133.13,133.045,133.09,1550700002.0
2009-09-08 10:50:00,133.09,133.195,133.075,133.12,1600699998.0
2009-09-08 10:55:00,133.13,133.15,133.07,133.08,1445100000.0
2009-09-08 11:00:00,133.075,133.17,133.075,133.14,1976200000.0
2009-09-08 11:05:00,133.14,133.14,133.095,133.1,1133300000.0
2009-09-08 11:10:00,133.1,133.11,133.05,133.06,1634300000.0
2009-09-08 11:15:00,133.065,133.13,133.05,133.105,1419300000.0
2009-09-08 11:20:00,133.11,133.225,133.11,133.21,1557600000.0
2009-09-08 11:25:00,133.21,133.27,133.18,133.225,1508000004.0
2009-09-08 11:30:00,133.23,133.3,133.23,133.28,1982600000.0
2009-09-08 11:35:00,133.285,133.295,133.155,133.16,1891400000.0
2009-09-08 11:40:00,133.16,133.3,133.16,133.285,1742900001.0
2009-09-08 11:45:00,133.285,133.46,133.28,133.365,2280299998.0
2009-09-08 11:50:00,133.365,133.43,133.3,133.32,1941200000.0
2009-09-08 11:55:00,133.32,133.32,133.16,133.25,1778699999.0
2009-09-08 12:00:00,133.25,133.355,133.13,133.305,2047500000.0
2009-09-08 12:05:00,133.305,133.395,133.25,133.295,2334000000.0
2009-09-08 12:10:00,133.295,133.41,133.29,133.4,2073500000.0
2009-09-08 12:15:00,133.4,133.405,133.315,133.32,1226800000.0
2009-09-08 12:20:00,133.32,133.4,133.295,133.395,1014900000.0
2009-09-08 12:25:00,133.395,133.395,133.275,133.325,1207200000.0
2009-09-08 12:30:00,133.325,133.4,133.31,133.36,1188500000.0
2009-09-08 12:35:00,133.36,133.435,133.355,133.415,739400000.0
2009-09-08 12:40:00,133.415,133.47,133.4,133.4,1590300000.0
2009-09-08 12:45:00,133.405,133.47,133.36,133.46,1288500001.0
2009-09-08 12:50:00,133.47,133.54,133.455,133.535,1379100000.0
2009-09-08 12:55:00,133.525,133.615,133.525,133.53,1565900000.0
2009-09-08 13:00:00,133.535,133.545,133.48,133.49,1367000002.0
2009-09-08 13:05:00,133.49,133.54,133.46,133.535,1353600001.0
2009-09-08 13:10:00,133.54,133.55,133.45,133.45,1040300000.0
2009-09-08 13:15:00,133.45,133.52,133.45,133.52,1374400000.0
2009-09-08 13:20:00,133.52,133.53,133.42,133.43,1603099999.0
2009-09-08 13:25:00,133.435,133.645,133.435,133.615,1813600002.0
2009-09-08 13:30:00,133.615,133.655,133.56,133.59,2751600000.0
2009-09-08 13:35:00,133.59,133.64,133.53,133.555,2486000000.0
2009-09-08 13:40:00,133.56,133.64,133.525,133.61,2004899999.0
2009-09-08 13:45:00,133.615,133.62,133.55,133.55,1466400000.0
2009-09-08 13:50:00,133.57,133.635,133.56,133.605,2147299998.0
2009-09-08 13:55:00,133.605,133.665,133.535,133.54,3266699999.0
2009-09-08 14:00:00,133.54,133.565,133.495,133.52,1252800000.0
2009-09-08 14:05:00,133.52,133.585,133.465,133.52,1302300000.0
2009-09-08 14:10:00,133.52,133.56,133.49,133.555,1296700001.0
2009-09-08 14:15:00,133.555,133.605,133.54,133.575,1080500000.0
2009-09-08 14:20:00,133.575,133.63,133.525,133.56,1781700001.0
2009-09-08 14:25:00,133.565,133.575,133.52,133.545,1242299998.0
2009-09-08 14:30:00,133.545,133.585,133.46,133.52,1322200000.0
2009-09-08 14:35:00,133.52,133.57,133.485,133.52,1481700000.0
2009-09-08 14:40:00,133.53,133.57,133.505,133.565,1177400001.0
2009-09-08 14:45:00,133.565,133.575,133.46,133.475,1331600001.0
2009-09-08 14:50:00,133.475,133.58,133.465,133.56,2006800000.0
2009-09-08 14:55:00,133.56,133.62,133.49,133.505,2020100000.0
2009-09-08 15:00:00,133.505,133.59,133.475,133.505,2744299997.0
2009-09-08 15:05:00,133.505,133.585,133.505,133.52,1955500000.0
2009-09-08 15:10:00,133.52,133.56,133.46,133.495,1778100000.0
2009-09-08 15:15:00,133.5,133.545,133.46,133.535,1518900000.0
2009-09-08 15:20:00,133.53,133.585,133.51,133.565,1350739999.0
2009-09-08 15:25:00,133.565,133.63,133.54,133.62,1531200000.0
2009-09-08 15:30:00,133.615,133.63,133.54,133.56,1940200000.0
2009-09-08 15:35:00,133.565,133.58,133.455,133.495,1671500000.0
2009-09-08 15:40:00,133.49,133.545,133.445,133.515,1944300000.0
2009-09-08 15:45:00,133.505,133.56,133.445,133.525,2122599998.0
2009-09-08 15:50:00,133.525,133.59,133.52,133.57,1756800000.0
2009-09-08 15:55:00,133.565,133.6,133.495,133.505,1999800000.0
2009-09-08 16:00:00,133.505,133.585,133.475,133.575,2201999999.0
2009-09-08 16:05:00,133.58,133.595,133.445,133.48,1957700000.0
2009-09-08 16:10:00,133.475,133.575,133.455,133.53,1819000000.0
2009-09-08 16:15:00,133.53,133.565,133.475,133.54,1969500000.0
2009-09-08 16:20:00,133.54,133.63,133.525,133.605,1919200000.0
2009-09-08 16:25:00,133.605,133.635,133.555,133.61,2007400000.0
2009-09-08 16:30:00,133.61,133.76,133.58,133.71,1787000000.0
2009-09-08 16:35:00,133.705,133.78,133.66,133.69,2374900000.0
2009-09-08 16:40:00,133.69,133.72,133.62,133.68,1545100000.0
2009-09-08 16:45:00,133.69,133.725,133.62,133.675,1722000000.0
2009-09-08 16:50:00,133.675,133.755,133.66,133.72,1446000000.0
2009-09-08 16:55:00,133.72,133.76,133.69,133.76,1868900000.0
2009-09-08 17:00:00,133.76,133.835,133.725,133.775,2504700000.0
2009-09-08 17:05:00,133.78,133.84,133.745,133.76,1931300000.0
2009-09-08 17:10:00,133.76,133.81,133.695,133.695,1861199999.0
2009-09-08 17:15:00,133.695,133.74,133.695,133.71,1500400000.0
2009-09-08 17:20:00,133.705,133.78,133.695,133.765,1250700000.0
2009-09-08 17:25:00,133.765,133.835,133.76,133.825,1415100000.0
2009-09-08 17:30:00,133.825,133.825,133.685,133.79,2209899995.0
2009-09-08 17:35:00,133.79,133.795,133.655,133.68,1453900000.0
2009-09-08 17:40:00,133.685,133.69,133.59,133.605,1404000000.0
2009-09-08 17:45:00,133.605,133.67,133.53,133.66,1615799998.0
2009-09-08 17:50:00,133.66,133.67,133.575,133.64,1205700000.0
2009-09-08 17:55:00,133.64,133.705,133.635,133.67,716900000.0
2009-09-08 18:00:00,133.67,133.71,133.6,133.6,757400000.0
2009-09-08 18:05:00,133.6,133.635,133.56,133.625,1034700001.0
2009-09-08 18:10:00,133.625,133.7,133.615,133.695,691900000.0
2009-09-08 18:15:00,133.695,133.78,133.685,133.75,727200000.0
2009-09-08 18:20:00,133.75,133.83,133.75,133.79,1045900000.0
2009-09-08 18:25:00,133.79,133.795,133.715,133.73,769300000.0
2009-09-08 18:30:00,133.73,133.82,133.73,133.795,725900000.0
2009-09-08 18:35:00,133.8,133.82,133.77,133.805,536300000.0
2009-09-08 18:40:00,133.8,133.86,133.795,133.83,645300000.0
2009-09-08 18:45:00,133.825,133.855,133.775,133.805,783200000.0
2009-09-08 18:50:00,133.805,133.84,133.805,133.815,533100000.0
2009-09-08 18:55:00,133.815,133.835,133.78,133.82,754900000.0
2009-09-08 19:00:00,133.82,133.84,133.775,133.78,636300000.0
2009-09-08 19:05:00,133.78,133.83,133.77,133.785,417300000.0
2009-09-08 19:10:00,133.78,133.78,133.64,133.655,736400000.0
2009-09-08 19:15:00,133.655,133.785,133.64,133.735,912100000.0
2009-09-08 19:20:00,133.735,133.81,133.69,133.77,914600000.0
2009-09-08 19:25:00,133.77,133.81,133.725,133.78,735800000.0
2009-09-08 19:30:00,133.785,133.785,133.675,133.68,966300001.0
2009-09-08 19:35:00,133.68,133.785,133.67,133.77,1148999999.0
2009-09-08 19:40:00,133.77,133.83,133.75,133.76,949300000.0
2009-09-08 19:45:00,133.77,133.785,133.685,133.715,783300000.0
2009-09-08 19:50:00,133.71,133.715,133.595,133.655,1638999995.0
2009-09-08 19:55:00,133.655,133.775,133.64,133.765,760800000.0
2009-09-08 20:00:00,133.765,133.77,133.65,133.655,1332200000.0
2009-09-08 20:05:00,133.655,133.73,133.625,133.69,1262900000.0
2009-09-08 20:10:00,133.69,133.785,133.645,133.77,1021100002.0
2009-09-08 20:15:00,133.77,133.785,133.69,133.71,1871500002.0
2009-09-08 20:20:00,133.71,133.76,133.69,133.71,1459299999.0
2009-09-08 20:25:00,133.715,133.78,133.69,133.765,915200000.0
2009-09-08 20:30:00,133.77,133.815,133.74,133.745,1117000000.0
2009-09-08 20:35:00,133.745,133.78,133.715,133.77,909400000.0
2009-09-08 20:40:00,133.77,133.81,133.685,133.77,1522300003.0
2009-09-08 20:45:00,133.77,133.84,133.745,133.81,865800000.0
2009-09-08 20:50:00,133.815,133.84,133.795,133.805,1218700000.0
2009-09-08 20:55:00,133.805,133.835,133.725,133.75,1460299999.0
2009-09-08 21:00:00,133.75,133.76,133.66,133.705,805000000.0
2009-09-08 21:05:00,133.705,133.71,133.64,133.7,820400000.0
2009-09-08 21:10:00,133.705,133.715,133.675,133.68,565700000.0
2009-09-08 21:15:00,133.68,133.76,133.665,133.68,1006000000.0
2009-09-08 21:20:00,133.675,133.745,133.65,133.745,673100000.0
2009-09-08 21:25:00,133.745,133.76,133.705,133.725,579500000.0
2009-09-08 21:30:00,133.72,133.81,133.72,133.805,536900000.0
2009-09-08 21:35:00,133.8,133.835,133.77,133.81,537700000.0
2009-09-08 21:40:00,133.81,133.81,133.74,133.78,664300000.0
2009-09-08 21:45:00,133.78,133.805,133.75,133.8,805500000.0
2009-09-08 21:50:00,133.8,133.83,133.795,133.805,547300000.0
2009-09-08 21:55:00,133.8,133.805,133.695,133.71,628500000.0
2009-09-08 22:00:00,133.715,133.73,133.685,133.715,383600000.0
2009-09-08 22:05:00,133.71,133.73,133.67,133.705,954100000.0
2009-09-08 22:10:00,133.7,133.755,133.68,133.755,808700000.0
2009-09-08 22:15:00,133.75,133.83,133.725,133.78,596300000.0
2009-09-08 22:20:00,133.78,133.805,133.72,133.74,510900000.0
2009-09-08 22:25:00,133.74,133.755,133.73,133.74,524400000.0
2009-09-08 22:30:00,133.74,133.745,133.695,133.695,269000000.0
2009-09-08 22:35:00,133.695,133.7,133.625,133.68,382800000.0
2009-09-08 22:40:00,133.685,133.73,133.68,133.705,181600000.0
2009-09-08 22:45:00,133.72,133.74,133.675,133.73,356600000.0
2009-09-08 22:50:00,133.73,133.735,133.675,133.69,412500000.0
2009-09-08 22:55:00,133.69,133.73,133.65,133.65,349700000.0
2009-09-08 23:00:00,133.65,133.74,133.65,133.7,272490000.0
2009-09-08 23:05:00,133.695,133.78,133.695,133.76,300300000.0
2009-09-08 23:10:00,133.75,133.79,133.715,133.765,237100000.0
2009-09-08 23:15:00,133.755,133.76,133.71,133.74,229900000.0
2009-09-08 23:20:00,133.74,133.77,133.73,133.76,104000000.0
2009-09-08 23:25:00,133.76,133.775,133.73,133.74,154600000.0
2009-09-08 23:30:00,133.74,133.77,133.685,133.715,384700000.0
2009-09-08 23:35:00,133.72,133.73,133.695,133.705,123400000.0
2009-09-08 23:40:00,133.705,133.73,133.695,133.725,369200000.0
2009-09-08 23:45:00,133.725,133.775,133.705,133.735,421300000.0
2009-09-08 23:50:00,133.735,133.805,133.73,133.76,272800000.0
2009-09-08 23:55:00,133.76,133.795,133.725,133.795,406100000.0
2009-09-09 00:00:00,133.795,133.795,133.695,133.76,356300000.0
2009-09-09 00:05:00,133.749,133.785,133.735,133.745,134200000.0
2009-09-09 00:10:00,133.745,133.745,133.725,133.735,117200000.0
2009-09-09 00:15:00,133.735,133.735,133.65,133.655,259400000.0
2009-09-09 00:20:00,133.655,133.695,133.65,133.68,169200000.0
2009-09-09 00:25:00,133.68,133.735,133.68,133.725,104200000.0
2009-09-09 00:30:00,133.725,133.78,133.72,133.755,278100000.0
2009-09-09 00:35:00,133.76,133.81,133.76,133.8,274800000.0
2009-09-09 00:40:00,133.795,133.83,133.775,133.82,354800000.0
2009-09-09 00:45:00,133.82,133.835,133.79,133.79,301300000.0
2009-09-09 00:50:00,133.79,133.805,133.79,133.805,263400000.0
2009-09-09 00:55:00,133.8,133.805,133.78,133.785,307300000.0
2009-09-09 01:00:00,133.79,133.895,133.79,133.885,781100000.0
2009-09-09 01:05:00,133.895,133.975,133.87,133.95,578800000.0
2009-09-09 01:10:00,133.95,133.96,133.92,133.925,788899998.0
2009-09-09 01:15:00,133.925,133.935,133.885,133.89,789200000.0
2009-09-09 01:20:00,133.89,133.89,133.825,133.84,279100000.0
2009-09-09 01:25:00,133.84,133.845,133.81,133.81,165600000.0
2009-09-09 01:30:00,133.815,133.91,133.81,133.89,501700000.0
2009-09-09 01:35:00,133.89,133.945,133.88,133.92,391800000.0
2009-09-09 01:40:00,133.92,133.93,133.895,133.91,327800000.0
2009-09-09 01:45:00,133.9,133.915,133.885,133.9,494900001.0
2009-09-09 01:50:00,133.895,133.905,133.89,133.89,113800000.0
2009-09-09 01:55:00,133.89,133.895,133.88,133.88,214400000.0
2009-09-09 02:00:00,133.88,133.9,133.825,133.825,790000001.0
2009-09-09 02:05:00,133.82,133.82,133.775,133.78,407400000.0
2009-09-09 02:10:00,133.78,133.805,133.74,133.79,587200000.0
2009-09-09 02:15:00,133.78,133.87,133.74,133.855,620800000.0
2009-09-09 02:20:00,133.855,133.91,133.78,133.82,828000000.0
2009-09-09 02:25:00,133.825,133.89,133.82,133.855,543200000.0
2009-09-09 02:30:00,133.855,133.87,133.81,133.87,589800000.0
2009-09-09 02:35:00,133.86,133.86,133.83,133.84,1175300000.0
2009-09-09 02:40:00,133.84,133.975,133.84,133.92,837000000.0
2009-09-09 02:45:00,133.92,134.005,133.9,133.99,779800000.0
2009-09-09 02:50:00,133.99,133.99,133.915,133.92,728800000.0
2009-09-09 02:55:00,133.92,133.98,133.91,133.975,771400000.0
2009-09-09 03:00:00,133.975,134.07,133.975,134.04,655100000.0
2009-09-09 03:05:00,134.04,134.105,134.03,134.065,734650000.0
2009-09-09 03:10:00,134.06,134.11,134.03,134.11,820000000.0
2009-09-09 03:15:00,134.11,134.14,134.05,134.1,886500000.0
2009-09-09 03:20:00,134.1,134.16,134.07,134.11,852500000.0
2009-09-09 03:25:00,134.11,134.165,134.095,134.12,777500000.0
2009-09-09 03:30:00,134.12,134.12,133.905,133.94,1423100000.0
2009-09-09 03:35:00,133.95,134.11,133.945,134.105,988000000.0
2009-09-09 03:40:00,134.105,134.115,133.98,134.0,1038200000.0
2009-09-09 03:45:00,134.0,134.07,133.975,134.04,806800000.0
2009-09-09 03:50:00,134.04,134.045,133.99,134.04,877700000.0
2009-09-09 03:55:00,134.04,134.075,134.03,134.055,970200000.0
2009-09-09 04:00:00,134.055,134.055,133.91,133.935,1155500000.0
2009-09-09 04:05:00,133.935,133.94,133.825,133.855,1015200000.0
2009-09-09 04:10:00,133.855,133.91,133.85,133.85,760300000.0
2009-09-09 04:15:00,133.85,133.885,133.815,133.82,439300000.0
2009-09-09 04:20:00,133.825,133.875,133.82,133.86,646400000.0
2009-09-09 04:25:00,133.86,133.92,133.86,133.91,801100000.0
2009-09-09 04:30:00,133.91,133.925,133.89,133.91,1006800000.0
2009-09-09 04:35:00,133.91,133.915,133.84,133.845,542300000.0
2009-09-09 04:40:00,133.85,133.865,133.795,133.81,674800000.0
2009-09-09 04:45:00,133.81,133.85,133.8,133.84,709100000.0
2009-09-09 04:50:00,133.84,133.925,133.84,133.88,830800000.0
2009-09-09 04:55:00,133.88,133.9,133.86,133.86,485300000.0
2009-09-09 05:00:00,133.86,133.905,133.86,133.875,638800000.0
2009-09-09 05:05:00,133.875,133.905,133.865,133.885,672500000.0
2009-09-09 05:10:00,133.885,133.885,133.85,133.87,639000000.0
2009-09-09 05:15:00,133.87,133.875,133.79,133.795,435400000.0
2009-09-09 05:20:00,133.79,133.82,133.77,133.78,703200000.0
2009-09-09 05:25:00,133.78,133.79,133.75,133.765,413900000.0
2009-09-09 05:30:00,133.765,133.77,133.705,133.715,1074300000.0
2009-09-09 05:35:00,133.715,133.725,133.675,133.695,718800000.0
2009-09-09 05:40:00,133.695,133.765,133.68,133.76,722100000.0
2009-09-09 05:45:00,133.76,133.805,133.735,133.76,1218700000.0
2009-09-09 05:50:00,133.765,133.795,133.725,133.74,911200000.0
2009-09-09 05:55:00,133.74,133.755,133.655,133.66,902800000.0
2009-09-09 06:00:00,133.665,133.69,133.65,133.665,536100000.0
2009-09-09 06:05:00,133.675,133.71,133.655,133.685,411100000.0
2009-09-09 06:10:00,133.695,133.72,133.655,133.665,1298299999.0
2009-09-09 06:15:00,133.665,133.71,133.665,133.7,349100000.0
2009-09-09 06:20:00,133.695,133.72,133.675,133.705,327600000.0
2009-09-09 06:25:00,133.71,133.725,133.685,133.71,444900000.0
2009-09-09 06:30:00,133.71,133.74,133.69,133.72,528700000.0
2009-09-09 06:35:00,133.725,133.73,133.71,133.715,265400000.0
2009-09-09 06:40:00,133.715,133.77,133.705,133.76,523500000.0
2009-09-09 06:45:00,133.76,133.775,133.715,133.725,559100000.0
2009-09-09 06:50:00,133.725,133.76,133.69,133.7,459800000.0
2009-09-09 06:55:00,133.7,133.725,133.69,133.72,340600000.0
2009-09-09 07:00:00,133.72,133.73,133.695,133.73,375600000.0
2009-09-09 07:05:00,133.73,133.78,133.73,133.76,837899996.0
2009-09-09 07:10:00,133.765,133.81,133.765,133.8,1022200000.0
2009-09-09 07:15:00,133.8,133.8,133.735,133.745,536300000.0
2009-09-09 07:20:00,133.75,133.77,133.735,133.755,1066900000.0
2009-09-09 07:25:00,133.755,133.755,133.705,133.745,1039100000.0
2009-09-09 07:30:00,133.74,133.875,133.735,133.84,900700000.0
2009-09-09 07:35:00,133.835,133.84,133.775,133.79,718300000.0
2009-09-09 07:40:00,133.79,133.8,133.76,133.79,840600000.0
2009-09-09 07:45:00,133.79,133.845,133.79,133.835,743000000.0
2009-09-09 07:50:00,133.835,133.89,133.825,133.865,915100000.0
2009-09-09 07:55:00,133.865,133.875,133.84,133.855,685100000.0
2009-09-09 08:00:00,133.855,134.005,133.845,133.965,1222100000.0
2009-09-09 08:05:00,133.955,134.1,133.925,134.085,2481800001.0
2009-09-09 08:10:00,134.085,134.11,134.025,134.03,2932099998.0
2009-09-09 08:15:00,134.03,134.1,133.96,134.095,1877200000.0
2009-09-09 08:20:00,134.095,134.135,134.075,134.075,1948799999.0
2009-09-09 08:25:00,134.08,134.13,134.075,134.125,2561399999.0
2009-09-09 08:30:00,134.12,134.17,134.025,134.03,1603200000.0
2009-09-09 08:35:00,134.035,134.125,134.03,134.06,1425400001.0
2009-09-09 08:40:00,134.06,134.125,134.03,134.03,926400000.0
2009-09-09 08:45:00,134.04,134.07,134.015,134.04,972300000.0
2009-09-09 08:50:00,134.04,134.05,133.94,133.965,1265800000.0
2009-09-09 08:55:00,133.97,133.98,133.885,133.97,1649500000.0
2009-09-09 09:00:00,133.97,134.085,133.945,134.05,1707100000.0
2009-09-09 09:05:00,134.045,134.05,133.905,133.95,1814800000.0
2009-09-09 09:10:00,133.965,134.045,133.92,134.005,1174300000.0
2009-09-09 09:15:00,134.0,134.075,133.985,134.05,1386200000.0
2009-09-09 09:20:00,134.05,134.06,133.895,133.915,1302600000.0
2009-09-09 09:25:00,133.915,133.99,133.89,133.955,1495900000.0
2009-09-09 09:30:00,133.95,134.015,133.88,133.92,1809200000.0
2009-09-09 09:35:00,133.925,133.98,133.895,133.945,1578000000.0
2009-09-09 09:40:00,133.945,134.06,133.94,133.98,1778700000.0
2009-09-09 09:45:00,133.955,134.03,133.955,134.02,1882500000.0
2009-09-09 09:50:00,134.015,134.025,133.92,133.98,1883300000.0
2009-09-09 09:55:00,133.98,134.015,133.9,133.985,1218600000.0
2009-09-09 10:00:00,133.985,134.005,133.9,133.915,1378200000.0
2009-09-09 10:05:00,133.92,133.94,133.86,133.865,1247500000.0
2009-09-09 10:10:00,133.865,133.975,133.86,133.9,1356600000.0
2009-09-09 10:15:00,133.9,133.915,133.86,133.915,1029000000.0
2009-09-09 10:20:00,133.915,133.93,133.865,133.9,1749100000.0
2009-09-09 10:25:00,133.905,133.985,133.9,133.985,2290899999.0
2009-09-09 10:30:00,133.98,134.03,133.95,133.97,1785000000.0
2009-09-09 10:35:00,133.97,134.02,133.945,133.995,1388000000.0
2009-09-09 10:40:00,133.995,134.005,133.925,133.97,939199999.0
2009-09-09 10:45:00,133.965,134.01,133.915,133.955,1211800000.0
2009-09-09 10:50:00,133.95,134.005,133.945,133.98,1370700001.0
2009-09-09 10:55:00,133.98,134.095,133.97,134.075,1339800000.0
2009-09-09 11:00:00,134.075,134.13,134.045,134.07,1542700001.0
2009-09-09 11:05:00,134.07,134.11,134.025,134.1,1317500000.0
2009-09-09 11:10:00,134.095,134.15,134.04,134.05,2279200005.0
2009-09-09 11:15:00,134.055,134.115,134.04,134.095,1430999996.0
2009-09-09 11:20:00,134.095,134.1,134.03,134.04,1420900000.0
2009-09-09 11:25:00,134.045,134.075,134.025,134.05,1030000000.0
2009-09-09 11:30:00,134.055,134.09,134.035,134.085,1053499999.0
2009-09-09 11:35:00,134.085,134.155,134.08,134.13,1159400002.0
2009-09-09 11:40:00,134.125,134.14,134.045,134.05,1048500000.0
2009-09-09 11:45:00,134.045,134.105,134.015,134.095,1756300001.0
2009-09-09 11:50:00,134.09,134.1,134.045,134.07,1747899998.0
2009-09-09 11:55:00,134.07,134.175,134.07,134.145,1624699999.0
2009-09-09 12:00:00,134.15,134.17,134.125,134.135,1439800000.0
2009-09-09 12:05:00,134.13,134.145,134.085,134.1,916700000.0
2009-09-09 12:10:00,134.12,134.155,134.1,134.14,1456300001.0
2009-09-09 12:15:00,134.14,134.175,134.105,134.11,1033700000.0
2009-09-09 12:20:00,134.11,134.145,134.105,134.13,1097500000.0
2009-09-09 12:25:00,134.13,134.145,134.115,134.12,968000000.0
2009-09-09 12:30:00,134.125,134.135,134.08,134.095,1042999999.0
2009-09-09 12:35:00,134.095,134.1,134.025,134.085,1250100005.0
2009-09-09 12:40:00,134.075,134.115,134.075,134.09,771900000.0
2009-09-09 12:45:00,134.09,134.095,134.065,134.065,613900000.0
2009-09-09 12:50:00,134.07,134.1,134.0,134.085,1622999999.0
2009-09-09 12:55:00,134.085,134.11,134.065,134.09,1124400000.0
2009-09-09 13:00:00,134.09,134.14,134.015,134.06,1289799999.0
2009-09-09 13:05:00,134.06,134.11,134.045,134.11,1223400000.0
2009-09-09 13:10:00,134.105,134.115,134.04,134.11,1440200001.0
2009-09-09 13:15:00,134.11,134.13,134.04,134.085,1214699999.0
2009-09-09 13:20:00,134.09,134.09,134.035,134.035,1425599997.0
2009-09-09 13:25:00,134.03,134.115,134.03,134.05,1401900000.0
2009-09-09 13:30:00,134.06,134.125,134.045,134.11,1428700001.0
2009-09-09 13:35:00,134.11,134.155,134.095,134.1,1163200000.0
2009-09-09 13:40:00,134.1,134.185,134.1,134.155,1778000001.0
2009-09-09 13:45:00,134.155,134.225,134.145,134.215,1593400001.0
2009-09-09 13:50:00,134.205,134.28,134.185,134.255,2658799998.0
2009-09-09 13:55:00,134.25,134.255,134.055,134.11,2621100000.0
2009-09-09 14:00:00,134.115,134.17,134.085,134.125,1367000000.0
2009-09-09 14:05:00,134.12,134.175,134.085,134.14,1597700001.0
2009-09-09 14:10:00,134.14,134.235,134.11,134.115,2208500000.0
2009-09-09 14:15:00,134.12,134.21,134.12,134.17,2566300005.0
2009-09-09 14:20:00,134.17,134.22,134.11,134.195,3570499996.0
2009-09-09 14:25:00,134.19,134.27,134.18,134.24,2649600000.0
2009-09-09 14:30:00,134.245,134.38,134.245,134.295,2560800000.0
2009-09-09 14:35:00,134.295,134.33,134.23,134.275,2527100001.0
2009-09-09 14:40:00,134.275,134.31,134.23,134.26,2346200001.0
2009-09-09 14:45:00,134.26,134.305,134.245,134.265,1810200000.0
2009-09-09 14:50:00,134.27,134.405,134.27,134.375,2634799997.0
2009-09-09 14:55:00,134.37,134.375,134.28,134.28,2914400000.0
2009-09-09 15:00:00,134.28,134.38,134.265,134.34,2512400000.0
2009-09-09 15:05:00,134.34,134.385,134.26,134.275,3050099999.0
2009-09-09 15:10:00,134.275,134.375,134.255,134.275,1862699999.0
2009-09-09 15:15:00,134.275,134.325,134.245,134.26,2308600000.0
2009-09-09 15:20:00,134.26,134.31,134.22,134.28,1847800000.0
2009-09-09 15:25:00,134.285,134.305,134.22,134.245,2453199998.0
2009-09-09 15:30:00,134.25,134.275,134.05,134.125,2870700003.0
2009-09-09 15:35:00,134.11,134.165,134.05,134.055,2737799997.0
2009-09-09 15:40:00,134.06,134.19,134.045,134.17,2368599999.0
2009-09-09 15:45:00,134.17,134.285,134.17,134.195,2886800000.0
2009-09-09 15:50:00,134.19,134.285,134.165,134.23,2627200001.0
2009-09-09 15:55:00,134.23,134.23,133.995,134.03,2861199999.0
2009-09-09 16:00:00,134.03,134.075,133.585,133.8,3105400000.0
2009-09-09 16:05:00,133.8,133.86,133.7,133.715,3179100005.0
2009-09-09 16:10:00,133.72,133.83,133.645,133.78,2663599999.0
2009-09-09 16:15:00,133.78,133.835,133.66,133.705,2520200001.0
2009-09-09 16:20:00,133.71,133.87,133.71,133.815,2518299994.0
2009-09-09 16:25:00,133.815,133.85,133.71,133.72,2445400003.0
2009-09-09 16:30:00,133.72,133.775,133.675,133.735,2357599998.0
2009-09-09 16:35:00,133.735,133.85,133.7,133.81,2447399999.0
2009-09-09 16:40:00,133.81,133.845,133.735,133.815,2536900002.0
2009-09-09 16:45:00,133.815,133.87,133.775,133.81,1943600000.0
2009-09-09 16:50:00,133.81,133.875,133.765,133.85,1811299999.0
2009-09-09 16:55:00,133.85,133.885,133.75,133.77,2003199999.0
2009-09-09 17:00:00,133.775,133.88,133.76,133.86,1813500000.0
2009-09-09 17:05:00,133.86,133.875,133.76,133.77,2187100002.0
2009-09-09 17:10:00,133.77,133.845,133.745,133.79,1711899999.0
2009-09-09 17:15:00,133.79,133.855,133.765,133.84,1804300000.0
2009-09-09 17:20:00,133.84,133.945,133.83,133.905,1358700000.0
2009-09-09 17:25:00,133.905,133.955,133.825,133.835,1815300001.0
2009-09-09 17:30:00,133.835,133.915,133.83,133.885,1608700000.0
2009-09-09 17:35:00,133.89,134.005,133.875,133.94,1936000004.0
2009-09-09 17:40:00,133.935,133.95,133.835,133.885,1797799999.0
2009-09-09 17:45:00,133.885,133.895,133.82,133.895,1665899999.0
2009-09-09 17:50:00,133.895,133.945,133.835,133.855,1646700000.0
2009-09-09 17:55:00,133.855,133.905,133.805,133.845,996400000.0
2009-09-09 18:00:00,133.845,133.895,133.825,133.875,1257200000.0
2009-09-09 18:05:00,133.87,133.935,133.86,133.865,1531300000.0
2009-09-09 18:10:00,133.865,133.915,133.835,133.855,1506600001.0
2009-09-09 18:15:00,133.855,133.92,133.85,133.9,749600000.0
2009-09-09 18:20:00,133.905,133.92,133.895,133.905,533400000.0
2009-09-09 18:25:00,133.905,133.93,133.855,133.865,841500000.0
2009-09-09 18:30:00,133.865,133.89,133.79,133.795,985500000.0
2009-09-09 18:35:00,133.795,133.84,133.785,133.79,746000000.0
2009-09-09 18:40:00,133.79,133.85,133.78,133.815,855000000.0
2009-09-09 18:45:00,133.815,133.87,133.81,133.86,599300000.0
2009-09-09 18:50:00,133.855,133.895,133.855,133.885,915000000.0
2009-09-09 18:55:00,133.885,133.975,133.88,133.975,949000000.0
2009-09-09 19:00:00,133.975,133.99,133.825,133.93,1441300000.0
2009-09-09 19:05:00,133.935,134.0,133.895,133.945,1088800000.0
2009-09-09 19:10:00,133.945,133.965,133.875,133.935,917700000.0
2009-09-09 19:15:00,133.935,134.02,133.885,133.955,1618000001.0
2009-09-09 19:20:00,133.955,133.985,133.945,133.975,1042500000.0
2009-09-09 19:25:00,133.97,133.98,133.89,133.915,1297500000.0
2009-09-09 19:30:00,133.915,133.92,133.85,133.875,1308400000.0
2009-09-09 19:35:00,133.875,133.91,133.85,133.875,1170000000.0
2009-09-09 19:40:00,133.875,133.89,133.855,133.89,642200000.0
2009-09-09 19:45:00,133.89,133.92,133.865,133.905,1062600000.0
2009-09-09 19:50:00,133.905,133.93,133.875,133.89,2185100000.0
2009-09-09 19:55:00,133.89,134.02,133.875,133.96,2440799997.0
2009-09-09 20:00:00,133.96,134.135,133.925,134.045,3048699999.0
2009-09-09 20:05:00,134.045,134.05,133.945,134.005,2523900001.0
2009-09-09 20:10:00,134.015,134.075,133.94,133.95,1943700000.0
2009-09-09 20:15:00,133.95,134.055,133.895,133.955,1540699998.0
2009-09-09 20:20:00,133.955,133.965,133.87,133.935,1131100000.0
2009-09-09 20:25:00,133.94,134.005,133.92,133.94,1233400001.0
2009-09-09 20:30:00,133.935,134.065,133.925,134.0,1030100000.0
2009-09-09 20:35:00,134.0,134.0,133.925,133.93,865800000.0
2009-09-09 20:40:00,133.925,134.035,133.905,134.015,1204500000.0
2009-09-09 20:45:00,134.015,134.025,133.955,133.98,1107799998.0
2009-09-09 20:50:00,133.98,133.98,133.875,133.905,1457400001.0
2009-09-09 20:55:00,133.91,134.04,133.865,134.025,1337799999.0
2009-09-09 21:00:00,134.025,134.035,133.89,133.915,1049300000.0
2009-09-09 21:05:00,133.915,133.985,133.885,133.95,761000000.0
2009-09-09 21:10:00,133.95,134.02,133.935,133.97,1076800000.0
2009-09-09 21:15:00,133.97,134.025,133.96,133.965,730600000.0
2009-09-09 21:20:00,133.965,133.98,133.945,133.955,686700000.0
2009-09-09 21:25:00,133.955,133.98,133.91,133.915,829600000.0
2009-09-09 21:30:00,133.915,133.94,133.885,133.9,1391800000.0
2009-09-09 21:35:00,133.9,133.94,133.88,133.94,538700000.0
2009-09-09 21:40:00,133.94,133.995,133.94,133.995,637600000.0
2009-09-09 21:45:00,134.0,134.045,133.97,133.995,1270900000.0
2009-09-09 21:50:00,133.995,134.035,133.955,134.015,695300000.0
2009-09-09 21:55:00,134.0,134.05,133.985,134.005,972400000.0
2009-09-09 22:00:00,134.005,134.005,133.95,133.975,890400001.0
2009-09-09 22:05:00,133.975,133.995,133.96,133.97,426300000.0
2009-09-09 22:10:00,133.97,133.975,133.925,133.95,470700000.0
2009-09-09 22:15:00,133.95,134.025,133.95,134.01,669200000.0
2009-09-09 22:20:00,134.015,134.08,134.01,134.065,538100000.0
2009-09-09 22:25:00,134.065,134.075,134.04,134.065,358900001.0
2009-09-09 22:30:00,134.075,134.075,134.01,134.01,232800000.0
2009-09-09 22:35:00,134.01,134.055,134.01,134.035,254400000.0
2009-09-09 22:40:00,134.035,134.085,134.01,134.06,417900000.0
2009-09-09 22:45:00,134.06,134.095,134.04,134.05,400500002.0
2009-09-09 22:50:00,134.05,134.065,134.03,134.045,747099999.0
2009-09-09 22:55:00,134.04,134.04,133.945,133.945,593200000.0
2009-09-09 23:00:00,133.93,134.0,133.93,133.975,58700000.0
2009-09-09 23:05:00,133.985,134.11,133.985,134.1,262799999.0
2009-09-09 23:10:00,134.105,134.13,134.075,134.115,130300000.0
2009-09-09 23:15:00,134.11,134.115,134.09,134.1,114300000.0
2009-09-09 23:20:00,134.11,134.11,134.01,134.06,205000000.0
2009-09-09 23:25:00,134.06,134.065,133.99,134.035,187600000.0
2009-09-09 23:30:00,134.04,134.06,134.025,134.025,61400000.0
2009-09-09 23:35:00,134.035,134.095,134.025,134.06,155200000.0
2009-09-09 23:40:00,134.06,134.06,134.025,134.035,61200000.0
2009-09-09 23:45:00,134.03,134.095,134.025,134.075,229400000.0
2009-09-09 23:50:00,134.075,134.08,133.93,133.94,657900000.0
2009-09-09 23:55:00,133.98,134.0,133.93,133.945,468000000.0
2009-09-10 00:00:00,133.945,133.945,133.895,133.93,580500000.0
2009-09-10 00:05:00,133.93,133.93,133.9,133.91,279400000.0
2009-09-10 00:10:00,133.91,133.985,133.91,133.945,181200000.0
2009-09-10 00:15:00,133.945,133.95,133.905,133.905,124600000.0
2009-09-10 00:20:00,133.905,133.94,133.85,133.905,329500000.0
2009-09-10 00:25:00,133.905,133.915,133.87,133.915,202000000.0
2009-09-10 00:30:00,133.91,133.92,133.895,133.91,311400000.0
2009-09-10 00:35:00,133.91,134.035,133.91,134.01,476400000.0
2009-09-10 00:40:00,134.01,134.045,133.965,133.975,325500000.0
2009-09-10 00:45:00,133.98,134.01,133.93,133.93,360200000.0
2009-09-10 00:50:00,133.93,134.01,133.925,133.985,168200000.0
2009-09-10 00:55:00,133.985,134.03,133.95,134.01,385000000.0
2009-09-10 01:00:00,134.01,134.065,134.0,134.035,290900000.0
2009-09-10 01:05:00,134.035,134.055,134.025,134.025,122400000.0
2009-09-10 01:10:00,134.025,134.025,133.965,133.97,211600000.0
2009-09-10 01:15:00,133.97,134.05,133.96,134.045,328900000.0
2009-09-10 01:20:00,134.045,134.12,134.04,134.1,302300000.0
2009-09-10 01:25:00,134.1,134.125,134.055,134.085,280100000.0
2009-09-10 01:30:00,134.085,134.135,134.08,134.105,799900000.0
2009-09-10 01:35:00,134.105,134.12,134.06,134.075,284200000.0
2009-09-10 01:40:00,134.075,134.085,134.055,134.065,384300000.0
2009-09-10 01:45:00,134.065,134.065,134.02,134.025,301600000.0
2009-09-10 01:50:00,134.025,134.04,133.985,134.0,456000000.0
2009-09-10 01:55:00,134.0,134.07,133.98,134.065,573700000.0
2009-09-10 02:00:00,134.065,134.08,134.005,134.05,712600000.0
2009-09-10 02:05:00,134.045,134.08,134.02,134.035,632600000.0
2009-09-10 02:10:00,134.035,134.06,133.99,134.03,535900000.0
2009-09-10 02:15:00,134.03,134.105,134.015,134.09,745900000.0
2009-09-10 02:20:00,134.09,134.11,134.03,134.045,647200000.0
2009-09-10 02:25:00,134.045,134.115,134.03,134.1,566900000.0
2009-09-10 02:30:00,134.1,134.16,134.09,134.15,682700000.0
2009-09-10 02:35:00,134.145,134.16,134.11,134.12,579500000.0
2009-09-10 02:40:00,134.12,134.195,134.12,134.125,625000000.0
2009-09-10 02:45:00,134.13,134.155,134.115,134.14,671600000.0
2009-09-10 02:50:00,134.14,134.205,134.14,134.2,913700000.0
2009-09-10 02:55:00,134.185,134.2,134.13,134.19,636000000.0
2009-09-10 03:00:00,134.19,134.23,134.185,134.19,542650000.0
2009-09-10 03:05:00,134.19,134.3,134.19,134.25,625000000.0
2009-09-10 03:10:00,134.245,134.25,134.175,134.18,734700000.0
2009-09-10 03:15:00,134.18,134.23,134.16,134.18,980800003.0
2009-09-10 03:20:00,134.18,134.195,134.12,134.15,822700000.0
2009-09-10 03:25:00,134.155,134.175,134.08,134.125,783700000.0
2009-09-10 03:30:00,134.125,134.125,134.02,134.05,1072500000.0
2009-09-10 03:35:00,134.05,134.105,134.03,134.075,713200000.0
2009-09-10 03:40:00,134.08,134.195,134.07,134.175,755800000.0
2009-09-10 03:45:00,134.175,134.2,134.12,134.125,562900000.0
2009-09-10 03:50:00,134.12,134.12,134.045,134.105,481700000.0
2009-09-10 03:55:00,134.105,134.15,134.085,134.09,671900000.0
2009-09-10 04:00:00,134.1,134.11,134.025,134.055,820499999.0
2009-09-10 04:05:00,134.065,134.11,134.04,134.11,686900000.0
2009-09-10 04:10:00,134.11,134.13,134.095,134.11,748800000.0
2009-09-10 04:15:00,134.11,134.12,134.09,134.09,369900000.0
2009-09-10 04:20:00,134.09,134.125,134.09,134.105,415800000.0
2009-09-10 04:25:00,134.105,134.14,134.08,134.08,602100000.0
2009-09-10 04:30:00,134.08,134.13,134.02,134.02,1179900000.0
2009-09-10 04:35:00,134.02,134.07,134.01,134.04,782700000.0
2009-09-10 04:40:00,134.04,134.07,134.035,134.035,647500000.0
2009-09-10 04:45:00,134.03,134.04,134.005,134.025,389700000.0
2009-09-10 04:50:00,134.025,134.08,134.015,134.03,407600000.0
2009-09-10 04:55:00,134.03,134.07,134.01,134.05,430400000.0
2009-09-10 05:00:00,134.04,134.065,134.025,134.025,264700000.0
2009-09-10 05:05:00,134.025,134.055,133.99,134.055,477800000.0
2009-09-10 05:10:00,134.06,134.115,134.06,134.085,482100000.0
2009-09-10 05:15:00,134.085,134.09,134.035,134.05,638900000.0
2009-09-10 05:20:00,134.045,134.115,134.025,134.1,626200000.0
2009-09-10 05:25:00,134.11,134.115,134.065,134.09,559400000.0
2009-09-10 05:30:00,134.095,134.13,134.09,134.115,386700000.0
2009-09-10 05:35:00,134.115,134.145,134.115,134.14,494600000.0
2009-09-10 05:40:00,134.14,134.15,134.095,134.115,528200000.0
2009-09-10 05:45:00,134.115,134.135,134.075,134.095,567200000.0
2009-09-10 05:50:00,134.095,134.175,134.09,134.17,723800000.0
2009-09-10 05:55:00,134.165,134.165,134.035,134.075,993000000.0
2009-09-10 06:00:00,134.075,134.08,134.05,134.08,575800000.0
2009-09-10 06:05:00,134.075,134.125,134.065,134.08,614200000.0
2009-09-10 06:10:00,134.08,134.14,134.08,134.125,782900000.0
2009-09-10 06:15:00,134.13,134.14,134.075,134.11,773300000.0
2009-09-10 06:20:00,134.125,134.15,134.09,134.095,533700000.0
2009-09-10 06:25:00,134.1,134.15,134.1,134.12,583900000.0
2009-09-10 06:30:00,134.125,134.15,134.1,134.115,397400000.0
2009-09-10 06:35:00,134.115,134.13,134.085,134.09,430800000.0
2009-09-10 06:40:00,134.095,134.155,134.065,134.07,624700000.0
2009-09-10 06:45:00,134.07,134.07,134.0,134.04,755000000.0
2009-09-10 06:50:00,134.045,134.06,133.98,134.015,456000000.0
2009-09-10 06:55:00,134.015,134.035,133.965,134.0,986600000.0
2009-09-10 07:00:00,133.995,134.05,133.995,134.025,775300000.0
2009-09-10 07:05:00,134.025,134.085,134.005,134.085,633200000.0
2009-09-10 07:10:00,134.085,134.125,134.06,134.115,600300000.0
2009-09-10 07:15:00,134.115,134.2,134.11,134.16,871500000.0
2009-09-10 07:20:00,134.16,134.225,134.15,134.195,569500000.0
2009-09-10 07:25:00,134.195,134.225,134.16,134.205,655700000.0
2009-09-10 07:30:00,134.205,134.25,134.175,134.225,503100000.0
2009-09-10 07:35:00,134.225,134.255,134.19,134.235,717700000.0
2009-09-10 07:40:00,134.235,134.305,134.215,134.215,756300000.0
2009-09-10 07:45:00,134.215,134.22,134.18,134.215,446700000.0
2009-09-10 07:50:00,134.22,134.335,134.21,134.265,965900000.0
2009-09-10 07:55:00,134.265,134.345,134.255,134.345,527000000.0
2009-09-10 08:00:00,134.34,134.375,134.275,134.29,1399400000.0
2009-09-10 08:05:00,134.285,134.365,134.25,134.345,2139100000.0
2009-09-10 08:10:00,134.34,134.355,134.3,134.34,1508100001.0
2009-09-10 08:15:00,134.335,134.355,134.28,134.305,1953200000.0
2009-09-10 08:20:00,134.305,134.315,134.27,134.3,959200000.0
2009-09-10 08:25:00,134.3,134.34,134.28,134.285,745500000.0
2009-09-10 08:30:00,134.285,134.33,134.27,134.315,1170200000.0
2009-09-10 08:35:00,134.315,134.33,134.285,134.325,1091400000.0
2009-09-10 08:40:00,134.325,134.325,134.25,134.265,1216400000.0
2009-09-10 08:45:00,134.275,134.275,134.205,134.225,1090600000.0
2009-09-10 08:50:00,134.225,134.235,134.165,134.165,1332500000.0
2009-09-10 08:55:00,134.17,134.225,134.165,134.2,1895700000.0
2009-09-10 09:00:00,134.2,134.225,134.115,134.125,1705000000.0
2009-09-10 09:05:00,134.125,134.18,134.1,134.15,1923200000.0
2009-09-10 09:10:00,134.15,134.22,134.145,134.155,1362600000.0
2009-09-10 09:15:00,134.165,134.27,134.16,134.21,1545900000.0
2009-09-10 09:20:00,134.215,134.25,134.18,134.205,1411300000.0
2009-09-10 09:25:00,134.2,134.295,134.15,134.285,1635100000.0
2009-09-10 09:30:00,134.29,134.305,134.23,134.245,2437900003.0
2009-09-10 09:35:00,134.24,134.305,134.23,134.23,1474300000.0
2009-09-10 09:40:00,134.235,134.3,134.23,134.275,1344800000.0
2009-09-10 09:45:00,134.28,134.32,134.245,134.265,1855000000.0
2009-09-10 09:50:00,134.265,134.28,134.22,134.26,2064100005.0
2009-09-10 09:55:00,134.26,134.28,134.245,134.265,1058800000.0
2009-09-10 10:00:00,134.265,134.29,134.195,134.255,2015000000.0
2009-09-10 10:05:00,134.25,134.315,134.195,134.22,1729799998.0
2009-09-10 10:10:00,134.225,134.245,134.195,134.23,895600000.0
2009-09-10 10:15:00,134.225,134.225,134.15,134.15,1296600000.0
2009-09-10 10:20:00,134.15,134.185,134.115,134.13,897700000.0
2009-09-10 10:25:00,134.13,134.14,133.97,133.97,1627900000.0
2009-09-10 10:30:00,133.975,134.06,133.96,134.06,1612600000.0
2009-09-10 10:35:00,134.06,134.12,134.015,134.11,1573700000.0
2009-09-10 10:40:00,134.115,134.12,134.05,134.11,1514900000.0
2009-09-10 10:45:00,134.105,134.115,134.06,134.08,1822600000.0
2009-09-10 10:50:00,134.08,134.12,134.06,134.06,985200000.0
2009-09-10 10:55:00,134.06,134.11,134.055,134.095,1508900000.0
2009-09-10 11:00:00,134.09,134.18,134.07,134.17,1425300001.0
2009-09-10 11:05:00,134.18,134.225,134.135,134.21,1913500000.0
2009-09-10 11:10:00,134.21,134.235,134.125,134.125,2150700000.0
2009-09-10 11:15:00,134.13,134.17,134.095,134.13,1650700000.0
2009-09-10 11:20:00,134.13,134.135,134.04,134.05,2220400000.0
2009-09-10 11:25:00,134.05,134.05,133.975,134.01,1472900000.0
2009-09-10 11:30:00,134.01,134.04,133.985,134.015,1465200000.0
2009-09-10 11:35:00,134.02,134.065,133.97,134.065,1610300000.0
2009-09-10 11:40:00,134.065,134.12,134.035,134.06,1641300001.0
2009-09-10 11:45:00,134.06,134.09,134.025,134.04,1474700001.0
2009-09-10 11:50:00,134.04,134.065,134.0,134.01,1458300002.0
2009-09-10 11:55:00,134.02,134.025,133.93,133.975,1711199997.0
2009-09-10 12:00:00,133.975,134.015,133.915,133.985,1468300000.0
2009-09-10 12:05:00,133.985,133.99,133.895,133.94,1370400000.0
2009-09-10 12:10:00,133.94,134.005,133.9,133.985,1103000000.0
2009-09-10 12:15:00,133.985,134.015,133.925,133.985,1265000001.0
2009-09-10 12:20:00,133.985,134.08,133.97,134.07,951800000.0
2009-09-10 12:25:00,134.07,134.095,134.04,134.04,726200000.0
2009-09-10 12:30:00,134.04,134.06,134.01,134.01,1109000000.0
2009-09-10 12:35:00,134.01,134.01,133.905,133.925,2123100001.0
2009-09-10 12:40:00,133.93,134.03,133.925,133.975,774500000.0
2009-09-10 12:45:00,133.97,134.035,133.92,133.965,908900000.0
2009-09-10 12:50:00,133.955,134.005,133.935,134.005,917300000.0
2009-09-10 12:55:00,134.005,134.025,133.945,133.99,1067800000.0
2009-09-10 13:00:00,133.99,134.065,133.895,133.9,2448600000.0
2009-09-10 13:05:00,133.905,133.905,133.755,133.81,2108600000.0
2009-09-10 13:10:00,133.81,133.94,133.81,133.85,1578300000.0
2009-09-10 13:15:00,133.845,133.885,133.77,133.865,1439000000.0
2009-09-10 13:20:00,133.865,133.955,133.85,133.955,1187100001.0
2009-09-10 13:25:00,133.95,134.045,133.93,134.0,1340800000.0
2009-09-10 13:30:00,134.0,134.015,133.935,133.95,2126400000.0
2009-09-10 13:35:00,133.95,133.965,133.895,133.955,1240499999.0
2009-09-10 13:40:00,133.96,134.08,133.94,134.045,2928199996.0
2009-09-10 13:45:00,134.045,134.055,133.945,133.955,2740500002.0
2009-09-10 13:50:00,133.955,133.955,133.895,133.915,2216400000.0
2009-09-10 13:55:00,133.915,134.0,133.91,133.995,1623999999.0
2009-09-10 14:00:00,133.99,134.0,133.91,133.935,1547200000.0
2009-09-10 14:05:00,133.94,133.965,133.885,133.93,1188900000.0
2009-09-10 14:10:00,133.93,133.95,133.885,133.895,1178800000.0
2009-09-10 14:15:00,133.895,133.955,133.89,133.895,1136199999.0
2009-09-10 14:20:00,133.895,133.93,133.76,133.795,1722499999.0
2009-09-10 14:25:00,133.795,133.845,133.75,133.825,1720800000.0
2009-09-10 14:30:00,133.83,134.12,133.83,133.905,2625700000.0
2009-09-10 14:35:00,133.92,133.93,133.785,133.93,1863000000.0
2009-09-10 14:40:00,133.935,133.95,133.835,133.88,2640699998.0
2009-09-10 14:45:00,133.875,133.935,133.825,133.92,1652000001.0
2009-09-10 14:50:00,133.925,134.01,133.855,133.9,2462699998.0
2009-09-10 14:55:00,133.9,133.965,133.805,133.84,2600899998.0
2009-09-10 15:00:00,133.84,133.905,133.8,133.82,2030699999.0
2009-09-10 15:05:00,133.825,133.84,133.665,133.67,2100100000.0
2009-09-10 15:10:00,133.67,133.695,133.36,133.535,1992199999.0
2009-09-10 15:15:00,133.535,133.645,133.5,133.56,1562500000.0
2009-09-10 15:20:00,133.565,133.62,133.505,133.505,1209299998.0
2009-09-10 15:25:00,133.51,133.695,133.425,133.6,2321499996.0
2009-09-10 15:30:00,133.605,133.605,133.385,133.575,2517999998.0
2009-09-10 15:35:00,133.575,133.65,133.435,133.45,2601500000.0
2009-09-10 15:40:00,133.455,133.61,133.405,133.41,2070199999.0
2009-09-10 15:45:00,133.41,133.455,133.335,133.455,1924900000.0
2009-09-10 15:50:00,133.455,133.505,133.34,133.495,2041500000.0
2009-09-10 15:55:00,133.495,133.555,133.47,133.525,2001600000.0
2009-09-10 16:00:00,133.525,133.605,133.51,133.525,1452300000.0
2009-09-10 16:05:00,133.525,133.595,133.485,133.495,1917400000.0
2009-09-10 16:10:00,133.5,133.59,133.49,133.555,1489799999.0
2009-09-10 16:15:00,133.545,133.565,133.455,133.465,1350900000.0
2009-09-10 16:20:00,133.465,133.475,133.305,133.315,1939699998.0
2009-09-10 16:25:00,133.315,133.39,133.305,133.38,1528099999.0
2009-09-10 16:30:00,133.375,133.49,133.375,133.415,1939200000.0
2009-09-10 16:35:00,133.41,133.575,133.355,133.545,1361800000.0
2009-09-10 16:40:00,133.55,133.68,133.55,133.645,2587100001.0
2009-09-10 16:45:00,133.645,133.67,133.595,133.6,2488600003.0
2009-09-10 16:50:00,133.61,133.715,133.59,133.685,1816100001.0
2009-09-10 16:55:00,133.685,133.705,133.615,133.62,1765600000.0
2009-09-10 17:00:00,133.615,133.72,133.605,133.71,1512000001.0
2009-09-10 17:05:00,133.7,133.81,133.665,133.72,1657999999.0
2009-09-10 17:10:00,133.72,133.76,133.695,133.72,1139700001.0
2009-09-10 17:15:00,133.72,133.725,133.675,133.675,1240800000.0
2009-09-10 17:20:00,133.675,133.69,133.595,133.61,754200000.0
2009-09-10 17:25:00,133.615,133.735,133.57,133.69,1169100000.0
2009-09-10 17:30:00,133.69,133.74,133.65,133.71,766000000.0
2009-09-10 17:35:00,133.71,133.79,133.71,133.78,1323700000.0
2009-09-10 17:40:00,133.775,133.84,133.74,133.8,1621700000.0
2009-09-10 17:45:00,133.8,133.865,133.785,133.85,1677800002.0
2009-09-10 17:50:00,133.85,133.855,133.775,133.785,1345599999.0
2009-09-10 17:55:00,133.785,133.835,133.775,133.825,500700000.0
2009-09-10 18:00:00,133.825,133.85,133.79,133.835,735900000.0
2009-09-10 18:05:00,133.83,133.865,133.815,133.815,991200000.0
2009-09-10 18:10:00,133.82,133.855,133.79,133.795,741900000.0
2009-09-10 18:15:00,133.805,133.845,133.78,133.83,648700000.0
2009-09-10 18:20:00,133.83,133.86,133.755,133.845,921399999.0
2009-09-10 18:25:00,133.845,133.86,133.81,133.82,760000000.0
2009-09-10 18:30:00,133.82,133.865,133.82,133.835,654000000.0
2009-09-10 18:35:00,133.845,133.87,133.835,133.855,607600000.0
2009-09-10 18:40:00,133.865,133.93,133.85,133.91,814700000.0
2009-09-10 18:45:00,133.915,133.985,133.875,133.945,828500000.0
2009-09-10 18:50:00,133.945,134.095,133.935,134.05,1371400000.0
2009-09-10 18:55:00,134.055,134.07,133.955,133.975,895500000.0
2009-09-10 19:00:00,133.98,134.015,133.855,133.955,1896200000.0
2009-09-10 19:05:00,133.955,134.005,133.825,133.835,1855199999.0
2009-09-10 19:10:00,133.84,133.92,133.81,133.905,1671500000.0
2009-09-10 19:15:00,133.88,133.93,133.83,133.84,989600000.0
2009-09-10 19:20:00,133.84,133.845,133.775,133.805,894900000.0
2009-09-10 19:25:00,133.805,133.81,133.735,133.755,658000000.0
2009-09-10 19:30:00,133.755,133.765,133.67,133.705,860100000.0
2009-09-10 19:35:00,133.705,133.75,133.7,133.735,892900000.0
2009-09-10 19:40:00,133.735,133.795,133.675,133.685,1076700000.0
2009-09-10 19:45:00,133.685,133.8,133.665,133.75,842400000.0
2009-09-10 19:50:00,133.76,133.85,133.75,133.805,1329400000.0
2009-09-10 19:55:00,133.805,133.905,133.795,133.895,961900000.0
2009-09-10 20:00:00,133.915,133.96,133.815,133.825,1242100000.0
2009-09-10 20:05:00,133.835,133.865,133.78,133.835,1244900000.0
2009-09-10 20:10:00,133.835,133.835,133.785,133.79,724300000.0
2009-09-10 20:15:00,133.785,133.805,133.745,133.76,622900000.0
2009-09-10 20:20:00,133.76,133.8,133.69,133.8,729000000.0
2009-09-10 20:25:00,133.8,133.87,133.765,133.805,599300000.0
2009-09-10 20:30:00,133.81,133.85,133.81,133.835,697200000.0
2009-09-10 20:35:00,133.835,133.885,133.835,133.87,545100000.0
2009-09-10 20:40:00,133.87,133.885,133.825,133.845,551100000.0
2009-09-10 20:45:00,133.845,133.855,133.745,133.775,623900000.0
2009-09-10 20:50:00,133.775,133.795,133.75,133.75,550200000.0
2009-09-10 20:55:00,133.755,133.775,133.715,133.755,647800000.0
2009-09-10 21:00:00,133.755,133.775,133.715,133.725,918500000.0
2009-09-10 21:05:00,133.715,133.745,133.665,133.74,899100000.0
2009-09-10 21:10:00,133.74,133.79,133.71,133.765,702900000.0
2009-09-10 21:15:00,133.765,133.79,133.63,133.68,790200000.0
2009-09-10 21:20:00,133.68,133.68,133.63,133.67,606700000.0
2009-09-10 21:25:00,133.67,133.705,133.655,133.705,510500000.0
2009-09-10 21:30:00,133.705,133.73,133.645,133.715,777700000.0
2009-09-10 21:35:00,133.715,133.74,133.685,133.74,340300000.0
2009-09-10 21:40:00,133.745,133.77,133.705,133.72,410500000.0
2009-09-10 21:45:00,133.725,133.76,133.72,133.73,583200000.0
2009-09-10 21:50:00,133.73,133.745,133.72,133.74,519200000.0
2009-09-10 21:55:00,133.74,133.755,133.73,133.74,466400000.0
2009-09-10 22:00:00,133.74,133.76,133.72,133.74,508500000.0
2009-09-10 22:05:00,133.74,133.78,133.725,133.77,485900000.0
2009-09-10 22:10:00,133.77,133.795,133.745,133.77,350200000.0
2009-09-10 22:15:00,133.76,133.785,133.755,133.775,187000000.0
2009-09-10 22:20:00,133.78,133.78,133.755,133.76,164100000.0
2009-09-10 22:25:00,133.785,133.8,133.76,133.775,389700000.0
2009-09-10 22:30:00,133.77,133.79,133.755,133.79,326800000.0
2009-09-10 22:35:00,133.79,133.815,133.77,133.8,242900000.0
2009-09-10 22:40:00,133.81,133.82,133.77,133.8,303900000.0
2009-09-10 22:45:00,133.8,133.84,133.795,133.83,265100000.0
2009-09-10 22:50:00,133.825,133.84,133.815,133.825,203200000.0
2009-09-10 22:55:00,133.825,133.84,133.75,133.76,293100000.0
2009-09-10 23:00:00,133.75,133.775,133.73,133.73,65800000.0
2009-09-10 23:05:00,133.735,133.745,133.72,133.73,28000000.0
2009-09-10 23:10:00,133.745,133.765,133.735,133.75,49400000.0
2009-09-10 23:15:00,133.74,133.775,133.725,133.75,269300000.0
2009-09-10 23:20:00,133.745,133.77,133.74,133.765,152300000.0
2009-09-10 23:25:00,133.765,133.775,133.75,133.77,206800000.0
2009-09-10 23:30:00,133.77,133.77,133.745,133.755,132400000.0
2009-09-10 23:35:00,133.755,133.825,133.745,133.745,456100000.0
2009-09-10 23:40:00,133.745,133.755,133.73,133.735,161500000.0
2009-09-10 23:45:00,133.725,133.79,133.72,133.775,275300000.0
2009-09-10 23:50:00,133.77,133.805,133.715,133.76,367800000.0
2009-09-10 23:55:00,133.765,133.83,133.76,133.775,335900000.0
2009-09-11 00:00:00,133.775,133.8,133.74,133.785,251600000.0
2009-09-11 00:05:00,133.78,133.805,133.775,133.788,123000000.0
2009-09-11 00:10:00,133.795,133.8,133.75,133.79,140700000.0
2009-09-11 00:15:00,133.8,133.805,133.79,133.8,72400000.0
2009-09-11 00:20:00,133.805,133.82,133.76,133.77,185200000.0
2009-09-11 00:25:00,133.77,133.775,133.735,133.745,196000000.0
2009-09-11 00:30:00,133.745,133.77,133.74,133.76,192200000.0
2009-09-11 00:35:00,133.76,133.76,133.73,133.745,146000000.0
2009-09-11 00:40:00,133.745,133.745,133.715,133.715,199400000.0
2009-09-11 00:45:00,133.715,133.775,133.71,133.75,274100000.0
2009-09-11 00:50:00,133.75,133.79,133.745,133.77,212000000.0
2009-09-11 00:55:00,133.77,133.82,133.76,133.78,308100000.0
2009-09-11 01:00:00,133.78,133.79,133.745,133.755,315200000.0
2009-09-11 01:05:00,133.76,133.775,133.715,133.73,265800000.0
2009-09-11 01:10:00,133.73,133.735,133.695,133.715,478200000.0
2009-09-11 01:15:00,133.72,133.74,133.715,133.73,206600000.0
2009-09-11 01:20:00,133.73,133.735,133.655,133.7,319700000.0
2009-09-11 01:25:00,133.7,133.71,133.67,133.695,274700000.0
2009-09-11 01:30:00,133.695,133.71,133.585,133.62,586000000.0
2009-09-11 01:35:00,133.62,133.67,133.615,133.67,230900000.0
2009-09-11 01:40:00,133.67,133.675,133.635,133.64,341000000.0
2009-09-11 01:45:00,133.64,133.65,133.625,133.635,427900000.0
2009-09-11 01:50:00,133.635,133.71,133.625,133.66,499500000.0
2009-09-11 01:55:00,133.66,133.74,133.645,133.725,379100000.0
2009-09-11 02:00:00,133.725,133.725,133.63,133.67,274800000.0
2009-09-11 02:05:00,133.675,133.695,133.625,133.635,427400000.0
2009-09-11 02:10:00,133.63,133.65,133.585,133.6,452100000.0
2009-09-11 02:15:00,133.6,133.63,133.57,133.585,275000000.0
2009-09-11 02:20:00,133.59,133.61,133.46,133.5,533600000.0
2009-09-11 02:25:00,133.51,133.515,133.46,133.5,618500000.0
2009-09-11 02:30:00,133.5,133.515,133.46,133.5,665500000.0
2009-09-11 02:35:00,133.5,133.56,133.48,133.53,614500000.0
2009-09-11 02:40:00,133.53,133.605,133.515,133.605,559300000.0
2009-09-11 02:45:00,133.605,133.645,133.565,133.625,442300000.0
2009-09-11 02:50:00,133.625,133.665,133.565,133.6,618300000.0
2009-09-11 02:55:00,133.59,133.62,133.525,133.535,686100000.0
2009-09-11 03:00:00,133.535,133.595,133.535,133.55,557600000.0
2009-09-11 03:05:00,133.55,133.595,133.55,133.575,358600000.0
2009-09-11 03:10:00,133.575,133.585,133.545,133.565,232300000.0
2009-09-11 03:15:00,133.56,133.585,133.54,133.55,371400000.0
2009-09-11 03:20:00,133.55,133.585,133.505,133.535,405000000.0
2009-09-11 03:25:00,133.54,133.555,133.44,133.455,557600000.0
2009-09-11 03:30:00,133.445,133.505,133.395,133.46,708600000.0
2009-09-11 03:35:00,133.46,133.47,133.38,133.42,610900000.0
2009-09-11 03:40:00,133.42,133.485,133.42,133.48,554000000.0
2009-09-11 03:45:00,133.48,133.48,133.375,133.42,953300000.0
2009-09-11 03:50:00,133.42,133.42,133.35,133.38,851800000.0
2009-09-11 03:55:00,133.38,133.395,133.365,133.37,705600000.0
2009-09-11 04:00:00,133.37,133.46,133.345,133.41,1342400000.0
2009-09-11 04:05:00,133.41,133.43,133.305,133.385,1273400000.0
2009-09-11 04:10:00,133.385,133.46,133.385,133.44,929300000.0
2009-09-11 04:15:00,133.44,133.495,133.36,133.45,1233800000.0
2009-09-11 04:20:00,133.45,133.49,133.405,133.455,1056600000.0
2009-09-11 04:25:00,133.455,133.455,133.31,133.325,1026800000.0
2009-09-11 04:30:00,133.33,133.415,133.325,133.375,930400000.0
2009-09-11 04:35:00,133.38,133.43,133.38,133.405,859500000.0
2009-09-11 04:40:00,133.405,133.49,133.39,133.435,962999998.0
2009-09-11 04:45:00,133.435,133.49,133.43,133.46,1220600000.0
2009-09-11 04:50:00,133.46,133.465,133.355,133.415,1146400000.0
2009-09-11 04:55:00,133.42,133.49,133.42,133.425,972200000.0
2009-09-11 05:00:00,133.43,133.515,133.42,133.5,538200000.0
2009-09-11 05:05:00,133.505,133.515,133.47,133.515,313100000.0
2009-09-11 05:10:00,133.515,133.515,133.47,133.505,464900000.0
2009-09-11 05:15:00,133.505,133.515,133.455,133.5,751900000.0
2009-09-11 05:20:00,133.5,133.55,133.495,133.52,642299999.0
2009-09-11 05:25:00,133.52,133.525,133.425,133.485,845000000.0
2009-09-11 05:30:00,133.485,133.485,133.44,133.44,480500000.0
2009-09-11 05:35:00,133.435,133.5,133.425,133.475,337600000.0
2009-09-11 05:40:00,133.475,133.485,133.44,133.455,434500000.0
2009-09-11 05:45:00,133.45,133.46,133.425,133.425,421000000.0
2009-09-11 05:50:00,133.43,133.435,133.37,133.415,527500000.0
2009-09-11 05:55:00,133.415,133.43,133.38,133.41,566300000.0
2009-09-11 06:00:00,133.41,133.43,133.39,133.4,329200000.0
2009-09-11 06:05:00,133.4,133.415,133.35,133.36,554800000.0
2009-09-11 06:10:00,133.365,133.44,133.315,133.365,712200000.0
2009-09-11 06:15:00,133.365,133.365,133.235,133.275,1106300000.0
2009-09-11 06:20:00,133.275,133.35,133.27,133.34,812200000.0
2009-09-11 06:25:00,133.33,133.33,133.28,133.285,415000000.0
2009-09-11 06:30:00,133.285,133.32,133.215,133.31,582600000.0
2009-09-11 06:35:00,133.31,133.39,133.245,133.37,915000000.0
2009-09-11 06:40:00,133.365,133.41,133.33,133.395,1404099999.0
2009-09-11 06:45:00,133.39,133.42,133.365,133.38,932600000.0
2009-09-11 06:50:00,133.38,133.42,133.36,133.365,1488299999.0
2009-09-11 06:55:00,133.375,133.425,133.355,133.4,925999999.0
2009-09-11 07:00:00,133.405,133.475,133.38,133.425,1136600002.0
2009-09-11 07:05:00,133.43,133.435,133.37,133.375,1122800000.0
2009-09-11 07:10:00,133.385,133.415,133.32,133.415,701400000.0
2009-09-11 07:15:00,133.415,133.415,133.33,133.36,901200000.0
2009-09-11 07:20:00,133.36,133.365,133.2,133.245,1418500000.0
2009-09-11 07:25:00,133.245,133.275,133.21,133.26,1231200000.0
2009-09-11 07:30:00,133.255,133.325,133.22,133.235,749500000.0
2009-09-11 07:35:00,133.24,133.275,133.21,133.265,1000300000.0
2009-09-11 07:40:00,133.26,133.295,133.245,133.275,720600000.0
2009-09-11 07:45:00,133.27,133.345,133.27,133.32,736300000.0
2009-09-11 07:50:00,133.32,133.345,133.18,133.195,677900000.0
2009-09-11 07:55:00,133.195,133.285,133.165,133.285,1587200000.0
2009-09-11 08:00:00,133.285,133.29,133.085,133.23,1997900000.0
2009-09-11 08:05:00,133.23,133.27,133.16,133.23,1901800001.0
2009-09-11 08:10:00,133.23,133.245,133.15,133.22,1716300000.0
2009-09-11 08:15:00,133.22,133.24,133.14,133.17,2245999999.0
2009-09-11 08:20:00,133.17,133.26,133.14,133.22,1954000001.0
2009-09-11 08:25:00,133.22,133.315,133.18,133.31,1572100000.0
2009-09-11 08:30:00,133.315,133.315,133.135,133.145,1585600000.0
2009-09-11 08:35:00,133.145,133.165,133.07,133.09,1754000000.0
2009-09-11 08:40:00,133.09,133.14,133.035,133.07,1367200000.0
2009-09-11 08:45:00,133.07,133.115,133.05,133.085,1152100000.0
2009-09-11 08:50:00,133.085,133.185,133.075,133.12,1171500000.0
2009-09-11 08:55:00,133.12,133.19,133.095,133.15,1364699999.0
2009-09-11 09:00:00,133.15,133.185,133.045,133.07,1961200000.0
2009-09-11 09:05:00,133.065,133.07,132.855,132.975,2196800000.0
2009-09-11 09:10:00,132.96,133.065,132.7,132.845,2171200000.0
2009-09-11 09:15:00,132.845,132.915,132.795,132.85,1946599999.0
2009-09-11 09:20:00,132.85,132.885,132.695,132.84,2076899999.0
2009-09-11 09:25:00,132.84,132.855,132.755,132.77,1944700000.0
2009-09-11 09:30:00,132.76,132.82,132.715,132.76,1509600000.0
2009-09-11 09:35:00,132.76,132.785,132.445,132.52,1795199999.0
2009-09-11 09:40:00,132.52,132.68,132.445,132.65,1875599999.0
2009-09-11 09:45:00,132.665,132.705,132.615,132.63,1768500000.0
2009-09-11 09:50:00,132.63,132.745,132.63,132.745,1461800000.0
2009-09-11 09:55:00,132.745,132.825,132.715,132.825,1510299998.0
2009-09-11 10:00:00,132.82,132.835,132.76,132.775,1655800002.0
2009-09-11 10:05:00,132.775,132.825,132.735,132.81,1063800000.0
2009-09-11 10:10:00,132.81,132.865,132.755,132.85,1434100001.0
2009-09-11 10:15:00,132.85,132.865,132.66,132.675,1589699999.0
2009-09-11 10:20:00,132.67,132.715,132.625,132.695,1176200000.0
2009-09-11 10:25:00,132.695,132.72,132.66,132.705,753100000.0
2009-09-11 10:30:00,132.705,132.725,132.675,132.695,1197800000.0
2009-09-11 10:35:00,132.71,132.755,132.665,132.755,1866800002.0
2009-09-11 10:40:00,132.76,132.875,132.76,132.8,1564400001.0
2009-09-11 10:45:00,132.8,132.865,132.785,132.86,988199999.0
2009-09-11 10:50:00,132.855,132.855,132.705,132.73,1413800000.0
2009-09-11 10:55:00,132.73,132.755,132.44,132.57,2112300002.0
2009-09-11 11:00:00,132.57,132.59,132.51,132.575,2139500000.0
2009-09-11 11:05:00,132.575,132.635,132.52,132.62,1249300000.0
2009-09-11 11:10:00,132.615,132.69,132.585,132.685,1423499999.0
2009-09-11 11:15:00,132.685,132.69,132.61,132.635,1768700000.0
2009-09-11 11:20:00,132.635,132.645,132.515,132.555,1323499998.0
2009-09-11 11:25:00,132.565,132.565,132.52,132.565,780800000.0
2009-09-11 11:30:00,132.565,132.6,132.545,132.555,567200000.0
2009-09-11 11:35:00,132.555,132.59,132.535,132.585,482000000.0
2009-09-11 11:40:00,132.585,132.63,132.56,132.58,864100000.0
2009-09-11 11:45:00,132.575,132.65,132.575,132.65,995499998.0
2009-09-11 11:50:00,132.665,132.715,132.65,132.695,1620000001.0
2009-09-11 11:55:00,132.695,132.72,132.645,132.645,472900000.0
2009-09-11 12:00:00,132.65,132.69,132.635,132.68,781600000.0
2009-09-11 12:05:00,132.685,132.705,132.655,132.675,1222600000.0
2009-09-11 12:10:00,132.67,132.725,132.65,132.685,1321399998.0
2009-09-11 12:15:00,132.685,132.705,132.675,132.69,319900000.0
2009-09-11 12:20:00,132.69,132.715,132.62,132.705,1139400001.0
2009-09-11 12:25:00,132.71,132.75,132.69,132.74,1770799998.0
2009-09-11 12:30:00,132.74,132.74,132.65,132.685,1365600000.0
2009-09-11 12:35:00,132.685,132.685,132.625,132.63,1202800001.0
2009-09-11 12:40:00,132.63,132.765,132.63,132.765,1137700000.0
2009-09-11 12:45:00,132.765,132.8,132.72,132.755,1720400002.0
2009-09-11 12:50:00,132.755,132.8,132.735,132.76,1016300000.0
2009-09-11 12:55:00,132.755,132.805,132.735,132.805,1055900000.0
2009-09-11 13:00:00,132.805,132.805,132.735,132.735,1493300000.0
2009-09-11 13:05:00,132.735,132.745,132.675,132.685,1176800001.0
2009-09-11 13:10:00,132.685,132.79,132.665,132.78,959100000.0
2009-09-11 13:15:00,132.78,132.79,132.72,132.745,1008500000.0
2009-09-11 13:20:00,132.745,132.745,132.67,132.675,665400000.0
2009-09-11 13:25:00,132.675,132.715,132.645,132.65,729300000.0
2009-09-11 13:30:00,132.65,132.665,132.605,132.615,929000000.0
2009-09-11 13:35:00,132.615,132.675,132.61,132.67,597900000.0
2009-09-11 13:40:00,132.665,132.71,132.635,132.7,688900001.0
2009-09-11 13:45:00,132.7,132.76,132.69,132.69,1212600000.0
2009-09-11 13:50:00,132.69,132.715,132.665,132.7,1047500001.0
2009-09-11 13:55:00,132.71,132.73,132.655,132.73,1288199999.0
2009-09-11 14:00:00,132.73,132.73,132.665,132.695,833700000.0
2009-09-11 14:05:00,132.695,132.725,132.67,132.715,1092799999.0
2009-09-11 14:10:00,132.715,132.73,132.59,132.615,1515100001.0
2009-09-11 14:15:00,132.615,132.64,132.55,132.64,1287700000.0
2009-09-11 14:20:00,132.645,132.685,132.55,132.665,1880600000.0
2009-09-11 14:25:00,132.665,132.71,132.635,132.705,1348200000.0
2009-09-11 14:30:00,132.705,132.765,132.665,132.695,1328100000.0
2009-09-11 14:35:00,132.695,132.76,132.645,132.71,1195600001.0
2009-09-11 14:40:00,132.71,132.75,132.645,132.655,1196000001.0
2009-09-11 14:45:00,132.66,132.68,132.585,132.635,1346300000.0
2009-09-11 14:50:00,132.63,132.65,132.575,132.595,1327200000.0
2009-09-11 14:55:00,132.595,132.695,132.59,132.62,1540100003.0
2009-09-11 15:00:00,132.615,132.74,132.595,132.655,1430400000.0
2009-09-11 15:05:00,132.655,132.705,132.625,132.64,823700000.0
2009-09-11 15:10:00,132.64,132.705,132.62,132.69,918400000.0
2009-09-11 15:15:00,132.665,132.71,132.65,132.68,1243199999.0
2009-09-11 15:20:00,132.68,132.795,132.665,132.74,1591500000.0
2009-09-11 15:25:00,132.74,132.74,132.615,132.685,2177899998.0
2009-09-11 15:30:00,132.685,132.71,132.535,132.615,1576200000.0
2009-09-11 15:35:00,132.615,132.695,132.61,132.66,1662900000.0
2009-09-11 15:40:00,132.65,132.66,132.515,132.52,1650200000.0
2009-09-11 15:45:00,132.515,132.58,132.5,132.545,1426500000.0
2009-09-11 15:50:00,132.545,132.565,132.435,132.56,2003099999.0
2009-09-11 15:55:00,132.545,132.7,132.5,132.63,2530400000.0
2009-09-11 16:00:00,132.63,132.63,132.295,132.375,1975599999.0
2009-09-11 16:05:00,132.38,132.38,132.045,132.2,1953600000.0
2009-09-11 16:10:00,132.215,132.215,131.98,132.115,2654999982.0
2009-09-11 16:15:00,132.115,132.245,132.115,132.2,1582999999.0
2009-09-11 16:20:00,132.2,132.205,132.125,132.155,1642900000.0
2009-09-11 16:25:00,132.16,132.27,132.135,132.195,1713000000.0
2009-09-11 16:30:00,132.195,132.315,132.195,132.27,2029900001.0
2009-09-11 16:35:00,132.275,132.375,132.255,132.32,2003000000.0
2009-09-11 16:40:00,132.325,132.39,132.25,132.255,1403500000.0
2009-09-11 16:45:00,132.26,132.385,132.22,132.28,1984800002.0
2009-09-11 16:50:00,132.28,132.315,132.23,132.275,1561300000.0
2009-09-11 16:55:00,132.275,132.385,132.23,132.34,1330299999.0
2009-09-11 17:00:00,132.34,132.365,132.275,132.32,1579500000.0
2009-09-11 17:05:00,132.32,132.405,132.27,132.4,1744200000.0
2009-09-11 17:10:00,132.4,132.415,132.155,132.215,1717000000.0
2009-09-11 17:15:00,132.215,132.225,131.91,131.98,2308900000.0
2009-09-11 17:20:00,131.975,132.0,131.865,131.945,1453400000.0
2009-09-11 17:25:00,131.945,131.955,131.815,131.915,1515400000.0
2009-09-11 17:30:00,131.92,131.95,131.84,131.93,1267300000.0
2009-09-11 17:35:00,131.925,131.945,131.785,131.86,1372000000.0
2009-09-11 17:40:00,131.855,131.87,131.735,131.815,1896599997.0
2009-09-11 17:45:00,131.815,131.815,131.55,131.595,1903500000.0
2009-09-11 17:50:00,131.605,131.735,131.605,131.67,1218300000.0
2009-09-11 17:55:00,131.67,131.73,131.62,131.71,1075000000.0
2009-09-11 18:00:00,131.71,131.77,131.7,131.765,1373800000.0
2009-09-11 18:05:00,131.76,131.805,131.665,131.79,1025200000.0
2009-09-11 18:10:00,131.79,131.92,131.77,131.87,830500000.0
2009-09-11 18:15:00,131.87,131.92,131.855,131.905,983600000.0
2009-09-11 18:20:00,131.905,131.91,131.695,131.71,916200000.0
2009-09-11 18:25:00,131.71,131.71,131.62,131.67,834600000.0
2009-09-11 18:30:00,131.685,131.74,131.63,131.73,1092700000.0
2009-09-11 18:35:00,131.73,131.78,131.65,131.695,1009600000.0
2009-09-11 18:40:00,131.695,131.875,131.695,131.875,1527200000.0
2009-09-11 18:45:00,131.875,131.89,131.795,131.81,1548800001.0
2009-09-11 18:50:00,131.81,131.855,131.81,131.835,967100000.0
2009-09-11 18:55:00,131.825,131.895,131.805,131.88,863199999.0
2009-09-11 19:00:00,131.865,131.885,131.83,131.84,910500000.0
2009-09-11 19:05:00,131.845,131.85,131.745,131.76,1297300001.0
2009-09-11 19:10:00,131.76,131.79,131.695,131.7,1397000000.0
2009-09-11 19:15:00,131.705,131.865,131.7,131.835,825500000.0
2009-09-11 19:20:00,131.835,131.875,131.77,131.78,1016399999.0
2009-09-11 19:25:00,131.78,131.83,131.76,131.815,738300000.0
2009-09-11 19:30:00,131.825,131.875,131.805,131.865,661700000.0
2009-09-11 19:35:00,131.865,131.885,131.805,131.85,956600001.0
2009-09-11 19:40:00,131.85,131.885,131.79,131.815,823800000.0
2009-09-11 19:45:00,131.815,131.855,131.79,131.815,761600000.0
2009-09-11 19:50:00,131.815,131.855,131.79,131.835,476400000.0
2009-09-11 19:55:00,131.835,131.86,131.79,131.85,720400000.0
2009-09-11 20:00:00,131.85,131.99,131.835,131.975,885700000.0
2009-09-11 20:05:00,131.975,132.0,131.925,131.97,729400000.0
2009-09-11 20:10:00,131.975,131.975,131.89,131.91,530700000.0
2009-09-11 20:15:00,131.91,131.96,131.895,131.895,669700000.0
2009-09-11 20:20:00,131.895,131.98,131.89,131.955,691500000.0
2009-09-11 20:25:00,131.96,132.025,131.94,132.025,710500000.0
2009-09-11 20:30:00,132.025,132.085,132.02,132.055,836300000.0
2009-09-11 20:35:00,132.055,132.12,132.055,132.1,596500000.0
2009-09-11 20:40:00,132.1,132.11,132.05,132.07,294600000.0
2009-09-11 20:45:00,132.08,132.145,132.075,132.125,539600000.0
2009-09-11 20:50:00,132.13,132.155,132.11,132.12,409200000.0
2009-09-11 20:55:00,132.125,132.185,132.105,132.18,819700000.0
2009-09-11 21:00:00,132.18,132.19,132.16,132.165,676400000.0
2009-09-11 21:05:00,132.175,132.175,132.095,132.11,766000000.0
2009-09-11 21:10:00,132.11,132.18,132.105,132.16,638200000.0
2009-09-11 21:15:00,132.175,132.205,132.165,132.175,1112300000.0
2009-09-11 21:20:00,132.165,132.25,132.155,132.23,700300000.0
2009-09-11 21:25:00,132.235,132.26,132.195,132.25,506500000.0
2009-09-11 21:30:00,132.25,132.26,132.21,132.22,601200000.0
2009-09-11 21:35:00,132.22,132.265,132.195,132.24,493100000.0
2009-09-11 21:40:00,132.25,132.315,132.245,132.285,592300000.0
2009-09-11 21:45:00,132.29,132.295,132.235,132.245,730600000.0
2009-09-11 21:50:00,132.245,132.25,132.215,132.22,424900000.0
2009-09-11 21:55:00,132.22,132.22,132.175,132.18,629200000.0
2009-09-11 22:00:00,132.195,132.205,132.165,132.205,577600000.0
2009-09-11 22:05:00,132.205,132.23,132.165,132.18,558300000.0
2009-09-11 22:10:00,132.17,132.19,132.145,132.155,453600000.0
2009-09-11 22:15:00,132.155,132.23,132.135,132.19,510200000.0
2009-09-11 22:20:00,132.195,132.195,132.165,132.17,382800000.0
2009-09-11 22:25:00,132.17,132.205,132.155,132.175,429500000.0
2009-09-11 22:30:00,132.185,132.185,132.155,132.16,398800000.0
2009-09-11 22:35:00,132.16,132.165,132.13,132.145,196600000.0
2009-09-11 22:40:00,132.145,132.155,132.12,132.13,275900000.0
2009-09-11 22:45:00,132.13,132.135,132.09,132.11,331200000.0
2009-09-11 22:50:00,132.11,132.15,132.08,132.15,268000000.0
2009-09-11 22:55:00,132.15,132.185,132.085,132.145,220900000.0
2009-09-13 23:00:00,131.765,131.835,131.765,131.82,43900000.0
2009-09-13 23:05:00,131.82,131.9,131.775,131.895,143400000.0
2009-09-13 23:10:00,131.9,131.925,131.9,131.915,45200000.0
2009-09-13 23:15:00,131.9,131.935,131.87,131.895,54500000.0
2009-09-13 23:20:00,131.91,131.955,131.91,131.955,23500000.0
2009-09-13 23:25:00,131.97,132.02,131.96,131.995,66100000.0
2009-09-13 23:30:00,131.98,132.035,131.96,132.03,48800000.0
2009-09-13 23:35:00,132.02,132.03,132.0,132.01,17400000.0
2009-09-13 23:40:00,131.985,131.985,131.935,131.955,50500000.0
2009-09-13 23:45:00,131.97,131.97,131.935,131.96,98600000.0
2009-09-13 23:50:00,131.96,131.975,131.89,131.91,60300000.0
2009-09-13 23:55:00,131.915,131.945,131.82,131.93,92800000.0
2009-09-14 00:00:00,131.92,131.99,131.71,131.725,260700000.0
2009-09-14 00:05:00,131.725,131.73,131.62,131.65,415400000.0
2009-09-14 00:10:00,131.65,131.655,131.55,131.615,473600000.0
2009-09-14 00:15:00,131.615,131.7,131.55,131.685,454600000.0
2009-09-14 00:20:00,131.685,131.74,131.64,131.72,359100000.0
2009-09-14 00:25:00,131.72,131.75,131.67,131.715,140300000.0
2009-09-14 00:30:00,131.73,131.765,131.68,131.68,319000000.0
2009-09-14 00:35:00,131.68,131.69,131.555,131.58,394800000.0
2009-09-14 00:40:00,131.585,131.605,131.555,131.59,571700000.0
2009-09-14 00:45:00,131.59,131.59,131.51,131.515,645500000.0
2009-09-14 00:50:00,131.53,131.605,131.51,131.605,835600000.0
2009-09-14 00:55:00,131.605,131.755,131.605,131.75,520800000.0
2009-09-14 01:00:00,131.705,131.83,131.705,131.8,634000000.0
2009-09-14 01:05:00,131.815,131.815,131.735,131.795,575100000.0
2009-09-14 01:10:00,131.795,131.865,131.74,131.81,535200000.0
2009-09-14 01:15:00,131.81,131.82,131.78,131.78,238100000.0
2009-09-14 01:20:00,131.785,131.825,131.785,131.81,107600000.0
2009-09-14 01:25:00,131.825,131.845,131.775,131.79,318000000.0
2009-09-14 01:30:00,131.79,131.83,131.76,131.82,267700000.0
2009-09-14 01:35:00,131.82,131.82,131.775,131.785,233000000.0
2009-09-14 01:40:00,131.785,131.795,131.71,131.76,906700000.0
2009-09-14 01:45:00,131.78,131.825,131.77,131.785,525400000.0
2009-09-14 01:50:00,131.785,131.82,131.755,131.77,968400000.0
2009-09-14 01:55:00,131.77,131.78,131.745,131.78,375600000.0
2009-09-14 02:00:00,131.79,131.965,131.775,131.87,1124699999.0
2009-09-14 02:05:00,131.875,131.88,131.75,131.81,655100000.0
2009-09-14 02:10:00,131.81,131.905,131.8,131.805,750900000.0
2009-09-14 02:15:00,131.815,131.855,131.75,131.82,890300000.0
2009-09-14 02:20:00,131.82,131.855,131.74,131.805,656400000.0
2009-09-14 02:25:00,131.805,131.81,131.67,131.705,743600000.0
2009-09-14 02:30:00,131.715,131.725,131.6,131.62,619200000.0
2009-09-14 02:35:00,131.615,131.715,131.615,131.68,420500000.0
2009-09-14 02:40:00,131.68,131.76,131.665,131.72,410700000.0
2009-09-14 02:45:00,131.725,131.73,131.625,131.67,364200000.0
2009-09-14 02:50:00,131.67,131.74,131.665,131.7,531300000.0
2009-09-14 02:55:00,131.7,131.735,131.675,131.72,662500000.0
2009-09-14 03:00:00,131.715,131.73,131.64,131.685,628900000.0
2009-09-14 03:05:00,131.68,131.695,131.58,131.585,918900000.0
2009-09-14 03:10:00,131.59,131.64,131.525,131.525,896500000.0
2009-09-14 03:15:00,131.525,131.55,131.475,131.545,813500000.0
2009-09-14 03:20:00,131.545,131.575,131.5,131.525,838700000.0
2009-09-14 03:25:00,131.525,131.525,131.36,131.375,993500001.0
2009-09-14 03:30:00,131.38,131.4,131.295,131.35,989200000.0
2009-09-14 03:35:00,131.35,131.46,131.35,131.45,859100000.0
2009-09-14 03:40:00,131.45,131.455,131.35,131.37,558200000.0
2009-09-14 03:45:00,131.375,131.43,131.35,131.35,593800000.0
2009-09-14 03:50:00,131.35,131.395,131.35,131.38,375600000.0
2009-09-14 03:55:00,131.38,131.4,131.33,131.38,458100000.0
2009-09-14 04:00:00,131.375,131.44,131.36,131.435,452800000.0
2009-09-14 04:05:00,131.435,131.45,131.405,131.41,404300000.0
2009-09-14 04:10:00,131.41,131.42,131.31,131.315,728000000.0
2009-09-14 04:15:00,131.315,131.46,131.31,131.455,611500000.0
2009-09-14 04:20:00,131.455,131.46,131.425,131.425,533300000.0
2009-09-14 04:25:00,131.43,131.44,131.405,131.43,396300000.0
2009-09-14 04:30:00,131.425,131.475,131.42,131.475,430400000.0
2009-09-14 04:35:00,131.47,131.475,131.36,131.365,684300000.0
2009-09-14 04:40:00,131.365,131.44,131.355,131.405,670700000.0
2009-09-14 04:45:00,131.405,131.51,131.39,131.5,1185800000.0
2009-09-14 04:50:00,131.495,131.545,131.465,131.535,736500000.0
2009-09-14 04:55:00,131.535,131.565,131.485,131.5,412800000.0
2009-09-14 05:00:00,131.5,131.5,131.42,131.42,515800000.0
2009-09-14 05:05:00,131.42,131.435,131.4,131.41,390900000.0
2009-09-14 05:10:00,131.405,131.44,131.395,131.415,404600000.0
2009-09-14 05:15:00,131.415,131.43,131.4,131.41,353700000.0
2009-09-14 05:20:00,131.415,131.505,131.415,131.505,548500000.0
2009-09-14 05:25:00,131.515,131.55,131.505,131.545,419500000.0
2009-09-14 05:30:00,131.545,131.555,131.475,131.49,664500000.0
2009-09-14 05:35:00,131.49,131.595,131.485,131.585,619200000.0
2009-09-14 05:40:00,131.585,131.61,131.565,131.595,453800000.0
2009-09-14 05:45:00,131.6,131.6,131.545,131.57,324400000.0
2009-09-14 05:50:00,131.565,131.565,131.52,131.535,193500000.0
2009-09-14 05:55:00,131.53,131.56,131.49,131.51,673200000.0
2009-09-14 06:00:00,131.515,131.57,131.495,131.53,420000000.0
2009-09-14 06:05:00,131.53,131.55,131.5,131.55,421900000.0
2009-09-14 06:10:00,131.55,131.56,131.53,131.545,677400000.0
2009-09-14 06:15:00,131.545,131.595,131.535,131.57,649600000.0
2009-09-14 06:20:00,131.57,131.585,131.54,131.55,387200000.0
2009-09-14 06:25:00,131.55,131.565,131.54,131.565,362600000.0
2009-09-14 06:30:00,131.565,131.61,131.555,131.6,332500000.0
2009-09-14 06:35:00,131.6,131.675,131.6,131.675,401400000.0
2009-09-14 06:40:00,131.675,131.685,131.58,131.585,553700000.0
2009-09-14 06:45:00,131.58,131.605,131.55,131.55,583300000.0
2009-09-14 06:50:00,131.55,131.55,131.44,131.48,959500000.0
2009-09-14 06:55:00,131.48,131.52,131.48,131.515,238300000.0
2009-09-14 07:00:00,131.52,131.54,131.49,131.515,353699999.0
2009-09-14 07:05:00,131.51,131.545,131.48,131.53,304200000.0
2009-09-14 07:10:00,131.53,131.565,131.525,131.525,179200000.0
2009-09-14 07:15:00,131.53,131.53,131.485,131.49,271600000.0
2009-09-14 07:20:00,131.49,131.51,131.42,131.505,695400000.0
2009-09-14 07:25:00,131.505,131.535,131.48,131.525,457800000.0
2009-09-14 07:30:00,131.525,131.605,131.525,131.57,708500000.0
2009-09-14 07:35:00,131.565,131.585,131.515,131.575,420800000.0
2009-09-14 07:40:00,131.575,131.575,131.485,131.52,581800000.0
2009-09-14 07:45:00,131.51,131.545,131.49,131.505,474600000.0
2009-09-14 07:50:00,131.505,131.505,131.385,131.4,743400000.0
2009-09-14 07:55:00,131.405,131.56,131.385,131.55,800800000.0
2009-09-14 08:00:00,131.55,131.64,131.535,131.61,1558299999.0
2009-09-14 08:05:00,131.61,131.68,131.6,131.63,1075500002.0
2009-09-14 08:10:00,131.63,131.665,131.62,131.635,1414699997.0
2009-09-14 08:15:00,131.64,131.645,131.56,131.565,1138900000.0
2009-09-14 08:20:00,131.565,131.635,131.56,131.595,939700000.0
2009-09-14 08:25:00,131.595,131.705,131.585,131.6,896100000.0
2009-09-14 08:30:00,131.59,131.65,131.565,131.605,1313500000.0
2009-09-14 08:35:00,131.6,131.64,131.565,131.64,1089400000.0
2009-09-14 08:40:00,131.635,131.705,131.56,131.705,1408500000.0
2009-09-14 08:45:00,131.7,131.845,131.675,131.805,1345800000.0
2009-09-14 08:50:00,131.805,131.875,131.75,131.865,1094300000.0
2009-09-14 08:55:00,131.865,131.885,131.83,131.845,1071800002.0
2009-09-14 09:00:00,131.845,131.89,131.825,131.87,1169200000.0
2009-09-14 09:05:00,131.87,131.965,131.87,131.9,1589400002.0
2009-09-14 09:10:00,131.9,131.9,131.775,131.78,1142200000.0
2009-09-14 09:15:00,131.785,131.845,131.755,131.83,1117499997.0
2009-09-14 09:20:00,131.825,131.99,131.825,131.97,2069700001.0
2009-09-14 09:25:00,131.97,131.99,131.87,131.915,1761400000.0
2009-09-14 09:30:00,131.915,131.965,131.805,131.81,1605400001.0
2009-09-14 09:35:00,131.805,131.93,131.795,131.915,1562600000.0
2009-09-14 09:40:00,131.92,131.93,131.77,131.79,1538000000.0
2009-09-14 09:45:00,131.79,131.875,131.77,131.875,1353800000.0
2009-09-14 09:50:00,131.875,131.93,131.86,131.925,1458100001.0
2009-09-14 09:55:00,131.92,131.945,131.805,131.945,1717099996.0
2009-09-14 10:00:00,131.945,131.97,131.865,131.945,1662399999.0
2009-09-14 10:05:00,131.945,131.955,131.83,131.84,1832400000.0
2009-09-14 10:10:00,131.84,131.88,131.8,131.83,1607999999.0
2009-09-14 10:15:00,131.825,131.965,131.825,131.86,1488400000.0
2009-09-14 10:20:00,131.86,131.9,131.78,131.8,1172700000.0
2009-09-14 10:25:00,131.8,131.895,131.795,131.89,1802100001.0
2009-09-14 10:30:00,131.89,131.94,131.84,131.86,1562800000.0
2009-09-14 10:35:00,131.86,131.905,131.845,131.885,1305999999.0
2009-09-14 10:40:00,131.88,131.955,131.87,131.905,1348450000.0
2009-09-14 10:45:00,131.905,131.94,131.87,131.935,1504500000.0
2009-09-14 10:50:00,131.935,131.985,131.895,131.985,1743699999.0
2009-09-14 10:55:00,131.985,131.99,131.865,131.915,1181500000.0
2009-09-14 11:00:00,131.915,131.99,131.865,131.94,2147700001.0
2009-09-14 11:05:00,131.945,131.96,131.805,131.85,1892000000.0
2009-09-14 11:10:00,131.86,131.975,131.835,131.935,1817900000.0
2009-09-14 11:15:00,131.935,132.025,131.935,132.015,1462000001.0
2009-09-14 11:20:00,132.015,132.02,131.945,131.955,1334700000.0
2009-09-14 11:25:00,131.955,131.975,131.89,131.915,1256100000.0
2009-09-14 11:30:00,131.92,131.955,131.88,131.895,889500000.0
2009-09-14 11:35:00,131.895,131.925,131.88,131.895,912000000.0
2009-09-14 11:40:00,131.895,132.01,131.895,131.975,1681400002.0
2009-09-14 11:45:00,131.975,131.995,131.91,131.985,1421400000.0
2009-09-14 11:50:00,131.985,132.045,131.985,131.99,1055700000.0
2009-09-14 11:55:00,131.995,132.0,131.935,131.98,1375700000.0
2009-09-14 12:00:00,131.975,132.04,131.95,131.955,1063100000.0
2009-09-14 12:05:00,131.955,132.065,131.935,132.065,878000000.0
2009-09-14 12:10:00,132.08,132.08,132.05,132.08,909500000.0
2009-09-14 12:15:00,132.08,132.085,132.03,132.065,780200000.0
2009-09-14 12:20:00,132.065,132.085,132.02,132.08,1067000001.0
2009-09-14 12:25:00,132.085,132.105,132.06,132.065,796500000.0
2009-09-14 12:30:00,132.065,132.12,132.04,132.045,1254100001.0
2009-09-14 12:35:00,132.045,132.05,132.01,132.045,820400001.0
2009-09-14 12:40:00,132.05,132.095,132.04,132.045,461000000.0
2009-09-14 12:45:00,132.04,132.045,132.01,132.015,382500000.0
2009-09-14 12:50:00,132.015,132.025,131.95,131.955,645200001.0
2009-09-14 12:55:00,131.955,131.96,131.885,131.89,908100000.0
2009-09-14 13:00:00,131.895,131.985,131.89,131.965,1070800000.0
2009-09-14 13:05:00,131.965,132.035,131.92,132.005,1425300001.0
2009-09-14 13:10:00,132.005,132.065,132.0,132.045,844600001.0
2009-09-14 13:15:00,132.045,132.085,132.025,132.08,882400000.0
2009-09-14 13:20:00,132.08,132.14,132.075,132.1,941400000.0
2009-09-14 13:25:00,132.1,132.14,132.065,132.135,584100000.0
2009-09-14 13:30:00,132.135,132.18,132.105,132.18,681200000.0
2009-09-14 13:35:00,132.18,132.19,132.125,132.185,1017400006.0
2009-09-14 13:40:00,132.185,132.27,132.175,132.185,1014800000.0
2009-09-14 13:45:00,132.185,132.235,132.185,132.225,769300000.0
2009-09-14 13:50:00,132.23,132.44,132.225,132.38,1544200000.0
2009-09-14 13:55:00,132.38,132.415,132.305,132.405,1444700000.0
2009-09-14 14:00:00,132.405,132.465,132.365,132.385,1864499999.0
2009-09-14 14:05:00,132.385,132.39,132.235,132.27,1248800000.0
2009-09-14 14:10:00,132.265,132.305,132.175,132.305,1128900001.0
2009-09-14 14:15:00,132.31,132.31,132.22,132.26,1294400000.0
2009-09-14 14:20:00,132.26,132.285,132.22,132.22,2100700001.0
2009-09-14 14:25:00,132.22,132.265,132.215,132.23,1396099999.0
2009-09-14 14:30:00,132.23,132.23,132.16,132.2,1606700000.0
2009-09-14 14:35:00,132.2,132.345,132.2,132.32,1477599999.0
2009-09-14 14:40:00,132.31,132.405,132.22,132.355,2025400000.0
2009-09-14 14:45:00,132.37,132.435,132.325,132.42,1151100000.0
2009-09-14 14:50:00,132.42,132.59,132.415,132.51,1852900001.0
2009-09-14 14:55:00,132.51,132.625,132.465,132.595,1478900000.0
2009-09-14 15:00:00,132.605,132.735,132.595,132.67,1060000000.0
2009-09-14 15:05:00,132.67,132.67,132.55,132.565,1012500000.0
2009-09-14 15:10:00,132.565,132.59,132.505,132.57,1026100000.0
2009-09-14 15:15:00,132.57,132.585,132.52,132.565,1030200001.0
2009-09-14 15:20:00,132.565,132.68,132.555,132.635,1624800000.0
2009-09-14 15:25:00,132.635,132.65,132.58,132.625,1973800002.0
2009-09-14 15:30:00,132.635,132.74,132.635,132.66,2065900001.0
2009-09-14 15:35:00,132.66,132.68,132.585,132.63,1584799999.0
2009-09-14 15:40:00,132.63,132.795,132.63,132.73,2215899997.0
2009-09-14 15:45:00,132.735,132.77,132.645,132.675,1883500000.0
2009-09-14 15:50:00,132.675,132.745,132.605,132.635,1654900004.0
2009-09-14 15:55:00,132.635,132.705,132.61,132.665,1248800000.0
2009-09-14 16:00:00,132.67,132.775,132.625,132.64,2448400001.0
2009-09-14 16:05:00,132.64,132.71,132.605,132.7,2396199998.0
2009-09-14 16:10:00,132.7,132.73,132.555,132.585,2058700000.0
2009-09-14 16:15:00,132.58,132.705,132.58,132.645,1930600000.0
2009-09-14 16:20:00,132.655,132.715,132.62,132.665,2295300001.0
2009-09-14 16:25:00,132.665,132.695,132.63,132.645,1570400000.0
2009-09-14 16:30:00,132.64,132.7,132.62,132.645,1771400000.0
2009-09-14 16:35:00,132.65,132.68,132.575,132.62,1386200001.0
2009-09-14 16:40:00,132.62,132.71,132.59,132.68,1499300000.0
2009-09-14 16:45:00,132.675,132.835,132.675,132.71,3348999995.0
2009-09-14 16:50:00,132.7,132.735,132.645,132.7,2076600001.0
2009-09-14 16:55:00,132.695,132.72,132.625,132.68,1182600000.0
2009-09-14 17:00:00,132.68,132.71,132.58,132.635,1225500000.0
2009-09-14 17:05:00,132.635,132.75,132.6,132.75,820500000.0
2009-09-14 17:10:00,132.75,132.795,132.685,132.79,994700000.0
2009-09-14 17:15:00,132.79,132.935,132.785,132.885,1167600000.0
2009-09-14 17:20:00,132.875,132.93,132.81,132.82,947500000.0
2009-09-14 17:25:00,132.815,132.85,132.77,132.77,685500000.0
2009-09-14 17:30:00,132.77,132.885,132.77,132.885,1020800000.0
2009-09-14 17:35:00,132.885,132.9,132.805,132.845,1300400000.0
2009-09-14 17:40:00,132.845,132.865,132.805,132.855,744400000.0
2009-09-14 17:45:00,132.855,132.865,132.785,132.82,1893200000.0
2009-09-14 17:50:00,132.825,132.925,132.805,132.88,800900000.0
2009-09-14 17:55:00,132.88,132.885,132.74,132.755,580600000.0
2009-09-14 18:00:00,132.755,132.8,132.745,132.755,518700000.0
2009-09-14 18:05:00,132.755,132.765,132.68,132.7,453300000.0
2009-09-14 18:10:00,132.695,132.74,132.68,132.725,560500001.0
2009-09-14 18:15:00,132.725,132.82,132.72,132.815,687100000.0
2009-09-14 18:20:00,132.81,132.865,132.765,132.855,974900000.0
2009-09-14 18:25:00,132.855,132.915,132.825,132.88,1921599999.0
2009-09-14 18:30:00,132.88,132.885,132.765,132.79,974899999.0
2009-09-14 18:35:00,132.795,132.88,132.775,132.825,696300000.0
2009-09-14 18:40:00,132.82,132.875,132.8,132.87,537800000.0
2009-09-14 18:45:00,132.865,132.88,132.84,132.855,580899999.0
2009-09-14 18:50:00,132.86,132.86,132.75,132.815,875300001.0
2009-09-14 18:55:00,132.815,132.865,132.725,132.865,789600000.0
2009-09-14 19:00:00,132.865,132.875,132.825,132.86,854200001.0
2009-09-14 19:05:00,132.86,132.875,132.795,132.865,807800000.0
2009-09-14 19:10:00,132.875,132.885,132.825,132.84,1036499999.0
2009-09-14 19:15:00,132.835,132.84,132.775,132.795,569300000.0
2009-09-14 19:20:00,132.8,132.805,132.765,132.775,381000000.0
2009-09-14 19:25:00,132.775,132.82,132.76,132.78,841599999.0
2009-09-14 19:30:00,132.78,132.795,132.76,132.76,760600000.0
2009-09-14 19:35:00,132.76,132.865,132.715,132.86,778300000.0
2009-09-14 19:40:00,132.86,132.87,132.78,132.795,627200000.0
2009-09-14 19:45:00,132.795,132.855,132.795,132.8,844800000.0
2009-09-14 19:50:00,132.795,132.89,132.755,132.875,1948300004.0
2009-09-14 19:55:00,132.88,132.9,132.825,132.83,757000000.0
2009-09-14 20:00:00,132.83,132.875,132.82,132.84,1607500000.0
2009-09-14 20:05:00,132.835,132.875,132.81,132.82,2211099997.0
2009-09-14 20:10:00,132.825,132.89,132.825,132.86,1058699998.0
2009-09-14 20:15:00,132.86,132.885,132.825,132.835,858700000.0
2009-09-14 20:20:00,132.835,132.93,132.835,132.895,1141000001.0
2009-09-14 20:25:00,132.88,133.01,132.88,132.96,2111400000.0
2009-09-14 20:30:00,132.965,133.0,132.93,132.95,1210000000.0
2009-09-14 20:35:00,132.95,133.005,132.945,132.985,1344500000.0
2009-09-14 20:40:00,132.985,132.985,132.945,132.975,1116300000.0
2009-09-14 20:45:00,132.97,132.985,132.825,132.835,1388199998.0
2009-09-14 20:50:00,132.835,132.9,132.81,132.865,1028199999.0
2009-09-14 20:55:00,132.865,132.905,132.825,132.9,827600000.0
2009-09-14 21:00:00,132.9,132.9,132.815,132.835,832499999.0
2009-09-14 21:05:00,132.825,132.885,132.815,132.85,1541500004.0
2009-09-14 21:10:00,132.85,132.905,132.825,132.855,1027300000.0
2009-09-14 21:15:00,132.855,132.885,132.84,132.885,615700002.0
2009-09-14 21:20:00,132.885,132.925,132.87,132.895,707400000.0
2009-09-14 21:25:00,132.89,132.9,132.8,132.835,771999999.0
2009-09-14 21:30:00,132.835,132.91,132.83,132.905,1157800000.0
2009-09-14 21:35:00,132.91,132.985,132.895,132.95,1158800000.0
2009-09-14 21:40:00,132.955,133.035,132.95,133.015,1856799997.0
2009-09-14 21:45:00,133.01,133.04,132.97,132.975,657600000.0
2009-09-14 21:50:00,132.98,132.98,132.88,132.9,797300000.0
2009-09-14 21:55:00,132.9,132.955,132.89,132.93,593199999.0
2009-09-14 22:00:00,132.93,132.97,132.905,132.96,455900000.0
2009-09-14 22:05:00,132.96,132.985,132.95,132.965,421200000.0
2009-09-14 22:10:00,132.96,133.065,132.96,132.995,740199999.0
2009-09-14 22:15:00,132.99,132.99,132.95,132.95,340500000.0
2009-09-14 22:20:00,132.95,132.975,132.945,132.96,117700000.0
2009-09-14 22:25:00,132.96,133.0,132.96,132.985,382500000.0
2009-09-14 22:30:00,132.985,132.995,132.98,132.98,119400000.0
2009-09-14 22:35:00,132.98,132.995,132.955,132.98,231600000.0
2009-09-14 22:40:00,132.98,132.995,132.935,132.995,358300000.0
2009-09-14 22:45:00,132.995,132.995,132.945,132.96,438700000.0
2009-09-14 22:50:00,132.965,132.985,132.935,132.95,668899998.0
2009-09-14 22:55:00,132.95,132.965,132.885,132.91,301100000.0
2009-09-14 23:00:00,132.895,132.995,132.88,132.94,76700000.0
2009-09-14 23:05:00,132.94,132.975,132.93,132.955,75700000.0
2009-09-14 23:10:00,132.945,132.98,132.915,132.97,93300000.0
2009-09-14 23:15:00,132.96,132.985,132.915,132.93,90300000.0
2009-09-14 23:20:00,132.93,132.965,132.93,132.945,107500000.0
2009-09-14 23:25:00,132.96,132.98,132.93,132.965,177500000.0
2009-09-14 23:30:00,132.965,132.98,132.92,132.945,387800000.0
2009-09-14 23:35:00,132.945,132.96,132.91,132.92,199600000.0
2009-09-14 23:40:00,132.925,132.975,132.925,132.96,242800000.0
2009-09-14 23:45:00,132.96,132.965,132.945,132.945,37800000.0
2009-09-14 23:50:00,132.945,132.96,132.945,132.96,58800000.0
2009-09-14 23:55:00,132.96,132.965,132.925,132.945,222600000.0
2009-09-15 00:00:00,132.95,133.0,132.905,132.935,324800000.0
2009-09-15 00:05:00,132.94,132.955,132.93,132.955,162000000.0
2009-09-15 00:10:00,132.96,132.98,132.945,132.97,212600000.0
2009-09-15 00:15:00,132.97,132.97,132.89,132.94,263000000.0
2009-09-15 00:20:00,132.945,132.965,132.935,132.96,171200000.0
2009-09-15 00:25:00,132.96,132.99,132.945,132.95,278700000.0
2009-09-15 00:30:00,132.955,132.965,132.895,132.905,312700000.0
2009-09-15 00:35:00,132.905,132.915,132.895,132.91,94400000.0
2009-09-15 00:40:00,132.91,132.935,132.905,132.915,129300000.0
2009-09-15 00:45:00,132.905,132.92,132.905,132.915,29600000.0
2009-09-15 00:50:00,132.915,132.955,132.91,132.94,97100000.0
2009-09-15 00:55:00,132.94,132.95,132.92,132.925,105400000.0
2009-09-15 01:00:00,132.925,132.975,132.905,132.925,330100000.0
2009-09-15 01:05:00,132.93,132.93,132.875,132.875,382100000.0
2009-09-15 01:10:00,132.875,132.875,132.81,132.85,481200000.0
2009-09-15 01:15:00,132.855,132.855,132.785,132.83,333100000.0
2009-09-15 01:20:00,132.83,132.835,132.78,132.83,166700000.0
2009-09-15 01:25:00,132.835,132.88,132.825,132.875,216900000.0
2009-09-15 01:30:00,132.885,132.92,132.86,132.89,300200000.0
2009-09-15 01:35:00,132.89,132.95,132.875,132.925,390700000.0
2009-09-15 01:40:00,132.925,133.025,132.92,133.005,592800000.0
2009-09-15 01:45:00,133.005,133.015,132.985,132.995,468800000.0
2009-09-15 01:50:00,132.995,133.035,132.97,132.99,421300000.0
2009-09-15 01:55:00,132.99,133.09,132.97,133.03,780800000.0
2009-09-15 02:00:00,133.03,133.135,132.96,133.11,535200000.0
2009-09-15 02:05:00,133.11,133.225,133.11,133.195,724900000.0
2009-09-15 02:10:00,133.19,133.195,133.15,133.18,407200000.0
2009-09-15 02:15:00,133.18,133.305,133.18,133.28,762000000.0
2009-09-15 02:20:00,133.28,133.32,133.25,133.25,706700000.0
2009-09-15 02:25:00,133.245,133.245,133.2,133.22,336900000.0
2009-09-15 02:30:00,133.22,133.325,133.19,133.19,424000000.0
2009-09-15 02:35:00,133.195,133.24,133.145,133.185,484300000.0
2009-09-15 02:40:00,133.19,133.21,133.15,133.185,576600000.0
2009-09-15 02:45:00,133.185,133.25,133.155,133.245,475900000.0
2009-09-15 02:50:00,133.245,133.285,133.19,133.225,828200000.0
2009-09-15 02:55:00,133.23,133.275,133.13,133.135,568300000.0
2009-09-15 03:00:00,133.135,133.205,133.12,133.165,603300000.0
2009-09-15 03:05:00,133.165,133.17,133.03,133.04,1045300000.0
2009-09-15 03:10:00,133.04,133.07,132.985,133.03,778500000.0
2009-09-15 03:15:00,133.03,133.06,132.985,133.025,748000000.0
2009-09-15 03:20:00,133.015,133.035,132.97,133.03,657500000.0
2009-09-15 03:25:00,133.03,133.08,133.02,133.02,593700000.0
2009-09-15 03:30:00,133.02,133.05,132.95,132.985,848100000.0
2009-09-15 03:35:00,132.975,132.99,132.905,132.92,768100000.0
2009-09-15 03:40:00,132.915,133.03,132.9,133.0,1194700000.0
2009-09-15 03:45:00,133.0,133.115,132.98,133.11,824600000.0
2009-09-15 03:50:00,133.11,133.12,133.05,133.1,1021600000.0
2009-09-15 03:55:00,133.1,133.115,133.025,133.115,738300000.0
2009-09-15 04:00:00,133.105,133.13,133.055,133.115,1044700000.0
2009-09-15 04:05:00,133.105,133.135,133.06,133.07,568099999.0
2009-09-15 04:10:00,133.07,133.095,133.06,133.07,598100000.0
2009-09-15 04:15:00,133.07,133.12,133.055,133.12,340800000.0
2009-09-15 04:20:00,133.12,133.125,133.07,133.075,302800000.0
2009-09-15 04:25:00,133.075,133.245,133.075,133.155,707600000.0
2009-09-15 04:30:00,133.155,133.195,133.125,133.195,498500000.0
2009-09-15 04:35:00,133.185,133.275,133.15,133.21,1442099999.0
2009-09-15 04:40:00,133.21,133.22,133.18,133.18,734300000.0
2009-09-15 04:45:00,133.18,133.205,133.115,133.15,640200000.0
2009-09-15 04:50:00,133.155,133.21,133.14,133.16,830000000.0
2009-09-15 04:55:00,133.16,133.18,133.105,133.135,705900000.0
2009-09-15 05:00:00,133.135,133.18,133.105,133.115,1153100000.0
2009-09-15 05:05:00,133.115,133.165,133.1,133.165,719900000.0
2009-09-15 05:10:00,133.165,133.18,133.135,133.14,455000000.0
2009-09-15 05:15:00,133.14,133.18,133.14,133.16,449300000.0
2009-09-15 05:20:00,133.165,133.205,133.16,133.175,551200000.0
2009-09-15 05:25:00,133.175,133.24,133.175,133.23,546300000.0
2009-09-15 05:30:00,133.23,133.23,133.185,133.21,436500000.0
2009-09-15 05:35:00,133.205,133.205,133.13,133.135,646300000.0
2009-09-15 05:40:00,133.135,133.175,133.13,133.155,439800000.0
2009-09-15 05:45:00,133.155,133.165,133.14,133.14,424500000.0
2009-09-15 05:50:00,133.14,133.155,133.13,133.145,368500000.0
2009-09-15 05:55:00,133.145,133.15,133.105,133.115,599100000.0
2009-09-15 06:00:00,133.12,133.155,133.12,133.15,516200000.0
2009-09-15 06:05:00,133.15,133.215,133.135,133.205,915800000.0
2009-09-15 06:10:00,133.205,133.225,133.14,133.15,862400000.0
2009-09-15 06:15:00,133.15,133.195,133.135,133.17,564800000.0
2009-09-15 06:20:00,133.17,133.225,133.15,133.205,673100000.0
2009-09-15 06:25:00,133.21,133.22,133.17,133.19,678500000.0
2009-09-15 06:30:00,133.19,133.19,133.14,133.14,626300000.0
2009-09-15 06:35:00,133.15,133.165,133.11,133.16,388000000.0
2009-09-15 06:40:00,133.16,133.2,133.15,133.195,536200000.0
2009-09-15 06:45:00,133.19,133.19,133.125,133.135,533700000.0
2009-09-15 06:50:00,133.135,133.19,133.13,133.18,532900000.0
2009-09-15 06:55:00,133.185,133.19,133.14,133.145,764600000.0
2009-09-15 07:00:00,133.145,133.155,133.1,133.11,379800000.0
2009-09-15 07:05:00,133.11,133.115,133.05,133.06,706400000.0
2009-09-15 07:10:00,133.06,133.075,133.045,133.065,737100000.0
2009-09-15 07:15:00,133.065,133.125,133.06,133.12,503100000.0
2009-09-15 07:20:00,133.12,133.12,133.1,133.115,309800000.0
2009-09-15 07:25:00,133.115,133.12,133.105,133.105,521500000.0
2009-09-15 07:30:00,133.1,133.115,133.08,133.095,338700000.0
2009-09-15 07:35:00,133.095,133.16,133.09,133.155,427400000.0
2009-09-15 07:40:00,133.155,133.285,133.155,133.25,1373500000.0
2009-09-15 07:45:00,133.25,133.27,133.195,133.205,657800000.0
2009-09-15 07:50:00,133.21,133.295,133.21,133.255,937200000.0
2009-09-15 07:55:00,133.255,133.285,133.22,133.27,622000000.0
2009-09-15 08:00:00,133.27,133.285,133.23,133.265,1265099999.0
2009-09-15 08:05:00,133.265,133.295,133.25,133.285,939200000.0
2009-09-15 08:10:00,133.29,133.385,133.27,133.27,1378299999.0
2009-09-15 08:15:00,133.265,133.28,133.2,133.205,1135530000.0
2009-09-15 08:20:00,133.21,133.22,133.135,133.17,1146500001.0
2009-09-15 08:25:00,133.18,133.2,133.115,133.175,1414600000.0
2009-09-15 08:30:00,133.18,133.2,133.135,133.185,849000000.0
2009-09-15 08:35:00,133.185,133.23,133.13,133.15,1264900000.0
2009-09-15 08:40:00,133.14,133.235,133.14,133.205,1145000000.0
2009-09-15 08:45:00,133.215,133.265,133.135,133.165,1099399999.0
2009-09-15 08:50:00,133.165,133.24,133.135,133.2,1893300001.0
2009-09-15 08:55:00,133.21,133.235,133.16,133.235,2104100002.0
2009-09-15 09:00:00,133.235,133.25,133.135,133.22,2629200001.0
2009-09-15 09:05:00,133.225,133.225,133.13,133.165,2210400000.0
2009-09-15 09:10:00,133.165,133.17,133.115,133.155,1637600003.0
2009-09-15 09:15:00,133.155,133.16,133.095,133.115,858800000.0
2009-09-15 09:20:00,133.115,133.12,133.045,133.085,1831899998.0
2009-09-15 09:25:00,133.075,133.195,133.07,133.185,1629600000.0
2009-09-15 09:30:00,133.19,133.255,133.12,133.135,2399699997.0
2009-09-15 09:35:00,133.135,133.175,133.095,133.115,1579500000.0
2009-09-15 09:40:00,133.115,133.14,133.03,133.055,1465300000.0
2009-09-15 09:45:00,133.055,133.065,132.975,133.025,1135700000.0
2009-09-15 09:50:00,133.02,133.04,132.96,132.975,1511100000.0
2009-09-15 09:55:00,132.98,133.03,132.96,133.025,1077400000.0
2009-09-15 10:00:00,133.025,133.055,132.895,132.955,1238900000.0
2009-09-15 10:05:00,132.945,133.06,132.935,133.03,1116500000.0
2009-09-15 10:10:00,133.035,133.05,132.95,132.965,1410900000.0
2009-09-15 10:15:00,132.965,133.025,132.925,133.005,1023200000.0
2009-09-15 10:20:00,133.0,133.015,132.975,133.005,779199999.0
2009-09-15 10:25:00,133.0,133.075,132.995,133.075,801400000.0
2009-09-15 10:30:00,133.075,133.125,132.955,132.975,1033600000.0
2009-09-15 10:35:00,132.98,133.055,132.965,133.015,701500000.0
2009-09-15 10:40:00,133.01,133.115,133.0,133.075,691300000.0
2009-09-15 10:45:00,133.08,133.085,133.0,133.015,767200000.0
2009-09-15 10:50:00,133.025,133.06,132.985,133.015,1271800001.0
2009-09-15 10:55:00,133.015,133.06,132.995,133.04,753800001.0
2009-09-15 11:00:00,133.04,133.055,132.825,132.865,1863799999.0
2009-09-15 11:05:00,132.865,132.96,132.845,132.96,1226200000.0
2009-09-15 11:10:00,132.96,132.98,132.91,132.955,1081500000.0
2009-09-15 11:15:00,132.955,132.975,132.895,132.915,716700000.0
2009-09-15 11:20:00,132.915,132.915,132.855,132.885,1077600000.0
2009-09-15 11:25:00,132.89,132.965,132.83,132.955,1186900000.0
2009-09-15 11:30:00,132.955,133.0,132.915,133.0,1168100000.0
2009-09-15 11:35:00,133.0,133.0,132.92,132.955,845300000.0
2009-09-15 11:40:00,132.955,132.975,132.94,132.97,393600000.0
2009-09-15 11:45:00,132.97,132.98,132.91,132.92,833200000.0
2009-09-15 11:50:00,132.91,132.97,132.9,132.96,627200000.0
2009-09-15 11:55:00,132.965,133.035,132.96,133.005,1030700001.0
2009-09-15 12:00:00,133.005,133.05,132.975,133.015,803000000.0
2009-09-15 12:05:00,133.015,133.085,132.98,133.07,1263200000.0
2009-09-15 12:10:00,133.07,133.085,133.035,133.06,808300000.0
2009-09-15 12:15:00,133.06,133.18,133.05,133.175,1450700000.0
2009-09-15 12:20:00,133.175,133.225,133.17,133.215,1746600001.0
2009-09-15 12:25:00,133.215,133.26,133.195,133.235,1627500000.0
2009-09-15 12:30:00,133.235,133.295,133.235,133.275,1943799990.0
2009-09-15 12:35:00,133.27,133.275,133.205,133.215,1630700003.0
2009-09-15 12:40:00,133.215,133.26,133.205,133.245,666099999.0
2009-09-15 12:45:00,133.245,133.275,133.22,133.25,1215300001.0
2009-09-15 12:50:00,133.25,133.255,133.21,133.235,920700000.0
2009-09-15 12:55:00,133.23,133.245,133.165,133.195,1113100000.0
2009-09-15 13:00:00,133.195,133.23,133.175,133.18,876500000.0
2009-09-15 13:05:00,133.175,133.24,133.15,133.175,843000000.0
2009-09-15 13:10:00,133.175,133.195,133.14,133.15,802900000.0
2009-09-15 13:15:00,133.15,133.165,133.135,133.135,606900000.0
2009-09-15 13:20:00,133.135,133.145,133.09,133.105,732200000.0
2009-09-15 13:25:00,133.105,133.145,133.065,133.075,1172000000.0
2009-09-15 13:30:00,133.075,133.13,133.05,133.125,1105600000.0
2009-09-15 13:35:00,133.13,133.215,133.125,133.19,915500000.0
2009-09-15 13:40:00,133.19,133.225,133.175,133.215,530400000.0
2009-09-15 13:45:00,133.215,133.265,133.16,133.195,1003799999.0
2009-09-15 13:50:00,133.195,133.235,133.18,133.19,1689400002.0
2009-09-15 13:55:00,133.19,133.24,133.175,133.23,721300000.0
2009-09-15 14:00:00,133.23,133.23,133.165,133.2,917000000.0
2009-09-15 14:05:00,133.2,133.215,133.15,133.19,1258800000.0
2009-09-15 14:10:00,133.195,133.295,133.19,133.255,863500000.0
2009-09-15 14:15:00,133.25,133.27,133.23,133.255,1033500000.0
2009-09-15 14:20:00,133.25,133.31,133.24,133.245,675500000.0
2009-09-15 14:25:00,133.245,133.31,133.245,133.265,1004599999.0
2009-09-15 14:30:00,133.265,133.77,133.26,133.505,1747800000.0
2009-09-15 14:35:00,133.5,133.515,133.345,133.39,1434800000.0
2009-09-15 14:40:00,133.39,133.46,133.31,133.36,1266599999.0
2009-09-15 14:45:00,133.36,133.43,133.34,133.395,943200000.0
2009-09-15 14:50:00,133.395,133.51,133.325,133.345,1727300000.0
2009-09-15 14:55:00,133.345,133.405,133.29,133.315,1774200000.0
2009-09-15 15:00:00,133.315,133.355,133.265,133.295,1371600000.0
2009-09-15 15:05:00,133.295,133.36,133.29,133.345,1326000000.0
2009-09-15 15:10:00,133.345,133.375,133.24,133.29,1294900000.0
2009-09-15 15:15:00,133.285,133.34,133.255,133.34,890400000.0
2009-09-15 15:20:00,133.34,133.415,133.335,133.35,1194600000.0
2009-09-15 15:25:00,133.345,133.405,133.32,133.33,1414100000.0
2009-09-15 15:30:00,133.33,133.33,133.25,133.3,1647300000.0
2009-09-15 15:35:00,133.295,133.43,133.28,133.405,2019600000.0
2009-09-15 15:40:00,133.415,133.44,133.325,133.365,1684900000.0
2009-09-15 15:45:00,133.36,133.43,133.305,133.43,1908899999.0
2009-09-15 15:50:00,133.43,133.43,133.32,133.36,2003600001.0
2009-09-15 15:55:00,133.36,133.36,133.27,133.285,2033199999.0
2009-09-15 16:00:00,133.285,133.335,133.055,133.08,2406400001.0
2009-09-15 16:05:00,133.08,133.18,133.075,133.175,1624499999.0
2009-09-15 16:10:00,133.175,133.185,132.93,132.93,1781100003.0
2009-09-15 16:15:00,132.93,132.95,132.89,132.93,2305699999.0
2009-09-15 16:20:00,132.93,133.045,132.905,132.99,1820000000.0
2009-09-15 16:25:00,132.995,133.065,132.935,133.055,1594500000.0
2009-09-15 16:30:00,133.06,133.12,132.975,133.005,1339100000.0
2009-09-15 16:35:00,133.005,133.08,133.005,133.05,1664700001.0
2009-09-15 16:40:00,133.05,133.145,133.04,133.13,1334800000.0
2009-09-15 16:45:00,133.135,133.23,133.12,133.14,1054200000.0
2009-09-15 16:50:00,133.14,133.17,133.12,133.12,1023300000.0
2009-09-15 16:55:00,133.13,133.275,133.12,133.225,1242900000.0
2009-09-15 17:00:00,133.225,133.235,133.09,133.09,1284600000.0
2009-09-15 17:05:00,133.09,133.135,133.055,133.135,1259800000.0
2009-09-15 17:10:00,133.145,133.175,133.1,133.16,1092100001.0
2009-09-15 17:15:00,133.155,133.17,133.05,133.13,1176400000.0
2009-09-15 17:20:00,133.13,133.145,133.095,133.1,967200000.0
2009-09-15 17:25:00,133.1,133.12,133.04,133.05,1165300000.0
2009-09-15 17:30:00,133.045,133.08,133.025,133.06,1120300000.0
2009-09-15 17:35:00,133.055,133.17,133.055,133.16,1242300000.0
2009-09-15 17:40:00,133.17,133.18,133.11,133.165,931400000.0
2009-09-15 17:45:00,133.165,133.215,133.11,133.185,1095300000.0
2009-09-15 17:50:00,133.18,133.255,133.05,133.07,1253400000.0
2009-09-15 17:55:00,133.06,133.08,132.945,132.945,1609200004.0
2009-09-15 18:00:00,132.945,133.005,132.93,132.965,1036100000.0
2009-09-15 18:05:00,132.97,133.045,132.965,133.01,933500000.0
2009-09-15 18:10:00,133.015,133.03,132.96,132.98,935800000.0
2009-09-15 18:15:00,132.98,132.995,132.945,132.96,1181600000.0
2009-09-15 18:20:00,132.96,132.98,132.94,132.975,625200000.0
2009-09-15 18:25:00,132.98,133.055,132.975,133.05,650800000.0
2009-09-15 18:30:00,133.05,133.06,133.005,133.04,966500000.0
2009-09-15 18:35:00,133.04,133.075,133.035,133.045,598500000.0
2009-09-15 18:40:00,133.05,133.085,133.045,133.055,481700000.0
2009-09-15 18:45:00,133.05,133.105,133.05,133.075,641800001.0
2009-09-15 18:50:00,133.075,133.18,133.075,133.15,1159000000.0
2009-09-15 18:55:00,133.15,133.195,132.955,133.055,1988000000.0
2009-09-15 19:00:00,133.055,133.08,132.945,132.985,1465900003.0
2009-09-15 19:05:00,132.99,133.115,132.99,133.105,1010900000.0
2009-09-15 19:10:00,133.105,133.145,133.08,133.135,1620899996.0
2009-09-15 19:15:00,133.135,133.175,133.115,133.145,1079699998.0
2009-09-15 19:20:00,133.15,133.29,133.145,133.175,1638899999.0
2009-09-15 19:25:00,133.185,133.21,133.115,133.14,1254600000.0
2009-09-15 19:30:00,133.145,133.21,133.12,133.18,1401800000.0
2009-09-15 19:35:00,133.18,133.245,133.125,133.245,1421000001.0
2009-09-15 19:40:00,133.245,133.45,133.215,133.355,2413399999.0
2009-09-15 19:45:00,133.35,133.425,133.33,133.42,2719399993.0
2009-09-15 19:50:00,133.42,133.505,133.38,133.5,1613300000.0
2009-09-15 19:55:00,133.49,133.525,133.45,133.505,2132200000.0
2009-09-15 20:00:00,133.5,133.54,133.415,133.425,848000000.0
2009-09-15 20:05:00,133.425,133.5,133.395,133.45,1811299999.0
2009-09-15 20:10:00,133.45,133.495,133.43,133.47,1589700002.0
2009-09-15 20:15:00,133.47,133.48,133.415,133.44,842400000.0
2009-09-15 20:20:00,133.44,133.46,133.41,133.455,1692100001.0
2009-09-15 20:25:00,133.455,133.575,133.44,133.51,984300000.0
2009-09-15 20:30:00,133.51,133.52,133.44,133.44,676400000.0
2009-09-15 20:35:00,133.44,133.465,133.405,133.44,1495300000.0
2009-09-15 20:40:00,133.44,133.465,133.43,133.455,589000000.0
2009-09-15 20:45:00,133.455,133.505,133.44,133.505,496900000.0
2009-09-15 20:50:00,133.5,133.54,133.485,133.535,359100000.0
2009-09-15 20:55:00,133.535,133.575,133.49,133.54,757800000.0
2009-09-15 21:00:00,133.54,133.55,133.52,133.52,1291200000.0
2009-09-15 21:05:00,133.525,133.55,133.485,133.55,690700000.0
2009-09-15 21:10:00,133.545,133.57,133.525,133.54,450800000.0
2009-09-15 21:15:00,133.54,133.54,133.52,133.535,327400000.0
2009-09-15 21:20:00,133.535,133.58,133.52,133.58,800800000.0
2009-09-15 21:25:00,133.58,133.585,133.555,133.575,591600000.0
2009-09-15 21:30:00,133.575,133.58,133.55,133.55,570700000.0
2009-09-15 21:35:00,133.55,133.585,133.52,133.575,640100000.0
2009-09-15 21:40:00,133.57,133.735,133.565,133.62,1086999999.0
2009-09-15 21:45:00,133.62,133.725,133.605,133.61,786200000.0
2009-09-15 21:50:00,133.61,133.675,133.61,133.62,500300000.0
2009-09-15 21:55:00,133.62,133.63,133.595,133.61,270800000.0
2009-09-15 22:00:00,133.61,133.68,133.595,133.61,578000000.0
2009-09-15 22:05:00,133.61,133.63,133.605,133.615,488900000.0
2009-09-15 22:10:00,133.615,133.63,133.595,133.595,256700000.0
2009-09-15 22:15:00,133.595,133.61,133.595,133.605,342100000.0
2009-09-15 22:20:00,133.605,133.625,133.605,133.62,219900000.0
2009-09-15 22:25:00,133.615,133.66,133.61,133.66,172100000.0
2009-09-15 22:30:00,133.67,133.67,133.635,133.635,149500000.0
2009-09-15 22:35:00,133.635,133.635,133.57,133.57,396700000.0
2009-09-15 22:40:00,133.57,133.58,133.545,133.55,171500000.0
2009-09-15 22:45:00,133.55,133.555,133.52,133.52,131600000.0
2009-09-15 22:50:00,133.52,133.545,133.52,133.525,169800000.0
2009-09-15 22:55:00,133.525,133.535,133.39,133.415,254100000.0
2009-09-15 23:00:00,133.44,133.5,133.41,133.47,62400000.0
2009-09-15 23:05:00,133.485,133.505,133.47,133.5,50700000.0
2009-09-15 23:10:00,133.5,133.525,133.46,133.5,69500000.0
2009-09-15 23:15:00,133.5,133.515,133.44,133.475,255900000.0
2009-09-15 23:20:00,133.44,133.505,133.44,133.455,315700000.0
2009-09-15 23:25:00,133.455,133.51,133.45,133.49,265800000.0
2009-09-15 23:30:00,133.49,133.53,133.49,133.515,244800000.0
2009-09-15 23:35:00,133.515,133.525,133.455,133.49,290400000.0
2009-09-15 23:40:00,133.49,133.49,133.45,133.457,268800000.0
2009-09-15 23:45:00,133.46,133.475,133.415,133.44,405100000.0
2009-09-15 23:50:00,133.445,133.495,133.42,133.43,351900000.0
2009-09-15 23:55:00,133.43,133.465,133.405,133.445,282200000.0
2009-09-16 00:00:00,133.44,133.45,133.425,133.44,141600000.0
2009-09-16 00:05:00,133.44,133.45,133.39,133.43,460800000.0
2009-09-16 00:10:00,133.425,133.455,133.4,133.45,290800000.0
2009-09-16 00:15:00,133.45,133.505,133.425,133.495,443300000.0
2009-09-16 00:20:00,133.495,133.51,133.485,133.51,473500000.0
2009-09-16 00:25:00,133.51,133.54,133.495,133.505,284600000.0
2009-09-16 00:30:00,133.51,133.51,133.465,133.495,98600000.0
2009-09-16 00:35:00,133.5,133.52,133.44,133.47,294200000.0
2009-09-16 00:40:00,133.47,133.475,133.43,133.44,211100000.0
2009-09-16 00:45:00,133.44,133.47,133.44,133.44,137600000.0
2009-09-16 00:50:00,133.44,133.45,133.415,133.45,179500000.0
2009-09-16 00:55:00,133.455,133.465,133.44,133.44,118100000.0
2009-09-16 01:00:00,133.44,133.445,133.365,133.365,238000000.0
2009-09-16 01:05:00,133.37,133.37,133.305,133.345,311300000.0
2009-09-16 01:10:00,133.345,133.345,133.245,133.295,642100002.0
2009-09-16 01:15:00,133.295,133.415,133.29,133.39,422300000.0
2009-09-16 01:20:00,133.39,133.395,133.34,133.36,207200000.0
2009-09-16 01:25:00,133.36,133.455,133.36,133.42,290800000.0
2009-09-16 01:30:00,133.415,133.415,133.36,133.405,269800000.0
2009-09-16 01:35:00,133.405,133.41,133.36,133.375,309400000.0
2009-09-16 01:40:00,133.375,133.39,133.37,133.385,267400000.0
2009-09-16 01:45:00,133.38,133.39,133.33,133.365,355300000.0
2009-09-16 01:50:00,133.365,133.425,133.33,133.34,420600000.0
2009-09-16 01:55:00,133.34,133.39,133.335,133.365,476100000.0
2009-09-16 02:00:00,133.365,133.405,133.28,133.305,846800000.0
2009-09-16 02:05:00,133.305,133.33,133.265,133.29,633500000.0
2009-09-16 02:10:00,133.295,133.34,133.255,133.255,921400000.0
2009-09-16 02:15:00,133.26,133.32,133.26,133.28,731100000.0
2009-09-16 02:20:00,133.285,133.34,133.27,133.33,792200000.0
2009-09-16 02:25:00,133.325,133.35,133.285,133.33,559100000.0
2009-09-16 02:30:00,133.32,133.345,133.31,133.335,259000000.0
2009-09-16 02:35:00,133.34,133.345,133.295,133.315,400700000.0
2009-09-16 02:40:00,133.31,133.34,133.31,133.32,332900000.0
2009-09-16 02:45:00,133.325,133.405,133.325,133.405,459200000.0
2009-09-16 02:50:00,133.405,133.405,133.35,133.375,516900000.0
2009-09-16 02:55:00,133.385,133.42,133.34,133.4,729000000.0
2009-09-16 03:00:00,133.4,133.42,133.36,133.395,440200000.0
2009-09-16 03:05:00,133.395,133.455,133.385,133.42,503200000.0
2009-09-16 03:10:00,133.42,133.47,133.385,133.39,678800000.0
2009-09-16 03:15:00,133.395,133.435,133.375,133.405,610600000.0
2009-09-16 03:20:00,133.405,133.465,133.4,133.45,688300000.0
2009-09-16 03:25:00,133.455,133.48,133.41,133.43,835900000.0
2009-09-16 03:30:00,133.435,133.475,133.405,133.45,754100000.0
2009-09-16 03:35:00,133.445,133.46,133.405,133.41,541900000.0
2009-09-16 03:40:00,133.41,133.41,133.36,133.38,675000000.0
2009-09-16 03:45:00,133.385,133.4,133.345,133.38,424600000.0
2009-09-16 03:50:00,133.38,133.445,133.38,133.44,350400000.0
2009-09-16 03:55:00,133.44,133.455,133.4,133.43,517300000.0
2009-09-16 04:00:00,133.43,133.47,133.4,133.445,511900000.0
2009-09-16 04:05:00,133.445,133.465,133.43,133.44,314600000.0
2009-09-16 04:10:00,133.44,133.45,133.395,133.415,606700000.0
2009-09-16 04:15:00,133.415,133.415,133.33,133.38,418900000.0
2009-09-16 04:20:00,133.38,133.405,133.345,133.38,779000000.0
2009-09-16 04:25:00,133.38,133.385,133.35,133.375,304300000.0
2009-09-16 04:30:00,133.375,133.41,133.37,133.385,488800000.0
2009-09-16 04:35:00,133.385,133.385,133.35,133.355,421600000.0
2009-09-16 04:40:00,133.365,133.41,133.355,133.39,740200000.0
2009-09-16 04:45:00,133.385,133.465,133.385,133.45,547300000.0
2009-09-16 04:50:00,133.455,133.46,133.39,133.395,632000000.0
2009-09-16 04:55:00,133.4,133.46,133.39,133.45,332900000.0
2009-09-16 05:00:00,133.45,133.48,133.435,133.46,464200000.0
2009-09-16 05:05:00,133.46,133.495,133.455,133.475,293700000.0
2009-09-16 05:10:00,133.475,133.545,133.475,133.5,635700000.0
2009-09-16 05:15:00,133.5,133.515,133.45,133.46,535900000.0
2009-09-16 05:20:00,133.465,133.505,133.46,133.495,862700000.0
2009-09-16 05:25:00,133.495,133.605,133.49,133.535,805000000.0
2009-09-16 05:30:00,133.545,133.57,133.52,133.57,514900000.0
2009-09-16 05:35:00,133.565,133.605,133.55,133.59,700900000.0
2009-09-16 05:40:00,133.59,133.665,133.565,133.655,660900000.0
2009-09-16 05:45:00,133.655,133.66,133.62,133.64,694600000.0
2009-09-16 05:50:00,133.645,133.665,133.62,133.625,782300000.0
2009-09-16 05:55:00,133.62,133.64,133.585,133.625,524500000.0
2009-09-16 06:00:00,133.625,133.63,133.545,133.565,1076200000.0
2009-09-16 06:05:00,133.56,133.575,133.525,133.56,660500000.0
2009-09-16 06:10:00,133.56,133.6,133.545,133.57,319000000.0
2009-09-16 06:15:00,133.575,133.665,133.56,133.635,885000000.0
2009-09-16 06:20:00,133.635,133.665,133.615,133.645,897100000.0
2009-09-16 06:25:00,133.645,133.655,133.615,133.655,628800000.0
2009-09-16 06:30:00,133.65,133.66,133.62,133.63,668500000.0
2009-09-16 06:35:00,133.63,133.68,133.615,133.64,1081300000.0
2009-09-16 06:40:00,133.64,133.725,133.64,133.65,840900000.0
2009-09-16 06:45:00,133.645,133.665,133.605,133.665,913400000.0
2009-09-16 06:50:00,133.665,133.69,133.655,133.67,665900000.0
2009-09-16 06:55:00,133.675,133.715,133.62,133.62,409400000.0
2009-09-16 07:00:00,133.62,133.665,133.62,133.635,854600000.0
2009-09-16 07:05:00,133.64,133.64,133.57,133.58,893700000.0
2009-09-16 07:10:00,133.58,133.635,133.58,133.635,694100000.0
2009-09-16 07:15:00,133.635,133.64,133.6,133.61,391800000.0
2009-09-16 07:20:00,133.61,133.625,133.575,133.61,561800000.0
2009-09-16 07:25:00,133.605,133.62,133.555,133.565,665400000.0
2009-09-16 07:30:00,133.565,133.6,133.515,133.52,853700000.0
2009-09-16 07:35:00,133.525,133.56,133.515,133.535,480500000.0
2009-09-16 07:40:00,133.535,133.59,133.475,133.59,995300000.0
2009-09-16 07:45:00,133.595,133.61,133.5,133.56,935100000.0
2009-09-16 07:50:00,133.56,133.575,133.515,133.52,650200000.0
2009-09-16 07:55:00,133.52,133.53,133.475,133.52,652000000.0
2009-09-16 08:00:00,133.52,133.525,133.315,133.315,1719400000.0
2009-09-16 08:05:00,133.315,133.35,133.16,133.185,1971000000.0
2009-09-16 08:10:00,133.18,133.19,132.94,133.01,2105100000.0
2009-09-16 08:15:00,133.015,133.15,133.015,133.06,1632700000.0
2009-09-16 08:20:00,133.065,133.09,132.955,133.085,1821300001.0
2009-09-16 08:25:00,133.085,133.12,132.965,132.995,1365800000.0
2009-09-16 08:30:00,132.995,133.05,132.96,133.045,1722700000.0
2009-09-16 08:35:00,133.045,133.065,132.97,133.025,1510400000.0
2009-09-16 08:40:00,133.04,133.08,133.02,133.055,1507400000.0
2009-09-16 08:45:00,133.055,133.155,133.045,133.06,1349400000.0
2009-09-16 08:50:00,133.06,133.105,132.97,133.04,1068000001.0
2009-09-16 08:55:00,133.04,133.135,133.04,133.06,1134400000.0
2009-09-16 09:00:00,133.065,133.135,133.04,133.095,943300000.0
2009-09-16 09:05:00,133.1,133.1,133.005,133.005,1577100000.0
2009-09-16 09:10:00,133.005,133.085,132.98,133.065,1007200000.0
2009-09-16 09:15:00,133.065,133.085,132.9,132.93,1715900000.0
2009-09-16 09:20:00,132.93,133.005,132.85,132.865,1703700000.0
2009-09-16 09:25:00,132.875,132.955,132.845,132.905,1579900000.0
2009-09-16 09:30:00,132.91,132.93,132.745,132.755,1949600003.0
2009-09-16 09:35:00,132.755,132.78,132.66,132.69,1665300000.0
2009-09-16 09:40:00,132.685,132.755,132.62,132.725,1457399998.0
2009-09-16 09:45:00,132.725,132.75,132.695,132.735,1207399999.0
2009-09-16 09:50:00,132.74,132.79,132.645,132.785,2100900000.0
2009-09-16 09:55:00,132.785,132.81,132.69,132.73,1880500001.0
2009-09-16 10:00:00,132.73,132.81,132.675,132.805,1453800000.0
2009-09-16 10:05:00,132.805,132.84,132.755,132.79,1338200001.0
2009-09-16 10:10:00,132.8,132.8,132.68,132.73,1537300000.0
2009-09-16 10:15:00,132.735,132.79,132.725,132.785,1581899999.0
2009-09-16 10:20:00,132.785,132.865,132.78,132.825,1213200000.0
2009-09-16 10:25:00,132.825,132.835,132.775,132.8,1442500000.0
2009-09-16 10:30:00,132.8,132.885,132.725,132.755,1534900000.0
2009-09-16 10:35:00,132.755,132.8,132.705,132.705,1352900000.0
2009-09-16 10:40:00,132.705,132.77,132.7,132.755,1216500000.0
2009-09-16 10:45:00,132.755,132.755,132.65,132.65,1710399998.0
2009-09-16 10:50:00,132.655,132.705,132.65,132.695,1472399999.0
2009-09-16 10:55:00,132.695,132.715,132.56,132.585,2042799999.0
2009-09-16 11:00:00,132.575,132.635,132.52,132.615,1595600000.0
2009-09-16 11:05:00,132.615,132.66,132.54,132.545,1540300000.0
2009-09-16 11:10:00,132.555,132.625,132.545,132.595,1443300000.0
2009-09-16 11:15:00,132.595,132.61,132.5,132.54,1031900000.0
2009-09-16 11:20:00,132.545,132.605,132.52,132.59,1508499999.0
2009-09-16 11:25:00,132.59,132.605,132.515,132.535,1674000000.0
2009-09-16 11:30:00,132.535,132.65,132.53,132.65,1303300000.0
2009-09-16 11:35:00,132.645,132.705,132.62,132.675,1746900000.0
2009-09-16 11:40:00,132.665,132.72,132.63,132.66,1259500001.0
2009-09-16 11:45:00,132.655,132.72,132.63,132.715,1465700000.0
2009-09-16 11:50:00,132.715,132.72,132.59,132.615,1585300000.0
2009-09-16 11:55:00,132.615,132.65,132.585,132.615,917700000.0
2009-09-16 12:00:00,132.615,132.615,132.51,132.515,1048000000.0
2009-09-16 12:05:00,132.515,132.6,132.515,132.585,1010400000.0
2009-09-16 12:10:00,132.585,132.6,132.495,132.505,912700000.0
2009-09-16 12:15:00,132.505,132.595,132.495,132.545,1150600000.0
2009-09-16 12:20:00,132.545,132.555,132.515,132.525,785900000.0
2009-09-16 12:25:00,132.53,132.53,132.51,132.515,915600000.0
2009-09-16 12:30:00,132.515,132.525,132.465,132.475,791400000.0
2009-09-16 12:35:00,132.475,132.545,132.475,132.54,1005799999.0
2009-09-16 12:40:00,132.54,132.63,132.54,132.625,703200000.0
2009-09-16 12:45:00,132.625,132.67,132.61,132.635,1475900001.0
2009-09-16 12:50:00,132.635,132.66,132.565,132.635,1096900000.0
2009-09-16 12:55:00,132.635,132.665,132.57,132.66,1145100001.0
2009-09-16 13:00:00,132.66,132.675,132.61,132.665,1369300000.0
2009-09-16 13:05:00,132.665,132.705,132.62,132.645,853200000.0
2009-09-16 13:10:00,132.645,132.695,132.6,132.625,1175500000.0
2009-09-16 13:15:00,132.625,132.64,132.595,132.615,1346500000.0
2009-09-16 13:20:00,132.615,132.625,132.58,132.605,953500000.0
2009-09-16 13:25:00,132.615,132.615,132.545,132.545,1381000000.0
2009-09-16 13:30:00,132.545,132.645,132.535,132.6,788400000.0
2009-09-16 13:35:00,132.6,132.6,132.56,132.58,726300000.0
2009-09-16 13:40:00,132.58,132.625,132.56,132.62,1112399999.0
2009-09-16 13:45:00,132.625,132.625,132.55,132.62,1048600000.0
2009-09-16 13:50:00,132.62,132.63,132.55,132.58,1340900000.0
2009-09-16 13:55:00,132.59,132.635,132.58,132.625,843400002.0
2009-09-16 14:00:00,132.63,132.635,132.595,132.625,918800000.0
2009-09-16 14:05:00,132.625,132.67,132.605,132.635,1362700000.0
2009-09-16 14:10:00,132.635,132.645,132.56,132.59,1481700000.0
2009-09-16 14:15:00,132.595,132.615,132.505,132.53,1524099999.0
2009-09-16 14:20:00,132.525,132.615,132.51,132.605,1234700000.0
2009-09-16 14:25:00,132.605,132.625,132.545,132.555,1487600000.0
2009-09-16 14:30:00,132.56,132.73,132.51,132.625,2471199999.0
2009-09-16 14:35:00,132.625,132.67,132.54,132.63,2183500000.0
2009-09-16 14:40:00,132.63,132.715,132.595,132.715,2704600000.0
2009-09-16 14:45:00,132.725,132.755,132.64,132.73,2088000000.0
2009-09-16 14:50:00,132.73,132.74,132.665,132.72,3133800000.0
2009-09-16 14:55:00,132.715,132.78,132.7,132.78,1909100000.0
2009-09-16 15:00:00,132.755,132.805,132.605,132.665,2385400000.0
2009-09-16 15:05:00,132.665,132.76,132.64,132.71,2102300000.0
2009-09-16 15:10:00,132.72,132.745,132.68,132.725,1421800000.0
2009-09-16 15:15:00,132.735,132.875,132.7,132.8,2420100000.0
2009-09-16 15:20:00,132.8,132.835,132.75,132.82,1529000000.0
2009-09-16 15:25:00,132.82,132.825,132.73,132.76,1824400001.0
2009-09-16 15:30:00,132.765,133.05,132.75,132.99,2676300000.0
2009-09-16 15:35:00,132.99,133.095,132.815,132.9,2903999999.0
2009-09-16 15:40:00,132.9,132.945,132.76,132.89,2305700001.0
2009-09-16 15:45:00,132.885,132.885,132.78,132.88,2476400001.0
2009-09-16 15:50:00,132.88,132.93,132.785,132.805,2031399999.0
2009-09-16 15:55:00,132.805,132.965,132.805,132.955,2188800000.0
2009-09-16 16:00:00,132.965,133.035,132.95,133.005,2520600000.0
2009-09-16 16:05:00,133.005,133.025,132.945,132.98,2570799998.0
2009-09-16 16:10:00,132.98,133.005,132.925,132.97,1945900000.0
2009-09-16 16:15:00,132.975,133.19,132.95,133.125,2955399999.0
2009-09-16 16:20:00,133.125,133.33,133.06,133.255,3024299999.0
2009-09-16 16:25:00,133.245,133.465,133.24,133.365,3431300004.0
2009-09-16 16:30:00,133.37,133.58,133.37,133.46,3691500002.0
2009-09-16 16:35:00,133.465,133.62,133.455,133.59,3207299998.0
2009-09-16 16:40:00,133.59,133.835,133.59,133.78,3248099999.0
2009-09-16 16:45:00,133.775,133.885,133.73,133.79,3052600000.0
2009-09-16 16:50:00,133.795,133.835,133.745,133.83,2960399997.0
2009-09-16 16:55:00,133.83,133.88,133.715,133.755,3098700001.0
2009-09-16 17:00:00,133.75,133.82,133.715,133.72,2988000002.0
2009-09-16 17:05:00,133.735,133.795,133.44,133.48,2923399999.0
2009-09-16 17:10:00,133.48,133.595,133.445,133.555,2835899999.0
2009-09-16 17:15:00,133.555,133.705,133.53,133.68,2270600000.0
2009-09-16 17:20:00,133.675,133.675,133.47,133.505,2156500001.0
2009-09-16 17:25:00,133.505,133.51,133.395,133.415,1843100000.0
2009-09-16 17:30:00,133.415,133.645,133.415,133.59,2029800000.0
2009-09-16 17:35:00,133.6,133.63,133.54,133.605,2201200001.0
2009-09-16 17:40:00,133.605,133.66,133.565,133.66,1831800001.0
2009-09-16 17:45:00,133.665,133.79,133.655,133.785,2425599999.0
2009-09-16 17:50:00,133.78,133.79,133.675,133.69,1665700000.0
2009-09-16 17:55:00,133.69,133.765,133.665,133.765,1683800000.0
2009-09-16 18:00:00,133.765,133.765,133.655,133.68,1913400001.0
2009-09-16 18:05:00,133.685,133.72,133.645,133.685,1929700000.0
2009-09-16 18:10:00,133.69,133.78,133.655,133.7,1605800000.0
2009-09-16 18:15:00,133.7,133.725,133.65,133.685,1994800000.0
2009-09-16 18:20:00,133.685,133.72,133.5,133.555,2235300000.0
2009-09-16 18:25:00,133.555,133.625,133.495,133.505,2200700000.0
2009-09-16 18:30:00,133.5,133.56,133.5,133.525,1318000000.0
2009-09-16 18:35:00,133.52,133.575,133.49,133.53,1735600000.0
2009-09-16 18:40:00,133.535,133.575,133.51,133.565,742300000.0
2009-09-16 18:45:00,133.565,133.63,133.525,133.53,1745000002.0
2009-09-16 18:50:00,133.53,133.665,133.515,133.615,1331000000.0
2009-09-16 18:55:00,133.615,133.63,133.525,133.535,1275000000.0
2009-09-16 19:00:00,133.53,133.65,133.5,133.575,868700000.0
2009-09-16 19:05:00,133.585,133.705,133.58,133.685,1389299997.0
2009-09-16 19:10:00,133.68,133.74,133.64,133.715,1467900000.0
2009-09-16 19:15:00,133.71,133.735,133.695,133.725,1189100000.0
2009-09-16 19:20:00,133.725,133.745,133.695,133.725,820300000.0
2009-09-16 19:25:00,133.725,133.82,133.715,133.79,838100000.0
2009-09-16 19:30:00,133.79,133.825,133.765,133.815,1120200000.0
2009-09-16 19:35:00,133.815,133.815,133.745,133.76,1024400000.0
2009-09-16 19:40:00,133.755,133.865,133.73,133.835,1404899998.0
2009-09-16 19:45:00,133.835,133.89,133.805,133.87,924400000.0
2009-09-16 19:50:00,133.87,133.895,133.795,133.875,1454500000.0
2009-09-16 19:55:00,133.875,133.92,133.855,133.88,1451300001.0
2009-09-16 20:00:00,133.875,133.95,133.87,133.905,1406000000.0
2009-09-16 20:05:00,133.905,133.94,133.855,133.855,1225800000.0
2009-09-16 20:10:00,133.855,133.91,133.85,133.895,758100000.0
2009-09-16 20:15:00,133.895,133.985,133.885,133.975,1995900000.0
2009-09-16 20:20:00,133.975,133.99,133.935,133.955,1343200000.0
2009-09-16 20:25:00,133.955,133.965,133.895,133.91,1318600000.0
2009-09-16 20:30:00,133.91,133.955,133.865,133.925,1618300000.0
2009-09-16 20:35:00,133.925,133.99,133.91,133.985,1511600000.0
2009-09-16 20:40:00,133.985,134.025,133.92,133.93,1509800000.0
2009-09-16 20:45:00,133.93,133.935,133.845,133.855,1162100000.0
2009-09-16 20:50:00,133.855,133.94,133.85,133.855,1120000000.0
2009-09-16 20:55:00,133.855,133.88,133.795,133.83,1349200000.0
2009-09-16 21:00:00,133.83,133.85,133.755,133.765,1309100000.0
2009-09-16 21:05:00,133.77,133.775,133.68,133.685,981600000.0
2009-09-16 21:10:00,133.685,133.785,133.685,133.775,703000000.0
2009-09-16 21:15:00,133.775,133.78,133.725,133.755,637900000.0
2009-09-16 21:20:00,133.755,133.765,133.71,133.755,700000000.0
2009-09-16 21:25:00,133.74,133.755,133.72,133.745,1086400000.0
2009-09-16 21:30:00,133.745,133.75,133.72,133.73,706900000.0
2009-09-16 21:35:00,133.73,133.79,133.725,133.775,1159100000.0
2009-09-16 21:40:00,133.775,133.79,133.71,133.73,1691800002.0
2009-09-16 21:45:00,133.73,133.825,133.715,133.81,1367300000.0
2009-09-16 21:50:00,133.81,133.84,133.76,133.77,1021800000.0
2009-09-16 21:55:00,133.765,133.77,133.715,133.75,1055400000.0
2009-09-16 22:00:00,133.755,133.78,133.695,133.71,928000000.0
2009-09-16 22:05:00,133.71,133.72,133.67,133.685,562600000.0
2009-09-16 22:10:00,133.69,133.815,133.685,133.78,627500000.0
2009-09-16 22:15:00,133.78,133.785,133.75,133.755,294700000.0
2009-09-16 22:20:00,133.76,133.925,133.75,133.92,841800000.0
2009-09-16 22:25:00,133.92,133.92,133.85,133.92,531900000.0
2009-09-16 22:30:00,133.92,133.925,133.885,133.92,403900000.0
2009-09-16 22:35:00,133.92,133.93,133.865,133.865,489500000.0
2009-09-16 22:40:00,133.865,133.89,133.845,133.88,384800000.0
2009-09-16 22:45:00,133.88,133.88,133.795,133.805,620600000.0
2009-09-16 22:50:00,133.8,133.805,133.76,133.76,404200000.0
2009-09-16 22:55:00,133.76,133.775,133.75,133.75,513800000.0
2009-09-16 23:00:00,133.745,133.825,133.73,133.76,60800000.0
2009-09-16 23:05:00,133.765,133.77,133.75,133.75,77700000.0
2009-09-16 23:10:00,133.75,133.755,133.745,133.745,83500000.0
2009-09-16 23:15:00,133.745,133.79,133.742,133.745,207900000.0
2009-09-16 23:20:00,133.75,133.76,133.74,133.74,405000000.0
2009-09-16 23:25:00,133.74,133.775,133.72,133.75,538300000.0
2009-09-16 23:30:00,133.745,133.75,133.72,133.73,384100000.0
2009-09-16 23:35:00,133.725,133.785,133.715,133.76,234900000.0
2009-09-16 23:40:00,133.76,133.795,133.705,133.71,163300000.0
2009-09-16 23:45:00,133.71,133.715,133.695,133.7,368100000.0
2009-09-16 23:50:00,133.695,133.71,133.695,133.7,443900000.0
2009-09-16 23:55:00,133.7,133.7,133.695,133.695,139300000.0
2009-09-17 00:00:00,133.695,133.755,133.695,133.7,221800000.0
2009-09-17 00:05:00,133.7,133.7,133.685,133.695,156300000.0
2009-09-17 00:10:00,133.695,133.71,133.655,133.695,98800000.0
2009-09-17 00:15:00,133.695,133.71,133.66,133.66,244300000.0
2009-09-17 00:20:00,133.665,133.69,133.655,133.68,160800000.0
2009-09-17 00:25:00,133.685,133.72,133.67,133.685,209700000.0
2009-09-17 00:30:00,133.685,133.735,133.68,133.735,214700000.0
2009-09-17 00:35:00,133.735,133.74,133.685,133.685,241400000.0
2009-09-17 00:40:00,133.685,133.685,133.66,133.67,192700000.0
2009-09-17 00:45:00,133.67,133.67,133.64,133.655,545000000.0
2009-09-17 00:50:00,133.655,133.69,133.65,133.65,256900000.0
2009-09-17 00:55:00,133.65,133.66,133.63,133.63,220500000.0
2009-09-17 01:00:00,133.63,133.65,133.595,133.625,268600000.0
2009-09-17 01:05:00,133.625,133.8,133.625,133.755,267000000.0
2009-09-17 01:10:00,133.755,133.81,133.74,133.805,474900000.0
2009-09-17 01:15:00,133.805,133.87,133.795,133.825,480900000.0
2009-09-17 01:20:00,133.825,133.875,133.785,133.865,286500000.0
2009-09-17 01:25:00,133.865,133.875,133.85,133.87,283900000.0
2009-09-17 01:30:00,133.87,133.885,133.835,133.845,154500000.0
2009-09-17 01:35:00,133.845,133.87,133.835,133.87,216200000.0
2009-09-17 01:40:00,133.87,133.925,133.865,133.925,174400000.0
2009-09-17 01:45:00,133.925,133.935,133.865,133.925,575400000.0
2009-09-17 01:50:00,133.925,133.975,133.89,133.89,474200000.0
2009-09-17 01:55:00,133.895,133.925,133.865,133.91,446900000.0
2009-09-17 02:00:00,133.9,133.995,133.865,133.995,683800000.0
2009-09-17 02:05:00,133.995,134.05,133.98,134.025,769200000.0
2009-09-17 02:10:00,134.025,134.17,134.0,134.11,986200000.0
2009-09-17 02:15:00,134.115,134.175,134.095,134.105,1037100000.0
2009-09-17 02:20:00,134.105,134.145,134.07,134.125,725400000.0
2009-09-17 02:25:00,134.125,134.135,134.065,134.075,1012600000.0
2009-09-17 02:30:00,134.08,134.13,134.07,134.12,523800000.0
2009-09-17 02:35:00,134.115,134.155,134.085,134.14,899000000.0
2009-09-17 02:40:00,134.14,134.15,134.07,134.075,835300000.0
2009-09-17 02:45:00,134.075,134.105,134.065,134.08,612800000.0
2009-09-17 02:50:00,134.08,134.16,133.995,134.025,1288000000.0
2009-09-17 02:55:00,134.015,134.09,134.01,134.085,950900000.0
2009-09-17 03:00:00,134.085,134.1,134.05,134.07,456100000.0
2009-09-17 03:05:00,134.065,134.095,134.055,134.085,373100000.0
2009-09-17 03:10:00,134.085,134.1,134.05,134.08,818000000.0
2009-09-17 03:15:00,134.08,134.08,133.99,134.005,999100000.0
2009-09-17 03:20:00,134.01,134.02,133.9,133.935,1037700000.0
2009-09-17 03:25:00,133.925,133.975,133.905,133.95,716400000.0
2009-09-17 03:30:00,133.95,133.985,133.905,133.95,639800000.0
2009-09-17 03:35:00,133.96,133.975,133.905,133.93,647800000.0
2009-09-17 03:40:00,133.925,133.96,133.9,133.935,506100000.0
2009-09-17 03:45:00,133.935,134.055,133.93,134.055,745300000.0
2009-09-17 03:50:00,134.055,134.1,134.015,134.05,1244900000.0
2009-09-17 03:55:00,134.05,134.065,134.015,134.04,793100000.0
2009-09-17 04:00:00,134.04,134.065,134.005,134.005,1030000000.0
2009-09-17 04:05:00,134.005,134.065,134.005,134.06,579800000.0
2009-09-17 04:10:00,134.065,134.105,134.05,134.085,914300000.0
2009-09-17 04:15:00,134.08,134.2,134.08,134.155,1617100000.0
2009-09-17 04:20:00,134.155,134.165,134.135,134.155,1112400000.0
2009-09-17 04:25:00,134.16,134.2,134.145,134.16,1076800000.0
2009-09-17 04:30:00,134.155,134.19,134.15,134.175,828500000.0
2009-09-17 04:35:00,134.175,134.185,134.14,134.145,1085300000.0
2009-09-17 04:40:00,134.14,134.16,134.13,134.145,677500000.0
2009-09-17 04:45:00,134.145,134.145,134.1,134.125,699900000.0
2009-09-17 04:50:00,134.135,134.155,134.12,134.125,714600000.0
2009-09-17 04:55:00,134.09,134.11,134.05,134.055,693600000.0
2009-09-17 05:00:00,134.05,134.12,134.045,134.09,862600000.0
2009-09-17 05:05:00,134.095,134.125,134.06,134.095,872400000.0
2009-09-17 05:10:00,134.095,134.16,134.095,134.155,449800000.0
2009-09-17 05:15:00,134.155,134.155,134.06,134.105,898600000.0
2009-09-17 05:20:00,134.105,134.115,134.06,134.085,949400000.0
2009-09-17 05:25:00,134.085,134.125,134.08,134.085,941800000.0
2009-09-17 05:30:00,134.085,134.125,134.075,134.095,968800000.0
2009-09-17 05:35:00,134.09,134.13,134.075,134.085,1041900000.0
2009-09-17 05:40:00,134.08,134.125,134.08,134.125,1050200000.0
2009-09-17 05:45:00,134.125,134.125,134.075,134.085,729000000.0
2009-09-17 05:50:00,134.085,134.105,134.075,134.09,382600000.0
2009-09-17 05:55:00,134.085,134.115,134.075,134.075,409900000.0
2009-09-17 06:00:00,134.075,134.11,134.075,134.09,358000000.0
2009-09-17 06:05:00,134.085,134.095,134.035,134.06,871800000.0
2009-09-17 06:10:00,134.055,134.06,133.995,134.045,1307100000.0
2009-09-17 06:15:00,134.045,134.135,134.015,134.13,1495700000.0
2009-09-17 06:20:00,134.125,134.13,134.115,134.115,261100000.0
2009-09-17 06:25:00,134.115,134.145,134.11,134.13,620600000.0
2009-09-17 06:30:00,134.13,134.19,134.1,134.105,574600000.0
2009-09-17 06:35:00,134.105,134.15,134.085,134.09,771700000.0
2009-09-17 06:40:00,134.085,134.21,134.075,134.205,1503100000.0
2009-09-17 06:45:00,134.19,134.195,134.16,134.165,862500000.0
2009-09-17 06:50:00,134.165,134.22,134.155,134.195,910000000.0
2009-09-17 06:55:00,134.195,134.195,134.15,134.15,412000000.0
2009-09-17 07:00:00,134.15,134.225,134.145,134.195,767500000.0
2009-09-17 07:05:00,134.195,134.26,134.18,134.255,1077400000.0
2009-09-17 07:10:00,134.255,134.27,134.21,134.25,564300000.0
2009-09-17 07:15:00,134.26,134.275,134.225,134.23,590500000.0
2009-09-17 07:20:00,134.23,134.27,134.215,134.245,907300000.0
2009-09-17 07:25:00,134.245,134.275,134.2,134.21,884800000.0
2009-09-17 07:30:00,134.21,134.25,134.2,134.235,1032900000.0
2009-09-17 07:35:00,134.235,134.245,134.18,134.195,1006600000.0
2009-09-17 07:40:00,134.19,134.29,134.185,134.24,1148800000.0
2009-09-17 07:45:00,134.245,134.335,134.235,134.33,1482100000.0
2009-09-17 07:50:00,134.33,134.355,134.255,134.26,1771500000.0
2009-09-17 07:55:00,134.26,134.285,134.21,134.23,1368200000.0
2009-09-17 08:00:00,134.235,134.32,134.215,134.22,1369099998.0
2009-09-17 08:05:00,134.23,134.325,134.22,134.31,2218900001.0
2009-09-17 08:10:00,134.305,134.315,134.245,134.305,1193500000.0
2009-09-17 08:15:00,134.305,134.32,134.245,134.245,1382000000.0
2009-09-17 08:20:00,134.22,134.245,134.08,134.105,2352900001.0
2009-09-17 08:25:00,134.1,134.165,134.0,134.075,1999200000.0
2009-09-17 08:30:00,134.07,134.21,134.05,134.095,2217400000.0
2009-09-17 08:35:00,134.11,134.115,134.045,134.075,2191200002.0
2009-09-17 08:40:00,134.075,134.19,134.05,134.19,2061200000.0
2009-09-17 08:45:00,134.19,134.215,134.17,134.175,1410899999.0
2009-09-17 08:50:00,134.175,134.225,134.135,134.19,1729700000.0
2009-09-17 08:55:00,134.19,134.195,134.04,134.12,1999099998.0
2009-09-17 09:00:00,134.12,134.14,133.98,134.03,2006900004.0
2009-09-17 09:05:00,134.03,134.11,134.03,134.065,2008100000.0
2009-09-17 09:10:00,134.065,134.075,133.96,134.015,1964300001.0
2009-09-17 09:15:00,134.02,134.08,134.015,134.06,1864599998.0
2009-09-17 09:20:00,134.065,134.09,134.015,134.05,1753200000.0
2009-09-17 09:25:00,134.05,134.06,133.635,133.65,1874099998.0
2009-09-17 09:30:00,133.64,133.725,133.53,133.695,2573200000.0
2009-09-17 09:35:00,133.695,133.735,133.645,133.695,2227600001.0
2009-09-17 09:40:00,133.695,133.73,133.64,133.71,2057899999.0
2009-09-17 09:45:00,133.715,133.725,133.445,133.52,1864299998.0
2009-09-17 09:50:00,133.52,133.535,133.42,133.445,1374400000.0
2009-09-17 09:55:00,133.435,133.58,133.415,133.515,1653100000.0
2009-09-17 10:00:00,133.515,133.635,133.505,133.605,1730699992.0
2009-09-17 10:05:00,133.62,133.67,133.585,133.605,1305500000.0
2009-09-17 10:10:00,133.605,133.725,133.6,133.68,1552900000.0
2009-09-17 10:15:00,133.68,133.715,133.65,133.675,1421800000.0
2009-09-17 10:20:00,133.67,133.695,133.625,133.625,1740600001.0
2009-09-17 10:25:00,133.625,133.635,133.575,133.6,1146300000.0
2009-09-17 10:30:00,133.6,133.765,133.55,133.76,2105900000.0
2009-09-17 10:35:00,133.765,133.805,133.705,133.745,1489100000.0
2009-09-17 10:40:00,133.74,133.885,133.715,133.835,1477900000.0
2009-09-17 10:45:00,133.835,133.87,133.705,133.725,1857500000.0
2009-09-17 10:50:00,133.725,133.76,133.645,133.735,1881000000.0
2009-09-17 10:55:00,133.735,133.76,133.665,133.675,1592400000.0
2009-09-17 11:00:00,133.675,133.69,133.63,133.665,1151400000.0
2009-09-17 11:05:00,133.67,133.7,133.655,133.655,1225600000.0
2009-09-17 11:10:00,133.655,133.675,133.6,133.635,1506900000.0
2009-09-17 11:15:00,133.625,133.665,133.615,133.65,836200000.0
2009-09-17 11:20:00,133.65,133.66,133.595,133.615,1856600000.0
2009-09-17 11:25:00,133.615,133.66,133.575,133.66,1268099999.0
2009-09-17 11:30:00,133.645,133.665,133.59,133.59,1923100000.0
2009-09-17 11:35:00,133.59,133.595,133.565,133.595,1175900000.0
2009-09-17 11:40:00,133.595,133.645,133.585,133.585,1445700001.0
2009-09-17 11:45:00,133.585,133.67,133.555,133.67,1683300000.0
2009-09-17 11:50:00,133.665,133.715,133.645,133.71,1706199998.0
2009-09-17 11:55:00,133.715,133.775,133.695,133.715,1525500000.0
2009-09-17 12:00:00,133.715,133.75,133.675,133.74,1365199999.0
2009-09-17 12:05:00,133.75,133.76,133.675,133.675,1427300000.0
2009-09-17 12:10:00,133.68,133.79,133.665,133.775,1960900001.0
2009-09-17 12:15:00,133.775,133.805,133.735,133.785,1606099998.0
2009-09-17 12:20:00,133.785,133.815,133.755,133.815,1634099999.0
2009-09-17 12:25:00,133.815,133.84,133.77,133.795,1963299998.0
2009-09-17 12:30:00,133.8,133.84,133.745,133.765,1098400000.0
2009-09-17 12:35:00,133.765,133.86,133.755,133.785,1359999999.0
2009-09-17 12:40:00,133.785,133.965,133.775,133.94,1509700001.0
2009-09-17 12:45:00,133.94,133.945,133.87,133.88,1404400000.0
2009-09-17 12:50:00,133.885,133.89,133.855,133.88,1065000001.0
2009-09-17 12:55:00,133.88,133.9,133.835,133.855,983499999.0
2009-09-17 13:00:00,133.86,134.08,133.86,134.02,1830899999.0
2009-09-17 13:05:00,134.02,134.07,133.895,133.99,2402500000.0
2009-09-17 13:10:00,133.995,134.095,133.955,134.085,1682100001.0
2009-09-17 13:15:00,134.085,134.335,134.065,134.225,2735400001.0
2009-09-17 13:20:00,134.235,134.33,134.195,134.3,2613799998.0
2009-09-17 13:25:00,134.305,134.435,134.275,134.39,2387599999.0
2009-09-17 13:30:00,134.39,134.49,134.325,134.455,3001400000.0
2009-09-17 13:35:00,134.455,134.52,134.43,134.465,2290400000.0
2009-09-17 13:40:00,134.46,134.525,134.42,134.46,2122399999.0
2009-09-17 13:45:00,134.46,134.525,134.455,134.46,1369600000.0
2009-09-17 13:50:00,134.46,134.46,134.15,134.175,2283800000.0
2009-09-17 13:55:00,134.175,134.3,134.17,134.245,1675699999.0
2009-09-17 14:00:00,134.245,134.34,134.21,134.215,2506899999.0
2009-09-17 14:05:00,134.215,134.26,134.13,134.25,2014000000.0
2009-09-17 14:10:00,134.255,134.39,134.25,134.355,2234300000.0
2009-09-17 14:15:00,134.365,134.51,134.365,134.45,2768800002.0
2009-09-17 14:20:00,134.45,134.485,134.405,134.405,2380099995.0
2009-09-17 14:25:00,134.405,134.46,134.37,134.41,2126400000.0
2009-09-17 14:30:00,134.41,134.69,134.39,134.57,2691600000.0
2009-09-17 14:35:00,134.565,134.61,134.335,134.335,2940000000.0
2009-09-17 14:40:00,134.335,134.385,134.255,134.3,2633200001.0
2009-09-17 14:45:00,134.3,134.425,134.3,134.31,2258999998.0
2009-09-17 14:50:00,134.31,134.31,134.205,134.225,1689200000.0
2009-09-17 14:55:00,134.225,134.335,134.21,134.315,1446300001.0
2009-09-17 15:00:00,134.315,134.335,134.21,134.28,1900600000.0
2009-09-17 15:05:00,134.285,134.335,134.175,134.22,1805400000.0
2009-09-17 15:10:00,134.21,134.27,134.195,134.245,2065800000.0
2009-09-17 15:15:00,134.245,134.295,134.21,134.245,1895800002.0
2009-09-17 15:20:00,134.245,134.275,134.21,134.245,1538299999.0
2009-09-17 15:25:00,134.245,134.275,134.23,134.235,1348699997.0
2009-09-17 15:30:00,134.235,134.435,134.235,134.425,2358199999.0
2009-09-17 15:35:00,134.42,134.485,134.405,134.465,2185200002.0
2009-09-17 15:40:00,134.465,134.475,134.41,134.435,2170000000.0
2009-09-17 15:45:00,134.435,134.595,134.435,134.545,2503800001.0
2009-09-17 15:50:00,134.55,134.625,134.51,134.62,2086600000.0
2009-09-17 15:55:00,134.61,134.67,134.545,134.645,2682799999.0
2009-09-17 16:00:00,134.64,134.775,134.46,134.52,2286480000.0
2009-09-17 16:05:00,134.53,134.55,134.32,134.425,2584000000.0
2009-09-17 16:10:00,134.425,134.515,134.36,134.425,2562400001.0
2009-09-17 16:15:00,134.435,134.445,134.295,134.305,2298700000.0
2009-09-17 16:20:00,134.305,134.36,134.275,134.32,2690899996.0
2009-09-17 16:25:00,134.33,134.345,134.175,134.255,2456999998.0
2009-09-17 16:30:00,134.255,134.33,134.24,134.32,3093099998.0
2009-09-17 16:35:00,134.32,134.385,134.245,134.32,2892000002.0
2009-09-17 16:40:00,134.32,134.35,134.2,134.235,2606600000.0
2009-09-17 16:45:00,134.235,134.335,134.225,134.325,2494499999.0
2009-09-17 16:50:00,134.325,134.405,134.305,134.39,2604700000.0
2009-09-17 16:55:00,134.39,134.455,134.325,134.37,2206299999.0
2009-09-17 17:00:00,134.37,134.435,134.35,134.405,2338000000.0
2009-09-17 17:05:00,134.405,134.425,134.345,134.4,1708200000.0
2009-09-17 17:10:00,134.385,134.4,134.33,134.335,1704299999.0
2009-09-17 17:15:00,134.335,134.39,134.305,134.37,1560400000.0
2009-09-17 17:20:00,134.37,134.455,134.37,134.415,1319800000.0
2009-09-17 17:25:00,134.415,134.515,134.405,134.43,1810800000.0
2009-09-17 17:30:00,134.44,134.45,134.32,134.345,1501200001.0
2009-09-17 17:35:00,134.345,134.36,134.3,134.345,1500100000.0
2009-09-17 17:40:00,134.345,134.44,134.345,134.425,1317700001.0
2009-09-17 17:45:00,134.425,134.43,134.365,134.365,1246899999.0
2009-09-17 17:50:00,134.365,134.375,134.305,134.33,1944200000.0
2009-09-17 17:55:00,134.325,134.345,134.295,134.31,1555000000.0
2009-09-17 18:00:00,134.31,134.35,134.305,134.345,953100000.0
2009-09-17 18:05:00,134.345,134.445,134.32,134.375,1625600000.0
2009-09-17 18:10:00,134.375,134.38,134.3,134.31,1740540000.0
2009-09-17 18:15:00,134.32,134.395,134.31,134.385,1650400000.0
2009-09-17 18:20:00,134.385,134.44,134.355,134.385,2136200000.0
2009-09-17 18:25:00,134.39,134.49,134.385,134.44,1578900000.0
2009-09-17 18:30:00,134.44,134.485,134.435,134.465,1122400000.0
2009-09-17 18:35:00,134.47,134.47,134.375,134.435,1605700000.0
2009-09-17 18:40:00,134.435,134.445,134.35,134.365,1386600000.0
2009-09-17 18:45:00,134.365,134.375,134.295,134.355,1931100000.0
2009-09-17 18:50:00,134.355,134.36,134.31,134.34,1181700000.0
2009-09-17 18:55:00,134.34,134.36,134.275,134.295,1103100000.0
2009-09-17 19:00:00,134.295,134.355,134.28,134.305,1437900000.0
2009-09-17 19:05:00,134.305,134.355,134.25,134.345,1454200000.0
2009-09-17 19:10:00,134.345,134.365,134.315,134.34,1287600000.0
2009-09-17 19:15:00,134.345,134.355,134.275,134.285,944000000.0
2009-09-17 19:20:00,134.29,134.295,134.215,134.215,1572300000.0
2009-09-17 19:25:00,134.21,134.215,134.02,134.125,1947100000.0
2009-09-17 19:30:00,134.125,134.15,134.045,134.145,961100000.0
2009-09-17 19:35:00,134.145,134.145,134.1,134.115,578200000.0
2009-09-17 19:40:00,134.12,134.185,134.095,134.17,907199999.0
2009-09-17 19:45:00,134.175,134.225,134.155,134.18,913600000.0
2009-09-17 19:50:00,134.175,134.265,134.175,134.195,1194900000.0
2009-09-17 19:55:00,134.195,134.275,134.195,134.235,1319100000.0
2009-09-17 20:00:00,134.235,134.355,134.235,134.35,1429800000.0
2009-09-17 20:05:00,134.35,134.365,134.315,134.35,1414500000.0
2009-09-17 20:10:00,134.345,134.375,134.31,134.355,1188300000.0
2009-09-17 20:15:00,134.365,134.41,134.235,134.235,1369600000.0
2009-09-17 20:20:00,134.235,134.345,134.235,134.255,1273000000.0
2009-09-17 20:25:00,134.255,134.315,134.155,134.195,847500000.0
2009-09-17 20:30:00,134.195,134.325,134.185,134.325,1190700000.0
2009-09-17 20:35:00,134.325,134.325,134.29,134.295,666600000.0
2009-09-17 20:40:00,134.295,134.345,134.255,134.345,1081200000.0
2009-09-17 20:45:00,134.345,134.46,134.315,134.45,1551900000.0
2009-09-17 20:50:00,134.44,134.48,134.435,134.455,1372000000.0
2009-09-17 20:55:00,134.455,134.47,134.42,134.45,1248900000.0
2009-09-17 21:00:00,134.44,134.465,134.4,134.405,760200000.0
2009-09-17 21:05:00,134.405,134.41,134.365,134.385,1069300000.0
2009-09-17 21:10:00,134.385,134.385,134.345,134.36,649000000.0
2009-09-17 21:15:00,134.355,134.39,134.335,134.34,701000000.0
2009-09-17 21:20:00,134.34,134.435,134.335,134.43,936800000.0
2009-09-17 21:25:00,134.425,134.445,134.375,134.385,688800000.0
2009-09-17 21:30:00,134.39,134.39,134.31,134.31,587670000.0
2009-09-17 21:35:00,134.31,134.34,134.295,134.31,1202300000.0
2009-09-17 21:40:00,134.31,134.31,134.24,134.275,1782300000.0
2009-09-17 21:45:00,134.275,134.3,134.245,134.25,1577199999.0
2009-09-17 21:50:00,134.26,134.265,134.195,134.2,1358600000.0
2009-09-17 21:55:00,134.2,134.33,134.2,134.32,1216899999.0
2009-09-17 22:00:00,134.32,134.32,134.275,134.3,527299999.0
2009-09-17 22:05:00,134.3,134.325,134.285,134.31,349400000.0
2009-09-17 22:10:00,134.31,134.36,134.305,134.34,352900000.0
2009-09-17 22:15:00,134.34,134.345,134.32,134.335,393400000.0
2009-09-17 22:20:00,134.335,134.355,134.285,134.315,631100000.0
2009-09-17 22:25:00,134.315,134.325,134.3,134.3,420800000.0
2009-09-17 22:30:00,134.31,134.32,134.265,134.27,419400000.0
2009-09-17 22:35:00,134.28,134.305,134.265,134.265,314400000.0
2009-09-17 22:40:00,134.275,134.345,134.265,134.28,427900000.0
2009-09-17 22:45:00,134.275,134.32,134.235,134.3,526700000.0
2009-09-17 22:50:00,134.305,134.34,134.275,134.28,431800000.0
2009-09-17 22:55:00,134.28,134.3,134.255,134.27,292700000.0
2009-09-17 23:00:00,134.28,134.285,134.195,134.245,189000000.0
2009-09-17 23:05:00,134.245,134.295,134.195,134.255,116300000.0
2009-09-17 23:10:00,134.255,134.255,134.21,134.215,85400000.0
2009-09-17 23:15:00,134.215,134.255,134.195,134.205,176600000.0
2009-09-17 23:20:00,134.205,134.22,134.18,134.18,132800000.0
2009-09-17 23:25:00,134.185,134.205,134.18,134.205,175500000.0
2009-09-17 23:30:00,134.2,134.245,134.17,134.185,245600000.0
2009-09-17 23:35:00,134.185,134.24,134.175,134.205,216800000.0
2009-09-17 23:40:00,134.21,134.22,134.165,134.19,190600000.0
2009-09-17 23:45:00,134.19,134.23,134.13,134.225,280900000.0
2009-09-17 23:50:00,134.225,134.23,134.22,134.23,109700000.0
2009-09-17 23:55:00,134.23,134.27,134.21,134.27,165200000.0
2009-09-18 00:00:00,134.27,134.29,134.26,134.27,202700000.0
2009-09-18 00:05:00,134.265,134.325,134.26,134.305,257300000.0
2009-09-18 00:10:00,134.305,134.34,134.3,134.315,259900000.0
2009-09-18 00:15:00,134.325,134.39,134.31,134.36,248700000.0
2009-09-18 00:20:00,134.365,134.385,134.345,134.345,262300000.0
2009-09-18 00:25:00,134.337,134.34,134.295,134.305,116500000.0
2009-09-18 00:30:00,134.305,134.37,134.305,134.365,277600000.0
2009-09-18 00:35:00,134.375,134.405,134.345,134.39,449800000.0
2009-09-18 00:40:00,134.4,134.4,134.355,134.37,123800000.0
2009-09-18 00:45:00,134.37,134.405,134.36,134.405,251800000.0
2009-09-18 00:50:00,134.4,134.4,134.37,134.39,115100000.0
2009-09-18 00:55:00,134.395,134.455,134.375,134.445,346900000.0
2009-09-18 01:00:00,134.445,134.46,134.405,134.425,698300000.0
2009-09-18 01:05:00,134.44,134.46,134.335,134.345,437300000.0
2009-09-18 01:10:00,134.35,134.36,134.325,134.36,246000000.0
2009-09-18 01:15:00,134.36,134.36,134.32,134.32,172900000.0
2009-09-18 01:20:00,134.32,134.335,134.285,134.325,486100000.0
2009-09-18 01:25:00,134.33,134.355,134.3,134.305,393500000.0
2009-09-18 01:30:00,134.305,134.34,134.295,134.33,477900000.0
2009-09-18 01:35:00,134.33,134.33,134.285,134.295,757300000.0
2009-09-18 01:40:00,134.3,134.315,134.275,134.295,585500000.0
2009-09-18 01:45:00,134.295,134.355,134.295,134.34,1078200000.0
2009-09-18 01:50:00,134.345,134.435,134.335,134.38,718300000.0
2009-09-18 01:55:00,134.375,134.38,134.325,134.365,929800000.0
2009-09-18 02:00:00,134.365,134.42,134.345,134.42,778700000.0
2009-09-18 02:05:00,134.425,134.435,134.365,134.375,467900000.0
2009-09-18 02:10:00,134.375,134.445,134.37,134.425,432300000.0
2009-09-18 02:15:00,134.425,134.455,134.375,134.385,591600000.0
2009-09-18 02:20:00,134.38,134.415,134.325,134.38,702200000.0
2009-09-18 02:25:00,134.375,134.39,134.355,134.365,306300000.0
2009-09-18 02:30:00,134.37,134.405,134.365,134.4,519500000.0
2009-09-18 02:35:00,134.4,134.41,134.335,134.375,389700000.0
2009-09-18 02:40:00,134.375,134.38,134.27,134.28,588100000.0
2009-09-18 02:45:00,134.28,134.36,134.225,134.31,838700000.0
2009-09-18 02:50:00,134.315,134.345,134.285,134.3,740000000.0
2009-09-18 02:55:00,134.3,134.33,134.285,134.305,632300000.0
2009-09-18 03:00:00,134.305,134.32,134.285,134.305,355100000.0
2009-09-18 03:05:00,134.305,134.325,134.255,134.29,801000000.0
2009-09-18 03:10:00,134.29,134.355,134.265,134.31,698700000.0
2009-09-18 03:15:00,134.31,134.315,134.215,134.27,1041400000.0
2009-09-18 03:20:00,134.28,134.35,134.225,134.295,993800000.0
2009-09-18 03:25:00,134.295,134.39,134.23,134.33,1406600000.0
2009-09-18 03:30:00,134.325,134.4,134.31,134.34,1098300000.0
2009-09-18 03:35:00,134.35,134.38,134.3,134.375,602100000.0
2009-09-18 03:40:00,134.375,134.385,134.335,134.34,864100000.0
2009-09-18 03:45:00,134.34,134.36,134.185,134.275,1056790000.0
2009-09-18 03:50:00,134.275,134.31,134.16,134.205,1603100000.0
2009-09-18 03:55:00,134.205,134.205,134.12,134.14,1595900000.0
2009-09-18 04:00:00,134.145,134.165,134.07,134.15,1548200000.0
2009-09-18 04:05:00,134.155,134.18,134.1,134.125,735600000.0
2009-09-18 04:10:00,134.125,134.145,134.1,134.13,914900000.0
2009-09-18 04:15:00,134.135,134.16,134.09,134.13,1062100000.0
2009-09-18 04:20:00,134.135,134.145,134.095,134.11,1374400000.0
2009-09-18 04:25:00,134.1,134.205,134.06,134.2,1416100000.0
2009-09-18 04:30:00,134.2,134.28,134.15,134.24,1255500000.0
2009-09-18 04:35:00,134.24,134.355,134.24,134.31,2567399998.0
2009-09-18 04:40:00,134.31,134.32,134.25,134.295,1450299999.0
2009-09-18 04:45:00,134.295,134.43,134.28,134.31,1991200000.0
2009-09-18 04:50:00,134.31,134.33,134.27,134.315,967900000.0
2009-09-18 04:55:00,134.315,134.345,134.285,134.315,1052400000.0
2009-09-18 05:00:00,134.305,134.335,134.235,134.235,831100000.0
2009-09-18 05:05:00,134.235,134.315,134.23,134.31,673600000.0
2009-09-18 05:10:00,134.305,134.325,134.235,134.245,792800000.0
2009-09-18 05:15:00,134.245,134.265,134.215,134.235,806600000.0
2009-09-18 05:20:00,134.23,134.245,134.205,134.22,818200000.0
2009-09-18 05:25:00,134.22,134.295,134.22,134.28,1038900000.0
2009-09-18 05:30:00,134.28,134.3,134.25,134.25,1403000000.0
2009-09-18 05:35:00,134.25,134.265,134.225,134.23,929000000.0
2009-09-18 05:40:00,134.24,134.265,134.21,134.22,1072400000.0
2009-09-18 05:45:00,134.22,134.25,134.205,134.225,823600000.0
2009-09-18 05:50:00,134.225,134.25,134.215,134.22,490900000.0
2009-09-18 05:55:00,134.22,134.265,134.215,134.25,594900000.0
2009-09-18 06:00:00,134.255,134.26,134.2,134.215,836700000.0
2009-09-18 06:05:00,134.215,134.265,134.175,134.265,1370100000.0
2009-09-18 06:10:00,134.265,134.28,134.195,134.205,817400000.0
2009-09-18 06:15:00,134.21,134.245,134.155,134.16,1081900000.0
2009-09-18 06:20:00,134.165,134.245,134.16,134.215,970500000.0
2009-09-18 06:25:00,134.205,134.285,134.205,134.255,1002400000.0
2009-09-18 06:30:00,134.255,134.255,134.225,134.24,1023700000.0
2009-09-18 06:35:00,134.24,134.27,134.215,134.265,873900000.0
2009-09-18 06:40:00,134.265,134.325,134.265,134.325,831500000.0
2009-09-18 06:45:00,134.325,134.325,134.285,134.305,925900000.0
2009-09-18 06:50:00,134.305,134.32,134.275,134.3,664500000.0
2009-09-18 06:55:00,134.31,134.315,134.28,134.315,793100000.0
2009-09-18 07:00:00,134.315,134.325,134.285,134.305,791000000.0
2009-09-18 07:05:00,134.305,134.36,134.27,134.27,896300000.0
2009-09-18 07:10:00,134.27,134.29,134.23,134.235,1232000000.0
2009-09-18 07:15:00,134.235,134.245,134.155,134.19,1359600000.0
2009-09-18 07:20:00,134.195,134.23,134.19,134.21,804400000.0
2009-09-18 07:25:00,134.215,134.22,134.145,134.145,1215300000.0
2009-09-18 07:30:00,134.145,134.245,134.13,134.205,1103900000.0
2009-09-18 07:35:00,134.205,134.215,134.085,134.105,1570000000.0
2009-09-18 07:40:00,134.1,134.165,134.095,134.105,1710900000.0
2009-09-18 07:45:00,134.105,134.15,134.07,134.145,1561800000.0
2009-09-18 07:50:00,134.145,134.205,134.095,134.195,1507800000.0
2009-09-18 07:55:00,134.2,134.21,134.135,134.14,1033100000.0
2009-09-18 08:00:00,134.14,134.2,134.135,134.16,1562900000.0
2009-09-18 08:05:00,134.155,134.21,134.145,134.185,1520000000.0
2009-09-18 08:10:00,134.185,134.245,134.15,134.15,1606600000.0
2009-09-18 08:15:00,134.155,134.185,134.145,134.17,1324400000.0
2009-09-18 08:20:00,134.175,134.23,134.17,134.185,938000001.0
2009-09-18 08:25:00,134.185,134.185,134.105,134.11,1375400000.0
2009-09-18 08:30:00,134.105,134.105,133.95,133.975,1864300000.0
2009-09-18 08:35:00,133.97,134.025,133.925,133.96,1420800000.0
2009-09-18 08:40:00,133.96,134.005,133.915,133.95,1837999999.0
2009-09-18 08:45:00,133.95,133.96,133.74,133.815,1871800001.0
2009-09-18 08:50:00,133.815,133.91,133.815,133.865,1523500000.0
2009-09-18 08:55:00,133.865,133.885,133.775,133.87,2100900000.0
2009-09-18 09:00:00,133.87,133.92,133.83,133.915,1856700000.0
2009-09-18 09:05:00,133.915,133.915,133.815,133.87,1853600003.0
2009-09-18 09:10:00,133.87,133.915,133.81,133.845,1519500000.0
2009-09-18 09:15:00,133.84,133.905,133.785,133.895,1572000004.0
2009-09-18 09:20:00,133.9,133.945,133.885,133.915,1409700000.0
2009-09-18 09:25:00,133.92,133.945,133.89,133.925,2209499992.0
2009-09-18 09:30:00,133.925,134.065,133.92,134.02,2969099999.0
2009-09-18 09:35:00,134.02,134.18,134.015,134.165,2915999999.0
2009-09-18 09:40:00,134.165,134.19,134.025,134.045,2569400001.0
2009-09-18 09:45:00,134.045,134.055,133.935,133.935,1932900001.0
2009-09-18 09:50:00,133.935,133.955,133.805,133.85,1868000000.0
2009-09-18 09:55:00,133.85,133.88,133.8,133.83,2909600001.0
2009-09-18 10:00:00,133.83,133.895,133.785,133.84,2655000000.0
2009-09-18 10:05:00,133.84,133.885,133.8,133.85,2258999999.0
2009-09-18 10:10:00,133.85,133.895,133.785,133.795,3153399998.0
2009-09-18 10:15:00,133.8,133.82,133.7,133.81,3044100000.0
2009-09-18 10:20:00,133.81,133.875,133.795,133.84,2694799999.0
2009-09-18 10:25:00,133.845,133.88,133.78,133.85,2619400000.0
2009-09-18 10:30:00,133.845,133.865,133.755,133.78,3457699999.0
2009-09-18 10:35:00,133.78,133.865,133.77,133.83,2452800000.0
2009-09-18 10:40:00,133.825,133.86,133.75,133.83,2507100007.0
2009-09-18 10:45:00,133.83,133.875,133.8,133.84,1857299999.0
2009-09-18 10:50:00,133.84,133.87,133.795,133.825,1803900000.0
2009-09-18 10:55:00,133.825,133.825,133.77,133.77,1904400003.0
2009-09-18 11:00:00,133.77,133.79,133.73,133.735,990500000.0
2009-09-18 11:05:00,133.735,133.765,133.71,133.765,1726000001.0
2009-09-18 11:10:00,133.765,133.825,133.735,133.82,2454100002.0
2009-09-18 11:15:00,133.82,133.83,133.785,133.83,2522700000.0
2009-09-18 11:20:00,133.83,133.865,133.81,133.865,1582800000.0
2009-09-18 11:25:00,133.87,134.28,133.86,134.2,3195400003.0
2009-09-18 11:30:00,134.21,134.265,134.105,134.21,2938200000.0
2009-09-18 11:35:00,134.22,134.275,134.125,134.15,1433200000.0
2009-09-18 11:40:00,134.15,134.175,134.07,134.155,1945200000.0
2009-09-18 11:45:00,134.155,134.265,134.155,134.185,2028500000.0
2009-09-18 11:50:00,134.185,134.22,134.165,134.205,2049100000.0
2009-09-18 11:55:00,134.205,134.26,134.175,134.26,1869800000.0
2009-09-18 12:00:00,134.26,134.325,134.26,134.32,1812700000.0
2009-09-18 12:05:00,134.325,134.33,134.265,134.265,1567500000.0
2009-09-18 12:10:00,134.265,134.28,134.24,134.275,1085300000.0
2009-09-18 12:15:00,134.275,134.285,134.2,134.215,1156800000.0
2009-09-18 12:20:00,134.215,134.225,134.17,134.22,1177300000.0
2009-09-18 12:25:00,134.225,134.36,134.225,134.345,1150100000.0
2009-09-18 12:30:00,134.345,134.365,134.315,134.32,1689500000.0
2009-09-18 12:35:00,134.32,134.32,134.23,134.26,1017100000.0
2009-09-18 12:40:00,134.26,134.29,134.195,134.25,1433600000.0
2009-09-18 12:45:00,134.245,134.255,134.21,134.23,595900000.0
2009-09-18 12:50:00,134.235,134.26,134.185,134.195,1110600000.0
2009-09-18 12:55:00,134.195,134.305,134.185,134.26,1072700000.0
2009-09-18 13:00:00,134.26,134.31,134.195,134.195,1269499998.0
2009-09-18 13:05:00,134.19,134.245,134.16,134.225,1153800000.0
2009-09-18 13:10:00,134.23,134.275,134.225,134.265,980400000.0
2009-09-18 13:15:00,134.265,134.405,134.24,134.335,1641600001.0
2009-09-18 13:20:00,134.33,134.335,134.25,134.25,1212700001.0
2009-09-18 13:25:00,134.25,134.325,134.25,134.29,1071700000.0
2009-09-18 13:30:00,134.29,134.345,134.285,134.335,1848100000.0
2009-09-18 13:35:00,134.335,134.35,134.3,134.305,1012700001.0
2009-09-18 13:40:00,134.31,134.335,134.285,134.32,1241400000.0
2009-09-18 13:45:00,134.32,134.33,134.295,134.305,582700000.0
2009-09-18 13:50:00,134.305,134.31,134.255,134.29,823000000.0
2009-09-18 13:55:00,134.295,134.31,134.28,134.305,492300000.0
2009-09-18 14:00:00,134.305,134.325,134.265,134.305,903900000.0
2009-09-18 14:05:00,134.305,134.31,134.23,134.23,930700000.0
2009-09-18 14:10:00,134.235,134.265,134.155,134.155,1134700001.0
2009-09-18 14:15:00,134.16,134.21,134.155,134.195,1366400000.0
2009-09-18 14:20:00,134.195,134.295,134.16,134.245,1798600000.0
2009-09-18 14:25:00,134.245,134.275,134.205,134.275,808000000.0
2009-09-18 14:30:00,134.28,134.3,134.22,134.22,1390000000.0
2009-09-18 14:35:00,134.22,134.29,134.165,134.205,1696900000.0
2009-09-18 14:40:00,134.205,134.29,134.195,134.205,1500600000.0
2009-09-18 14:45:00,134.17,134.26,134.165,134.225,1768800000.0
2009-09-18 14:50:00,134.225,134.275,134.185,134.22,1781999999.0
2009-09-18 14:55:00,134.22,134.28,134.185,134.26,1001100000.0
2009-09-18 15:00:00,134.265,134.28,134.16,134.19,1954100000.0
2009-09-18 15:05:00,134.19,134.24,134.145,134.225,1197900000.0
2009-09-18 15:10:00,134.225,134.29,134.225,134.27,1605900000.0
2009-09-18 15:15:00,134.27,134.335,134.27,134.295,1900500000.0
2009-09-18 15:20:00,134.295,134.385,134.28,134.355,2240200000.0
2009-09-18 15:25:00,134.355,134.445,134.34,134.415,1853799999.0
2009-09-18 15:30:00,134.415,134.435,134.345,134.405,3003900005.0
2009-09-18 15:35:00,134.405,134.445,134.375,134.38,2743500006.0
2009-09-18 15:40:00,134.38,134.435,134.35,134.43,2472700000.0
2009-09-18 15:45:00,134.435,134.46,134.36,134.44,2300100000.0
2009-09-18 15:50:00,134.44,134.465,134.385,134.39,2923900000.0
2009-09-18 15:55:00,134.395,134.395,134.255,134.3,2241599999.0
2009-09-18 16:00:00,134.295,134.385,134.285,134.385,2608300000.0
2009-09-18 16:05:00,134.385,134.385,134.205,134.265,2096100000.0
2009-09-18 16:10:00,134.265,134.31,134.19,134.225,2087100000.0
2009-09-18 16:15:00,134.22,134.32,134.2,134.245,3201100000.0
2009-09-18 16:20:00,134.245,134.39,134.225,134.325,2434600000.0
2009-09-18 16:25:00,134.325,134.38,134.25,134.31,2168400001.0
2009-09-18 16:30:00,134.31,134.385,134.245,134.36,1760400000.0
2009-09-18 16:35:00,134.36,134.435,134.315,134.32,2311700003.0
2009-09-18 16:40:00,134.32,134.375,134.315,134.36,1125400000.0
2009-09-18 16:45:00,134.365,134.37,134.17,134.255,1872300000.0
2009-09-18 16:50:00,134.255,134.335,134.175,134.28,1615300000.0
2009-09-18 16:55:00,134.285,134.455,134.215,134.42,1660490000.0
2009-09-18 17:00:00,134.41,134.45,134.295,134.32,1704400000.0
2009-09-18 17:05:00,134.32,134.365,134.305,134.345,1130200000.0
2009-09-18 17:10:00,134.345,134.385,134.335,134.375,1356300000.0
2009-09-18 17:15:00,134.375,134.38,134.3,134.335,1629000000.0
2009-09-18 17:20:00,134.335,134.425,134.3,134.415,1642400000.0
2009-09-18 17:25:00,134.415,134.43,134.355,134.385,1736400000.0
2009-09-18 17:30:00,134.38,134.415,134.32,134.325,2073400000.0
2009-09-18 17:35:00,134.33,134.375,134.305,134.31,1416200000.0
2009-09-18 17:40:00,134.305,134.385,134.29,134.35,1108100000.0
2009-09-18 17:45:00,134.35,134.385,134.33,134.385,1014400000.0
2009-09-18 17:50:00,134.38,134.39,134.32,134.325,1434100000.0
2009-09-18 17:55:00,134.325,134.355,134.25,134.25,1650800000.0
2009-09-18 18:00:00,134.26,134.31,134.235,134.25,1519800000.0
2009-09-18 18:05:00,134.25,134.26,134.2,134.255,1269200000.0
2009-09-18 18:10:00,134.25,134.295,134.22,134.22,901500000.0
2009-09-18 18:15:00,134.22,134.27,134.205,134.265,1148000000.0
2009-09-18 18:20:00,134.26,134.28,134.22,134.235,1152800000.0
2009-09-18 18:25:00,134.23,134.31,134.225,134.275,1033300000.0
2009-09-18 18:30:00,134.28,134.315,134.27,134.29,1178900000.0
2009-09-18 18:35:00,134.295,134.37,134.29,134.36,1383700000.0
2009-09-18 18:40:00,134.36,134.385,134.32,134.375,1656499999.0
2009-09-18 18:45:00,134.375,134.375,134.25,134.315,1509000000.0
2009-09-18 18:50:00,134.32,134.33,134.265,134.295,801300000.0
2009-09-18 18:55:00,134.295,134.395,134.295,134.375,1562400000.0
2009-09-18 19:00:00,134.375,134.405,134.345,134.395,1110700000.0
2009-09-18 19:05:00,134.395,134.405,134.335,134.405,727800000.0
2009-09-18 19:10:00,134.405,134.41,134.365,134.385,1296800000.0
2009-09-18 19:15:00,134.385,134.405,134.345,134.345,960200000.0
2009-09-18 19:20:00,134.345,134.395,134.345,134.37,1157799999.0
2009-09-18 19:25:00,134.37,134.405,134.365,134.395,901800000.0
2009-09-18 19:30:00,134.405,134.415,134.365,134.415,707800000.0
2009-09-18 19:35:00,134.41,134.49,134.405,134.46,953900000.0
2009-09-18 19:40:00,134.46,134.48,134.435,134.46,620600000.0
2009-09-18 19:45:00,134.47,134.575,134.44,134.535,1808899999.0
2009-09-18 19:50:00,134.54,134.555,134.49,134.505,1026000000.0
2009-09-18 19:55:00,134.505,134.56,134.47,134.535,763100000.0
2009-09-18 20:00:00,134.535,134.61,134.53,134.565,1040900000.0
2009-09-18 20:05:00,134.56,134.57,134.51,134.535,861200000.0
2009-09-18 20:10:00,134.535,134.575,134.515,134.56,992500000.0
2009-09-18 20:15:00,134.56,134.57,134.475,134.485,1058200000.0
2009-09-18 20:20:00,134.485,134.495,134.445,134.45,1194000000.0
2009-09-18 20:25:00,134.45,134.52,134.45,134.46,834300000.0
2009-09-18 20:30:00,134.455,134.455,134.395,134.41,780300000.0
2009-09-18 20:35:00,134.415,134.45,134.415,134.44,1012200000.0
2009-09-18 20:40:00,134.44,134.47,134.435,134.455,868700000.0
2009-09-18 20:45:00,134.455,134.515,134.455,134.505,556000000.0
2009-09-18 20:50:00,134.505,134.515,134.48,134.485,608500000.0
2009-09-18 20:55:00,134.485,134.53,134.485,134.495,637200000.0
2009-09-18 21:00:00,134.49,134.53,134.49,134.525,648100000.0
2009-09-18 21:05:00,134.525,134.53,134.5,134.505,497000000.0
2009-09-18 21:10:00,134.505,134.56,134.48,134.53,921700000.0
2009-09-18 21:15:00,134.52,134.535,134.485,134.485,618700000.0
2009-09-18 21:20:00,134.485,134.545,134.485,134.545,568700000.0
2009-09-18 21:25:00,134.555,134.555,134.51,134.51,693700000.0
2009-09-18 21:30:00,134.51,134.52,134.495,134.5,499000000.0
2009-09-18 21:35:00,134.5,134.51,134.415,134.415,722300000.0
2009-09-18 21:40:00,134.415,134.45,134.4,134.445,940200000.0
2009-09-18 21:45:00,134.445,134.455,134.41,134.425,1115700000.0
2009-09-18 21:50:00,134.415,134.465,134.41,134.45,947100000.0
2009-09-18 21:55:00,134.45,134.45,134.35,134.35,1304600000.0
2009-09-18 22:00:00,134.35,134.415,134.34,134.385,449300000.0
2009-09-18 22:05:00,134.385,134.42,134.365,134.395,499700000.0
2009-09-18 22:10:00,134.395,134.415,134.36,134.36,369000000.0
2009-09-18 22:15:00,134.36,134.48,134.355,134.465,306200000.0
2009-09-18 22:20:00,134.465,134.465,134.4,134.43,500900000.0
2009-09-18 22:25:00,134.43,134.47,134.41,134.425,345400000.0
2009-09-18 22:30:00,134.425,134.435,134.35,134.37,681700000.0
2009-09-18 22:35:00,134.375,134.39,134.34,134.39,264700000.0
2009-09-18 22:40:00,134.4,134.41,134.34,134.365,267000000.0
2009-09-18 22:45:00,134.37,134.395,134.355,134.385,349700000.0
2009-09-18 22:50:00,134.405,134.41,134.345,134.37,400000000.0
2009-09-18 22:55:00,134.355,134.375,134.28,134.28,510700000.0
2009-09-20 23:00:00,134.27,134.275,134.235,134.235,6000000.0
2009-09-20 23:05:00,134.245,134.255,134.24,134.25,25800000.0
2009-09-20 23:10:00,134.245,134.25,134.245,134.245,44600000.0
2009-09-20 23:15:00,134.255,134.285,134.24,134.26,32200000.0
2009-09-20 23:20:00,134.25,134.275,134.24,134.27,77600000.0
2009-09-20 23:25:00,134.275,134.33,134.25,134.325,104600000.0
2009-09-20 23:30:00,134.335,134.37,134.32,134.36,70400000.0
2009-09-20 23:35:00,134.35,134.355,134.34,134.35,13200000.0
2009-09-20 23:40:00,134.345,134.395,134.33,134.34,36000000.0
2009-09-20 23:45:00,134.345,134.35,134.325,134.345,22200000.0
2009-09-20 23:50:00,134.35,134.35,134.335,134.34,23800000.0
2009-09-20 23:55:00,134.35,134.38,134.35,134.375,27100000.0
2009-09-21 00:00:00,134.39,134.425,134.235,134.25,530100000.0
2009-09-21 00:05:00,134.25,134.26,134.195,134.22,414400000.0
2009-09-21 00:10:00,134.22,134.335,134.19,134.19,591700000.0
2009-09-21 00:15:00,134.19,134.19,134.155,134.175,399900000.0
2009-09-21 00:20:00,134.18,134.215,134.175,134.21,99900000.0
2009-09-21 00:25:00,134.204,134.27,134.2,134.27,225200000.0
2009-09-21 00:30:00,134.27,134.27,134.252,134.257,78000000.0
2009-09-21 00:35:00,134.26,134.285,134.22,134.245,98500000.0
2009-09-21 00:40:00,134.255,134.325,134.24,134.325,190900000.0
2009-09-21 00:45:00,134.33,134.37,134.315,134.325,433400000.0
2009-09-21 00:50:00,134.325,134.37,134.32,134.35,198400000.0
2009-09-21 00:55:00,134.35,134.37,134.27,134.355,467000000.0
2009-09-21 01:00:00,134.355,134.395,134.325,134.335,323000000.0
2009-09-21 01:05:00,134.335,134.335,134.26,134.275,255800000.0
2009-09-21 01:10:00,134.265,134.32,134.245,134.315,156100000.0
2009-09-21 01:15:00,134.32,134.33,134.285,134.315,255400000.0
2009-09-21 01:20:00,134.315,134.32,134.305,134.31,85500000.0
2009-09-21 01:25:00,134.315,134.34,134.275,134.34,265600000.0
2009-09-21 01:30:00,134.35,134.375,134.31,134.32,130000000.0
2009-09-21 01:35:00,134.32,134.355,134.305,134.345,91700000.0
2009-09-21 01:40:00,134.345,134.37,134.345,134.35,188400000.0
2009-09-21 01:45:00,134.365,134.375,134.345,134.365,211900000.0
2009-09-21 01:50:00,134.365,134.365,134.33,134.355,157600000.0
2009-09-21 01:55:00,134.355,134.395,134.335,134.335,172500000.0
2009-09-21 02:00:00,134.33,134.43,134.33,134.425,375000000.0
2009-09-21 02:05:00,134.43,134.495,134.42,134.46,369600000.0
2009-09-21 02:10:00,134.46,134.475,134.42,134.42,477700000.0
2009-09-21 02:15:00,134.42,134.42,134.39,134.405,284900000.0
2009-09-21 02:20:00,134.41,134.48,134.41,134.46,194900000.0
2009-09-21 02:25:00,134.46,134.46,134.43,134.455,131000000.0
2009-09-21 02:30:00,134.45,134.525,134.445,134.52,335200000.0
2009-09-21 02:35:00,134.52,134.525,134.495,134.515,242500000.0
2009-09-21 02:40:00,134.515,134.575,134.51,134.545,253700000.0
2009-09-21 02:45:00,134.545,134.545,134.485,134.505,326300000.0
2009-09-21 02:50:00,134.51,134.52,134.47,134.48,202900000.0
2009-09-21 02:55:00,134.48,134.51,134.475,134.495,303900000.0
2009-09-21 03:00:00,134.495,134.53,134.47,134.49,245600000.0
2009-09-21 03:05:00,134.49,134.58,134.48,134.54,391200000.0
2009-09-21 03:10:00,134.54,134.555,134.515,134.535,566800000.0
2009-09-21 03:15:00,134.54,134.575,134.51,134.545,655200000.0
2009-09-21 03:20:00,134.545,134.555,134.465,134.48,568100000.0
2009-09-21 03:25:00,134.48,134.48,134.42,134.425,493300000.0
2009-09-21 03:30:00,134.42,134.455,134.385,134.4,396000000.0
2009-09-21 03:35:00,134.4,134.44,134.4,134.405,419800000.0
2009-09-21 03:40:00,134.4,134.44,134.38,134.41,378500000.0
2009-09-21 03:45:00,134.41,134.415,134.355,134.385,495300000.0
2009-09-21 03:50:00,134.39,134.45,134.33,134.37,701300000.0
2009-09-21 03:55:00,134.37,134.535,134.37,134.53,896400000.0
2009-09-21 04:00:00,134.545,134.55,134.375,134.405,1188400000.0
2009-09-21 04:05:00,134.395,134.485,134.38,134.465,538600000.0
2009-09-21 04:10:00,134.465,134.47,134.345,134.35,1097200000.0
2009-09-21 04:15:00,134.355,134.4,134.315,134.375,678800000.0
2009-09-21 04:20:00,134.375,134.475,134.365,134.44,1053300000.0
2009-09-21 04:25:00,134.44,134.445,134.395,134.4,764700000.0
2009-09-21 04:30:00,134.4,134.43,134.385,134.425,481500000.0
2009-09-21 04:35:00,134.425,134.44,134.4,134.405,500500000.0
2009-09-21 04:40:00,134.405,134.415,134.33,134.33,655600000.0
2009-09-21 04:45:00,134.345,134.405,134.345,134.4,383900000.0
2009-09-21 04:50:00,134.395,134.41,134.375,134.405,188900000.0
2009-09-21 04:55:00,134.395,134.455,134.395,134.405,429100000.0
2009-09-21 05:00:00,134.41,134.415,134.39,134.395,347100000.0
2009-09-21 05:05:00,134.395,134.405,134.37,134.375,326700000.0
2009-09-21 05:10:00,134.375,134.39,134.3,134.37,472700000.0
2009-09-21 05:15:00,134.37,134.38,134.315,134.325,349600000.0
2009-09-21 05:20:00,134.32,134.385,134.315,134.385,339500000.0
2009-09-21 05:25:00,134.385,134.395,134.34,134.375,318000000.0
2009-09-21 05:30:00,134.36,134.37,134.34,134.35,335500000.0
2009-09-21 05:35:00,134.35,134.375,134.325,134.35,722200000.0
2009-09-21 05:40:00,134.35,134.365,134.325,134.35,655700000.0
2009-09-21 05:45:00,134.35,134.38,134.315,134.375,557100000.0
2009-09-21 05:50:00,134.375,134.45,134.355,134.415,1115200000.0
2009-09-21 05:55:00,134.415,134.425,134.375,134.415,930500000.0
2009-09-21 06:00:00,134.405,134.47,134.405,134.415,1228700000.0
2009-09-21 06:05:00,134.415,134.445,134.385,134.415,772600000.0
2009-09-21 06:10:00,134.415,134.435,134.36,134.375,695500000.0
2009-09-21 06:15:00,134.375,134.395,134.345,134.395,667000000.0
2009-09-21 06:20:00,134.405,134.435,134.385,134.405,404400000.0
2009-09-21 06:25:00,134.405,134.44,134.375,134.375,314200000.0
2009-09-21 06:30:00,134.38,134.45,134.38,134.425,432600000.0
2009-09-21 06:35:00,134.425,134.435,134.38,134.415,762200000.0
2009-09-21 06:40:00,134.42,134.43,134.375,134.375,598400000.0
2009-09-21 06:45:00,134.38,134.46,134.375,134.45,273100000.0
2009-09-21 06:50:00,134.45,134.45,134.405,134.405,339000000.0
2009-09-21 06:55:00,134.405,134.48,134.39,134.45,523800000.0
2009-09-21 07:00:00,134.455,134.475,134.45,134.455,841100000.0
2009-09-21 07:05:00,134.45,134.87,134.385,134.83,2096800000.0
2009-09-21 07:10:00,134.83,134.97,134.79,134.895,2502300000.0
2009-09-21 07:15:00,134.885,134.93,134.775,134.9,2425800000.0
2009-09-21 07:20:00,134.9,134.95,134.865,134.89,1921400000.0
2009-09-21 07:25:00,134.89,134.905,134.855,134.895,1236700000.0
2009-09-21 07:30:00,134.9,134.95,134.855,134.91,1265200000.0
2009-09-21 07:35:00,134.91,134.915,134.83,134.84,803000000.0
2009-09-21 07:40:00,134.84,134.9,134.8,134.83,1651700000.0
2009-09-21 07:45:00,134.83,134.845,134.785,134.79,1669400000.0
2009-09-21 07:50:00,134.785,134.845,134.775,134.83,1744100000.0
2009-09-21 07:55:00,134.825,134.825,134.75,134.81,946300000.0
2009-09-21 08:00:00,134.81,134.96,134.81,134.95,932600000.0
2009-09-21 08:05:00,134.95,134.95,134.81,134.83,1756200000.0
2009-09-21 08:10:00,134.83,134.935,134.775,134.87,2523200000.0
2009-09-21 08:15:00,134.875,134.96,134.775,134.96,2295200000.0
2009-09-21 08:20:00,134.965,134.995,134.865,134.94,2439100000.0
2009-09-21 08:25:00,134.935,135.03,134.825,134.93,2514200000.0
2009-09-21 08:30:00,134.93,135.07,134.915,134.955,1927200000.0
2009-09-21 08:35:00,134.955,135.045,134.915,135.01,2685500000.0
2009-09-21 08:40:00,135.01,135.055,134.94,134.985,2333199999.0
2009-09-21 08:45:00,134.985,135.025,134.905,135.015,2090700000.0
2009-09-21 08:50:00,135.025,135.055,134.95,134.98,1369300000.0
2009-09-21 08:55:00,134.98,135.175,134.955,135.075,1658200001.0
2009-09-21 09:00:00,135.075,135.125,134.955,134.955,2011400000.0
2009-09-21 09:05:00,134.95,135.03,134.915,135.0,1961000000.0
2009-09-21 09:10:00,135.0,135.005,134.855,134.88,1955800000.0
2009-09-21 09:15:00,134.88,135.0,134.855,134.995,2049999999.0
2009-09-21 09:20:00,134.995,135.005,134.905,134.935,1433900000.0
2009-09-21 09:25:00,134.935,134.96,134.845,134.915,1936300000.0
2009-09-21 09:30:00,134.915,134.96,134.85,134.875,1344200000.0
2009-09-21 09:35:00,134.88,134.9,134.825,134.885,1416400000.0
2009-09-21 09:40:00,134.885,134.885,134.82,134.825,1568800000.0
2009-09-21 09:45:00,134.83,134.875,134.82,134.845,1117300000.0
2009-09-21 09:50:00,134.84,134.925,134.805,134.915,1656200000.0
2009-09-21 09:55:00,134.915,134.915,134.84,134.87,1843800000.0
2009-09-21 10:00:00,134.87,134.94,134.805,134.88,1594999999.0
2009-09-21 10:05:00,134.88,134.895,134.815,134.825,1259600000.0
2009-09-21 10:10:00,134.825,134.895,134.825,134.885,1643800000.0
2009-09-21 10:15:00,134.885,134.915,134.845,134.905,1199900000.0
2009-09-21 10:20:00,134.905,134.91,134.865,134.875,1191100000.0
2009-09-21 10:25:00,134.875,134.95,134.83,134.95,821700000.0
2009-09-21 10:30:00,134.945,134.965,134.915,134.935,783700000.0
2009-09-21 10:35:00,134.935,134.985,134.92,134.98,857800000.0
2009-09-21 10:40:00,134.985,135.01,134.96,134.995,986100000.0
2009-09-21 10:45:00,134.995,135.015,134.96,134.995,1716400000.0
2009-09-21 10:50:00,135.0,135.025,134.955,134.97,1624400000.0
2009-09-21 10:55:00,134.975,135.02,134.955,134.955,1430600000.0
2009-09-21 11:00:00,134.955,135.01,134.955,134.985,1987000000.0
2009-09-21 11:05:00,134.985,135.045,134.955,135.035,1374100001.0
2009-09-21 11:10:00,135.06,135.08,134.98,135.08,1154300000.0
2009-09-21 11:15:00,135.08,135.12,135.045,135.105,1839700000.0
2009-09-21 11:20:00,135.105,135.105,135.03,135.045,1567300000.0
2009-09-21 11:25:00,135.045,135.045,134.94,135.005,1486300000.0
2009-09-21 11:30:00,135.005,135.01,134.93,134.98,1241300000.0
2009-09-21 11:35:00,134.99,135.025,134.975,135.005,733900000.0
2009-09-21 11:40:00,135.005,135.05,134.985,135.035,1297600000.0
2009-09-21 11:45:00,135.015,135.06,134.99,135.05,1327900000.0
2009-09-21 11:50:00,135.045,135.05,134.985,134.995,1296000000.0
2009-09-21 11:55:00,134.995,135.035,134.975,135.015,1113000000.0
2009-09-21 12:00:00,135.01,135.12,135.005,135.11,930800000.0
2009-09-21 12:05:00,135.11,135.11,135.035,135.09,1589800000.0
2009-09-21 12:10:00,135.085,135.085,134.995,135.02,1401300000.0
2009-09-21 12:15:00,135.02,135.055,134.985,135.05,1011000000.0
2009-09-21 12:20:00,135.055,135.085,135.005,135.075,835400000.0
2009-09-21 12:25:00,135.08,135.12,135.065,135.065,930100000.0
2009-09-21 12:30:00,135.065,135.12,135.055,135.115,1308400000.0
2009-09-21 12:35:00,135.125,135.145,135.095,135.115,853100000.0
2009-09-21 12:40:00,135.105,135.245,135.07,135.245,1360200000.0
2009-09-21 12:45:00,135.245,135.3,135.215,135.22,1837300000.0
2009-09-21 12:50:00,135.225,135.27,135.215,135.235,1526200000.0
2009-09-21 12:55:00,135.24,135.27,135.225,135.255,1691900000.0
2009-09-21 13:00:00,135.255,135.26,135.225,135.24,1441500000.0
2009-09-21 13:05:00,135.24,135.255,135.185,135.235,1268400000.0
2009-09-21 13:10:00,135.235,135.255,135.215,135.23,888500000.0
2009-09-21 13:15:00,135.23,135.255,135.225,135.245,806300000.0
2009-09-21 13:20:00,135.25,135.265,135.215,135.235,970400000.0
2009-09-21 13:25:00,135.235,135.26,135.225,135.25,1046000000.0
2009-09-21 13:30:00,135.25,135.26,135.22,135.25,1081800000.0
2009-09-21 13:35:00,135.25,135.275,135.245,135.27,1152700000.0
2009-09-21 13:40:00,135.27,135.29,135.255,135.28,987400000.0
2009-09-21 13:45:00,135.28,135.325,135.27,135.305,1392900000.0
2009-09-21 13:50:00,135.32,135.325,135.24,135.26,1463600000.0
2009-09-21 13:55:00,135.26,135.27,135.24,135.24,505400000.0
2009-09-21 14:00:00,135.24,135.25,135.18,135.22,1793900000.0
2009-09-21 14:05:00,135.215,135.325,135.215,135.31,1125600000.0
2009-09-21 14:10:00,135.315,135.47,135.29,135.445,1399500000.0
2009-09-21 14:15:00,135.445,135.48,135.235,135.27,2095000001.0
2009-09-21 14:20:00,135.265,135.365,135.205,135.23,2334600000.0
2009-09-21 14:25:00,135.23,135.27,135.18,135.24,2162400000.0
2009-09-21 14:30:00,135.24,135.24,135.175,135.215,1670700000.0
2009-09-21 14:35:00,135.215,135.22,135.13,135.21,1267599999.0
2009-09-21 14:40:00,135.21,135.23,135.115,135.115,1941300000.0
2009-09-21 14:45:00,135.13,135.215,135.105,135.205,1607600000.0
2009-09-21 14:50:00,135.205,135.255,135.115,135.115,2077900000.0
2009-09-21 14:55:00,135.115,135.205,135.115,135.135,1569599999.0
2009-09-21 15:00:00,135.135,135.185,135.1,135.17,1374500000.0
2009-09-21 15:05:00,135.17,135.17,135.115,135.135,1474500000.0
2009-09-21 15:10:00,135.13,135.15,135.1,135.15,1669100000.0
2009-09-21 15:15:00,135.15,135.19,135.12,135.155,1859000000.0
2009-09-21 15:20:00,135.155,135.18,135.1,135.125,965300000.0
2009-09-21 15:25:00,135.125,135.215,135.12,135.21,1410400002.0
2009-09-21 15:30:00,135.22,135.265,135.18,135.2,2309000000.0
2009-09-21 15:35:00,135.205,135.25,135.165,135.22,1792300000.0
2009-09-21 15:40:00,135.225,135.385,135.215,135.385,1609800000.0
2009-09-21 15:45:00,135.385,135.4,135.28,135.285,2309600000.0
2009-09-21 15:50:00,135.295,135.33,135.255,135.285,1485400000.0
2009-09-21 15:55:00,135.285,135.31,135.185,135.28,1656370000.0
2009-09-21 16:00:00,135.285,135.315,135.145,135.175,2084700000.0
2009-09-21 16:05:00,135.175,135.215,135.06,135.065,1663550000.0
2009-09-21 16:10:00,135.065,135.105,135.015,135.09,1576100000.0
2009-09-21 16:15:00,135.105,135.2,135.095,135.175,1698600000.0
2009-09-21 16:20:00,135.175,135.225,135.155,135.205,1787400000.0
2009-09-21 16:25:00,135.205,135.225,135.15,135.185,1577700000.0
2009-09-21 16:30:00,135.185,135.215,135.15,135.165,1629600000.0
2009-09-21 16:35:00,135.165,135.185,135.085,135.12,1625800000.0
2009-09-21 16:40:00,135.12,135.175,135.105,135.17,1602500000.0
2009-09-21 16:45:00,135.175,135.255,135.175,135.23,1227200000.0
2009-09-21 16:50:00,135.23,135.265,135.155,135.17,1697500001.0
2009-09-21 16:55:00,135.17,135.17,135.105,135.16,1320400000.0
2009-09-21 17:00:00,135.16,135.23,135.155,135.165,1000200000.0
2009-09-21 17:05:00,135.17,135.29,135.145,135.235,1301000000.0
2009-09-21 17:10:00,135.235,135.27,135.165,135.235,1922000000.0
2009-09-21 17:15:00,135.235,135.245,135.16,135.215,1778800000.0
2009-09-21 17:20:00,135.215,135.27,135.17,135.225,1711100000.0
2009-09-21 17:25:00,135.24,135.24,135.13,135.155,1681900000.0
2009-09-21 17:30:00,135.155,135.245,135.105,135.105,1602700000.0
2009-09-21 17:35:00,135.11,135.115,135.01,135.055,2188700000.0
2009-09-21 17:40:00,135.055,135.065,134.945,134.95,1613100000.0
2009-09-21 17:45:00,134.955,134.995,134.915,134.93,1194799999.0
2009-09-21 17:50:00,134.93,134.98,134.915,134.975,1057200000.0
2009-09-21 17:55:00,134.98,135.025,134.95,134.98,637700000.0
2009-09-21 18:00:00,134.98,135.04,134.96,135.025,739800000.0
2009-09-21 18:05:00,135.03,135.07,135.015,135.025,852500000.0
2009-09-21 18:10:00,135.025,135.08,135.015,135.025,802599999.0
2009-09-21 18:15:00,135.025,135.025,134.905,134.93,530900000.0
2009-09-21 18:20:00,134.93,135.0,134.91,134.955,635700000.0
2009-09-21 18:25:00,134.97,135.005,134.93,134.93,536800000.0
2009-09-21 18:30:00,134.93,134.965,134.915,134.925,666000000.0
2009-09-21 18:35:00,134.925,134.94,134.895,134.94,538300000.0
2009-09-21 18:40:00,134.935,134.945,134.875,134.905,512200000.0
2009-09-21 18:45:00,134.905,134.935,134.875,134.875,396500000.0
2009-09-21 18:50:00,134.885,134.985,134.88,134.98,540100000.0
2009-09-21 18:55:00,134.98,135.055,134.97,135.055,1147200000.0
2009-09-21 19:00:00,135.055,135.09,135.045,135.07,920200000.0
2009-09-21 19:05:00,135.07,135.085,135.015,135.06,844100000.0
2009-09-21 19:10:00,135.07,135.095,135.055,135.065,814300000.0
2009-09-21 19:15:00,135.065,135.12,135.065,135.105,748600000.0
2009-09-21 19:20:00,135.105,135.175,135.085,135.125,1395400000.0
2009-09-21 19:25:00,135.125,135.145,135.095,135.115,881200000.0
2009-09-21 19:30:00,135.115,135.135,135.08,135.095,964400001.0
2009-09-21 19:35:00,135.095,135.155,135.09,135.125,1255300000.0
2009-09-21 19:40:00,135.125,135.19,135.125,135.155,1052500000.0
2009-09-21 19:45:00,135.155,135.19,135.105,135.125,1149600000.0
2009-09-21 19:50:00,135.13,135.175,135.125,135.165,531300000.0
2009-09-21 19:55:00,135.165,135.175,135.095,135.1,899900000.0
2009-09-21 20:00:00,135.105,135.145,135.095,135.11,1271550003.0
2009-09-21 20:05:00,135.115,135.175,135.07,135.07,1249799999.0
2009-09-21 20:10:00,135.075,135.08,135.01,135.07,760100000.0
2009-09-21 20:15:00,135.07,135.095,135.035,135.06,983200000.0
2009-09-21 20:20:00,135.06,135.085,135.02,135.02,1082900000.0
2009-09-21 20:25:00,135.015,135.065,135.005,135.065,1012600000.0
2009-09-21 20:30:00,135.065,135.14,135.065,135.12,622900000.0
2009-09-21 20:35:00,135.12,135.12,135.035,135.085,511600000.0
2009-09-21 20:40:00,135.09,135.14,135.075,135.135,968600000.0
2009-09-21 20:45:00,135.135,135.195,135.105,135.195,1381300000.0
2009-09-21 20:50:00,135.195,135.2,135.15,135.2,887700000.0
2009-09-21 20:55:00,135.2,135.24,135.16,135.22,704300000.0
2009-09-21 21:00:00,135.22,135.23,135.165,135.195,857000000.0
2009-09-21 21:05:00,135.195,135.225,135.18,135.195,488900000.0
2009-09-21 21:10:00,135.195,135.205,135.15,135.155,574099999.0
2009-09-21 21:15:00,135.155,135.305,135.15,135.25,1188400000.0
2009-09-21 21:20:00,135.25,135.25,135.21,135.215,843400000.0
2009-09-21 21:25:00,135.215,135.24,135.2,135.225,381100000.0
2009-09-21 21:30:00,135.215,135.215,135.085,135.085,1376900000.0
2009-09-21 21:35:00,135.08,135.155,135.08,135.11,753800000.0
2009-09-21 21:40:00,135.115,135.155,135.085,135.155,790799999.0
2009-09-21 21:45:00,135.155,135.155,135.09,135.105,845000000.0
2009-09-21 21:50:00,135.105,135.13,135.075,135.105,679299999.0
2009-09-21 21:55:00,135.11,135.135,135.08,135.085,1318100000.0
2009-09-21 22:00:00,135.085,135.105,135.075,135.085,536900000.0
2009-09-21 22:05:00,135.085,135.085,135.03,135.035,483300000.0
2009-09-21 22:10:00,135.035,135.095,135.03,135.07,680200000.0
2009-09-21 22:15:00,135.065,135.07,135.045,135.045,420900000.0
2009-09-21 22:20:00,135.045,135.085,135.035,135.08,552300000.0
2009-09-21 22:25:00,135.08,135.08,135.045,135.07,505700000.0
2009-09-21 22:30:00,135.07,135.07,135.0,135.035,439700000.0
2009-09-21 22:35:00,135.035,135.04,135.015,135.03,493100000.0
2009-09-21 22:40:00,135.03,135.07,135.025,135.05,583300000.0
2009-09-21 22:45:00,135.05,135.06,135.015,135.04,580800000.0
2009-09-21 22:50:00,135.035,135.065,135.0,135.015,605900000.0
2009-09-21 22:55:00,135.015,135.03,134.925,134.925,693000000.0
2009-09-21 23:00:00,134.925,134.995,134.9,134.93,239300000.0
2009-09-21 23:05:00,134.93,134.96,134.895,134.945,94200000.0
2009-09-21 23:10:00,134.94,135.045,134.937,135.035,193400000.0
2009-09-21 23:15:00,135.035,135.07,135.015,135.035,131300000.0
2009-09-21 23:20:00,135.03,135.055,134.99,135.04,122000000.0
2009-09-21 23:25:00,135.015,135.055,135.01,135.035,197700000.0
2009-09-21 23:30:00,135.035,135.05,135.0,135.01,324800000.0
2009-09-21 23:35:00,135.01,135.035,135.005,135.015,50400000.0
2009-09-21 23:40:00,135.01,135.135,135.005,135.01,282200000.0
2009-09-21 23:45:00,135.0,135.05,134.955,135.03,195400000.0
2009-09-21 23:50:00,135.035,135.035,134.99,135.035,99000000.0
2009-09-21 23:55:00,135.03,135.045,134.995,135.015,121800000.0
2009-09-22 00:00:00,135.01,135.08,134.975,135.04,233700000.0
2009-09-22 00:05:00,135.035,135.135,135.03,135.085,271400000.0
2009-09-22 00:10:00,135.08,135.14,135.06,135.09,508100000.0
2009-09-22 00:15:00,135.09,135.11,135.075,135.085,125800000.0
2009-09-22 00:20:00,135.09,135.14,135.055,135.065,192900000.0
2009-09-22 00:25:00,135.058,135.07,135.05,135.05,152200000.0
2009-09-22 00:30:00,135.055,135.095,135.03,135.095,238000000.0
2009-09-22 00:35:00,135.09,135.15,135.09,135.15,210100000.0
2009-09-22 00:40:00,135.145,135.155,135.135,135.15,249700000.0
2009-09-22 00:45:00,135.15,135.15,135.105,135.125,276500000.0
2009-09-22 00:50:00,135.125,135.145,135.12,135.135,379900000.0
2009-09-22 00:55:00,135.135,135.14,135.095,135.115,428100000.0
2009-09-22 01:00:00,135.115,135.13,135.085,135.09,332300000.0
2009-09-22 01:05:00,135.09,135.12,135.07,135.105,328400000.0
2009-09-22 01:10:00,135.1,135.13,135.085,135.13,489800000.0
2009-09-22 01:15:00,135.13,135.15,135.115,135.13,206300000.0
2009-09-22 01:20:00,135.135,135.16,135.085,135.085,317600000.0
2009-09-22 01:25:00,135.08,135.115,135.07,135.11,217400000.0
2009-09-22 01:30:00,135.115,135.125,135.085,135.105,314200000.0
2009-09-22 01:35:00,135.105,135.11,135.065,135.08,396200000.0
2009-09-22 01:40:00,135.08,135.135,135.055,135.125,493100000.0
2009-09-22 01:45:00,135.125,135.17,135.12,135.135,405500000.0
2009-09-22 01:50:00,135.135,135.16,135.11,135.16,433900000.0
2009-09-22 01:55:00,135.155,135.215,135.13,135.135,306600000.0
2009-09-22 02:00:00,135.13,135.13,135.03,135.11,665900000.0
2009-09-22 02:05:00,135.11,135.19,135.095,135.175,658200000.0
2009-09-22 02:10:00,135.175,135.185,135.155,135.155,476000000.0
2009-09-22 02:15:00,135.155,135.155,135.11,135.145,303700000.0
2009-09-22 02:20:00,135.145,135.15,135.12,135.145,276500000.0
2009-09-22 02:25:00,135.14,135.165,135.085,135.11,458900000.0
2009-09-22 02:30:00,135.11,135.11,135.04,135.07,439500000.0
2009-09-22 02:35:00,135.07,135.135,135.04,135.08,702000000.0
2009-09-22 02:40:00,135.08,135.11,135.07,135.09,575900000.0
2009-09-22 02:45:00,135.095,135.12,135.065,135.08,1005500000.0
2009-09-22 02:50:00,135.08,135.08,135.04,135.075,526600000.0
2009-09-22 02:55:00,135.08,135.09,135.05,135.075,411300000.0
2009-09-22 03:00:00,135.075,135.09,135.055,135.065,361700000.0
2009-09-22 03:05:00,135.06,135.08,135.015,135.015,492400000.0
2009-09-22 03:10:00,135.01,135.02,134.87,134.92,854900000.0
2009-09-22 03:15:00,134.92,135.01,134.855,134.91,1208800000.0
2009-09-22 03:20:00,134.91,134.97,134.9,134.92,1016800000.0
2009-09-22 03:25:00,134.92,135.025,134.915,134.94,824700000.0
2009-09-22 03:30:00,134.94,134.975,134.905,134.945,1016800000.0
2009-09-22 03:35:00,134.945,134.955,134.91,134.94,621800000.0
2009-09-22 03:40:00,134.94,134.94,134.85,134.91,901000000.0
2009-09-22 03:45:00,134.91,134.93,134.86,134.92,816100000.0
2009-09-22 03:50:00,134.92,134.94,134.885,134.895,1005000000.0
2009-09-22 03:55:00,134.895,134.98,134.885,134.965,782500000.0
2009-09-22 04:00:00,134.965,135.02,134.955,134.985,790900000.0
2009-09-22 04:05:00,134.985,135.01,134.97,134.985,441500000.0
2009-09-22 04:10:00,134.98,135.025,134.93,134.985,658700000.0
2009-09-22 04:15:00,134.985,135.0,134.97,134.98,608000000.0
2009-09-22 04:20:00,134.98,135.015,134.97,135.005,515300000.0
2009-09-22 04:25:00,135.0,135.005,134.955,134.98,292300000.0
2009-09-22 04:30:00,134.98,134.98,134.92,134.92,667000000.0
2009-09-22 04:35:00,134.92,134.955,134.885,134.935,729000000.0
2009-09-22 04:40:00,134.935,134.985,134.92,134.955,676500000.0
2009-09-22 04:45:00,134.955,134.965,134.94,134.96,486100000.0
2009-09-22 04:50:00,134.965,134.985,134.96,134.975,302700000.0
2009-09-22 04:55:00,134.975,134.975,134.92,134.95,405600000.0
2009-09-22 05:00:00,134.95,134.99,134.935,134.98,719600000.0
2009-09-22 05:05:00,134.98,134.985,134.935,134.945,346400000.0
2009-09-22 05:10:00,134.945,134.975,134.94,134.965,319000000.0
2009-09-22 05:15:00,134.965,134.985,134.95,134.95,224600000.0
2009-09-22 05:20:00,134.95,134.95,134.925,134.925,422700000.0
2009-09-22 05:25:00,134.925,134.98,134.925,134.955,465100000.0
2009-09-22 05:30:00,134.955,134.995,134.925,134.925,388200000.0
2009-09-22 05:35:00,134.925,134.99,134.925,134.965,564400000.0
2009-09-22 05:40:00,134.96,134.995,134.94,134.99,637600000.0
2009-09-22 05:45:00,134.995,135.02,134.985,135.005,471600000.0
2009-09-22 05:50:00,135.01,135.07,135.005,135.055,738000000.0
2009-09-22 05:55:00,135.055,135.06,135.02,135.025,377700000.0
2009-09-22 06:00:00,135.02,135.055,135.02,135.045,441300000.0
2009-09-22 06:05:00,135.045,135.06,135.025,135.03,340800000.0
2009-09-22 06:10:00,135.03,135.04,135.005,135.015,323000000.0
2009-09-22 06:15:00,135.015,135.04,135.005,135.025,402200000.0
2009-09-22 06:20:00,135.02,135.025,135.005,135.015,375900000.0
2009-09-22 06:25:00,135.01,135.015,134.975,134.985,589500000.0
2009-09-22 06:30:00,134.985,135.025,134.98,135.005,242400000.0
2009-09-22 06:35:00,135.005,135.01,134.97,134.975,289000000.0
2009-09-22 06:40:00,134.975,135.02,134.975,135.0,207600000.0
2009-09-22 06:45:00,135.005,135.015,134.965,134.985,301300000.0
2009-09-22 06:50:00,134.985,134.995,134.965,134.985,189400000.0
2009-09-22 06:55:00,134.985,135.01,134.98,134.98,288600000.0
2009-09-22 07:00:00,134.98,135.0,134.96,134.96,372400000.0
2009-09-22 07:05:00,134.965,134.975,134.915,134.925,406200000.0
2009-09-22 07:10:00,134.92,134.95,134.91,134.915,583400000.0
2009-09-22 07:15:00,134.915,134.935,134.85,134.855,790600000.0
2009-09-22 07:20:00,134.86,134.875,134.84,134.855,817000000.0
2009-09-22 07:25:00,134.855,134.885,134.825,134.88,398500000.0
2009-09-22 07:30:00,134.88,134.88,134.85,134.875,641700000.0
2009-09-22 07:35:00,134.875,134.95,134.875,134.905,628500000.0
2009-09-22 07:40:00,134.905,134.935,134.885,134.885,395900000.0
2009-09-22 07:45:00,134.885,134.945,134.87,134.92,730400000.0
2009-09-22 07:50:00,134.92,134.935,134.865,134.885,568400000.0
2009-09-22 07:55:00,134.885,135.02,134.88,134.975,818400000.0
2009-09-22 08:00:00,134.97,134.98,134.865,134.9,1436000000.0
2009-09-22 08:05:00,134.9,134.995,134.865,134.955,1460600000.0
2009-09-22 08:10:00,134.955,134.975,134.905,134.925,909800000.0
2009-09-22 08:15:00,134.925,134.925,134.885,134.905,1208300000.0
2009-09-22 08:20:00,134.91,134.91,134.785,134.825,2184800000.0
2009-09-22 08:25:00,134.83,134.87,134.79,134.81,1713900000.0
2009-09-22 08:30:00,134.815,134.865,134.63,134.68,1873400000.0
2009-09-22 08:35:00,134.68,134.735,134.65,134.735,1245600000.0
2009-09-22 08:40:00,134.735,134.76,134.64,134.695,1579500000.0
2009-09-22 08:45:00,134.705,134.755,134.675,134.74,1227300000.0
2009-09-22 08:50:00,134.74,134.76,134.655,134.675,899000000.0
2009-09-22 08:55:00,134.675,134.685,134.585,134.685,1749500000.0
2009-09-22 09:00:00,134.685,134.705,134.635,134.675,1477500000.0
2009-09-22 09:05:00,134.675,134.735,134.665,134.705,1064900000.0
2009-09-22 09:10:00,134.705,134.725,134.65,134.675,1121900000.0
2009-09-22 09:15:00,134.67,134.76,134.665,134.71,1137900000.0
2009-09-22 09:20:00,134.715,134.82,134.705,134.81,1829200000.0
2009-09-22 09:25:00,134.81,134.92,134.8,134.9,1886100001.0
2009-09-22 09:30:00,134.905,134.945,134.835,134.895,1844400000.0
2009-09-22 09:35:00,134.895,134.895,134.77,134.82,1529700000.0
2009-09-22 09:40:00,134.83,134.915,134.815,134.87,1406600000.0
2009-09-22 09:45:00,134.87,134.97,134.87,134.88,1626000000.0
2009-09-22 09:50:00,134.88,134.98,134.875,134.93,1649000000.0
2009-09-22 09:55:00,134.93,135.02,134.925,134.985,1669000000.0
2009-09-22 10:00:00,134.985,135.04,134.955,135.015,1943700000.0
2009-09-22 10:05:00,135.015,135.03,134.97,134.995,1557100000.0
2009-09-22 10:10:00,134.995,135.07,134.975,135.05,1307200000.0
2009-09-22 10:15:00,135.05,135.145,135.035,135.145,1652700000.0
2009-09-22 10:20:00,135.145,135.185,135.075,135.095,2091900000.0
2009-09-22 10:25:00,135.1,135.115,135.045,135.055,1948100000.0
2009-09-22 10:30:00,135.055,135.17,135.035,135.12,1741100000.0
2009-09-22 10:35:00,135.115,135.115,135.045,135.08,1974400000.0
2009-09-22 10:40:00,135.08,135.175,135.075,135.17,1508000000.0
2009-09-22 10:45:00,135.17,135.19,135.115,135.125,1379800000.0
2009-09-22 10:50:00,135.135,135.185,135.1,135.165,1076800000.0
2009-09-22 10:55:00,135.175,135.22,135.145,135.17,1792100000.0
2009-09-22 11:00:00,135.17,135.22,135.16,135.175,1479900000.0
2009-09-22 11:05:00,135.175,135.335,135.17,135.32,1351500000.0
2009-09-22 11:10:00,135.32,135.325,135.275,135.28,1124500000.0
2009-09-22 11:15:00,135.28,135.305,135.255,135.295,913100000.0
2009-09-22 11:20:00,135.295,135.34,135.27,135.305,792600000.0
2009-09-22 11:25:00,135.305,135.31,135.23,135.235,1129100000.0
2009-09-22 11:30:00,135.235,135.25,135.2,135.24,808000000.0
2009-09-22 11:35:00,135.245,135.265,135.205,135.215,1300600000.0
2009-09-22 11:40:00,135.22,135.23,135.165,135.2,952400000.0
2009-09-22 11:45:00,135.195,135.24,135.155,135.22,1895700001.0
2009-09-22 11:50:00,135.215,135.28,135.215,135.22,2130199998.0
2009-09-22 11:55:00,135.22,135.28,135.19,135.215,2011200000.0
2009-09-22 12:00:00,135.215,135.3,135.17,135.225,1815300000.0
2009-09-22 12:05:00,135.225,135.25,135.185,135.22,2190200000.0
2009-09-22 12:10:00,135.22,135.275,135.21,135.22,1828499999.0
2009-09-22 12:15:00,135.225,135.25,135.205,135.245,1355100000.0
2009-09-22 12:20:00,135.245,135.265,135.175,135.235,2179100000.0
2009-09-22 12:25:00,135.235,135.28,135.23,135.27,1199400001.0
2009-09-22 12:30:00,135.27,135.29,135.205,135.24,1117400000.0
2009-09-22 12:35:00,135.235,135.235,135.185,135.21,557000000.0
2009-09-22 12:40:00,135.21,135.27,135.175,135.23,686200000.0
2009-09-22 12:45:00,135.22,135.275,135.195,135.275,1051000000.0
2009-09-22 12:50:00,135.27,135.32,135.255,135.28,1506400000.0
2009-09-22 12:55:00,135.285,135.29,135.205,135.245,1910700000.0
2009-09-22 13:00:00,135.245,135.255,135.22,135.245,839500000.0
2009-09-22 13:05:00,135.245,135.27,135.21,135.215,432300000.0
2009-09-22 13:10:00,135.225,135.245,135.21,135.23,1270000000.0
2009-09-22 13:15:00,135.23,135.24,135.165,135.165,991899999.0
2009-09-22 13:20:00,135.165,135.215,135.165,135.205,652100000.0
2009-09-22 13:25:00,135.205,135.23,135.185,135.195,1105599999.0
2009-09-22 13:30:00,135.195,135.235,135.185,135.195,1293600000.0
2009-09-22 13:35:00,135.2,135.22,135.16,135.17,1061100000.0
2009-09-22 13:40:00,135.17,135.21,135.155,135.18,1345999999.0
2009-09-22 13:45:00,135.185,135.215,135.16,135.21,884200000.0
2009-09-22 13:50:00,135.205,135.225,135.175,135.175,1452800000.0
2009-09-22 13:55:00,135.185,135.205,135.15,135.17,1688900000.0
2009-09-22 14:00:00,135.17,135.18,135.065,135.07,1584699999.0
2009-09-22 14:05:00,135.07,135.115,135.065,135.11,1114300000.0
2009-09-22 14:10:00,135.11,135.11,135.055,135.055,1155000000.0
2009-09-22 14:15:00,135.05,135.15,135.05,135.15,1477700000.0
2009-09-22 14:20:00,135.145,135.15,135.05,135.055,1598600000.0
2009-09-22 14:25:00,135.055,135.065,134.975,134.985,2065900000.0
2009-09-22 14:30:00,134.99,135.025,134.975,134.995,1664900000.0
2009-09-22 14:35:00,134.995,135.035,134.965,135.015,1139200000.0
2009-09-22 14:40:00,135.02,135.035,134.935,135.03,1714700000.0
2009-09-22 14:45:00,135.025,135.115,135.015,135.095,1756300000.0
2009-09-22 14:50:00,135.085,135.105,135.04,135.045,1955600000.0
2009-09-22 14:55:00,135.045,135.055,134.985,135.015,1904000000.0
2009-09-22 15:00:00,135.015,135.065,134.985,135.045,1021600000.0
2009-09-22 15:05:00,135.045,135.105,135.0,135.0,1155400000.0
2009-09-22 15:10:00,134.995,135.05,134.965,135.005,1616100000.0
2009-09-22 15:15:00,135.005,135.045,134.9,134.93,1872500000.0
2009-09-22 15:20:00,134.93,134.99,134.915,134.935,2099700000.0
2009-09-22 15:25:00,134.94,134.94,134.765,134.86,1874500000.0
2009-09-22 15:30:00,134.86,134.87,134.76,134.795,2054300001.0
2009-09-22 15:35:00,134.8,134.905,134.75,134.875,2186700000.0
2009-09-22 15:40:00,134.875,134.89,134.805,134.875,1778300000.0
2009-09-22 15:45:00,134.875,134.88,134.78,134.815,2117400000.0
2009-09-22 15:50:00,134.815,134.83,134.77,134.81,1932000000.0
2009-09-22 15:55:00,134.805,134.83,134.73,134.77,1748000000.0
2009-09-22 16:00:00,134.77,134.78,134.69,134.705,2228700000.0
2009-09-22 16:05:00,134.705,134.795,134.69,134.785,1792500001.0
2009-09-22 16:10:00,134.785,134.81,134.74,134.785,1787500000.0
2009-09-22 16:15:00,134.785,134.79,134.705,134.74,1895900000.0
2009-09-22 16:20:00,134.74,134.765,134.705,134.74,1747900000.0
2009-09-22 16:25:00,134.74,134.765,134.69,134.72,1215700000.0
2009-09-22 16:30:00,134.715,134.735,134.67,134.705,2077500000.0
2009-09-22 16:35:00,134.705,134.755,134.685,134.74,1799900000.0
2009-09-22 16:40:00,134.75,134.83,134.725,134.83,1736200000.0
2009-09-22 16:45:00,134.84,134.84,134.71,134.76,1768899999.0
2009-09-22 16:50:00,134.76,134.79,134.735,134.785,1219100000.0
2009-09-22 16:55:00,134.785,134.84,134.785,134.82,1523200000.0
2009-09-22 17:00:00,134.82,134.855,134.795,134.83,1393500000.0
2009-09-22 17:05:00,134.83,134.865,134.815,134.855,782700000.0
2009-09-22 17:10:00,134.855,134.865,134.805,134.835,1320300000.0
2009-09-22 17:15:00,134.84,134.845,134.605,134.695,1575400000.0
2009-09-22 17:20:00,134.69,134.76,134.65,134.65,1815700000.0
2009-09-22 17:25:00,134.66,134.69,134.625,134.635,1604400000.0
2009-09-22 17:30:00,134.63,134.715,134.625,134.67,1184000000.0
2009-09-22 17:35:00,134.67,134.73,134.64,134.72,1004100000.0
2009-09-22 17:40:00,134.715,134.81,134.695,134.775,1144800000.0
2009-09-22 17:45:00,134.765,134.815,134.735,134.74,1673300000.0
2009-09-22 17:50:00,134.74,134.75,134.725,134.73,1269100000.0
2009-09-22 17:55:00,134.73,134.795,134.725,134.75,1231100000.0
2009-09-22 18:00:00,134.745,134.835,134.745,134.805,1374000000.0
2009-09-22 18:05:00,134.805,134.885,134.805,134.865,907500000.0
2009-09-22 18:10:00,134.86,134.905,134.85,134.89,676900000.0
2009-09-22 18:15:00,134.89,134.89,134.82,134.845,784800000.0
2009-09-22 18:20:00,134.845,134.89,134.805,134.815,1127500000.0
2009-09-22 18:25:00,134.815,134.845,134.815,134.835,1044300000.0
2009-09-22 18:30:00,134.83,134.86,134.83,134.86,551800000.0
2009-09-22 18:35:00,134.855,134.855,134.785,134.795,428400000.0
2009-09-22 18:40:00,134.8,134.81,134.78,134.795,303600000.0
2009-09-22 18:45:00,134.795,134.81,134.785,134.8,815900000.0
2009-09-22 18:50:00,134.8,134.845,134.785,134.79,696400000.0
2009-09-22 18:55:00,134.785,134.815,134.735,134.745,834500000.0
2009-09-22 19:00:00,134.755,134.805,134.73,134.765,1350300000.0
2009-09-22 19:05:00,134.755,134.795,134.745,134.79,1360199998.0
2009-09-22 19:10:00,134.79,134.85,134.76,134.835,1563600000.0
2009-09-22 19:15:00,134.835,134.865,134.775,134.835,1618800000.0
2009-09-22 19:20:00,134.825,134.885,134.815,134.835,1647300000.0
2009-09-22 19:25:00,134.835,134.875,134.83,134.875,1013600000.0
2009-09-22 19:30:00,134.865,134.87,134.83,134.84,427600000.0
2009-09-22 19:35:00,134.835,134.865,134.83,134.845,940600000.0
2009-09-22 19:40:00,134.845,134.865,134.815,134.83,1053600000.0
2009-09-22 19:45:00,134.825,134.84,134.765,134.79,1186500000.0
2009-09-22 19:50:00,134.795,134.82,134.77,134.805,888100000.0
2009-09-22 19:55:00,134.805,134.84,134.755,134.775,845100000.0
2009-09-22 20:00:00,134.775,134.825,134.765,134.775,797400000.0
2009-09-22 20:05:00,134.775,134.83,134.775,134.815,730800000.0
2009-09-22 20:10:00,134.82,134.845,134.785,134.815,1177300000.0
2009-09-22 20:15:00,134.815,134.825,134.745,134.775,1055500000.0
2009-09-22 20:20:00,134.775,134.8,134.755,134.785,933700000.0
2009-09-22 20:25:00,134.785,134.815,134.775,134.805,790900000.0
2009-09-22 20:30:00,134.805,134.85,134.785,134.84,1654999999.0
2009-09-22 20:35:00,134.835,134.865,134.815,134.855,985600000.0
2009-09-22 20:40:00,134.855,134.92,134.855,134.895,685600000.0
2009-09-22 20:45:00,134.895,134.94,134.85,134.925,842000000.0
2009-09-22 20:50:00,134.92,134.93,134.915,134.92,695100000.0
2009-09-22 20:55:00,134.92,134.96,134.875,134.95,994700000.0
2009-09-22 21:00:00,134.95,134.96,134.885,134.885,839899998.0
2009-09-22 21:05:00,134.885,134.92,134.885,134.91,552100000.0
2009-09-22 21:10:00,134.91,134.935,134.875,134.935,786100000.0
2009-09-22 21:15:00,134.935,134.94,134.92,134.93,617100000.0
2009-09-22 21:20:00,134.93,134.955,134.93,134.95,687400000.0
2009-09-22 21:25:00,134.95,134.965,134.94,134.96,332900000.0
2009-09-22 21:30:00,134.96,134.97,134.91,134.915,741700000.0
2009-09-22 21:35:00,134.915,134.95,134.915,134.94,856400000.0
2009-09-22 21:40:00,134.94,134.95,134.87,134.875,896600000.0
2009-09-22 21:45:00,134.875,134.94,134.865,134.94,777600000.0
2009-09-22 21:50:00,134.94,134.95,134.925,134.93,490900000.0
2009-09-22 21:55:00,134.935,134.96,134.915,134.935,1612900000.0
2009-09-22 22:00:00,134.935,134.95,134.9,134.905,732100000.0
2009-09-22 22:05:00,134.905,134.91,134.855,134.875,320100000.0
2009-09-22 22:10:00,134.88,134.885,134.84,134.87,838100000.0
2009-09-22 22:15:00,134.87,134.87,134.83,134.85,593200000.0
2009-09-22 22:20:00,134.85,134.9,134.85,134.875,390400000.0
2009-09-22 22:25:00,134.855,134.9,134.82,134.855,578000000.0
2009-09-22 22:30:00,134.855,134.885,134.845,134.86,493900000.0
2009-09-22 22:35:00,134.865,134.88,134.84,134.855,259400000.0
2009-09-22 22:40:00,134.865,134.895,134.84,134.86,337200000.0
2009-09-22 22:45:00,134.855,134.895,134.835,134.845,384800000.0
2009-09-22 22:50:00,134.845,134.85,134.795,134.8,519200000.0
2009-09-22 22:55:00,134.8,134.805,134.745,134.745,869100000.0
2009-09-22 23:00:00,134.71,134.845,134.705,134.825,427700000.0
2009-09-22 23:05:00,134.825,134.845,134.785,134.79,391400000.0
2009-09-22 23:10:00,134.79,134.8,134.785,134.8,113300000.0
2009-09-22 23:15:00,134.795,134.8,134.75,134.765,242800000.0
2009-09-22 23:20:00,134.765,134.81,134.765,134.77,115700000.0
2009-09-22 23:25:00,134.775,134.805,134.755,134.8,188800000.0
2009-09-22 23:30:00,134.8,134.825,134.795,134.82,89900000.0
2009-09-22 23:35:00,134.82,134.82,134.79,134.795,96900000.0
2009-09-22 23:40:00,134.792,134.81,134.775,134.805,160400000.0
2009-09-22 23:45:00,134.805,134.815,134.78,134.815,67400000.0
2009-09-22 23:50:00,134.815,134.84,134.785,134.84,136400000.0
2009-09-22 23:55:00,134.84,134.845,134.795,134.825,175400000.0
2009-09-23 00:00:00,134.825,134.835,134.795,134.835,132200000.0
2009-09-23 00:05:00,134.83,134.84,134.77,134.805,89100000.0
2009-09-23 00:10:00,134.805,134.84,134.735,134.79,158600000.0
2009-09-23 00:15:00,134.785,134.82,134.785,134.81,49300000.0
2009-09-23 00:20:00,134.81,134.82,134.785,134.795,95600000.0
2009-09-23 00:25:00,134.81,134.845,134.807,134.815,38500000.0
2009-09-23 00:30:00,134.81,134.81,134.77,134.775,111300000.0
2009-09-23 00:35:00,134.78,134.82,134.775,134.815,152700000.0
2009-09-23 00:40:00,134.825,134.885,134.82,134.845,146200000.0
2009-09-23 00:45:00,134.84,134.87,134.785,134.825,415500000.0
2009-09-23 00:50:00,134.825,134.865,134.805,134.86,278000000.0
2009-09-23 00:55:00,134.86,134.9,134.815,134.855,352300000.0
2009-09-23 01:00:00,134.835,134.86,134.795,134.855,685400000.0
2009-09-23 01:05:00,134.855,134.875,134.79,134.79,515200000.0
2009-09-23 01:10:00,134.795,134.83,134.765,134.805,486900000.0
2009-09-23 01:15:00,134.81,134.83,134.66,134.66,843200000.0
2009-09-23 01:20:00,134.66,134.66,134.03,134.475,1360560000.0
2009-09-23 01:25:00,134.465,134.54,134.415,134.48,968700000.0
2009-09-23 01:30:00,134.47,134.51,134.105,134.42,1061400000.0
2009-09-23 01:35:00,134.41,134.475,134.34,134.415,820200000.0
2009-09-23 01:40:00,134.415,134.43,134.275,134.415,607200000.0
2009-09-23 01:45:00,134.415,134.485,134.275,134.34,709700000.0
2009-09-23 01:50:00,134.34,134.45,134.335,134.415,627000000.0
2009-09-23 01:55:00,134.415,134.49,134.335,134.355,698300000.0
2009-09-23 02:00:00,134.35,134.545,134.35,134.495,931500000.0
2009-09-23 02:05:00,134.495,134.53,134.455,134.48,753600000.0
2009-09-23 02:10:00,134.48,134.505,134.395,134.45,627000000.0
2009-09-23 02:15:00,134.445,134.445,134.365,134.435,556500000.0
2009-09-23 02:20:00,134.44,134.47,134.44,134.445,408600000.0
2009-09-23 02:25:00,134.445,134.48,134.435,134.435,291000000.0
2009-09-23 02:30:00,134.435,134.46,134.385,134.455,472000000.0
2009-09-23 02:35:00,134.45,134.505,134.45,134.5,541100000.0
2009-09-23 02:40:00,134.5,134.51,134.435,134.455,509700000.0
2009-09-23 02:45:00,134.455,134.48,134.405,134.43,621100000.0
2009-09-23 02:50:00,134.425,134.615,134.42,134.525,1038400000.0
2009-09-23 02:55:00,134.525,134.56,134.475,134.5,909400000.0
2009-09-23 03:00:00,134.495,134.565,134.485,134.485,582800000.0
2009-09-23 03:05:00,134.49,134.53,134.46,134.505,545300000.0
2009-09-23 03:10:00,134.505,134.525,134.49,134.51,417200000.0
2009-09-23 03:15:00,134.515,134.515,134.425,134.49,729100000.0
2009-09-23 03:20:00,134.49,134.495,134.385,134.435,809800000.0
2009-09-23 03:25:00,134.43,134.435,134.365,134.415,592300000.0
2009-09-23 03:30:00,134.415,134.45,134.38,134.4,486100000.0
2009-09-23 03:35:00,134.395,134.43,134.375,134.385,643700000.0
2009-09-23 03:40:00,134.385,134.395,134.34,134.355,493500000.0
2009-09-23 03:45:00,134.355,134.435,134.355,134.4,574200000.0
2009-09-23 03:50:00,134.395,134.445,134.355,134.355,589000000.0
2009-09-23 03:55:00,134.355,134.485,134.345,134.41,809400000.0
2009-09-23 04:00:00,134.405,134.425,134.37,134.38,393800000.0
2009-09-23 04:05:00,134.38,134.415,134.34,134.41,533700000.0
2009-09-23 04:10:00,134.42,134.46,134.385,134.45,484400000.0
2009-09-23 04:15:00,134.45,134.45,134.405,134.425,456700000.0
2009-09-23 04:20:00,134.425,134.435,134.39,134.415,385100000.0
2009-09-23 04:25:00,134.415,134.445,134.4,134.405,216500000.0
2009-09-23 04:30:00,134.415,134.455,134.38,134.38,416400000.0
2009-09-23 04:35:00,134.38,134.39,134.355,134.37,426500000.0
2009-09-23 04:40:00,134.375,134.41,134.355,134.37,435900000.0
2009-09-23 04:45:00,134.37,134.41,134.355,134.385,588200000.0
2009-09-23 04:50:00,134.385,134.475,134.385,134.425,905100000.0
2009-09-23 04:55:00,134.43,134.465,134.4,134.41,674900000.0
2009-09-23 05:00:00,134.41,134.415,134.385,134.395,491600000.0
2009-09-23 05:05:00,134.395,134.465,134.385,134.435,441500000.0
2009-09-23 05:10:00,134.44,134.44,134.395,134.42,428300000.0
2009-09-23 05:15:00,134.415,134.42,134.395,134.405,246500000.0
2009-09-23 05:20:00,134.395,134.47,134.395,134.46,510100000.0
2009-09-23 05:25:00,134.455,134.47,134.415,134.425,589500000.0
2009-09-23 05:30:00,134.42,134.445,134.385,134.405,629500000.0
2009-09-23 05:35:00,134.405,134.45,134.4,134.45,644300000.0
2009-09-23 05:40:00,134.45,134.46,134.4,134.415,668400000.0
2009-09-23 05:45:00,134.415,134.465,134.405,134.43,720300000.0
2009-09-23 05:50:00,134.425,134.47,134.405,134.41,733400000.0
2009-09-23 05:55:00,134.415,134.46,134.385,134.455,570700000.0
2009-09-23 06:00:00,134.455,134.48,134.43,134.455,778000000.0
2009-09-23 06:05:00,134.455,134.46,134.41,134.41,414000000.0
2009-09-23 06:10:00,134.41,134.49,134.41,134.47,444700000.0
2009-09-23 06:15:00,134.47,134.47,134.39,134.42,452900000.0
2009-09-23 06:20:00,134.425,134.43,134.395,134.425,730400000.0
2009-09-23 06:25:00,134.425,134.425,134.38,134.405,559000000.0
2009-09-23 06:30:00,134.405,134.45,134.395,134.435,877200000.0
2009-09-23 06:35:00,134.435,134.435,134.395,134.395,526300000.0
2009-09-23 06:40:00,134.395,134.435,134.395,134.42,966500000.0
2009-09-23 06:45:00,134.415,134.435,134.4,134.42,541200000.0
2009-09-23 06:50:00,134.42,134.435,134.375,134.385,1190500000.0
2009-09-23 06:55:00,134.38,134.43,134.365,134.39,1641900000.0
2009-09-23 07:00:00,134.39,134.435,134.39,134.41,1115500000.0
2009-09-23 07:05:00,134.41,134.41,134.37,134.38,936400000.0
2009-09-23 07:10:00,134.38,134.4,134.375,134.395,396700000.0
2009-09-23 07:15:00,134.395,134.415,134.385,134.385,555100000.0
2009-09-23 07:20:00,134.385,134.39,134.36,134.385,469100000.0
2009-09-23 07:25:00,134.38,134.4,134.37,134.38,284500000.0
2009-09-23 07:30:00,134.385,134.385,134.35,134.365,786600000.0
2009-09-23 07:35:00,134.365,134.395,134.355,134.385,1014400000.0
2009-09-23 07:40:00,134.385,134.415,134.335,134.34,879400000.0
2009-09-23 07:45:00,134.34,134.415,134.3,134.38,1207900000.0
2009-09-23 07:50:00,134.38,134.395,134.35,134.355,1174200000.0
2009-09-23 07:55:00,134.355,134.365,134.305,134.355,1231000000.0
2009-09-23 08:00:00,134.355,134.385,134.34,134.38,1066100000.0
2009-09-23 08:05:00,134.375,134.395,134.295,134.305,1675300000.0
2009-09-23 08:10:00,134.305,134.355,134.305,134.325,1372300000.0
2009-09-23 08:15:00,134.325,134.375,134.295,134.33,1259600000.0
2009-09-23 08:20:00,134.33,134.36,134.28,134.305,1451800001.0
2009-09-23 08:25:00,134.315,134.39,134.31,134.38,2152200000.0
2009-09-23 08:30:00,134.38,134.445,134.345,134.385,2179500000.0
2009-09-23 08:35:00,134.385,134.455,134.375,134.41,1543200000.0
2009-09-23 08:40:00,134.41,134.435,134.37,134.42,1655299998.0
2009-09-23 08:45:00,134.42,134.45,134.37,134.385,1644800000.0
2009-09-23 08:50:00,134.385,134.42,134.325,134.395,1911600000.0
2009-09-23 08:55:00,134.395,134.485,134.34,134.485,2087200000.0
2009-09-23 09:00:00,134.475,134.48,134.405,134.45,1541900000.0
2009-09-23 09:05:00,134.45,134.525,134.43,134.49,2471300000.0
2009-09-23 09:10:00,134.49,134.565,134.49,134.515,2219400000.0
2009-09-23 09:15:00,134.515,134.55,134.48,134.535,1526200000.0
2009-09-23 09:20:00,134.535,134.55,134.485,134.505,1771200001.0
2009-09-23 09:25:00,134.505,134.555,134.445,134.495,2054100000.0
2009-09-23 09:30:00,134.495,134.565,134.48,134.505,1312200000.0
2009-09-23 09:35:00,134.505,134.575,134.49,134.565,2101800000.0
2009-09-23 09:40:00,134.56,134.655,134.545,134.6,1955600000.0
2009-09-23 09:45:00,134.6,134.625,134.545,134.555,1711100000.0
2009-09-23 09:50:00,134.56,134.58,134.53,134.555,1376500001.0
2009-09-23 09:55:00,134.555,134.655,134.54,134.655,1484400000.0
2009-09-23 10:00:00,134.655,134.655,134.555,134.6,1866700001.0
2009-09-23 10:05:00,134.605,134.635,134.57,134.625,1091100000.0
2009-09-23 10:10:00,134.625,134.65,134.585,134.635,1927900000.0
2009-09-23 10:15:00,134.635,134.655,134.595,134.62,1516400000.0
2009-09-23 10:20:00,134.62,134.635,134.595,134.61,1477700001.0
2009-09-23 10:25:00,134.61,134.685,134.6,134.66,1723900000.0
2009-09-23 10:30:00,134.66,134.695,134.575,134.63,2115800000.0
2009-09-23 10:35:00,134.635,134.655,134.495,134.515,2652690002.0
2009-09-23 10:40:00,134.505,134.52,134.475,134.505,1423400000.0
2009-09-23 10:45:00,134.505,134.555,134.435,134.495,1877299998.0
2009-09-23 10:50:00,134.495,134.54,134.44,134.455,1153000000.0
2009-09-23 10:55:00,134.455,134.52,134.44,134.485,1202300001.0
2009-09-23 11:00:00,134.485,134.525,134.405,134.415,1599299999.0
2009-09-23 11:05:00,134.415,134.5,134.405,134.495,1090100000.0
2009-09-23 11:10:00,134.505,134.525,134.465,134.495,1049300000.0
2009-09-23 11:15:00,134.495,134.525,134.46,134.47,1044800000.0
2009-09-23 11:20:00,134.465,134.51,134.435,134.51,1325700000.0
2009-09-23 11:25:00,134.51,134.52,134.46,134.465,1381700000.0
2009-09-23 11:30:00,134.465,134.505,134.435,134.495,1663300001.0
2009-09-23 11:35:00,134.5,134.555,134.49,134.555,1893100000.0
2009-09-23 11:40:00,134.545,134.58,134.525,134.56,1121000000.0
2009-09-23 11:45:00,134.555,134.56,134.47,134.47,1033450000.0
2009-09-23 11:50:00,134.475,134.55,134.47,134.485,1743530000.0
2009-09-23 11:55:00,134.475,134.565,134.47,134.55,1297630000.0
2009-09-23 12:00:00,134.55,134.61,134.55,134.59,970499999.0
2009-09-23 12:05:00,134.595,134.655,134.58,134.655,1178000000.0
2009-09-23 12:10:00,134.645,134.655,134.62,134.64,637500000.0
2009-09-23 12:15:00,134.64,134.645,134.58,134.595,540000000.0
2009-09-23 12:20:00,134.6,134.865,134.595,134.785,2745800000.0
2009-09-23 12:25:00,134.8,134.81,134.745,134.78,2059999999.0
2009-09-23 12:30:00,134.78,134.85,134.765,134.84,1531900001.0
2009-09-23 12:35:00,134.84,134.87,134.795,134.835,1440500000.0
2009-09-23 12:40:00,134.83,135.025,134.8,134.955,1822500000.0
2009-09-23 12:45:00,134.955,135.06,134.92,135.005,1510700000.0
2009-09-23 12:50:00,134.985,135.06,134.98,134.995,1556000000.0
2009-09-23 12:55:00,134.995,135.015,134.87,134.9,1362099999.0
2009-09-23 13:00:00,134.905,135.025,134.89,134.995,1471700000.0
2009-09-23 13:05:00,134.995,135.03,134.96,134.96,1392299998.0
2009-09-23 13:10:00,134.96,134.995,134.92,134.975,1232400000.0
2009-09-23 13:15:00,134.975,134.995,134.955,134.97,787499999.0
2009-09-23 13:20:00,134.97,134.97,134.915,134.945,709600000.0
2009-09-23 13:25:00,134.935,134.955,134.9,134.955,820300000.0
2009-09-23 13:30:00,134.955,134.975,134.94,134.955,1301500000.0
2009-09-23 13:35:00,134.955,134.985,134.93,134.985,817400000.0
2009-09-23 13:40:00,134.985,134.985,134.95,134.96,630700000.0
2009-09-23 13:45:00,134.96,134.99,134.955,134.97,760800000.0
2009-09-23 13:50:00,134.965,134.965,134.905,134.915,628600000.0
2009-09-23 13:55:00,134.915,134.935,134.905,134.93,854700000.0
2009-09-23 14:00:00,134.935,134.96,134.915,134.925,1358800000.0
2009-09-23 14:05:00,134.93,134.965,134.85,134.86,1233300000.0
2009-09-23 14:10:00,134.86,134.965,134.855,134.965,1215200000.0
2009-09-23 14:15:00,134.965,134.99,134.915,134.925,1551399999.0
2009-09-23 14:20:00,134.93,134.965,134.85,134.92,1450300000.0
2009-09-23 14:25:00,134.92,134.995,134.915,134.955,1824600000.0
2009-09-23 14:30:00,134.955,134.98,134.895,134.945,1425600000.0
2009-09-23 14:35:00,134.945,134.965,134.905,134.94,1766199998.0
2009-09-23 14:40:00,134.94,134.99,134.905,134.955,1664900000.0
2009-09-23 14:45:00,134.955,135.0,134.91,134.925,1782300000.0
2009-09-23 14:50:00,134.92,135.0,134.91,134.935,1286400000.0
2009-09-23 14:55:00,134.935,134.975,134.93,134.94,1748999999.0
2009-09-23 15:00:00,134.935,134.975,134.925,134.955,1258100000.0
2009-09-23 15:05:00,134.955,134.985,134.93,134.97,671300000.0
2009-09-23 15:10:00,134.965,135.055,134.955,135.025,1536499999.0
2009-09-23 15:15:00,135.025,135.035,134.985,135.02,1685800000.0
2009-09-23 15:20:00,135.015,135.09,135.005,135.085,1692899999.0
2009-09-23 15:25:00,135.09,135.105,135.05,135.055,1503100000.0
2009-09-23 15:30:00,135.06,135.095,135.02,135.05,1872400000.0
2009-09-23 15:35:00,135.05,135.07,135.02,135.04,1330200000.0
2009-09-23 15:40:00,135.04,135.15,135.01,135.13,1831999999.0
2009-09-23 15:45:00,135.13,135.145,135.075,135.11,1630700000.0
2009-09-23 15:50:00,135.115,135.12,135.01,135.03,1852399999.0
2009-09-23 15:55:00,135.03,135.11,134.995,135.055,2341500000.0
2009-09-23 16:00:00,135.06,135.11,135.01,135.055,1886900000.0
2009-09-23 16:05:00,135.055,135.085,135.03,135.05,1928100000.0
2009-09-23 16:10:00,135.055,135.095,135.035,135.055,1869499999.0
2009-09-23 16:15:00,135.055,135.105,135.01,135.1,1732700000.0
2009-09-23 16:20:00,135.1,135.1,135.005,135.025,1275300000.0
2009-09-23 16:25:00,135.025,135.06,135.015,135.04,1232700000.0
2009-09-23 16:30:00,135.04,135.04,134.95,134.97,1701000000.0
2009-09-23 16:35:00,134.975,134.985,134.91,134.925,1772600000.0
2009-09-23 16:40:00,134.925,134.965,134.88,134.955,1775100000.0
2009-09-23 16:45:00,134.955,134.955,134.895,134.92,1628700000.0
2009-09-23 16:50:00,134.925,134.99,134.905,134.98,1823400000.0
2009-09-23 16:55:00,134.975,135.055,134.93,135.055,1533800000.0
2009-09-23 17:00:00,135.055,135.06,134.995,135.0,1406900000.0
2009-09-23 17:05:00,134.995,135.065,134.99,135.04,1463300000.0
2009-09-23 17:10:00,135.05,135.06,134.945,134.955,1167600000.0
2009-09-23 17:15:00,134.96,135.0,134.945,134.96,900700000.0
2009-09-23 17:20:00,134.96,135.03,134.955,135.03,1232200000.0
2009-09-23 17:25:00,135.025,135.07,135.015,135.05,1395800000.0
2009-09-23 17:30:00,135.055,135.08,134.995,135.005,1758700000.0
2009-09-23 17:35:00,135.005,135.035,134.96,134.96,895000000.0
2009-09-23 17:40:00,134.96,134.995,134.885,134.975,2511700000.0
2009-09-23 17:45:00,134.98,134.98,134.825,134.875,1840600000.0
2009-09-23 17:50:00,134.87,134.905,134.86,134.9,1479000000.0
2009-09-23 17:55:00,134.895,134.915,134.865,134.905,1316500000.0
2009-09-23 18:00:00,134.905,134.985,134.9,134.955,1540800000.0
2009-09-23 18:05:00,134.965,134.965,134.92,134.95,695200000.0
2009-09-23 18:10:00,134.95,134.955,134.885,134.915,703400000.0
2009-09-23 18:15:00,134.915,134.985,134.9,134.965,986099998.0
2009-09-23 18:20:00,134.965,134.98,134.93,134.94,1157100000.0
2009-09-23 18:25:00,134.945,134.975,134.925,134.96,968200000.0
2009-09-23 18:30:00,134.96,135.005,134.955,134.96,726000000.0
2009-09-23 18:35:00,134.955,134.97,134.93,134.95,815200000.0
2009-09-23 18:40:00,134.95,135.01,134.945,134.975,884700000.0
2009-09-23 18:45:00,134.975,135.01,134.975,134.99,746200000.0
2009-09-23 18:50:00,134.99,135.005,134.94,134.965,1075100000.0
2009-09-23 18:55:00,134.965,135.015,134.955,135.01,762800000.0
2009-09-23 19:00:00,135.01,135.055,134.975,135.05,1158700000.0
2009-09-23 19:05:00,135.045,135.095,135.02,135.07,895400000.0
2009-09-23 19:10:00,135.07,135.11,135.055,135.075,725200000.0
2009-09-23 19:15:00,135.075,135.11,135.055,135.065,971100000.0
2009-09-23 19:20:00,135.065,135.075,134.99,135.01,740299999.0
2009-09-23 19:25:00,135.01,135.04,134.99,135.015,808799999.0
2009-09-23 19:30:00,135.01,135.1,135.0,135.015,674600000.0
2009-09-23 19:35:00,135.02,135.08,135.02,135.055,800800000.0
2009-09-23 19:40:00,135.06,135.11,135.06,135.085,859500000.0
2009-09-23 19:45:00,135.095,135.13,135.065,135.08,1537299998.0
2009-09-23 19:50:00,135.09,135.13,135.075,135.105,1611599997.0
2009-09-23 19:55:00,135.105,135.11,135.05,135.085,855300000.0
2009-09-23 20:00:00,135.085,135.15,135.07,135.125,1332800001.0
2009-09-23 20:05:00,135.115,135.135,135.05,135.06,1082800000.0
2009-09-23 20:10:00,135.06,135.2,135.0,135.15,1361800000.0
2009-09-23 20:15:00,135.145,135.155,134.79,135.0,1007420000.0
2009-09-23 20:20:00,135.0,135.075,134.69,134.8,1952200000.0
2009-09-23 20:25:00,134.8,134.955,134.78,134.915,1961100000.0
2009-09-23 20:30:00,134.915,134.97,134.805,134.82,1907000000.0
2009-09-23 20:35:00,134.815,134.89,134.795,134.8,1713400002.0
2009-09-23 20:40:00,134.805,134.875,134.785,134.825,1755500000.0
2009-09-23 20:45:00,134.825,134.91,134.785,134.87,1496800000.0
2009-09-23 20:50:00,134.87,134.895,134.805,134.865,1534100000.0
2009-09-23 20:55:00,134.865,134.98,134.845,134.895,1658100000.0
2009-09-23 21:00:00,134.91,134.975,134.855,134.865,1500400000.0
2009-09-23 21:05:00,134.88,134.935,134.81,134.83,1298900000.0
2009-09-23 21:10:00,134.83,134.905,134.76,134.85,1601800000.0
2009-09-23 21:15:00,134.845,134.845,134.76,134.79,1571700000.0
2009-09-23 21:20:00,134.8,134.8,134.7,134.77,1429600000.0
2009-09-23 21:25:00,134.765,134.78,134.7,134.715,1095700000.0
2009-09-23 21:30:00,134.715,134.73,134.615,134.685,1820200000.0
2009-09-23 21:35:00,134.685,134.71,134.65,134.66,1125800000.0
2009-09-23 21:40:00,134.65,134.705,134.635,134.685,1735200000.0
2009-09-23 21:45:00,134.695,134.695,134.57,134.62,1376000000.0
2009-09-23 21:50:00,134.62,134.785,134.505,134.705,1504000000.0
2009-09-23 21:55:00,134.705,134.705,134.555,134.61,1617500000.0
2009-09-23 22:00:00,134.61,134.685,134.61,134.635,835900000.0
2009-09-23 22:05:00,134.635,134.805,134.63,134.755,824200000.0
2009-09-23 22:10:00,134.755,134.755,134.615,134.635,625300000.0
2009-09-23 22:15:00,134.63,134.655,134.57,134.58,644500000.0
2009-09-23 22:20:00,134.58,134.625,134.575,134.595,366700000.0
2009-09-23 22:25:00,134.595,134.605,134.565,134.59,281700000.0
2009-09-23 22:30:00,134.59,134.59,134.565,134.57,325500000.0
2009-09-23 22:35:00,134.57,134.575,134.545,134.565,271200000.0
2009-09-23 22:40:00,134.57,134.59,134.53,134.56,384300000.0
2009-09-23 22:45:00,134.56,134.57,134.53,134.535,581100000.0
2009-09-23 22:50:00,134.525,134.57,134.505,134.57,663700000.0
2009-09-23 22:55:00,134.565,134.59,134.43,134.49,727300000.0
2009-09-23 23:00:00,134.47,134.55,134.47,134.52,75900000.0
2009-09-23 23:05:00,134.53,134.57,134.48,134.5,192500000.0
2009-09-23 23:10:00,134.5,134.5,134.43,134.465,226000000.0
2009-09-23 23:15:00,134.47,134.56,134.425,134.475,225100000.0
2009-09-23 23:20:00,134.475,134.56,134.44,134.56,321500000.0
2009-09-23 23:25:00,134.55,134.555,134.495,134.51,100600000.0
2009-09-23 23:30:00,134.51,134.595,134.49,134.58,347400000.0
2009-09-23 23:35:00,134.565,134.61,134.535,134.555,405000000.0
2009-09-23 23:40:00,134.56,134.57,134.52,134.525,122200000.0
2009-09-23 23:45:00,134.525,134.57,134.485,134.5,417300000.0
2009-09-23 23:50:00,134.495,134.565,134.495,134.5,174400000.0
2009-09-23 23:55:00,134.5,134.535,134.44,134.45,448300000.0
2009-09-24 00:00:00,134.45,134.59,134.415,134.545,1082299998.0
2009-09-24 00:05:00,134.545,134.57,134.52,134.54,502600000.0
2009-09-24 00:10:00,134.54,134.6,134.53,134.545,327900000.0
2009-09-24 00:15:00,134.505,134.6,134.45,134.54,535400000.0
2009-09-24 00:20:00,134.54,134.575,134.48,134.52,663100000.0
2009-09-24 00:25:00,134.51,134.555,134.475,134.555,122400000.0
2009-09-24 00:30:00,134.555,134.605,134.51,134.6,120800000.0
2009-09-24 00:35:00,134.595,134.605,134.545,134.55,110700000.0
2009-09-24 00:40:00,134.565,134.595,134.56,134.58,84500000.0
2009-09-24 00:45:00,134.57,134.625,134.505,134.505,346500000.0
2009-09-24 00:50:00,134.505,134.58,134.5,134.57,187400000.0
2009-09-24 00:55:00,134.57,134.635,134.56,134.605,327800000.0
2009-09-24 01:00:00,134.605,134.68,134.59,134.655,693500000.0
2009-09-24 01:05:00,134.655,134.66,134.595,134.6,353300000.0
2009-09-24 01:10:00,134.6,134.625,134.535,134.605,505300000.0
2009-09-24 01:15:00,134.61,134.615,134.52,134.585,710000000.0
2009-09-24 01:20:00,134.59,134.625,134.555,134.605,437100000.0
2009-09-24 01:25:00,134.605,134.615,134.54,134.57,571600000.0
2009-09-24 01:30:00,134.575,134.58,134.56,134.565,218400000.0
2009-09-24 01:35:00,134.56,134.59,134.56,134.58,351300000.0
2009-09-24 01:40:00,134.565,134.57,134.52,134.52,362500000.0
2009-09-24 01:45:00,134.52,134.63,134.52,134.555,542800000.0
2009-09-24 01:50:00,134.555,134.56,134.46,134.505,553100000.0
2009-09-24 01:55:00,134.505,134.52,134.475,134.495,392200000.0
2009-09-24 02:00:00,134.495,134.565,134.46,134.535,770400000.0
2009-09-24 02:05:00,134.535,134.54,134.395,134.45,538900000.0
2009-09-24 02:10:00,134.45,134.52,134.45,134.5,498200000.0
2009-09-24 02:15:00,134.5,134.515,134.46,134.51,445000000.0
2009-09-24 02:20:00,134.51,134.565,134.45,134.48,618500000.0
2009-09-24 02:25:00,134.485,134.545,134.455,134.525,602300000.0
2009-09-24 02:30:00,134.525,134.585,134.495,134.535,810200000.0
2009-09-24 02:35:00,134.535,134.565,134.51,134.565,410800000.0
2009-09-24 02:40:00,134.56,134.57,134.53,134.555,367000000.0
2009-09-24 02:45:00,134.555,134.575,134.515,134.53,468600000.0
2009-09-24 02:50:00,134.54,134.605,134.52,134.545,696700000.0
2009-09-24 02:55:00,134.545,134.57,134.48,134.56,716100000.0
2009-09-24 03:00:00,134.555,134.565,134.48,134.49,438400000.0
2009-09-24 03:05:00,134.49,134.5,134.365,134.375,846600000.0
2009-09-24 03:10:00,134.385,134.455,134.375,134.435,415700000.0
2009-09-24 03:15:00,134.435,134.505,134.405,134.445,554900000.0
2009-09-24 03:20:00,134.445,134.485,134.4,134.43,450600000.0
2009-09-24 03:25:00,134.43,134.43,134.36,134.405,394400000.0
2009-09-24 03:30:00,134.405,134.46,134.395,134.455,324500000.0
2009-09-24 03:35:00,134.455,134.455,134.39,134.4,492200000.0
2009-09-24 03:40:00,134.395,134.495,134.38,134.47,351600000.0
2009-09-24 03:45:00,134.48,134.565,134.465,134.565,657600000.0
2009-09-24 03:50:00,134.575,134.58,134.505,134.545,660400000.0
2009-09-24 03:55:00,134.545,134.565,134.505,134.545,578200000.0
2009-09-24 04:00:00,134.55,134.55,134.47,134.49,1254600000.0
2009-09-24 04:05:00,134.485,134.495,134.44,134.475,1461100000.0
2009-09-24 04:10:00,134.48,134.49,134.445,134.475,989500000.0
2009-09-24 04:15:00,134.48,134.485,134.455,134.455,403200000.0
2009-09-24 04:20:00,134.465,134.465,134.345,134.4,1065800000.0
2009-09-24 04:25:00,134.4,134.425,134.29,134.355,1216500000.0
2009-09-24 04:30:00,134.36,134.36,134.295,134.3,1161800000.0
2009-09-24 04:35:00,134.3,134.33,134.26,134.27,979700000.0
2009-09-24 04:40:00,134.27,134.345,134.26,134.33,1242700000.0
2009-09-24 04:45:00,134.33,134.34,134.295,134.295,708100000.0
2009-09-24 04:50:00,134.295,134.33,134.285,134.3,877300000.0
2009-09-24 04:55:00,134.3,134.325,134.26,134.26,938200000.0
2009-09-24 05:00:00,134.255,134.255,134.165,134.25,1169000000.0
2009-09-24 05:05:00,134.25,134.25,134.135,134.16,1056500000.0
2009-09-24 05:10:00,134.16,134.2,134.115,134.125,1135800000.0
2009-09-24 05:15:00,134.125,134.165,134.115,134.115,713600000.0
2009-09-24 05:20:00,134.115,134.115,133.995,134.08,1530500000.0
2009-09-24 05:25:00,134.08,134.12,133.91,134.02,1378200000.0
2009-09-24 05:30:00,134.02,134.035,133.9,134.02,1593500001.0
2009-09-24 05:35:00,134.015,134.055,133.96,133.965,1097000000.0
2009-09-24 05:40:00,133.96,133.99,133.905,133.95,1087800000.0
2009-09-24 05:45:00,133.95,133.98,133.87,133.885,1648839999.0
2009-09-24 05:50:00,133.89,133.915,133.85,133.88,688900000.0
2009-09-24 05:55:00,133.88,133.895,133.86,133.875,776000000.0
2009-09-24 06:00:00,133.875,133.88,133.81,133.845,1245800000.0
2009-09-24 06:05:00,133.845,133.86,133.83,133.835,969100000.0
2009-09-24 06:10:00,133.835,133.89,133.825,133.88,363400000.0
2009-09-24 06:15:00,133.89,133.89,133.83,133.885,808900000.0
2009-09-24 06:20:00,133.88,133.925,133.855,133.905,709700000.0
2009-09-24 06:25:00,133.905,133.94,133.865,133.865,890200000.0
2009-09-24 06:30:00,133.865,133.875,133.815,133.86,945800000.0
2009-09-24 06:35:00,133.865,133.88,133.785,133.795,1152500000.0
2009-09-24 06:40:00,133.79,133.825,133.74,133.74,979499998.0
2009-09-24 06:45:00,133.735,133.835,133.72,133.75,1089700000.0
2009-09-24 06:50:00,133.75,133.785,133.63,133.65,946600000.0
2009-09-24 06:55:00,133.65,133.695,133.59,133.65,1649300000.0
2009-09-24 07:00:00,133.655,133.76,133.645,133.71,1107700000.0
2009-09-24 07:05:00,133.71,133.76,133.695,133.725,895100000.0
2009-09-24 07:10:00,133.72,133.725,133.69,133.69,975800000.0
2009-09-24 07:15:00,133.685,133.685,133.57,133.68,1487400000.0
2009-09-24 07:20:00,133.675,133.71,133.625,133.64,830000000.0
2009-09-24 07:25:00,133.635,133.69,133.62,133.68,1081300000.0
2009-09-24 07:30:00,133.685,133.745,133.655,133.735,1546900000.0
2009-09-24 07:35:00,133.735,133.83,133.735,133.75,1196700000.0
2009-09-24 07:40:00,133.745,133.785,133.73,133.775,1023000000.0
2009-09-24 07:45:00,133.775,133.82,133.755,133.805,1535500000.0
2009-09-24 07:50:00,133.8,133.85,133.775,133.795,1553400000.0
2009-09-24 07:55:00,133.795,133.8,133.755,133.78,937300000.0
2009-09-24 08:00:00,133.78,133.825,133.695,133.825,1225600000.0
2009-09-24 08:05:00,133.825,133.845,133.775,133.815,928800000.0
2009-09-24 08:10:00,133.815,133.815,133.62,133.69,2251400000.0
2009-09-24 08:15:00,133.69,133.74,133.675,133.715,1643900000.0
2009-09-24 08:20:00,133.72,133.835,133.7,133.815,2264300000.0
2009-09-24 08:25:00,133.815,133.835,133.725,133.75,1746600002.0
2009-09-24 08:30:00,133.74,133.835,133.73,133.735,1534700000.0
2009-09-24 08:35:00,133.74,133.75,133.64,133.68,1484400001.0
2009-09-24 08:40:00,133.68,133.715,133.595,133.64,1452700000.0
2009-09-24 08:45:00,133.64,133.64,133.49,133.605,2439300000.0
2009-09-24 08:50:00,133.615,133.69,133.59,133.685,1690899999.0
2009-09-24 08:55:00,133.685,133.71,133.565,133.675,1997400000.0
2009-09-24 09:00:00,133.67,133.68,133.58,133.64,1910700000.0
2009-09-24 09:05:00,133.64,133.645,133.495,133.575,2064000000.0
2009-09-24 09:10:00,133.575,133.625,133.45,133.555,1933300000.0
2009-09-24 09:15:00,133.55,133.62,133.47,133.61,1892200000.0
2009-09-24 09:20:00,133.61,133.625,133.52,133.625,2656600000.0
2009-09-24 09:25:00,133.625,133.665,133.575,133.62,2002000000.0
2009-09-24 09:30:00,133.62,133.65,133.535,133.6,1911900002.0
2009-09-24 09:35:00,133.595,133.66,133.595,133.655,2182300000.0
2009-09-24 09:40:00,133.655,133.755,133.65,133.705,2104000000.0
2009-09-24 09:45:00,133.705,133.72,133.645,133.71,1074200000.0
2009-09-24 09:50:00,133.71,133.755,133.685,133.725,1701400000.0
2009-09-24 09:55:00,133.725,133.78,133.705,133.765,1970200000.0
2009-09-24 10:00:00,133.765,133.765,133.61,133.71,2039700000.0
2009-09-24 10:05:00,133.715,133.765,133.63,133.64,1896000000.0
2009-09-24 10:10:00,133.64,133.675,133.605,133.625,1847700000.0
2009-09-24 10:15:00,133.625,133.68,133.605,133.64,1925800000.0
2009-09-24 10:20:00,133.64,133.715,133.625,133.695,2375299999.0
2009-09-24 10:25:00,133.7,133.71,133.59,133.61,1632100000.0
2009-09-24 10:30:00,133.61,133.63,133.57,133.595,1298400000.0
2009-09-24 10:35:00,133.595,133.625,133.525,133.54,1469400000.0
2009-09-24 10:40:00,133.54,133.585,133.53,133.57,1719300000.0
2009-09-24 10:45:00,133.57,133.595,133.5,133.51,1634600000.0
2009-09-24 10:50:00,133.515,133.55,133.345,133.39,2134000000.0
2009-09-24 10:55:00,133.39,133.49,133.385,133.445,1394100000.0
2009-09-24 11:00:00,133.44,133.55,133.44,133.535,1902899999.0
2009-09-24 11:05:00,133.535,133.595,133.52,133.565,1088100000.0
2009-09-24 11:10:00,133.565,133.66,133.555,133.625,1043800000.0
2009-09-24 11:15:00,133.625,133.645,133.605,133.63,1240100000.0
2009-09-24 11:20:00,133.63,133.67,133.575,133.645,2083400000.0
2009-09-24 11:25:00,133.66,133.68,133.595,133.675,1568200000.0
2009-09-24 11:30:00,133.675,133.735,133.655,133.715,1630500000.0
2009-09-24 11:35:00,133.715,133.775,133.68,133.68,2183200000.0
2009-09-24 11:40:00,133.68,133.745,133.68,133.725,1292000000.0
2009-09-24 11:45:00,133.725,133.76,133.695,133.725,1542400000.0
2009-09-24 11:50:00,133.725,133.795,133.695,133.775,1992600001.0
2009-09-24 11:55:00,133.775,133.79,133.695,133.785,1570800001.0
2009-09-24 12:00:00,133.785,133.83,133.725,133.765,1879300000.0
2009-09-24 12:05:00,133.765,133.785,133.725,133.78,1244600000.0
2009-09-24 12:10:00,133.785,133.825,133.755,133.8,1114800000.0
2009-09-24 12:15:00,133.8,133.815,133.745,133.775,1850000000.0
2009-09-24 12:20:00,133.775,133.835,133.75,133.81,1516800000.0
2009-09-24 12:25:00,133.815,133.875,133.805,133.845,1397300000.0
2009-09-24 12:30:00,133.845,133.88,133.835,133.86,1000600000.0
2009-09-24 12:35:00,133.86,133.885,133.825,133.835,983800000.0
2009-09-24 12:40:00,133.83,133.87,133.83,133.86,1127500000.0
2009-09-24 12:45:00,133.86,133.875,133.825,133.865,1186900000.0
2009-09-24 12:50:00,133.87,133.885,133.85,133.87,574500000.0
2009-09-24 12:55:00,133.875,133.95,133.85,133.94,1215500000.0
2009-09-24 13:00:00,133.94,133.945,133.845,133.895,1629400000.0
2009-09-24 13:05:00,133.895,133.93,133.885,133.895,1202400000.0
2009-09-24 13:10:00,133.895,133.9,133.825,133.89,1149400000.0
2009-09-24 13:15:00,133.89,133.935,133.88,133.915,1549800000.0
2009-09-24 13:20:00,133.915,133.95,133.89,133.935,1167700000.0
2009-09-24 13:25:00,133.935,134.03,133.935,134.03,1225499999.0
2009-09-24 13:30:00,134.025,134.03,133.925,133.98,1488600000.0
2009-09-24 13:35:00,133.98,134.005,133.95,133.965,1142600001.0
2009-09-24 13:40:00,133.96,133.975,133.945,133.975,1676700000.0
2009-09-24 13:45:00,133.975,134.025,133.965,134.005,1266900000.0
2009-09-24 13:50:00,134.005,134.04,133.995,134.03,949500000.0
2009-09-24 13:55:00,134.03,134.095,134.03,134.08,1221500000.0
2009-09-24 14:00:00,134.085,134.105,134.03,134.075,1689200000.0
2009-09-24 14:05:00,134.075,134.075,133.995,134.04,1426800000.0
2009-09-24 14:10:00,134.045,134.045,133.865,133.865,1260699999.0
2009-09-24 14:15:00,133.84,133.915,133.835,133.91,1293300000.0
2009-09-24 14:20:00,133.915,133.945,133.865,133.915,2256100000.0
2009-09-24 14:25:00,133.915,133.925,133.835,133.85,1406800000.0
2009-09-24 14:30:00,133.86,134.03,133.855,133.975,1832700000.0
2009-09-24 14:35:00,133.98,134.07,133.97,134.035,2122100000.0
2009-09-24 14:40:00,134.04,134.15,134.04,134.115,2150700000.0
2009-09-24 14:45:00,134.115,134.135,134.08,134.13,1463099998.0
2009-09-24 14:50:00,134.13,134.145,134.06,134.07,2068300000.0
2009-09-24 14:55:00,134.07,134.09,134.035,134.055,1848800000.0
2009-09-24 15:00:00,134.05,134.075,133.945,133.955,1886400000.0
2009-09-24 15:05:00,133.955,133.975,133.905,133.965,1634700000.0
2009-09-24 15:10:00,133.96,133.98,133.94,133.975,1045600000.0
2009-09-24 15:15:00,133.97,134.005,133.965,133.985,1369100000.0
2009-09-24 15:20:00,133.985,133.985,133.86,133.905,1167000000.0
2009-09-24 15:25:00,133.905,133.95,133.895,133.93,1431800000.0
2009-09-24 15:30:00,133.93,133.985,133.895,133.97,1926200000.0
2009-09-24 15:35:00,133.965,133.98,133.9,133.955,1676500000.0
2009-09-24 15:40:00,133.955,134.09,133.95,134.025,2164100000.0
2009-09-24 15:45:00,134.03,134.13,134.0,134.095,2039900000.0
2009-09-24 15:50:00,134.1,134.125,134.02,134.065,2215500001.0
2009-09-24 15:55:00,134.065,134.14,134.05,134.095,1860000000.0
2009-09-24 16:00:00,134.085,134.155,133.945,134.12,1864300000.0
2009-09-24 16:05:00,134.12,134.155,134.02,134.065,2348200000.0
2009-09-24 16:10:00,134.065,134.11,133.97,134.015,2178700000.0
2009-09-24 16:15:00,134.02,134.07,133.945,133.97,2617699999.0
2009-09-24 16:20:00,133.97,134.03,133.895,133.975,2409899998.0
2009-09-24 16:25:00,133.975,134.27,133.95,134.255,2778599999.0
2009-09-24 16:30:00,134.25,134.28,134.145,134.205,2893500000.0
2009-09-24 16:35:00,134.205,134.21,134.025,134.07,3398400000.0
2009-09-24 16:40:00,134.075,134.19,134.065,134.15,3055089998.0
2009-09-24 16:45:00,134.145,134.22,134.105,134.125,2945200000.0
2009-09-24 16:50:00,134.125,134.175,134.095,134.11,2897000000.0
2009-09-24 16:55:00,134.105,134.155,134.03,134.055,2626800000.0
2009-09-24 17:00:00,134.055,134.15,134.03,134.045,2157300000.0
2009-09-24 17:05:00,134.045,134.07,133.905,133.94,2597300001.0
2009-09-24 17:10:00,133.94,133.975,133.895,133.93,1990000000.0
2009-09-24 17:15:00,133.935,133.97,133.87,133.965,2240400000.0
2009-09-24 17:20:00,133.965,133.975,133.92,133.945,1661000000.0
2009-09-24 17:25:00,133.945,134.02,133.915,133.995,1984100000.0
2009-09-24 17:30:00,133.995,134.015,133.95,133.995,1682999999.0
2009-09-24 17:35:00,134.0,134.02,133.96,133.96,1738500000.0
2009-09-24 17:40:00,133.96,134.0,133.885,133.955,1669300000.0
2009-09-24 17:45:00,133.955,133.985,133.895,133.96,1873600000.0
2009-09-24 17:50:00,133.955,133.98,133.905,133.95,1770900000.0
2009-09-24 17:55:00,133.955,134.005,133.935,133.965,1745600000.0
2009-09-24 18:00:00,133.965,133.99,133.915,133.98,1408200000.0
2009-09-24 18:05:00,133.98,134.01,133.935,133.975,1399500000.0
2009-09-24 18:10:00,133.975,134.035,133.97,134.0,1059700000.0
2009-09-24 18:15:00,133.985,134.04,133.955,133.995,1207400000.0
2009-09-24 18:20:00,133.995,134.015,133.955,134.0,1755500000.0
2009-09-24 18:25:00,133.995,134.02,133.965,134.0,1082600000.0
2009-09-24 18:30:00,134.005,134.02,133.945,133.955,1272800000.0
2009-09-24 18:35:00,133.955,133.99,133.915,133.975,1378600000.0
2009-09-24 18:40:00,133.98,134.005,133.935,133.945,1055900000.0
2009-09-24 18:45:00,133.945,133.96,133.88,133.89,685800000.0
2009-09-24 18:50:00,133.89,133.95,133.885,133.92,724800000.0
2009-09-24 18:55:00,133.92,133.97,133.85,133.9,1431230001.0
2009-09-24 19:00:00,133.9,134.025,133.89,134.01,1729100000.0
2009-09-24 19:05:00,134.005,134.13,133.985,134.09,1374600000.0
2009-09-24 19:10:00,134.095,134.13,134.055,134.105,1406200000.0
2009-09-24 19:15:00,134.105,134.12,134.01,134.065,1619500000.0
2009-09-24 19:20:00,134.065,134.135,134.025,134.085,2350300000.0
2009-09-24 19:25:00,134.095,134.115,134.045,134.065,1932000000.0
2009-09-24 19:30:00,134.065,134.105,133.985,134.0,2048000000.0
2009-09-24 19:35:00,134.0,134.0,133.95,133.96,1952200006.0
2009-09-24 19:40:00,133.955,134.045,133.925,134.025,2398700001.0
2009-09-24 19:45:00,134.02,134.11,134.02,134.085,1837700000.0
2009-09-24 19:50:00,134.085,134.165,133.965,133.985,2605600000.0
2009-09-24 19:55:00,133.985,134.03,133.91,133.99,2635800000.0
2009-09-24 20:00:00,133.99,134.055,133.91,133.935,1669100000.0
2009-09-24 20:05:00,133.945,133.95,133.88,133.91,1079500000.0
2009-09-24 20:10:00,133.91,133.97,133.895,133.925,2089300005.0
2009-09-24 20:15:00,133.925,133.955,133.86,133.865,1869300000.0
2009-09-24 20:20:00,133.86,133.875,133.755,133.76,2872400005.0
2009-09-24 20:25:00,133.76,133.815,133.745,133.805,1897600000.0
2009-09-24 20:30:00,133.81,133.815,133.71,133.71,1655700000.0
2009-09-24 20:35:00,133.71,133.795,133.705,133.73,1426800000.0
2009-09-24 20:40:00,133.73,133.74,133.7,133.735,1102699999.0
2009-09-24 20:45:00,133.735,133.745,133.615,133.645,1367200000.0
2009-09-24 20:50:00,133.645,133.685,133.62,133.665,636900000.0
2009-09-24 20:55:00,133.665,133.835,133.655,133.73,2092800000.0
2009-09-24 21:00:00,133.73,133.75,133.695,133.705,1227900000.0
2009-09-24 21:05:00,133.71,133.725,133.665,133.7,964900000.0
2009-09-24 21:10:00,133.7,133.795,133.675,133.785,1599400000.0
2009-09-24 21:15:00,133.785,133.785,133.73,133.755,1213200000.0
2009-09-24 21:20:00,133.755,133.82,133.72,133.795,1498600000.0
2009-09-24 21:25:00,133.795,133.795,133.725,133.74,1323500003.0
2009-09-24 21:30:00,133.74,133.78,133.685,133.7,1349400000.0
2009-09-24 21:35:00,133.705,133.72,133.64,133.645,880100000.0
2009-09-24 21:40:00,133.645,133.695,133.635,133.675,2033500001.0
2009-09-24 21:45:00,133.675,133.74,133.645,133.67,1222500000.0
2009-09-24 21:50:00,133.68,133.74,133.66,133.665,1103100000.0
2009-09-24 21:55:00,133.665,133.695,133.6,133.665,1253300003.0
2009-09-24 22:00:00,133.665,133.735,133.66,133.715,537200000.0
2009-09-24 22:05:00,133.715,133.72,133.625,133.635,618500000.0
2009-09-24 22:10:00,133.635,133.685,133.63,133.68,415900000.0
2009-09-24 22:15:00,133.68,133.705,133.645,133.705,479200000.0
2009-09-24 22:20:00,133.705,133.715,133.675,133.715,265700000.0
2009-09-24 22:25:00,133.715,133.715,133.69,133.715,467600000.0
2009-09-24 22:30:00,133.715,133.735,133.7,133.705,468200000.0
2009-09-24 22:35:00,133.705,133.73,133.705,133.715,415300000.0
2009-09-24 22:40:00,133.71,133.73,133.7,133.725,491800000.0
2009-09-24 22:45:00,133.725,133.76,133.71,133.74,598300000.0
2009-09-24 22:50:00,133.745,133.8,133.735,133.8,589700000.0
2009-09-24 22:55:00,133.795,133.875,133.765,133.85,489200000.0
2009-09-24 23:00:00,133.85,133.85,133.765,133.82,151600000.0
2009-09-24 23:05:00,133.85,133.855,133.78,133.805,113000000.0
2009-09-24 23:10:00,133.79,133.829,133.78,133.808,85300000.0
2009-09-24 23:15:00,133.81,133.81,133.745,133.81,91400000.0
2009-09-24 23:20:00,133.81,133.845,133.795,133.815,324900000.0
2009-09-24 23:25:00,133.82,133.84,133.795,133.805,150300000.0
2009-09-24 23:30:00,133.805,133.84,133.755,133.83,67800000.0
2009-09-24 23:35:00,133.825,133.865,133.795,133.805,68300000.0
2009-09-24 23:40:00,133.805,133.825,133.78,133.825,47300000.0
2009-09-24 23:45:00,133.825,133.83,133.805,133.825,9000000.0
2009-09-24 23:50:00,133.81,133.835,133.775,133.795,51000000.0
2009-09-24 23:55:00,133.78,133.8,133.78,133.79,16500000.0
2009-09-25 00:00:00,133.785,133.805,133.76,133.77,66800000.0
2009-09-25 00:05:00,133.76,133.83,133.745,133.785,109700000.0
2009-09-25 00:10:00,133.785,133.82,133.775,133.82,21000000.0
2009-09-25 00:15:00,133.815,133.83,133.815,133.815,63000000.0
2009-09-25 00:20:00,133.81,133.825,133.775,133.805,59800000.0
2009-09-25 00:25:00,133.79,133.825,133.775,133.825,98000000.0
2009-09-25 00:30:00,133.82,133.85,133.82,133.825,83500000.0
2009-09-25 00:35:00,133.84,133.845,133.825,133.84,60600000.0
2009-09-25 00:40:00,133.84,133.875,133.835,133.855,170300000.0
2009-09-25 00:45:00,133.855,133.875,133.81,133.81,147400000.0
2009-09-25 00:50:00,133.81,133.83,133.765,133.81,251000000.0
2009-09-25 00:55:00,133.815,133.82,133.765,133.77,172800000.0
2009-09-25 01:00:00,133.785,133.85,133.765,133.78,680600000.0
2009-09-25 01:05:00,133.775,133.85,133.735,133.785,1165700000.0
2009-09-25 01:10:00,133.785,133.785,133.67,133.71,1396100000.0
2009-09-25 01:15:00,133.71,133.77,133.665,133.73,456800000.0
2009-09-25 01:20:00,133.73,133.73,133.67,133.69,631500000.0
2009-09-25 01:25:00,133.685,133.73,133.64,133.65,895000000.0
2009-09-25 01:30:00,133.65,133.65,133.585,133.595,1860099997.0
2009-09-25 01:35:00,133.59,133.595,133.495,133.5,1607800000.0
2009-09-25 01:40:00,133.495,133.5,133.27,133.295,1844999999.0
2009-09-25 01:45:00,133.3,133.32,133.115,133.13,1919100000.0
2009-09-25 01:50:00,133.13,133.345,132.715,133.14,2101299996.0
2009-09-25 01:55:00,133.155,133.155,132.835,133.08,927000000.0
2009-09-25 02:00:00,133.08,133.31,133.075,133.245,961400000.0
2009-09-25 02:05:00,133.245,133.32,133.155,133.29,897400000.0
2009-09-25 02:10:00,133.29,133.365,133.205,133.355,949100000.0
2009-09-25 02:15:00,133.35,133.365,133.165,133.185,1170500000.0
2009-09-25 02:20:00,133.185,133.25,133.125,133.215,1032200000.0
2009-09-25 02:25:00,133.225,133.235,133.115,133.145,1186900000.0
2009-09-25 02:30:00,133.145,133.165,133.12,133.125,691100000.0
2009-09-25 02:35:00,133.125,133.255,133.12,133.23,1048000000.0
2009-09-25 02:40:00,133.23,133.23,133.07,133.145,911400000.0
2009-09-25 02:45:00,133.145,133.17,132.955,133.05,1274900000.0
2009-09-25 02:50:00,133.05,133.065,132.805,132.835,1556900000.0
2009-09-25 02:55:00,132.835,132.9,132.805,132.88,1540400000.0
2009-09-25 03:00:00,132.885,132.93,132.825,132.87,1100600000.0
2009-09-25 03:05:00,132.87,132.91,132.765,132.795,1192900000.0
2009-09-25 03:10:00,132.795,132.82,132.665,132.75,1427400001.0
2009-09-25 03:15:00,132.75,132.775,132.53,132.54,1383800000.0
2009-09-25 03:20:00,132.54,132.67,132.515,132.66,1419800000.0
2009-09-25 03:25:00,132.665,132.72,132.545,132.65,1329300000.0
2009-09-25 03:30:00,132.65,132.77,132.635,132.72,1261100000.0
2009-09-25 03:35:00,132.72,132.775,132.705,132.735,973400000.0
2009-09-25 03:40:00,132.73,132.845,132.705,132.845,1037000000.0
2009-09-25 03:45:00,132.84,132.885,132.82,132.85,805300000.0
2009-09-25 03:50:00,132.85,132.85,132.645,132.665,1141400000.0
2009-09-25 03:55:00,132.665,132.785,132.665,132.715,628000000.0
2009-09-25 04:00:00,132.7,132.755,132.7,132.72,749200000.0
2009-09-25 04:05:00,132.72,132.72,132.665,132.67,719100000.0
2009-09-25 04:10:00,132.675,132.775,132.67,132.74,1176700000.0
2009-09-25 04:15:00,132.74,132.85,132.74,132.83,1036500000.0
2009-09-25 04:20:00,132.83,132.84,132.795,132.795,900800000.0
2009-09-25 04:25:00,132.795,132.825,132.765,132.79,820000000.0
2009-09-25 04:30:00,132.79,132.865,132.765,132.84,1532800000.0
2009-09-25 04:35:00,132.84,132.86,132.79,132.845,1677900000.0
2009-09-25 04:40:00,132.835,132.865,132.79,132.825,1028700000.0
2009-09-25 04:45:00,132.825,132.825,132.775,132.78,1710400000.0
2009-09-25 04:50:00,132.78,132.82,132.76,132.77,2064000000.0
2009-09-25 04:55:00,132.765,132.79,132.74,132.765,1545000000.0
2009-09-25 05:00:00,132.765,132.77,132.705,132.725,1132700000.0
2009-09-25 05:05:00,132.72,132.855,132.72,132.835,842100000.0
2009-09-25 05:10:00,132.825,132.84,132.79,132.805,1087200000.0
2009-09-25 05:15:00,132.805,132.825,132.76,132.785,740400000.0
2009-09-25 05:20:00,132.795,132.8,132.78,132.795,588400000.0
2009-09-25 05:25:00,132.8,132.82,132.77,132.81,1633200000.0
2009-09-25 05:30:00,132.81,133.005,132.805,132.925,1756500000.0
2009-09-25 05:35:00,132.935,132.945,132.905,132.945,836000000.0
2009-09-25 05:40:00,132.945,132.95,132.88,132.91,1135300000.0
2009-09-25 05:45:00,132.91,132.925,132.875,132.92,1263400000.0
2009-09-25 05:50:00,132.92,132.995,132.915,132.985,785400000.0
2009-09-25 05:55:00,132.99,133.07,132.955,133.05,2045000000.0
2009-09-25 06:00:00,133.05,133.08,133.03,133.055,1072300000.0
2009-09-25 06:05:00,133.055,133.075,133.035,133.04,696300000.0
2009-09-25 06:10:00,133.035,133.1,132.995,133.085,1639700000.0
2009-09-25 06:15:00,133.085,133.13,133.02,133.125,1263100000.0
2009-09-25 06:20:00,133.125,133.25,133.125,133.165,1749900000.0
2009-09-25 06:25:00,133.17,133.175,133.075,133.085,2022800000.0
2009-09-25 06:30:00,133.08,133.27,133.065,133.27,1946400000.0
2009-09-25 06:35:00,133.27,133.37,133.215,133.25,1547600000.0
2009-09-25 06:40:00,133.245,133.34,133.205,133.335,1735600000.0
2009-09-25 06:45:00,133.335,133.43,133.295,133.295,1682900000.0
2009-09-25 06:50:00,133.3,133.335,133.22,133.265,1719600000.0
2009-09-25 06:55:00,133.265,133.31,133.215,133.22,1212900000.0
2009-09-25 07:00:00,133.225,133.33,133.22,133.24,1288800000.0
2009-09-25 07:05:00,133.235,133.275,133.215,133.255,1136600000.0
2009-09-25 07:10:00,133.255,133.305,133.23,133.26,1629900000.0
2009-09-25 07:15:00,133.26,133.26,133.215,133.245,824400000.0
2009-09-25 07:20:00,133.245,133.245,133.155,133.16,907100000.0
2009-09-25 07:25:00,133.165,133.21,133.145,133.185,1268600000.0
2009-09-25 07:30:00,133.185,133.21,133.115,133.13,1010000000.0
2009-09-25 07:35:00,133.125,133.26,133.125,133.185,987300000.0
2009-09-25 07:40:00,133.185,133.215,133.165,133.185,849100000.0
2009-09-25 07:45:00,133.18,133.2,133.105,133.135,1217200000.0
2009-09-25 07:50:00,133.135,133.175,133.105,133.155,1126900000.0
2009-09-25 07:55:00,133.155,133.2,133.085,133.195,1405500000.0
2009-09-25 08:00:00,133.195,133.195,132.975,132.98,2088700000.0
2009-09-25 08:05:00,132.98,133.08,132.97,133.075,1830200000.0
2009-09-25 08:10:00,133.075,133.115,133.01,133.11,1873600000.0
2009-09-25 08:15:00,133.11,133.135,133.055,133.135,2428500000.0
2009-09-25 08:20:00,133.135,133.23,133.135,133.205,1624600000.0
2009-09-25 08:25:00,133.205,133.24,133.14,133.185,1976800000.0
2009-09-25 08:30:00,133.185,133.23,133.09,133.1,1991600000.0
2009-09-25 08:35:00,133.105,133.145,133.045,133.075,1501600000.0
2009-09-25 08:40:00,133.075,133.085,132.96,133.05,1302200000.0
2009-09-25 08:45:00,133.055,133.125,133.025,133.095,1746000000.0
2009-09-25 08:50:00,133.09,133.12,133.085,133.095,870400000.0
2009-09-25 08:55:00,133.095,133.175,133.085,133.135,1992900000.0
2009-09-25 09:00:00,133.135,133.165,133.055,133.065,1704600000.0
2009-09-25 09:05:00,133.07,133.125,133.01,133.085,2244900000.0
2009-09-25 09:10:00,133.08,133.105,133.0,133.035,1869700000.0
2009-09-25 09:15:00,133.035,133.085,132.99,133.015,1726200000.0
2009-09-25 09:20:00,133.02,133.06,132.93,133.05,1522400001.0
2009-09-25 09:25:00,133.05,133.08,133.005,133.045,1213900000.0
2009-09-25 09:30:00,133.035,133.08,133.015,133.035,992200000.0
2009-09-25 09:35:00,133.035,133.035,132.925,132.935,906700000.0
2009-09-25 09:40:00,132.935,133.055,132.925,133.05,1236700000.0
2009-09-25 09:45:00,133.05,133.08,133.035,133.05,1562600000.0
2009-09-25 09:50:00,133.05,133.06,132.995,133.045,1641600000.0
2009-09-25 09:55:00,133.035,133.05,132.995,133.04,1458199999.0
2009-09-25 10:00:00,133.04,133.04,132.925,132.955,2103000000.0
2009-09-25 10:05:00,132.96,132.965,132.855,132.895,1888000000.0
2009-09-25 10:10:00,132.905,132.94,132.845,132.905,2073500001.0
2009-09-25 10:15:00,132.905,132.935,132.865,132.92,1402700000.0
2009-09-25 10:20:00,132.92,132.93,132.875,132.885,957800000.0
2009-09-25 10:25:00,132.885,132.91,132.845,132.855,1132900000.0
2009-09-25 10:30:00,132.86,132.88,132.85,132.865,1300100000.0
2009-09-25 10:35:00,132.865,132.92,132.83,132.885,1854600000.0
2009-09-25 10:40:00,132.89,132.955,132.89,132.955,1502500000.0
2009-09-25 10:45:00,132.955,133.07,132.945,133.005,1973700000.0
2009-09-25 10:50:00,133.005,133.02,132.96,132.99,1313400000.0
2009-09-25 10:55:00,132.99,133.01,132.93,132.955,686700000.0
2009-09-25 11:00:00,132.95,133.005,132.91,132.985,909500000.0
2009-09-25 11:05:00,132.985,133.045,132.925,132.93,864200000.0
2009-09-25 11:10:00,132.925,132.975,132.905,132.905,1210999999.0
2009-09-25 11:15:00,132.905,132.98,132.9,132.945,1071400001.0
2009-09-25 11:20:00,132.945,132.96,132.895,132.905,1484800000.0
2009-09-25 11:25:00,132.91,132.945,132.9,132.92,1132000000.0
2009-09-25 11:30:00,132.92,132.96,132.885,132.945,1139700000.0
2009-09-25 11:35:00,132.945,133.015,132.925,132.935,1690100000.0
2009-09-25 11:40:00,132.94,132.945,132.815,132.815,974100000.0
2009-09-25 11:45:00,132.82,132.865,132.815,132.835,885700000.0
2009-09-25 11:50:00,132.835,132.855,132.795,132.8,1527499999.0
2009-09-25 11:55:00,132.81,132.835,132.735,132.745,1799600004.0
2009-09-25 12:00:00,132.745,132.765,132.59,132.75,2778400002.0
2009-09-25 12:05:00,132.75,132.805,132.47,132.76,2469300002.0
2009-09-25 12:10:00,132.755,132.765,132.615,132.705,3083400000.0
2009-09-25 12:15:00,132.705,132.755,132.555,132.555,2726299999.0
2009-09-25 12:20:00,132.555,132.585,132.455,132.465,2100399998.0
2009-09-25 12:25:00,132.46,132.56,132.31,132.54,2871000000.0
2009-09-25 12:30:00,132.54,132.56,132.455,132.5,1991000000.0
2009-09-25 12:35:00,132.5,132.62,132.5,132.605,1588500002.0
2009-09-25 12:40:00,132.605,132.61,132.5,132.53,1747800000.0
2009-09-25 12:45:00,132.535,132.545,132.455,132.5,1217300000.0
2009-09-25 12:50:00,132.5,132.525,132.38,132.47,1614000002.0
2009-09-25 12:55:00,132.475,132.505,132.375,132.475,1248800001.0
2009-09-25 13:00:00,132.475,132.54,132.455,132.485,1725500000.0
2009-09-25 13:05:00,132.485,132.615,132.485,132.515,1857500000.0
2009-09-25 13:10:00,132.515,132.535,132.475,132.48,1118200000.0
2009-09-25 13:15:00,132.48,132.56,132.45,132.515,1661900000.0
2009-09-25 13:20:00,132.52,132.56,132.515,132.525,1764200000.0
2009-09-25 13:25:00,132.525,132.54,132.46,132.515,1482200000.0
2009-09-25 13:30:00,132.515,132.54,132.47,132.47,1358400000.0
2009-09-25 13:35:00,132.47,132.525,132.43,132.43,1273600000.0
2009-09-25 13:40:00,132.43,132.515,132.425,132.495,1053800001.0
2009-09-25 13:45:00,132.495,132.505,132.465,132.5,598200000.0
2009-09-25 13:50:00,132.495,132.58,132.495,132.54,1399000000.0
2009-09-25 13:55:00,132.54,132.585,132.505,132.555,1743000000.0
2009-09-25 14:00:00,132.56,132.61,132.49,132.59,1873699999.0
2009-09-25 14:05:00,132.59,132.655,132.58,132.625,1106900000.0
2009-09-25 14:10:00,132.625,132.64,132.58,132.585,2071099998.0
2009-09-25 14:15:00,132.585,132.585,132.505,132.525,1654100000.0
2009-09-25 14:20:00,132.53,132.53,132.385,132.395,1539000000.0
2009-09-25 14:25:00,132.385,132.505,132.38,132.445,1450400000.0
2009-09-25 14:30:00,132.39,132.4,132.19,132.305,1966000000.0
2009-09-25 14:35:00,132.305,132.39,132.23,132.295,2315600000.0
2009-09-25 14:40:00,132.295,132.315,132.2,132.235,1694400000.0
2009-09-25 14:45:00,132.24,132.3,132.195,132.26,1630700000.0
2009-09-25 14:50:00,132.255,132.305,132.225,132.255,1305300000.0
2009-09-25 14:55:00,132.26,132.335,132.22,132.325,1183100000.0
2009-09-25 15:00:00,132.325,132.39,132.285,132.375,1825200000.0
2009-09-25 15:05:00,132.375,132.43,132.37,132.425,1278300000.0
2009-09-25 15:10:00,132.425,132.475,132.355,132.405,1722100001.0
2009-09-25 15:15:00,132.405,132.415,132.355,132.405,1537700000.0
2009-09-25 15:20:00,132.405,132.41,132.345,132.37,1840300000.0
2009-09-25 15:25:00,132.365,132.375,132.3,132.32,1563699999.0
2009-09-25 15:30:00,132.32,132.385,132.255,132.275,1728400000.0
2009-09-25 15:35:00,132.275,132.355,132.235,132.335,2128400000.0
2009-09-25 15:40:00,132.335,132.47,132.295,132.45,2078400000.0
2009-09-25 15:45:00,132.455,132.555,132.435,132.48,1835899999.0
2009-09-25 15:50:00,132.48,132.49,132.36,132.47,2126400000.0
2009-09-25 15:55:00,132.455,132.595,132.455,132.49,2054400000.0
2009-09-25 16:00:00,132.5,132.525,132.35,132.49,2553300000.0
2009-09-25 16:05:00,132.49,132.705,132.49,132.69,2299300000.0
2009-09-25 16:10:00,132.695,132.7,132.57,132.595,2288800000.0
2009-09-25 16:15:00,132.595,132.645,132.485,132.6,2363500000.0
2009-09-25 16:20:00,132.605,132.625,132.4,132.47,2236100000.0
2009-09-25 16:25:00,132.485,132.57,132.455,132.46,2025400000.0
2009-09-25 16:30:00,132.46,132.52,132.45,132.505,2069600000.0
2009-09-25 16:35:00,132.505,132.505,132.37,132.4,2110499999.0
2009-09-25 16:40:00,132.4,132.435,132.07,132.19,2903900000.0
2009-09-25 16:45:00,132.185,132.23,132.015,132.175,2725600000.0
2009-09-25 16:50:00,132.175,132.175,131.995,132.095,2695300000.0
2009-09-25 16:55:00,132.095,132.12,132.015,132.1,2155200000.0
2009-09-25 17:00:00,132.1,132.22,132.085,132.22,2385500000.0
2009-09-25 17:05:00,132.22,132.255,132.0,132.015,2044699999.0
2009-09-25 17:10:00,132.015,132.025,131.58,131.64,2400300001.0
2009-09-25 17:15:00,131.64,131.73,131.585,131.685,2387000000.0
2009-09-25 17:20:00,131.685,131.785,131.685,131.715,1795700000.0
2009-09-25 17:25:00,131.715,131.79,131.63,131.775,1995099999.0
2009-09-25 17:30:00,131.77,131.825,131.705,131.725,1688100000.0
2009-09-25 17:35:00,131.725,131.8,131.615,131.74,2261900000.0
2009-09-25 17:40:00,131.74,131.85,131.705,131.815,1862200000.0
2009-09-25 17:45:00,131.815,131.955,131.785,131.935,1328900000.0
2009-09-25 17:50:00,131.93,131.99,131.83,131.83,1266300000.0
2009-09-25 17:55:00,131.83,131.92,131.775,131.89,1259800000.0
2009-09-25 18:00:00,131.895,131.92,131.76,131.805,1211000000.0
2009-09-25 18:05:00,131.805,131.835,131.795,131.805,965300000.0
2009-09-25 18:10:00,131.815,131.83,131.715,131.73,966300000.0
2009-09-25 18:15:00,131.73,131.73,131.65,131.705,1276500000.0
2009-09-25 18:20:00,131.7,131.705,131.595,131.655,1389200000.0
2009-09-25 18:25:00,131.65,131.74,131.645,131.725,1044600000.0
2009-09-25 18:30:00,131.715,131.785,131.705,131.755,1234700000.0
2009-09-25 18:35:00,131.75,131.775,131.72,131.72,1301800000.0
2009-09-25 18:40:00,131.72,131.745,131.705,131.71,926800000.0
2009-09-25 18:45:00,131.71,131.74,131.69,131.735,699500001.0
2009-09-25 18:50:00,131.735,131.78,131.73,131.765,751100000.0
2009-09-25 18:55:00,131.765,131.8,131.73,131.785,796900000.0
2009-09-25 19:00:00,131.785,131.805,131.705,131.725,953700000.0
2009-09-25 19:05:00,131.725,131.74,131.7,131.735,699000000.0
2009-09-25 19:10:00,131.735,131.775,131.715,131.745,1118400000.0
2009-09-25 19:15:00,131.745,131.765,131.68,131.75,849900000.0
2009-09-25 19:20:00,131.75,131.77,131.69,131.71,919600000.0
2009-09-25 19:25:00,131.71,131.74,131.685,131.73,962700000.0
2009-09-25 19:30:00,131.73,131.745,131.69,131.715,872400000.0
2009-09-25 19:35:00,131.715,131.715,131.64,131.645,998100000.0
2009-09-25 19:40:00,131.645,131.725,131.645,131.72,682500000.0
2009-09-25 19:45:00,131.72,131.755,131.705,131.705,846400000.0
2009-09-25 19:50:00,131.705,131.74,131.685,131.72,753800000.0
2009-09-25 19:55:00,131.715,131.73,131.625,131.69,1214300000.0
2009-09-25 20:00:00,131.69,131.72,131.625,131.645,1171600000.0
2009-09-25 20:05:00,131.64,131.66,131.62,131.625,947400000.0
2009-09-25 20:10:00,131.635,131.7,131.62,131.69,591200000.0
2009-09-25 20:15:00,131.69,131.72,131.635,131.655,867900000.0
2009-09-25 20:20:00,131.655,131.66,131.615,131.625,609700000.0
2009-09-25 20:25:00,131.625,131.69,131.62,131.635,808600000.0
2009-09-25 20:30:00,131.635,131.7,131.62,131.695,1202400000.0
2009-09-25 20:35:00,131.7,131.735,131.68,131.72,1150400000.0
2009-09-25 20:40:00,131.725,131.725,131.655,131.675,870299999.0
2009-09-25 20:45:00,131.675,131.735,131.665,131.7,914800000.0
2009-09-25 20:50:00,131.7,131.795,131.69,131.74,745600000.0
2009-09-25 20:55:00,131.735,131.905,131.725,131.825,1351500000.0
2009-09-25 21:00:00,131.83,131.855,131.745,131.79,1149600000.0
2009-09-25 21:05:00,131.775,131.815,131.775,131.795,702500000.0
2009-09-25 21:10:00,131.8,131.8,131.76,131.765,406400000.0
2009-09-25 21:15:00,131.765,131.815,131.76,131.805,194000000.0
2009-09-25 21:20:00,131.805,131.84,131.8,131.825,435200000.0
2009-09-25 21:25:00,131.83,131.865,131.815,131.85,755600000.0
2009-09-25 21:30:00,131.845,131.855,131.82,131.845,695600000.0
2009-09-25 21:35:00,131.845,131.865,131.785,131.8,503000000.0
2009-09-25 21:40:00,131.8,131.83,131.765,131.81,809800000.0
2009-09-25 21:45:00,131.81,131.86,131.805,131.835,599700000.0
2009-09-25 21:50:00,131.83,131.865,131.815,131.83,564400000.0
2009-09-25 21:55:00,131.83,131.86,131.795,131.8,645000000.0
2009-09-25 22:00:00,131.79,131.8,131.705,131.75,756300000.0
2009-09-25 22:05:00,131.75,131.75,131.655,131.7,450600000.0
2009-09-25 22:10:00,131.7,131.745,131.7,131.705,337500000.0
2009-09-25 22:15:00,131.7,131.73,131.69,131.705,537600000.0
2009-09-25 22:20:00,131.71,131.745,131.7,131.735,548600000.0
2009-09-25 22:25:00,131.73,131.765,131.71,131.75,471100000.0
2009-09-25 22:30:00,131.745,131.76,131.66,131.67,649600000.0
2009-09-25 22:35:00,131.67,131.675,131.59,131.6,879900000.0
2009-09-25 22:40:00,131.6,131.635,131.6,131.625,357200000.0
2009-09-25 22:45:00,131.625,131.625,131.525,131.57,543800000.0
2009-09-25 22:50:00,131.58,131.635,131.515,131.56,541500000.0
2009-09-25 22:55:00,131.565,131.705,131.565,131.7,357400000.0
2009-09-27 23:05:00,131.685,131.685,131.665,131.68,9200000.0
2009-09-27 23:10:00,131.675,131.695,131.675,131.695,60800000.0
2009-09-27 23:15:00,131.695,131.775,131.685,131.755,152800000.0
2009-09-27 23:20:00,131.74,131.78,131.74,131.765,186400000.0
2009-09-27 23:25:00,131.77,131.77,131.75,131.76,131600000.0
2009-09-27 23:30:00,131.76,131.77,131.74,131.755,76200000.0
2009-09-27 23:35:00,131.765,131.79,131.74,131.775,177000000.0
2009-09-27 23:40:00,131.75,131.78,131.66,131.67,310000000.0
2009-09-27 23:45:00,131.67,131.735,131.605,131.715,502600000.0
2009-09-27 23:50:00,131.715,131.765,131.695,131.745,299000000.0
2009-09-27 23:55:00,131.75,131.8,131.735,131.785,155600000.0
2009-09-28 00:00:00,131.775,131.775,131.65,131.715,487000000.0
2009-09-28 00:05:00,131.71,131.71,131.555,131.555,228500000.0
2009-09-28 00:10:00,131.565,131.58,131.49,131.52,393000000.0
2009-09-28 00:15:00,131.525,131.58,131.48,131.49,389600000.0
2009-09-28 00:20:00,131.495,131.535,131.19,131.295,737100000.0
2009-09-28 00:25:00,131.3,131.425,131.28,131.425,507400000.0
2009-09-28 00:30:00,131.42,131.44,131.26,131.29,621000000.0
2009-09-28 00:35:00,131.3,131.305,131.225,131.25,270200000.0
2009-09-28 00:40:00,131.245,131.255,131.195,131.22,229200000.0
2009-09-28 00:45:00,131.225,131.225,131.09,131.095,510800000.0
2009-09-28 00:50:00,131.095,131.11,130.98,131.09,852600000.0
2009-09-28 00:55:00,131.09,131.125,131.055,131.095,709000000.0
2009-09-28 01:00:00,131.105,131.11,130.615,130.705,1050900000.0
2009-09-28 01:05:00,130.725,130.775,130.22,130.5,1528900000.0
2009-09-28 01:10:00,130.515,130.61,130.295,130.51,1351600000.0
2009-09-28 01:15:00,130.51,130.575,130.23,130.23,1306600000.0
2009-09-28 01:20:00,130.235,130.28,130.035,130.175,1123100000.0
2009-09-28 01:25:00,130.175,130.225,130.065,130.21,918100000.0
2009-09-28 01:30:00,130.21,130.25,129.795,130.22,1464600000.0
2009-09-28 01:35:00,130.22,130.335,130.16,130.295,860900000.0
2009-09-28 01:40:00,130.31,130.52,130.31,130.505,1074400000.0
2009-09-28 01:45:00,130.505,130.57,130.49,130.535,960200000.0
2009-09-28 01:50:00,130.535,130.65,130.52,130.605,1013500000.0
2009-09-28 01:55:00,130.615,130.63,130.355,130.455,1120500000.0
2009-09-28 02:00:00,130.455,130.85,130.455,130.6,1499600000.0
2009-09-28 02:05:00,130.6,130.795,130.52,130.78,1054500000.0
2009-09-28 02:10:00,130.78,130.8,130.535,130.665,1241700000.0
2009-09-28 02:15:00,130.67,130.695,130.575,130.625,1010500000.0
2009-09-28 02:20:00,130.62,130.675,130.575,130.65,823600000.0
2009-09-28 02:25:00,130.65,130.655,130.52,130.55,1045200000.0
2009-09-28 02:30:00,130.55,130.585,130.475,130.49,1029000000.0
2009-09-28 02:35:00,130.49,130.49,130.275,130.295,1079600000.0
2009-09-28 02:40:00,130.29,130.305,130.085,130.17,1274300000.0
2009-09-28 02:45:00,130.17,130.355,130.105,130.35,1147600000.0
2009-09-28 02:50:00,130.345,130.37,130.215,130.22,1289100000.0
2009-09-28 02:55:00,130.215,130.22,129.975,129.985,1294300000.0
2009-09-28 03:00:00,129.985,130.275,129.97,130.185,1168600000.0
2009-09-28 03:05:00,130.19,130.3,130.105,130.215,1185500000.0
2009-09-28 03:10:00,130.22,130.41,130.19,130.4,992500000.0
2009-09-28 03:15:00,130.39,130.46,130.285,130.37,1158300000.0
2009-09-28 03:20:00,130.365,130.375,130.185,130.21,800900000.0
2009-09-28 03:25:00,130.21,130.28,130.15,130.205,705700000.0
2009-09-28 03:30:00,130.205,130.28,130.19,130.205,1014600000.0
2009-09-28 03:35:00,130.21,130.395,130.035,130.135,1251700000.0
2009-09-28 03:40:00,130.145,130.2,130.06,130.175,1402000000.0
2009-09-28 03:45:00,130.175,130.175,130.08,130.13,956800000.0
2009-09-28 03:50:00,130.13,130.16,129.96,129.985,1315200000.0
2009-09-28 03:55:00,129.99,130.075,129.825,130.065,937900000.0
2009-09-28 04:00:00,130.07,130.15,130.035,130.045,794900000.0
2009-09-28 04:05:00,130.05,130.175,130.045,130.065,935100000.0
2009-09-28 04:10:00,130.07,130.135,130.04,130.04,687300000.0
2009-09-28 04:15:00,130.04,130.04,129.945,130.015,1177900000.0
2009-09-28 04:20:00,130.015,130.12,130.015,130.04,1257300000.0
2009-09-28 04:25:00,130.03,130.105,130.015,130.1,501100000.0
2009-09-28 04:30:00,130.1,130.1,130.015,130.045,809200000.0
2009-09-28 04:35:00,130.05,130.105,130.045,130.105,357400000.0
2009-09-28 04:40:00,130.105,130.17,130.1,130.125,1029900000.0
2009-09-28 04:45:00,130.125,130.13,130.055,130.115,742300000.0
2009-09-28 04:50:00,130.115,130.12,130.05,130.09,658400000.0
2009-09-28 04:55:00,130.08,130.085,130.005,130.035,1122900000.0
2009-09-28 05:00:00,130.05,130.075,130.005,130.07,707400000.0
2009-09-28 05:05:00,130.07,130.28,130.0,130.23,1177100000.0
2009-09-28 05:10:00,130.23,130.355,130.18,130.235,1227600000.0
2009-09-28 05:15:00,130.225,130.375,130.2,130.375,719500000.0
2009-09-28 05:20:00,130.375,130.375,130.245,130.275,698100000.0
2009-09-28 05:25:00,130.275,130.32,130.25,130.255,612800000.0
2009-09-28 05:30:00,130.255,130.265,130.21,130.235,441100000.0
2009-09-28 05:35:00,130.235,130.26,130.18,130.19,582900000.0
2009-09-28 05:40:00,130.2,130.295,130.185,130.235,929400000.0
2009-09-28 05:45:00,130.235,130.31,130.215,130.305,609200000.0
2009-09-28 05:50:00,130.305,130.315,130.27,130.29,635800000.0
2009-09-28 05:55:00,130.29,130.29,130.225,130.265,531400000.0
2009-09-28 06:00:00,130.26,130.395,130.26,130.335,776100000.0
2009-09-28 06:05:00,130.335,130.36,130.33,130.34,371100000.0
2009-09-28 06:10:00,130.34,130.385,130.315,130.37,526200000.0
2009-09-28 06:15:00,130.37,130.485,130.335,130.455,1825800000.0
2009-09-28 06:20:00,130.45,130.495,130.375,130.46,1547400000.0
2009-09-28 06:25:00,130.46,130.49,130.32,130.355,1260600000.0
2009-09-28 06:30:00,130.355,130.42,130.33,130.395,1020200000.0
2009-09-28 06:35:00,130.395,130.445,130.31,130.33,1290300000.0
2009-09-28 06:40:00,130.33,130.39,130.325,130.375,958100000.0
2009-09-28 06:45:00,130.37,130.425,130.355,130.41,641700000.0
2009-09-28 06:50:00,130.405,130.475,130.37,130.44,876500000.0
2009-09-28 06:55:00,130.44,130.49,130.425,130.48,487700000.0
2009-09-28 07:00:00,130.48,130.54,130.455,130.495,1285000000.0
2009-09-28 07:05:00,130.495,130.535,130.48,130.485,767600000.0
2009-09-28 07:10:00,130.485,130.61,130.435,130.58,1023900000.0
2009-09-28 07:15:00,130.59,130.705,130.585,130.655,1402100000.0
2009-09-28 07:20:00,130.645,130.7,130.545,130.545,1357900000.0
2009-09-28 07:25:00,130.545,130.64,130.53,130.585,1041200000.0
2009-09-28 07:30:00,130.585,130.585,130.5,130.55,888400000.0
2009-09-28 07:35:00,130.555,130.6,130.45,130.455,890100000.0
2009-09-28 07:40:00,130.455,130.535,130.435,130.44,1219000000.0
2009-09-28 07:45:00,130.43,130.43,130.145,130.15,1938600000.0
2009-09-28 07:50:00,130.15,130.28,130.135,130.21,1491400000.0
2009-09-28 07:55:00,130.21,130.285,130.14,130.175,1487800000.0
2009-09-28 08:00:00,130.175,130.175,130.05,130.155,1704300000.0
2009-09-28 08:05:00,130.155,130.325,130.155,130.295,1518200000.0
2009-09-28 08:10:00,130.295,130.55,130.245,130.525,1946900000.0
2009-09-28 08:15:00,130.535,130.63,130.48,130.615,1372700000.0
2009-09-28 08:20:00,130.615,130.635,130.51,130.58,2143100000.0
2009-09-28 08:25:00,130.58,130.58,130.41,130.44,1516200000.0
2009-09-28 08:30:00,130.445,130.47,130.38,130.465,2346499999.0
2009-09-28 08:35:00,130.47,130.605,130.47,130.6,2404000001.0
2009-09-28 08:40:00,130.595,130.735,130.595,130.7,2645799998.0
2009-09-28 08:45:00,130.7,130.8,130.7,130.76,1401399999.0
2009-09-28 08:50:00,130.76,130.775,130.675,130.715,1914100000.0
2009-09-28 08:55:00,130.705,130.83,130.665,130.77,1751400000.0
2009-09-28 09:00:00,130.765,130.765,130.665,130.695,1500900001.0
2009-09-28 09:05:00,130.695,130.885,130.695,130.875,1842400000.0
2009-09-28 09:10:00,130.875,130.95,130.83,130.89,2080700003.0
2009-09-28 09:15:00,130.89,130.895,130.8,130.805,2319350000.0
2009-09-28 09:20:00,130.8,130.96,130.78,130.95,2023300000.0
2009-09-28 09:25:00,130.95,130.985,130.85,130.945,1669500001.0
2009-09-28 09:30:00,130.94,130.94,130.79,130.82,1997300000.0
2009-09-28 09:35:00,130.82,130.855,130.75,130.805,1569499999.0
2009-09-28 09:40:00,130.8,130.935,130.775,130.9,1916200000.0
2009-09-28 09:45:00,130.905,131.0,130.875,130.985,1299800000.0
2009-09-28 09:50:00,130.99,131.0,130.85,130.855,1525700000.0
2009-09-28 09:55:00,130.865,130.88,130.79,130.82,1134000000.0
2009-09-28 10:00:00,130.825,130.915,130.825,130.91,1534200000.0
2009-09-28 10:05:00,130.905,130.905,130.845,130.87,963300000.0
2009-09-28 10:10:00,130.87,130.89,130.82,130.83,1003600000.0
2009-09-28 10:15:00,130.835,130.87,130.825,130.84,1044200000.0
2009-09-28 10:20:00,130.84,130.89,130.84,130.87,927400000.0
2009-09-28 10:25:00,130.87,130.93,130.855,130.93,1035200000.0
2009-09-28 10:30:00,130.93,131.01,130.9,130.92,1259600000.0
2009-09-28 10:35:00,130.92,131.09,130.92,131.07,1266600000.0
2009-09-28 10:40:00,131.065,131.07,130.95,130.96,1152400000.0
2009-09-28 10:45:00,130.96,130.965,130.91,130.94,701800000.0
2009-09-28 10:50:00,130.935,130.935,130.72,130.895,2356399997.0
2009-09-28 10:55:00,130.895,130.92,130.795,130.805,1669800001.0
2009-09-28 11:00:00,130.805,130.86,130.77,130.815,1560100000.0
2009-09-28 11:05:00,130.815,130.83,130.735,130.805,1541500001.0
2009-09-28 11:10:00,130.805,130.87,130.74,130.785,1816900000.0
2009-09-28 11:15:00,130.785,130.785,130.71,130.76,1308300000.0
2009-09-28 11:20:00,130.765,130.83,130.76,130.805,977700000.0
2009-09-28 11:25:00,130.805,130.88,130.785,130.805,1810200000.0
2009-09-28 11:30:00,130.805,130.845,130.785,130.825,939400000.0
2009-09-28 11:35:00,130.82,130.855,130.805,130.85,767400000.0
2009-09-28 11:40:00,130.85,130.885,130.825,130.88,1343899999.0
2009-09-28 11:45:00,130.88,130.92,130.865,130.895,1079800000.0
2009-09-28 11:50:00,130.9,130.93,130.785,130.785,1263500000.0
2009-09-28 11:55:00,130.785,130.815,130.725,130.76,1312300000.0
2009-09-28 12:00:00,130.755,130.78,130.75,130.775,855700000.0
2009-09-28 12:05:00,130.775,130.775,130.67,130.695,919000000.0
2009-09-28 12:10:00,130.695,130.745,130.67,130.74,890400000.0
2009-09-28 12:15:00,130.74,130.795,130.735,130.785,641200000.0
2009-09-28 12:20:00,130.785,130.795,130.75,130.765,907100000.0
2009-09-28 12:25:00,130.77,130.9,130.765,130.845,1372700000.0
2009-09-28 12:30:00,130.85,130.855,130.725,130.785,1464800000.0
2009-09-28 12:35:00,130.785,130.85,130.78,130.795,799300001.0
2009-09-28 12:40:00,130.795,130.855,130.735,130.735,1229300000.0
2009-09-28 12:45:00,130.74,130.815,130.705,130.815,1157600000.0
2009-09-28 12:50:00,130.82,130.825,130.76,130.81,1032800000.0
2009-09-28 12:55:00,130.81,130.855,130.77,130.785,1048899999.0
2009-09-28 13:00:00,130.785,130.87,130.775,130.81,1391200000.0
2009-09-28 13:05:00,130.805,130.835,130.74,130.825,1216200001.0
2009-09-28 13:10:00,130.825,130.97,130.825,130.925,1414000000.0
2009-09-28 13:15:00,130.925,130.925,130.815,130.885,1473600000.0
2009-09-28 13:20:00,130.885,130.92,130.85,130.875,1072500000.0
2009-09-28 13:25:00,130.88,130.935,130.84,130.935,1381900000.0
2009-09-28 13:30:00,130.935,130.99,130.915,130.985,1298500000.0
2009-09-28 13:35:00,130.975,130.985,130.915,130.915,788800000.0
2009-09-28 13:40:00,130.91,130.975,130.91,130.935,1104000000.0
2009-09-28 13:45:00,130.935,130.955,130.89,130.95,1213800000.0
2009-09-28 13:50:00,130.95,131.015,130.93,130.935,1353600000.0
2009-09-28 13:55:00,130.935,130.99,130.925,130.96,1197100000.0
2009-09-28 14:00:00,130.96,131.105,130.95,131.095,1816599999.0
2009-09-28 14:05:00,131.1,131.19,131.095,131.17,1439800000.0
2009-09-28 14:10:00,131.17,131.185,131.115,131.12,1204700000.0
2009-09-28 14:15:00,131.12,131.17,131.115,131.14,938700000.0
2009-09-28 14:20:00,131.14,131.335,131.14,131.25,1649200000.0
2009-09-28 14:25:00,131.25,131.345,131.25,131.345,1308600000.0
2009-09-28 14:30:00,131.345,131.465,131.34,131.39,2316700001.0
2009-09-28 14:35:00,131.39,131.425,131.35,131.375,1248700001.0
2009-09-28 14:40:00,131.375,131.39,131.32,131.345,1616099999.0
2009-09-28 14:45:00,131.345,131.39,131.315,131.34,1779200000.0
2009-09-28 14:50:00,131.335,131.395,131.305,131.305,1351800000.0
2009-09-28 14:55:00,131.31,131.325,131.025,131.025,1820300000.0
2009-09-28 15:00:00,131.03,131.175,131.03,131.165,1592400000.0
2009-09-28 15:05:00,131.165,131.165,131.0,131.025,1295500000.0
2009-09-28 15:10:00,131.03,131.04,130.92,130.935,1840800000.0
2009-09-28 15:15:00,130.935,131.0,130.93,130.93,1701200000.0
2009-09-28 15:20:00,130.93,130.935,130.775,130.825,1572300000.0
2009-09-28 15:25:00,130.825,130.905,130.825,130.9,1615800000.0
2009-09-28 15:30:00,130.9,130.905,130.795,130.815,1871800000.0
2009-09-28 15:35:00,130.815,130.855,130.805,130.835,1316200000.0
2009-09-28 15:40:00,130.835,130.95,130.805,130.945,1680500001.0
2009-09-28 15:45:00,130.94,131.055,130.935,131.045,1930999999.0
2009-09-28 15:50:00,131.05,131.07,130.975,131.02,970000000.0
2009-09-28 15:55:00,131.02,131.06,130.965,130.985,1646500000.0
2009-09-28 16:00:00,130.985,131.01,130.845,130.845,2004900000.0
2009-09-28 16:05:00,130.845,130.91,130.715,130.73,1977670000.0
2009-09-28 16:10:00,130.73,130.8,130.725,130.76,1564400000.0
2009-09-28 16:15:00,130.76,130.795,130.755,130.79,1528600000.0
2009-09-28 16:20:00,130.79,130.885,130.77,130.88,1954500000.0
2009-09-28 16:25:00,130.875,130.915,130.86,130.9,1747400000.0
2009-09-28 16:30:00,130.905,131.07,130.9,130.975,2124500000.0
2009-09-28 16:35:00,130.975,131.025,130.915,130.935,1531800000.0
2009-09-28 16:40:00,130.935,130.955,130.855,130.93,1896800000.0
2009-09-28 16:45:00,130.935,130.945,130.77,130.77,1434600000.0
2009-09-28 16:50:00,130.755,130.83,130.675,130.705,2002400000.0
2009-09-28 16:55:00,130.705,130.885,130.695,130.875,2425200001.0
2009-09-28 17:00:00,130.87,130.905,130.73,130.795,2156399999.0
2009-09-28 17:05:00,130.795,130.85,130.775,130.83,1646700000.0
2009-09-28 17:10:00,130.83,130.905,130.825,130.855,1620300000.0
2009-09-28 17:15:00,130.855,130.89,130.85,130.865,1061300000.0
2009-09-28 17:20:00,130.865,130.98,130.865,130.925,1274200000.0
2009-09-28 17:25:00,130.92,130.94,130.84,130.92,1119900000.0
2009-09-28 17:30:00,130.915,130.98,130.91,130.95,1445300000.0
2009-09-28 17:35:00,130.945,131.0,130.92,131.0,1436900000.0
2009-09-28 17:40:00,130.99,131.165,130.805,131.15,2204300003.0
2009-09-28 17:45:00,131.155,131.17,130.985,131.025,2687700000.0
2009-09-28 17:50:00,131.025,131.075,130.905,130.925,1942000000.0
2009-09-28 17:55:00,130.93,130.94,130.845,130.875,1043700000.0
2009-09-28 18:00:00,130.88,130.915,130.77,130.895,2168100000.0
2009-09-28 18:05:00,130.905,131.07,130.9,131.025,2096600000.0
2009-09-28 18:10:00,131.03,131.065,131.005,131.02,1549400000.0
2009-09-28 18:15:00,131.025,131.055,131.005,131.04,486900000.0
2009-09-28 18:20:00,131.04,131.04,130.975,130.995,1142800000.0
2009-09-28 18:25:00,130.995,131.03,130.985,131.01,868700000.0
2009-09-28 18:30:00,131.01,131.025,130.945,130.98,548650000.0
2009-09-28 18:35:00,130.98,131.03,130.93,130.94,1015900000.0
2009-09-28 18:40:00,130.935,130.945,130.83,130.855,636600000.0
2009-09-28 18:45:00,130.855,130.855,130.74,130.755,991900000.0
2009-09-28 18:50:00,130.755,130.81,130.635,130.725,1010000000.0
2009-09-28 18:55:00,130.72,130.735,130.625,130.73,1428100000.0
2009-09-28 19:00:00,130.695,130.725,130.63,130.665,1281900000.0
2009-09-28 19:05:00,130.665,130.705,130.645,130.66,950000000.0
2009-09-28 19:10:00,130.655,130.715,130.615,130.66,1171700000.0
2009-09-28 19:15:00,130.655,130.7,130.65,130.675,1218800000.0
2009-09-28 19:20:00,130.675,130.72,130.675,130.685,1349400000.0
2009-09-28 19:25:00,130.68,130.71,130.655,130.68,1447299999.0
2009-09-28 19:30:00,130.68,130.795,130.675,130.785,1364900000.0
2009-09-28 19:35:00,130.785,130.795,130.735,130.735,918300000.0
2009-09-28 19:40:00,130.735,130.795,130.725,130.78,1192100000.0
2009-09-28 19:45:00,130.775,130.825,130.74,130.8,1157700000.0
2009-09-28 19:50:00,130.805,130.805,130.735,130.74,985500000.0
2009-09-28 19:55:00,130.73,130.785,130.665,130.775,976700000.0
2009-09-28 20:00:00,130.775,130.82,130.71,130.745,1102900000.0
2009-09-28 20:05:00,130.74,130.745,130.665,130.725,1640500000.0
2009-09-28 20:10:00,130.725,130.835,130.715,130.81,1336800000.0
2009-09-28 20:15:00,130.815,130.905,130.805,130.89,1566800000.0
2009-09-28 20:20:00,130.9,130.925,130.84,130.89,1220100000.0
2009-09-28 20:25:00,130.885,130.91,130.865,130.875,1089800000.0
2009-09-28 20:30:00,130.875,130.905,130.85,130.855,1319000000.0
2009-09-28 20:35:00,130.855,130.87,130.81,130.835,706000000.0
2009-09-28 20:40:00,130.84,130.86,130.81,130.825,1177100000.0
2009-09-28 20:45:00,130.825,130.88,130.795,130.825,1738400000.0
2009-09-28 20:50:00,130.825,130.945,130.8,130.825,1394500000.0
2009-09-28 20:55:00,130.835,130.98,130.81,130.97,1906800000.0
2009-09-28 21:00:00,130.97,130.995,130.96,130.98,1090200000.0
2009-09-28 21:05:00,130.985,130.985,130.945,130.96,792200000.0
2009-09-28 21:10:00,130.96,130.995,130.945,130.985,614700000.0
2009-09-28 21:15:00,130.985,131.045,130.97,131.025,962500000.0
2009-09-28 21:20:00,131.025,131.06,130.96,130.965,1240800000.0
2009-09-28 21:25:00,130.96,131.035,130.96,131.005,1155300000.0
2009-09-28 21:30:00,131.005,131.03,130.975,131.03,972100000.0
2009-09-28 21:35:00,131.02,131.035,130.91,130.91,983900000.0
2009-09-28 21:40:00,130.91,130.93,130.9,130.93,462000000.0
2009-09-28 21:45:00,130.925,130.955,130.86,130.86,977100000.0
2009-09-28 21:50:00,130.86,130.92,130.855,130.895,833600000.0
2009-09-28 21:55:00,130.895,130.91,130.88,130.905,864400000.0
2009-09-28 22:00:00,130.905,130.91,130.855,130.87,708810000.0
2009-09-28 22:05:00,130.87,130.935,130.865,130.88,935200000.0
2009-09-28 22:10:00,130.88,130.995,130.87,130.99,450200001.0
2009-09-28 22:15:00,130.99,130.995,130.935,130.935,421600000.0
2009-09-28 22:20:00,130.94,130.99,130.935,130.97,256200000.0
2009-09-28 22:25:00,130.97,131.05,130.93,131.035,440300000.0
2009-09-28 22:30:00,131.035,131.065,131.01,131.025,434300000.0
2009-09-28 22:35:00,131.025,131.03,130.86,130.865,570000000.0
2009-09-28 22:40:00,130.87,130.925,130.86,130.87,266200000.0
2009-09-28 22:45:00,130.87,130.95,130.87,130.93,583600000.0
2009-09-28 22:50:00,130.93,130.965,130.92,130.965,413400000.0
2009-09-28 22:55:00,130.965,131.065,130.94,131.045,654800000.0
2009-09-28 23:00:00,131.045,131.065,130.955,131.02,167200000.0
2009-09-28 23:05:00,131.025,131.035,131.015,131.015,45600000.0
2009-09-28 23:10:00,131.015,131.055,131.015,131.05,138200000.0
2009-09-28 23:15:00,131.05,131.06,131.02,131.04,114200000.0
2009-09-28 23:20:00,131.04,131.05,131.04,131.05,82600000.0
2009-09-28 23:25:00,131.05,131.05,131.0,131.01,178900000.0
2009-09-28 23:30:00,131.01,131.03,131.0,131.01,282800000.0
2009-09-28 23:35:00,131.01,131.035,130.975,130.975,264100000.0
2009-09-28 23:40:00,130.985,131.05,130.985,131.05,110200000.0
2009-09-28 23:45:00,131.04,131.08,131.03,131.035,94500000.0
2009-09-28 23:50:00,131.04,131.085,131.025,131.065,99200000.0
2009-09-28 23:55:00,131.065,131.09,131.05,131.07,157800000.0
2009-09-29 00:00:00,131.07,131.17,131.065,131.155,132200000.0
2009-09-29 00:05:00,131.15,131.185,131.14,131.165,430800000.0
2009-09-29 00:10:00,131.16,131.16,131.06,131.09,248200000.0
2009-09-29 00:15:00,131.085,131.165,131.08,131.16,314200000.0
2009-09-29 00:20:00,131.16,131.165,131.145,131.15,117900000.0
2009-09-29 00:25:00,131.15,131.155,131.135,131.15,121800000.0
2009-09-29 00:30:00,131.15,131.165,131.125,131.125,297500000.0
2009-09-29 00:35:00,131.135,131.18,131.12,131.175,272000000.0
2009-09-29 00:40:00,131.175,131.18,131.1,131.115,317600000.0
2009-09-29 00:45:00,131.105,131.17,131.085,131.17,357600000.0
2009-09-29 00:50:00,131.165,131.17,131.14,131.17,510000000.0
2009-09-29 00:55:00,131.17,131.17,131.15,131.16,155900000.0
2009-09-29 01:00:00,131.165,131.215,131.12,131.15,438700000.0
2009-09-29 01:05:00,131.15,131.21,131.145,131.195,691500000.0
2009-09-29 01:10:00,131.195,131.205,131.165,131.175,1122100000.0
2009-09-29 01:15:00,131.17,131.175,131.135,131.145,564700000.0
2009-09-29 01:20:00,131.145,131.255,131.145,131.24,798900000.0
2009-09-29 01:25:00,131.24,131.24,131.115,131.14,1413800000.0
2009-09-29 01:30:00,131.14,131.285,131.14,131.28,727200000.0
2009-09-29 01:35:00,131.28,131.475,131.275,131.46,1209800000.0
2009-09-29 01:40:00,131.465,131.465,131.36,131.42,1368500000.0
2009-09-29 01:45:00,131.42,131.435,131.36,131.38,1235400000.0
2009-09-29 01:50:00,131.375,131.415,131.375,131.39,641700000.0
2009-09-29 01:55:00,131.39,131.46,131.375,131.455,666100000.0
2009-09-29 02:00:00,131.45,131.66,131.45,131.49,1487300000.0
2009-09-29 02:05:00,131.48,131.53,131.375,131.375,1014600000.0
2009-09-29 02:10:00,131.375,131.4,131.305,131.365,1201100000.0
2009-09-29 02:15:00,131.37,131.485,131.35,131.415,1105400000.0
2009-09-29 02:20:00,131.415,131.44,131.365,131.415,605500000.0
2009-09-29 02:25:00,131.415,131.415,131.28,131.3,622200000.0
2009-09-29 02:30:00,131.3,131.4,131.29,131.305,876700000.0
2009-09-29 02:35:00,131.295,131.31,131.25,131.25,553700000.0
2009-09-29 02:40:00,131.25,131.255,131.08,131.175,1209900000.0
2009-09-29 02:45:00,131.17,131.33,131.105,131.32,1011300000.0
2009-09-29 02:50:00,131.325,131.6,131.32,131.595,1195500000.0
2009-09-29 02:55:00,131.59,131.61,131.44,131.59,1493500000.0
2009-09-29 03:00:00,131.59,131.62,131.405,131.405,1203300000.0
2009-09-29 03:05:00,131.405,131.425,131.345,131.385,1209100000.0
2009-09-29 03:10:00,131.385,131.515,131.36,131.505,992500000.0
2009-09-29 03:15:00,131.505,131.575,131.45,131.505,1112600000.0
2009-09-29 03:20:00,131.5,131.63,131.45,131.605,872900000.0
2009-09-29 03:25:00,131.61,131.63,131.535,131.61,1142000000.0
2009-09-29 03:30:00,131.61,131.615,131.455,131.475,648800000.0
2009-09-29 03:35:00,131.475,131.535,131.435,131.46,930900000.0
2009-09-29 03:40:00,131.465,131.48,131.425,131.465,658500000.0
2009-09-29 03:45:00,131.47,131.47,131.38,131.38,755400000.0
2009-09-29 03:50:00,131.38,131.435,131.325,131.415,1722300000.0
2009-09-29 03:55:00,131.415,131.46,131.295,131.35,1660500000.0
2009-09-29 04:00:00,131.345,131.445,131.345,131.365,1489800000.0
2009-09-29 04:05:00,131.365,131.495,131.365,131.455,1399100000.0
2009-09-29 04:10:00,131.455,131.5,131.44,131.47,1075900000.0
2009-09-29 04:15:00,131.475,131.48,131.42,131.44,1260900000.0
2009-09-29 04:20:00,131.435,131.465,131.405,131.465,909200000.0
2009-09-29 04:25:00,131.465,131.555,131.435,131.46,1718300000.0
2009-09-29 04:30:00,131.475,131.505,131.45,131.475,1274300000.0
2009-09-29 04:35:00,131.475,131.575,131.47,131.565,1169300000.0
2009-09-29 04:40:00,131.565,131.59,131.5,131.52,778700000.0
2009-09-29 04:45:00,131.525,131.55,131.51,131.535,414800000.0
2009-09-29 04:50:00,131.535,131.605,131.53,131.58,903500000.0
2009-09-29 04:55:00,131.58,131.585,131.545,131.56,805300000.0
2009-09-29 05:00:00,131.56,131.575,131.52,131.575,744300000.0
2009-09-29 05:05:00,131.575,131.605,131.555,131.595,433500000.0
2009-09-29 05:10:00,131.59,131.63,131.565,131.615,1019100000.0
2009-09-29 05:15:00,131.61,131.625,131.55,131.59,760200000.0
2009-09-29 05:20:00,131.59,131.705,131.59,131.7,649800000.0
2009-09-29 05:25:00,131.69,131.71,131.63,131.635,714000000.0
2009-09-29 05:30:00,131.645,131.7,131.64,131.67,759300000.0
2009-09-29 05:35:00,131.675,131.68,131.6,131.615,736600000.0
2009-09-29 05:40:00,131.615,131.69,131.58,131.595,795100000.0
2009-09-29 05:45:00,131.59,131.635,131.575,131.62,460400000.0
2009-09-29 05:50:00,131.615,131.64,131.575,131.6,581400000.0
2009-09-29 05:55:00,131.605,131.665,131.6,131.65,706900000.0
2009-09-29 06:00:00,131.65,131.655,131.57,131.575,598900000.0
2009-09-29 06:05:00,131.58,131.645,131.575,131.64,537900000.0
2009-09-29 06:10:00,131.64,131.64,131.59,131.595,717300000.0
2009-09-29 06:15:00,131.595,131.62,131.565,131.595,836100000.0
2009-09-29 06:20:00,131.595,131.67,131.565,131.655,758000000.0
2009-09-29 06:25:00,131.655,131.695,131.645,131.655,1408200000.0
2009-09-29 06:30:00,131.655,131.72,131.62,131.67,1832100000.0
2009-09-29 06:35:00,131.67,131.675,131.585,131.585,1619500000.0
2009-09-29 06:40:00,131.585,131.64,131.5,131.51,1828900001.0
2009-09-29 06:45:00,131.51,131.525,131.495,131.505,806100000.0
2009-09-29 06:50:00,131.51,131.54,131.5,131.54,819500000.0
2009-09-29 06:55:00,131.54,131.61,131.535,131.56,1233900000.0
2009-09-29 07:00:00,131.56,131.58,131.525,131.53,945500000.0
2009-09-29 07:05:00,131.53,131.565,131.485,131.51,1629200000.0
2009-09-29 07:10:00,131.52,131.585,131.505,131.575,1627100000.0
2009-09-29 07:15:00,131.575,131.705,131.575,131.7,1494800000.0
2009-09-29 07:20:00,131.7,131.74,131.665,131.67,1911100000.0
2009-09-29 07:25:00,131.67,131.69,131.615,131.62,1643700000.0
2009-09-29 07:30:00,131.625,131.65,131.57,131.625,1740700000.0
2009-09-29 07:35:00,131.62,131.65,131.605,131.61,792100000.0
2009-09-29 07:40:00,131.61,131.65,131.595,131.625,1120400000.0
2009-09-29 07:45:00,131.625,131.64,131.55,131.625,1698300000.0
2009-09-29 07:50:00,131.62,131.645,131.585,131.605,1124200000.0
2009-09-29 07:55:00,131.61,131.67,131.605,131.645,1275500000.0
2009-09-29 08:00:00,131.65,131.73,131.64,131.715,1702200000.0
2009-09-29 08:05:00,131.715,131.73,131.655,131.67,2347600000.0
2009-09-29 08:10:00,131.665,131.79,131.665,131.73,2112300001.0
2009-09-29 08:15:00,131.73,131.73,131.575,131.615,2164800000.0
2009-09-29 08:20:00,131.615,131.645,131.585,131.64,1403100000.0
2009-09-29 08:25:00,131.64,131.675,131.565,131.635,1667700000.0
2009-09-29 08:30:00,131.635,131.74,131.59,131.735,1876700000.0
2009-09-29 08:35:00,131.735,131.735,131.6,131.605,2439300000.0
2009-09-29 08:40:00,131.605,131.73,131.605,131.7,2103100000.0
2009-09-29 08:45:00,131.7,131.73,131.605,131.635,1990400000.0
2009-09-29 08:50:00,131.635,131.68,131.545,131.57,2157200000.0
2009-09-29 08:55:00,131.56,131.565,131.42,131.475,1669900000.0
2009-09-29 09:00:00,131.47,131.52,131.4,131.405,2747999999.0
2009-09-29 09:05:00,131.405,131.415,131.33,131.37,2309300000.0
2009-09-29 09:10:00,131.37,131.43,131.265,131.295,2381200000.0
2009-09-29 09:15:00,131.295,131.305,131.105,131.13,2206099999.0
2009-09-29 09:20:00,131.13,131.135,130.985,131.105,2016800000.0
2009-09-29 09:25:00,131.105,131.155,130.97,130.97,1851000000.0
2009-09-29 09:30:00,130.97,130.98,130.825,130.935,2220700000.0
2009-09-29 09:35:00,130.93,131.035,130.875,131.025,2058799999.0
2009-09-29 09:40:00,131.025,131.025,130.9,130.96,2449300000.0
2009-09-29 09:45:00,130.965,131.0,130.855,130.91,2094900001.0
2009-09-29 09:50:00,130.91,130.935,130.76,130.78,2954200000.0
2009-09-29 09:55:00,130.78,130.83,130.745,130.79,2902600000.0
2009-09-29 10:00:00,130.785,130.81,130.7,130.765,1888399999.0
2009-09-29 10:05:00,130.76,130.85,130.76,130.82,1850500000.0
2009-09-29 10:10:00,130.82,130.865,130.78,130.855,1663600000.0
2009-09-29 10:15:00,130.855,130.89,130.81,130.835,1656200000.0
2009-09-29 10:20:00,130.835,130.91,130.82,130.905,1714200000.0
2009-09-29 10:25:00,130.905,130.935,130.86,130.91,1808500000.0
2009-09-29 10:30:00,130.925,130.965,130.91,130.94,2208700000.0
2009-09-29 10:35:00,130.94,130.955,130.86,130.95,2634300000.0
2009-09-29 10:40:00,130.95,130.965,130.925,130.96,1278600000.0
2009-09-29 10:45:00,130.96,130.96,130.845,130.895,2420100000.0
2009-09-29 10:50:00,130.895,130.93,130.89,130.91,1515700000.0
2009-09-29 10:55:00,130.91,130.97,130.89,130.895,1798100000.0
2009-09-29 11:00:00,130.89,130.895,130.82,130.89,2613200000.0
2009-09-29 11:05:00,130.89,130.95,130.885,130.945,1666700000.0
2009-09-29 11:10:00,130.95,131.01,130.945,130.99,1757900000.0
2009-09-29 11:15:00,130.99,130.99,130.945,130.95,1516000000.0
2009-09-29 11:20:00,130.945,130.98,130.895,130.91,1896900000.0
2009-09-29 11:25:00,130.91,130.93,130.855,130.92,1665600000.0
2009-09-29 11:30:00,130.92,130.97,130.905,130.905,2007600000.0
2009-09-29 11:35:00,130.915,130.925,130.81,130.855,1562100000.0
2009-09-29 11:40:00,130.855,130.89,130.83,130.855,1721200000.0
2009-09-29 11:45:00,130.855,130.885,130.815,130.875,1910600000.0
2009-09-29 11:50:00,130.875,130.955,130.87,130.88,1702000000.0
2009-09-29 11:55:00,130.88,130.925,130.84,130.905,1956000000.0
2009-09-29 12:00:00,130.91,131.13,130.86,131.12,2224600000.0
2009-09-29 12:05:00,131.125,131.155,131.045,131.095,1444200000.0
2009-09-29 12:10:00,131.1,131.155,131.045,131.105,1050600000.0
2009-09-29 12:15:00,131.105,131.235,131.055,131.12,2249100000.0
2009-09-29 12:20:00,131.12,131.165,130.955,131.05,2403099999.0
2009-09-29 12:25:00,131.04,131.065,130.96,130.995,1741600000.0
2009-09-29 12:30:00,130.985,130.995,130.845,130.88,1979200000.0
2009-09-29 12:35:00,130.87,130.99,130.845,130.975,1894900000.0
2009-09-29 12:40:00,130.975,130.99,130.87,130.975,1770000000.0
2009-09-29 12:45:00,130.975,130.99,130.935,130.945,1055300000.0
2009-09-29 12:50:00,130.945,130.97,130.895,130.95,1288400000.0
2009-09-29 12:55:00,130.945,130.955,130.905,130.955,1410500000.0
2009-09-29 13:00:00,130.945,130.965,130.865,130.87,1211500000.0
2009-09-29 13:05:00,130.875,130.88,130.795,130.855,1089700000.0
2009-09-29 13:10:00,130.85,130.86,130.745,130.84,1296100000.0
2009-09-29 13:15:00,130.85,130.86,130.79,130.825,1254100001.0
2009-09-29 13:20:00,130.825,130.885,130.805,130.825,1240600000.0
2009-09-29 13:25:00,130.825,130.905,130.76,130.89,1019200000.0
2009-09-29 13:30:00,130.89,130.95,130.82,130.945,1429900000.0
2009-09-29 13:35:00,130.945,131.005,130.93,131.0,2073099999.0
2009-09-29 13:40:00,131.005,131.005,130.915,130.93,3291600002.0
2009-09-29 13:45:00,130.935,130.935,130.88,130.905,1396299999.0
2009-09-29 13:50:00,130.91,130.93,130.84,130.905,1631000000.0
2009-09-29 13:55:00,130.905,130.935,130.885,130.9,1601100000.0
2009-09-29 14:00:00,130.9,130.9,130.825,130.86,1697000000.0
2009-09-29 14:05:00,130.86,130.91,130.845,130.875,1324000000.0
2009-09-29 14:10:00,130.875,130.935,130.845,130.9,1536300000.0
2009-09-29 14:15:00,130.9,130.975,130.89,130.905,1807600000.0
2009-09-29 14:20:00,130.91,130.945,130.855,130.93,1731400000.0
2009-09-29 14:25:00,130.93,130.93,130.85,130.88,1651400000.0
2009-09-29 14:30:00,130.88,130.935,130.855,130.935,1512500000.0
2009-09-29 14:35:00,130.935,130.94,130.885,130.89,1676700000.0
2009-09-29 14:40:00,130.89,131.01,130.87,131.01,1828000000.0
2009-09-29 14:45:00,131.005,131.05,130.845,130.85,1761300000.0
2009-09-29 14:50:00,130.85,130.92,130.82,130.865,1535300000.0
2009-09-29 14:55:00,130.865,130.955,130.835,130.935,1976100000.0
2009-09-29 15:00:00,130.935,131.075,130.935,131.02,2199600000.0
2009-09-29 15:05:00,131.02,131.065,131.0,131.06,2250200000.0
2009-09-29 15:10:00,131.065,131.185,131.06,131.155,2247600001.0
2009-09-29 15:15:00,131.155,131.18,131.1,131.135,1949300000.0
2009-09-29 15:20:00,131.135,131.175,131.115,131.13,1562100000.0
2009-09-29 15:25:00,131.13,131.155,131.07,131.075,1553400000.0
2009-09-29 15:30:00,131.07,131.1,131.005,131.07,2397699999.0
2009-09-29 15:35:00,131.07,131.155,131.03,131.15,2230300000.0
2009-09-29 15:40:00,131.15,131.25,131.135,131.14,2366400000.0
2009-09-29 15:45:00,131.135,131.23,131.08,131.105,2559900000.0
2009-09-29 15:50:00,131.11,131.15,131.025,131.05,2347800000.0
2009-09-29 15:55:00,131.045,131.375,131.045,131.335,2798299999.0
2009-09-29 16:00:00,131.335,131.34,130.95,131.075,2797200000.0
2009-09-29 16:05:00,131.075,131.11,130.995,131.1,2529100000.0
2009-09-29 16:10:00,131.1,131.245,131.06,131.185,2423900001.0
2009-09-29 16:15:00,131.185,131.19,131.12,131.18,2705600000.0
2009-09-29 16:20:00,131.19,131.295,131.165,131.21,2349400000.0
2009-09-29 16:25:00,131.21,131.245,131.11,131.165,2353500000.0
2009-09-29 16:30:00,131.165,131.265,131.15,131.225,2344500000.0
2009-09-29 16:35:00,131.225,131.305,131.2,131.295,2211400002.0
2009-09-29 16:40:00,131.295,131.35,131.255,131.265,1610199999.0
2009-09-29 16:45:00,131.26,131.325,131.245,131.295,1761800000.0
2009-09-29 16:50:00,131.295,131.295,131.23,131.25,1853300000.0
2009-09-29 16:55:00,131.255,131.31,131.2,131.3,1688800001.0
2009-09-29 17:00:00,131.295,131.315,131.195,131.235,1696700000.0
2009-09-29 17:05:00,131.23,131.305,131.22,131.22,1161200000.0
2009-09-29 17:10:00,131.22,131.3,131.2,131.295,1612100000.0
2009-09-29 17:15:00,131.31,131.32,131.275,131.315,1382400000.0
2009-09-29 17:20:00,131.315,131.35,131.27,131.29,1828000000.0
2009-09-29 17:25:00,131.29,131.3,131.225,131.28,1769300000.0
2009-09-29 17:30:00,131.28,131.295,131.25,131.275,1511100000.0
2009-09-29 17:35:00,131.275,131.29,131.225,131.23,1414800000.0
2009-09-29 17:40:00,131.23,131.29,131.215,131.255,1457800000.0
2009-09-29 17:45:00,131.255,131.28,131.205,131.265,1694700000.0
2009-09-29 17:50:00,131.265,131.365,131.225,131.355,1901200000.0
2009-09-29 17:55:00,131.355,131.495,131.345,131.35,1989600001.0
2009-09-29 18:00:00,131.345,131.395,131.325,131.38,1406100000.0
2009-09-29 18:05:00,131.38,131.4,131.305,131.355,1798900000.0
2009-09-29 18:10:00,131.355,131.375,131.305,131.365,1429000001.0
2009-09-29 18:15:00,131.36,131.36,131.3,131.305,1513700000.0
2009-09-29 18:20:00,131.315,131.34,131.285,131.315,1664800002.0
2009-09-29 18:25:00,131.315,131.4,131.315,131.37,1453600000.0
2009-09-29 18:30:00,131.37,131.455,131.3,131.38,2522700000.0
2009-09-29 18:35:00,131.39,131.405,131.35,131.365,1283500000.0
2009-09-29 18:40:00,131.365,131.4,131.355,131.38,812900000.0
2009-09-29 18:45:00,131.385,131.445,131.37,131.405,1449600000.0
2009-09-29 18:50:00,131.4,131.525,131.365,131.51,2158800000.0
2009-09-29 18:55:00,131.505,131.52,131.455,131.505,1612299999.0
2009-09-29 19:00:00,131.505,131.55,131.475,131.55,1936800001.0
2009-09-29 19:05:00,131.55,131.56,131.485,131.515,1742600000.0
2009-09-29 19:10:00,131.515,131.575,131.515,131.525,1178400000.0
2009-09-29 19:15:00,131.525,131.54,131.49,131.5,995200000.0
2009-09-29 19:20:00,131.5,131.55,131.495,131.535,750800000.0
2009-09-29 19:25:00,131.535,131.535,131.425,131.43,1226500000.0
2009-09-29 19:30:00,131.435,131.46,131.415,131.435,1030700000.0
2009-09-29 19:35:00,131.435,131.45,131.365,131.42,1108100000.0
2009-09-29 19:40:00,131.42,131.42,131.3,131.37,1541600000.0
2009-09-29 19:45:00,131.37,131.4,131.33,131.39,1299300000.0
2009-09-29 19:50:00,131.39,131.415,131.385,131.395,1017500000.0
2009-09-29 19:55:00,131.39,131.415,131.375,131.415,1495000000.0
2009-09-29 20:00:00,131.42,131.45,131.38,131.38,706700000.0
2009-09-29 20:05:00,131.38,131.41,131.38,131.4,1253100000.0
2009-09-29 20:10:00,131.405,131.405,131.375,131.4,531600000.0
2009-09-29 20:15:00,131.405,131.45,131.385,131.425,1048800000.0
2009-09-29 20:20:00,131.43,131.455,131.395,131.395,914000000.0
2009-09-29 20:25:00,131.395,131.41,131.38,131.385,726100000.0
2009-09-29 20:30:00,131.385,131.41,131.385,131.385,481900000.0
2009-09-29 20:35:00,131.385,131.385,131.35,131.365,1064500000.0
2009-09-29 20:40:00,131.365,131.39,131.33,131.345,542700000.0
2009-09-29 20:45:00,131.33,131.34,131.295,131.3,939400000.0
2009-09-29 20:50:00,131.3,131.32,131.285,131.31,785500000.0
2009-09-29 20:55:00,131.31,131.37,131.3,131.35,1266700000.0
2009-09-29 21:00:00,131.355,131.455,131.345,131.405,1243100000.0
2009-09-29 21:05:00,131.405,131.475,131.405,131.435,768100000.0
2009-09-29 21:10:00,131.44,131.455,131.395,131.405,826200000.0
2009-09-29 21:15:00,131.41,131.415,131.36,131.36,752100000.0
2009-09-29 21:20:00,131.36,131.44,131.36,131.425,609100000.0
2009-09-29 21:25:00,131.43,131.44,131.38,131.4,1087700000.0
2009-09-29 21:30:00,131.4,131.445,131.37,131.425,1401800000.0
2009-09-29 21:35:00,131.42,131.465,131.42,131.45,625700000.0
2009-09-29 21:40:00,131.45,131.46,131.415,131.44,563200000.0
2009-09-29 21:45:00,131.44,131.47,131.42,131.44,1079000000.0
2009-09-29 21:50:00,131.44,131.465,131.425,131.445,863400000.0
2009-09-29 21:55:00,131.445,131.48,131.435,131.45,669600000.0
2009-09-29 22:00:00,131.45,131.45,131.395,131.405,414000000.0
2009-09-29 22:05:00,131.405,131.43,131.405,131.405,438700000.0
2009-09-29 22:10:00,131.405,131.435,131.4,131.43,202900000.0
2009-09-29 22:15:00,131.43,131.45,131.41,131.43,181400000.0
2009-09-29 22:20:00,131.42,131.445,131.405,131.42,219600000.0
2009-09-29 22:25:00,131.42,131.45,131.4,131.405,313600000.0
2009-09-29 22:30:00,131.405,131.435,131.4,131.43,250900000.0
2009-09-29 22:35:00,131.43,131.45,131.41,131.41,247500000.0
2009-09-29 22:40:00,131.41,131.43,131.405,131.42,254200000.0
2009-09-29 22:45:00,131.42,131.445,131.42,131.435,254200000.0
2009-09-29 22:50:00,131.435,131.445,131.37,131.375,423900000.0
2009-09-29 22:55:00,131.375,131.41,131.35,131.385,407400000.0
2009-09-29 23:00:00,131.385,131.43,131.36,131.38,163000000.0
2009-09-29 23:05:00,131.38,131.41,131.38,131.41,217200000.0
2009-09-29 23:10:00,131.41,131.41,131.33,131.345,252800000.0
2009-09-29 23:15:00,131.355,131.395,131.35,131.37,183000000.0
2009-09-29 23:20:00,131.37,131.4,131.365,131.38,283700000.0
2009-09-29 23:25:00,131.38,131.385,131.36,131.365,120700000.0
2009-09-29 23:30:00,131.365,131.405,131.36,131.405,119900000.0
2009-09-29 23:35:00,131.405,131.42,131.38,131.38,121600000.0
2009-09-29 23:40:00,131.38,131.43,131.38,131.41,127900000.0
2009-09-29 23:45:00,131.42,131.44,131.405,131.435,99400000.0
2009-09-29 23:50:00,131.43,131.445,131.43,131.435,67800000.0
2009-09-29 23:55:00,131.445,131.465,131.425,131.45,107600000.0
2009-09-30 00:00:00,131.45,131.475,131.428,131.431,240600000.0
2009-09-30 00:05:00,131.43,131.485,131.43,131.46,144900000.0
2009-09-30 00:10:00,131.465,131.465,131.44,131.45,67600000.0
2009-09-30 00:15:00,131.45,131.475,131.425,131.455,198600000.0
2009-09-30 00:20:00,131.45,131.46,131.425,131.445,91300000.0
2009-09-30 00:25:00,131.445,131.45,131.42,131.45,64000000.0
2009-09-30 00:30:00,131.44,131.465,131.44,131.46,60700000.0
2009-09-30 00:35:00,131.46,131.48,131.46,131.475,190600000.0
2009-09-30 00:40:00,131.48,131.48,131.43,131.44,163700000.0
2009-09-30 00:45:00,131.445,131.475,131.43,131.45,222700000.0
2009-09-30 00:50:00,131.455,131.51,131.44,131.485,442800000.0
2009-09-30 00:55:00,131.51,131.555,131.46,131.465,402300000.0
2009-09-30 01:00:00,131.465,131.465,131.37,131.395,757400000.0
2009-09-30 01:05:00,131.395,131.465,131.385,131.44,604600000.0
2009-09-30 01:10:00,131.435,131.535,131.435,131.535,500700000.0
2009-09-30 01:15:00,131.535,131.535,131.495,131.525,723700000.0
2009-09-30 01:20:00,131.53,131.53,131.485,131.505,464200000.0
2009-09-30 01:25:00,131.505,131.525,131.5,131.52,466800000.0
2009-09-30 01:30:00,131.52,131.58,131.51,131.55,770600000.0
2009-09-30 01:35:00,131.55,131.555,131.495,131.495,736100000.0
2009-09-30 01:40:00,131.495,131.52,131.47,131.495,683600000.0
2009-09-30 01:45:00,131.5,131.515,131.435,131.485,551300000.0
2009-09-30 01:50:00,131.485,131.64,131.475,131.585,1195900001.0
2009-09-30 01:55:00,131.585,131.69,131.58,131.69,804900000.0
2009-09-30 02:00:00,131.685,131.695,131.595,131.63,778500000.0
2009-09-30 02:05:00,131.635,131.735,131.62,131.65,1053100000.0
2009-09-30 02:10:00,131.65,131.845,131.64,131.77,860900000.0
2009-09-30 02:15:00,131.775,131.91,131.765,131.835,1553100000.0
2009-09-30 02:20:00,131.835,131.89,131.795,131.82,1466300000.0
2009-09-30 02:25:00,131.825,131.975,131.825,131.97,1312700000.0
2009-09-30 02:30:00,131.975,132.02,131.855,131.855,1148600000.0
2009-09-30 02:35:00,131.855,131.87,131.765,131.795,1186300000.0
2009-09-30 02:40:00,131.795,131.81,131.64,131.665,1186700000.0
2009-09-30 02:45:00,131.665,131.73,131.53,131.605,1633800000.0
2009-09-30 02:50:00,131.605,131.665,131.56,131.615,1330300000.0
2009-09-30 02:55:00,131.615,131.675,131.455,131.545,1687900000.0
2009-09-30 03:00:00,131.545,131.665,131.545,131.635,1317200000.0
2009-09-30 03:05:00,131.625,131.63,131.255,131.26,1823019999.0
2009-09-30 03:10:00,131.265,131.355,131.24,131.275,1697700000.0
2009-09-30 03:15:00,131.27,131.355,131.265,131.275,1217300000.0
2009-09-30 03:20:00,131.275,131.33,131.12,131.33,1284100000.0
2009-09-30 03:25:00,131.325,131.375,131.3,131.34,1288300000.0
2009-09-30 03:30:00,131.34,131.465,131.3,131.435,1219200000.0
2009-09-30 03:35:00,131.435,131.54,131.42,131.485,1158700000.0
2009-09-30 03:40:00,131.52,131.555,131.43,131.44,654500000.0
2009-09-30 03:45:00,131.415,131.43,131.325,131.38,1039100000.0
2009-09-30 03:50:00,131.38,131.42,131.26,131.325,1448200000.0
2009-09-30 03:55:00,131.32,131.35,131.265,131.28,1159100000.0
2009-09-30 04:00:00,131.28,131.335,131.25,131.285,1144300000.0
2009-09-30 04:05:00,131.285,131.305,131.26,131.28,1153300000.0
2009-09-30 04:10:00,131.285,131.415,131.275,131.345,1603600000.0
2009-09-30 04:15:00,131.345,131.395,131.335,131.335,1445800000.0
2009-09-30 04:20:00,131.34,131.345,131.255,131.285,963800000.0
2009-09-30 04:25:00,131.285,131.29,131.25,131.29,990700000.0
2009-09-30 04:30:00,131.29,131.345,131.27,131.28,1218900000.0
2009-09-30 04:35:00,131.295,131.315,131.205,131.205,1213800000.0
2009-09-30 04:40:00,131.205,131.215,131.16,131.16,1324700000.0
2009-09-30 04:45:00,131.16,131.305,131.16,131.255,1144200000.0
2009-09-30 04:50:00,131.255,131.3,131.235,131.29,1030600000.0
2009-09-30 04:55:00,131.29,131.3,131.19,131.195,1224500000.0
2009-09-30 05:00:00,131.195,131.255,131.17,131.235,1016400000.0
2009-09-30 05:05:00,131.235,131.295,131.215,131.22,903300000.0
2009-09-30 05:10:00,131.22,131.245,131.2,131.21,783300000.0
2009-09-30 05:15:00,131.21,131.24,131.19,131.22,607000000.0
2009-09-30 05:20:00,131.225,131.285,131.21,131.255,448400000.0
2009-09-30 05:25:00,131.255,131.255,131.235,131.235,435100000.0
2009-09-30 05:30:00,131.24,131.265,131.225,131.235,763900000.0
2009-09-30 05:35:00,131.235,131.245,131.215,131.235,825900000.0
2009-09-30 05:40:00,131.24,131.32,131.235,131.3,798800000.0
2009-09-30 05:45:00,131.3,131.305,131.26,131.26,970800000.0
2009-09-30 05:50:00,131.265,131.27,131.2,131.24,1114400000.0
2009-09-30 05:55:00,131.24,131.275,131.215,131.26,1176300000.0
2009-09-30 06:00:00,131.26,131.27,131.235,131.265,699300000.0
2009-09-30 06:05:00,131.265,131.27,131.225,131.255,1319500000.0
2009-09-30 06:10:00,131.255,131.28,131.225,131.23,1062900000.0
2009-09-30 06:15:00,131.23,131.255,131.2,131.21,767600000.0
2009-09-30 06:20:00,131.21,131.24,131.21,131.215,921400000.0
2009-09-30 06:25:00,131.215,131.22,131.13,131.135,1276700000.0
2009-09-30 06:30:00,131.135,131.19,131.135,131.16,980500000.0
2009-09-30 06:35:00,131.17,131.19,131.16,131.19,975900000.0
2009-09-30 06:40:00,131.19,131.19,131.14,131.16,1140000000.0
2009-09-30 06:45:00,131.165,131.205,131.135,131.15,1306600000.0
2009-09-30 06:50:00,131.15,131.195,131.145,131.175,785700000.0
2009-09-30 06:55:00,131.185,131.185,131.145,131.15,870000000.0
2009-09-30 07:00:00,131.15,131.165,131.13,131.14,1086100000.0
2009-09-30 07:05:00,131.14,131.16,131.105,131.115,988000000.0
2009-09-30 07:10:00,131.115,131.125,131.075,131.075,810900000.0
2009-09-30 07:15:00,131.075,131.08,131.0,131.055,1203000000.0
2009-09-30 07:20:00,131.05,131.065,131.0,131.06,940100000.0
2009-09-30 07:25:00,131.065,131.125,131.06,131.11,933700000.0
2009-09-30 07:30:00,131.1,131.125,131.065,131.105,921800000.0
2009-09-30 07:35:00,131.105,131.14,131.09,131.13,895400000.0
2009-09-30 07:40:00,131.13,131.13,131.075,131.1,643300000.0
2009-09-30 07:45:00,131.1,131.155,131.05,131.095,1461600000.0
2009-09-30 07:50:00,131.1,131.105,131.025,131.07,1519600000.0
2009-09-30 07:55:00,131.07,131.085,131.025,131.045,1454100000.0
2009-09-30 08:00:00,131.045,131.185,131.04,131.13,1569800000.0
2009-09-30 08:05:00,131.13,131.29,131.125,131.275,1714400000.0
2009-09-30 08:10:00,131.29,131.355,131.23,131.31,1931500000.0
2009-09-30 08:15:00,131.315,131.33,131.23,131.295,1490899999.0
2009-09-30 08:20:00,131.3,131.37,131.275,131.32,1439100002.0
2009-09-30 08:25:00,131.31,131.34,131.215,131.24,1860200000.0
2009-09-30 08:30:00,131.235,131.275,131.205,131.225,1697100000.0
2009-09-30 08:35:00,131.225,131.255,131.205,131.22,1311700000.0
2009-09-30 08:40:00,131.22,131.235,131.205,131.22,1294400000.0
2009-09-30 08:45:00,131.22,131.245,131.155,131.2,1513900000.0
2009-09-30 08:50:00,131.2,131.265,131.185,131.215,1272700000.0
2009-09-30 08:55:00,131.215,131.295,131.215,131.24,992200000.0
2009-09-30 09:00:00,131.24,131.25,131.205,131.225,836600000.0
2009-09-30 09:05:00,131.22,131.22,131.145,131.165,1493100000.0
2009-09-30 09:10:00,131.16,131.175,131.125,131.16,1611900000.0
2009-09-30 09:15:00,131.165,131.185,131.135,131.165,1200100000.0
2009-09-30 09:20:00,131.165,131.22,131.135,131.2,1025199999.0
2009-09-30 09:25:00,131.2,131.225,131.145,131.17,1821700000.0
2009-09-30 09:30:00,131.17,131.195,131.12,131.16,1735100000.0
2009-09-30 09:35:00,131.16,131.21,131.12,131.2,1411900000.0
2009-09-30 09:40:00,131.2,131.2,131.145,131.165,1178600000.0
2009-09-30 09:45:00,131.165,131.21,131.1,131.12,1335900000.0
2009-09-30 09:50:00,131.12,131.135,131.085,131.115,1385300000.0
2009-09-30 09:55:00,131.115,131.175,131.045,131.045,1924500000.0
2009-09-30 10:00:00,131.04,131.165,131.04,131.135,1790700001.0
2009-09-30 10:05:00,131.135,131.165,131.095,131.16,1952700000.0
2009-09-30 10:10:00,131.16,131.18,131.125,131.16,1479600000.0
2009-09-30 10:15:00,131.16,131.175,131.115,131.13,1388100000.0
2009-09-30 10:20:00,131.13,131.13,130.955,131.085,2268899999.0
2009-09-30 10:25:00,131.085,131.085,130.94,130.94,2077300000.0
2009-09-30 10:30:00,130.94,131.025,130.86,130.895,2122300000.0
2009-09-30 10:35:00,130.895,131.005,130.87,130.93,1764400000.0
2009-09-30 10:40:00,130.925,130.935,130.665,130.81,2363200000.0
2009-09-30 10:45:00,130.81,130.95,130.775,130.94,2543100000.0
2009-09-30 10:50:00,130.94,130.995,130.915,130.945,2097700000.0
2009-09-30 10:55:00,130.955,130.975,130.88,130.89,1483200000.0
2009-09-30 11:00:00,130.895,130.94,130.88,130.885,1851500000.0
2009-09-30 11:05:00,130.89,130.975,130.89,130.965,982700000.0
2009-09-30 11:10:00,130.965,130.995,130.945,130.985,1506200000.0
2009-09-30 11:15:00,130.99,131.025,130.89,131.01,1398100000.0
2009-09-30 11:20:00,131.01,131.125,130.96,131.115,2204100000.0
2009-09-30 11:25:00,131.115,131.16,131.06,131.115,2443600000.0
2009-09-30 11:30:00,131.115,131.18,131.09,131.16,1914800000.0
2009-09-30 11:35:00,131.16,131.175,131.145,131.15,1368900001.0
2009-09-30 11:40:00,131.15,131.22,131.115,131.195,2011900000.0
2009-09-30 11:45:00,131.19,131.24,131.175,131.215,1511100000.0
2009-09-30 11:50:00,131.215,131.29,131.185,131.19,1964700000.0
2009-09-30 11:55:00,131.195,131.24,131.19,131.22,1079300000.0
2009-09-30 12:00:00,131.22,131.35,131.215,131.34,1976000001.0
2009-09-30 12:05:00,131.34,131.43,131.315,131.425,1823800000.0
2009-09-30 12:10:00,131.415,131.43,131.335,131.355,1153900000.0
2009-09-30 12:15:00,131.355,131.395,131.345,131.37,1113400000.0
2009-09-30 12:20:00,131.37,131.375,131.32,131.345,1751100000.0
2009-09-30 12:25:00,131.345,131.35,131.305,131.325,2538099997.0
2009-09-30 12:30:00,131.32,131.33,131.24,131.265,1287600000.0
2009-09-30 12:35:00,131.265,131.32,131.26,131.31,699400000.0
2009-09-30 12:40:00,131.31,131.365,131.28,131.285,1132099999.0
2009-09-30 12:45:00,131.285,131.36,131.28,131.3,947060000.0
2009-09-30 12:50:00,131.3,131.315,131.25,131.27,991100001.0
2009-09-30 12:55:00,131.27,131.29,131.23,131.235,910000000.0
2009-09-30 13:00:00,131.235,131.305,131.2,131.28,1033399999.0
2009-09-30 13:05:00,131.28,131.285,131.21,131.25,1720800000.0
2009-09-30 13:10:00,131.25,131.275,131.2,131.255,1162600000.0
2009-09-30 13:15:00,131.255,131.29,131.235,131.27,1636399998.0
2009-09-30 13:20:00,131.27,131.345,131.26,131.325,1340100000.0
2009-09-30 13:25:00,131.325,131.34,131.205,131.205,1121600000.0
2009-09-30 13:30:00,131.205,131.235,131.195,131.225,1033500000.0
2009-09-30 13:35:00,131.225,131.28,131.22,131.275,875600000.0
2009-09-30 13:40:00,131.265,131.31,131.255,131.275,1179200000.0
2009-09-30 13:45:00,131.275,131.32,131.25,131.26,883800000.0
2009-09-30 13:50:00,131.26,131.27,131.09,131.105,1739700001.0
2009-09-30 13:55:00,131.105,131.145,131.075,131.13,1570500002.0
2009-09-30 14:00:00,131.13,131.21,131.125,131.19,1975800001.0
2009-09-30 14:05:00,131.195,131.195,131.125,131.165,1533700000.0
2009-09-30 14:10:00,131.17,131.195,131.02,131.07,2039500000.0
2009-09-30 14:15:00,131.065,131.155,130.835,131.105,2530700001.0
2009-09-30 14:20:00,131.1,131.19,131.02,131.12,2598200000.0
2009-09-30 14:25:00,131.125,131.13,131.0,131.025,2372900000.0
2009-09-30 14:30:00,131.05,131.23,130.995,131.17,2771200000.0
2009-09-30 14:35:00,131.17,131.215,131.095,131.11,2506900000.0
2009-09-30 14:40:00,131.105,131.135,131.025,131.07,2194499998.0
2009-09-30 14:45:00,131.07,131.095,130.96,131.025,2490900000.0
2009-09-30 14:50:00,131.025,131.09,131.005,131.055,1844199999.0
2009-09-30 14:55:00,131.06,131.09,131.01,131.06,1986600000.0
2009-09-30 15:00:00,131.06,131.14,131.045,131.07,2039600000.0
2009-09-30 15:05:00,131.07,131.13,131.025,131.065,2109600001.0
2009-09-30 15:10:00,131.065,131.22,131.055,131.205,2327300000.0
2009-09-30 15:15:00,131.205,131.225,131.155,131.185,1539500000.0
2009-09-30 15:20:00,131.175,131.23,131.13,131.185,1946200000.0
2009-09-30 15:25:00,131.185,131.205,131.145,131.195,1861200000.0
2009-09-30 15:30:00,131.195,131.275,131.19,131.225,1938300000.0
2009-09-30 15:35:00,131.225,131.23,131.155,131.18,1673400000.0
2009-09-30 15:40:00,131.19,131.235,131.01,131.035,2713499996.0
2009-09-30 15:45:00,131.035,131.05,130.845,130.895,2532400000.0
2009-09-30 15:50:00,130.895,130.995,130.86,130.985,1898200000.0
2009-09-30 15:55:00,130.985,130.985,130.775,130.855,2218400000.0
2009-09-30 16:00:00,130.865,130.935,130.615,130.655,2616500002.0
2009-09-30 16:05:00,130.655,130.79,130.62,130.78,2486900000.0
2009-09-30 16:10:00,130.78,130.95,130.76,130.905,2807700000.0
2009-09-30 16:15:00,130.905,130.955,130.87,130.885,2207540000.0
2009-09-30 16:20:00,130.885,130.93,130.815,130.865,2240600000.0
2009-09-30 16:25:00,130.865,130.955,130.855,130.92,2013900000.0
2009-09-30 16:30:00,130.92,131.02,130.915,130.95,2265699999.0
2009-09-30 16:35:00,130.95,131.065,130.93,130.99,1929300000.0
2009-09-30 16:40:00,130.99,131.005,130.91,130.985,1889500000.0
2009-09-30 16:45:00,130.99,131.03,130.95,131.015,2212500002.0
2009-09-30 16:50:00,131.015,131.065,130.98,131.025,2554000000.0
2009-09-30 16:55:00,131.02,131.065,130.865,130.865,2165500000.0
2009-09-30 17:00:00,130.875,130.965,130.8,130.95,2158300000.0
2009-09-30 17:05:00,130.945,130.97,130.86,130.915,1736300000.0
2009-09-30 17:10:00,130.915,130.96,130.89,130.915,1626600000.0
2009-09-30 17:15:00,130.91,130.985,130.895,130.91,1721900000.0
2009-09-30 17:20:00,130.91,130.91,130.835,130.875,1308900000.0
2009-09-30 17:25:00,130.875,130.895,130.82,130.835,1803900000.0
2009-09-30 17:30:00,130.835,130.88,130.835,130.85,1393300000.0
2009-09-30 17:35:00,130.85,130.85,130.76,130.765,995700000.0
2009-09-30 17:40:00,130.765,130.825,130.745,130.815,1156900000.0
2009-09-30 17:45:00,130.815,130.9,130.81,130.85,1239700000.0
2009-09-30 17:50:00,130.86,130.89,130.845,130.86,1202800000.0
2009-09-30 17:55:00,130.86,131.0,130.86,130.92,1391000000.0
2009-09-30 18:00:00,130.915,131.015,130.905,130.975,1523900000.0
2009-09-30 18:05:00,130.975,130.985,130.92,130.945,853600000.0
2009-09-30 18:10:00,130.955,131.0,130.905,130.995,1310400000.0
2009-09-30 18:15:00,130.995,131.065,130.975,131.005,1753000000.0
2009-09-30 18:20:00,131.005,131.04,130.98,131.01,1060300000.0
2009-09-30 18:25:00,131.01,131.15,130.98,131.13,1611600000.0
2009-09-30 18:30:00,131.13,131.18,131.115,131.145,1783499999.0
2009-09-30 18:35:00,131.155,131.18,131.14,131.145,1314100000.0
2009-09-30 18:40:00,131.145,131.2,131.145,131.165,1225500000.0
2009-09-30 18:45:00,131.165,131.205,131.13,131.135,1407500002.0
2009-09-30 18:50:00,131.135,131.155,131.115,131.12,1010200000.0
2009-09-30 18:55:00,131.12,131.32,131.115,131.315,2183800000.0
2009-09-30 19:00:00,131.31,131.42,131.31,131.385,2146200000.0
2009-09-30 19:05:00,131.385,131.43,131.36,131.375,1458200000.0
2009-09-30 19:10:00,131.375,131.38,131.285,131.375,945500000.0
2009-09-30 19:15:00,131.375,131.42,131.32,131.365,838300000.0
2009-09-30 19:20:00,131.365,131.465,131.355,131.43,1194900000.0
2009-09-30 19:25:00,131.43,131.465,131.425,131.45,766900000.0
2009-09-30 19:30:00,131.45,131.45,131.36,131.36,1092600000.0
2009-09-30 19:35:00,131.365,131.42,131.34,131.345,1454800000.0
2009-09-30 19:40:00,131.345,131.36,131.305,131.325,798600000.0
2009-09-30 19:45:00,131.325,131.355,131.27,131.335,512000000.0
2009-09-30 19:50:00,131.335,131.375,131.305,131.375,681800000.0
2009-09-30 19:55:00,131.375,131.39,131.295,131.305,579500000.0
2009-09-30 20:00:00,131.305,131.36,131.3,131.36,773800000.0
2009-09-30 20:05:00,131.36,131.36,131.315,131.315,365000000.0
2009-09-30 20:10:00,131.32,131.325,131.31,131.31,428800000.0
2009-09-30 20:15:00,131.315,131.335,131.31,131.32,270800000.0
2009-09-30 20:20:00,131.32,131.33,131.195,131.23,534100000.0
2009-09-30 20:25:00,131.23,131.245,131.195,131.195,424200000.0
2009-09-30 20:30:00,131.205,131.21,131.145,131.17,492000000.0
2009-09-30 20:35:00,131.175,131.205,131.165,131.205,322200000.0
2009-09-30 20:40:00,131.215,131.335,131.2,131.28,1072600000.0
2009-09-30 20:45:00,131.28,131.315,131.275,131.285,418700000.0
2009-09-30 20:50:00,131.28,131.3,131.225,131.275,620100000.0
2009-09-30 20:55:00,131.265,131.295,131.225,131.285,895400001.0
2009-09-30 21:00:00,131.28,131.28,131.15,131.18,902600000.0
2009-09-30 21:05:00,131.175,131.34,131.175,131.325,977300000.0
2009-09-30 21:10:00,131.325,131.335,131.26,131.28,865200000.0
2009-09-30 21:15:00,131.275,131.295,131.255,131.29,755600000.0
2009-09-30 21:20:00,131.29,131.345,131.29,131.325,811600000.0
2009-09-30 21:25:00,131.33,131.34,131.29,131.3,912800000.0
2009-09-30 21:30:00,131.295,131.395,131.275,131.32,971500000.0
2009-09-30 21:35:00,131.32,131.34,131.285,131.305,718800000.0
2009-09-30 21:40:00,131.305,131.34,131.265,131.3,917700000.0
2009-09-30 21:45:00,131.3,131.38,131.29,131.375,1012199999.0
2009-09-30 21:50:00,131.375,131.43,131.365,131.375,853700000.0
2009-09-30 21:55:00,131.375,131.41,131.32,131.345,1316800000.0
2009-09-30 22:00:00,131.345,131.375,131.32,131.345,636300000.0
2009-09-30 22:05:00,131.34,131.34,131.3,131.305,517900000.0
2009-09-30 22:10:00,131.305,131.33,131.3,131.33,413400000.0
2009-09-30 22:15:00,131.325,131.37,131.32,131.37,356100000.0
2009-09-30 22:20:00,131.37,131.435,131.37,131.405,345500000.0
2009-09-30 22:25:00,131.405,131.43,131.395,131.395,355100000.0
2009-09-30 22:30:00,131.4,131.41,131.36,131.375,732199999.0
2009-09-30 22:35:00,131.375,131.375,131.355,131.365,300000000.0
2009-09-30 22:40:00,131.37,131.41,131.36,131.395,337300000.0
2009-09-30 22:45:00,131.395,131.395,131.245,131.28,685100000.0
2009-09-30 22:50:00,131.285,131.305,131.25,131.27,554100000.0
2009-09-30 22:55:00,131.265,131.365,131.25,131.31,372900000.0
2009-09-30 23:00:00,131.32,131.32,131.225,131.25,154400000.0
2009-09-30 23:05:00,131.26,131.38,131.23,131.34,143700000.0
2009-09-30 23:10:00,131.36,131.43,131.34,131.365,209400000.0
2009-09-30 23:15:00,131.365,131.39,131.315,131.38,145300000.0
2009-09-30 23:20:00,131.38,131.42,131.345,131.395,148600000.0
2009-09-30 23:25:00,131.4,131.4,131.345,131.37,133600000.0
2009-09-30 23:30:00,131.365,131.385,131.34,131.35,257900000.0
2009-09-30 23:35:00,131.35,131.36,131.335,131.355,109400000.0
2009-09-30 23:40:00,131.347,131.35,131.26,131.3,199600000.0
2009-09-30 23:45:00,131.295,131.33,131.28,131.29,129300000.0
2009-09-30 23:50:00,131.29,131.32,131.285,131.315,203500000.0
2009-09-30 23:55:00,131.315,131.325,131.315,131.325,103000000.0
2009-10-01 00:00:00,131.325,131.43,131.325,131.43,135900000.0
2009-10-01 00:05:00,131.45,131.45,131.355,131.4,193000000.0
2009-10-01 00:10:00,131.4,131.47,131.355,131.47,270400000.0
2009-10-01 00:15:00,131.465,131.465,131.405,131.42,128500000.0
2009-10-01 00:20:00,131.41,131.45,131.405,131.44,110100000.0
2009-10-01 00:25:00,131.44,131.465,131.36,131.4,227100000.0
2009-10-01 00:30:00,131.4,131.42,131.39,131.42,444300000.0
2009-10-01 00:35:00,131.425,131.455,131.415,131.425,112200000.0
2009-10-01 00:40:00,131.425,131.47,131.425,131.45,304800000.0
2009-10-01 00:45:00,131.45,131.48,131.445,131.445,203400000.0
2009-10-01 00:50:00,131.45,131.49,131.445,131.46,240400000.0
2009-10-01 00:55:00,131.465,131.505,131.445,131.495,300000000.0
2009-10-01 01:00:00,131.495,131.695,131.495,131.655,1410500000.0
2009-10-01 01:05:00,131.655,131.675,131.625,131.66,1123700000.0
2009-10-01 01:10:00,131.66,131.695,131.65,131.665,1029500000.0
2009-10-01 01:15:00,131.665,131.715,131.645,131.71,779700000.0
2009-10-01 01:20:00,131.71,131.755,131.675,131.675,933400000.0
2009-10-01 01:25:00,131.675,131.76,131.65,131.745,1133000000.0
2009-10-01 01:30:00,131.745,131.8,131.71,131.735,1064700000.0
2009-10-01 01:35:00,131.735,131.765,131.72,131.745,720000000.0
2009-10-01 01:40:00,131.745,131.775,131.71,131.73,854700000.0
2009-10-01 01:45:00,131.725,131.79,131.715,131.72,976300000.0
2009-10-01 01:50:00,131.73,131.77,131.66,131.75,819300000.0
2009-10-01 01:55:00,131.75,131.77,131.685,131.735,655100000.0
2009-10-01 02:00:00,131.735,131.75,131.63,131.66,771100000.0
2009-10-01 02:05:00,131.655,131.675,131.625,131.63,611200000.0
2009-10-01 02:10:00,131.63,131.63,131.565,131.6,903200000.0
2009-10-01 02:15:00,131.6,131.63,131.545,131.56,1128500000.0
2009-10-01 02:20:00,131.56,131.66,131.545,131.64,630400000.0
2009-10-01 02:25:00,131.645,131.7,131.55,131.565,842800000.0
2009-10-01 02:30:00,131.565,131.625,131.53,131.605,951900000.0
2009-10-01 02:35:00,131.605,131.7,131.605,131.665,756100000.0
2009-10-01 02:40:00,131.665,131.71,131.645,131.67,973500000.0
2009-10-01 02:45:00,131.67,131.745,131.62,131.73,894300000.0
2009-10-01 02:50:00,131.73,131.75,131.555,131.595,1278100000.0
2009-10-01 02:55:00,131.585,131.585,131.47,131.515,1434700000.0
2009-10-01 03:00:00,131.52,131.545,131.405,131.41,1284700000.0
2009-10-01 03:05:00,131.41,131.455,131.375,131.455,1098100000.0
2009-10-01 03:10:00,131.455,131.465,131.425,131.43,821800000.0
2009-10-01 03:15:00,131.44,131.5,131.425,131.46,1043400000.0
2009-10-01 03:20:00,131.46,131.505,131.41,131.41,651000000.0
2009-10-01 03:25:00,131.41,131.435,131.33,131.43,1261900000.0
2009-10-01 03:30:00,131.43,131.43,131.36,131.375,928400000.0
2009-10-01 03:35:00,131.37,131.38,131.28,131.35,1034400000.0
2009-10-01 03:40:00,131.35,131.405,131.325,131.355,679500000.0
2009-10-01 03:45:00,131.355,131.395,131.33,131.385,507100000.0
2009-10-01 03:50:00,131.385,131.42,131.355,131.355,1119500000.0
2009-10-01 03:55:00,131.365,131.42,131.365,131.4,1225300000.0
2009-10-01 04:00:00,131.395,131.43,131.39,131.405,870600000.0
2009-10-01 04:05:00,131.415,131.485,131.405,131.485,1111000000.0
2009-10-01 04:10:00,131.48,131.525,131.47,131.505,1008100002.0
2009-10-01 04:15:00,131.505,131.55,131.505,131.54,1572700000.0
2009-10-01 04:20:00,131.54,131.545,131.495,131.535,954800000.0
2009-10-01 04:25:00,131.535,131.57,131.505,131.57,1156400000.0
2009-10-01 04:30:00,131.58,131.615,131.5,131.5,1318900000.0
2009-10-01 04:35:00,131.5,131.63,131.495,131.615,1257400000.0
2009-10-01 04:40:00,131.62,131.625,131.575,131.6,426500000.0
2009-10-01 04:45:00,131.595,131.605,131.535,131.535,517500000.0
2009-10-01 04:50:00,131.53,131.54,131.47,131.495,608100000.0
2009-10-01 04:55:00,131.495,131.515,131.475,131.49,586400000.0
2009-10-01 05:00:00,131.49,131.53,131.475,131.475,565100000.0
2009-10-01 05:05:00,131.475,131.505,131.46,131.475,520800000.0
2009-10-01 05:10:00,131.47,131.51,131.47,131.5,438200000.0
2009-10-01 05:15:00,131.5,131.5,131.485,131.485,298400000.0
2009-10-01 05:20:00,131.485,131.495,131.415,131.44,608000000.0
2009-10-01 05:25:00,131.44,131.465,131.425,131.43,758600000.0
2009-10-01 05:30:00,131.43,131.555,131.425,131.515,1215400000.0
2009-10-01 05:35:00,131.515,131.575,131.48,131.57,1111400000.0
2009-10-01 05:40:00,131.575,131.615,131.555,131.59,1322000000.0
2009-10-01 05:45:00,131.59,131.59,131.51,131.55,1604900000.0
2009-10-01 05:50:00,131.55,131.565,131.525,131.565,1183000000.0
2009-10-01 05:55:00,131.565,131.595,131.56,131.59,1053900000.0
2009-10-01 06:00:00,131.59,131.62,131.575,131.61,1701800000.0
2009-10-01 06:05:00,131.605,131.605,131.555,131.56,1070500000.0
2009-10-01 06:10:00,131.56,131.56,131.505,131.51,1034800000.0
2009-10-01 06:15:00,131.505,131.52,131.475,131.515,811200000.0
2009-10-01 06:20:00,131.515,131.565,131.515,131.54,619000000.0
2009-10-01 06:25:00,131.535,131.55,131.48,131.49,567600000.0
2009-10-01 06:30:00,131.49,131.515,131.48,131.48,740400000.0
2009-10-01 06:35:00,131.48,131.535,131.455,131.465,1241900000.0
2009-10-01 06:40:00,131.465,131.505,131.465,131.48,1345300000.0
2009-10-01 06:45:00,131.48,131.515,131.455,131.505,767300000.0
2009-10-01 06:50:00,131.505,131.505,131.43,131.455,986100000.0
2009-10-01 06:55:00,131.46,131.52,131.455,131.505,1738600000.0
2009-10-01 07:00:00,131.5,131.54,131.475,131.535,1286300000.0
2009-10-01 07:05:00,131.535,131.645,131.535,131.6,1870500000.0
2009-10-01 07:10:00,131.6,131.645,131.535,131.615,1580000000.0
2009-10-01 07:15:00,131.61,131.62,131.595,131.61,745600000.0
2009-10-01 07:20:00,131.61,131.61,131.55,131.6,1743400000.0
2009-10-01 07:25:00,131.6,131.61,131.56,131.58,970600000.0
2009-10-01 07:30:00,131.58,131.59,131.56,131.59,767500000.0
2009-10-01 07:35:00,131.585,131.615,131.54,131.54,1046700000.0
2009-10-01 07:40:00,131.54,131.58,131.51,131.525,1545600000.0
2009-10-01 07:45:00,131.53,131.555,131.18,131.24,2895200000.0
2009-10-01 07:50:00,131.235,131.285,131.165,131.24,2342900000.0
2009-10-01 07:55:00,131.24,131.245,131.07,131.125,2046400000.0
2009-10-01 08:00:00,131.125,131.185,131.005,131.145,2623000000.0
2009-10-01 08:05:00,131.14,131.275,131.1,131.115,2964400000.0
2009-10-01 08:10:00,131.12,131.19,131.075,131.09,2021500000.0
2009-10-01 08:15:00,131.085,131.12,131.0,131.07,2502300000.0
2009-10-01 08:20:00,131.07,131.18,131.05,131.13,2012900000.0
2009-10-01 08:25:00,131.13,131.175,131.075,131.11,2462900001.0
2009-10-01 08:30:00,131.115,131.14,131.045,131.06,1935400000.0
2009-10-01 08:35:00,131.065,131.235,131.065,131.195,1995500000.0
2009-10-01 08:40:00,131.195,131.28,131.175,131.26,1982899999.0
2009-10-01 08:45:00,131.26,131.31,131.25,131.29,1784100000.0
2009-10-01 08:50:00,131.29,131.355,131.29,131.32,1857100000.0
2009-10-01 08:55:00,131.32,131.34,131.215,131.225,1744800000.0
2009-10-01 09:00:00,131.225,131.335,131.195,131.31,1783600000.0
2009-10-01 09:05:00,131.315,131.315,131.215,131.235,2747699999.0
2009-10-01 09:10:00,131.24,131.26,131.195,131.225,2592099999.0
2009-10-01 09:15:00,131.23,131.345,131.23,131.305,1655000000.0
2009-10-01 09:20:00,131.3,131.39,131.295,131.355,3237299999.0
2009-10-01 09:25:00,131.355,131.39,131.33,131.375,1893800000.0
2009-10-01 09:30:00,131.37,131.405,131.345,131.385,2025200000.0
2009-10-01 09:35:00,131.385,131.435,131.365,131.43,2634000000.0
2009-10-01 09:40:00,131.425,131.445,131.395,131.42,1129100000.0
2009-10-01 09:45:00,131.42,131.425,131.345,131.37,1840650000.0
2009-10-01 09:50:00,131.37,131.395,131.265,131.275,1652249999.0
2009-10-01 09:55:00,131.275,131.33,131.26,131.305,1723800000.0
2009-10-01 10:00:00,131.3,131.325,131.25,131.255,1965300000.0
2009-10-01 10:05:00,131.255,131.29,131.25,131.255,2093300004.0
2009-10-01 10:10:00,131.255,131.335,131.255,131.28,1898800000.0
2009-10-01 10:15:00,131.28,131.3,131.26,131.28,872900000.0
2009-10-01 10:20:00,131.28,131.345,131.27,131.31,1089000000.0
2009-10-01 10:25:00,131.305,131.36,131.285,131.35,2702800001.0
2009-10-01 10:30:00,131.355,131.4,131.285,131.305,2445200000.0
2009-10-01 10:35:00,131.3,131.315,131.2,131.275,1534900000.0
2009-10-01 10:40:00,131.275,131.3,131.18,131.225,1879700000.0
2009-10-01 10:45:00,131.22,131.235,131.15,131.215,2166600000.0
2009-10-01 10:50:00,131.215,131.235,131.17,131.21,2076500000.0
2009-10-01 10:55:00,131.21,131.22,131.15,131.19,1126800000.0
2009-10-01 11:00:00,131.19,131.23,131.155,131.17,1804199999.0
2009-10-01 11:05:00,131.17,131.225,131.17,131.185,1214100000.0
2009-10-01 11:10:00,131.185,131.245,131.155,131.22,2399300001.0
2009-10-01 11:15:00,131.22,131.225,131.155,131.195,2020400000.0
2009-10-01 11:20:00,131.195,131.255,131.185,131.25,2127600000.0
2009-10-01 11:25:00,131.25,131.295,131.195,131.2,1935700000.0
2009-10-01 11:30:00,131.195,131.255,131.17,131.21,2509699998.0
2009-10-01 11:35:00,131.21,131.255,131.19,131.2,1569000000.0
2009-10-01 11:40:00,131.21,131.22,131.18,131.21,1930000001.0
2009-10-01 11:45:00,131.21,131.215,131.125,131.15,2081000000.0
2009-10-01 11:50:00,131.15,131.19,131.13,131.155,2421900001.0
2009-10-01 11:55:00,131.155,131.185,131.14,131.155,1347800000.0
2009-10-01 12:00:00,131.155,131.22,131.135,131.14,2183300000.0
2009-10-01 12:05:00,131.14,131.15,131.085,131.115,1765400000.0
2009-10-01 12:10:00,131.115,131.12,130.995,131.01,3657800001.0
2009-10-01 12:15:00,131.01,131.035,130.975,131.03,2794200006.0
2009-10-01 12:20:00,131.03,131.045,130.995,131.045,1929000000.0
2009-10-01 12:25:00,131.045,131.11,131.015,131.08,1717200000.0
2009-10-01 12:30:00,131.08,131.085,131.025,131.06,1578299999.0
2009-10-01 12:35:00,131.055,131.08,130.995,131.055,1594400001.0
2009-10-01 12:40:00,131.055,131.06,131.015,131.025,1427800000.0
2009-10-01 12:45:00,131.03,131.055,130.965,130.98,1136500000.0
2009-10-01 12:50:00,130.98,130.995,130.96,130.975,1464599999.0
2009-10-01 12:55:00,130.975,130.985,130.875,130.895,3043000000.0
2009-10-01 13:00:00,130.895,130.91,130.82,130.845,2086400000.0
2009-10-01 13:05:00,130.845,130.955,130.845,130.92,1827100000.0
2009-10-01 13:10:00,130.925,130.955,130.89,130.92,1077700000.0
2009-10-01 13:15:00,130.92,130.935,130.84,130.88,1776900000.0
2009-10-01 13:20:00,130.88,130.9,130.795,130.825,1573200000.0
2009-10-01 13:25:00,130.825,130.875,130.805,130.825,1867000000.0
2009-10-01 13:30:00,130.825,130.865,130.785,130.835,2146000001.0
2009-10-01 13:35:00,130.835,130.835,130.77,130.835,1134599999.0
2009-10-01 13:40:00,130.835,130.855,130.8,130.81,1139500000.0
2009-10-01 13:45:00,130.81,130.855,130.795,130.845,1546900000.0
2009-10-01 13:50:00,130.845,130.86,130.805,130.84,1663600000.0
2009-10-01 13:55:00,130.84,130.9,130.84,130.875,1698500000.0
2009-10-01 14:00:00,130.875,130.895,130.85,130.855,1730700004.0
2009-10-01 14:05:00,130.855,130.855,130.805,130.82,1839900001.0
2009-10-01 14:10:00,130.82,130.83,130.72,130.765,1985599999.0
2009-10-01 14:15:00,130.765,130.815,130.715,130.725,2312600002.0
2009-10-01 14:20:00,130.725,130.755,130.7,130.735,1601200000.0
2009-10-01 14:25:00,130.735,130.79,130.7,130.765,2466500003.0
2009-10-01 14:30:00,130.74,130.89,130.63,130.725,3164100000.0
2009-10-01 14:35:00,130.73,130.8,130.68,130.75,2998499998.0
2009-10-01 14:40:00,130.75,130.75,130.665,130.72,2157300001.0
2009-10-01 14:45:00,130.715,130.765,130.675,130.715,2486100000.0
2009-10-01 14:50:00,130.715,130.805,130.7,130.805,2707000000.0
2009-10-01 14:55:00,130.805,130.865,130.735,130.845,2588700001.0
2009-10-01 15:00:00,130.845,130.865,130.805,130.835,2722800001.0
2009-10-01 15:05:00,130.84,130.84,130.715,130.755,2199600000.0
2009-10-01 15:10:00,130.755,130.8,130.735,130.74,1602600001.0
2009-10-01 15:15:00,130.74,130.755,130.605,130.65,2499000002.0
2009-10-01 15:20:00,130.65,130.68,130.47,130.55,3046299997.0
2009-10-01 15:25:00,130.55,130.56,130.455,130.545,2201200000.0
2009-10-01 15:30:00,130.545,130.545,130.4,130.45,2929900001.0
2009-10-01 15:35:00,130.445,130.45,130.34,130.37,4169300003.0
2009-10-01 15:40:00,130.37,130.51,130.36,130.47,2427000002.0
2009-10-01 15:45:00,130.47,130.5,130.42,130.47,1953000000.0
2009-10-01 15:50:00,130.475,130.48,130.41,130.45,1902300002.0
2009-10-01 15:55:00,130.445,130.535,130.41,130.41,2195000000.0
2009-10-01 16:00:00,130.435,130.625,130.355,130.365,2798699999.0
2009-10-01 16:05:00,130.365,130.405,130.25,130.35,2868199997.0
2009-10-01 16:10:00,130.35,130.45,130.345,130.41,3585899999.0
2009-10-01 16:15:00,130.41,130.41,130.32,130.38,2556000001.0
2009-10-01 16:20:00,130.38,130.455,130.355,130.445,3315700003.0
2009-10-01 16:25:00,130.44,130.46,130.385,130.41,2364500000.0
2009-10-01 16:30:00,130.41,130.415,130.36,130.38,2288199997.0
2009-10-01 16:35:00,130.38,130.41,130.335,130.36,2293800002.0
2009-10-01 16:40:00,130.355,130.415,130.355,130.395,1461100001.0
2009-10-01 16:45:00,130.395,130.395,130.12,130.135,2368499998.0
2009-10-01 16:50:00,130.135,130.325,130.135,130.32,2841850000.0
2009-10-01 16:55:00,130.32,130.5,130.32,130.46,2934199997.0
2009-10-01 17:00:00,130.455,130.5,130.33,130.35,2316099999.0
2009-10-01 17:05:00,130.355,130.365,130.23,130.255,2623400000.0
2009-10-01 17:10:00,130.255,130.35,130.23,130.265,2793399999.0
2009-10-01 17:15:00,130.265,130.295,130.22,130.22,2202800000.0
2009-10-01 17:20:00,130.225,130.325,130.215,130.305,2063999998.0
2009-10-01 17:25:00,130.305,130.315,130.205,130.23,2437199998.0
2009-10-01 17:30:00,130.23,130.31,130.21,130.22,2192200000.0
2009-10-01 17:35:00,130.22,130.26,130.16,130.22,2703900001.0
2009-10-01 17:40:00,130.225,130.38,130.22,130.355,2631300002.0
2009-10-01 17:45:00,130.355,130.375,130.29,130.3,2081699999.0
2009-10-01 17:50:00,130.295,130.36,130.275,130.335,1612899999.0
2009-10-01 17:55:00,130.34,130.385,130.26,130.385,1266500000.0
2009-10-01 18:00:00,130.385,130.425,130.305,130.32,1428300000.0
2009-10-01 18:05:00,130.32,130.4,130.315,130.355,2046800000.0
2009-10-01 18:10:00,130.355,130.405,130.355,130.36,1687800000.0
2009-10-01 18:15:00,130.36,130.49,130.355,130.45,1199000000.0
2009-10-01 18:20:00,130.45,130.515,130.45,130.495,1731800000.0
2009-10-01 18:25:00,130.495,130.515,130.475,130.495,1118600000.0
2009-10-01 18:30:00,130.49,130.57,130.49,130.56,1195099999.0
2009-10-01 18:35:00,130.56,130.56,130.46,130.46,900400000.0
2009-10-01 18:40:00,130.47,130.495,130.46,130.47,990800001.0
2009-10-01 18:45:00,130.47,130.485,130.445,130.45,1326000001.0
2009-10-01 18:50:00,130.45,130.525,130.43,130.525,729700000.0
2009-10-01 18:55:00,130.525,130.53,130.465,130.475,727300000.0
2009-10-01 19:00:00,130.48,130.505,130.4,130.4,1248400000.0
2009-10-01 19:05:00,130.4,130.43,130.385,130.385,1206699998.0
2009-10-01 19:10:00,130.385,130.415,130.365,130.395,889300001.0
2009-10-01 19:15:00,130.39,130.505,130.36,130.46,1834800000.0
2009-10-01 19:20:00,130.46,130.535,130.285,130.32,2666200000.0
2009-10-01 19:25:00,130.32,130.375,130.315,130.36,1933000000.0
2009-10-01 19:30:00,130.365,130.375,130.33,130.33,1612000000.0
2009-10-01 19:35:00,130.33,130.36,130.285,130.295,1500800000.0
2009-10-01 19:40:00,130.295,130.39,130.295,130.39,1691499999.0
2009-10-01 19:45:00,130.385,130.41,130.355,130.38,966100000.0
2009-10-01 19:50:00,130.38,130.405,130.345,130.36,910600000.0
2009-10-01 19:55:00,130.365,130.38,130.305,130.335,809500000.0
2009-10-01 20:00:00,130.33,130.375,130.3,130.345,1466100001.0
2009-10-01 20:05:00,130.345,130.435,130.32,130.425,1342100000.0
2009-10-01 20:10:00,130.425,130.475,130.4,130.44,1445900000.0
2009-10-01 20:15:00,130.435,130.45,130.405,130.44,1502500000.0
2009-10-01 20:20:00,130.44,130.475,130.395,130.44,1231799999.0
2009-10-01 20:25:00,130.435,130.47,130.42,130.44,1955699999.0
2009-10-01 20:30:00,130.44,130.445,130.38,130.395,1103900000.0
2009-10-01 20:35:00,130.395,130.44,130.365,130.42,1724699997.0
2009-10-01 20:40:00,130.415,130.415,130.3,130.315,1358300000.0
2009-10-01 20:45:00,130.315,130.395,130.315,130.39,1033799999.0
2009-10-01 20:50:00,130.39,130.42,130.375,130.39,1226700000.0
2009-10-01 20:55:00,130.385,130.51,130.38,130.425,2278900001.0
2009-10-01 21:00:00,130.42,130.455,130.405,130.405,1476000000.0
2009-10-01 21:05:00,130.405,130.415,130.36,130.385,1557550001.0
2009-10-01 21:10:00,130.385,130.405,130.365,130.405,1703300002.0
2009-10-01 21:15:00,130.41,130.435,130.36,130.425,1160500000.0
2009-10-01 21:20:00,130.435,130.44,130.38,130.405,1430400000.0
2009-10-01 21:25:00,130.395,130.43,130.31,130.34,1444300005.0
2009-10-01 21:30:00,130.335,130.435,130.325,130.39,1691100000.0
2009-10-01 21:35:00,130.39,130.47,130.37,130.47,1291600000.0
2009-10-01 21:40:00,130.475,130.5,130.42,130.43,1640700000.0
2009-10-01 21:45:00,130.43,130.43,130.395,130.405,523600000.0
2009-10-01 21:50:00,130.405,130.405,130.32,130.38,2046400000.0
2009-10-01 21:55:00,130.37,130.405,130.345,130.355,1360799998.0
2009-10-01 22:00:00,130.355,130.425,130.35,130.39,639400000.0
2009-10-01 22:05:00,130.39,130.39,130.35,130.38,696800000.0
2009-10-01 22:10:00,130.38,130.405,130.38,130.39,782300000.0
2009-10-01 22:15:00,130.4,130.45,130.38,130.425,850400000.0
2009-10-01 22:20:00,130.415,130.475,130.385,130.385,598400000.0
2009-10-01 22:25:00,130.38,130.445,130.38,130.445,412300000.0
2009-10-01 22:30:00,130.445,130.48,130.415,130.425,735000000.0
2009-10-01 22:35:00,130.41,130.435,130.405,130.405,286800000.0
2009-10-01 22:40:00,130.41,130.445,130.4,130.44,382000000.0
2009-10-01 22:45:00,130.42,130.46,130.415,130.425,390800000.0
2009-10-01 22:50:00,130.425,130.435,130.365,130.37,556800000.0
2009-10-01 22:55:00,130.36,130.365,130.31,130.34,665100000.0
2009-10-01 23:00:00,130.33,130.355,130.21,130.215,322800000.0
2009-10-01 23:05:00,130.215,130.23,130.195,130.22,115700000.0
2009-10-01 23:10:00,130.215,130.26,130.215,130.24,104900000.0
2009-10-01 23:15:00,130.235,130.265,130.22,130.26,115100000.0
2009-10-01 23:20:00,130.265,130.28,130.21,130.245,148300000.0
2009-10-01 23:25:00,130.245,130.275,130.23,130.25,195500000.0
2009-10-01 23:30:00,130.25,130.265,130.155,130.26,466600000.0
2009-10-01 23:35:00,130.245,130.245,130.205,130.23,146100000.0
2009-10-01 23:40:00,130.23,130.25,130.145,130.2,143200000.0
2009-10-01 23:45:00,130.195,130.22,130.15,130.19,587000000.0
2009-10-01 23:50:00,130.19,130.23,130.175,130.205,368200000.0
2009-10-01 23:55:00,130.205,130.255,130.185,130.25,513500000.0
2009-10-02 00:00:00,130.245,130.25,130.205,130.23,404200000.0
2009-10-02 00:05:00,130.23,130.23,130.145,130.155,510800000.0
2009-10-02 00:10:00,130.155,130.17,130.13,130.13,261300000.0
2009-10-02 00:15:00,130.125,130.135,130.005,130.09,712700000.0
2009-10-02 00:20:00,130.09,130.105,130.085,130.085,326900000.0
2009-10-02 00:25:00,130.085,130.14,130.085,130.135,465100000.0
2009-10-02 00:30:00,130.145,130.18,130.145,130.165,201700000.0
2009-10-02 00:35:00,130.17,130.22,130.05,130.07,921800000.0
2009-10-02 00:40:00,130.085,130.09,130.005,130.06,1213700000.0
2009-10-02 00:45:00,130.07,130.14,130.06,130.095,1067200000.0
2009-10-02 00:50:00,130.1,130.12,130.09,130.1,676400000.0
2009-10-02 00:55:00,130.1,130.155,130.1,130.155,596800000.0
2009-10-02 01:00:00,130.16,130.19,130.115,130.13,632900000.0
2009-10-02 01:05:00,130.13,130.185,130.11,130.18,588800000.0
2009-10-02 01:10:00,130.18,130.205,130.15,130.185,449600000.0
2009-10-02 01:15:00,130.185,130.22,130.175,130.22,338400000.0
2009-10-02 01:20:00,130.22,130.225,130.19,130.19,754800000.0
2009-10-02 01:25:00,130.19,130.2,130.145,130.19,638600000.0
2009-10-02 01:30:00,130.19,130.205,130.07,130.075,1179600000.0
2009-10-02 01:35:00,130.075,130.09,130.055,130.06,522600000.0
2009-10-02 01:40:00,130.06,130.075,129.935,129.98,951700000.0
2009-10-02 01:45:00,129.98,129.985,129.835,129.835,1382600000.0
2009-10-02 01:50:00,129.835,129.945,129.83,129.935,1117500000.0
2009-10-02 01:55:00,129.935,130.045,129.93,129.96,890700000.0
2009-10-02 02:00:00,129.95,130.07,129.95,129.995,609700000.0
2009-10-02 02:05:00,129.995,130.005,129.745,129.84,1447400000.0
2009-10-02 02:10:00,129.845,129.845,129.635,129.765,1697200001.0
2009-10-02 02:15:00,129.765,129.825,129.75,129.785,1202900000.0
2009-10-02 02:20:00,129.79,129.9,129.79,129.875,1066900000.0
2009-10-02 02:25:00,129.875,129.965,129.85,129.96,1086000000.0
2009-10-02 02:30:00,129.965,129.965,129.865,129.91,774000000.0
2009-10-02 02:35:00,129.905,130.05,129.88,130.04,1113500000.0
2009-10-02 02:40:00,130.04,130.08,129.935,130.065,931300000.0
2009-10-02 02:45:00,130.065,130.07,130.01,130.04,847100000.0
2009-10-02 02:50:00,130.045,130.065,129.925,129.99,960900000.0
2009-10-02 02:55:00,129.975,129.995,129.925,129.955,873300000.0
2009-10-02 03:00:00,129.955,129.955,129.795,129.84,1123999999.0
2009-10-02 03:05:00,129.84,129.9,129.825,129.895,649800000.0
2009-10-02 03:10:00,129.895,129.975,129.885,129.915,852600000.0
2009-10-02 03:15:00,129.915,129.975,129.905,129.95,942300000.0
2009-10-02 03:20:00,129.95,130.05,129.925,129.99,1221100000.0
2009-10-02 03:25:00,130.0,130.025,129.96,130.015,705800000.0
2009-10-02 03:30:00,130.015,130.085,130.0,130.085,863000000.0
2009-10-02 03:35:00,130.085,130.16,130.085,130.13,847900000.0
2009-10-02 03:40:00,130.14,130.15,130.08,130.1,656800000.0
2009-10-02 03:45:00,130.1,130.11,130.015,130.035,852400000.0
2009-10-02 03:50:00,130.035,130.07,130.005,130.015,693800000.0
2009-10-02 03:55:00,130.015,130.16,130.01,130.16,989700000.0
2009-10-02 04:00:00,130.16,130.165,130.07,130.07,1114600000.0
2009-10-02 04:05:00,130.075,130.105,130.04,130.07,1177700000.0
2009-10-02 04:10:00,130.07,130.125,130.065,130.115,1135400000.0
2009-10-02 04:15:00,130.115,130.13,130.005,130.025,846400000.0
2009-10-02 04:20:00,130.025,130.075,130.005,130.035,1297700000.0
2009-10-02 04:25:00,130.03,130.07,129.985,129.985,1107300000.0
2009-10-02 04:30:00,129.99,130.02,129.97,130.01,1398699999.0
2009-10-02 04:35:00,130.01,130.03,129.98,129.995,913300000.0
2009-10-02 04:40:00,129.995,130.025,129.995,130.025,468000000.0
2009-10-02 04:45:00,130.025,130.045,129.985,129.99,770200000.0
2009-10-02 04:50:00,129.995,130.03,129.985,130.0,631600000.0
2009-10-02 04:55:00,130.0,130.015,129.955,129.96,740200000.0
2009-10-02 05:00:00,129.955,129.955,129.835,129.865,1392000000.0
2009-10-02 05:05:00,129.865,129.895,129.765,129.765,1619700000.0
2009-10-02 05:10:00,129.765,129.845,129.765,129.805,1549800000.0
2009-10-02 05:15:00,129.805,129.815,129.745,129.795,1332400000.0
2009-10-02 05:20:00,129.8,129.93,129.8,129.91,1529099999.0
2009-10-02 05:25:00,129.91,129.92,129.865,129.875,1562500000.0
2009-10-02 05:30:00,129.875,129.975,129.855,129.975,1343400000.0
2009-10-02 05:35:00,129.97,130.025,129.93,129.99,1501300000.0
2009-10-02 05:40:00,129.995,130.015,129.96,129.975,1102300000.0
2009-10-02 05:45:00,129.975,130.0,129.945,129.96,1291200000.0
2009-10-02 05:50:00,129.965,129.97,129.93,129.945,830600000.0
2009-10-02 05:55:00,129.945,129.965,129.905,129.905,1452600000.0
2009-10-02 06:00:00,129.905,129.93,129.9,129.92,890600000.0
2009-10-02 06:05:00,129.92,130.01,129.915,130.005,1107700000.0
2009-10-02 06:10:00,130.01,130.09,129.99,130.025,1536700000.0
2009-10-02 06:15:00,130.025,130.06,130.005,130.035,1488600000.0
2009-10-02 06:20:00,130.035,130.09,130.03,130.075,629400000.0
2009-10-02 06:25:00,130.075,130.08,130.045,130.055,876200000.0
2009-10-02 06:30:00,130.055,130.09,130.045,130.07,508000000.0
2009-10-02 06:35:00,130.065,130.07,130.04,130.05,905600000.0
2009-10-02 06:40:00,130.05,130.06,130.035,130.035,397100000.0
2009-10-02 06:45:00,130.04,130.055,130.0,130.005,877200000.0
2009-10-02 06:50:00,130.01,130.025,129.985,130.0,951900000.0
2009-10-02 06:55:00,130.0,130.03,129.99,130.02,1123900000.0
2009-10-02 07:00:00,130.02,130.055,129.985,129.985,917400000.0
2009-10-02 07:05:00,129.985,130.04,129.98,130.0,1267700000.0
2009-10-02 07:10:00,130.0,130.07,129.98,130.05,1556200000.0
2009-10-02 07:15:00,130.05,130.085,129.95,129.95,1989699999.0
2009-10-02 07:20:00,129.95,130.095,129.935,130.055,2082000000.0
2009-10-02 07:25:00,130.055,130.06,129.985,130.035,1298900000.0
2009-10-02 07:30:00,130.035,130.065,130.005,130.06,1010200000.0
2009-10-02 07:35:00,130.06,130.06,130.01,130.015,836800000.0
2009-10-02 07:40:00,130.015,130.08,129.98,130.045,1303700000.0
2009-10-02 07:45:00,130.045,130.07,129.99,130.05,1107000000.0
2009-10-02 07:50:00,130.045,130.235,130.045,130.195,2199400000.0
2009-10-02 07:55:00,130.195,130.23,130.16,130.175,1182700000.0
2009-10-02 08:00:00,130.175,130.19,130.1,130.155,1621700001.0
2009-10-02 08:05:00,130.16,130.215,130.135,130.215,2205600000.0
2009-10-02 08:10:00,130.22,130.265,130.165,130.255,1651000002.0
2009-10-02 08:15:00,130.255,130.295,130.215,130.26,1972000002.0
2009-10-02 08:20:00,130.26,130.335,130.255,130.33,2594200019.0
2009-10-02 08:25:00,130.33,130.39,130.32,130.335,1454100001.0
2009-10-02 08:30:00,130.335,130.345,130.22,130.225,2256099999.0
2009-10-02 08:35:00,130.23,130.28,130.22,130.23,2203500001.0
2009-10-02 08:40:00,130.235,130.295,130.225,130.245,1844800000.0
2009-10-02 08:45:00,130.25,130.285,130.21,130.225,1500200001.0
2009-10-02 08:50:00,130.22,130.235,130.14,130.16,1345100000.0
2009-10-02 08:55:00,130.165,130.23,130.135,130.145,1523299999.0
2009-10-02 09:00:00,130.145,130.225,130.145,130.215,2217299996.0
2009-10-02 09:05:00,130.215,130.22,130.13,130.15,1883399999.0
2009-10-02 09:10:00,130.15,130.185,130.12,130.175,2198099999.0
2009-10-02 09:15:00,130.175,130.175,130.085,130.1,2277700000.0
2009-10-02 09:20:00,130.1,130.15,130.02,130.025,2354600001.0
2009-10-02 09:25:00,130.03,130.105,129.95,129.995,2544899999.0
2009-10-02 09:30:00,129.995,129.995,129.885,129.915,3691100009.0
2009-10-02 09:35:00,129.91,129.965,129.835,129.865,2457500000.0
2009-10-02 09:40:00,129.865,129.955,129.835,129.93,2588700002.0
2009-10-02 09:45:00,129.935,129.965,129.91,129.965,1678800001.0
2009-10-02 09:50:00,129.97,129.99,129.925,129.96,1789500001.0
2009-10-02 09:55:00,129.955,129.995,129.935,129.96,2143999999.0
2009-10-02 10:00:00,129.955,129.985,129.925,129.95,2067899999.0
2009-10-02 10:05:00,129.95,129.96,129.91,129.94,1675799998.0
2009-10-02 10:10:00,129.94,129.98,129.925,129.96,1312200000.0
2009-10-02 10:15:00,129.965,129.975,129.935,129.95,1739900001.0
2009-10-02 10:20:00,129.95,129.97,129.89,129.93,1403100000.0
2009-10-02 10:25:00,129.935,129.97,129.9,129.94,1960600001.0
2009-10-02 10:30:00,129.94,129.965,129.915,129.96,1183800001.0
2009-10-02 10:35:00,129.955,129.985,129.895,129.905,1579699999.0
2009-10-02 10:40:00,129.905,129.945,129.875,129.935,1667100000.0
2009-10-02 10:45:00,129.935,130.075,129.935,130.035,2873899999.0
2009-10-02 10:50:00,130.035,130.07,130.01,130.015,2489999999.0
2009-10-02 10:55:00,130.015,130.07,129.98,130.045,2176900000.0
2009-10-02 11:00:00,130.045,130.115,129.995,130.11,2225100001.0
2009-10-02 11:05:00,130.11,130.14,130.09,130.12,2098499998.0
2009-10-02 11:10:00,130.12,130.175,130.115,130.17,2099899999.0
2009-10-02 11:15:00,130.165,130.175,130.105,130.13,1942099999.0
2009-10-02 11:20:00,130.13,130.165,130.05,130.07,2339999999.0
2009-10-02 11:25:00,130.07,130.08,130.045,130.075,1429200001.0
2009-10-02 11:30:00,130.075,130.13,130.075,130.085,1487100000.0
2009-10-02 11:35:00,130.085,130.1,130.045,130.075,679500000.0
2009-10-02 11:40:00,130.075,130.08,130.015,130.02,945400000.0
2009-10-02 11:45:00,130.02,130.035,130.005,130.02,898900000.0
2009-10-02 11:50:00,130.02,130.025,129.975,130.005,1062700000.0
2009-10-02 11:55:00,130.01,130.02,129.985,129.995,1629100001.0
2009-10-02 12:00:00,129.995,130.04,129.995,130.025,994599999.0
2009-10-02 12:05:00,130.02,130.03,130.0,130.01,682000000.0
2009-10-02 12:10:00,130.01,130.01,129.965,129.965,883600000.0
2009-10-02 12:15:00,129.965,130.005,129.955,129.965,838900000.0
2009-10-02 12:20:00,129.965,130.0,129.95,129.98,770399999.0
2009-10-02 12:25:00,129.98,130.015,129.97,129.97,955000000.0
2009-10-02 12:30:00,129.97,130.015,129.96,129.995,636200000.0
2009-10-02 12:35:00,130.0,130.035,129.99,129.99,1694400000.0
2009-10-02 12:40:00,129.99,130.03,129.975,130.0,1416100000.0
2009-10-02 12:45:00,130.0,130.0,129.865,129.88,1378900001.0
2009-10-02 12:50:00,129.88,129.915,129.855,129.86,718300000.0
2009-10-02 12:55:00,129.86,129.905,129.85,129.87,1476799999.0
2009-10-02 13:00:00,129.87,129.895,129.84,129.875,1678600000.0
2009-10-02 13:05:00,129.875,129.935,129.865,129.91,1422400002.0
2009-10-02 13:10:00,129.925,129.945,129.89,129.945,891600001.0
2009-10-02 13:15:00,129.945,129.96,129.905,129.915,1100200000.0
2009-10-02 13:20:00,129.915,129.915,129.85,129.88,952700000.0
2009-10-02 13:25:00,129.88,129.895,129.86,129.86,1645299998.0
2009-10-02 13:30:00,129.86,129.94,129.85,129.925,943400000.0
2009-10-02 13:35:00,129.925,129.96,129.91,129.925,991299999.0
2009-10-02 13:40:00,129.915,129.925,129.86,129.91,1748899999.0
2009-10-02 13:45:00,129.905,129.94,129.885,129.905,1507400000.0
2009-10-02 13:50:00,129.905,129.965,129.905,129.915,1801099999.0
2009-10-02 13:55:00,129.915,129.95,129.845,129.855,1285600000.0
2009-10-02 14:00:00,129.855,129.975,129.845,129.975,1941800001.0
2009-10-02 14:05:00,129.98,129.99,129.94,129.985,1787399999.0
2009-10-02 14:10:00,129.985,129.985,129.89,129.925,1602500001.0
2009-10-02 14:15:00,129.925,129.975,129.89,129.965,2169500000.0
2009-10-02 14:20:00,129.965,130.03,129.9,130.02,2837699997.0
2009-10-02 14:25:00,130.02,130.085,129.94,130.03,2175900001.0
2009-10-02 14:30:00,129.765,129.925,129.055,129.34,1987000002.0
2009-10-02 14:35:00,129.345,129.38,129.035,129.19,2367700000.0
2009-10-02 14:40:00,129.15,129.455,129.15,129.355,2587700000.0
2009-10-02 14:45:00,129.35,129.49,129.35,129.435,2820899997.0
2009-10-02 14:50:00,129.435,129.515,129.31,129.315,3324600001.0
2009-10-02 14:55:00,129.315,129.445,129.295,129.44,2728300001.0
2009-10-02 15:00:00,129.44,129.51,129.35,129.405,3175899999.0
2009-10-02 15:05:00,129.41,129.45,129.295,129.355,2511300000.0
2009-10-02 15:10:00,129.355,129.6,129.32,129.585,2709699999.0
2009-10-02 15:15:00,129.585,129.6,129.495,129.565,3810100001.0
2009-10-02 15:20:00,129.565,129.595,129.395,129.4,2614900001.0
2009-10-02 15:25:00,129.4,129.45,129.37,129.41,2387800000.0
2009-10-02 15:30:00,129.41,129.545,129.405,129.515,2603599999.0
2009-10-02 15:35:00,129.515,129.595,129.495,129.525,3094299997.0
2009-10-02 15:40:00,129.53,129.575,129.46,129.495,2721700000.0
2009-10-02 15:45:00,129.485,129.575,129.46,129.495,2920100002.0
2009-10-02 15:50:00,129.49,129.6,129.45,129.47,2959699995.0
2009-10-02 15:55:00,129.47,129.595,129.47,129.585,2565100001.0
2009-10-02 16:00:00,129.585,129.905,129.445,129.86,2713399999.0
2009-10-02 16:05:00,129.86,129.915,129.785,129.8,3050500001.0
2009-10-02 16:10:00,129.795,129.885,129.78,129.845,2155200000.0
2009-10-02 16:15:00,129.845,129.98,129.845,129.885,2721599998.0
2009-10-02 16:20:00,129.885,130.205,129.88,130.175,3364299998.0
2009-10-02 16:25:00,130.175,130.33,130.17,130.325,4370000003.0
2009-10-02 16:30:00,130.325,130.465,130.3,130.445,4060219995.0
2009-10-02 16:35:00,130.45,130.57,130.42,130.425,2696999999.0
2009-10-02 16:40:00,130.425,130.425,130.285,130.365,2651800002.0
2009-10-02 16:45:00,130.36,130.37,130.23,130.235,2733700000.0
2009-10-02 16:50:00,130.235,130.28,130.185,130.215,2614699999.0
2009-10-02 16:55:00,130.21,130.365,130.18,130.29,2163099999.0
2009-10-02 17:00:00,130.285,130.76,130.285,130.68,2605800001.0
2009-10-02 17:05:00,130.68,131.235,130.68,131.185,3574900001.0
2009-10-02 17:10:00,131.185,131.19,130.94,130.96,3407500001.0
2009-10-02 17:15:00,130.97,131.025,130.905,130.94,2451100001.0
2009-10-02 17:20:00,130.94,131.195,130.93,131.135,2571899998.0
2009-10-02 17:25:00,131.135,131.19,131.06,131.09,1754400000.0
2009-10-02 17:30:00,131.085,131.225,131.085,131.13,2303799999.0
2009-10-02 17:35:00,131.13,131.13,131.015,131.015,1688700000.0
2009-10-02 17:40:00,131.015,131.015,130.8,130.84,2091400000.0
2009-10-02 17:45:00,130.84,130.86,130.755,130.81,1357200000.0
2009-10-02 17:50:00,130.805,130.83,130.755,130.825,1344000000.0
2009-10-02 17:55:00,130.83,130.83,130.715,130.75,1643200000.0
2009-10-02 18:00:00,130.75,130.855,130.725,130.83,1721300000.0
2009-10-02 18:05:00,130.83,130.855,130.765,130.805,2081199998.0
2009-10-02 18:10:00,130.8,130.955,130.795,130.845,1909799999.0
2009-10-02 18:15:00,130.845,130.915,130.845,130.875,1162100000.0
2009-10-02 18:20:00,130.875,130.9,130.79,130.805,1433599999.0
2009-10-02 18:25:00,130.805,130.88,130.77,130.855,1100600000.0
2009-10-02 18:30:00,130.855,130.95,130.82,130.865,1847200001.0
2009-10-02 18:35:00,130.865,130.865,130.785,130.82,1045300000.0
2009-10-02 18:40:00,130.825,130.87,130.795,130.81,1461599999.0
2009-10-02 18:45:00,130.805,130.85,130.755,130.82,1711800001.0
2009-10-02 18:50:00,130.815,130.835,130.755,130.755,1354800000.0
2009-10-02 18:55:00,130.755,130.875,130.755,130.86,1428200001.0
2009-10-02 19:00:00,130.865,130.885,130.775,130.795,1433000000.0
2009-10-02 19:05:00,130.795,130.825,130.79,130.815,1183100000.0
2009-10-02 19:10:00,130.815,130.89,130.775,130.845,1432600000.0
2009-10-02 19:15:00,130.845,130.85,130.775,130.78,1368500000.0
2009-10-02 19:20:00,130.78,130.795,130.74,130.775,1642500008.0
2009-10-02 19:25:00,130.775,130.795,130.755,130.775,1019199999.0
2009-10-02 19:30:00,130.775,130.835,130.775,130.82,1005800000.0
2009-10-02 19:35:00,130.83,130.835,130.735,130.745,1242600000.0
2009-10-02 19:40:00,130.745,130.77,130.725,130.75,1051800000.0
2009-10-02 19:45:00,130.745,130.82,130.735,130.795,2065500000.0
2009-10-02 19:50:00,130.795,130.835,130.76,130.765,1815500000.0
2009-10-02 19:55:00,130.77,130.805,130.69,130.705,1711800000.0
2009-10-02 20:00:00,130.705,130.715,130.645,130.685,1244100000.0
2009-10-02 20:05:00,130.685,130.755,130.685,130.74,1425200000.0
2009-10-02 20:10:00,130.73,130.76,130.72,130.73,1135600000.0
2009-10-02 20:15:00,130.73,130.795,130.725,130.785,1261600000.0
2009-10-02 20:20:00,130.785,130.815,130.75,130.805,790100000.0
2009-10-02 20:25:00,130.805,130.86,130.8,130.83,890300000.0
2009-10-02 20:30:00,130.83,130.855,130.81,130.835,922100000.0
2009-10-02 20:35:00,130.835,130.85,130.805,130.82,789700000.0
2009-10-02 20:40:00,130.815,130.845,130.785,130.845,972699999.0
2009-10-02 20:45:00,130.84,130.845,130.8,130.8,872200000.0
2009-10-02 20:50:00,130.805,130.805,130.735,130.745,1411600000.0
2009-10-02 20:55:00,130.745,130.76,130.66,130.755,1654099999.0
2009-10-02 21:00:00,130.755,130.78,130.725,130.735,1214900000.0
2009-10-02 21:05:00,130.735,130.745,130.685,130.73,961000000.0
2009-10-02 21:10:00,130.755,130.78,130.735,130.755,624700000.0
2009-10-02 21:15:00,130.755,130.765,130.715,130.74,984700000.0
2009-10-02 21:20:00,130.735,130.75,130.715,130.715,730900000.0
2009-10-02 21:25:00,130.715,130.775,130.7,130.76,680000000.0
2009-10-02 21:30:00,130.76,130.835,130.76,130.795,944300000.0
2009-10-02 21:35:00,130.795,130.85,130.785,130.85,1473400000.0
2009-10-02 21:40:00,130.85,130.905,130.835,130.87,1056900000.0
2009-10-02 21:45:00,130.87,130.9,130.84,130.85,918000000.0
2009-10-02 21:50:00,130.84,130.85,130.77,130.79,815800000.0
2009-10-02 21:55:00,130.79,130.8,130.735,130.75,1536800000.0
2009-10-02 22:00:00,130.75,130.8,130.75,130.785,1173000000.0
2009-10-02 22:05:00,130.785,130.815,130.78,130.795,726900000.0
2009-10-02 22:10:00,130.79,130.815,130.79,130.795,226400000.0
2009-10-02 22:15:00,130.795,130.795,130.7,130.7,697300000.0
2009-10-02 22:20:00,130.7,130.82,130.695,130.8,528600000.0
2009-10-02 22:25:00,130.805,130.815,130.76,130.785,741600000.0
2009-10-02 22:30:00,130.785,130.89,130.785,130.845,683700000.0
2009-10-02 22:35:00,130.845,130.865,130.775,130.805,736200000.0
2009-10-02 22:40:00,130.805,130.925,130.8,130.9,1062300000.0
2009-10-02 22:45:00,130.9,130.925,130.84,130.875,913000000.0
2009-10-02 22:50:00,130.88,130.91,130.865,130.905,209400000.0
2009-10-02 22:55:00,130.91,130.915,130.83,130.87,259800000.0
2009-10-04 23:00:00,130.51,130.51,130.505,130.505,13600000.0
2009-10-04 23:05:00,130.505,130.525,130.505,130.515,106800000.0
2009-10-04 23:10:00,130.52,130.62,130.515,130.59,152800000.0
2009-10-04 23:15:00,130.59,130.6,130.5,130.53,148800000.0
2009-10-04 23:20:00,130.53,130.545,130.52,130.525,108600000.0
2009-10-04 23:25:00,130.525,130.53,130.505,130.505,167800000.0
2009-10-04 23:30:00,130.505,130.53,130.49,130.515,266200000.0
2009-10-04 23:35:00,130.53,130.545,130.485,130.485,90800000.0
2009-10-04 23:40:00,130.485,130.505,130.45,130.505,132600000.0
2009-10-04 23:45:00,130.51,130.51,130.45,130.46,136200000.0
2009-10-04 23:50:00,130.455,130.49,130.45,130.475,152800000.0
2009-10-04 23:55:00,130.475,130.475,130.45,130.47,32600000.0
2009-10-05 00:00:00,130.495,130.615,130.495,130.595,520100000.0
2009-10-05 00:05:00,130.59,130.595,130.545,130.58,379000000.0
2009-10-05 00:10:00,130.59,130.73,130.59,130.68,327300000.0
2009-10-05 00:15:00,130.68,130.71,130.615,130.71,289800000.0
2009-10-05 00:20:00,130.715,130.725,130.65,130.72,468700000.0
2009-10-05 00:25:00,130.72,130.74,130.7,130.715,397500000.0
2009-10-05 00:30:00,130.73,130.77,130.715,130.77,360800000.0
2009-10-05 00:35:00,130.77,130.8,130.74,130.755,497300000.0
2009-10-05 00:40:00,130.755,130.79,130.685,130.735,875000000.0
2009-10-05 00:45:00,130.735,130.755,130.72,130.745,239600000.0
2009-10-05 00:50:00,130.76,130.765,130.715,130.765,783500000.0
2009-10-05 00:55:00,130.765,130.845,130.69,130.82,582000000.0
2009-10-05 01:00:00,130.82,130.82,130.705,130.8,1281600000.0
2009-10-05 01:05:00,130.805,130.87,130.805,130.835,948300000.0
2009-10-05 01:10:00,130.835,130.89,130.82,130.865,736400000.0
2009-10-05 01:15:00,130.875,130.9,130.85,130.87,848600000.0
2009-10-05 01:20:00,130.865,130.925,130.855,130.925,926000000.0
2009-10-05 01:25:00,130.925,130.975,130.85,130.935,1279600000.0
2009-10-05 01:30:00,130.885,130.935,130.835,130.875,659900000.0
2009-10-05 01:35:00,130.87,130.895,130.815,130.86,937100000.0
2009-10-05 01:40:00,130.86,130.87,130.845,130.86,489400000.0
2009-10-05 01:45:00,130.86,130.945,130.86,130.91,923600000.0
2009-10-05 01:50:00,130.91,130.965,130.895,130.92,844800000.0
2009-10-05 01:55:00,130.92,130.945,130.91,130.925,497400000.0
2009-10-05 02:00:00,130.925,131.04,130.915,130.97,890600000.0
2009-10-05 02:05:00,130.97,131.135,130.935,131.13,1392100000.0
2009-10-05 02:10:00,131.125,131.13,131.025,131.065,940950000.0
2009-10-05 02:15:00,131.065,131.205,131.045,131.165,1280000000.0
2009-10-05 02:20:00,131.165,131.21,131.135,131.15,1223900000.0
2009-10-05 02:25:00,131.15,131.22,131.125,131.195,1079000000.0
2009-10-05 02:30:00,131.205,131.34,131.195,131.33,1422400000.0
2009-10-05 02:35:00,131.33,131.405,131.265,131.28,1848700000.0
2009-10-05 02:40:00,131.28,131.335,131.28,131.315,1585000000.0
2009-10-05 02:45:00,131.315,131.33,131.245,131.255,729300000.0
2009-10-05 02:50:00,131.255,131.28,131.22,131.28,1049100000.0
2009-10-05 02:55:00,131.295,131.38,131.29,131.35,1697400000.0
2009-10-05 03:00:00,131.355,131.465,131.345,131.46,1370000000.0
2009-10-05 03:05:00,131.455,131.62,131.455,131.59,1542300000.0
2009-10-05 03:10:00,131.595,131.65,131.585,131.61,1244050000.0
2009-10-05 03:15:00,131.61,131.61,131.51,131.515,933770000.0
2009-10-05 03:20:00,131.515,131.525,131.465,131.465,1044800000.0
2009-10-05 03:25:00,131.465,131.56,131.465,131.555,920100000.0
2009-10-05 03:30:00,131.55,131.555,131.445,131.445,1052900000.0
2009-10-05 03:35:00,131.445,131.465,131.435,131.445,1112300000.0
2009-10-05 03:40:00,131.45,131.45,131.385,131.4,999000000.0
2009-10-05 03:45:00,131.405,131.435,131.365,131.415,1287100000.0
2009-10-05 03:50:00,131.43,131.48,131.41,131.455,1175200000.0
2009-10-05 03:55:00,131.455,131.525,131.445,131.5,1531700000.0
2009-10-05 04:00:00,131.505,131.525,131.475,131.49,1718800000.0
2009-10-05 04:05:00,131.49,131.515,131.475,131.515,1076600000.0
2009-10-05 04:10:00,131.51,131.515,131.395,131.4,1046700000.0
2009-10-05 04:15:00,131.405,131.405,131.36,131.385,1156300000.0
2009-10-05 04:20:00,131.385,131.425,131.365,131.42,1227500000.0
2009-10-05 04:25:00,131.42,131.42,131.37,131.395,688300000.0
2009-10-05 04:30:00,131.395,131.44,131.39,131.44,892100000.0
2009-10-05 04:35:00,131.44,131.485,131.44,131.45,1117000000.0
2009-10-05 04:40:00,131.45,131.45,131.375,131.41,980800000.0
2009-10-05 04:45:00,131.41,131.42,131.375,131.38,529300000.0
2009-10-05 04:50:00,131.385,131.44,131.385,131.44,763200000.0
2009-10-05 04:55:00,131.44,131.525,131.435,131.475,1351200000.0
2009-10-05 05:00:00,131.48,131.48,131.425,131.445,1401300000.0
2009-10-05 05:05:00,131.445,131.465,131.425,131.435,757100000.0
2009-10-05 05:10:00,131.435,131.48,131.415,131.445,1551500000.0
2009-10-05 05:15:00,131.445,131.475,131.425,131.445,1371000000.0
2009-10-05 05:20:00,131.445,131.45,131.4,131.44,883600000.0
2009-10-05 05:25:00,131.44,131.52,131.435,131.515,1231200000.0
2009-10-05 05:30:00,131.515,131.565,131.405,131.41,1479699999.0
2009-10-05 05:35:00,131.41,131.485,131.395,131.445,937600000.0
2009-10-05 05:40:00,131.445,131.48,131.42,131.43,1181100000.0
2009-10-05 05:45:00,131.43,131.445,131.41,131.42,618900000.0
2009-10-05 05:50:00,131.42,131.435,131.395,131.405,402400000.0
2009-10-05 05:55:00,131.405,131.455,131.4,131.445,837100000.0
2009-10-05 06:00:00,131.445,131.465,131.415,131.42,587700000.0
2009-10-05 06:05:00,131.42,131.44,131.37,131.375,703900000.0
2009-10-05 06:10:00,131.375,131.375,131.31,131.31,1003100000.0
2009-10-05 06:15:00,131.315,131.355,131.305,131.345,1762900000.0
2009-10-05 06:20:00,131.345,131.39,131.32,131.325,1429300000.0
2009-10-05 06:25:00,131.325,131.405,131.325,131.395,919400000.0
2009-10-05 06:30:00,131.395,131.455,131.395,131.41,1114800000.0
2009-10-05 06:35:00,131.405,131.415,131.36,131.36,1132600000.0
2009-10-05 06:40:00,131.36,131.435,131.36,131.425,1318500000.0
2009-10-05 06:45:00,131.425,131.43,131.385,131.43,1353500000.0
2009-10-05 06:50:00,131.43,131.435,131.36,131.37,1092600000.0
2009-10-05 06:55:00,131.37,131.375,131.335,131.35,891100000.0
2009-10-05 07:00:00,131.35,131.38,131.35,131.35,934699999.0
2009-10-05 07:05:00,131.345,131.37,131.315,131.37,1034700000.0
2009-10-05 07:10:00,131.37,131.415,131.36,131.4,1396800000.0
2009-10-05 07:15:00,131.4,131.405,131.315,131.355,1600100000.0
2009-10-05 07:20:00,131.355,131.395,131.355,131.365,936100000.0
2009-10-05 07:25:00,131.37,131.415,131.35,131.415,608000000.0
2009-10-05 07:30:00,131.415,131.425,131.385,131.39,822200000.0
2009-10-05 07:35:00,131.39,131.415,131.37,131.415,770000000.0
2009-10-05 07:40:00,131.41,131.465,131.385,131.43,1202800000.0
2009-10-05 07:45:00,131.43,131.5,131.41,131.495,1111800000.0
2009-10-05 07:50:00,131.495,131.505,131.445,131.47,876500000.0
2009-10-05 07:55:00,131.465,131.545,131.465,131.535,1036800000.0
2009-10-05 08:00:00,131.535,131.6,131.465,131.49,2456300000.0
2009-10-05 08:05:00,131.485,131.585,131.46,131.555,1627000000.0
2009-10-05 08:10:00,131.555,131.585,131.505,131.53,1761100000.0
2009-10-05 08:15:00,131.53,131.58,131.505,131.57,1459700000.0
2009-10-05 08:20:00,131.575,131.65,131.465,131.48,2125700000.0
2009-10-05 08:25:00,131.48,131.545,131.44,131.545,1917300000.0
2009-10-05 08:30:00,131.545,131.595,131.49,131.525,2873100010.0
2009-10-05 08:35:00,131.53,131.605,131.475,131.48,2050299997.0
2009-10-05 08:40:00,131.48,131.51,131.46,131.495,1506300001.0
2009-10-05 08:45:00,131.495,131.515,131.45,131.45,1702699998.0
2009-10-05 08:50:00,131.45,131.485,131.415,131.43,1790100000.0
2009-10-05 08:55:00,131.43,131.51,131.405,131.51,1567300000.0
2009-10-05 09:00:00,131.5,131.505,131.355,131.405,2701399999.0
2009-10-05 09:05:00,131.405,131.425,131.32,131.395,2348800001.0
2009-10-05 09:10:00,131.395,131.43,131.365,131.415,1786700003.0
2009-10-05 09:15:00,131.415,131.44,131.37,131.385,2008299997.0
2009-10-05 09:20:00,131.39,131.46,131.365,131.43,2024799999.0
2009-10-05 09:25:00,131.425,131.52,131.405,131.47,2061000002.0
2009-10-05 09:30:00,131.475,131.54,131.415,131.485,2048500002.0
2009-10-05 09:35:00,131.495,131.495,131.38,131.43,1535940000.0
2009-10-05 09:40:00,131.43,131.45,131.37,131.395,1505500000.0
2009-10-05 09:45:00,131.395,131.45,131.355,131.39,2384799999.0
2009-10-05 09:50:00,131.39,131.435,131.33,131.355,1507599998.0
2009-10-05 09:55:00,131.35,131.375,131.345,131.36,1303300000.0
2009-10-05 10:00:00,131.355,131.375,131.275,131.3,2398999998.0
2009-10-05 10:05:00,131.3,131.465,131.295,131.445,3189399998.0
2009-10-05 10:10:00,131.445,131.455,131.37,131.37,2113000000.0
2009-10-05 10:15:00,131.375,131.385,131.345,131.365,1433799998.0
2009-10-05 10:20:00,131.365,131.42,131.355,131.355,1783099997.0
2009-10-05 10:25:00,131.355,131.41,131.35,131.37,2257899998.0
2009-10-05 10:30:00,131.37,131.375,131.325,131.355,2424700001.0
2009-10-05 10:35:00,131.355,131.37,131.305,131.335,1798400001.0
2009-10-05 10:40:00,131.335,131.345,131.285,131.32,1947700001.0
2009-10-05 10:45:00,131.32,131.35,131.305,131.35,1766599996.0
2009-10-05 10:50:00,131.35,131.38,131.305,131.345,1899499999.0
2009-10-05 10:55:00,131.345,131.365,131.33,131.345,1150899999.0
2009-10-05 11:00:00,131.35,131.44,131.34,131.41,1338800000.0
2009-10-05 11:05:00,131.405,131.425,131.36,131.375,1429600002.0
2009-10-05 11:10:00,131.375,131.415,131.365,131.41,1120600001.0
2009-10-05 11:15:00,131.41,131.48,131.41,131.465,1734700000.0
2009-10-05 11:20:00,131.465,131.475,131.415,131.435,1694400000.0
2009-10-05 11:25:00,131.435,131.45,131.385,131.395,1628099997.0
2009-10-05 11:30:00,131.395,131.51,131.375,131.505,2186199999.0
2009-10-05 11:35:00,131.5,131.555,131.475,131.555,2142500000.0
2009-10-05 11:40:00,131.555,131.58,131.505,131.525,1435700000.0
2009-10-05 11:45:00,131.525,131.525,131.43,131.455,1227100001.0
2009-10-05 11:50:00,131.455,131.46,131.4,131.435,1194400002.0
2009-10-05 11:55:00,131.435,131.455,131.4,131.445,1788100001.0
2009-10-05 12:00:00,131.445,131.455,131.405,131.45,916400000.0
2009-10-05 12:05:00,131.45,131.465,131.385,131.425,1653300001.0
2009-10-05 12:10:00,131.425,131.485,131.415,131.485,988900000.0
2009-10-05 12:15:00,131.485,131.525,131.435,131.465,2572899996.0
2009-10-05 12:20:00,131.46,131.53,131.44,131.51,1887800000.0
2009-10-05 12:25:00,131.5,131.585,131.47,131.495,1887200000.0
2009-10-05 12:30:00,131.495,131.58,131.495,131.535,1782199999.0
2009-10-05 12:35:00,131.535,131.545,131.5,131.515,1777999999.0
2009-10-05 12:40:00,131.525,131.56,131.515,131.56,1118700000.0
2009-10-05 12:45:00,131.56,131.61,131.535,131.605,1361699999.0
2009-10-05 12:50:00,131.605,131.605,131.535,131.545,1931200000.0
2009-10-05 12:55:00,131.545,131.58,131.525,131.555,1563299999.0
2009-10-05 13:00:00,131.56,131.59,131.515,131.535,1388500001.0
2009-10-05 13:05:00,131.535,131.56,131.525,131.555,1091000000.0
2009-10-05 13:10:00,131.555,131.555,131.51,131.53,427400000.0
2009-10-05 13:15:00,131.53,131.54,131.405,131.44,1935899999.0
2009-10-05 13:20:00,131.445,131.475,131.42,131.455,1380000000.0
2009-10-05 13:25:00,131.455,131.48,131.385,131.415,1397400002.0
2009-10-05 13:30:00,131.415,131.43,131.39,131.395,1189200000.0
2009-10-05 13:35:00,131.4,131.435,131.39,131.41,1116700002.0
2009-10-05 13:40:00,131.41,131.485,131.41,131.475,1226600000.0
2009-10-05 13:45:00,131.475,131.505,131.475,131.485,1251500001.0
2009-10-05 13:50:00,131.485,131.52,131.445,131.45,1048800001.0
2009-10-05 13:55:00,131.45,131.45,131.375,131.38,1255400000.0
2009-10-05 14:00:00,131.385,131.43,131.35,131.425,2228700000.0
2009-10-05 14:05:00,131.42,131.43,131.375,131.405,1677400000.0
2009-10-05 14:10:00,131.405,131.44,131.355,131.44,1800399999.0
2009-10-05 14:15:00,131.44,131.445,131.355,131.355,2511800001.0
2009-10-05 14:20:00,131.355,131.355,131.265,131.345,2253399999.0
2009-10-05 14:25:00,131.335,131.335,131.255,131.285,1752999999.0
2009-10-05 14:30:00,131.285,131.305,131.265,131.295,1866100001.0
2009-10-05 14:35:00,131.295,131.325,131.275,131.305,1207800003.0
2009-10-05 14:40:00,131.305,131.315,131.275,131.315,1457600000.0
2009-10-05 14:45:00,131.315,131.315,131.24,131.24,1232799999.0
2009-10-05 14:50:00,131.23,131.245,131.155,131.155,2073900000.0
2009-10-05 14:55:00,131.155,131.21,131.12,131.195,2244599992.0
2009-10-05 15:00:00,131.195,131.2,131.11,131.185,1534800000.0
2009-10-05 15:05:00,131.195,131.21,131.1,131.115,1901900002.0
2009-10-05 15:10:00,131.11,131.17,131.095,131.125,1847500002.0
2009-10-05 15:15:00,131.125,131.18,131.105,131.18,1092200000.0
2009-10-05 15:20:00,131.17,131.225,131.165,131.22,1691499997.0
2009-10-05 15:25:00,131.215,131.235,131.105,131.14,1960200002.0
2009-10-05 15:30:00,131.14,131.145,131.07,131.105,1996900000.0
2009-10-05 15:35:00,131.105,131.12,130.985,131.025,2866100000.0
2009-10-05 15:40:00,131.025,131.15,130.99,131.09,3694740005.0
2009-10-05 15:45:00,131.09,131.115,130.91,130.955,3031000000.0
2009-10-05 15:50:00,130.955,130.985,130.895,130.955,2654500004.0
2009-10-05 15:55:00,130.955,131.01,130.945,131.0,3149900002.0
2009-10-05 16:00:00,131.005,131.11,130.98,131.06,2713399999.0
2009-10-05 16:05:00,131.055,131.105,130.925,130.975,1528699998.0
2009-10-05 16:10:00,130.975,131.04,130.965,130.995,1372200000.0
2009-10-05 16:15:00,130.995,131.04,130.955,131.025,1307800001.0
2009-10-05 16:20:00,131.025,131.05,130.92,130.975,2037999999.0
2009-10-05 16:25:00,130.97,131.03,130.945,131.02,1435200000.0
2009-10-05 16:30:00,131.03,131.03,130.93,130.93,1211799999.0
2009-10-05 16:35:00,130.925,130.97,130.9,130.95,2409600001.0
2009-10-05 16:40:00,130.95,130.955,130.91,130.925,1863499999.0
2009-10-05 16:45:00,130.925,130.945,130.88,130.88,2292699998.0
2009-10-05 16:50:00,130.88,130.925,130.865,130.9,2033199999.0
2009-10-05 16:55:00,130.895,131.06,130.89,131.06,2185699999.0
2009-10-05 17:00:00,131.06,131.06,130.865,130.94,2783000000.0
2009-10-05 17:05:00,130.94,130.955,130.915,130.94,2014200000.0
2009-10-05 17:10:00,130.94,131.015,130.93,131.01,1565600001.0
2009-10-05 17:15:00,131.01,131.035,130.99,131.025,970400000.0
2009-10-05 17:20:00,131.02,131.09,131.02,131.085,1205700000.0
2009-10-05 17:25:00,131.085,131.1,131.045,131.08,1542600001.0
2009-10-05 17:30:00,131.08,131.13,131.055,131.08,1902300000.0
2009-10-05 17:35:00,131.075,131.115,131.03,131.04,1450400000.0
2009-10-05 17:40:00,131.04,131.115,131.025,131.1,1384300001.0
2009-10-05 17:45:00,131.1,131.125,131.075,131.095,1817200000.0
2009-10-05 17:50:00,131.1,131.185,131.1,131.165,2519100001.0
2009-10-05 17:55:00,131.165,131.225,131.165,131.175,1810100001.0
2009-10-05 18:00:00,131.175,131.215,131.14,131.17,1649500000.0
2009-10-05 18:05:00,131.18,131.22,131.14,131.22,1222600000.0
2009-10-05 18:10:00,131.22,131.235,131.195,131.22,1000200000.0
2009-10-05 18:15:00,131.22,131.25,131.155,131.215,806100000.0
2009-10-05 18:20:00,131.215,131.27,131.205,131.245,527100000.0
2009-10-05 18:25:00,131.255,131.255,131.185,131.19,1001800000.0
2009-10-05 18:30:00,131.195,131.24,131.185,131.215,1306600000.0
2009-10-05 18:35:00,131.225,131.275,131.21,131.275,900100000.0
2009-10-05 18:40:00,131.275,131.35,131.27,131.34,1139300000.0
2009-10-05 18:45:00,131.34,131.375,131.32,131.35,1048400000.0
2009-10-05 18:50:00,131.35,131.375,131.305,131.305,853200000.0
2009-10-05 18:55:00,131.305,131.36,131.3,131.305,1627600000.0
2009-10-05 19:00:00,131.305,131.355,131.26,131.34,1175900000.0
2009-10-05 19:05:00,131.345,131.38,131.32,131.38,870000000.0
2009-10-05 19:10:00,131.38,131.385,131.31,131.36,1034200000.0
2009-10-05 19:15:00,131.315,131.34,131.255,131.28,858800000.0
2009-10-05 19:20:00,131.275,131.345,131.275,131.295,1390500000.0
2009-10-05 19:25:00,131.295,131.36,131.285,131.335,1740400000.0
2009-10-05 19:30:00,131.335,131.34,131.225,131.255,1840100000.0
2009-10-05 19:35:00,131.255,131.305,131.225,131.25,938500000.0
2009-10-05 19:40:00,131.25,131.255,131.165,131.195,775500000.0
2009-10-05 19:45:00,131.185,131.22,131.17,131.185,1402300000.0
2009-10-05 19:50:00,131.195,131.195,131.09,131.145,1420200000.0
2009-10-05 19:55:00,131.135,131.195,131.125,131.165,1338600000.0
2009-10-05 20:00:00,131.17,131.18,131.145,131.145,815900000.0
2009-10-05 20:05:00,131.145,131.155,131.085,131.105,1087700000.0
2009-10-05 20:10:00,131.105,131.125,131.085,131.105,784400000.0
2009-10-05 20:15:00,131.105,131.13,131.075,131.085,511600000.0
2009-10-05 20:20:00,131.085,131.125,131.045,131.065,1198900000.0
2009-10-05 20:25:00,131.065,131.08,131.045,131.08,941399999.0
2009-10-05 20:30:00,131.08,131.175,131.075,131.13,803000000.0
2009-10-05 20:35:00,131.13,131.155,131.11,131.15,894199999.0
2009-10-05 20:40:00,131.15,131.26,131.135,131.255,946900000.0
2009-10-05 20:45:00,131.255,131.26,131.205,131.24,1734800000.0
2009-10-05 20:50:00,131.24,131.27,131.18,131.18,979299999.0
2009-10-05 20:55:00,131.18,131.265,131.18,131.215,1747300000.0
2009-10-05 21:00:00,131.215,131.23,131.145,131.165,1853899999.0
2009-10-05 21:05:00,131.165,131.18,131.135,131.15,935100000.0
2009-10-05 21:10:00,131.155,131.17,131.13,131.14,563000000.0
2009-10-05 21:15:00,131.14,131.145,131.11,131.115,603200000.0
2009-10-05 21:20:00,131.115,131.165,131.115,131.115,897100000.0
2009-10-05 21:25:00,131.115,131.13,131.08,131.115,779300000.0
2009-10-05 21:30:00,131.11,131.15,131.1,131.11,1032500000.0
2009-10-05 21:35:00,131.11,131.175,131.105,131.17,1311600000.0
2009-10-05 21:40:00,131.17,131.195,131.15,131.175,1077299999.0
2009-10-05 21:45:00,131.175,131.18,131.135,131.15,966400000.0
2009-10-05 21:50:00,131.14,131.2,131.12,131.18,998400000.0
2009-10-05 21:55:00,131.165,131.195,131.165,131.18,908700000.0
2009-10-05 22:00:00,131.18,131.225,131.18,131.22,385900000.0
2009-10-05 22:05:00,131.22,131.225,131.185,131.195,158900000.0
2009-10-05 22:10:00,131.2,131.23,131.19,131.23,505400000.0
2009-10-05 22:15:00,131.23,131.235,131.2,131.225,463800000.0
2009-10-05 22:20:00,131.22,131.23,131.205,131.21,98000000.0
2009-10-05 22:25:00,131.21,131.23,131.19,131.19,368500000.0
2009-10-05 22:30:00,131.19,131.195,131.18,131.18,477100000.0
2009-10-05 22:35:00,131.18,131.185,131.16,131.17,560700000.0
2009-10-05 22:40:00,131.17,131.18,131.14,131.145,537600000.0
2009-10-05 22:45:00,131.145,131.155,131.135,131.145,340900000.0
2009-10-05 22:50:00,131.145,131.165,131.13,131.135,299300000.0
2009-10-05 22:55:00,131.13,131.145,131.105,131.14,366400000.0
2009-10-05 23:00:00,131.14,131.215,131.115,131.19,112400000.0
2009-10-05 23:05:00,131.195,131.28,131.185,131.23,139700000.0
2009-10-05 23:10:00,131.23,131.265,131.21,131.25,65600000.0
2009-10-05 23:15:00,131.245,131.255,131.225,131.235,48600000.0
2009-10-05 23:20:00,131.25,131.26,131.185,131.2,161200000.0
2009-10-05 23:25:00,131.189,131.22,131.189,131.2,62200000.0
2009-10-05 23:30:00,131.19,131.22,131.19,131.22,176600000.0
2009-10-05 23:35:00,131.22,131.24,131.22,131.24,65200000.0
2009-10-05 23:40:00,131.24,131.27,131.24,131.245,231200000.0
2009-10-05 23:45:00,131.24,131.255,131.18,131.18,57200000.0
2009-10-05 23:50:00,131.185,131.205,131.175,131.185,96400000.0
2009-10-05 23:55:00,131.185,131.19,131.18,131.18,92000000.0
2009-10-06 00:00:00,131.18,131.185,131.13,131.13,190200000.0
2009-10-06 00:05:00,131.13,131.15,131.095,131.12,213800000.0
2009-10-06 00:10:00,131.12,131.12,131.07,131.07,181300000.0
2009-10-06 00:15:00,131.07,131.17,131.07,131.17,260700000.0
2009-10-06 00:20:00,131.16,131.18,131.13,131.18,176100000.0
2009-10-06 00:25:00,131.18,131.19,131.125,131.14,327900000.0
2009-10-06 00:30:00,131.145,131.21,131.135,131.175,385600000.0
2009-10-06 00:35:00,131.175,131.175,131.105,131.115,142900000.0
2009-10-06 00:40:00,131.115,131.18,131.105,131.165,65300000.0
2009-10-06 00:45:00,131.165,131.19,131.15,131.155,238600000.0
2009-10-06 00:50:00,131.155,131.16,131.155,131.16,207900000.0
2009-10-06 00:55:00,131.16,131.19,131.12,131.12,407500000.0
2009-10-06 01:00:00,131.12,131.165,131.11,131.15,353100000.0
2009-10-06 01:05:00,131.145,131.17,131.145,131.165,201400000.0
2009-10-06 01:10:00,131.165,131.255,131.16,131.255,982500000.0
2009-10-06 01:15:00,131.255,131.28,131.225,131.24,1077300000.0
2009-10-06 01:20:00,131.24,131.265,131.225,131.26,636600000.0
2009-10-06 01:25:00,131.26,131.275,131.245,131.25,423500000.0
2009-10-06 01:30:00,131.245,131.3,131.24,131.275,657400000.0
2009-10-06 01:35:00,131.275,131.32,131.245,131.29,569200000.0
2009-10-06 01:40:00,131.29,131.305,131.275,131.3,264600000.0
2009-10-06 01:45:00,131.305,131.44,131.3,131.425,830600000.0
2009-10-06 01:50:00,131.42,131.42,131.38,131.4,846000000.0
2009-10-06 01:55:00,131.4,131.415,131.375,131.385,558500000.0
2009-10-06 02:00:00,131.385,131.44,131.3,131.315,1024400000.0
2009-10-06 02:05:00,131.315,131.365,131.3,131.335,802100000.0
2009-10-06 02:10:00,131.335,131.335,131.23,131.25,865300000.0
2009-10-06 02:15:00,131.25,131.265,131.225,131.255,817700000.0
2009-10-06 02:20:00,131.25,131.25,131.18,131.18,449400000.0
2009-10-06 02:25:00,131.17,131.23,131.17,131.215,733900000.0
2009-10-06 02:30:00,131.215,131.215,131.18,131.2,787600000.0
2009-10-06 02:35:00,131.2,131.26,131.195,131.22,710300000.0
2009-10-06 02:40:00,131.22,131.23,131.145,131.15,565600000.0
2009-10-06 02:45:00,131.145,131.15,131.095,131.13,870600000.0
2009-10-06 02:50:00,131.13,131.165,131.045,131.05,1279700000.0
2009-10-06 02:55:00,131.045,131.115,131.045,131.095,1337800000.0
2009-10-06 03:00:00,131.095,131.165,131.08,131.14,1027800000.0
2009-10-06 03:05:00,131.14,131.14,130.94,130.97,719800000.0
2009-10-06 03:10:00,130.97,131.015,130.79,130.91,2261300000.0
2009-10-06 03:15:00,130.91,131.0,130.845,130.94,1393400000.0
2009-10-06 03:20:00,130.94,130.995,130.84,130.915,1290800000.0
2009-10-06 03:25:00,130.915,130.995,130.85,130.935,1509300000.0
2009-10-06 03:30:00,130.935,130.99,130.855,130.92,1667800000.0
2009-10-06 03:35:00,130.925,131.02,130.915,130.955,971500000.0
2009-10-06 03:40:00,130.96,131.005,130.92,131.005,1252300000.0
2009-10-06 03:45:00,131.005,131.005,130.79,130.865,1381300000.0
2009-10-06 03:50:00,130.865,130.89,130.725,130.765,2519400000.0
2009-10-06 03:55:00,130.765,130.8,130.725,130.745,1637100000.0
2009-10-06 04:00:00,130.75,130.805,130.725,130.785,1960900000.0
2009-10-06 04:05:00,130.785,130.88,130.78,130.815,1214300000.0
2009-10-06 04:10:00,130.815,130.86,130.77,130.81,1296000000.0
2009-10-06 04:15:00,130.825,130.905,130.79,130.865,2013300000.0
2009-10-06 04:20:00,130.865,130.895,130.84,130.845,1916600000.0
2009-10-06 04:25:00,130.845,130.875,130.755,130.795,1954900000.0
2009-10-06 04:30:00,130.795,130.865,130.79,130.86,928500000.0
2009-10-06 04:35:00,130.86,130.99,130.86,130.95,3140700000.0
2009-10-06 04:40:00,130.95,131.005,130.945,130.955,2396600000.0
2009-10-06 04:45:00,130.955,131.06,130.91,130.985,2182000000.0
2009-10-06 04:50:00,130.99,131.025,130.935,130.95,1662300000.0
2009-10-06 04:55:00,130.95,130.965,130.865,130.935,1319600000.0
2009-10-06 05:00:00,130.935,130.965,130.905,130.945,998400000.0
2009-10-06 05:05:00,130.945,130.975,130.86,130.915,1173100000.0
2009-10-06 05:10:00,130.915,130.94,130.895,130.93,788500000.0
2009-10-06 05:15:00,130.93,130.945,130.87,130.895,1040500000.0
2009-10-06 05:20:00,130.895,130.975,130.895,130.965,1625800000.0
2009-10-06 05:25:00,130.965,130.965,130.88,130.89,1174300000.0
2009-10-06 05:30:00,130.89,131.125,130.89,131.08,2082200000.0
2009-10-06 05:35:00,131.08,131.175,131.005,131.015,2398299998.0
2009-10-06 05:40:00,131.015,131.09,130.99,130.995,2225700000.0
2009-10-06 05:45:00,130.995,131.02,130.965,130.995,782600000.0
2009-10-06 05:50:00,130.995,131.02,130.985,130.99,872900000.0
2009-10-06 05:55:00,130.99,131.065,130.965,130.995,1479600000.0
2009-10-06 06:00:00,130.995,131.01,130.965,130.97,1168700000.0
2009-10-06 06:05:00,130.97,131.055,130.965,131.03,1566000000.0
2009-10-06 06:10:00,131.03,131.13,131.02,131.075,1412500000.0
2009-10-06 06:15:00,131.075,131.1,131.045,131.06,1840600000.0
2009-10-06 06:20:00,131.055,131.065,131.03,131.06,781000000.0
2009-10-06 06:25:00,131.055,131.125,131.05,131.125,694700000.0
2009-10-06 06:30:00,131.125,131.145,131.075,131.1,1335400000.0
2009-10-06 06:35:00,131.1,131.165,131.1,131.14,2160200001.0
2009-10-06 06:40:00,131.13,131.14,131.105,131.13,1070900000.0
2009-10-06 06:45:00,131.135,131.155,131.1,131.15,1163500000.0
2009-10-06 06:50:00,131.145,131.19,131.145,131.16,1754499999.0
2009-10-06 06:55:00,131.16,131.185,131.135,131.15,1818100000.0
2009-10-06 07:00:00,131.15,131.17,131.125,131.135,1095000000.0
2009-10-06 07:05:00,131.135,131.16,131.1,131.11,2028400000.0
2009-10-06 07:10:00,131.115,131.15,131.04,131.07,1411000000.0
2009-10-06 07:15:00,131.08,131.095,131.04,131.08,1545800000.0
2009-10-06 07:20:00,131.08,131.085,130.895,130.895,1479500000.0
2009-10-06 07:25:00,130.895,130.95,130.895,130.935,1226400000.0
2009-10-06 07:30:00,130.935,130.985,130.89,130.96,1776500000.0
2009-10-06 07:35:00,130.955,131.015,130.935,131.015,1300000000.0
2009-10-06 07:40:00,131.015,131.02,130.945,130.965,1367000000.0
2009-10-06 07:45:00,130.965,131.015,130.95,131.01,1488900000.0
2009-10-06 07:50:00,131.01,131.08,131.0,131.065,1737900000.0
2009-10-06 07:55:00,131.075,131.155,131.045,131.08,2672200001.0
2009-10-06 08:00:00,131.08,131.11,131.005,131.09,2759900000.0
2009-10-06 08:05:00,131.09,131.15,131.015,131.055,3712700003.0
2009-10-06 08:10:00,131.055,131.125,131.015,131.065,2715000000.0
2009-10-06 08:15:00,131.065,131.165,131.045,131.14,2420299996.0
2009-10-06 08:20:00,131.14,131.225,131.12,131.225,2594700000.0
2009-10-06 08:25:00,131.215,131.22,131.11,131.155,1764700002.0
2009-10-06 08:30:00,131.155,131.175,131.12,131.135,2625399997.0
2009-10-06 08:35:00,131.135,131.265,131.12,131.24,2605999999.0
2009-10-06 08:40:00,131.24,131.36,131.2,131.33,3628399997.0
2009-10-06 08:45:00,131.33,131.35,131.265,131.335,3233799999.0
2009-10-06 08:50:00,131.345,131.56,131.295,131.425,3791200000.0
2009-10-06 08:55:00,131.43,131.44,131.34,131.385,2762199996.0
2009-10-06 09:00:00,131.39,131.47,131.325,131.37,3938900001.0
2009-10-06 09:05:00,131.37,131.405,131.305,131.37,2883299998.0
2009-10-06 09:10:00,131.37,131.415,131.33,131.365,2373000000.0
2009-10-06 09:15:00,131.37,131.39,131.3,131.3,2157100001.0
2009-10-06 09:20:00,131.3,131.335,131.27,131.32,1612900000.0
2009-10-06 09:25:00,131.32,131.335,131.28,131.31,1278900000.0
2009-10-06 09:30:00,131.31,131.34,131.295,131.305,1622400000.0
2009-10-06 09:35:00,131.305,131.355,131.235,131.28,2706899999.0
2009-10-06 09:40:00,131.28,131.335,131.275,131.295,2033800002.0
2009-10-06 09:45:00,131.295,131.345,131.295,131.335,1920699999.0
2009-10-06 09:50:00,131.335,131.4,131.335,131.375,2519500000.0
2009-10-06 09:55:00,131.375,131.39,131.345,131.38,2687899998.0
2009-10-06 10:00:00,131.39,131.405,131.335,131.34,2228999999.0
2009-10-06 10:05:00,131.34,131.34,131.24,131.265,1930900000.0
2009-10-06 10:10:00,131.265,131.305,131.255,131.27,2504000001.0
2009-10-06 10:15:00,131.27,131.295,131.185,131.205,1761999998.0
2009-10-06 10:20:00,131.205,131.23,131.15,131.2,2033900000.0
2009-10-06 10:25:00,131.2,131.22,131.095,131.12,2456799999.0
2009-10-06 10:30:00,131.125,131.17,131.085,131.14,2480000000.0
2009-10-06 10:35:00,131.145,131.205,131.1,131.155,1891500001.0
2009-10-06 10:40:00,131.165,131.225,131.16,131.165,2444199997.0
2009-10-06 10:45:00,131.165,131.205,131.1,131.135,1812100000.0
2009-10-06 10:50:00,131.135,131.245,131.125,131.24,1358700000.0
2009-10-06 10:55:00,131.24,131.275,131.12,131.135,1869700000.0
2009-10-06 11:00:00,131.135,131.135,131.045,131.065,1232800002.0
2009-10-06 11:05:00,131.06,131.165,131.045,131.15,2323600001.0
2009-10-06 11:10:00,131.15,131.235,131.14,131.23,2415600001.0
2009-10-06 11:15:00,131.225,131.275,131.175,131.26,2196100001.0
2009-10-06 11:20:00,131.26,131.345,131.26,131.34,1668700000.0
2009-10-06 11:25:00,131.34,131.36,131.29,131.31,2005800000.0
2009-10-06 11:30:00,131.31,131.335,131.295,131.3,1760299998.0
2009-10-06 11:35:00,131.3,131.31,131.275,131.275,971400000.0
2009-10-06 11:40:00,131.275,131.29,131.26,131.27,1446900000.0
2009-10-06 11:45:00,131.27,131.27,131.19,131.205,1745800001.0
2009-10-06 11:50:00,131.205,131.26,131.205,131.21,827700000.0
2009-10-06 11:55:00,131.21,131.285,131.21,131.255,1659799999.0
2009-10-06 12:00:00,131.255,131.295,131.195,131.195,1664599999.0
2009-10-06 12:05:00,131.2,131.22,131.19,131.195,840300000.0
2009-10-06 12:10:00,131.195,131.2,131.16,131.175,588700000.0
2009-10-06 12:15:00,131.18,131.205,131.165,131.205,816700000.0
2009-10-06 12:20:00,131.205,131.22,131.175,131.185,1474499998.0
2009-10-06 12:25:00,131.185,131.22,131.16,131.16,1037300000.0
2009-10-06 12:30:00,131.165,131.185,131.155,131.175,740100000.0
2009-10-06 12:35:00,131.175,131.305,131.175,131.225,1546700000.0
2009-10-06 12:40:00,131.225,131.24,131.155,131.16,1276599998.0
2009-10-06 12:45:00,131.16,131.16,131.105,131.12,1615800000.0
2009-10-06 12:50:00,131.12,131.14,131.105,131.125,1335500001.0
2009-10-06 12:55:00,131.125,131.155,131.11,131.135,805700000.0
2009-10-06 13:00:00,131.14,131.185,131.115,131.115,1423000000.0
2009-10-06 13:05:00,131.115,131.18,131.115,131.12,1063500001.0
2009-10-06 13:10:00,131.12,131.16,131.105,131.145,2278300000.0
2009-10-06 13:15:00,131.145,131.21,131.135,131.185,1555999997.0
2009-10-06 13:20:00,131.185,131.205,131.15,131.165,832800000.0
2009-10-06 13:25:00,131.165,131.24,131.165,131.235,445400000.0
2009-10-06 13:30:00,131.235,131.235,131.185,131.205,1041600000.0
2009-10-06 13:35:00,131.21,131.215,131.175,131.195,862300000.0
2009-10-06 13:40:00,131.2,131.225,131.185,131.21,1392500000.0
2009-10-06 13:45:00,131.21,131.26,131.185,131.2,760300000.0
2009-10-06 13:50:00,131.2,131.25,131.195,131.23,759800001.0
2009-10-06 13:55:00,131.23,131.23,131.17,131.205,1028700000.0
2009-10-06 14:00:00,131.21,131.215,131.15,131.165,886500000.0
2009-10-06 14:05:00,131.165,131.205,131.16,131.205,1089000000.0
2009-10-06 14:10:00,131.205,131.22,131.155,131.195,1357499999.0
2009-10-06 14:15:00,131.195,131.215,131.165,131.2,2350799999.0
2009-10-06 14:20:00,131.21,131.215,131.155,131.19,1924399999.0
2009-10-06 14:25:00,131.19,131.23,131.185,131.23,1247400000.0
2009-10-06 14:30:00,131.23,131.285,131.2,131.25,2189700002.0
2009-10-06 14:35:00,131.25,131.285,131.205,131.205,2033700000.0
2009-10-06 14:40:00,131.205,131.23,131.115,131.12,1789499999.0
2009-10-06 14:45:00,131.12,131.13,131.08,131.11,2166699999.0
2009-10-06 14:50:00,131.12,131.19,131.105,131.125,1942999999.0
2009-10-06 14:55:00,131.125,131.15,131.08,131.095,2153100000.0
2009-10-06 15:00:00,131.095,131.14,130.99,131.025,2436600001.0
2009-10-06 15:05:00,131.025,131.095,130.985,131.065,2466900000.0
2009-10-06 15:10:00,131.065,131.085,131.0,131.06,1357700000.0
2009-10-06 15:15:00,131.065,131.1,130.975,131.03,2476100000.0
2009-10-06 15:20:00,131.03,131.035,130.965,130.97,2712900001.0
2009-10-06 15:25:00,130.97,130.97,130.765,130.765,3235099998.0
2009-10-06 15:30:00,130.76,130.855,130.75,130.815,2955800001.0
2009-10-06 15:35:00,130.815,130.835,130.595,130.645,3639599999.0
2009-10-06 15:40:00,130.635,130.7,130.6,130.605,3688599999.0
2009-10-06 15:45:00,130.605,130.665,130.545,130.555,2864999994.0
2009-10-06 15:50:00,130.55,130.65,130.55,130.575,2359700000.0
2009-10-06 15:55:00,130.575,130.66,130.545,130.66,2287100002.0
2009-10-06 16:00:00,130.66,130.82,130.63,130.79,2069699998.0
2009-10-06 16:05:00,130.79,130.86,130.65,130.71,2920599996.0
2009-10-06 16:10:00,130.71,130.715,130.595,130.615,2356899998.0
2009-10-06 16:15:00,130.615,130.685,130.615,130.63,2900599999.0
2009-10-06 16:20:00,130.63,130.645,130.58,130.63,2645700000.0
2009-10-06 16:25:00,130.635,130.775,130.615,130.725,2644699999.0
2009-10-06 16:30:00,130.72,130.78,130.675,130.735,3236199998.0
2009-10-06 16:35:00,130.735,130.785,130.68,130.73,2701299996.0
2009-10-06 16:40:00,130.73,130.81,130.68,130.795,3110999999.0
2009-10-06 16:45:00,130.795,130.83,130.73,130.78,2714399999.0
2009-10-06 16:50:00,130.775,130.86,130.76,130.82,2629399993.0
2009-10-06 16:55:00,130.82,130.93,130.815,130.885,2240900000.0
2009-10-06 17:00:00,130.885,130.96,130.82,130.925,2657800001.0
2009-10-06 17:05:00,130.93,131.095,130.93,131.095,2699100001.0
2009-10-06 17:10:00,131.095,131.125,131.015,131.04,2865900000.0
2009-10-06 17:15:00,131.04,131.06,130.96,130.99,2872900000.0
2009-10-06 17:20:00,130.995,131.01,130.92,130.945,3013300000.0
2009-10-06 17:25:00,130.945,130.95,130.82,130.855,1817600000.0
2009-10-06 17:30:00,130.855,130.86,130.745,130.79,1720700000.0
2009-10-06 17:35:00,130.79,130.82,130.755,130.81,1623900000.0
2009-10-06 17:40:00,130.81,130.85,130.775,130.83,2033799999.0
2009-10-06 17:45:00,130.825,130.875,130.795,130.795,2235799997.0
2009-10-06 17:50:00,130.795,130.855,130.76,130.825,1926000000.0
2009-10-06 17:55:00,130.82,130.88,130.815,130.865,2157200000.0
2009-10-06 18:00:00,130.865,130.94,130.865,130.93,1482200000.0
2009-10-06 18:05:00,130.925,130.925,130.845,130.85,1128700000.0
2009-10-06 18:10:00,130.85,130.9,130.85,130.86,1109700000.0
2009-10-06 18:15:00,130.855,130.88,130.82,130.84,1147600000.0
2009-10-06 18:20:00,130.84,130.86,130.785,130.815,1384300000.0
2009-10-06 18:25:00,130.815,130.835,130.77,130.795,1077700001.0
2009-10-06 18:30:00,130.795,130.805,130.755,130.77,828500000.0
2009-10-06 18:35:00,130.765,130.825,130.745,130.815,1430400000.0
2009-10-06 18:40:00,130.815,130.83,130.745,130.755,1109600000.0
2009-10-06 18:45:00,130.75,130.76,130.725,130.745,952300000.0
2009-10-06 18:50:00,130.74,130.795,130.735,130.79,892900000.0
2009-10-06 18:55:00,130.79,130.79,130.73,130.735,872400000.0
2009-10-06 19:00:00,130.735,130.77,130.72,130.735,584600000.0
2009-10-06 19:05:00,130.735,130.76,130.715,130.735,1342000000.0
2009-10-06 19:10:00,130.735,130.83,130.705,130.825,1654999998.0
2009-10-06 19:15:00,130.825,130.85,130.745,130.765,1735500000.0
2009-10-06 19:20:00,130.78,130.795,130.74,130.78,1364100000.0
2009-10-06 19:25:00,130.785,130.83,130.735,130.735,1369400002.0
2009-10-06 19:30:00,130.745,130.775,130.725,130.77,828400000.0
2009-10-06 19:35:00,130.77,130.785,130.735,130.745,945100000.0
2009-10-06 19:40:00,130.745,130.76,130.705,130.71,1208700000.0
2009-10-06 19:45:00,130.71,130.715,130.695,130.705,1101100000.0
2009-10-06 19:50:00,130.705,130.74,130.695,130.735,1755500001.0
2009-10-06 19:55:00,130.735,130.77,130.705,130.715,1214300000.0
2009-10-06 20:00:00,130.715,130.745,130.68,130.71,1472100000.0
2009-10-06 20:05:00,130.71,130.765,130.695,130.735,1628800000.0
2009-10-06 20:10:00,130.735,130.78,130.715,130.72,955600000.0
2009-10-06 20:15:00,130.72,130.74,130.695,130.725,1088900000.0
2009-10-06 20:20:00,130.725,130.745,130.67,130.685,1640000000.0
2009-10-06 20:25:00,130.69,130.69,130.62,130.645,1399900000.0
2009-10-06 20:30:00,130.64,130.69,130.615,130.675,1541000000.0
2009-10-06 20:35:00,130.675,130.675,130.605,130.645,891400000.0
2009-10-06 20:40:00,130.645,130.665,130.62,130.635,496600000.0
2009-10-06 20:45:00,130.635,130.715,130.625,130.665,805600000.0
2009-10-06 20:50:00,130.675,130.685,130.64,130.66,1086400000.0
2009-10-06 20:55:00,130.655,130.685,130.605,130.625,1397499999.0
2009-10-06 21:00:00,130.62,130.65,130.605,130.65,554800000.0
2009-10-06 21:05:00,130.65,130.735,130.64,130.685,1040300000.0
2009-10-06 21:10:00,130.685,130.745,130.67,130.67,1235300000.0
2009-10-06 21:15:00,130.67,130.725,130.67,130.715,719200000.0
2009-10-06 21:20:00,130.71,130.71,130.63,130.64,1099600000.0
2009-10-06 21:25:00,130.66,130.71,130.64,130.68,1268600000.0
2009-10-06 21:30:00,130.68,130.715,130.645,130.715,922000000.0
2009-10-06 21:35:00,130.715,130.72,130.655,130.685,1214800000.0
2009-10-06 21:40:00,130.685,130.685,130.635,130.66,1217300000.0
2009-10-06 21:45:00,130.67,130.74,130.665,130.71,1236000001.0
2009-10-06 21:50:00,130.715,130.715,130.645,130.645,844900000.0
2009-10-06 21:55:00,130.645,130.7,130.63,130.69,1575900001.0
2009-10-06 22:00:00,130.69,130.69,130.645,130.665,582700000.0
2009-10-06 22:05:00,130.665,130.665,130.605,130.64,476620000.0
2009-10-06 22:10:00,130.64,130.64,130.615,130.63,327400000.0
2009-10-06 22:15:00,130.63,130.64,130.625,130.63,121200000.0
2009-10-06 22:20:00,130.62,130.66,130.6,130.66,508800000.0
2009-10-06 22:25:00,130.66,130.68,130.65,130.68,115600000.0
2009-10-06 22:30:00,130.675,130.715,130.67,130.705,305500000.0
2009-10-06 22:35:00,130.705,130.725,130.69,130.71,194800000.0
2009-10-06 22:40:00,130.705,130.725,130.7,130.72,60700000.0
2009-10-06 22:45:00,130.72,130.765,130.715,130.765,509599999.0
2009-10-06 22:50:00,130.75,130.75,130.725,130.745,225400000.0
2009-10-06 22:55:00,130.745,130.765,130.735,130.76,419300000.0
2009-10-06 23:00:00,130.75,130.755,130.695,130.74,112400000.0
2009-10-06 23:05:00,130.745,130.745,130.625,130.645,137100000.0
2009-10-06 23:10:00,130.645,130.665,130.62,130.65,70400000.0
2009-10-06 23:15:00,130.655,130.66,130.625,130.64,136400000.0
2009-10-06 23:20:00,130.64,130.67,130.62,130.66,147700000.0
2009-10-06 23:25:00,130.67,130.675,130.645,130.66,86700000.0
2009-10-06 23:30:00,130.66,130.695,130.645,130.67,312400000.0
2009-10-06 23:35:00,130.67,130.67,130.635,130.64,633000000.0
2009-10-06 23:40:00,130.645,130.665,130.63,130.66,162700000.0
2009-10-06 23:45:00,130.66,130.67,130.645,130.66,101600000.0
2009-10-06 23:50:00,130.66,130.68,130.65,130.66,145000000.0
2009-10-06 23:55:00,130.665,130.715,130.665,130.67,90300000.0
2009-10-07 00:00:00,130.67,130.7,130.655,130.675,209700000.0
2009-10-07 00:05:00,130.68,130.725,130.68,130.725,29800000.0
2009-10-07 00:10:00,130.72,130.735,130.715,130.735,35600000.0
2009-10-07 00:15:00,130.735,130.76,130.69,130.7,161970000.0
2009-10-07 00:20:00,130.7,130.705,130.555,130.585,372000000.0
2009-10-07 00:25:00,130.585,130.62,130.57,130.62,235600000.0
2009-10-07 00:30:00,130.615,130.615,130.54,130.555,359000000.0
2009-10-07 00:35:00,130.525,130.575,130.515,130.57,250600000.0
2009-10-07 00:40:00,130.565,130.605,130.555,130.605,253500000.0
2009-10-07 00:45:00,130.61,130.61,130.596,130.605,30400000.0
2009-10-07 00:50:00,130.61,130.62,130.61,130.61,74000000.0
2009-10-07 00:55:00,130.615,130.62,130.59,130.59,84500000.0
2009-10-07 01:00:00,130.6,130.6,130.545,130.545,211200000.0
2009-10-07 01:05:00,130.55,130.595,130.54,130.595,414600000.0
2009-10-07 01:10:00,130.595,130.625,130.595,130.625,282100000.0
2009-10-07 01:15:00,130.625,130.64,130.61,130.62,793700000.0
2009-10-07 01:20:00,130.62,130.665,130.61,130.645,841900000.0
2009-10-07 01:25:00,130.645,130.68,130.63,130.65,642600000.0
2009-10-07 01:30:00,130.65,130.66,130.605,130.625,560200000.0
2009-10-07 01:35:00,130.625,130.69,130.625,130.675,656800000.0
2009-10-07 01:40:00,130.675,130.695,130.67,130.675,451200001.0
2009-10-07 01:45:00,130.68,130.71,130.68,130.7,594300000.0
2009-10-07 01:50:00,130.715,130.795,130.685,130.725,1412800000.0
2009-10-07 01:55:00,130.73,130.78,130.715,130.77,683900000.0
2009-10-07 02:00:00,130.77,130.795,130.735,130.775,1140000000.0
2009-10-07 02:05:00,130.775,130.845,130.775,130.78,1399860000.0
2009-10-07 02:10:00,130.78,130.825,130.755,130.795,848000000.0
2009-10-07 02:15:00,130.795,130.795,130.705,130.715,740400000.0
2009-10-07 02:20:00,130.715,130.715,130.605,130.695,945600000.0
2009-10-07 02:25:00,130.695,130.715,130.665,130.705,1237800000.0
2009-10-07 02:30:00,130.71,130.73,130.67,130.7,932300000.0
2009-10-07 02:35:00,130.7,130.85,130.675,130.77,1724499999.0
2009-10-07 02:40:00,130.77,130.81,130.71,130.75,1288200000.0
2009-10-07 02:45:00,130.75,130.775,130.685,130.775,865900000.0
2009-10-07 02:50:00,130.775,130.785,130.705,130.735,958700000.0
2009-10-07 02:55:00,130.735,130.765,130.665,130.755,1340900000.0
2009-10-07 03:00:00,130.755,130.775,130.67,130.69,1490600000.0
2009-10-07 03:05:00,130.69,130.74,130.655,130.7,1426400000.0
2009-10-07 03:10:00,130.705,130.765,130.7,130.725,1081300000.0
2009-10-07 03:15:00,130.725,130.78,130.69,130.725,513100000.0
2009-10-07 03:20:00,130.725,130.725,130.655,130.685,984700000.0
2009-10-07 03:25:00,130.685,130.7,130.625,130.665,681700000.0
2009-10-07 03:30:00,130.66,130.66,130.58,130.62,1861700000.0
2009-10-07 03:35:00,130.62,130.68,130.61,130.625,978700000.0
2009-10-07 03:40:00,130.625,130.675,130.605,130.615,973800000.0
2009-10-07 03:45:00,130.615,130.645,130.585,130.625,764400000.0
2009-10-07 03:50:00,130.625,130.705,130.625,130.635,1127200000.0
2009-10-07 03:55:00,130.645,130.71,130.63,130.705,520100000.0
2009-10-07 04:00:00,130.705,130.705,130.605,130.625,971500000.0
2009-10-07 04:05:00,130.625,130.63,130.595,130.62,802600000.0
2009-10-07 04:10:00,130.62,130.655,130.605,130.63,1223000000.0
2009-10-07 04:15:00,130.63,130.665,130.625,130.645,585000000.0
2009-10-07 04:20:00,130.645,130.685,130.645,130.665,715000000.0
2009-10-07 04:25:00,130.675,130.715,130.63,130.715,1069500000.0
2009-10-07 04:30:00,130.705,130.725,130.615,130.615,892100000.0
2009-10-07 04:35:00,130.615,130.695,130.59,130.69,974900000.0
2009-10-07 04:40:00,130.69,130.71,130.615,130.645,742800000.0
2009-10-07 04:45:00,130.64,130.65,130.625,130.625,605800000.0
2009-10-07 04:50:00,130.625,130.64,130.6,130.605,998400000.0
2009-10-07 04:55:00,130.61,130.66,130.585,130.585,1246400000.0
2009-10-07 05:00:00,130.585,130.64,130.585,130.625,1283900000.0
2009-10-07 05:05:00,130.625,130.67,130.62,130.645,1099700000.0
2009-10-07 05:10:00,130.645,130.685,130.64,130.675,777800000.0
2009-10-07 05:15:00,130.675,130.68,130.635,130.68,693700000.0
2009-10-07 05:20:00,130.68,130.685,130.675,130.68,462300000.0
2009-10-07 05:25:00,130.68,130.69,130.655,130.685,749100000.0
2009-10-07 05:30:00,130.695,130.695,130.67,130.675,739400000.0
2009-10-07 05:35:00,130.675,130.685,130.635,130.665,1172800000.0
2009-10-07 05:40:00,130.665,130.68,130.615,130.635,1020700000.0
2009-10-07 05:45:00,130.635,130.67,130.6,130.61,1320100000.0
2009-10-07 05:50:00,130.61,130.615,130.47,130.49,2169500001.0
2009-10-07 05:55:00,130.485,130.6,130.48,130.6,1685200000.0
2009-10-07 06:00:00,130.595,130.625,130.555,130.555,1141900000.0
2009-10-07 06:05:00,130.555,130.625,130.555,130.6,1169900000.0
2009-10-07 06:10:00,130.6,130.645,130.6,130.635,1210300000.0
2009-10-07 06:15:00,130.635,130.635,130.565,130.57,627700000.0
2009-10-07 06:20:00,130.575,130.625,130.565,130.605,499700000.0
2009-10-07 06:25:00,130.615,130.615,130.52,130.52,553200000.0
2009-10-07 06:30:00,130.52,130.585,130.52,130.565,1044900000.0
2009-10-07 06:35:00,130.565,130.595,130.545,130.56,733600000.0
2009-10-07 06:40:00,130.56,130.575,130.555,130.565,492500000.0
2009-10-07 06:45:00,130.565,130.585,130.545,130.545,779400000.0
2009-10-07 06:50:00,130.545,130.555,130.515,130.525,1249200000.0
2009-10-07 06:55:00,130.525,130.56,130.5,130.54,1194500000.0
2009-10-07 07:00:00,130.54,130.565,130.505,130.505,985400000.0
2009-10-07 07:05:00,130.505,130.51,130.39,130.39,1159499999.0
2009-10-07 07:10:00,130.39,130.46,130.39,130.44,1428300000.0
2009-10-07 07:15:00,130.44,130.475,130.425,130.44,1247400000.0
2009-10-07 07:20:00,130.44,130.465,130.415,130.445,1679900000.0
2009-10-07 07:25:00,130.44,130.47,130.395,130.42,1997500000.0
2009-10-07 07:30:00,130.42,130.52,130.405,130.515,2072400000.0
2009-10-07 07:35:00,130.515,130.575,130.485,130.56,2656000000.0
2009-10-07 07:40:00,130.55,130.555,130.46,130.495,1359300000.0
2009-10-07 07:45:00,130.495,130.515,130.455,130.485,1500200000.0
2009-10-07 07:50:00,130.485,130.505,130.415,130.45,1573800000.0
2009-10-07 07:55:00,130.45,130.505,130.35,130.38,1427000000.0
2009-10-07 08:00:00,130.38,130.41,130.23,130.295,2260000000.0
2009-10-07 08:05:00,130.305,130.43,130.305,130.395,2431800001.0
2009-10-07 08:10:00,130.39,130.405,130.205,130.34,3057200001.0
2009-10-07 08:15:00,130.345,130.425,130.325,130.41,3788100002.0
2009-10-07 08:20:00,130.41,130.42,130.29,130.315,3208000002.0
2009-10-07 08:25:00,130.315,130.37,130.295,130.325,2439099999.0
2009-10-07 08:30:00,130.325,130.325,130.23,130.27,2608999998.0
2009-10-07 08:35:00,130.27,130.345,130.265,130.335,2260200001.0
2009-10-07 08:40:00,130.33,130.36,130.245,130.265,2271099998.0
2009-10-07 08:45:00,130.27,130.29,130.125,130.215,2760100002.0
2009-10-07 08:50:00,130.215,130.215,129.965,130.065,3352730000.0
2009-10-07 08:55:00,130.065,130.115,129.99,130.05,3247100001.0
2009-10-07 09:00:00,130.045,130.045,129.935,129.985,1943800001.0
2009-10-07 09:05:00,129.985,130.015,129.93,129.93,2497500000.0
2009-10-07 09:10:00,129.93,130.05,129.905,130.035,2500600003.0
2009-10-07 09:15:00,130.035,130.09,130.025,130.075,1732199999.0
2009-10-07 09:20:00,130.075,130.165,130.07,130.135,1633900000.0
2009-10-07 09:25:00,130.135,130.15,130.06,130.085,2502200003.0
2009-10-07 09:30:00,130.09,130.15,130.055,130.09,2797800003.0
2009-10-07 09:35:00,130.09,130.09,130.005,130.02,1930000001.0
2009-10-07 09:40:00,130.015,130.035,129.82,129.85,2472500002.0
2009-10-07 09:45:00,129.85,129.905,129.72,129.82,3216799998.0
2009-10-07 09:50:00,129.82,129.885,129.82,129.83,2450899997.0
2009-10-07 09:55:00,129.83,129.835,129.715,129.775,2915000000.0
2009-10-07 10:00:00,129.775,129.92,129.715,129.81,2278720000.0
2009-10-07 10:05:00,129.815,129.88,129.78,129.835,1177900001.0
2009-10-07 10:10:00,129.835,129.875,129.765,129.865,2972900000.0
2009-10-07 10:15:00,129.865,129.91,129.835,129.895,1708900000.0
2009-10-07 10:20:00,129.895,129.905,129.79,129.81,1800399999.0
2009-10-07 10:25:00,129.815,129.815,129.71,129.74,1827100000.0
2009-10-07 10:30:00,129.745,129.925,129.745,129.815,2611499999.0
2009-10-07 10:35:00,129.815,129.895,129.815,129.875,1335400000.0
2009-10-07 10:40:00,129.875,129.9,129.845,129.87,1599300000.0
2009-10-07 10:45:00,129.87,129.97,129.865,129.95,1625600000.0
2009-10-07 10:50:00,129.95,129.965,129.865,129.87,1337100000.0
2009-10-07 10:55:00,129.87,129.905,129.85,129.875,1376300000.0
2009-10-07 11:00:00,129.88,129.93,129.85,129.88,2664699999.0
2009-10-07 11:05:00,129.88,129.945,129.86,129.885,2074700001.0
2009-10-07 11:10:00,129.885,129.885,129.85,129.87,1823299997.0
2009-10-07 11:15:00,129.875,129.91,129.865,129.895,1651099998.0
2009-10-07 11:20:00,129.895,129.9,129.865,129.865,1561599999.0
2009-10-07 11:25:00,129.865,129.915,129.865,129.895,1420400001.0
2009-10-07 11:30:00,129.895,129.985,129.895,129.935,1466900001.0
2009-10-07 11:35:00,129.935,129.985,129.91,129.96,1204100000.0
2009-10-07 11:40:00,129.965,129.965,129.905,129.91,1094700000.0
2009-10-07 11:45:00,129.905,129.92,129.845,129.855,1344600000.0
2009-10-07 11:50:00,129.855,129.88,129.855,129.875,892500001.0
2009-10-07 11:55:00,129.875,129.89,129.845,129.865,1089600000.0
2009-10-07 12:00:00,129.865,129.88,129.77,129.77,1174800000.0
2009-10-07 12:05:00,129.77,129.785,129.735,129.785,1281600001.0
2009-10-07 12:10:00,129.785,129.89,129.75,129.765,1502900000.0
2009-10-07 12:15:00,129.765,129.805,129.73,129.79,1909499999.0
2009-10-07 12:20:00,129.79,129.795,129.645,129.65,1706399999.0
2009-10-07 12:25:00,129.655,129.675,129.575,129.605,2129000000.0
2009-10-07 12:30:00,129.6,129.635,129.595,129.63,1520999999.0
2009-10-07 12:35:00,129.63,129.67,129.61,129.61,1699100006.0
2009-10-07 12:40:00,129.62,129.66,129.575,129.62,1611900000.0
2009-10-07 12:45:00,129.63,129.795,129.615,129.755,2317500001.0
2009-10-07 12:50:00,129.755,130.05,129.73,129.94,3386899999.0
2009-10-07 12:55:00,129.935,130.255,129.895,130.015,3028199999.0
2009-10-07 13:00:00,130.015,130.415,130.0,130.335,3191000000.0
2009-10-07 13:05:00,130.33,130.5,130.185,130.26,3014100000.0
2009-10-07 13:10:00,130.25,130.38,130.24,130.285,1726399999.0
2009-10-07 13:15:00,130.285,130.435,130.26,130.41,2120400000.0
2009-10-07 13:20:00,130.42,130.675,130.375,130.675,2754599999.0
2009-10-07 13:25:00,130.68,130.68,130.43,130.485,2444000001.0
2009-10-07 13:30:00,130.48,130.48,130.325,130.335,2053100001.0
2009-10-07 13:35:00,130.335,130.48,130.335,130.47,1386700000.0
2009-10-07 13:40:00,130.47,130.545,130.415,130.545,2270900000.0
2009-10-07 13:45:00,130.545,130.56,130.485,130.485,1989900001.0
2009-10-07 13:50:00,130.485,130.505,130.445,130.455,1319800000.0
2009-10-07 13:55:00,130.455,130.46,130.38,130.395,2233300000.0
2009-10-07 14:00:00,130.395,130.655,130.345,130.555,3064800001.0
2009-10-07 14:05:00,130.555,130.755,130.52,130.73,4508299998.0
2009-10-07 14:10:00,130.73,130.76,130.645,130.665,3129199999.0
2009-10-07 14:15:00,130.675,130.825,130.635,130.795,2517519998.0
2009-10-07 14:20:00,130.795,130.825,130.675,130.695,2321900001.0
2009-10-07 14:25:00,130.705,130.73,130.67,130.715,1883900000.0
2009-10-07 14:30:00,130.715,130.715,130.56,130.68,1965000001.0
2009-10-07 14:35:00,130.68,130.745,130.555,130.74,1922100002.0
2009-10-07 14:40:00,130.735,130.945,130.725,130.89,3164999999.0
2009-10-07 14:45:00,130.89,130.93,130.79,130.79,2535700000.0
2009-10-07 14:50:00,130.785,130.885,130.77,130.77,2736099999.0
2009-10-07 14:55:00,130.775,130.855,130.725,130.79,2492100000.0
2009-10-07 15:00:00,130.805,131.09,130.805,131.07,2722100002.0
2009-10-07 15:05:00,131.07,131.075,130.965,130.965,3843300004.0
2009-10-07 15:10:00,130.965,131.035,130.92,130.925,2990500001.0
2009-10-07 15:15:00,130.915,130.975,130.895,130.955,2123300001.0
2009-10-07 15:20:00,130.955,130.99,130.935,130.97,1935799998.0
2009-10-07 15:25:00,130.97,131.02,130.97,130.995,1794700000.0
2009-10-07 15:30:00,130.995,131.05,130.95,130.975,2901700000.0
2009-10-07 15:35:00,130.975,131.05,130.95,130.99,3733000001.0
2009-10-07 15:40:00,130.995,131.02,130.87,130.885,3519699997.0
2009-10-07 15:45:00,130.88,130.915,130.765,130.77,2688899996.0
2009-10-07 15:50:00,130.77,130.82,130.73,130.75,2929880002.0
2009-10-07 15:55:00,130.75,130.825,130.64,130.645,3411900003.0
2009-10-07 16:00:00,130.645,130.685,130.575,130.6,3752400001.0
2009-10-07 16:05:00,130.595,130.625,130.48,130.535,3492100000.0
2009-10-07 16:10:00,130.535,130.615,130.49,130.56,2887800002.0
2009-10-07 16:15:00,130.565,130.635,130.55,130.63,2344800000.0
2009-10-07 16:20:00,130.63,130.7,130.625,130.67,1805199999.0
2009-10-07 16:25:00,130.67,130.67,130.585,130.67,1999700000.0
2009-10-07 16:30:00,130.665,130.665,130.56,130.57,3156799997.0
2009-10-07 16:35:00,130.57,130.645,130.555,130.605,1967850003.0
2009-10-07 16:40:00,130.605,130.68,130.56,130.67,2319899997.0
2009-10-07 16:45:00,130.67,130.765,130.67,130.715,1392000000.0
2009-10-07 16:50:00,130.715,130.75,130.665,130.735,2103900001.0
2009-10-07 16:55:00,130.75,130.75,130.605,130.72,2113699999.0
2009-10-07 17:00:00,130.73,130.785,130.705,130.755,2402300000.0
2009-10-07 17:05:00,130.755,130.78,130.625,130.63,2875900003.0
2009-10-07 17:10:00,130.635,130.65,130.595,130.625,1948599998.0
2009-10-07 17:15:00,130.625,130.63,130.475,130.475,1840200000.0
2009-10-07 17:20:00,130.475,130.48,130.29,130.335,2298610000.0
2009-10-07 17:25:00,130.34,130.36,130.27,130.33,2822700000.0
2009-10-07 17:30:00,130.33,130.355,130.29,130.32,1710800000.0
2009-10-07 17:35:00,130.325,130.34,130.295,130.325,2084099999.0
2009-10-07 17:40:00,130.325,130.33,130.265,130.29,1983599998.0
2009-10-07 17:45:00,130.29,130.295,130.21,130.21,2024000000.0
2009-10-07 17:50:00,130.205,130.305,130.205,130.305,1730000001.0
2009-10-07 17:55:00,130.305,130.325,130.25,130.26,1190200000.0
2009-10-07 18:00:00,130.255,130.32,130.235,130.3,1093600001.0
2009-10-07 18:05:00,130.3,130.365,130.275,130.335,1157500000.0
2009-10-07 18:10:00,130.335,130.39,130.325,130.335,749100000.0
2009-10-07 18:15:00,130.335,130.39,130.325,130.385,1005100000.0
2009-10-07 18:20:00,130.385,130.435,130.38,130.405,1005100000.0
2009-10-07 18:25:00,130.405,130.41,130.335,130.345,615200000.0
2009-10-07 18:30:00,130.345,130.355,130.255,130.3,1456200000.0
2009-10-07 18:35:00,130.3,130.33,130.26,130.26,978700000.0
2009-10-07 18:40:00,130.265,130.335,130.265,130.33,1228300000.0
2009-10-07 18:45:00,130.33,130.335,130.31,130.335,855000000.0
2009-10-07 18:50:00,130.335,130.34,130.3,130.325,897400000.0
2009-10-07 18:55:00,130.325,130.35,130.265,130.31,1046600001.0
2009-10-07 19:00:00,130.31,130.385,130.25,130.38,997099998.0
2009-10-07 19:05:00,130.38,130.38,130.255,130.255,1490500001.0
2009-10-07 19:10:00,130.255,130.255,130.14,130.15,1341900000.0
2009-10-07 19:15:00,130.15,130.185,130.13,130.135,805600000.0
2009-10-07 19:20:00,130.135,130.165,130.13,130.145,802700000.0
2009-10-07 19:25:00,130.145,130.155,130.095,130.11,609900000.0
2009-10-07 19:30:00,130.1,130.1,129.97,130.045,1254600000.0
2009-10-07 19:35:00,130.045,130.085,129.995,130.005,1215200000.0
2009-10-07 19:40:00,130.005,130.03,129.975,130.0,1689400000.0
2009-10-07 19:45:00,130.0,130.075,129.98,130.01,1590900000.0
2009-10-07 19:50:00,130.01,130.05,129.985,130.03,1326700000.0
2009-10-07 19:55:00,130.03,130.035,129.98,129.99,1086600000.0
2009-10-07 20:00:00,129.99,130.015,129.965,129.995,1268300000.0
2009-10-07 20:05:00,130.0,130.005,129.96,129.96,917200000.0
2009-10-07 20:10:00,129.96,129.98,129.905,129.955,1885400001.0
2009-10-07 20:15:00,129.955,129.99,129.925,129.945,1516000000.0
2009-10-07 20:20:00,129.955,129.975,129.92,129.955,703700000.0
2009-10-07 20:25:00,129.955,130.01,129.935,129.95,839100000.0
2009-10-07 20:30:00,129.945,129.955,129.92,129.955,644100000.0
2009-10-07 20:35:00,129.955,129.96,129.935,129.955,667400001.0
2009-10-07 20:40:00,129.95,129.99,129.95,129.965,908499999.0
2009-10-07 20:45:00,129.96,130.03,129.95,129.985,1057700000.0
2009-10-07 20:50:00,129.975,130.015,129.965,130.0,901000000.0
2009-10-07 20:55:00,130.0,130.04,129.995,130.025,841700000.0
2009-10-07 21:00:00,130.02,130.035,130.005,130.015,818700000.0
2009-10-07 21:05:00,130.01,130.015,129.94,130.0,731200000.0
2009-10-07 21:10:00,130.005,130.04,130.005,130.035,953000000.0
2009-10-07 21:15:00,130.035,130.085,130.025,130.045,728400000.0
2009-10-07 21:20:00,130.045,130.07,129.995,129.995,1723500000.0
2009-10-07 21:25:00,129.995,130.06,129.99,130.035,849200000.0
2009-10-07 21:30:00,130.035,130.05,130.02,130.035,1081200000.0
2009-10-07 21:35:00,130.035,130.09,130.035,130.08,868900000.0
2009-10-07 21:40:00,130.075,130.095,130.05,130.05,719600000.0
2009-10-07 21:45:00,130.05,130.085,130.045,130.05,1021000001.0
2009-10-07 21:50:00,130.05,130.095,130.05,130.06,856000000.0
2009-10-07 21:55:00,130.055,130.115,130.055,130.105,591099999.0
2009-10-07 22:00:00,130.105,130.14,130.065,130.12,613000000.0
2009-10-07 22:05:00,130.12,130.17,130.105,130.105,471100000.0
2009-10-07 22:10:00,130.105,130.11,130.055,130.095,334100000.0
2009-10-07 22:15:00,130.095,130.11,130.095,130.1,258500000.0
2009-10-07 22:20:00,130.1,130.1,130.075,130.08,178300000.0
2009-10-07 22:25:00,130.08,130.1,130.08,130.095,195700000.0
2009-10-07 22:30:00,130.1,130.175,130.085,130.155,370100000.0
2009-10-07 22:35:00,130.155,130.17,130.145,130.165,307000000.0
2009-10-07 22:40:00,130.165,130.18,130.16,130.17,365700000.0
2009-10-07 22:45:00,130.17,130.175,130.16,130.175,552900000.0
2009-10-07 22:50:00,130.175,130.21,130.17,130.17,523100000.0
2009-10-07 22:55:00,130.17,130.235,130.14,130.14,936000000.0
2009-10-07 23:00:00,130.135,130.135,130.045,130.12,84400000.0
2009-10-07 23:05:00,130.125,130.13,130.045,130.1,158800000.0
2009-10-07 23:10:00,130.105,130.115,130.085,130.085,87200000.0
2009-10-07 23:15:00,130.1,130.125,130.09,130.1,157000000.0
2009-10-07 23:20:00,130.1,130.105,130.1,130.1,70200000.0
2009-10-07 23:25:00,130.1,130.13,130.1,130.12,102100000.0
2009-10-07 23:30:00,130.12,130.135,130.115,130.125,102200000.0
2009-10-07 23:35:00,130.12,130.14,130.095,130.1,69200000.0
2009-10-07 23:40:00,130.1,130.135,130.095,130.115,306500000.0
2009-10-07 23:45:00,130.11,130.13,130.07,130.12,127900000.0
2009-10-07 23:50:00,130.12,130.13,130.105,130.105,179800000.0
2009-10-07 23:55:00,130.095,130.14,130.095,130.135,146600000.0
2009-10-08 00:00:00,130.135,130.14,130.08,130.1,203000000.0
2009-10-08 00:05:00,130.1,130.14,130.1,130.135,118600000.0
2009-10-08 00:10:00,130.13,130.135,130.12,130.135,166400000.0
2009-10-08 00:15:00,130.13,130.14,130.13,130.135,107300000.0
2009-10-08 00:20:00,130.13,130.16,130.13,130.135,128200000.0
2009-10-08 00:25:00,130.135,130.145,130.12,130.14,249399999.0
2009-10-08 00:30:00,130.14,130.145,130.105,130.115,288299998.0
2009-10-08 00:35:00,130.115,130.18,130.11,130.18,200200000.0
2009-10-08 00:40:00,130.185,130.275,130.18,130.235,308200000.0
2009-10-08 00:45:00,130.235,130.28,130.23,130.255,148900000.0
2009-10-08 00:50:00,130.255,130.275,130.165,130.265,361500000.0
2009-10-08 00:55:00,130.265,130.27,130.255,130.265,184000000.0
2009-10-08 01:00:00,130.265,130.285,130.18,130.275,467700000.0
2009-10-08 01:05:00,130.275,130.29,130.205,130.26,187200000.0
2009-10-08 01:10:00,130.255,130.285,130.245,130.27,137300000.0
2009-10-08 01:15:00,130.27,130.32,130.27,130.32,463900000.0
2009-10-08 01:20:00,130.32,130.33,130.275,130.305,708200000.0
2009-10-08 01:25:00,130.31,130.31,130.23,130.235,1116900000.0
2009-10-08 01:30:00,130.24,130.28,130.195,130.24,1753500000.0
2009-10-08 01:35:00,130.24,130.28,130.215,130.265,632600000.0
2009-10-08 01:40:00,130.265,130.28,130.215,130.265,813800000.0
2009-10-08 01:45:00,130.265,130.335,130.255,130.255,668700000.0
2009-10-08 01:50:00,130.25,130.28,130.23,130.245,570700000.0
2009-10-08 01:55:00,130.245,130.29,130.225,130.28,393100000.0
2009-10-08 02:00:00,130.28,130.285,130.235,130.27,477600000.0
2009-10-08 02:05:00,130.27,130.345,130.27,130.305,1229000000.0
2009-10-08 02:10:00,130.305,130.335,130.265,130.29,1105400000.0
2009-10-08 02:15:00,130.29,130.325,130.225,130.255,1051100000.0
2009-10-08 02:20:00,130.255,130.265,130.17,130.19,1090600000.0
2009-10-08 02:25:00,130.19,130.235,130.15,130.23,905500000.0
2009-10-08 02:30:00,130.23,130.315,130.025,130.155,1516000000.0
2009-10-08 02:35:00,130.155,130.195,130.07,130.075,1156200000.0
2009-10-08 02:40:00,130.09,130.105,129.98,130.1,1150300000.0
2009-10-08 02:45:00,130.1,130.145,130.055,130.125,942400000.0
2009-10-08 02:50:00,130.125,130.25,130.11,130.245,1208300000.0
2009-10-08 02:55:00,130.275,130.315,130.22,130.225,1138400000.0
2009-10-08 03:00:00,130.225,130.33,130.225,130.29,1111700000.0
2009-10-08 03:05:00,130.295,130.31,130.25,130.31,1151000000.0
2009-10-08 03:10:00,130.3,130.325,130.28,130.295,707500000.0
2009-10-08 03:15:00,130.295,130.295,130.205,130.22,1132960000.0
2009-10-08 03:20:00,130.22,130.285,130.195,130.275,1458000000.0
2009-10-08 03:25:00,130.275,130.48,130.255,130.44,1423600000.0
2009-10-08 03:30:00,130.445,130.445,130.345,130.39,1195900000.0
2009-10-08 03:35:00,130.39,130.425,130.33,130.36,927400000.0
2009-10-08 03:40:00,130.355,130.435,130.35,130.385,1029500000.0
2009-10-08 03:45:00,130.385,130.415,130.365,130.405,822100000.0
2009-10-08 03:50:00,130.405,130.47,130.365,130.43,1698900000.0
2009-10-08 03:55:00,130.43,130.49,130.425,130.45,1515500000.0
2009-10-08 04:00:00,130.445,130.475,130.425,130.455,1142300000.0
2009-10-08 04:05:00,130.455,130.46,130.335,130.46,1702500000.0
2009-10-08 04:10:00,130.455,130.455,130.395,130.45,1080300000.0
2009-10-08 04:15:00,130.45,130.505,130.435,130.475,1445400000.0
2009-10-08 04:20:00,130.475,130.49,130.41,130.42,1258700000.0
2009-10-08 04:25:00,130.415,130.42,130.27,130.305,1580900000.0
2009-10-08 04:30:00,130.305,130.32,130.265,130.285,1518200000.0
2009-10-08 04:35:00,130.285,130.31,130.26,130.265,1333050000.0
2009-10-08 04:40:00,130.265,130.365,130.265,130.355,1444200000.0
2009-10-08 04:45:00,130.355,130.38,130.275,130.34,2683900001.0
2009-10-08 04:50:00,130.34,130.355,130.285,130.33,1931300000.0
2009-10-08 04:55:00,130.325,130.39,130.325,130.36,1527800000.0
2009-10-08 05:00:00,130.355,130.385,130.325,130.36,1460900000.0
2009-10-08 05:05:00,130.36,130.375,130.34,130.35,1009200000.0
2009-10-08 05:10:00,130.35,130.37,130.33,130.345,1033100000.0
2009-10-08 05:15:00,130.345,130.365,130.325,130.345,593500000.0
2009-10-08 05:20:00,130.345,130.385,130.32,130.355,1580300000.0
2009-10-08 05:25:00,130.355,130.395,130.33,130.37,921600000.0
2009-10-08 05:30:00,130.37,130.405,130.33,130.34,982300000.0
2009-10-08 05:35:00,130.34,130.375,130.34,130.36,1110400000.0
2009-10-08 05:40:00,130.365,130.42,130.345,130.37,1140300000.0
2009-10-08 05:45:00,130.375,130.4,130.305,130.375,1203600000.0
2009-10-08 05:50:00,130.375,130.395,130.355,130.365,737600000.0
2009-10-08 05:55:00,130.365,130.365,130.325,130.335,1111600000.0
2009-10-08 06:00:00,130.335,130.35,130.3,130.315,934400000.0
2009-10-08 06:05:00,130.315,130.375,130.29,130.365,914800000.0
2009-10-08 06:10:00,130.36,130.395,130.325,130.325,1080600000.0
2009-10-08 06:15:00,130.33,130.37,130.31,130.34,1435100000.0
2009-10-08 06:20:00,130.34,130.355,130.325,130.34,798800000.0
2009-10-08 06:25:00,130.34,130.355,130.295,130.315,1279500000.0
2009-10-08 06:30:00,130.315,130.34,130.285,130.32,1035800000.0
2009-10-08 06:35:00,130.32,130.345,130.28,130.285,915400000.0
2009-10-08 06:40:00,130.28,130.3,130.205,130.22,1222400000.0
2009-10-08 06:45:00,130.215,130.26,130.205,130.26,1225900000.0
2009-10-08 06:50:00,130.26,130.325,130.26,130.285,1297800000.0
2009-10-08 06:55:00,130.285,130.31,130.225,130.25,1613200000.0
2009-10-08 07:00:00,130.255,130.275,130.205,130.245,970400000.0
2009-10-08 07:05:00,130.245,130.27,130.14,130.185,1875600000.0
2009-10-08 07:10:00,130.185,130.22,130.155,130.185,1560999999.0
2009-10-08 07:15:00,130.185,130.24,130.145,130.225,1251100000.0
2009-10-08 07:20:00,130.225,130.235,130.175,130.235,1136400001.0
2009-10-08 07:25:00,130.235,130.25,130.125,130.135,1501200000.0
2009-10-08 07:30:00,130.135,130.17,130.125,130.145,1487500000.0
2009-10-08 07:35:00,130.14,130.18,130.135,130.155,1026500000.0
2009-10-08 07:40:00,130.155,130.28,130.15,130.23,1388800000.0
2009-10-08 07:45:00,130.23,130.34,130.22,130.34,1794300000.0
2009-10-08 07:50:00,130.34,130.41,130.315,130.375,2140100001.0
2009-10-08 07:55:00,130.375,130.385,130.325,130.35,1558400000.0
2009-10-08 08:00:00,130.35,130.38,130.16,130.2,1830999999.0
2009-10-08 08:05:00,130.2,130.295,130.175,130.27,1935400000.0
2009-10-08 08:10:00,130.265,130.305,130.23,130.245,2300799999.0
2009-10-08 08:15:00,130.245,130.34,130.205,130.33,2334199998.0
2009-10-08 08:20:00,130.33,130.36,130.305,130.345,2550200000.0
2009-10-08 08:25:00,130.345,130.39,130.315,130.34,1490100000.0
2009-10-08 08:30:00,130.34,130.415,130.34,130.39,1300100000.0
2009-10-08 08:35:00,130.39,130.415,130.335,130.375,1704800000.0
2009-10-08 08:40:00,130.375,130.43,130.315,130.32,1691300003.0
2009-10-08 08:45:00,130.325,130.375,130.3,130.34,2069000000.0
2009-10-08 08:50:00,130.335,130.42,130.32,130.32,2036200000.0
2009-10-08 08:55:00,130.32,130.36,130.24,130.275,1767400000.0
2009-10-08 09:00:00,130.275,130.375,130.255,130.375,1753800000.0
2009-10-08 09:05:00,130.37,130.405,130.33,130.38,1534200002.0
2009-10-08 09:10:00,130.38,130.46,130.375,130.41,2532999999.0
2009-10-08 09:15:00,130.41,130.425,130.345,130.4,2334300000.0
2009-10-08 09:20:00,130.4,130.45,130.305,130.385,2583299999.0
2009-10-08 09:25:00,130.385,130.43,130.34,130.37,2426700001.0
2009-10-08 09:30:00,130.375,130.46,130.375,130.405,1934200001.0
2009-10-08 09:35:00,130.395,130.405,130.34,130.385,1548900000.0
2009-10-08 09:40:00,130.39,130.485,130.355,130.465,1929100000.0
2009-10-08 09:45:00,130.46,130.48,130.405,130.45,1856600001.0
2009-10-08 09:50:00,130.45,130.45,130.37,130.375,2086300002.0
2009-10-08 09:55:00,130.37,130.46,130.37,130.445,1966400001.0
2009-10-08 10:00:00,130.445,130.475,130.415,130.435,2107199999.0
2009-10-08 10:05:00,130.435,130.485,130.41,130.475,1863600000.0
2009-10-08 10:10:00,130.475,130.51,130.425,130.455,2154999998.0
2009-10-08 10:15:00,130.445,130.48,130.425,130.425,2162799999.0
2009-10-08 10:20:00,130.425,130.435,130.285,130.355,2796100004.0
2009-10-08 10:25:00,130.35,130.41,130.32,130.385,2029099999.0
2009-10-08 10:30:00,130.38,130.38,130.325,130.345,2617199999.0
2009-10-08 10:35:00,130.345,130.375,130.32,130.335,2988200002.0
2009-10-08 10:40:00,130.335,130.395,130.325,130.33,2868900001.0
2009-10-08 10:45:00,130.33,130.335,130.295,130.31,2667599999.0
2009-10-08 10:50:00,130.305,130.405,130.305,130.37,1809800003.0
2009-10-08 10:55:00,130.37,130.375,130.3,130.32,1917000000.0
2009-10-08 11:00:00,130.325,130.36,130.28,130.28,1693200000.0
2009-10-08 11:05:00,130.28,130.365,130.275,130.345,1250900000.0
2009-10-08 11:10:00,130.345,130.385,130.335,130.38,1717899999.0
2009-10-08 11:15:00,130.38,130.405,130.345,130.355,2244200000.0
2009-10-08 11:20:00,130.355,130.39,130.345,130.355,1358399999.0
2009-10-08 11:25:00,130.355,130.39,130.345,130.375,2278699996.0
2009-10-08 11:30:00,130.375,130.395,130.365,130.37,893900000.0
2009-10-08 11:35:00,130.37,130.425,130.345,130.395,1807600000.0
2009-10-08 11:40:00,130.395,130.395,130.335,130.335,2001300000.0
2009-10-08 11:45:00,130.335,130.41,130.305,130.365,1478499998.0
2009-10-08 11:50:00,130.36,130.38,130.355,130.365,649200000.0
2009-10-08 11:55:00,130.365,130.38,130.345,130.35,1172399999.0
2009-10-08 12:00:00,130.36,130.385,130.35,130.355,1290700000.0
2009-10-08 12:05:00,130.355,130.39,130.35,130.37,1230199998.0
2009-10-08 12:10:00,130.365,130.425,130.355,130.405,832200000.0
2009-10-08 12:15:00,130.405,130.43,130.39,130.43,1280999999.0
2009-10-08 12:20:00,130.43,130.665,130.43,130.62,2614399998.0
2009-10-08 12:25:00,130.62,130.85,130.62,130.75,2279800000.0
2009-10-08 12:30:00,130.75,130.775,130.645,130.645,1923800002.0
2009-10-08 12:35:00,130.645,130.715,130.625,130.675,2182800000.0
2009-10-08 12:40:00,130.675,130.71,130.635,130.64,1662400002.0
2009-10-08 12:45:00,130.645,130.675,130.605,130.605,1440700000.0
2009-10-08 12:50:00,130.605,130.62,130.56,130.585,1929499999.0
2009-10-08 12:55:00,130.585,130.61,130.5,130.545,1536400000.0
2009-10-08 13:00:00,130.545,130.565,130.435,130.495,2971000005.0
2009-10-08 13:05:00,130.495,130.495,130.4,130.45,1588699997.0
2009-10-08 13:10:00,130.45,130.455,130.295,130.305,1976400000.0
2009-10-08 13:15:00,130.305,130.39,130.305,130.385,1174299998.0
2009-10-08 13:20:00,130.385,130.43,130.385,130.41,1066400000.0
2009-10-08 13:25:00,130.41,130.425,130.37,130.41,995800000.0
2009-10-08 13:30:00,130.41,130.42,130.38,130.405,1603600001.0
2009-10-08 13:35:00,130.405,130.415,130.38,130.385,931099999.0
2009-10-08 13:40:00,130.375,130.405,130.355,130.36,1709299999.0
2009-10-08 13:45:00,130.355,130.42,130.355,130.385,1675000003.0
2009-10-08 13:50:00,130.385,130.415,130.365,130.395,1774700002.0
2009-10-08 13:55:00,130.395,130.45,130.38,130.415,1293500001.0
2009-10-08 14:00:00,130.415,130.44,130.395,130.405,1177000000.0
2009-10-08 14:05:00,130.405,130.45,130.4,130.45,1774400003.0
2009-10-08 14:10:00,130.45,130.49,130.43,130.455,1432100003.0
2009-10-08 14:15:00,130.455,130.49,130.43,130.435,1336799999.0
2009-10-08 14:20:00,130.44,130.485,130.44,130.48,1405199997.0
2009-10-08 14:25:00,130.475,130.505,130.35,130.39,1551300004.0
2009-10-08 14:30:00,130.365,130.64,130.365,130.48,2947700001.0
2009-10-08 14:35:00,130.48,130.63,130.47,130.54,3172500001.0
2009-10-08 14:40:00,130.535,130.58,130.535,130.58,2118599999.0
2009-10-08 14:45:00,130.58,130.6,130.455,130.525,2953500006.0
2009-10-08 14:50:00,130.52,130.61,130.46,130.575,3460899998.0
2009-10-08 14:55:00,130.575,130.655,130.545,130.625,3240099998.0
2009-10-08 15:00:00,130.625,130.72,130.555,130.64,3060900000.0
2009-10-08 15:05:00,130.64,130.67,130.565,130.67,2490099999.0
2009-10-08 15:10:00,130.67,130.67,130.57,130.605,3012900004.0
2009-10-08 15:15:00,130.605,130.88,130.585,130.75,3547300001.0
2009-10-08 15:20:00,130.75,130.75,130.605,130.615,3066799999.0
2009-10-08 15:25:00,130.61,130.695,130.52,130.55,2782700003.0
2009-10-08 15:30:00,130.55,130.57,130.445,130.475,2952300000.0
2009-10-08 15:35:00,130.475,130.525,130.4,130.41,2619300000.0
2009-10-08 15:40:00,130.41,130.485,130.355,130.43,2845300003.0
2009-10-08 15:45:00,130.43,130.515,130.42,130.475,2903299999.0
2009-10-08 15:50:00,130.465,130.5,130.425,130.435,2657600003.0
2009-10-08 15:55:00,130.435,130.51,130.415,130.45,2602200002.0
2009-10-08 16:00:00,130.44,130.5,130.39,130.5,3036299998.0
2009-10-08 16:05:00,130.49,130.54,130.445,130.495,3395000002.0
2009-10-08 16:10:00,130.505,130.505,130.425,130.495,2851100000.0
2009-10-08 16:15:00,130.49,130.57,130.46,130.5,2067999999.0
2009-10-08 16:20:00,130.495,130.565,130.48,130.565,2718000000.0
2009-10-08 16:25:00,130.565,130.58,130.525,130.54,3259799998.0
2009-10-08 16:30:00,130.535,130.585,130.44,130.485,2247900000.0
2009-10-08 16:35:00,130.485,130.53,130.46,130.475,1686899998.0
2009-10-08 16:40:00,130.475,130.48,130.415,130.425,2047300000.0
2009-10-08 16:45:00,130.425,130.495,130.42,130.455,1757049998.0
2009-10-08 16:50:00,130.45,130.48,130.44,130.47,1308199999.0
2009-10-08 16:55:00,130.465,130.525,130.465,130.495,1935700000.0
2009-10-08 17:00:00,130.495,130.535,130.485,130.505,2238300000.0
2009-10-08 17:05:00,130.505,130.6,130.505,130.585,2296400001.0
2009-10-08 17:10:00,130.59,130.6,130.485,130.55,2165999999.0
2009-10-08 17:15:00,130.55,130.755,130.55,130.72,2969699998.0
2009-10-08 17:20:00,130.725,130.755,130.7,130.735,1829800000.0
2009-10-08 17:25:00,130.74,130.755,130.67,130.685,2836000000.0
2009-10-08 17:30:00,130.685,130.755,130.675,130.705,2293500001.0
2009-10-08 17:35:00,130.705,130.735,130.665,130.71,2187200000.0
2009-10-08 17:40:00,130.71,130.79,130.71,130.785,1564300001.0
2009-10-08 17:45:00,130.785,130.85,130.765,130.795,2240899999.0
2009-10-08 17:50:00,130.79,130.805,130.675,130.68,1856900001.0
2009-10-08 17:55:00,130.68,130.705,130.63,130.675,1179200000.0
2009-10-08 18:00:00,130.675,130.695,130.605,130.62,1044700000.0
2009-10-08 18:05:00,130.62,130.645,130.59,130.615,840800000.0
2009-10-08 18:10:00,130.61,130.64,130.595,130.625,959600000.0
2009-10-08 18:15:00,130.63,130.63,130.54,130.575,1018200001.0
2009-10-08 18:20:00,130.575,130.675,130.54,130.665,671200000.0
2009-10-08 18:25:00,130.67,130.76,130.655,130.69,2366700001.0
2009-10-08 18:30:00,130.685,130.725,130.645,130.69,1852700000.0
2009-10-08 18:35:00,130.69,130.76,130.675,130.745,2000899999.0
2009-10-08 18:40:00,130.745,130.78,130.72,130.755,2040600000.0
2009-10-08 18:45:00,130.755,130.785,130.735,130.755,1362800000.0
2009-10-08 18:50:00,130.755,130.79,130.755,130.79,1620200000.0
2009-10-08 18:55:00,130.79,130.79,130.745,130.765,1974200000.0
2009-10-08 19:00:00,130.765,130.91,130.74,130.875,2485999999.0
2009-10-08 19:05:00,130.875,130.885,130.8,130.835,2246600000.0
2009-10-08 19:10:00,130.83,130.91,130.795,130.895,2038899999.0
2009-10-08 19:15:00,130.895,130.92,130.85,130.875,1605000000.0
2009-10-08 19:20:00,130.875,130.93,130.84,130.915,1455999999.0
2009-10-08 19:25:00,130.91,130.91,130.86,130.865,1135700000.0
2009-10-08 19:30:00,130.87,130.94,130.855,130.895,1944900001.0
2009-10-08 19:35:00,130.895,130.93,130.83,130.83,1743400000.0
2009-10-08 19:40:00,130.83,130.89,130.8,130.855,1618700000.0
2009-10-08 19:45:00,130.855,130.89,130.82,130.845,1395500000.0
2009-10-08 19:50:00,130.845,130.885,130.815,130.825,1182699999.0
2009-10-08 19:55:00,130.825,130.865,130.815,130.82,1030100000.0
2009-10-08 20:00:00,130.82,130.865,130.815,130.855,1019700000.0
2009-10-08 20:05:00,130.855,130.89,130.805,130.81,1772900001.0
2009-10-08 20:10:00,130.82,130.86,130.795,130.82,1440699999.0
2009-10-08 20:15:00,130.825,130.885,130.815,130.845,1945799998.0
2009-10-08 20:20:00,130.845,130.85,130.8,130.815,1312100000.0
2009-10-08 20:25:00,130.815,130.835,130.77,130.785,1368100000.0
2009-10-08 20:30:00,130.785,130.815,130.755,130.765,1468900000.0
2009-10-08 20:35:00,130.765,130.775,130.695,130.725,1419900000.0
2009-10-08 20:40:00,130.725,130.765,130.725,130.755,391100000.0
2009-10-08 20:45:00,130.755,130.795,130.725,130.755,722600000.0
2009-10-08 20:50:00,130.755,130.815,130.745,130.8,1153800000.0
2009-10-08 20:55:00,130.8,130.835,130.765,130.79,976800000.0
2009-10-08 21:00:00,130.79,130.83,130.75,130.81,778899999.0
2009-10-08 21:05:00,130.81,130.825,130.79,130.805,559200000.0
2009-10-08 21:10:00,130.81,130.82,130.74,130.76,898700000.0
2009-10-08 21:15:00,130.77,130.805,130.755,130.795,870100000.0
2009-10-08 21:20:00,130.795,130.85,130.795,130.845,647000000.0
2009-10-08 21:25:00,130.84,130.84,130.725,130.73,745400002.0
2009-10-08 21:30:00,130.73,130.83,130.71,130.82,1062500000.0
2009-10-08 21:35:00,130.82,130.82,130.755,130.765,1132300000.0
2009-10-08 21:40:00,130.765,130.77,130.74,130.74,384400000.0
2009-10-08 21:45:00,130.74,130.765,130.705,130.76,1136200000.0
2009-10-08 21:50:00,130.765,130.77,130.745,130.765,1071400000.0
2009-10-08 21:55:00,130.755,130.77,130.735,130.76,1167200001.0
2009-10-08 22:00:00,130.76,130.77,130.725,130.74,562900000.0
2009-10-08 22:05:00,130.745,130.75,130.725,130.735,332500000.0
2009-10-08 22:10:00,130.735,130.745,130.73,130.73,251600000.0
2009-10-08 22:15:00,130.73,130.74,130.71,130.73,612000000.0
2009-10-08 22:20:00,130.73,130.76,130.725,130.755,396700000.0
2009-10-08 22:25:00,130.745,130.75,130.725,130.74,166800000.0
2009-10-08 22:30:00,130.74,130.74,130.7,130.7,262100000.0
2009-10-08 22:35:00,130.7,130.73,130.695,130.725,205400000.0
2009-10-08 22:40:00,130.725,130.79,130.72,130.79,325700000.0
2009-10-08 22:45:00,130.79,130.82,130.73,130.73,381800001.0
2009-10-08 22:50:00,130.735,130.78,130.72,130.745,468200000.0
2009-10-08 22:55:00,130.735,130.755,130.715,130.755,457600000.0
2009-10-08 23:00:00,130.75,130.77,130.715,130.755,218700000.0
2009-10-08 23:05:00,130.765,130.79,130.76,130.77,201100000.0
2009-10-08 23:10:00,130.77,130.785,130.76,130.77,162400000.0
2009-10-08 23:15:00,130.77,130.79,130.745,130.765,116600000.0
2009-10-08 23:20:00,130.76,130.775,130.73,130.755,198800000.0
2009-10-08 23:25:00,130.755,130.77,130.745,130.755,128200000.0
2009-10-08 23:30:00,130.755,130.755,130.73,130.74,124900000.0
2009-10-08 23:35:00,130.745,130.785,130.745,130.75,273900000.0
2009-10-08 23:40:00,130.75,130.76,130.725,130.74,182900000.0
2009-10-08 23:45:00,130.735,130.77,130.705,130.715,125700000.0
2009-10-08 23:50:00,130.725,130.74,130.7,130.7,171500000.0
2009-10-08 23:55:00,130.7,130.75,130.7,130.74,99900000.0
2009-10-09 00:00:00,130.735,130.735,130.685,130.685,102100000.0
2009-10-09 00:05:00,130.68,130.725,130.675,130.71,141200000.0
2009-10-09 00:10:00,130.715,130.75,130.675,130.73,164800000.0
2009-10-09 00:15:00,130.73,130.75,130.72,130.725,77700000.0
2009-10-09 00:20:00,130.73,130.77,130.72,130.77,89300000.0
2009-10-09 00:25:00,130.77,130.79,130.745,130.78,108200000.0
2009-10-09 00:30:00,130.79,130.79,130.775,130.775,90300000.0
2009-10-09 00:35:00,130.775,130.825,130.775,130.798,195600000.0
2009-10-09 00:40:00,130.799,130.799,130.775,130.78,154200000.0
2009-10-09 00:45:00,130.78,130.83,130.78,130.83,111200000.0
2009-10-09 00:50:00,130.83,130.85,130.805,130.825,141400000.0
2009-10-09 00:55:00,130.825,130.83,130.8,130.8,102400000.0
2009-10-09 01:00:00,130.805,130.9,130.755,130.865,844700000.0
2009-10-09 01:05:00,130.865,130.905,130.82,130.825,555900000.0
2009-10-09 01:10:00,130.825,130.96,130.815,130.955,1348200000.0
2009-10-09 01:15:00,130.955,131.045,130.905,131.005,855900000.0
2009-10-09 01:20:00,131.015,131.065,130.965,131.045,578100000.0
2009-10-09 01:25:00,131.055,131.055,130.915,130.92,534800000.0
2009-10-09 01:30:00,130.92,131.025,130.89,131.0,552200000.0
2009-10-09 01:35:00,131.005,131.055,131.005,131.025,490500000.0
2009-10-09 01:40:00,131.025,131.03,130.945,130.97,456500000.0
2009-10-09 01:45:00,130.97,131.01,130.935,131.01,436000000.0
2009-10-09 01:50:00,131.005,131.05,130.965,131.035,330600000.0
2009-10-09 01:55:00,131.035,131.16,131.015,131.115,1210600000.0
2009-10-09 02:00:00,131.115,131.24,131.075,131.095,1307100000.0
2009-10-09 02:05:00,131.095,131.125,131.045,131.09,741100000.0
2009-10-09 02:10:00,131.085,131.115,131.035,131.075,1126700000.0
2009-10-09 02:15:00,131.07,131.1,131.03,131.03,739600000.0
2009-10-09 02:20:00,131.03,131.03,130.895,130.945,1188900000.0
2009-10-09 02:25:00,130.94,131.02,130.895,130.985,575700000.0
2009-10-09 02:30:00,130.99,131.005,130.93,130.945,727400000.0
2009-10-09 02:35:00,130.945,131.07,130.94,130.995,959300000.0
2009-10-09 02:40:00,130.995,131.03,130.965,130.965,935100000.0
2009-10-09 02:45:00,130.965,131.045,130.93,131.025,728800000.0
2009-10-09 02:50:00,131.02,131.065,131.005,131.065,676500000.0
2009-10-09 02:55:00,131.065,131.075,130.995,131.01,1067900000.0
2009-10-09 03:00:00,131.01,131.085,131.01,131.075,557300000.0
2009-10-09 03:05:00,131.075,131.125,131.05,131.105,626100000.0
2009-10-09 03:10:00,131.105,131.17,131.095,131.115,650500000.0
2009-10-09 03:15:00,131.115,131.33,131.115,131.255,1291800000.0
2009-10-09 03:20:00,131.25,131.305,131.25,131.275,709400000.0
2009-10-09 03:25:00,131.275,131.29,131.22,131.285,890100000.0
2009-10-09 03:30:00,131.285,131.36,131.25,131.34,1318600000.0
2009-10-09 03:35:00,131.34,131.37,131.275,131.34,1284750000.0
2009-10-09 03:40:00,131.335,131.37,131.26,131.265,1487000000.0
2009-10-09 03:45:00,131.265,131.375,131.245,131.345,1862500000.0
2009-10-09 03:50:00,131.345,131.345,131.2,131.225,2434900000.0
2009-10-09 03:55:00,131.225,131.315,131.2,131.295,1826100000.0
2009-10-09 04:00:00,131.295,131.3,131.26,131.27,1338700000.0
2009-10-09 04:05:00,131.27,131.295,131.17,131.175,955900000.0
2009-10-09 04:10:00,131.175,131.2,131.14,131.15,919800000.0
2009-10-09 04:15:00,131.15,131.215,131.14,131.18,882900000.0
2009-10-09 04:20:00,131.175,131.25,131.175,131.22,1576199999.0
2009-10-09 04:25:00,131.22,131.25,131.205,131.235,1900500001.0
2009-10-09 04:30:00,131.235,131.24,131.185,131.215,1007800000.0
2009-10-09 04:35:00,131.215,131.26,131.205,131.245,1807100000.0
2009-10-09 04:40:00,131.245,131.315,131.215,131.26,2169200000.0
2009-10-09 04:45:00,131.265,131.275,131.205,131.21,1478000000.0
2009-10-09 04:50:00,131.21,131.225,131.12,131.135,2461500000.0
2009-10-09 04:55:00,131.135,131.17,131.075,131.155,1302800000.0
2009-10-09 05:00:00,131.155,131.165,131.09,131.11,1085800000.0
2009-10-09 05:05:00,131.11,131.145,131.1,131.13,805800000.0
2009-10-09 05:10:00,131.13,131.165,131.095,131.115,979000000.0
2009-10-09 05:15:00,131.12,131.175,131.075,131.125,1247800000.0
2009-10-09 05:20:00,131.13,131.175,131.1,131.135,1088300000.0
2009-10-09 05:25:00,131.135,131.175,131.125,131.16,724300000.0
2009-10-09 05:30:00,131.14,131.195,131.13,131.145,709200000.0
2009-10-09 05:35:00,131.15,131.17,131.145,131.165,521600000.0
2009-10-09 05:40:00,131.17,131.22,131.165,131.19,588000000.0
2009-10-09 05:45:00,131.19,131.255,131.18,131.255,958600000.0
2009-10-09 05:50:00,131.255,131.265,131.23,131.25,912100000.0
2009-10-09 05:55:00,131.25,131.34,131.24,131.33,1220200000.0
2009-10-09 06:00:00,131.31,131.365,131.29,131.35,1339500000.0
2009-10-09 06:05:00,131.35,131.375,131.35,131.365,940800000.0
2009-10-09 06:10:00,131.365,131.395,131.345,131.36,2131200000.0
2009-10-09 06:15:00,131.365,131.44,131.35,131.425,2202300000.0
2009-10-09 06:20:00,131.425,131.455,131.38,131.45,1900500000.0
2009-10-09 06:25:00,131.45,131.47,131.405,131.405,1713000000.0
2009-10-09 06:30:00,131.405,131.405,131.3,131.345,1667700000.0
2009-10-09 06:35:00,131.345,131.365,131.325,131.345,1080100000.0
2009-10-09 06:40:00,131.345,131.35,131.275,131.295,952300000.0
2009-10-09 06:45:00,131.295,131.34,131.26,131.325,809700000.0
2009-10-09 06:50:00,131.325,131.385,131.325,131.38,1204600000.0
2009-10-09 06:55:00,131.38,131.395,131.345,131.36,1340900000.0
2009-10-09 07:00:00,131.36,131.395,131.355,131.385,1183400000.0
2009-10-09 07:05:00,131.385,131.385,131.315,131.365,1229500000.0
2009-10-09 07:10:00,131.36,131.365,131.335,131.34,1083200000.0
2009-10-09 07:15:00,131.34,131.4,131.34,131.38,1562500000.0
2009-10-09 07:20:00,131.385,131.42,131.31,131.325,1299600000.0
2009-10-09 07:25:00,131.315,131.385,131.3,131.37,1654900000.0
2009-10-09 07:30:00,131.37,131.395,131.355,131.38,928000000.0
2009-10-09 07:35:00,131.38,131.395,131.35,131.39,1190200000.0
2009-10-09 07:40:00,131.395,131.455,131.38,131.4,950100000.0
2009-10-09 07:45:00,131.4,131.435,131.385,131.435,683900000.0
2009-10-09 07:50:00,131.43,131.46,131.415,131.425,1536600000.0
2009-10-09 07:55:00,131.425,131.445,131.335,131.375,1894500001.0
2009-10-09 08:00:00,131.375,131.415,131.35,131.395,1798800000.0
2009-10-09 08:05:00,131.395,131.405,131.305,131.315,2510100001.0
2009-10-09 08:10:00,131.315,131.38,131.27,131.3,2787449999.0
2009-10-09 08:15:00,131.305,131.355,131.295,131.31,1715000001.0
2009-10-09 08:20:00,131.31,131.35,131.3,131.335,2586100003.0
2009-10-09 08:25:00,131.335,131.365,131.275,131.295,2249400001.0
2009-10-09 08:30:00,131.3,131.355,131.265,131.335,2351699999.0
2009-10-09 08:35:00,131.335,131.38,131.315,131.37,2155699995.0
2009-10-09 08:40:00,131.37,131.44,131.355,131.365,1406800001.0
2009-10-09 08:45:00,131.37,131.4,131.305,131.34,1360200002.0
2009-10-09 08:50:00,131.34,131.385,131.28,131.37,2810800001.0
2009-10-09 08:55:00,131.37,131.39,131.31,131.325,3087999991.0
2009-10-09 09:00:00,131.325,131.345,131.295,131.325,1771600000.0
2009-10-09 09:05:00,131.325,131.395,131.295,131.32,2384300001.0
2009-10-09 09:10:00,131.32,131.495,131.315,131.49,1464849999.0
2009-10-09 09:15:00,131.495,131.67,131.44,131.645,3285800003.0
2009-10-09 09:20:00,131.63,131.675,131.565,131.595,2470400000.0
2009-10-09 09:25:00,131.595,131.645,131.595,131.625,1886600001.0
2009-10-09 09:30:00,131.625,131.66,131.545,131.545,2380299999.0
2009-10-09 09:35:00,131.545,131.65,131.545,131.59,2923300004.0
2009-10-09 09:40:00,131.59,131.6,131.49,131.49,1929399999.0
2009-10-09 09:45:00,131.49,131.58,131.475,131.505,2726700002.0
2009-10-09 09:50:00,131.505,131.58,131.415,131.485,1593300002.0
2009-10-09 09:55:00,131.485,131.485,131.44,131.465,1896499998.0
2009-10-09 10:00:00,131.475,131.5,131.445,131.485,1539700001.0
2009-10-09 10:05:00,131.485,131.52,131.445,131.48,2761600001.0
2009-10-09 10:10:00,131.48,131.495,131.445,131.465,2336299993.0
2009-10-09 10:15:00,131.465,131.47,131.35,131.38,2735799998.0
2009-10-09 10:20:00,131.38,131.405,131.365,131.37,1989700000.0
2009-10-09 10:25:00,131.37,131.385,131.32,131.33,1830300002.0
2009-10-09 10:30:00,131.33,131.405,131.305,131.38,2193000001.0
2009-10-09 10:35:00,131.385,131.4,131.36,131.385,2121800001.0
2009-10-09 10:40:00,131.385,131.385,131.305,131.325,1326599996.0
2009-10-09 10:45:00,131.325,131.375,131.305,131.36,2510300003.0
2009-10-09 10:50:00,131.365,131.375,131.31,131.325,1859200001.0
2009-10-09 10:55:00,131.315,131.37,131.315,131.34,1530800001.0
2009-10-09 11:00:00,131.34,131.375,131.325,131.335,2215200000.0
2009-10-09 11:05:00,131.335,131.355,131.29,131.315,2081099999.0
2009-10-09 11:10:00,131.315,131.37,131.305,131.305,1039900000.0
2009-10-09 11:15:00,131.31,131.355,131.3,131.3,2005800000.0
2009-10-09 11:20:00,131.295,131.325,131.245,131.29,1836199997.0
2009-10-09 11:25:00,131.29,131.305,131.22,131.24,2103899998.0
2009-10-09 11:30:00,131.245,131.265,131.21,131.24,1757899999.0
2009-10-09 11:35:00,131.24,131.24,131.13,131.13,1436999999.0
2009-10-09 11:40:00,131.145,131.145,130.945,130.975,2830799998.0
2009-10-09 11:45:00,130.975,131.02,130.965,130.99,2104099998.0
2009-10-09 11:50:00,130.995,131.045,130.975,130.98,1565700000.0
2009-10-09 11:55:00,130.98,130.99,130.91,130.915,1357800000.0
2009-10-09 12:00:00,130.915,130.985,130.845,130.975,1868900000.0
2009-10-09 12:05:00,130.975,130.99,130.91,130.985,1227200000.0
2009-10-09 12:10:00,130.985,131.105,130.975,131.065,1285100001.0
2009-10-09 12:15:00,131.065,131.085,130.965,130.99,2395200000.0
2009-10-09 12:20:00,130.99,131.055,130.925,130.935,1114799999.0
2009-10-09 12:25:00,130.94,131.05,130.935,131.025,1360900000.0
2009-10-09 12:30:00,131.025,131.025,130.95,130.965,1798700001.0
2009-10-09 12:35:00,130.965,130.995,130.915,130.98,811100000.0
2009-10-09 12:40:00,130.98,130.985,130.885,130.925,2067299995.0
2009-10-09 12:45:00,130.93,131.02,130.925,131.015,1107700000.0
2009-10-09 12:50:00,131.015,131.06,131.0,131.03,2011999994.0
2009-10-09 12:55:00,131.03,131.08,131.01,131.04,2101499999.0
2009-10-09 13:00:00,131.05,131.11,130.94,130.945,3013699998.0
2009-10-09 13:05:00,130.945,130.975,130.905,130.975,1823599999.0
2009-10-09 13:10:00,130.975,131.005,130.945,130.95,2020000002.0
2009-10-09 13:15:00,130.95,130.985,130.935,130.975,1390500001.0
2009-10-09 13:20:00,130.975,130.995,130.905,130.94,2494299999.0
2009-10-09 13:25:00,130.935,131.005,130.91,130.915,2252099997.0
2009-10-09 13:30:00,130.915,131.05,130.88,131.005,2181800001.0
2009-10-09 13:35:00,131.01,131.05,130.965,131.005,2044600000.0
2009-10-09 13:40:00,131.005,131.005,130.955,130.995,1541899998.0
2009-10-09 13:45:00,130.985,131.01,130.965,130.99,1525099999.0
2009-10-09 13:50:00,130.99,131.05,130.955,131.01,1502200000.0
2009-10-09 13:55:00,131.01,131.035,130.995,131.015,1290500000.0
2009-10-09 14:00:00,131.015,131.045,130.975,131.0,1665899999.0
2009-10-09 14:05:00,131.0,131.035,130.985,131.005,1690000001.0
2009-10-09 14:10:00,131.005,131.155,130.98,131.115,2064499999.0
2009-10-09 14:15:00,131.115,131.24,131.095,131.215,1563999999.0
2009-10-09 14:20:00,131.205,131.24,131.17,131.19,1913699997.0
2009-10-09 14:25:00,131.19,131.22,131.105,131.155,2744900000.0
2009-10-09 14:30:00,131.155,131.27,131.14,131.225,3023400002.0
2009-10-09 14:35:00,131.235,131.28,131.21,131.26,3000900000.0
2009-10-09 14:40:00,131.265,131.325,131.245,131.29,2513699998.0
2009-10-09 14:45:00,131.29,131.325,131.255,131.31,1998299999.0
2009-10-09 14:50:00,131.31,131.355,131.3,131.335,1949699997.0
2009-10-09 14:55:00,131.335,131.485,131.33,131.445,2557700000.0
2009-10-09 15:00:00,131.445,131.48,131.38,131.455,2978500001.0
2009-10-09 15:05:00,131.455,131.48,131.395,131.43,3121800001.0
2009-10-09 15:10:00,131.42,131.5,131.4,131.49,2662099996.0
2009-10-09 15:15:00,131.49,131.5,131.385,131.385,3320199994.0
2009-10-09 15:20:00,131.385,131.435,131.38,131.435,2775600001.0
2009-10-09 15:25:00,131.435,131.485,131.38,131.4,2092899996.0
2009-10-09 15:30:00,131.4,131.475,131.39,131.455,2999699999.0
2009-10-09 15:35:00,131.46,131.61,131.425,131.59,2902500000.0
2009-10-09 15:40:00,131.59,131.59,131.425,131.45,3555600002.0
2009-10-09 15:45:00,131.45,131.56,131.42,131.475,3472000004.0
2009-10-09 15:50:00,131.475,131.545,131.44,131.525,3159400000.0
2009-10-09 15:55:00,131.525,131.635,131.525,131.62,2820300005.0
2009-10-09 16:00:00,131.62,131.9,131.605,131.89,2727600000.0
2009-10-09 16:05:00,131.89,131.895,131.775,131.83,3389600000.0
2009-10-09 16:10:00,131.825,131.965,131.73,131.96,2839700001.0
2009-10-09 16:15:00,131.955,131.98,131.915,131.97,2604600003.0
2009-10-09 16:20:00,131.97,132.06,131.935,132.06,1826000000.0
2009-10-09 16:25:00,132.06,132.08,131.925,131.935,2209900000.0
2009-10-09 16:30:00,131.935,131.99,131.93,131.965,1684400001.0
2009-10-09 16:35:00,131.965,131.965,131.875,131.905,1875200000.0
2009-10-09 16:40:00,131.905,131.94,131.885,131.925,1803099999.0
2009-10-09 16:45:00,131.925,131.995,131.895,131.945,2733699997.0
2009-10-09 16:50:00,131.945,131.96,131.92,131.945,2188400002.0
2009-10-09 16:55:00,131.94,131.97,131.91,131.965,2970300000.0
2009-10-09 17:00:00,131.955,131.985,131.805,131.825,2205800002.0
2009-10-09 17:05:00,131.825,131.89,131.81,131.87,2441299999.0
2009-10-09 17:10:00,131.87,131.96,131.865,131.935,1893000002.0
2009-10-09 17:15:00,131.935,132.055,131.9,132.055,2831299999.0
2009-10-09 17:20:00,132.06,132.065,132.015,132.045,1865100001.0
2009-10-09 17:25:00,132.045,132.07,131.96,131.975,2257800000.0
2009-10-09 17:30:00,131.98,132.055,131.96,132.01,2244299999.0
2009-10-09 17:35:00,132.015,132.19,132.01,132.16,2896400000.0
2009-10-09 17:40:00,132.16,132.165,132.12,132.14,1791700001.0
2009-10-09 17:45:00,132.145,132.19,132.135,132.18,2577099999.0
2009-10-09 17:50:00,132.18,132.18,132.005,132.015,2178299999.0
2009-10-09 17:55:00,132.0,132.035,131.96,131.965,2282400000.0
2009-10-09 18:00:00,131.965,131.965,131.84,131.91,2390900000.0
2009-10-09 18:05:00,131.91,131.985,131.8,131.94,3118200001.0
2009-10-09 18:10:00,131.94,131.945,131.715,131.745,2356400000.0
2009-10-09 18:15:00,131.745,131.81,131.705,131.705,2626100003.0
2009-10-09 18:20:00,131.705,131.775,131.695,131.76,1507199999.0
2009-10-09 18:25:00,131.765,131.85,131.74,131.845,1535500001.0
2009-10-09 18:30:00,131.845,131.875,131.78,131.845,2263700000.0
2009-10-09 18:35:00,131.85,131.885,131.81,131.86,2382200000.0
2009-10-09 18:40:00,131.86,131.94,131.855,131.9,1755399999.0
2009-10-09 18:45:00,131.9,131.965,131.88,131.95,2194100000.0
2009-10-09 18:50:00,131.95,132.035,131.945,132.0,1837400000.0
2009-10-09 18:55:00,132.0,132.03,131.975,131.99,1853200001.0
2009-10-09 19:00:00,131.99,132.03,131.97,132.015,1187100000.0
2009-10-09 19:05:00,132.015,132.06,132.005,132.05,1924100002.0
2009-10-09 19:10:00,132.05,132.075,132.035,132.055,1307300000.0
2009-10-09 19:15:00,132.055,132.12,132.055,132.1,1375300001.0
2009-10-09 19:20:00,132.115,132.12,132.08,132.1,1257800000.0
2009-10-09 19:25:00,132.1,132.125,132.095,132.11,613100000.0
2009-10-09 19:30:00,132.11,132.14,132.025,132.025,1223200000.0
2009-10-09 19:35:00,132.025,132.075,132.0,132.03,1265900000.0
2009-10-09 19:40:00,132.03,132.075,132.015,132.015,1093000000.0
2009-10-09 19:45:00,132.015,132.065,132.015,132.065,983800000.0
2009-10-09 19:50:00,132.065,132.105,132.015,132.04,1177300000.0
2009-10-09 19:55:00,132.04,132.075,132.015,132.075,1128599999.0
2009-10-09 20:00:00,132.075,132.075,132.005,132.04,919899999.0
2009-10-09 20:05:00,132.04,132.065,131.96,131.975,1384500000.0
2009-10-09 20:10:00,131.975,132.015,131.965,132.015,1216300000.0
2009-10-09 20:15:00,132.015,132.065,132.005,132.01,1061600000.0
2009-10-09 20:20:00,132.01,132.045,132.005,132.025,840800000.0
2009-10-09 20:25:00,132.045,132.08,132.035,132.06,505000000.0
2009-10-09 20:30:00,132.06,132.07,132.05,132.065,596800000.0
2009-10-09 20:35:00,132.06,132.06,132.0,132.045,1175500000.0
2009-10-09 20:40:00,132.045,132.055,132.025,132.03,845000000.0
2009-10-09 20:45:00,132.03,132.065,132.0,132.06,1099600000.0
2009-10-09 20:50:00,132.06,132.14,132.06,132.115,962700000.0
2009-10-09 20:55:00,132.115,132.165,132.075,132.16,925100001.0
2009-10-09 21:00:00,132.16,132.19,132.135,132.185,773700000.0
2009-10-09 21:05:00,132.18,132.215,132.165,132.185,697700000.0
2009-10-09 21:10:00,132.185,132.23,132.185,132.205,851700000.0
2009-10-09 21:15:00,132.2,132.2,132.135,132.165,712800000.0
2009-10-09 21:20:00,132.165,132.175,132.125,132.14,426300000.0
2009-10-09 21:25:00,132.14,132.15,132.11,132.115,414000000.0
2009-10-09 21:30:00,132.11,132.13,132.055,132.065,463500000.0
2009-10-09 21:35:00,132.07,132.145,132.07,132.12,496200000.0
2009-10-09 21:40:00,132.125,132.14,132.05,132.05,362400000.0
2009-10-09 21:45:00,132.05,132.055,132.01,132.02,446400000.0
2009-10-09 21:50:00,132.025,132.04,131.96,131.975,1018500000.0
2009-10-09 21:55:00,131.975,132.055,131.965,132.05,575500000.0
2009-10-09 22:00:00,132.05,132.16,132.045,132.125,1081800002.0
2009-10-09 22:05:00,132.125,132.175,132.125,132.175,304500000.0
2009-10-09 22:10:00,132.175,132.175,132.15,132.175,691100000.0
2009-10-09 22:15:00,132.18,132.205,132.16,132.2,488400000.0
2009-10-09 22:20:00,132.2,132.215,132.18,132.19,543600000.0
2009-10-09 22:25:00,132.19,132.2,132.18,132.18,335500000.0
2009-10-09 22:30:00,132.18,132.21,132.17,132.195,280800000.0
2009-10-09 22:35:00,132.2,132.225,132.17,132.2,392700000.0
2009-10-09 22:40:00,132.2,132.22,132.17,132.17,531600000.0
2009-10-09 22:45:00,132.17,132.205,132.14,132.2,501900000.0
2009-10-09 22:50:00,132.205,132.31,132.2,132.25,316300000.0
2009-10-09 22:55:00,132.255,132.26,132.095,132.235,249700000.0
2009-10-11 23:00:00,131.805,131.82,131.8,131.82,4000000.0
2009-10-11 23:05:00,131.815,132.0,131.815,132.0,71800000.0
2009-10-11 23:10:00,132.0,132.015,131.945,132.01,80800000.0
2009-10-11 23:15:00,132.01,132.115,132.0,132.09,174600000.0
2009-10-11 23:20:00,132.105,132.225,132.03,132.175,152600000.0
2009-10-11 23:25:00,132.165,132.165,132.03,132.165,52800000.0
2009-10-11 23:30:00,132.13,132.14,132.125,132.135,62800000.0
2009-10-11 23:35:00,132.135,132.135,132.055,132.09,117700000.0
2009-10-11 23:40:00,132.09,132.095,132.075,132.09,56600000.0
2009-10-11 23:45:00,132.095,132.105,132.09,132.09,43800000.0
2009-10-11 23:50:00,132.09,132.12,132.06,132.06,58200000.0
2009-10-11 23:55:00,132.055,132.08,132.02,132.045,121000000.0
2009-10-12 00:00:00,132.03,132.06,132.02,132.025,292300000.0
2009-10-12 00:05:00,132.025,132.075,132.025,132.06,337100000.0
2009-10-12 00:10:00,132.07,132.185,132.055,132.165,330700000.0
2009-10-12 00:15:00,132.17,132.265,132.15,132.265,423000000.0
2009-10-12 00:20:00,132.25,132.345,132.25,132.33,489400000.0
2009-10-12 00:25:00,132.33,132.38,132.33,132.38,395400000.0
2009-10-12 00:30:00,132.38,132.385,132.365,132.365,541700000.0
2009-10-12 00:35:00,132.375,132.38,132.365,132.365,396200000.0
2009-10-12 00:40:00,132.37,132.39,132.325,132.335,389600000.0
2009-10-12 00:45:00,132.335,132.355,132.315,132.35,311000000.0
2009-10-12 00:50:00,132.355,132.39,132.29,132.305,679100000.0
2009-10-12 00:55:00,132.305,132.305,132.25,132.27,708800000.0
2009-10-12 01:00:00,132.275,132.28,132.25,132.265,319700000.0
2009-10-12 01:05:00,132.265,132.33,132.265,132.32,359000000.0
2009-10-12 01:10:00,132.32,132.36,132.31,132.325,596300000.0
2009-10-12 01:15:00,132.325,132.38,132.29,132.355,825900000.0
2009-10-12 01:20:00,132.36,132.425,132.36,132.415,661600000.0
2009-10-12 01:25:00,132.415,132.425,132.405,132.405,520100000.0
2009-10-12 01:30:00,132.405,132.41,132.36,132.36,587400000.0
2009-10-12 01:35:00,132.36,132.37,132.315,132.33,525100000.0
2009-10-12 01:40:00,132.33,132.4,132.32,132.38,687700000.0
2009-10-12 01:45:00,132.38,132.465,132.38,132.44,846500000.0
2009-10-12 01:50:00,132.44,132.44,132.405,132.43,593900000.0
2009-10-12 01:55:00,132.43,132.43,132.39,132.405,443100000.0
2009-10-12 02:00:00,132.405,132.405,132.285,132.33,892000000.0
2009-10-12 02:05:00,132.325,132.38,132.3,132.33,747700000.0
2009-10-12 02:10:00,132.33,132.375,132.29,132.305,956000000.0
2009-10-12 02:15:00,132.305,132.385,132.275,132.285,1212000000.0
2009-10-12 02:20:00,132.28,132.3,132.195,132.2,837100000.0
2009-10-12 02:25:00,132.195,132.24,132.17,132.19,973800000.0
2009-10-12 02:30:00,132.185,132.28,132.18,132.28,776100000.0
2009-10-12 02:35:00,132.28,132.38,132.28,132.32,954400000.0
2009-10-12 02:40:00,132.32,132.365,132.29,132.33,1042200000.0
2009-10-12 02:45:00,132.33,132.355,132.265,132.325,886000000.0
2009-10-12 02:50:00,132.33,132.345,132.3,132.335,588500000.0
2009-10-12 02:55:00,132.335,132.39,132.305,132.305,844599997.0
2009-10-12 03:00:00,132.31,132.385,132.31,132.325,721200000.0
2009-10-12 03:05:00,132.335,132.4,132.315,132.39,656500000.0
2009-10-12 03:10:00,132.39,132.43,132.35,132.35,493000000.0
2009-10-12 03:15:00,132.35,132.365,132.24,132.245,857200000.0
2009-10-12 03:20:00,132.245,132.3,132.21,132.295,873300000.0
2009-10-12 03:25:00,132.3,132.34,132.295,132.305,483300000.0
2009-10-12 03:30:00,132.31,132.37,132.275,132.275,496900000.0
2009-10-12 03:35:00,132.275,132.365,132.24,132.355,919600000.0
2009-10-12 03:40:00,132.35,132.41,132.345,132.39,739500000.0
2009-10-12 03:45:00,132.385,132.385,132.295,132.34,877800000.0
2009-10-12 03:50:00,132.335,132.41,132.325,132.395,826700000.0
2009-10-12 03:55:00,132.41,132.41,132.24,132.33,1475900000.0
2009-10-12 04:00:00,132.345,132.37,132.245,132.325,1670100000.0
2009-10-12 04:05:00,132.33,132.4,132.325,132.345,930899999.0
2009-10-12 04:10:00,132.345,132.355,132.305,132.32,1067900000.0
2009-10-12 04:15:00,132.32,132.375,132.295,132.36,841000000.0
2009-10-12 04:20:00,132.36,132.375,132.33,132.34,573500000.0
2009-10-12 04:25:00,132.34,132.34,132.285,132.335,481800000.0
2009-10-12 04:30:00,132.325,132.385,132.315,132.385,1006700000.0
2009-10-12 04:35:00,132.385,132.42,132.375,132.415,1353900000.0
2009-10-12 04:40:00,132.415,132.475,132.405,132.46,1249700000.0
2009-10-12 04:45:00,132.465,132.475,132.395,132.42,682300000.0
2009-10-12 04:50:00,132.42,132.485,132.41,132.46,1289399999.0
2009-10-12 04:55:00,132.46,132.485,132.44,132.45,1368700000.0
2009-10-12 05:00:00,132.445,132.455,132.4,132.445,862300000.0
2009-10-12 05:05:00,132.45,132.47,132.43,132.44,410700000.0
2009-10-12 05:10:00,132.44,132.48,132.44,132.465,442300000.0
2009-10-12 05:15:00,132.465,132.485,132.45,132.485,358800000.0
2009-10-12 05:20:00,132.485,132.485,132.44,132.445,477600000.0
2009-10-12 05:25:00,132.445,132.49,132.445,132.445,760100000.0
2009-10-12 05:30:00,132.445,132.46,132.44,132.445,637600000.0
2009-10-12 05:35:00,132.445,132.48,132.445,132.455,613000000.0
2009-10-12 05:40:00,132.455,132.47,132.43,132.465,1225500000.0
2009-10-12 05:45:00,132.465,132.505,132.465,132.485,534500000.0
2009-10-12 05:50:00,132.485,132.505,132.48,132.495,649700000.0
2009-10-12 05:55:00,132.49,132.505,132.48,132.485,415700000.0
2009-10-12 06:00:00,132.485,132.515,132.485,132.515,228900000.0
2009-10-12 06:05:00,132.52,132.52,132.49,132.5,443800000.0
2009-10-12 06:10:00,132.505,132.53,132.49,132.52,495300000.0
2009-10-12 06:15:00,132.52,132.535,132.485,132.53,629500000.0
2009-10-12 06:20:00,132.525,132.535,132.5,132.52,739800000.0
2009-10-12 06:25:00,132.525,132.555,132.52,132.55,281400000.0
2009-10-12 06:30:00,132.55,132.6,132.545,132.595,825700000.0
2009-10-12 06:35:00,132.595,132.63,132.59,132.625,757600000.0
2009-10-12 06:40:00,132.625,132.655,132.615,132.635,1274800000.0
2009-10-12 06:45:00,132.635,132.665,132.62,132.635,963200000.0
2009-10-12 06:50:00,132.635,132.65,132.57,132.6,1040900000.0
2009-10-12 06:55:00,132.6,132.65,132.6,132.65,1029200000.0
2009-10-12 07:00:00,132.645,132.7,132.635,132.645,1134700000.0
2009-10-12 07:05:00,132.645,132.71,132.64,132.67,1181500000.0
2009-10-12 07:10:00,132.67,132.685,132.61,132.63,866900000.0
2009-10-12 07:15:00,132.64,132.73,132.63,132.71,1419600000.0
2009-10-12 07:20:00,132.705,132.76,132.7,132.745,1727300000.0
2009-10-12 07:25:00,132.745,132.76,132.71,132.71,1729600000.0
2009-10-12 07:30:00,132.695,132.7,132.61,132.685,1769200000.0
2009-10-12 07:35:00,132.68,132.75,132.68,132.74,1516899999.0
2009-10-12 07:40:00,132.745,132.745,132.62,132.645,1092000000.0
2009-10-12 07:45:00,132.645,132.67,132.645,132.67,694700000.0
2009-10-12 07:50:00,132.67,132.69,132.65,132.675,674900000.0
2009-10-12 07:55:00,132.675,132.775,132.675,132.76,1033500000.0
2009-10-12 08:00:00,132.76,132.81,132.73,132.735,1523800000.0
2009-10-12 08:05:00,132.735,132.755,132.685,132.715,2322500003.0
2009-10-12 08:10:00,132.715,132.765,132.71,132.715,1802300000.0
2009-10-12 08:15:00,132.715,132.75,132.67,132.715,2110299999.0
2009-10-12 08:20:00,132.71,132.765,132.695,132.705,2574099998.0
2009-10-12 08:25:00,132.705,132.735,132.64,132.64,1449700000.0
2009-10-12 08:30:00,132.635,132.645,132.54,132.6,2306400002.0
2009-10-12 08:35:00,132.6,132.625,132.585,132.595,2609800000.0
2009-10-12 08:40:00,132.6,132.63,132.595,132.605,1338600000.0
2009-10-12 08:45:00,132.605,132.635,132.565,132.615,1967599999.0
2009-10-12 08:50:00,132.61,132.665,132.6,132.645,1768600000.0
2009-10-12 08:55:00,132.645,132.69,132.585,132.64,2406300000.0
2009-10-12 09:00:00,132.64,132.65,132.59,132.615,2070100001.0
2009-10-12 09:05:00,132.615,132.64,132.57,132.625,1157900000.0
2009-10-12 09:10:00,132.625,132.65,132.605,132.61,1297200001.0
2009-10-12 09:15:00,132.61,132.645,132.575,132.63,2188099997.0
2009-10-12 09:20:00,132.63,132.635,132.535,132.6,2014000003.0
2009-10-12 09:25:00,132.6,132.62,132.575,132.6,2051600000.0
2009-10-12 09:30:00,132.6,132.77,132.57,132.7,2770899995.0
2009-10-12 09:35:00,132.7,132.75,132.665,132.725,2903500001.0
2009-10-12 09:40:00,132.72,132.85,132.715,132.81,2272000001.0
2009-10-12 09:45:00,132.805,132.89,132.765,132.855,2649100007.0
2009-10-12 09:50:00,132.855,132.865,132.775,132.79,2424200000.0
2009-10-12 09:55:00,132.79,132.795,132.715,132.725,2249400000.0
2009-10-12 10:00:00,132.725,132.775,132.72,132.75,2417499999.0
2009-10-12 10:05:00,132.745,132.78,132.715,132.75,2546800002.0
2009-10-12 10:10:00,132.75,132.765,132.7,132.71,2406800000.0
2009-10-12 10:15:00,132.715,132.805,132.705,132.765,2659499997.0
2009-10-12 10:20:00,132.76,132.845,132.71,132.845,1513800001.0
2009-10-12 10:25:00,132.84,132.85,132.78,132.81,1881800002.0
2009-10-12 10:30:00,132.81,132.81,132.76,132.795,2001300000.0
2009-10-12 10:35:00,132.8,132.845,132.745,132.84,2283799997.0
2009-10-12 10:40:00,132.84,132.86,132.795,132.855,2792799990.0
2009-10-12 10:45:00,132.855,132.875,132.82,132.85,1636800000.0
2009-10-12 10:50:00,132.855,132.955,132.845,132.93,3026999999.0
2009-10-12 10:55:00,132.93,132.975,132.885,132.95,2410600000.0
2009-10-12 11:00:00,132.95,132.985,132.93,132.97,2696499997.0
2009-10-12 11:05:00,132.97,132.985,132.945,132.96,1558200001.0
2009-10-12 11:10:00,132.965,132.98,132.915,132.92,2497499998.0
2009-10-12 11:15:00,132.92,133.055,132.905,133.055,2100700002.0
2009-10-12 11:20:00,133.045,133.06,132.97,133.045,2497700001.0
2009-10-12 11:25:00,133.045,133.065,132.965,132.98,2531200002.0
2009-10-12 11:30:00,132.98,133.055,132.965,133.005,2353700001.0
2009-10-12 11:35:00,133.005,133.045,132.985,133.0,1698600001.0
2009-10-12 11:40:00,133.005,133.115,133.0,133.08,2480699994.0
2009-10-12 11:45:00,133.08,133.11,133.06,133.095,2030800004.0
2009-10-12 11:50:00,133.095,133.2,133.095,133.2,1857900000.0
2009-10-12 11:55:00,133.19,133.26,133.175,133.195,3201999996.0
2009-10-12 12:00:00,133.195,133.295,133.195,133.275,2514100001.0
2009-10-12 12:05:00,133.265,133.315,133.185,133.19,3305300001.0
2009-10-12 12:10:00,133.19,133.225,133.18,133.215,2447599997.0
2009-10-12 12:15:00,133.21,133.245,133.115,133.245,2222400001.0
2009-10-12 12:20:00,133.25,133.255,133.195,133.205,2861199995.0
2009-10-12 12:25:00,133.215,133.295,133.2,133.255,1727200000.0
2009-10-12 12:30:00,133.255,133.285,133.22,133.22,2340600001.0
2009-10-12 12:35:00,133.22,133.235,133.115,133.175,3055599988.0
2009-10-12 12:40:00,133.175,133.185,133.11,133.175,2516599998.0
2009-10-12 12:45:00,133.19,133.24,133.11,133.115,1538100000.0
2009-10-12 12:50:00,133.12,133.145,133.095,133.115,2650199999.0
2009-10-12 12:55:00,133.12,133.125,133.09,133.09,1382600001.0
2009-10-12 13:00:00,133.09,133.1,132.97,133.03,2342999998.0
2009-10-12 13:05:00,133.03,133.03,132.94,132.955,1503000001.0
2009-10-12 13:10:00,132.95,132.985,132.9,132.985,2206200003.0
2009-10-12 13:15:00,132.985,132.995,132.93,132.98,2328999997.0
2009-10-12 13:20:00,132.98,133.065,132.965,133.035,1613200000.0
2009-10-12 13:25:00,133.035,133.045,132.985,133.005,1251300000.0
2009-10-12 13:30:00,133.0,133.02,132.985,133.015,1258100000.0
2009-10-12 13:35:00,133.02,133.025,132.985,133.005,1002300002.0
2009-10-12 13:40:00,133.005,133.01,132.95,132.95,1017800000.0
2009-10-12 13:45:00,132.95,132.975,132.88,132.945,2349399999.0
2009-10-12 13:50:00,132.94,133.15,132.915,133.095,2233099999.0
2009-10-12 13:55:00,133.085,133.09,132.93,132.965,1583399998.0
2009-10-12 14:00:00,132.96,133.005,132.84,132.995,2182999998.0
2009-10-12 14:05:00,133.0,133.025,132.955,133.01,1734300000.0
2009-10-12 14:10:00,133.01,133.025,132.965,132.975,1435100000.0
2009-10-12 14:15:00,132.975,132.99,132.935,132.94,936800000.0
2009-10-12 14:20:00,132.94,132.94,132.835,132.85,830800000.0
2009-10-12 14:25:00,132.85,132.9,132.825,132.9,1009800000.0
2009-10-12 14:30:00,132.9,132.965,132.89,132.94,1583500001.0
2009-10-12 14:35:00,132.94,132.95,132.865,132.875,1875099999.0
2009-10-12 14:40:00,132.875,132.885,132.855,132.87,1151000000.0
2009-10-12 14:45:00,132.87,132.9,132.86,132.87,1241100004.0
2009-10-12 14:50:00,132.87,132.875,132.81,132.82,1477499998.0
2009-10-12 14:55:00,132.82,132.865,132.815,132.83,1687600003.0
2009-10-12 15:00:00,132.83,132.87,132.815,132.815,1770099999.0
2009-10-12 15:05:00,132.815,132.845,132.805,132.81,1384400002.0
2009-10-12 15:10:00,132.815,132.83,132.79,132.825,651500000.0
2009-10-12 15:15:00,132.82,132.835,132.805,132.81,1079300000.0
2009-10-12 15:20:00,132.81,132.845,132.8,132.84,1259900000.0
2009-10-12 15:25:00,132.845,132.855,132.795,132.81,1751500004.0
2009-10-12 15:30:00,132.805,132.805,132.705,132.745,3572699994.0
2009-10-12 15:35:00,132.745,132.815,132.71,132.785,2369499995.0
2009-10-12 15:40:00,132.79,132.855,132.755,132.795,2653600001.0
2009-10-12 15:45:00,132.795,132.815,132.74,132.75,2197800000.0
2009-10-12 15:50:00,132.75,132.78,132.71,132.775,1781700000.0
2009-10-12 15:55:00,132.78,132.8,132.74,132.8,3121499999.0
2009-10-12 16:00:00,132.79,132.79,132.71,132.75,2780099998.0
2009-10-12 16:05:00,132.745,132.785,132.685,132.775,2742799999.0
2009-10-12 16:10:00,132.775,132.79,132.675,132.72,2121699998.0
2009-10-12 16:15:00,132.715,132.8,132.685,132.775,2263399997.0
2009-10-12 16:20:00,132.775,132.87,132.75,132.845,2491199997.0
2009-10-12 16:25:00,132.845,132.9,132.825,132.885,3051999997.0
2009-10-12 16:30:00,132.885,132.955,132.885,132.935,2035900001.0
2009-10-12 16:35:00,132.935,132.97,132.91,132.94,1881800000.0
2009-10-12 16:40:00,132.94,133.06,132.94,133.05,2181200001.0
2009-10-12 16:45:00,133.055,133.11,133.045,133.1,3516299990.0
2009-10-12 16:50:00,133.1,133.11,133.04,133.045,1955699999.0
2009-10-12 16:55:00,133.05,133.055,132.89,132.89,2136200000.0
2009-10-12 17:00:00,132.895,132.905,132.825,132.85,1364400000.0
2009-10-12 17:05:00,132.85,132.855,132.755,132.755,2176100002.0
2009-10-12 17:10:00,132.755,132.765,132.71,132.715,1401400002.0
2009-10-12 17:15:00,132.705,132.745,132.68,132.695,1051400000.0
2009-10-12 17:20:00,132.69,132.75,132.67,132.705,859399999.0
2009-10-12 17:25:00,132.705,132.745,132.7,132.72,760900000.0
2009-10-12 17:30:00,132.715,132.735,132.655,132.73,1465700000.0
2009-10-12 17:35:00,132.73,132.755,132.675,132.695,850400000.0
2009-10-12 17:40:00,132.695,132.75,132.675,132.745,730400001.0
2009-10-12 17:45:00,132.745,132.745,132.7,132.715,484700000.0
2009-10-12 17:50:00,132.715,132.725,132.685,132.69,861400000.0
2009-10-12 17:55:00,132.69,132.75,132.685,132.74,859600000.0
2009-10-12 18:00:00,132.74,132.765,132.705,132.725,796950001.0
2009-10-12 18:05:00,132.725,132.77,132.69,132.765,1073300000.0
2009-10-12 18:10:00,132.77,132.875,132.77,132.84,1230800002.0
2009-10-12 18:15:00,132.835,132.86,132.81,132.855,1286200001.0
2009-10-12 18:20:00,132.855,132.925,132.845,132.89,1158800000.0
2009-10-12 18:25:00,132.89,132.89,132.79,132.845,845100000.0
2009-10-12 18:30:00,132.845,132.845,132.79,132.795,712800000.0
2009-10-12 18:35:00,132.8,132.845,132.8,132.815,1164800000.0
2009-10-12 18:40:00,132.815,132.87,132.785,132.87,554600000.0
2009-10-12 18:45:00,132.865,132.875,132.825,132.84,816100000.0
2009-10-12 18:50:00,132.84,132.855,132.825,132.85,572100000.0
2009-10-12 18:55:00,132.85,132.855,132.81,132.81,775300000.0
2009-10-12 19:00:00,132.81,132.86,132.795,132.84,747700000.0
2009-10-12 19:05:00,132.84,132.845,132.78,132.785,582000000.0
2009-10-12 19:10:00,132.775,132.825,132.775,132.795,659900000.0
2009-10-12 19:15:00,132.795,132.865,132.76,132.855,935800000.0
2009-10-12 19:20:00,132.855,132.935,132.85,132.905,1047800000.0
2009-10-12 19:25:00,132.905,132.905,132.815,132.885,967700000.0
2009-10-12 19:30:00,132.885,132.895,132.84,132.875,788800000.0
2009-10-12 19:35:00,132.88,132.915,132.875,132.91,861900000.0
2009-10-12 19:40:00,132.91,132.95,132.84,132.87,901099999.0
2009-10-12 19:45:00,132.87,132.93,132.87,132.91,1447099999.0
2009-10-12 19:50:00,132.91,132.915,132.845,132.86,1595100000.0
2009-10-12 19:55:00,132.86,132.91,132.85,132.885,1426899999.0
2009-10-12 20:00:00,132.885,132.9,132.825,132.825,956500000.0
2009-10-12 20:05:00,132.83,132.865,132.82,132.85,754100000.0
2009-10-12 20:10:00,132.85,132.91,132.81,132.835,1095100000.0
2009-10-12 20:15:00,132.84,132.84,132.765,132.77,727500000.0
2009-10-12 20:20:00,132.775,132.81,132.745,132.805,1446000001.0
2009-10-12 20:25:00,132.8,132.835,132.79,132.795,1092700000.0
2009-10-12 20:30:00,132.795,132.8,132.765,132.78,858800000.0
2009-10-12 20:35:00,132.775,132.79,132.7,132.705,939900000.0
2009-10-12 20:40:00,132.71,132.81,132.71,132.785,601700000.0
2009-10-12 20:45:00,132.795,132.825,132.785,132.81,835500000.0
2009-10-12 20:50:00,132.81,132.81,132.76,132.77,828500000.0
2009-10-12 20:55:00,132.775,132.785,132.745,132.76,897300000.0
2009-10-12 21:00:00,132.755,132.8,132.74,132.755,867999998.0
2009-10-12 21:05:00,132.755,132.81,132.755,132.775,608900000.0
2009-10-12 21:10:00,132.775,132.81,132.77,132.805,817000000.0
2009-10-12 21:15:00,132.805,132.81,132.78,132.795,618899999.0
2009-10-12 21:20:00,132.79,132.81,132.775,132.775,750300000.0
2009-10-12 21:25:00,132.775,132.85,132.77,132.845,592400000.0
2009-10-12 21:30:00,132.845,132.855,132.825,132.83,525100000.0
2009-10-12 21:35:00,132.83,132.83,132.76,132.77,491900000.0
2009-10-12 21:40:00,132.765,132.8,132.76,132.785,992600000.0
2009-10-12 21:45:00,132.78,132.78,132.765,132.78,583700000.0
2009-10-12 21:50:00,132.785,132.815,132.775,132.8,605200000.0
2009-10-12 21:55:00,132.8,132.815,132.775,132.795,643100000.0
2009-10-12 22:00:00,132.8,132.815,132.79,132.79,252200000.0
2009-10-12 22:05:00,132.79,132.82,132.78,132.785,346200000.0
2009-10-12 22:10:00,132.785,132.795,132.765,132.79,317500000.0
2009-10-12 22:15:00,132.79,132.84,132.79,132.8,321900000.0
2009-10-12 22:20:00,132.8,132.815,132.775,132.8,390500000.0
2009-10-12 22:25:00,132.8,132.805,132.79,132.8,70700000.0
2009-10-12 22:30:00,132.8,132.84,132.79,132.8,257000000.0
2009-10-12 22:35:00,132.8,132.82,132.78,132.79,329700000.0
2009-10-12 22:40:00,132.79,132.8,132.77,132.79,456599998.0
2009-10-12 22:45:00,132.79,132.81,132.785,132.805,202400000.0
2009-10-12 22:50:00,132.805,132.81,132.75,132.75,538100000.0
2009-10-12 22:55:00,132.75,132.755,132.69,132.7,327600000.0
2009-10-12 23:00:00,132.69,132.75,132.67,132.7,108300000.0
2009-10-12 23:05:00,132.7,132.71,132.68,132.71,116400000.0
2009-10-12 23:10:00,132.71,132.71,132.685,132.69,102500000.0
2009-10-12 23:15:00,132.69,132.745,132.61,132.72,545900000.0
2009-10-12 23:20:00,132.73,132.75,132.71,132.725,136500000.0
2009-10-12 23:25:00,132.725,132.73,132.715,132.73,94800000.0
2009-10-12 23:30:00,132.72,132.735,132.68,132.695,89300000.0
2009-10-12 23:35:00,132.69,132.695,132.68,132.695,32000000.0
2009-10-12 23:40:00,132.69,132.73,132.685,132.71,117600000.0
2009-10-12 23:45:00,132.71,132.755,132.685,132.735,297900000.0
2009-10-12 23:50:00,132.735,132.735,132.715,132.72,63200000.0
2009-10-12 23:55:00,132.72,132.72,132.67,132.69,339700000.0
2009-10-13 00:00:00,132.69,132.745,132.69,132.725,228100000.0
2009-10-13 00:05:00,132.725,132.735,132.705,132.72,209600000.0
2009-10-13 00:10:00,132.715,132.77,132.685,132.72,240400000.0
2009-10-13 00:15:00,132.715,132.725,132.715,132.72,55000000.0
2009-10-13 00:20:00,132.715,132.74,132.675,132.675,215700000.0
2009-10-13 00:25:00,132.675,132.695,132.635,132.685,376800000.0
2009-10-13 00:30:00,132.685,132.715,132.68,132.705,256400000.0
2009-10-13 00:35:00,132.705,132.705,132.685,132.705,225600000.0
2009-10-13 00:40:00,132.705,132.705,132.655,132.67,211800000.0
2009-10-13 00:45:00,132.665,132.685,132.615,132.625,473500000.0
2009-10-13 00:50:00,132.625,132.645,132.52,132.555,741200000.0
2009-10-13 00:55:00,132.555,132.64,132.55,132.62,362600000.0
2009-10-13 01:00:00,132.62,132.655,132.6,132.615,515100000.0
2009-10-13 01:05:00,132.62,132.66,132.61,132.65,216000000.0
2009-10-13 01:10:00,132.645,132.675,132.64,132.665,456400000.0
2009-10-13 01:15:00,132.665,132.68,132.62,132.68,783400000.0
2009-10-13 01:20:00,132.68,132.76,132.665,132.69,900000000.0
2009-10-13 01:25:00,132.69,132.69,132.64,132.665,945100000.0
2009-10-13 01:30:00,132.665,132.69,132.615,132.655,1299300001.0
2009-10-13 01:35:00,132.655,132.67,132.645,132.665,578000000.0
2009-10-13 01:40:00,132.665,132.665,132.59,132.65,704900000.0
2009-10-13 01:45:00,132.65,132.66,132.585,132.645,492100000.0
2009-10-13 01:50:00,132.645,132.66,132.605,132.66,650300000.0
2009-10-13 01:55:00,132.655,132.725,132.65,132.665,603800000.0
2009-10-13 02:00:00,132.665,132.71,132.635,132.66,684900000.0
2009-10-13 02:05:00,132.655,132.665,132.565,132.61,789400000.0
2009-10-13 02:10:00,132.61,132.62,132.58,132.58,534700000.0
2009-10-13 02:15:00,132.58,132.6,132.565,132.585,632900000.0
2009-10-13 02:20:00,132.585,132.615,132.575,132.6,450500000.0
2009-10-13 02:25:00,132.6,132.66,132.58,132.645,737800000.0
2009-10-13 02:30:00,132.645,132.665,132.605,132.655,634600000.0
2009-10-13 02:35:00,132.655,132.675,132.585,132.63,947800000.0
2009-10-13 02:40:00,132.63,132.695,132.63,132.655,737500000.0
2009-10-13 02:45:00,132.655,132.725,132.65,132.7,491100000.0
2009-10-13 02:50:00,132.7,132.73,132.665,132.665,932000000.0
2009-10-13 02:55:00,132.665,132.705,132.63,132.685,1031900000.0
2009-10-13 03:00:00,132.685,132.74,132.66,132.685,1194700000.0
2009-10-13 03:05:00,132.685,132.735,132.675,132.69,909700000.0
2009-10-13 03:10:00,132.695,132.715,132.675,132.695,669000000.0
2009-10-13 03:15:00,132.695,132.765,132.69,132.715,523600000.0
2009-10-13 03:20:00,132.715,132.76,132.7,132.735,591500000.0
2009-10-13 03:25:00,132.73,132.89,132.715,132.84,1210100000.0
2009-10-13 03:30:00,132.815,132.88,132.805,132.85,1010900000.0
2009-10-13 03:35:00,132.855,132.875,132.8,132.845,888500000.0
2009-10-13 03:40:00,132.845,132.845,132.815,132.84,445000000.0
2009-10-13 03:45:00,132.84,132.85,132.795,132.81,511800000.0
2009-10-13 03:50:00,132.81,132.815,132.78,132.795,727800000.0
2009-10-13 03:55:00,132.795,132.795,132.765,132.775,738600000.0
2009-10-13 04:00:00,132.78,132.83,132.78,132.8,885600000.0
2009-10-13 04:05:00,132.805,132.9,132.805,132.845,1102000000.0
2009-10-13 04:10:00,132.845,132.845,132.765,132.77,646600000.0
2009-10-13 04:15:00,132.77,132.785,132.705,132.715,1258500000.0
2009-10-13 04:20:00,132.715,132.73,132.685,132.71,826400000.0
2009-10-13 04:25:00,132.71,132.745,132.64,132.675,1052000000.0
2009-10-13 04:30:00,132.675,132.745,132.675,132.675,542300000.0
2009-10-13 04:35:00,132.675,132.735,132.655,132.735,1061900000.0
2009-10-13 04:40:00,132.73,132.755,132.7,132.72,469200000.0
2009-10-13 04:45:00,132.72,132.73,132.66,132.665,808700000.0
2009-10-13 04:50:00,132.67,132.745,132.67,132.705,1408800000.0
2009-10-13 04:55:00,132.705,132.705,132.625,132.645,676600000.0
2009-10-13 05:00:00,132.655,132.695,132.65,132.665,988000000.0
2009-10-13 05:05:00,132.68,132.705,132.67,132.7,606500000.0
2009-10-13 05:10:00,132.7,132.76,132.67,132.755,967300000.0
2009-10-13 05:15:00,132.755,132.765,132.705,132.725,615500000.0
2009-10-13 05:20:00,132.725,132.73,132.645,132.645,878900000.0
2009-10-13 05:25:00,132.645,132.665,132.645,132.65,286400000.0
2009-10-13 05:30:00,132.645,132.66,132.64,132.645,354500000.0
2009-10-13 05:35:00,132.645,132.655,132.61,132.655,936600000.0
2009-10-13 05:40:00,132.655,132.77,132.635,132.735,674600000.0
2009-10-13 05:45:00,132.735,132.745,132.71,132.74,792400000.0
2009-10-13 05:50:00,132.74,132.79,132.74,132.765,721600000.0
2009-10-13 05:55:00,132.765,132.85,132.75,132.84,1126199999.0
2009-10-13 06:00:00,132.84,132.86,132.78,132.79,1387800000.0
2009-10-13 06:05:00,132.79,132.8,132.765,132.79,675100000.0
2009-10-13 06:10:00,132.78,132.82,132.765,132.79,1053000000.0
2009-10-13 06:15:00,132.795,132.81,132.795,132.805,372700000.0
2009-10-13 06:20:00,132.805,132.855,132.805,132.83,694100000.0
2009-10-13 06:25:00,132.83,132.865,132.825,132.835,1417500000.0
2009-10-13 06:30:00,132.835,132.865,132.82,132.855,923200000.0
2009-10-13 06:35:00,132.845,132.885,132.825,132.845,874600000.0
2009-10-13 06:40:00,132.85,132.875,132.815,132.84,906700000.0
2009-10-13 06:45:00,132.835,132.865,132.825,132.83,703800000.0
2009-10-13 06:50:00,132.835,132.875,132.83,132.86,781200000.0
2009-10-13 06:55:00,132.865,132.895,132.855,132.885,890100000.0
2009-10-13 07:00:00,132.885,132.945,132.88,132.945,911000000.0
2009-10-13 07:05:00,132.945,132.955,132.935,132.945,435400000.0
2009-10-13 07:10:00,132.95,132.97,132.93,132.935,769500000.0
2009-10-13 07:15:00,132.94,132.955,132.915,132.915,1031700000.0
2009-10-13 07:20:00,132.915,132.925,132.88,132.9,1223300000.0
2009-10-13 07:25:00,132.895,132.935,132.875,132.91,1021000000.0
2009-10-13 07:30:00,132.91,133.04,132.9,132.985,1994100001.0
2009-10-13 07:35:00,132.985,133.05,132.945,132.99,1807400000.0
2009-10-13 07:40:00,132.99,133.015,132.92,133.0,2465999999.0
2009-10-13 07:45:00,133.0,133.025,132.93,132.94,1440300000.0
2009-10-13 07:50:00,132.935,132.94,132.895,132.92,1184900000.0
2009-10-13 07:55:00,132.92,132.995,132.915,132.995,1537000000.0
2009-10-13 08:00:00,132.995,133.015,132.93,132.96,1564749998.0
2009-10-13 08:05:00,132.965,132.98,132.94,132.965,1584250000.0
2009-10-13 08:10:00,132.965,133.0,132.945,132.985,1712100002.0
2009-10-13 08:15:00,132.985,133.005,132.96,132.97,2308100000.0
2009-10-13 08:20:00,132.97,133.045,132.92,132.94,2191250000.0
2009-10-13 08:25:00,132.94,132.985,132.92,132.925,1876890000.0
2009-10-13 08:30:00,132.925,133.045,132.92,133.045,2537699997.0
2009-10-13 08:35:00,133.045,133.185,133.025,133.115,3116099999.0
2009-10-13 08:40:00,133.115,133.115,132.94,132.96,3108199993.0
2009-10-13 08:45:00,132.965,133.125,132.96,133.11,2932800003.0
2009-10-13 08:50:00,133.11,133.115,133.055,133.06,2957900000.0
2009-10-13 08:55:00,133.06,133.16,133.055,133.15,1771499996.0
2009-10-13 09:00:00,133.15,133.25,133.09,133.16,2337699999.0
2009-10-13 09:05:00,133.16,133.2,133.11,133.13,3334899998.0
2009-10-13 09:10:00,133.13,133.13,133.005,133.02,3379399997.0
2009-10-13 09:15:00,133.02,133.085,133.015,133.055,2389199998.0
2009-10-13 09:20:00,133.055,133.115,133.055,133.115,1517199999.0
2009-10-13 09:25:00,133.11,133.125,133.075,133.105,1832200002.0
2009-10-13 09:30:00,133.11,133.135,133.07,133.07,2783000004.0
2009-10-13 09:35:00,133.07,133.075,133.0,133.02,2922499998.0
2009-10-13 09:40:00,133.02,133.03,132.93,133.01,3638200001.0
2009-10-13 09:45:00,133.015,133.03,132.99,132.99,2353199999.0
2009-10-13 09:50:00,132.99,133.03,132.97,133.005,2057500000.0
2009-10-13 09:55:00,133.005,133.125,132.98,133.07,2543199998.0
2009-10-13 10:00:00,133.075,133.105,133.035,133.08,1845599998.0
2009-10-13 10:05:00,133.08,133.095,133.01,133.03,2147700002.0
2009-10-13 10:10:00,133.03,133.06,133.005,133.035,1785299998.0
2009-10-13 10:15:00,133.035,133.045,132.95,132.97,2172600000.0
2009-10-13 10:20:00,132.97,133.045,132.97,133.035,1056000000.0
2009-10-13 10:25:00,133.035,133.055,132.985,133.025,2414400001.0
2009-10-13 10:30:00,133.02,133.07,132.855,132.92,2914400000.0
2009-10-13 10:35:00,132.92,133.0,132.9,132.955,2836199999.0
2009-10-13 10:40:00,132.955,133.07,132.9,133.035,2592099999.0
2009-10-13 10:45:00,133.03,133.085,133.01,133.015,2233799999.0
2009-10-13 10:50:00,133.015,133.035,132.985,133.005,2177600000.0
2009-10-13 10:55:00,133.0,133.045,132.945,133.03,2863399999.0
2009-10-13 11:00:00,133.03,133.03,132.9,133.0,3615499991.0
2009-10-13 11:05:00,133.0,133.02,132.82,132.845,3341000000.0
2009-10-13 11:10:00,132.845,132.85,132.585,132.675,2364900000.0
2009-10-13 11:15:00,132.675,132.745,132.66,132.685,2361999998.0
2009-10-13 11:20:00,132.685,132.75,132.655,132.735,1996899999.0
2009-10-13 11:25:00,132.735,132.85,132.735,132.835,2619600001.0
2009-10-13 11:30:00,132.835,132.86,132.8,132.845,2073500003.0
2009-10-13 11:35:00,132.845,132.845,132.765,132.785,1873700001.0
2009-10-13 11:40:00,132.785,132.845,132.785,132.83,1134500000.0
2009-10-13 11:45:00,132.835,132.88,132.81,132.855,1196500000.0
2009-10-13 11:50:00,132.87,132.885,132.845,132.845,1830500002.0
2009-10-13 11:55:00,132.845,132.875,132.82,132.85,1057900000.0
2009-10-13 12:00:00,132.85,132.94,132.85,132.895,1202000000.0
2009-10-13 12:05:00,132.895,132.975,132.895,132.97,2592700001.0
2009-10-13 12:10:00,132.965,132.98,132.825,132.875,2450500001.0
2009-10-13 12:15:00,132.88,132.925,132.795,132.8,2522199999.0
2009-10-13 12:20:00,132.8,132.865,132.755,132.81,2573099999.0
2009-10-13 12:25:00,132.81,132.865,132.8,132.82,1766300000.0
2009-10-13 12:30:00,132.82,132.825,132.76,132.77,1718900000.0
2009-10-13 12:35:00,132.77,132.835,132.765,132.83,1326100000.0
2009-10-13 12:40:00,132.83,132.885,132.795,132.82,2080500000.0
2009-10-13 12:45:00,132.835,132.935,132.82,132.93,1296100000.0
2009-10-13 12:50:00,132.93,132.975,132.885,132.93,1655200000.0
2009-10-13 12:55:00,132.93,132.985,132.875,132.975,1621900002.0
2009-10-13 13:00:00,132.975,133.065,132.95,133.005,3140799988.0
2009-10-13 13:05:00,133.015,133.095,133.0,133.035,2625100004.0
2009-10-13 13:10:00,133.035,133.16,133.03,133.12,2805299989.0
2009-10-13 13:15:00,133.12,133.165,133.065,133.075,2352600001.0
2009-10-13 13:20:00,133.065,133.13,133.055,133.125,2133600000.0
2009-10-13 13:25:00,133.125,133.135,133.055,133.115,2228900000.0
2009-10-13 13:30:00,133.115,133.16,133.075,133.15,1921000002.0
2009-10-13 13:35:00,133.15,133.155,133.11,133.145,1642499999.0
2009-10-13 13:40:00,133.145,133.155,133.095,133.145,878000001.0
2009-10-13 13:45:00,133.145,133.18,133.075,133.11,1527500000.0
2009-10-13 13:50:00,133.11,133.135,133.035,133.06,1899500002.0
2009-10-13 13:55:00,133.06,133.185,133.055,133.07,1335300001.0
2009-10-13 14:00:00,133.07,133.13,133.045,133.12,1569999999.0
2009-10-13 14:05:00,133.115,133.155,133.06,133.07,1273600000.0
2009-10-13 14:10:00,133.07,133.08,132.995,133.02,1874100001.0
2009-10-13 14:15:00,133.03,133.11,133.0,133.03,2299000000.0
2009-10-13 14:20:00,133.04,133.04,132.985,133.02,1524199999.0
2009-10-13 14:25:00,133.02,133.035,132.935,132.96,1509099999.0
2009-10-13 14:30:00,132.96,133.04,132.96,133.015,1659500000.0
2009-10-13 14:35:00,133.015,133.035,132.975,133.025,1257999998.0
2009-10-13 14:40:00,133.025,133.07,133.01,133.05,1675499999.0
2009-10-13 14:45:00,133.05,133.08,133.02,133.04,1743900001.0
2009-10-13 14:50:00,133.035,133.06,133.015,133.035,2259599997.0
2009-10-13 14:55:00,133.03,133.07,132.99,133.025,1970699999.0
2009-10-13 15:00:00,133.025,133.09,132.94,133.055,2932099997.0
2009-10-13 15:05:00,133.055,133.185,133.005,133.12,2726549996.0
2009-10-13 15:10:00,133.12,133.13,132.995,133.08,2357099998.0
2009-10-13 15:15:00,133.08,133.125,133.035,133.045,2191000001.0
2009-10-13 15:20:00,133.05,133.065,133.02,133.055,1944699998.0
2009-10-13 15:25:00,133.06,133.07,132.99,133.02,2339599998.0
2009-10-13 15:30:00,133.02,133.02,132.975,133.015,3283800001.0
2009-10-13 15:35:00,133.015,133.035,132.99,133.015,1992200000.0
2009-10-13 15:40:00,133.015,133.025,132.93,132.93,2831800001.0
2009-10-13 15:45:00,132.945,133.005,132.93,132.985,2526700003.0
2009-10-13 15:50:00,132.98,133.015,132.925,132.955,2666400006.0
2009-10-13 15:55:00,132.96,132.98,132.88,132.97,2262900000.0
2009-10-13 16:00:00,132.975,132.975,132.77,132.825,3028799993.0
2009-10-13 16:05:00,132.825,132.865,132.77,132.785,2363300000.0
2009-10-13 16:10:00,132.785,132.85,132.77,132.82,2235500001.0
2009-10-13 16:15:00,132.82,132.825,132.745,132.765,2074100000.0
2009-10-13 16:20:00,132.765,132.795,132.74,132.76,2465900002.0
2009-10-13 16:25:00,132.76,132.79,132.71,132.775,2048500001.0
2009-10-13 16:30:00,132.775,132.84,132.765,132.815,2563299998.0
2009-10-13 16:35:00,132.815,132.85,132.78,132.79,1771899998.0
2009-10-13 16:40:00,132.79,132.8,132.755,132.79,2529699999.0
2009-10-13 16:45:00,132.79,132.81,132.785,132.805,2184199999.0
2009-10-13 16:50:00,132.805,132.81,132.745,132.795,1953899999.0
2009-10-13 16:55:00,132.795,132.875,132.78,132.855,1708000000.0
2009-10-13 17:00:00,132.855,132.865,132.775,132.8,2364400000.0
2009-10-13 17:05:00,132.795,132.805,132.705,132.72,2045400001.0
2009-10-13 17:10:00,132.71,132.78,132.705,132.73,2400399999.0
2009-10-13 17:15:00,132.73,132.83,132.73,132.775,1987899999.0
2009-10-13 17:20:00,132.78,132.84,132.775,132.84,2144099998.0
2009-10-13 17:25:00,132.845,132.88,132.78,132.8,1941799997.0
2009-10-13 17:30:00,132.8,132.895,132.77,132.875,2641599998.0
2009-10-13 17:35:00,132.875,132.935,132.87,132.93,2530300001.0
2009-10-13 17:40:00,132.93,133.06,132.93,133.06,2183100000.0
2009-10-13 17:45:00,133.055,133.075,133.02,133.035,1854399999.0
2009-10-13 17:50:00,133.035,133.09,133.035,133.08,1650600000.0
2009-10-13 17:55:00,133.08,133.135,133.08,133.1,1523400000.0
2009-10-13 18:00:00,133.1,133.12,133.035,133.045,1235500000.0
2009-10-13 18:05:00,133.045,133.06,133.005,133.005,759800000.0
2009-10-13 18:10:00,133.005,133.065,132.995,133.045,1211399999.0
2009-10-13 18:15:00,133.045,133.06,132.985,132.99,1397700000.0
2009-10-13 18:20:00,132.99,133.05,132.985,133.015,1343300000.0
2009-10-13 18:25:00,133.015,133.045,133.015,133.045,948500000.0
2009-10-13 18:30:00,133.04,133.05,133.015,133.045,759500000.0
2009-10-13 18:35:00,133.045,133.085,133.045,133.08,633100000.0
2009-10-13 18:40:00,133.085,133.105,133.075,133.09,507300000.0
2009-10-13 18:45:00,133.09,133.09,133.055,133.07,507100000.0
2009-10-13 18:50:00,133.07,133.11,133.07,133.075,795999999.0
2009-10-13 18:55:00,133.075,133.1,133.055,133.075,1179000000.0
2009-10-13 19:00:00,133.08,133.11,133.04,133.105,951500000.0
2009-10-13 19:05:00,133.105,133.11,133.075,133.095,595700000.0
2009-10-13 19:10:00,133.09,133.135,133.085,133.085,594100000.0
2009-10-13 19:15:00,133.09,133.115,133.07,133.115,744300000.0
2009-10-13 19:20:00,133.11,133.11,133.075,133.075,1007400000.0
2009-10-13 19:25:00,133.075,133.12,133.025,133.085,1493800002.0
2009-10-13 19:30:00,133.085,133.13,133.015,133.015,1810399999.0
2009-10-13 19:35:00,133.015,133.075,133.015,133.065,1378100001.0
2009-10-13 19:40:00,133.065,133.09,133.05,133.08,1093700000.0
2009-10-13 19:45:00,133.08,133.105,132.905,132.92,1492800000.0
2009-10-13 19:50:00,132.92,132.935,132.875,132.915,904200000.0
2009-10-13 19:55:00,132.915,133.08,132.855,133.08,2097199997.0
2009-10-13 20:00:00,133.085,133.5,133.065,133.07,2484399997.0
2009-10-13 20:05:00,133.07,133.31,133.06,133.275,1591900000.0
2009-10-13 20:10:00,133.275,133.305,133.17,133.195,1973200000.0
2009-10-13 20:15:00,133.195,133.245,133.145,133.155,1550600000.0
2009-10-13 20:20:00,133.155,133.25,133.15,133.21,1361600000.0
2009-10-13 20:25:00,133.21,133.21,133.135,133.195,959400000.0
2009-10-13 20:30:00,133.2,133.23,133.145,133.18,1065700000.0
2009-10-13 20:35:00,133.18,133.225,133.145,133.155,1148300000.0
2009-10-13 20:40:00,133.155,133.245,133.155,133.205,1122300000.0
2009-10-13 20:45:00,133.205,133.25,133.2,133.23,920400000.0
2009-10-13 20:50:00,133.225,133.245,133.165,133.195,1517800000.0
2009-10-13 20:55:00,133.2,133.23,133.105,133.11,1740000000.0
2009-10-13 21:00:00,133.105,133.145,133.09,133.11,1207599995.0
2009-10-13 21:05:00,133.11,133.125,133.045,133.055,807900000.0
2009-10-13 21:10:00,133.055,133.095,133.03,133.075,817000000.0
2009-10-13 21:15:00,133.075,133.11,133.055,133.11,965400000.0
2009-10-13 21:20:00,133.11,133.165,133.105,133.145,931300000.0
2009-10-13 21:25:00,133.14,133.155,133.115,133.145,636300000.0
2009-10-13 21:30:00,133.145,133.175,133.135,133.14,410100000.0
2009-10-13 21:35:00,133.135,133.17,133.11,133.145,807800000.0
2009-10-13 21:40:00,133.145,133.145,133.08,133.095,693500001.0
2009-10-13 21:45:00,133.1,133.14,133.075,133.085,807200000.0
2009-10-13 21:50:00,133.085,133.15,133.085,133.115,610600000.0
2009-10-13 21:55:00,133.115,133.115,133.075,133.085,723100000.0
2009-10-13 22:00:00,133.085,133.1,133.015,133.04,807000000.0
2009-10-13 22:05:00,133.04,133.06,133.035,133.04,294600000.0
2009-10-13 22:10:00,133.055,133.055,133.02,133.045,286300000.0
2009-10-13 22:15:00,133.05,133.125,133.05,133.07,1203600000.0
2009-10-13 22:20:00,133.065,133.08,133.045,133.055,525100000.0
2009-10-13 22:25:00,133.055,133.07,133.04,133.06,582800000.0
2009-10-13 22:30:00,133.06,133.175,133.06,133.16,958900000.0
2009-10-13 22:35:00,133.16,133.21,133.145,133.21,629000000.0
2009-10-13 22:40:00,133.21,133.26,133.18,133.255,539100000.0
2009-10-13 22:45:00,133.255,133.255,133.19,133.205,672900000.0
2009-10-13 22:50:00,133.21,133.22,133.155,133.175,539600000.0
2009-10-13 22:55:00,133.175,133.285,133.155,133.215,529700000.0
2009-10-13 23:00:00,133.22,133.24,133.19,133.2,208900000.0
2009-10-13 23:05:00,133.21,133.29,133.19,133.275,213800000.0
2009-10-13 23:10:00,133.27,133.285,133.18,133.185,188200000.0
2009-10-13 23:15:00,133.185,133.21,133.15,133.18,392800000.0
2009-10-13 23:20:00,133.18,133.205,133.17,133.185,247800000.0
2009-10-13 23:25:00,133.185,133.31,133.185,133.285,464600000.0
2009-10-13 23:30:00,133.28,133.31,133.235,133.235,236300000.0
2009-10-13 23:35:00,133.23,133.27,133.225,133.255,236400000.0
2009-10-13 23:40:00,133.255,133.28,133.235,133.25,167800000.0
2009-10-13 23:45:00,133.27,133.295,133.195,133.215,595900000.0
2009-10-13 23:50:00,133.215,133.245,133.205,133.225,505000000.0
2009-10-13 23:55:00,133.225,133.24,133.205,133.205,421600000.0
2009-10-14 00:00:00,133.2,133.22,133.175,133.195,318200000.0
2009-10-14 00:05:00,133.195,133.22,133.195,133.21,109780000.0
2009-10-14 00:10:00,133.2,133.275,133.2,133.265,571780000.0
2009-10-14 00:15:00,133.27,133.31,133.255,133.265,357500000.0
2009-10-14 00:20:00,133.265,133.265,133.22,133.22,286750000.0
2009-10-14 00:25:00,133.225,133.235,133.19,133.22,64900000.0
2009-10-14 00:30:00,133.22,133.225,133.212,133.22,28100000.0
2009-10-14 00:35:00,133.22,133.275,133.22,133.27,168600000.0
2009-10-14 00:40:00,133.27,133.27,133.25,133.255,111800000.0
2009-10-14 00:45:00,133.255,133.3,133.24,133.295,298400000.0
2009-10-14 00:50:00,133.285,133.305,133.265,133.29,141400000.0
2009-10-14 00:55:00,133.285,133.285,133.23,133.23,125800000.0
2009-10-14 01:00:00,133.23,133.28,133.23,133.25,269800000.0
2009-10-14 01:05:00,133.25,133.295,133.245,133.28,208900000.0
2009-10-14 01:10:00,133.285,133.31,133.255,133.305,507900000.0
2009-10-14 01:15:00,133.31,133.335,133.275,133.335,257600000.0
2009-10-14 01:20:00,133.33,133.365,133.315,133.36,318900000.0
2009-10-14 01:25:00,133.355,133.38,133.335,133.345,290000000.0
2009-10-14 01:30:00,133.345,133.42,133.345,133.395,541600000.0
2009-10-14 01:35:00,133.395,133.485,133.395,133.455,719200000.0
2009-10-14 01:40:00,133.455,133.47,133.4,133.4,367200000.0
2009-10-14 01:45:00,133.4,133.41,133.37,133.38,424300000.0
2009-10-14 01:50:00,133.38,133.38,133.305,133.335,545400000.0
2009-10-14 01:55:00,133.335,133.425,133.335,133.395,637700000.0
2009-10-14 02:00:00,133.395,133.415,133.31,133.325,1071500000.0
2009-10-14 02:05:00,133.325,133.4,133.295,133.4,770900000.0
2009-10-14 02:10:00,133.4,133.455,133.365,133.455,844900000.0
2009-10-14 02:15:00,133.455,133.455,133.385,133.395,634400000.0
2009-10-14 02:20:00,133.395,133.41,133.3,133.34,544800000.0
2009-10-14 02:25:00,133.34,133.34,133.31,133.32,271000000.0
2009-10-14 02:30:00,133.32,133.32,133.265,133.265,526600000.0
2009-10-14 02:35:00,133.27,133.315,133.25,133.285,420000000.0
2009-10-14 02:40:00,133.28,133.28,133.185,133.195,436900000.0
2009-10-14 02:45:00,133.195,133.25,133.195,133.245,381700000.0
2009-10-14 02:50:00,133.245,133.26,133.205,133.205,235400000.0
2009-10-14 02:55:00,133.2,133.28,133.18,133.21,584400000.0
2009-10-14 03:00:00,133.215,133.235,133.125,133.145,677600000.0
2009-10-14 03:05:00,133.145,133.18,133.125,133.165,278900000.0
2009-10-14 03:10:00,133.16,133.175,133.125,133.175,243600000.0
2009-10-14 03:15:00,133.17,133.22,133.17,133.22,414200000.0
2009-10-14 03:20:00,133.22,133.225,133.075,133.105,860900000.0
2009-10-14 03:25:00,133.105,133.17,133.08,133.13,840400000.0
2009-10-14 03:30:00,133.125,133.135,132.915,133.035,1168300000.0
2009-10-14 03:35:00,133.035,133.04,132.785,132.785,930200000.0
2009-10-14 03:40:00,132.785,132.995,132.78,132.995,1670000000.0
2009-10-14 03:45:00,132.995,133.0,132.755,132.85,1426400000.0
2009-10-14 03:50:00,132.855,132.855,132.76,132.805,1002100000.0
2009-10-14 03:55:00,132.81,132.9,132.805,132.845,720200000.0
2009-10-14 04:00:00,132.84,132.88,132.74,132.865,1295800000.0
2009-10-14 04:05:00,132.865,132.915,132.825,132.89,1051900000.0
2009-10-14 04:10:00,132.89,132.905,132.825,132.87,972400000.0
2009-10-14 04:15:00,132.87,132.875,132.785,132.83,708100000.0
2009-10-14 04:20:00,132.83,132.875,132.805,132.825,495900000.0
2009-10-14 04:25:00,132.825,132.875,132.8,132.86,613300000.0
2009-10-14 04:30:00,132.865,132.92,132.815,132.825,651200000.0
2009-10-14 04:35:00,132.83,132.905,132.815,132.89,415700000.0
2009-10-14 04:40:00,132.88,132.895,132.845,132.855,465600000.0
2009-10-14 04:45:00,132.855,132.87,132.705,132.745,774100000.0
2009-10-14 04:50:00,132.745,132.78,132.585,132.665,916200000.0
2009-10-14 04:55:00,132.655,132.715,132.58,132.58,614500000.0
2009-10-14 05:00:00,132.58,132.63,132.555,132.615,789600000.0
2009-10-14 05:05:00,132.615,132.625,132.59,132.61,621100000.0
2009-10-14 05:10:00,132.61,132.67,132.59,132.6,459500000.0
2009-10-14 05:15:00,132.61,132.695,132.6,132.69,382700000.0
2009-10-14 05:20:00,132.69,132.7,132.615,132.675,549000000.0
2009-10-14 05:25:00,132.68,132.765,132.68,132.74,637900000.0
2009-10-14 05:30:00,132.735,132.745,132.67,132.74,691700000.0
2009-10-14 05:35:00,132.735,132.74,132.665,132.68,669600000.0
2009-10-14 05:40:00,132.68,132.685,132.64,132.64,283900000.0
2009-10-14 05:45:00,132.64,132.665,132.495,132.505,820700000.0
2009-10-14 05:50:00,132.51,132.585,132.505,132.53,788600000.0
2009-10-14 05:55:00,132.525,132.55,132.445,132.445,861600000.0
2009-10-14 06:00:00,132.45,132.515,132.36,132.49,1111300000.0
2009-10-14 06:05:00,132.49,132.605,132.47,132.51,742700000.0
2009-10-14 06:10:00,132.505,132.555,132.445,132.45,608500000.0
2009-10-14 06:15:00,132.45,132.55,132.405,132.53,598300000.0
2009-10-14 06:20:00,132.535,132.58,132.47,132.47,429200000.0
2009-10-14 06:25:00,132.47,132.505,132.435,132.485,507000000.0
2009-10-14 06:30:00,132.485,132.495,132.39,132.42,692400000.0
2009-10-14 06:35:00,132.415,132.435,132.24,132.335,1502400000.0
2009-10-14 06:40:00,132.335,132.46,132.325,132.45,1277800000.0
2009-10-14 06:45:00,132.45,132.47,132.42,132.425,1493100000.0
2009-10-14 06:50:00,132.425,132.47,132.42,132.44,726100000.0
2009-10-14 06:55:00,132.435,132.45,132.39,132.445,1090200000.0
2009-10-14 07:00:00,132.445,132.555,132.44,132.485,1764800000.0
2009-10-14 07:05:00,132.485,132.5,132.45,132.48,1121700000.0
2009-10-14 07:10:00,132.48,132.485,132.415,132.425,783500000.0
2009-10-14 07:15:00,132.425,132.495,132.41,132.485,930500000.0
2009-10-14 07:20:00,132.5,132.555,132.475,132.52,1462700000.0
2009-10-14 07:25:00,132.515,132.585,132.5,132.56,1239599999.0
2009-10-14 07:30:00,132.56,132.56,132.47,132.47,963700000.0
2009-10-14 07:35:00,132.47,132.51,132.45,132.45,998900000.0
2009-10-14 07:40:00,132.45,132.47,132.375,132.405,1480599999.0
2009-10-14 07:45:00,132.405,132.45,132.385,132.43,1585000000.0
2009-10-14 07:50:00,132.43,132.545,132.41,132.525,1599300000.0
2009-10-14 07:55:00,132.525,132.53,132.465,132.49,1717399999.0
2009-10-14 08:00:00,132.49,132.51,132.455,132.5,1813600000.0
2009-10-14 08:05:00,132.495,132.54,132.46,132.475,2172100001.0
2009-10-14 08:10:00,132.475,132.51,132.4,132.445,3626150004.0
2009-10-14 08:15:00,132.445,132.53,132.445,132.53,2522600000.0
2009-10-14 08:20:00,132.525,132.575,132.515,132.535,2456999999.0
2009-10-14 08:25:00,132.535,132.61,132.5,132.545,2500600005.0
2009-10-14 08:30:00,132.545,132.58,132.5,132.555,2479700004.0
2009-10-14 08:35:00,132.555,132.615,132.505,132.565,2791199997.0
2009-10-14 08:40:00,132.57,132.705,132.56,132.67,2788000001.0
2009-10-14 08:45:00,132.665,132.715,132.66,132.705,2147699999.0
2009-10-14 08:50:00,132.705,132.71,132.635,132.64,2279099999.0
2009-10-14 08:55:00,132.64,132.695,132.62,132.645,2487600003.0
2009-10-14 09:00:00,132.645,132.8,132.645,132.74,3259300000.0
2009-10-14 09:05:00,132.74,132.765,132.675,132.685,2534599998.0
2009-10-14 09:10:00,132.685,132.75,132.675,132.74,2289699996.0
2009-10-14 09:15:00,132.74,132.795,132.7,132.7,2245899999.0
2009-10-14 09:20:00,132.7,132.78,132.7,132.77,2239399999.0
2009-10-14 09:25:00,132.77,132.785,132.7,132.765,2464499998.0
2009-10-14 09:30:00,132.765,132.765,132.67,132.695,1556299999.0
2009-10-14 09:35:00,132.695,132.725,132.615,132.725,2315499999.0
2009-10-14 09:40:00,132.725,132.735,132.655,132.675,2556199998.0
2009-10-14 09:45:00,132.67,132.735,132.665,132.725,2919600001.0
2009-10-14 09:50:00,132.725,132.78,132.72,132.755,2879700004.0
2009-10-14 09:55:00,132.755,132.855,132.75,132.855,3786100007.0
2009-10-14 10:00:00,132.855,132.86,132.815,132.845,2371200001.0
2009-10-14 10:05:00,132.855,132.87,132.755,132.78,2908499998.0
2009-10-14 10:10:00,132.78,132.835,132.78,132.83,2808900000.0
2009-10-14 10:15:00,132.835,132.88,132.83,132.85,1844000000.0
2009-10-14 10:20:00,132.855,132.875,132.82,132.86,2618400002.0
2009-10-14 10:25:00,132.86,132.86,132.755,132.795,2094000000.0
2009-10-14 10:30:00,132.795,132.83,132.725,132.73,2739099999.0
2009-10-14 10:35:00,132.73,132.765,132.7,132.755,1508600000.0
2009-10-14 10:40:00,132.755,132.795,132.73,132.785,1523299998.0
2009-10-14 10:45:00,132.79,132.82,132.76,132.82,1317900001.0
2009-10-14 10:50:00,132.825,132.95,132.815,132.91,2524000000.0
2009-10-14 10:55:00,132.91,132.925,132.77,132.77,2850699999.0
2009-10-14 11:00:00,132.765,132.88,132.705,132.8,2854000000.0
2009-10-14 11:05:00,132.8,132.88,132.8,132.84,2930000002.0
2009-10-14 11:10:00,132.84,132.855,132.715,132.775,2702900000.0
2009-10-14 11:15:00,132.775,132.8,132.75,132.765,2229300001.0
2009-10-14 11:20:00,132.76,132.825,132.725,132.81,1977299997.0
2009-10-14 11:25:00,132.81,132.88,132.785,132.835,2455299996.0
2009-10-14 11:30:00,132.835,132.85,132.81,132.83,1590800000.0
2009-10-14 11:35:00,132.825,132.865,132.82,132.845,1233799999.0
2009-10-14 11:40:00,132.845,132.88,132.835,132.835,1163600000.0
2009-10-14 11:45:00,132.835,132.845,132.805,132.82,1566900000.0
2009-10-14 11:50:00,132.82,132.86,132.82,132.855,1246099999.0
2009-10-14 11:55:00,132.85,132.865,132.805,132.83,1148100000.0
2009-10-14 12:00:00,132.83,132.875,132.83,132.86,944400000.0
2009-10-14 12:05:00,132.86,133.005,132.86,132.965,1751300006.0
2009-10-14 12:10:00,132.965,133.045,132.945,133.035,2094600002.0
2009-10-14 12:15:00,133.04,133.155,133.03,133.075,2351099998.0
2009-10-14 12:20:00,133.07,133.105,133.055,133.055,1799699999.0
2009-10-14 12:25:00,133.06,133.085,133.015,133.015,1591699998.0
2009-10-14 12:30:00,133.02,133.03,132.985,132.995,1694100000.0
2009-10-14 12:35:00,132.995,133.025,132.99,133.02,1329400000.0
2009-10-14 12:40:00,133.02,133.025,132.985,133.0,1530500001.0
2009-10-14 12:45:00,133.005,133.005,132.965,132.985,2026399999.0
2009-10-14 12:50:00,132.98,133.03,132.97,132.99,1512180001.0
2009-10-14 12:55:00,132.99,133.15,132.965,133.125,1251599998.0
2009-10-14 13:00:00,133.125,133.17,133.05,133.145,2513999998.0
2009-10-14 13:05:00,133.145,133.3,133.13,133.3,2609099999.0
2009-10-14 13:10:00,133.3,133.47,133.275,133.46,2959899996.0
2009-10-14 13:15:00,133.46,133.585,133.445,133.51,2951849997.0
2009-10-14 13:20:00,133.51,133.68,133.46,133.665,3134999995.0
2009-10-14 13:25:00,133.665,133.695,133.495,133.525,2766899998.0
2009-10-14 13:30:00,133.525,133.61,133.5,133.56,2537300000.0
2009-10-14 13:35:00,133.56,133.665,133.555,133.61,2781700001.0
2009-10-14 13:40:00,133.61,133.64,133.54,133.56,1561399999.0
2009-10-14 13:45:00,133.56,133.62,133.445,133.475,2176970000.0
2009-10-14 13:50:00,133.475,133.525,133.44,133.525,1775400000.0
2009-10-14 13:55:00,133.525,133.53,133.45,133.47,2342999999.0
2009-10-14 14:00:00,133.48,133.485,133.41,133.425,2269800001.0
2009-10-14 14:05:00,133.425,133.425,133.305,133.32,2024099999.0
2009-10-14 14:10:00,133.325,133.395,133.29,133.375,1521200001.0
2009-10-14 14:15:00,133.38,133.45,133.38,133.45,1561299999.0
2009-10-14 14:20:00,133.455,133.5,133.435,133.48,2486399999.0
2009-10-14 14:25:00,133.48,133.54,133.385,133.435,1843900000.0
2009-10-14 14:30:00,133.435,133.76,133.435,133.65,2975100000.0
2009-10-14 14:35:00,133.655,133.71,133.42,133.47,2887200000.0
2009-10-14 14:40:00,133.47,133.54,133.455,133.525,1812500002.0
2009-10-14 14:45:00,133.525,133.545,133.465,133.48,2064500000.0
2009-10-14 14:50:00,133.48,133.495,133.425,133.445,1998800000.0
2009-10-14 14:55:00,133.44,133.465,133.415,133.46,1830799999.0
2009-10-14 15:00:00,133.475,133.49,133.36,133.37,2192979998.0
2009-10-14 15:05:00,133.36,133.495,133.36,133.4,2089699999.0
2009-10-14 15:10:00,133.4,133.445,133.35,133.365,2430299997.0
2009-10-14 15:15:00,133.365,133.43,133.325,133.405,1832400000.0
2009-10-14 15:20:00,133.405,133.435,133.37,133.41,1483599999.0
2009-10-14 15:25:00,133.41,133.425,133.33,133.345,1722100000.0
2009-10-14 15:30:00,133.35,133.35,133.105,133.18,3133600000.0
2009-10-14 15:35:00,133.18,133.185,132.66,133.075,2876899997.0
2009-10-14 15:40:00,133.075,133.12,132.96,132.995,2094800000.0
2009-10-14 15:45:00,132.995,133.04,132.95,132.995,2522299999.0
2009-10-14 15:50:00,132.995,133.03,132.935,132.975,1603400000.0
2009-10-14 15:55:00,132.975,133.025,132.95,133.02,1595899999.0
2009-10-14 16:00:00,133.02,133.035,132.935,132.95,1872500000.0
2009-10-14 16:05:00,132.95,132.95,132.91,132.935,1649100000.0
2009-10-14 16:10:00,132.94,133.07,132.935,133.06,1989300001.0
2009-10-14 16:15:00,133.06,133.09,133.03,133.06,1994900000.0
2009-10-14 16:20:00,133.07,133.08,133.025,133.045,2632799999.0
2009-10-14 16:25:00,133.045,133.08,133.03,133.06,1501500000.0
2009-10-14 16:30:00,133.055,133.065,132.97,132.975,1801399998.0
2009-10-14 16:35:00,132.98,133.035,132.915,132.975,1579800001.0
2009-10-14 16:40:00,132.975,133.045,132.95,132.985,3046900002.0
2009-10-14 16:45:00,132.99,132.99,132.91,132.955,2336300001.0
2009-10-14 16:50:00,132.955,132.995,132.915,132.96,1676500001.0
2009-10-14 16:55:00,132.965,133.09,132.945,133.085,1262200000.0
2009-10-14 17:00:00,133.09,133.115,133.02,133.055,1534900000.0
2009-10-14 17:05:00,133.05,133.09,132.985,133.015,1793800000.0
2009-10-14 17:10:00,133.015,133.03,132.97,132.97,1243000000.0
2009-10-14 17:15:00,132.98,133.02,132.955,133.0,1395500000.0
2009-10-14 17:20:00,133.0,133.11,132.97,133.105,1231600000.0
2009-10-14 17:25:00,133.115,133.165,133.11,133.14,1313000000.0
2009-10-14 17:30:00,133.14,133.175,133.115,133.145,992600000.0
2009-10-14 17:35:00,133.145,133.145,133.095,133.11,1090200000.0
2009-10-14 17:40:00,133.11,133.19,133.105,133.185,1265200000.0
2009-10-14 17:45:00,133.195,133.26,133.185,133.23,1392999999.0
2009-10-14 17:50:00,133.23,133.26,133.215,133.215,1164200000.0
2009-10-14 17:55:00,133.215,133.26,133.21,133.255,877700001.0
2009-10-14 18:00:00,133.25,133.305,133.23,133.305,1128399999.0
2009-10-14 18:05:00,133.305,133.355,133.27,133.34,1684100000.0
2009-10-14 18:10:00,133.355,133.375,133.325,133.345,827400000.0
2009-10-14 18:15:00,133.34,133.36,133.225,133.235,724600000.0
2009-10-14 18:20:00,133.235,133.3,133.225,133.25,933100000.0
2009-10-14 18:25:00,133.25,133.305,133.235,133.245,789500000.0
2009-10-14 18:30:00,133.235,133.24,133.115,133.125,1582299999.0
2009-10-14 18:35:00,133.125,133.165,133.115,133.15,723200000.0
2009-10-14 18:40:00,133.15,133.17,133.035,133.06,892000000.0
2009-10-14 18:45:00,133.055,133.13,133.055,133.095,726700000.0
2009-10-14 18:50:00,133.095,133.165,133.09,133.135,1117400001.0
2009-10-14 18:55:00,133.135,133.17,133.12,133.14,592900000.0
2009-10-14 19:00:00,133.145,133.22,133.145,133.21,649400000.0
2009-10-14 19:05:00,133.22,133.26,133.22,133.23,997500000.0
2009-10-14 19:10:00,133.23,133.3,133.195,133.22,1450500001.0
2009-10-14 19:15:00,133.225,133.235,133.05,133.125,1605500000.0
2009-10-14 19:20:00,133.135,133.17,133.055,133.06,1640400000.0
2009-10-14 19:25:00,133.06,133.125,133.025,133.12,1050400000.0
2009-10-14 19:30:00,133.12,133.16,133.1,133.135,1075100000.0
2009-10-14 19:35:00,133.135,133.17,133.055,133.065,1286800000.0
2009-10-14 19:40:00,133.065,133.185,133.065,133.18,1084100000.0
2009-10-14 19:45:00,133.18,133.24,133.16,133.175,1608900000.0
2009-10-14 19:50:00,133.17,133.2,133.165,133.195,688850000.0
2009-10-14 19:55:00,133.195,133.245,133.19,133.205,1091700000.0
2009-10-14 20:00:00,133.2,133.27,133.105,133.26,1999800000.0
2009-10-14 20:05:00,133.265,133.27,133.125,133.205,1763700000.0
2009-10-14 20:10:00,133.2,133.32,133.165,133.25,1628200000.0
2009-10-14 20:15:00,133.25,133.33,133.215,133.325,1655100000.0
2009-10-14 20:20:00,133.325,133.355,133.265,133.335,1366400000.0
2009-10-14 20:25:00,133.345,133.41,133.3,133.335,1534500000.0
2009-10-14 20:30:00,133.33,133.335,133.315,133.325,959000001.0
2009-10-14 20:35:00,133.325,133.39,133.325,133.365,1009800000.0
2009-10-14 20:40:00,133.375,133.42,133.355,133.385,1320800000.0
2009-10-14 20:45:00,133.385,133.39,133.325,133.345,1043200000.0
2009-10-14 20:50:00,133.345,133.36,133.29,133.295,870400000.0
2009-10-14 20:55:00,133.295,133.405,133.295,133.36,1364300000.0
2009-10-14 21:00:00,133.36,133.395,133.34,133.365,946100000.0
2009-10-14 21:05:00,133.365,133.43,133.36,133.375,1360500001.0
2009-10-14 21:10:00,133.37,133.38,133.31,133.315,1122000000.0
2009-10-14 21:15:00,133.315,133.36,133.31,133.355,770499998.0
2009-10-14 21:20:00,133.345,133.37,133.335,133.335,491400000.0
2009-10-14 21:25:00,133.335,133.395,133.32,133.38,725900000.0
2009-10-14 21:30:00,133.38,133.4,133.36,133.36,760300000.0
2009-10-14 21:35:00,133.36,133.36,133.32,133.33,507800000.0
2009-10-14 21:40:00,133.33,133.365,133.325,133.35,634500000.0
2009-10-14 21:45:00,133.35,133.4,133.33,133.385,660200000.0
2009-10-14 21:50:00,133.385,133.39,133.36,133.38,621800000.0
2009-10-14 21:55:00,133.385,133.395,133.36,133.36,1087200000.0
2009-10-14 22:00:00,133.36,133.405,133.335,133.395,532000000.0
2009-10-14 22:05:00,133.395,133.4,133.31,133.315,436100000.0
2009-10-14 22:10:00,133.315,133.345,133.315,133.34,254200000.0
2009-10-14 22:15:00,133.34,133.4,133.34,133.395,280500000.0
2009-10-14 22:20:00,133.405,133.415,133.39,133.395,443500000.0
2009-10-14 22:25:00,133.395,133.415,133.38,133.405,634500000.0
2009-10-14 22:30:00,133.4,133.415,133.395,133.415,262800001.0
2009-10-14 22:35:00,133.415,133.42,133.375,133.385,396300000.0
2009-10-14 22:40:00,133.385,133.385,133.375,133.375,153900000.0
2009-10-14 22:45:00,133.375,133.425,133.375,133.41,374400000.0
2009-10-14 22:50:00,133.405,133.415,133.395,133.41,195900000.0
2009-10-14 22:55:00,133.405,133.47,133.4,133.465,523300000.0
2009-10-14 23:00:00,133.46,133.485,133.4,133.455,104400000.0
2009-10-14 23:05:00,133.455,133.52,133.45,133.495,334600000.0
2009-10-14 23:10:00,133.495,133.505,133.425,133.475,83700000.0
2009-10-14 23:15:00,133.48,133.5,133.46,133.48,150000000.0
2009-10-14 23:20:00,133.48,133.51,133.47,133.48,251400000.0
2009-10-14 23:25:00,133.475,133.505,133.465,133.495,140400000.0
2009-10-14 23:30:00,133.485,133.495,133.46,133.48,247300000.0
2009-10-14 23:35:00,133.48,133.525,133.475,133.495,241400000.0
2009-10-14 23:40:00,133.49,133.49,133.45,133.475,346500000.0
2009-10-14 23:45:00,133.475,133.48,133.43,133.44,141500000.0
2009-10-14 23:50:00,133.435,133.45,133.41,133.415,249800000.0
2009-10-14 23:55:00,133.415,133.43,133.385,133.405,358700000.0
2009-10-15 00:00:00,133.405,133.42,133.335,133.335,397900000.0
2009-10-15 00:05:00,133.335,133.385,133.335,133.36,160100000.0
2009-10-15 00:10:00,133.36,133.42,133.34,133.4,297100000.0
2009-10-15 00:15:00,133.395,133.42,133.365,133.395,350400000.0
2009-10-15 00:20:00,133.39,133.475,133.39,133.46,131900000.0
2009-10-15 00:25:00,133.47,133.5,133.46,133.495,122600000.0
2009-10-15 00:30:00,133.495,133.495,133.43,133.495,339900000.0
2009-10-15 00:35:00,133.495,133.525,133.49,133.52,268200000.0
2009-10-15 00:40:00,133.52,133.545,133.52,133.535,164100000.0
2009-10-15 00:45:00,133.53,133.53,133.5,133.505,177500000.0
2009-10-15 00:50:00,133.505,133.515,133.495,133.505,122600000.0
2009-10-15 00:55:00,133.505,133.505,133.48,133.495,282400000.0
2009-10-15 01:00:00,133.49,133.535,133.49,133.53,312200000.0
2009-10-15 01:05:00,133.53,133.58,133.515,133.57,518000000.0
2009-10-15 01:10:00,133.57,133.605,133.56,133.575,742400000.0
2009-10-15 01:15:00,133.575,133.575,133.525,133.55,611400000.0
2009-10-15 01:20:00,133.55,133.56,133.525,133.525,320900000.0
2009-10-15 01:25:00,133.525,133.56,133.505,133.52,418000000.0
2009-10-15 01:30:00,133.515,133.525,133.485,133.505,430400000.0
2009-10-15 01:35:00,133.505,133.575,133.505,133.56,414900000.0
2009-10-15 01:40:00,133.56,133.56,133.505,133.52,383700000.0
2009-10-15 01:45:00,133.505,133.525,133.465,133.5,640600000.0
2009-10-15 01:50:00,133.5,133.515,133.485,133.485,421800000.0
2009-10-15 01:55:00,133.485,133.525,133.475,133.49,621100000.0
2009-10-15 02:00:00,133.49,133.595,133.445,133.585,1150700000.0
2009-10-15 02:05:00,133.585,133.695,133.545,133.695,1267500000.0
2009-10-15 02:10:00,133.695,133.77,133.67,133.74,1482100000.0
2009-10-15 02:15:00,133.745,133.88,133.735,133.865,1520600000.0
2009-10-15 02:20:00,133.865,133.905,133.785,133.82,1178000000.0
2009-10-15 02:25:00,133.82,133.86,133.8,133.81,1029300000.0
2009-10-15 02:30:00,133.81,133.825,133.735,133.74,1063300000.0
2009-10-15 02:35:00,133.735,133.82,133.735,133.775,903900000.0
2009-10-15 02:40:00,133.77,133.815,133.76,133.8,757200000.0
2009-10-15 02:45:00,133.8,133.865,133.77,133.85,1274500000.0
2009-10-15 02:50:00,133.845,133.9,133.825,133.875,1338000000.0
2009-10-15 02:55:00,133.885,133.885,133.73,133.73,1610000000.0
2009-10-15 03:00:00,133.73,133.76,133.665,133.75,1560700000.0
2009-10-15 03:05:00,133.75,133.8,133.695,133.73,1076200000.0
2009-10-15 03:10:00,133.73,133.75,133.685,133.705,1395500000.0
2009-10-15 03:15:00,133.705,133.74,133.665,133.665,1292200000.0
2009-10-15 03:20:00,133.665,133.68,133.555,133.635,1557300000.0
2009-10-15 03:25:00,133.635,133.655,133.57,133.61,900500000.0
2009-10-15 03:30:00,133.61,133.675,133.61,133.66,726000000.0
2009-10-15 03:35:00,133.66,133.67,133.53,133.535,1355700000.0
2009-10-15 03:40:00,133.53,133.62,133.52,133.52,1426000000.0
2009-10-15 03:45:00,133.525,133.61,133.525,133.595,567500000.0
2009-10-15 03:50:00,133.6,133.665,133.6,133.64,1272600000.0
2009-10-15 03:55:00,133.64,133.665,133.605,133.66,1191700000.0
2009-10-15 04:00:00,133.66,133.68,133.62,133.66,1865700000.0
2009-10-15 04:05:00,133.66,133.67,133.635,133.655,1186500000.0
2009-10-15 04:10:00,133.655,133.705,133.63,133.655,1324599999.0
2009-10-15 04:15:00,133.655,133.7,133.655,133.69,1325100000.0
2009-10-15 04:20:00,133.685,133.72,133.655,133.655,1711300000.0
2009-10-15 04:25:00,133.655,133.69,133.625,133.655,1678600000.0
2009-10-15 04:30:00,133.655,133.68,133.645,133.675,906200000.0
2009-10-15 04:35:00,133.68,133.69,133.64,133.645,1370500000.0
2009-10-15 04:40:00,133.645,133.685,133.61,133.65,1599800000.0
2009-10-15 04:45:00,133.65,133.665,133.64,133.64,1120600000.0
2009-10-15 04:50:00,133.64,133.68,133.64,133.665,1331900000.0
2009-10-15 04:55:00,133.665,133.68,133.625,133.63,1119350000.0
2009-10-15 05:00:00,133.625,133.655,133.6,133.645,1761900000.0
2009-10-15 05:05:00,133.655,133.685,133.635,133.66,1312900000.0
2009-10-15 05:10:00,133.66,133.67,133.64,133.665,1534900000.0
2009-10-15 05:15:00,133.665,133.685,133.635,133.67,1129200000.0
2009-10-15 05:20:00,133.665,133.755,133.655,133.74,1397000000.0
2009-10-15 05:25:00,133.74,133.77,133.715,133.755,915200000.0
2009-10-15 05:30:00,133.76,133.78,133.74,133.77,1166400000.0
2009-10-15 05:35:00,133.765,133.775,133.75,133.765,548300000.0
2009-10-15 05:40:00,133.765,133.775,133.735,133.765,926100000.0
2009-10-15 05:45:00,133.765,133.8,133.75,133.765,1262600000.0
2009-10-15 05:50:00,133.765,133.785,133.755,133.78,775600000.0
2009-10-15 05:55:00,133.78,133.815,133.775,133.79,1040300000.0
2009-10-15 06:00:00,133.79,133.87,133.765,133.85,1741500000.0
2009-10-15 06:05:00,133.85,133.86,133.795,133.795,1338300000.0
2009-10-15 06:10:00,133.8,133.815,133.79,133.795,1151200000.0
2009-10-15 06:15:00,133.795,133.83,133.785,133.795,1085500000.0
2009-10-15 06:20:00,133.795,133.83,133.785,133.815,1017199999.0
2009-10-15 06:25:00,133.81,133.825,133.8,133.805,453200000.0
2009-10-15 06:30:00,133.805,133.81,133.755,133.755,1376900000.0
2009-10-15 06:35:00,133.755,133.775,133.68,133.725,1852600000.0
2009-10-15 06:40:00,133.735,133.765,133.605,133.65,1169900000.0
2009-10-15 06:45:00,133.65,133.665,133.64,133.64,632800000.0
2009-10-15 06:50:00,133.65,133.69,133.61,133.67,2654400000.0
2009-10-15 06:55:00,133.67,133.725,133.66,133.72,2343900000.0
2009-10-15 07:00:00,133.72,133.73,133.64,133.645,1904100000.0
2009-10-15 07:05:00,133.65,133.665,133.64,133.65,613900000.0
2009-10-15 07:10:00,133.655,133.695,133.63,133.685,1377600000.0
2009-10-15 07:15:00,133.685,133.715,133.655,133.675,1449100000.0
2009-10-15 07:20:00,133.68,133.825,133.68,133.81,1369500000.0
2009-10-15 07:25:00,133.81,133.86,133.775,133.795,1919600003.0
2009-10-15 07:30:00,133.785,133.83,133.775,133.81,1226700000.0
2009-10-15 07:35:00,133.805,133.835,133.8,133.805,1109000000.0
2009-10-15 07:40:00,133.805,133.805,133.78,133.785,265700000.0
2009-10-15 07:45:00,133.78,133.79,133.735,133.745,815500000.0
2009-10-15 07:50:00,133.74,133.775,133.68,133.775,1377500000.0
2009-10-15 07:55:00,133.775,133.835,133.725,133.825,1377300000.0
2009-10-15 08:00:00,133.83,133.83,133.755,133.78,1979500001.0
2009-10-15 08:05:00,133.785,133.81,133.76,133.8,1633900000.0
2009-10-15 08:10:00,133.795,133.82,133.705,133.725,2555599997.0
2009-10-15 08:15:00,133.725,133.75,133.695,133.735,2118700000.0
2009-10-15 08:20:00,133.735,133.77,133.69,133.745,2809000005.0
2009-10-15 08:25:00,133.745,133.79,133.67,133.695,3323999998.0
2009-10-15 08:30:00,133.695,133.755,133.675,133.725,1930199995.0
2009-10-15 08:35:00,133.725,133.785,133.72,133.735,2279000001.0
2009-10-15 08:40:00,133.735,133.75,133.705,133.71,1594100001.0
2009-10-15 08:45:00,133.71,133.76,133.71,133.755,2195299998.0
2009-10-15 08:50:00,133.75,133.865,133.73,133.805,3095900003.0
2009-10-15 08:55:00,133.81,133.845,133.795,133.845,2164600000.0
2009-10-15 09:00:00,133.845,133.875,133.79,133.83,2987000002.0
2009-10-15 09:05:00,133.835,133.84,133.79,133.795,1997300000.0
2009-10-15 09:10:00,133.8,133.86,133.785,133.79,1680300000.0
2009-10-15 09:15:00,133.785,133.795,133.685,133.685,1824050000.0
2009-10-15 09:20:00,133.685,133.715,133.675,133.685,2082299999.0
2009-10-15 09:25:00,133.685,133.72,133.64,133.67,2719899999.0
2009-10-15 09:30:00,133.665,133.745,133.665,133.705,2800700003.0
2009-10-15 09:35:00,133.705,133.74,133.675,133.685,2297800003.0
2009-10-15 09:40:00,133.695,133.73,133.655,133.715,1437500002.0
2009-10-15 09:45:00,133.715,133.725,133.655,133.685,1687199999.0
2009-10-15 09:50:00,133.685,133.74,133.655,133.72,2174100000.0
2009-10-15 09:55:00,133.72,133.73,133.67,133.7,2758499998.0
2009-10-15 10:00:00,133.71,133.745,133.685,133.73,2469600003.0
2009-10-15 10:05:00,133.735,133.805,133.69,133.775,2399800000.0
2009-10-15 10:10:00,133.78,133.905,133.78,133.88,2670600003.0
2009-10-15 10:15:00,133.88,133.935,133.86,133.865,2816600001.0
2009-10-15 10:20:00,133.87,133.91,133.86,133.875,1634600000.0
2009-10-15 10:25:00,133.88,133.965,133.875,133.95,1715800002.0
2009-10-15 10:30:00,133.95,133.98,133.945,133.955,1595499999.0
2009-10-15 10:35:00,133.955,133.97,133.905,133.93,1229400000.0
2009-10-15 10:40:00,133.93,133.945,133.895,133.92,1461299999.0
2009-10-15 10:45:00,133.92,133.95,133.88,133.95,1438399999.0
2009-10-15 10:50:00,133.945,134.06,133.945,134.06,1048510000.0
2009-10-15 10:55:00,134.06,134.07,133.98,133.99,1294600000.0
2009-10-15 11:00:00,133.975,133.975,133.9,133.945,1930600000.0
2009-10-15 11:05:00,133.94,133.975,133.935,133.96,1892700002.0
2009-10-15 11:10:00,133.96,133.99,133.895,133.905,2214800003.0
2009-10-15 11:15:00,133.905,133.965,133.905,133.905,1384500001.0
2009-10-15 11:20:00,133.905,133.95,133.9,133.95,1576900000.0
2009-10-15 11:25:00,133.955,134.17,133.915,134.17,1513799999.0
2009-10-15 11:30:00,134.18,134.305,134.14,134.27,2558300000.0
2009-10-15 11:35:00,134.26,134.27,134.145,134.225,2803299999.0
2009-10-15 11:40:00,134.225,134.3,134.195,134.3,2201199999.0
2009-10-15 11:45:00,134.3,134.39,134.3,134.355,3080100001.0
2009-10-15 11:50:00,134.35,134.39,134.345,134.35,1202900001.0
2009-10-15 11:55:00,134.345,134.435,134.33,134.435,2112900000.0
2009-10-15 12:00:00,134.425,134.435,134.295,134.375,2210300001.0
2009-10-15 12:05:00,134.37,134.405,134.29,134.39,3721999989.0
2009-10-15 12:10:00,134.39,134.4,134.315,134.34,3265199993.0
2009-10-15 12:15:00,134.335,134.365,134.31,134.315,1418200002.0
2009-10-15 12:20:00,134.315,134.325,134.29,134.305,2384799998.0
2009-10-15 12:25:00,134.305,134.365,134.295,134.32,1656300001.0
2009-10-15 12:30:00,134.32,134.325,134.245,134.245,2528399997.0
2009-10-15 12:35:00,134.245,134.41,134.245,134.395,2446900001.0
2009-10-15 12:40:00,134.395,134.435,134.355,134.405,2452900003.0
2009-10-15 12:45:00,134.405,134.44,134.335,134.335,2052999999.0
2009-10-15 12:50:00,134.335,134.385,134.32,134.365,1933700001.0
2009-10-15 12:55:00,134.375,134.4,134.355,134.395,1740600000.0
2009-10-15 13:00:00,134.395,134.435,134.34,134.42,2884000001.0
2009-10-15 13:05:00,134.425,134.495,134.395,134.49,1772000001.0
2009-10-15 13:10:00,134.485,134.555,134.42,134.5,2372700000.0
2009-10-15 13:15:00,134.505,134.55,134.225,134.345,2524599998.0
2009-10-15 13:20:00,134.365,134.425,134.325,134.36,2040199999.0
2009-10-15 13:25:00,134.37,134.395,134.125,134.22,2218500001.0
2009-10-15 13:30:00,134.225,134.265,134.155,134.17,2352400001.0
2009-10-15 13:35:00,134.17,134.17,134.06,134.085,2303899998.0
2009-10-15 13:40:00,134.095,134.22,134.08,134.205,2549100000.0
2009-10-15 13:45:00,134.205,134.225,134.16,134.18,1758899999.0
2009-10-15 13:50:00,134.18,134.215,134.135,134.16,1565800003.0
2009-10-15 13:55:00,134.165,134.2,134.1,134.13,2374100002.0
2009-10-15 14:00:00,134.13,134.18,134.06,134.13,2721900002.0
2009-10-15 14:05:00,134.13,134.14,133.955,134.0,3021300001.0
2009-10-15 14:10:00,134.005,134.19,134.005,134.075,2622099999.0
2009-10-15 14:15:00,134.075,134.115,134.035,134.105,1913399999.0
2009-10-15 14:20:00,134.105,134.225,134.105,134.205,2452800001.0
2009-10-15 14:25:00,134.2,134.3,134.165,134.175,2584599998.0
2009-10-15 14:30:00,134.185,134.555,134.185,134.39,3241269999.0
2009-10-15 14:35:00,134.385,134.395,134.295,134.34,1899000000.0
2009-10-15 14:40:00,134.34,134.475,134.33,134.435,2610299998.0
2009-10-15 14:45:00,134.435,134.855,134.43,134.705,4064000000.0
2009-10-15 14:50:00,134.71,134.92,134.7,134.82,2961500000.0
2009-10-15 14:55:00,134.82,134.85,134.735,134.85,2461900000.0
2009-10-15 15:00:00,134.85,134.91,134.81,134.895,2108200000.0
2009-10-15 15:05:00,134.89,134.91,134.795,134.81,2773499998.0
2009-10-15 15:10:00,134.81,134.885,134.8,134.87,2728300002.0
2009-10-15 15:15:00,134.865,134.96,134.84,134.92,2137600002.0
2009-10-15 15:20:00,134.915,134.98,134.9,134.96,1184100000.0
2009-10-15 15:25:00,134.96,134.995,134.915,134.975,1609800000.0
2009-10-15 15:30:00,134.975,135.135,134.975,135.115,2148099999.0
2009-10-15 15:35:00,135.11,135.195,135.105,135.17,3303599997.0
2009-10-15 15:40:00,135.17,135.19,135.075,135.11,2982000000.0
2009-10-15 15:45:00,135.11,135.13,134.995,135.015,2326800000.0
2009-10-15 15:50:00,135.015,135.04,134.99,135.03,2183500000.0
2009-10-15 15:55:00,135.03,135.08,135.02,135.065,1787200001.0
2009-10-15 16:00:00,135.07,135.07,134.84,134.845,2837600002.0
2009-10-15 16:05:00,134.85,134.915,134.845,134.865,1980099997.0
2009-10-15 16:10:00,134.865,134.89,134.655,134.725,2714800002.0
2009-10-15 16:15:00,134.725,134.865,134.72,134.825,2378500001.0
2009-10-15 16:20:00,134.835,134.94,134.795,134.9,2626600006.0
2009-10-15 16:25:00,134.905,134.935,134.855,134.885,2333399998.0
2009-10-15 16:30:00,134.88,134.935,134.865,134.895,2200600002.0
2009-10-15 16:35:00,134.89,134.91,134.85,134.865,2534900000.0
2009-10-15 16:40:00,134.865,134.885,134.73,134.875,2640200000.0
2009-10-15 16:45:00,134.875,134.965,134.845,134.895,2663399999.0
2009-10-15 16:50:00,134.905,134.97,134.84,134.945,2720499998.0
2009-10-15 16:55:00,134.945,135.01,134.935,134.985,2197800000.0
2009-10-15 17:00:00,135.0,135.02,134.79,134.945,2730700000.0
2009-10-15 17:05:00,134.945,135.05,134.87,135.015,2718900000.0
2009-10-15 17:10:00,135.015,135.175,135.0,135.16,2616700002.0
2009-10-15 17:15:00,135.16,135.17,135.075,135.085,1809099998.0
2009-10-15 17:20:00,135.08,135.08,135.025,135.07,1729400000.0
2009-10-15 17:25:00,135.07,135.12,135.055,135.1,1828900000.0
2009-10-15 17:30:00,135.1,135.155,135.095,135.115,1942299998.0
2009-10-15 17:35:00,135.115,135.16,135.095,135.13,1227900000.0
2009-10-15 17:40:00,135.13,135.15,135.065,135.075,1516400000.0
2009-10-15 17:45:00,135.075,135.075,135.015,135.045,1578900000.0
2009-10-15 17:50:00,135.045,135.085,135.015,135.03,1379700001.0
2009-10-15 17:55:00,135.03,135.125,135.03,135.085,1382000001.0
2009-10-15 18:00:00,135.085,135.17,135.055,135.135,1194600000.0
2009-10-15 18:05:00,135.135,135.165,135.1,135.145,625800000.0
2009-10-15 18:10:00,135.15,135.215,135.125,135.185,1252100000.0
2009-10-15 18:15:00,135.18,135.235,135.13,135.23,1054699999.0
2009-10-15 18:20:00,135.235,135.24,135.165,135.17,692400001.0
2009-10-15 18:25:00,135.17,135.22,135.125,135.19,1257600000.0
2009-10-15 18:30:00,135.185,135.2,135.125,135.145,1261600000.0
2009-10-15 18:35:00,135.145,135.23,135.135,135.2,1511900000.0
2009-10-15 18:40:00,135.2,135.225,135.15,135.215,1143700000.0
2009-10-15 18:45:00,135.215,135.225,135.165,135.205,1358200000.0
2009-10-15 18:50:00,135.205,135.215,135.16,135.18,1229000000.0
2009-10-15 18:55:00,135.17,135.245,135.17,135.21,2040200000.0
2009-10-15 19:00:00,135.205,135.24,135.175,135.225,1807900001.0
2009-10-15 19:05:00,135.225,135.23,135.17,135.215,1225900000.0
2009-10-15 19:10:00,135.215,135.245,135.195,135.225,1275400000.0
2009-10-15 19:15:00,135.225,135.225,135.155,135.18,1367500000.0
2009-10-15 19:20:00,135.185,135.22,135.175,135.215,1217100000.0
2009-10-15 19:25:00,135.205,135.215,135.155,135.16,1267200000.0
2009-10-15 19:30:00,135.15,135.215,135.15,135.21,1015800000.0
2009-10-15 19:35:00,135.21,135.29,135.165,135.27,1694899999.0
2009-10-15 19:40:00,135.27,135.305,135.22,135.24,721700000.0
2009-10-15 19:45:00,135.23,135.245,135.195,135.205,941200000.0
2009-10-15 19:50:00,135.205,135.345,135.2,135.305,1134900000.0
2009-10-15 19:55:00,135.305,135.36,135.29,135.355,1208100000.0
2009-10-15 20:00:00,135.355,135.38,135.33,135.375,1291900000.0
2009-10-15 20:05:00,135.375,135.39,135.315,135.32,670300000.0
2009-10-15 20:10:00,135.315,135.335,135.305,135.31,689200000.0
2009-10-15 20:15:00,135.31,135.34,135.285,135.295,1538300000.0
2009-10-15 20:20:00,135.295,135.305,135.265,135.28,918800000.0
2009-10-15 20:25:00,135.275,135.335,135.275,135.325,1245700000.0
2009-10-15 20:30:00,135.335,135.34,135.265,135.305,915100000.0
2009-10-15 20:35:00,135.305,135.375,135.3,135.325,774100000.0
2009-10-15 20:40:00,135.33,135.385,135.325,135.38,1037800000.0
2009-10-15 20:45:00,135.38,135.38,135.345,135.375,760500000.0
2009-10-15 20:50:00,135.375,135.385,135.365,135.365,522700000.0
2009-10-15 20:55:00,135.365,135.365,135.265,135.29,803400000.0
2009-10-15 21:00:00,135.29,135.33,135.25,135.255,1137600000.0
2009-10-15 21:05:00,135.255,135.315,135.22,135.31,1022799998.0
2009-10-15 21:10:00,135.275,135.315,135.265,135.285,938800000.0
2009-10-15 21:15:00,135.275,135.315,135.265,135.285,615500000.0
2009-10-15 21:20:00,135.28,135.295,135.245,135.255,424600000.0
2009-10-15 21:25:00,135.255,135.33,135.24,135.28,439900000.0
2009-10-15 21:30:00,135.285,135.32,135.275,135.32,1347900000.0
2009-10-15 21:35:00,135.32,135.37,135.3,135.365,1118400000.0
2009-10-15 21:40:00,135.365,135.38,135.29,135.295,1391900000.0
2009-10-15 21:45:00,135.3,135.34,135.275,135.33,929000000.0
2009-10-15 21:50:00,135.33,135.35,135.315,135.325,1127400001.0
2009-10-15 21:55:00,135.33,135.37,135.3,135.33,1317800000.0
2009-10-15 22:00:00,135.33,135.345,135.265,135.29,1399399998.0
2009-10-15 22:05:00,135.295,135.295,135.26,135.295,560600000.0
2009-10-15 22:10:00,135.305,135.34,135.27,135.325,300300000.0
2009-10-15 22:15:00,135.32,135.335,135.31,135.315,171100000.0
2009-10-15 22:20:00,135.315,135.33,135.305,135.31,175000000.0
2009-10-15 22:25:00,135.315,135.34,135.315,135.335,244100000.0
2009-10-15 22:30:00,135.33,135.345,135.32,135.33,292900000.0
2009-10-15 22:35:00,135.33,135.335,135.3,135.32,277500000.0
2009-10-15 22:40:00,135.325,135.365,135.32,135.365,194300000.0
2009-10-15 22:45:00,135.365,135.375,135.34,135.37,292600000.0
2009-10-15 22:50:00,135.355,135.37,135.28,135.285,248300000.0
2009-10-15 22:55:00,135.285,135.35,135.26,135.35,603500000.0
2009-10-15 23:00:00,135.345,135.345,135.3,135.335,234600000.0
2009-10-15 23:05:00,135.325,135.36,135.29,135.325,282900000.0
2009-10-15 23:10:00,135.335,135.36,135.315,135.325,161500000.0
2009-10-15 23:15:00,135.33,135.33,135.32,135.325,26200000.0
2009-10-15 23:20:00,135.33,135.355,135.33,135.34,81800000.0
2009-10-15 23:25:00,135.335,135.36,135.335,135.36,107100000.0
2009-10-15 23:30:00,135.36,135.36,135.325,135.325,75800000.0
2009-10-15 23:35:00,135.325,135.325,135.315,135.325,285700000.0
2009-10-15 23:40:00,135.325,135.335,135.295,135.32,214800000.0
2009-10-15 23:45:00,135.32,135.34,135.32,135.33,63300000.0
2009-10-15 23:50:00,135.33,135.33,135.315,135.33,68900000.0
2009-10-15 23:55:00,135.325,135.35,135.235,135.265,237000000.0
2009-10-16 00:00:00,135.265,135.28,135.245,135.25,142500000.0
2009-10-16 00:05:00,135.25,135.32,135.25,135.32,125400000.0
2009-10-16 00:10:00,135.32,135.32,135.26,135.275,136200000.0
2009-10-16 00:15:00,135.275,135.275,135.21,135.225,110500000.0
2009-10-16 00:20:00,135.225,135.315,135.195,135.295,172100000.0
2009-10-16 00:25:00,135.29,135.325,135.28,135.31,144900000.0
2009-10-16 00:30:00,135.31,135.355,135.3,135.345,212200000.0
2009-10-16 00:35:00,135.35,135.37,135.34,135.355,235300000.0
2009-10-16 00:40:00,135.355,135.37,135.31,135.325,280900000.0
2009-10-16 00:45:00,135.325,135.365,135.325,135.365,114800000.0
2009-10-16 00:50:00,135.355,135.435,135.355,135.425,460300000.0
2009-10-16 00:55:00,135.425,135.445,135.425,135.435,721300000.0
2009-10-16 01:00:00,135.435,135.48,135.425,135.44,492700000.0
2009-10-16 01:05:00,135.445,135.445,135.37,135.39,906400000.0
2009-10-16 01:10:00,135.39,135.475,135.39,135.445,773700000.0
2009-10-16 01:15:00,135.445,135.47,135.415,135.455,842400000.0
2009-10-16 01:20:00,135.455,135.46,135.445,135.455,356600000.0
2009-10-16 01:25:00,135.455,135.505,135.455,135.505,789900000.0
2009-10-16 01:30:00,135.5,135.86,135.495,135.785,1402300000.0
2009-10-16 01:35:00,135.79,136.01,135.785,135.99,1289900000.0
2009-10-16 01:40:00,135.99,136.025,135.78,135.795,1486600000.0
2009-10-16 01:45:00,135.795,136.0,135.78,135.795,1371000000.0
2009-10-16 01:50:00,135.795,135.855,135.745,135.76,1070100000.0
2009-10-16 01:55:00,135.76,135.86,135.755,135.805,736800000.0
2009-10-16 02:00:00,135.805,135.845,135.745,135.8,968200000.0
2009-10-16 02:05:00,135.8,135.8,135.675,135.71,1111600000.0
2009-10-16 02:10:00,135.715,135.75,135.67,135.695,998300000.0
2009-10-16 02:15:00,135.695,135.7,135.57,135.62,1759800000.0
2009-10-16 02:20:00,135.62,135.665,135.585,135.6,1479600000.0
2009-10-16 02:25:00,135.6,135.67,135.555,135.575,1234900000.0
2009-10-16 02:30:00,135.575,135.665,135.575,135.66,1222500000.0
2009-10-16 02:35:00,135.67,135.7,135.645,135.67,1096900000.0
2009-10-16 02:40:00,135.67,135.795,135.665,135.795,1095300000.0
2009-10-16 02:45:00,135.795,135.885,135.78,135.86,1438400000.0
2009-10-16 02:50:00,135.86,135.94,135.845,135.865,1125500000.0
2009-10-16 02:55:00,135.85,135.865,135.785,135.795,1417700000.0
2009-10-16 03:00:00,135.795,135.845,135.705,135.72,1254800000.0
2009-10-16 03:05:00,135.72,135.755,135.62,135.62,1171400000.0
2009-10-16 03:10:00,135.625,135.71,135.605,135.695,1379800000.0
2009-10-16 03:15:00,135.7,135.73,135.635,135.715,1411400000.0
2009-10-16 03:20:00,135.715,135.765,135.625,135.63,1202950000.0
2009-10-16 03:25:00,135.63,135.65,135.56,135.635,1203800000.0
2009-10-16 03:30:00,135.635,135.665,135.54,135.62,1202400000.0
2009-10-16 03:35:00,135.62,135.64,135.545,135.565,937200000.0
2009-10-16 03:40:00,135.55,135.555,135.505,135.52,827600000.0
2009-10-16 03:45:00,135.515,135.535,135.485,135.52,1472000000.0
2009-10-16 03:50:00,135.53,135.565,135.45,135.465,1155100000.0
2009-10-16 03:55:00,135.465,135.575,135.465,135.56,1663800000.0
2009-10-16 04:00:00,135.56,135.6,135.54,135.55,1457900000.0
2009-10-16 04:05:00,135.55,135.56,135.505,135.555,1254400000.0
2009-10-16 04:10:00,135.555,135.62,135.545,135.59,1505700000.0
2009-10-16 04:15:00,135.59,135.75,135.59,135.68,1822200000.0
2009-10-16 04:20:00,135.68,135.725,135.63,135.66,2692200000.0
2009-10-16 04:25:00,135.655,135.685,135.61,135.675,2215000000.0
2009-10-16 04:30:00,135.675,135.68,135.535,135.54,2168300000.0
2009-10-16 04:35:00,135.54,135.665,135.52,135.645,1251900000.0
2009-10-16 04:40:00,135.65,135.65,135.55,135.555,1187800000.0
2009-10-16 04:45:00,135.55,135.55,135.51,135.54,1246600000.0
2009-10-16 04:50:00,135.545,135.56,135.465,135.48,1923500000.0
2009-10-16 04:55:00,135.485,135.49,135.405,135.475,1555100000.0
2009-10-16 05:00:00,135.475,135.55,135.455,135.53,917500000.0
2009-10-16 05:05:00,135.53,135.575,135.495,135.505,1123000000.0
2009-10-16 05:10:00,135.52,135.54,135.5,135.505,941300000.0
2009-10-16 05:15:00,135.505,135.54,135.47,135.515,946000000.0
2009-10-16 05:20:00,135.52,135.525,135.445,135.495,622900000.0
2009-10-16 05:25:00,135.49,135.56,135.49,135.525,702600000.0
2009-10-16 05:30:00,135.525,135.535,135.45,135.51,930450000.0
2009-10-16 05:35:00,135.505,135.535,135.475,135.515,1076200000.0
2009-10-16 05:40:00,135.515,135.57,135.495,135.515,1449200000.0
2009-10-16 05:45:00,135.515,135.54,135.435,135.48,1187300000.0
2009-10-16 05:50:00,135.48,135.535,135.48,135.525,732300000.0
2009-10-16 05:55:00,135.53,135.535,135.46,135.49,1009900000.0
2009-10-16 06:00:00,135.485,135.51,135.485,135.495,635900000.0
2009-10-16 06:05:00,135.495,135.545,135.495,135.505,935000000.0
2009-10-16 06:10:00,135.505,135.53,135.505,135.51,1425900000.0
2009-10-16 06:15:00,135.495,135.52,135.445,135.485,1667500000.0
2009-10-16 06:20:00,135.48,135.49,135.465,135.475,1299400000.0
2009-10-16 06:25:00,135.475,135.515,135.46,135.49,834500000.0
2009-10-16 06:30:00,135.49,135.495,135.46,135.49,1438500000.0
2009-10-16 06:35:00,135.49,135.53,135.485,135.53,1356700000.0
2009-10-16 06:40:00,135.53,135.61,135.53,135.61,2373999999.0
2009-10-16 06:45:00,135.6,135.615,135.565,135.585,1386300000.0
2009-10-16 06:50:00,135.585,135.605,135.55,135.6,1450400000.0
2009-10-16 06:55:00,135.6,135.7,135.59,135.66,1787200000.0
2009-10-16 07:00:00,135.655,135.67,135.62,135.66,1839400000.0
2009-10-16 07:05:00,135.665,135.685,135.575,135.575,2076900000.0
2009-10-16 07:10:00,135.585,135.61,135.56,135.59,2124900000.0
2009-10-16 07:15:00,135.59,135.61,135.55,135.55,1537900000.0
2009-10-16 07:20:00,135.55,135.575,135.53,135.565,940700000.0
2009-10-16 07:25:00,135.565,135.635,135.545,135.56,1297100000.0
2009-10-16 07:30:00,135.56,135.625,135.535,135.625,1657100000.0
2009-10-16 07:35:00,135.625,135.625,135.555,135.59,1585779999.0
2009-10-16 07:40:00,135.595,135.665,135.585,135.635,1639000000.0
2009-10-16 07:45:00,135.635,135.675,135.615,135.63,1107500000.0
2009-10-16 07:50:00,135.63,135.64,135.565,135.565,1656800000.0
2009-10-16 07:55:00,135.57,135.675,135.57,135.665,1629400000.0
2009-10-16 08:00:00,135.665,135.735,135.66,135.685,1763900000.0
2009-10-16 08:05:00,135.685,135.735,135.685,135.71,2036700000.0
2009-10-16 08:10:00,135.71,135.74,135.665,135.685,2082400001.0
2009-10-16 08:15:00,135.685,135.725,135.65,135.675,2428100001.0
2009-10-16 08:20:00,135.68,135.68,135.495,135.56,2724799997.0
2009-10-16 08:25:00,135.57,135.575,135.505,135.52,2590299999.0
2009-10-16 08:30:00,135.525,135.545,135.445,135.46,2531700001.0
2009-10-16 08:35:00,135.46,135.46,135.35,135.395,3189900003.0
2009-10-16 08:40:00,135.395,135.52,135.375,135.465,2171999999.0
2009-10-16 08:45:00,135.465,135.5,135.395,135.405,3093100002.0
2009-10-16 08:50:00,135.4,135.43,135.38,135.38,1973499999.0
2009-10-16 08:55:00,135.38,135.505,135.375,135.465,2431299999.0
2009-10-16 09:00:00,135.46,135.49,135.4,135.41,2581099999.0
2009-10-16 09:05:00,135.41,135.47,135.375,135.46,2424600001.0
2009-10-16 09:10:00,135.46,135.485,135.385,135.485,2095699996.0
2009-10-16 09:15:00,135.485,135.515,135.395,135.47,2739599999.0
2009-10-16 09:20:00,135.47,135.515,135.435,135.48,2746400000.0
2009-10-16 09:25:00,135.48,135.685,135.48,135.63,2901000001.0
2009-10-16 09:30:00,135.625,135.7,135.56,135.67,2891500002.0
2009-10-16 09:35:00,135.67,135.685,135.62,135.635,3463900000.0
2009-10-16 09:40:00,135.635,135.685,135.63,135.655,2691599999.0
2009-10-16 09:45:00,135.655,135.895,135.65,135.77,3068200000.0
2009-10-16 09:50:00,135.77,135.91,135.725,135.855,2831999999.0
2009-10-16 09:55:00,135.855,135.93,135.855,135.885,2453000000.0
2009-10-16 10:00:00,135.88,135.935,135.745,135.775,2395099998.0
2009-10-16 10:05:00,135.775,135.805,135.58,135.64,2261999998.0
2009-10-16 10:10:00,135.64,135.805,135.64,135.79,2612699998.0
2009-10-16 10:15:00,135.795,135.82,135.725,135.735,2643100000.0
2009-10-16 10:20:00,135.73,135.76,135.695,135.75,3220100000.0
2009-10-16 10:25:00,135.75,135.805,135.725,135.79,2290800004.0
2009-10-16 10:30:00,135.79,135.865,135.79,135.845,2970800003.0
2009-10-16 10:35:00,135.845,135.865,135.8,135.85,1409400000.0
2009-10-16 10:40:00,135.845,135.9,135.8,135.8,2559900002.0
2009-10-16 10:45:00,135.8,135.86,135.775,135.82,2977799999.0
2009-10-16 10:50:00,135.81,135.85,135.765,135.84,2833700001.0
2009-10-16 10:55:00,135.835,135.925,135.82,135.875,2425900000.0
2009-10-16 11:00:00,135.865,136.02,135.865,136.005,3610300000.0
2009-10-16 11:05:00,136.005,136.06,135.96,135.965,3145800001.0
2009-10-16 11:10:00,135.965,135.975,135.915,135.945,2072700002.0
2009-10-16 11:15:00,135.94,135.97,135.895,135.905,1849699999.0
2009-10-16 11:20:00,135.905,135.955,135.84,135.855,2534999998.0
2009-10-16 11:25:00,135.855,135.94,135.855,135.93,1608600000.0
2009-10-16 11:30:00,135.93,135.955,135.875,135.905,2362399998.0
2009-10-16 11:35:00,135.91,135.96,135.9,135.925,1990900001.0
2009-10-16 11:40:00,135.925,135.965,135.91,135.955,2122900001.0
2009-10-16 11:45:00,135.95,136.025,135.95,135.955,2238099998.0
2009-10-16 11:50:00,135.96,135.995,135.89,135.91,1890500002.0
2009-10-16 11:55:00,135.905,136.025,135.9,136.015,2258800001.0
2009-10-16 12:00:00,136.015,136.015,135.945,136.005,1895799999.0
2009-10-16 12:05:00,136.005,136.005,135.905,135.905,2068800000.0
2009-10-16 12:10:00,135.9,135.99,135.86,135.98,2109799999.0
2009-10-16 12:15:00,135.97,135.985,135.895,135.925,2580199999.0
2009-10-16 12:20:00,135.925,135.94,135.875,135.905,1785800000.0
2009-10-16 12:25:00,135.905,135.915,135.875,135.875,1967500001.0
2009-10-16 12:30:00,135.875,135.925,135.83,135.885,3318200000.0
2009-10-16 12:35:00,135.885,135.905,135.825,135.865,3273100000.0
2009-10-16 12:40:00,135.865,135.905,135.825,135.85,1779099999.0
2009-10-16 12:45:00,135.85,135.86,135.795,135.83,1613400001.0
2009-10-16 12:50:00,135.825,135.85,135.8,135.805,1570399998.0
2009-10-16 12:55:00,135.805,135.815,135.635,135.645,1660300000.0
2009-10-16 13:00:00,135.655,135.66,135.49,135.545,2791199998.0
2009-10-16 13:05:00,135.55,135.65,135.55,135.6,3132200000.0
2009-10-16 13:10:00,135.6,135.655,135.55,135.58,2817000001.0
2009-10-16 13:15:00,135.58,135.715,135.545,135.64,3111299996.0
2009-10-16 13:20:00,135.64,135.735,135.64,135.69,2729700002.0
2009-10-16 13:25:00,135.69,135.71,135.63,135.63,2312599999.0
2009-10-16 13:30:00,135.625,135.665,135.57,135.65,3223599995.0
2009-10-16 13:35:00,135.65,135.715,135.63,135.68,1652499999.0
2009-10-16 13:40:00,135.68,135.71,135.645,135.695,2730900002.0
2009-10-16 13:45:00,135.705,135.715,135.62,135.685,2980500001.0
2009-10-16 13:50:00,135.68,135.68,135.615,135.66,2630399999.0
2009-10-16 13:55:00,135.66,135.68,135.61,135.665,1987300001.0
2009-10-16 14:00:00,135.665,135.67,135.605,135.62,1897800000.0
2009-10-16 14:05:00,135.62,135.645,135.595,135.615,2144600003.0
2009-10-16 14:10:00,135.615,135.645,135.565,135.575,3080800000.0
2009-10-16 14:15:00,135.575,135.615,135.525,135.585,2411500001.0
2009-10-16 14:20:00,135.58,135.595,135.52,135.59,2990699997.0
2009-10-16 14:25:00,135.6,135.69,135.56,135.635,2508600000.0
2009-10-16 14:30:00,135.64,135.645,135.57,135.59,2204200000.0
2009-10-16 14:35:00,135.585,135.59,135.495,135.5,2401800000.0
2009-10-16 14:40:00,135.5,135.535,135.48,135.525,2192300000.0
2009-10-16 14:45:00,135.53,135.57,135.495,135.505,2033300001.0
2009-10-16 14:50:00,135.505,135.545,135.485,135.535,1940800000.0
2009-10-16 14:55:00,135.525,135.545,135.465,135.475,2366100000.0
2009-10-16 15:00:00,135.47,135.545,135.465,135.485,2632100000.0
2009-10-16 15:05:00,135.48,135.56,135.445,135.515,1982000002.0
2009-10-16 15:10:00,135.515,135.655,135.51,135.635,1328750000.0
2009-10-16 15:15:00,135.635,135.73,135.635,135.645,3153399998.0
2009-10-16 15:20:00,135.645,135.68,135.58,135.6,2847099999.0
2009-10-16 15:25:00,135.605,135.615,135.495,135.5,2640900001.0
2009-10-16 15:30:00,135.505,135.545,135.475,135.53,2835799999.0
2009-10-16 15:35:00,135.53,135.58,135.495,135.545,3488399996.0
2009-10-16 15:40:00,135.55,135.57,135.505,135.54,2823299997.0
2009-10-16 15:45:00,135.54,135.615,135.525,135.595,2180499997.0
2009-10-16 15:50:00,135.595,135.67,135.505,135.505,3058099998.0
2009-10-16 15:55:00,135.52,135.615,135.46,135.535,2823399994.0
2009-10-16 16:00:00,135.53,135.535,135.445,135.445,2541600000.0
2009-10-16 16:05:00,135.455,135.485,135.445,135.47,2621299999.0
2009-10-16 16:10:00,135.47,135.51,135.455,135.495,2176999999.0
2009-10-16 16:15:00,135.49,135.49,135.445,135.485,2374900000.0
2009-10-16 16:20:00,135.485,135.52,135.435,135.49,2650499999.0
2009-10-16 16:25:00,135.49,135.54,135.455,135.49,1851400000.0
2009-10-16 16:30:00,135.49,135.5,135.45,135.47,3121099997.0
2009-10-16 16:35:00,135.47,135.49,135.325,135.335,2260300001.0
2009-10-16 16:40:00,135.335,135.365,135.28,135.36,2291600000.0
2009-10-16 16:45:00,135.36,135.405,135.335,135.345,2334800000.0
2009-10-16 16:50:00,135.345,135.37,135.13,135.14,2832199999.0
2009-10-16 16:55:00,135.14,135.18,135.03,135.18,2153900000.0
2009-10-16 17:00:00,135.18,135.305,135.13,135.295,2166100000.0
2009-10-16 17:05:00,135.3,135.385,135.205,135.215,2116400000.0
2009-10-16 17:10:00,135.215,135.22,134.97,135.04,2033200000.0
2009-10-16 17:15:00,135.04,135.07,134.965,135.01,1702100000.0
2009-10-16 17:20:00,135.015,135.11,135.005,135.09,1819900000.0
2009-10-16 17:25:00,135.095,135.17,135.085,135.115,1668500000.0
2009-10-16 17:30:00,135.12,135.21,135.105,135.175,2152200000.0
2009-10-16 17:35:00,135.175,135.2,135.15,135.155,1222800000.0
2009-10-16 17:40:00,135.155,135.175,135.11,135.155,1559999999.0
2009-10-16 17:45:00,135.155,135.155,135.1,135.105,915400000.0
2009-10-16 17:50:00,135.105,135.125,135.065,135.1,853700000.0
2009-10-16 17:55:00,135.1,135.12,135.055,135.085,1186000000.0
2009-10-16 18:00:00,135.085,135.165,135.065,135.13,1589900000.0
2009-10-16 18:05:00,135.13,135.155,135.06,135.13,1743300000.0
2009-10-16 18:10:00,135.125,135.215,135.075,135.195,2122100001.0
2009-10-16 18:15:00,135.195,135.215,135.16,135.165,1938200000.0
2009-10-16 18:20:00,135.165,135.225,135.13,135.22,1654000000.0
2009-10-16 18:25:00,135.22,135.24,135.2,135.235,1305700000.0
2009-10-16 18:30:00,135.235,135.255,135.23,135.25,830600000.0
2009-10-16 18:35:00,135.255,135.27,135.24,135.265,850700000.0
2009-10-16 18:40:00,135.26,135.27,135.245,135.255,986800000.0
2009-10-16 18:45:00,135.255,135.265,135.215,135.25,1261400000.0
2009-10-16 18:50:00,135.245,135.29,135.205,135.265,1771500000.0
2009-10-16 18:55:00,135.265,135.33,135.24,135.325,960100000.0
2009-10-16 19:00:00,135.32,135.345,135.3,135.305,1036500001.0
2009-10-16 19:05:00,135.31,135.315,135.285,135.305,2063400000.0
2009-10-16 19:10:00,135.305,135.33,135.26,135.29,1138000000.0
2009-10-16 19:15:00,135.29,135.37,135.29,135.37,937500000.0
2009-10-16 19:20:00,135.37,135.4,135.355,135.365,1131100000.0
2009-10-16 19:25:00,135.37,135.42,135.35,135.42,1655400000.0
2009-10-16 19:30:00,135.42,135.425,135.385,135.385,1253000000.0
2009-10-16 19:35:00,135.39,135.46,135.39,135.44,1570600000.0
2009-10-16 19:40:00,135.445,135.495,135.415,135.445,1582999998.0
2009-10-16 19:45:00,135.445,135.57,135.445,135.56,1199900000.0
2009-10-16 19:50:00,135.56,135.665,135.56,135.61,1519400000.0
2009-10-16 19:55:00,135.6,135.6,135.505,135.51,1313300000.0
2009-10-16 20:00:00,135.51,135.51,135.44,135.44,1258500000.0
2009-10-16 20:05:00,135.44,135.47,135.4,135.445,1458400000.0
2009-10-16 20:10:00,135.445,135.465,135.405,135.445,1071200000.0
2009-10-16 20:15:00,135.445,135.455,135.415,135.445,974400000.0
2009-10-16 20:20:00,135.445,135.475,135.435,135.465,1290700000.0
2009-10-16 20:25:00,135.465,135.47,135.445,135.455,961100000.0
2009-10-16 20:30:00,135.455,135.47,135.43,135.465,714300000.0
2009-10-16 20:35:00,135.465,135.48,135.465,135.47,499300000.0
2009-10-16 20:40:00,135.475,135.48,135.45,135.46,519200000.0
2009-10-16 20:45:00,135.45,135.46,135.37,135.385,1101600000.0
2009-10-16 20:50:00,135.385,135.43,135.385,135.395,1164099999.0
2009-10-16 20:55:00,135.395,135.415,135.365,135.395,1373900000.0
2009-10-16 21:00:00,135.385,135.385,135.355,135.37,506600000.0
2009-10-16 21:05:00,135.375,135.45,135.37,135.44,596000000.0
2009-10-16 21:10:00,135.44,135.49,135.425,135.465,1056199999.0
2009-10-16 21:15:00,135.465,135.47,135.43,135.435,965700000.0
2009-10-16 21:20:00,135.435,135.465,135.39,135.39,1043300000.0
2009-10-16 21:25:00,135.39,135.405,135.36,135.395,1264400000.0
2009-10-16 21:30:00,135.395,135.395,135.36,135.365,1383399999.0
2009-10-16 21:35:00,135.37,135.44,135.365,135.405,1055100000.0
2009-10-16 21:40:00,135.4,135.42,135.38,135.38,651500000.0
2009-10-16 21:45:00,135.38,135.39,135.325,135.35,812000000.0
2009-10-16 21:50:00,135.35,135.35,135.265,135.295,1171400000.0
2009-10-16 21:55:00,135.295,135.345,135.28,135.34,832300000.0
2009-10-16 22:00:00,135.34,135.395,135.325,135.39,472500000.0
2009-10-16 22:05:00,135.39,135.395,135.355,135.355,431400000.0
2009-10-16 22:10:00,135.35,135.375,135.335,135.37,852300000.0
2009-10-16 22:15:00,135.375,135.39,135.345,135.355,452100000.0
2009-10-16 22:20:00,135.365,135.38,135.31,135.35,775800000.0
2009-10-16 22:25:00,135.35,135.415,135.35,135.4,351100000.0
2009-10-16 22:30:00,135.4,135.405,135.335,135.38,1080400000.0
2009-10-16 22:35:00,135.38,135.45,135.36,135.425,744400000.0
2009-10-16 22:40:00,135.43,135.475,135.42,135.45,404500000.0
2009-10-16 22:45:00,135.45,135.48,135.425,135.475,154900000.0
2009-10-16 22:50:00,135.47,135.48,135.455,135.465,150100000.0
2009-10-16 22:55:00,135.465,135.54,135.41,135.46,436400000.0
2009-10-18 23:00:00,135.465,135.48,135.44,135.465,12200000.0
2009-10-18 23:05:00,135.5,135.515,135.465,135.495,101200000.0
2009-10-18 23:10:00,135.495,135.515,135.46,135.505,122400000.0
2009-10-18 23:15:00,135.505,135.65,135.5,135.62,251600000.0
2009-10-18 23:20:00,135.605,135.63,135.605,135.61,139000000.0
2009-10-18 23:25:00,135.61,135.625,135.595,135.615,91000000.0
2009-10-18 23:30:00,135.615,135.635,135.61,135.61,352600000.0
2009-10-18 23:35:00,135.61,135.63,135.57,135.57,342400000.0
2009-10-18 23:40:00,135.575,135.615,135.54,135.565,338000000.0
2009-10-18 23:45:00,135.565,135.58,135.52,135.58,432600000.0
2009-10-18 23:50:00,135.58,135.585,135.545,135.545,113100000.0
2009-10-18 23:55:00,135.545,135.555,135.49,135.49,192000000.0
2009-10-19 00:00:00,135.49,135.495,135.425,135.43,496300000.0
2009-10-19 00:05:00,135.425,135.44,135.415,135.44,419100000.0
2009-10-19 00:10:00,135.44,135.45,135.43,135.45,203600000.0
2009-10-19 00:15:00,135.46,135.485,135.46,135.485,257600000.0
2009-10-19 00:20:00,135.49,135.505,135.485,135.5,272500000.0
2009-10-19 00:25:00,135.495,135.54,135.46,135.54,391700000.0
2009-10-19 00:30:00,135.54,135.6,135.505,135.59,499900000.0
2009-10-19 00:35:00,135.6,135.67,135.58,135.65,323850000.0
2009-10-19 00:40:00,135.65,135.76,135.645,135.755,248400000.0
2009-10-19 00:45:00,135.755,135.77,135.715,135.745,551700000.0
2009-10-19 00:50:00,135.745,135.815,135.73,135.815,579000000.0
2009-10-19 00:55:00,135.815,135.86,135.795,135.845,551500000.0
2009-10-19 01:00:00,135.85,135.905,135.825,135.87,627100000.0
2009-10-19 01:05:00,135.87,135.87,135.81,135.835,887800000.0
2009-10-19 01:10:00,135.835,135.835,135.7,135.705,1174100000.0
2009-10-19 01:15:00,135.705,135.705,135.62,135.655,648000000.0
2009-10-19 01:20:00,135.655,135.68,135.645,135.665,370700000.0
2009-10-19 01:25:00,135.66,135.66,135.57,135.575,504400000.0
2009-10-19 01:30:00,135.585,135.59,135.455,135.54,1052200000.0
2009-10-19 01:35:00,135.54,135.54,135.39,135.435,1155100000.0
2009-10-19 01:40:00,135.435,135.49,135.435,135.47,778700000.0
2009-10-19 01:45:00,135.465,135.505,135.45,135.47,564900000.0
2009-10-19 01:50:00,135.485,135.595,135.465,135.465,1737500000.0
2009-10-19 01:55:00,135.465,135.465,135.365,135.385,699600000.0
2009-10-19 02:00:00,135.38,135.425,135.285,135.29,1604600001.0
2009-10-19 02:05:00,135.29,135.315,135.15,135.15,1208100000.0
2009-10-19 02:10:00,135.15,135.235,135.115,135.155,1527500000.0
2009-10-19 02:15:00,135.15,135.18,135.04,135.175,1127500000.0
2009-10-19 02:20:00,135.175,135.185,135.015,135.055,1299900000.0
2009-10-19 02:25:00,135.055,135.08,134.985,135.02,1327800000.0
2009-10-19 02:30:00,135.02,135.065,134.965,135.025,1615700000.0
2009-10-19 02:35:00,135.025,135.105,134.925,135.075,2112750000.0
2009-10-19 02:40:00,135.075,135.105,134.98,134.99,1879300000.0
2009-10-19 02:45:00,134.995,135.17,134.995,135.12,1439000000.0
2009-10-19 02:50:00,135.115,135.13,135.025,135.025,1319900000.0
2009-10-19 02:55:00,135.015,135.025,134.91,135.01,1702800000.0
2009-10-19 03:00:00,135.02,135.055,134.965,134.965,1562900000.0
2009-10-19 03:05:00,134.965,135.025,134.81,134.815,2089520000.0
2009-10-19 03:10:00,134.815,134.945,134.81,134.83,1592400000.0
2009-10-19 03:15:00,134.83,134.89,134.77,134.78,1473400000.0
2009-10-19 03:20:00,134.78,134.83,134.76,134.79,1038300000.0
2009-10-19 03:25:00,134.795,134.925,134.78,134.9,1406300000.0
2009-10-19 03:30:00,134.895,134.91,134.815,134.87,788700000.0
2009-10-19 03:35:00,134.875,134.97,134.84,134.945,1086000000.0
2009-10-19 03:40:00,134.945,135.13,134.93,135.08,1519500000.0
2009-10-19 03:45:00,135.08,135.1,135.02,135.055,887000000.0
2009-10-19 03:50:00,135.06,135.07,134.995,135.045,888500000.0
2009-10-19 03:55:00,135.045,135.06,135.0,135.04,1428600000.0
2009-10-19 04:00:00,135.04,135.19,135.03,135.17,1620700000.0
2009-10-19 04:05:00,135.165,135.205,135.135,135.135,1647900000.0
2009-10-19 04:10:00,135.135,135.21,135.125,135.185,1144000000.0
2009-10-19 04:15:00,135.185,135.205,135.12,135.16,1560100000.0
2009-10-19 04:20:00,135.155,135.17,135.095,135.11,1224400000.0
2009-10-19 04:25:00,135.105,135.145,135.065,135.115,1393500000.0
2009-10-19 04:30:00,135.115,135.155,135.075,135.11,1295700000.0
2009-10-19 04:35:00,135.11,135.155,135.08,135.12,1309400000.0
2009-10-19 04:40:00,135.12,135.13,135.08,135.12,1056600000.0
2009-10-19 04:45:00,135.12,135.175,135.12,135.16,1591699999.0
2009-10-19 04:50:00,135.16,135.195,135.13,135.145,1337600000.0
2009-10-19 04:55:00,135.145,135.15,135.09,135.095,1241100000.0
2009-10-19 05:00:00,135.095,135.14,135.08,135.12,1042200000.0
2009-10-19 05:05:00,135.115,135.155,135.115,135.145,553700000.0
2009-10-19 05:10:00,135.145,135.205,135.14,135.195,1876700000.0
2009-10-19 05:15:00,135.195,135.205,135.155,135.175,1364900000.0
2009-10-19 05:20:00,135.17,135.19,135.13,135.18,1938100000.0
2009-10-19 05:25:00,135.18,135.195,135.125,135.13,1425900000.0
2009-10-19 05:30:00,135.135,135.135,135.095,135.115,1140500000.0
2009-10-19 05:35:00,135.115,135.14,135.105,135.125,1227000000.0
2009-10-19 05:40:00,135.125,135.125,135.095,135.12,1432000000.0
2009-10-19 05:45:00,135.12,135.2,135.115,135.155,1908200000.0
2009-10-19 05:50:00,135.15,135.185,135.135,135.17,1502000000.0
2009-10-19 05:55:00,135.17,135.205,135.17,135.175,2017300000.0
2009-10-19 06:00:00,135.175,135.195,135.175,135.175,1466799999.0
2009-10-19 06:05:00,135.175,135.23,135.165,135.215,1089800000.0
2009-10-19 06:10:00,135.22,135.23,135.185,135.22,1254100000.0
2009-10-19 06:15:00,135.22,135.235,135.17,135.17,1027600000.0
2009-10-19 06:20:00,135.175,135.175,135.14,135.155,513100000.0
2009-10-19 06:25:00,135.155,135.205,135.155,135.185,922500000.0
2009-10-19 06:30:00,135.18,135.22,135.175,135.195,1140300000.0
2009-10-19 06:35:00,135.195,135.2,135.115,135.125,1273500000.0
2009-10-19 06:40:00,135.125,135.155,135.095,135.125,1340000000.0
2009-10-19 06:45:00,135.125,135.125,134.995,135.065,1917600000.0
2009-10-19 06:50:00,135.065,135.085,135.0,135.02,1423500000.0
2009-10-19 06:55:00,135.015,135.06,134.995,135.005,1328000000.0
2009-10-19 07:00:00,135.005,135.05,135.005,135.03,1533200002.0
2009-10-19 07:05:00,135.03,135.075,135.025,135.07,1470300000.0
2009-10-19 07:10:00,135.07,135.105,135.01,135.045,671700000.0
2009-10-19 07:15:00,135.045,135.085,135.03,135.07,837000000.0
2009-10-19 07:20:00,135.07,135.14,135.065,135.115,1067700000.0
2009-10-19 07:25:00,135.115,135.15,135.085,135.135,1529500000.0
2009-10-19 07:30:00,135.135,135.185,135.125,135.165,1394900000.0
2009-10-19 07:35:00,135.155,135.21,135.15,135.19,1382000000.0
2009-10-19 07:40:00,135.19,135.235,135.175,135.23,1851800000.0
2009-10-19 07:45:00,135.23,135.28,135.22,135.23,1879500000.0
2009-10-19 07:50:00,135.23,135.275,135.23,135.255,1014300000.0
2009-10-19 07:55:00,135.255,135.275,135.215,135.27,1347900000.0
2009-10-19 08:00:00,135.275,135.295,135.23,135.23,922500000.0
2009-10-19 08:05:00,135.23,135.26,135.185,135.2,1899100000.0
2009-10-19 08:10:00,135.2,135.245,135.16,135.195,2056400001.0
2009-10-19 08:15:00,135.19,135.26,135.175,135.255,2537499999.0
2009-10-19 08:20:00,135.255,135.295,135.205,135.215,1829000000.0
2009-10-19 08:25:00,135.215,135.32,135.215,135.24,2824500000.0
2009-10-19 08:30:00,135.24,135.255,135.065,135.115,1955899999.0
2009-10-19 08:35:00,135.115,135.165,135.055,135.1,2276700000.0
2009-10-19 08:40:00,135.1,135.2,135.075,135.14,1686400000.0
2009-10-19 08:45:00,135.14,135.225,135.115,135.205,1444400000.0
2009-10-19 08:50:00,135.205,135.295,135.175,135.275,2381000002.0
2009-10-19 08:55:00,135.275,135.295,135.185,135.275,1707000000.0
2009-10-19 09:00:00,135.275,135.3,135.23,135.27,2198800000.0
2009-10-19 09:05:00,135.27,135.32,135.25,135.275,2141900000.0
2009-10-19 09:10:00,135.285,135.375,135.275,135.365,2070400000.0
2009-10-19 09:15:00,135.365,135.4,135.27,135.28,1707300000.0
2009-10-19 09:20:00,135.275,135.345,135.265,135.3,2311700000.0
2009-10-19 09:25:00,135.29,135.345,135.25,135.345,1778500000.0
2009-10-19 09:30:00,135.345,135.405,135.335,135.385,1720800000.0
2009-10-19 09:35:00,135.39,135.395,135.265,135.3,1679100000.0
2009-10-19 09:40:00,135.3,135.395,135.23,135.245,2597699997.0
2009-10-19 09:45:00,135.235,135.32,135.235,135.255,1881100000.0
2009-10-19 09:50:00,135.255,135.29,135.135,135.235,1499500000.0
2009-10-19 09:55:00,135.24,135.35,135.22,135.315,1783600000.0
2009-10-19 10:00:00,135.32,135.325,135.195,135.215,2658700000.0
2009-10-19 10:05:00,135.215,135.25,135.175,135.245,2317199999.0
2009-10-19 10:10:00,135.25,135.27,135.135,135.18,1756200000.0
2009-10-19 10:15:00,135.18,135.19,135.095,135.145,1542499999.0
2009-10-19 10:20:00,135.145,135.185,135.05,135.055,2315300001.0
2009-10-19 10:25:00,135.055,135.135,135.055,135.125,1555100000.0
2009-10-19 10:30:00,135.125,135.13,135.065,135.11,1798760001.0
2009-10-19 10:35:00,135.11,135.165,135.085,135.135,1355500000.0
2009-10-19 10:40:00,135.135,135.15,135.085,135.135,1334600000.0
2009-10-19 10:45:00,135.145,135.16,135.105,135.115,1653100000.0
2009-10-19 10:50:00,135.11,135.22,135.105,135.2,1429900000.0
2009-10-19 10:55:00,135.2,135.295,135.2,135.245,1968700000.0
2009-10-19 11:00:00,135.245,135.325,135.205,135.3,1509100000.0
2009-10-19 11:05:00,135.305,135.355,135.225,135.24,2339500000.0
2009-10-19 11:10:00,135.245,135.26,135.165,135.175,1402800001.0
2009-10-19 11:15:00,135.18,135.245,135.1,135.235,1596899998.0
2009-10-19 11:20:00,135.245,135.34,135.23,135.32,1905300002.0
2009-10-19 11:25:00,135.325,135.355,135.28,135.335,2208800000.0
2009-10-19 11:30:00,135.335,135.365,135.245,135.355,1535600001.0
2009-10-19 11:35:00,135.355,135.39,135.335,135.37,2242600000.0
2009-10-19 11:40:00,135.37,135.42,135.37,135.405,1437999998.0
2009-10-19 11:45:00,135.405,135.655,135.405,135.63,2865700005.0
2009-10-19 11:50:00,135.63,135.64,135.45,135.465,2200900001.0
2009-10-19 11:55:00,135.465,135.515,135.45,135.5,996500000.0
2009-10-19 12:00:00,135.5,135.575,135.495,135.525,1689900000.0
2009-10-19 12:05:00,135.52,135.585,135.485,135.535,2118700000.0
2009-10-19 12:10:00,135.535,135.585,135.53,135.57,2252300000.0
2009-10-19 12:15:00,135.56,135.585,135.53,135.555,1879800000.0
2009-10-19 12:20:00,135.555,135.635,135.55,135.55,1794799994.0
2009-10-19 12:25:00,135.55,135.555,135.495,135.525,1500499999.0
2009-10-19 12:30:00,135.53,135.595,135.51,135.53,1657300000.0
2009-10-19 12:35:00,135.53,135.53,135.43,135.5,2150600000.0
2009-10-19 12:40:00,135.495,135.515,135.45,135.475,1834499999.0
2009-10-19 12:45:00,135.475,135.485,135.45,135.47,971200000.0
2009-10-19 12:50:00,135.47,135.515,135.445,135.49,1664400000.0
2009-10-19 12:55:00,135.485,135.53,135.465,135.52,1763399999.0
2009-10-19 13:00:00,135.52,135.645,135.52,135.605,1528400000.0
2009-10-19 13:05:00,135.6,135.67,135.6,135.63,2211799999.0
2009-10-19 13:10:00,135.635,135.645,135.605,135.645,1428500000.0
2009-10-19 13:15:00,135.645,135.675,135.615,135.645,1463800000.0
2009-10-19 13:20:00,135.64,135.725,135.63,135.715,2317900002.0
2009-10-19 13:25:00,135.715,135.775,135.715,135.77,1442900000.0
2009-10-19 13:30:00,135.77,135.79,135.735,135.765,1663499999.0
2009-10-19 13:35:00,135.77,135.785,135.73,135.74,1066900000.0
2009-10-19 13:40:00,135.745,135.745,135.68,135.68,1380300000.0
2009-10-19 13:45:00,135.68,135.77,135.68,135.77,2489599999.0
2009-10-19 13:50:00,135.77,135.775,135.69,135.71,1331400000.0
2009-10-19 13:55:00,135.71,135.775,135.68,135.76,1462399999.0
2009-10-19 14:00:00,135.765,135.77,135.675,135.7,2014100000.0
2009-10-19 14:05:00,135.7,135.705,135.575,135.58,1700399999.0
2009-10-19 14:10:00,135.585,135.66,135.555,135.655,1920500000.0
2009-10-19 14:15:00,135.65,135.68,135.565,135.64,2059700000.0
2009-10-19 14:20:00,135.64,135.68,135.61,135.675,2256200003.0
2009-10-19 14:25:00,135.68,135.685,135.635,135.645,1878300003.0
2009-10-19 14:30:00,135.645,135.655,135.545,135.555,2235000000.0
2009-10-19 14:35:00,135.555,135.605,135.535,135.6,1204100001.0
2009-10-19 14:40:00,135.6,135.62,135.53,135.53,1885500000.0
2009-10-19 14:45:00,135.54,135.54,135.43,135.495,1801299999.0
2009-10-19 14:50:00,135.495,135.545,135.49,135.525,2350900000.0
2009-10-19 14:55:00,135.52,135.52,135.39,135.42,1714800000.0
2009-10-19 15:00:00,135.425,135.505,135.42,135.485,2901099999.0
2009-10-19 15:05:00,135.485,135.52,135.485,135.49,2299199998.0
2009-10-19 15:10:00,135.49,135.5,135.445,135.46,1677400000.0
2009-10-19 15:15:00,135.46,135.51,135.435,135.49,2303699999.0
2009-10-19 15:20:00,135.495,135.515,135.485,135.505,1587399998.0
2009-10-19 15:25:00,135.505,135.52,135.455,135.465,1962699999.0
2009-10-19 15:30:00,135.465,135.51,135.38,135.4,1999600000.0
2009-10-19 15:35:00,135.4,135.46,135.4,135.445,2607300001.0
2009-10-19 15:40:00,135.445,135.47,135.375,135.385,1653999999.0
2009-10-19 15:45:00,135.38,135.425,135.35,135.425,2166300000.0
2009-10-19 15:50:00,135.425,135.43,135.34,135.37,1990300001.0
2009-10-19 15:55:00,135.365,135.405,135.355,135.365,2142800000.0
2009-10-19 16:00:00,135.365,135.38,135.265,135.37,2477299999.0
2009-10-19 16:05:00,135.375,135.385,135.255,135.28,2494800001.0
2009-10-19 16:10:00,135.28,135.33,135.21,135.245,2809599998.0
2009-10-19 16:15:00,135.24,135.26,135.135,135.185,2284399999.0
2009-10-19 16:20:00,135.175,135.335,135.175,135.325,2494100001.0
2009-10-19 16:25:00,135.325,135.385,135.315,135.375,2114100000.0
2009-10-19 16:30:00,135.375,135.395,135.34,135.35,1894100000.0
2009-10-19 16:35:00,135.345,135.36,135.21,135.255,2235400000.0
2009-10-19 16:40:00,135.255,135.35,135.235,135.295,1844600000.0
2009-10-19 16:45:00,135.295,135.32,135.2,135.2,2267300002.0
2009-10-19 16:50:00,135.2,135.44,135.2,135.355,2374399999.0
2009-10-19 16:55:00,135.355,135.385,135.26,135.285,1620000000.0
2009-10-19 17:00:00,135.3,135.385,135.28,135.375,1347500000.0
2009-10-19 17:05:00,135.38,135.43,135.375,135.425,2325800000.0
2009-10-19 17:10:00,135.425,135.555,135.425,135.52,1879600000.0
2009-10-19 17:15:00,135.52,135.61,135.5,135.585,1883300000.0
2009-10-19 17:20:00,135.585,135.61,135.48,135.55,2255300000.0
2009-10-19 17:25:00,135.55,135.635,135.545,135.585,2291400000.0
2009-10-19 17:30:00,135.585,135.64,135.535,135.55,2034399999.0
2009-10-19 17:35:00,135.555,135.59,135.51,135.515,1554100000.0
2009-10-19 17:40:00,135.515,135.525,135.455,135.48,1642500000.0
2009-10-19 17:45:00,135.48,135.57,135.475,135.54,2501100000.0
2009-10-19 17:50:00,135.54,135.625,135.535,135.605,1875800000.0
2009-10-19 17:55:00,135.605,135.63,135.565,135.595,2429200001.0
2009-10-19 18:00:00,135.595,135.68,135.595,135.65,1525400000.0
2009-10-19 18:05:00,135.65,135.69,135.635,135.675,1031400000.0
2009-10-19 18:10:00,135.675,135.725,135.64,135.69,1485900000.0
2009-10-19 18:15:00,135.695,135.7,135.595,135.615,1082100001.0
2009-10-19 18:20:00,135.615,135.625,135.535,135.565,806200000.0
2009-10-19 18:25:00,135.565,135.595,135.565,135.57,754700000.0
2009-10-19 18:30:00,135.57,135.575,135.545,135.555,705200000.0
2009-10-19 18:35:00,135.555,135.565,135.515,135.525,941400000.0
2009-10-19 18:40:00,135.525,135.565,135.52,135.555,1053999999.0
2009-10-19 18:45:00,135.555,135.555,135.51,135.52,1628099999.0
2009-10-19 18:50:00,135.525,135.585,135.51,135.575,915700000.0
2009-10-19 18:55:00,135.575,135.58,135.545,135.565,1545000000.0
2009-10-19 19:00:00,135.565,135.565,135.48,135.505,1364300001.0
2009-10-19 19:05:00,135.51,135.545,135.49,135.505,1272500000.0
2009-10-19 19:10:00,135.5,135.515,135.46,135.48,2103200001.0
2009-10-19 19:15:00,135.485,135.51,135.465,135.47,1068400000.0
2009-10-19 19:20:00,135.465,135.525,135.435,135.52,1489700000.0
2009-10-19 19:25:00,135.52,135.525,135.465,135.5,1409850000.0
2009-10-19 19:30:00,135.5,135.52,135.455,135.485,1474500000.0
2009-10-19 19:35:00,135.48,135.545,135.475,135.53,1704200000.0
2009-10-19 19:40:00,135.53,135.56,135.495,135.505,1682000000.0
2009-10-19 19:45:00,135.505,135.505,135.47,135.495,946500000.0
2009-10-19 19:50:00,135.495,135.51,135.475,135.485,802400000.0
2009-10-19 19:55:00,135.485,135.54,135.48,135.535,602700000.0
2009-10-19 20:00:00,135.525,135.525,135.485,135.515,869100001.0
2009-10-19 20:05:00,135.51,135.515,135.475,135.51,961400000.0
2009-10-19 20:10:00,135.495,135.525,135.485,135.505,833100000.0
2009-10-19 20:15:00,135.515,135.535,135.475,135.485,1279500000.0
2009-10-19 20:20:00,135.485,135.505,135.455,135.5,1472700000.0
2009-10-19 20:25:00,135.5,135.515,135.475,135.51,1460499999.0
2009-10-19 20:30:00,135.51,135.555,135.51,135.555,1328800000.0
2009-10-19 20:35:00,135.555,135.56,135.5,135.525,1500300000.0
2009-10-19 20:40:00,135.525,135.565,135.525,135.54,1305700000.0
2009-10-19 20:45:00,135.54,135.54,135.49,135.515,1163600000.0
2009-10-19 20:50:00,135.525,135.54,135.475,135.495,1697400000.0
2009-10-19 20:55:00,135.495,135.545,135.485,135.54,1563100000.0
2009-10-19 21:00:00,135.54,135.545,135.41,135.415,1505500000.0
2009-10-19 21:05:00,135.415,135.415,135.38,135.4,706200000.0
2009-10-19 21:10:00,135.4,135.46,135.4,135.45,1313600000.0
2009-10-19 21:15:00,135.445,135.455,135.415,135.435,952300000.0
2009-10-19 21:20:00,135.435,135.435,135.39,135.395,1133700000.0
2009-10-19 21:25:00,135.395,135.44,135.385,135.405,1437800001.0
2009-10-19 21:30:00,135.405,135.41,135.375,135.395,1858800001.0
2009-10-19 21:35:00,135.395,135.41,135.37,135.41,1385199999.0
2009-10-19 21:40:00,135.41,135.44,135.39,135.41,2051299999.0
2009-10-19 21:45:00,135.41,135.44,135.395,135.43,1567200001.0
2009-10-19 21:50:00,135.43,135.46,135.39,135.405,2146399999.0
2009-10-19 21:55:00,135.405,135.42,135.38,135.395,1294000000.0
2009-10-19 22:00:00,135.395,135.445,135.37,135.39,1150600000.0
2009-10-19 22:05:00,135.39,135.445,135.39,135.42,1054800000.0
2009-10-19 22:10:00,135.42,135.435,135.395,135.4,555000000.0
2009-10-19 22:15:00,135.4,135.445,135.4,135.415,499300000.0
2009-10-19 22:20:00,135.415,135.485,135.405,135.47,912900000.0
2009-10-19 22:25:00,135.435,135.47,135.42,135.45,965700000.0
2009-10-19 22:30:00,135.45,135.505,135.42,135.505,1251200000.0
2009-10-19 22:35:00,135.505,135.525,135.485,135.505,1067500000.0
2009-10-19 22:40:00,135.51,135.585,135.5,135.56,1084100001.0
2009-10-19 22:45:00,135.56,135.565,135.48,135.485,998200000.0
2009-10-19 22:50:00,135.485,135.5,135.46,135.465,973100000.0
2009-10-19 22:55:00,135.465,135.51,135.465,135.495,409300000.0
2009-10-19 23:00:00,135.46,135.565,135.46,135.53,419100000.0
2009-10-19 23:05:00,135.53,135.54,135.475,135.51,297100000.0
2009-10-19 23:10:00,135.505,135.52,135.45,135.475,214500000.0
2009-10-19 23:15:00,135.47,135.535,135.47,135.525,226900000.0
2009-10-19 23:20:00,135.525,135.56,135.525,135.54,304700000.0
2009-10-19 23:25:00,135.545,135.555,135.54,135.54,138100000.0
2009-10-19 23:30:00,135.54,135.615,135.54,135.57,298600000.0
2009-10-19 23:35:00,135.575,135.61,135.535,135.555,305900000.0
2009-10-19 23:40:00,135.555,135.715,135.54,135.715,665100000.0
2009-10-19 23:45:00,135.715,135.735,135.665,135.705,430000000.0
2009-10-19 23:50:00,135.705,135.76,135.705,135.76,424600000.0
2009-10-19 23:55:00,135.77,135.78,135.665,135.685,336800000.0
2009-10-20 00:00:00,135.67,135.705,135.66,135.7,268500000.0
2009-10-20 00:05:00,135.7,135.71,135.66,135.67,373900000.0
2009-10-20 00:10:00,135.67,135.725,135.665,135.705,373900000.0
2009-10-20 00:15:00,135.7,135.705,135.65,135.675,330300000.0
2009-10-20 00:20:00,135.67,135.69,135.655,135.66,366900000.0
2009-10-20 00:25:00,135.66,135.665,135.625,135.64,427900000.0
2009-10-20 00:30:00,135.64,135.65,135.605,135.605,430000000.0
2009-10-20 00:35:00,135.605,135.62,135.59,135.62,308300000.0
2009-10-20 00:40:00,135.62,135.625,135.59,135.61,400700000.0
2009-10-20 00:45:00,135.605,135.63,135.58,135.6,337800000.0
2009-10-20 00:50:00,135.6,135.6,135.565,135.575,178100000.0
2009-10-20 00:55:00,135.575,135.645,135.535,135.645,375100000.0
2009-10-20 01:00:00,135.645,135.675,135.64,135.67,625700000.0
2009-10-20 01:05:00,135.67,135.67,135.62,135.63,596100000.0
2009-10-20 01:10:00,135.63,135.67,135.6,135.64,436200000.0
2009-10-20 01:15:00,135.635,135.645,135.625,135.625,312200000.0
2009-10-20 01:20:00,135.625,135.765,135.625,135.755,838100000.0
2009-10-20 01:25:00,135.75,135.775,135.73,135.74,880500000.0
2009-10-20 01:30:00,135.74,135.835,135.73,135.795,895300000.0
2009-10-20 01:35:00,135.795,135.81,135.76,135.785,1505300001.0
2009-10-20 01:40:00,135.785,135.79,135.725,135.73,785800000.0
2009-10-20 01:45:00,135.725,135.77,135.725,135.765,544200000.0
2009-10-20 01:50:00,135.765,135.83,135.765,135.82,942700000.0
2009-10-20 01:55:00,135.82,135.84,135.815,135.83,674700000.0
2009-10-20 02:00:00,135.825,135.825,135.615,135.615,1363300000.0
2009-10-20 02:05:00,135.615,135.64,135.545,135.605,1195200000.0
2009-10-20 02:10:00,135.605,135.625,135.545,135.625,1112300000.0
2009-10-20 02:15:00,135.625,135.66,135.555,135.645,712800000.0
2009-10-20 02:20:00,135.645,135.715,135.62,135.665,1143600000.0
2009-10-20 02:25:00,135.665,135.665,135.52,135.56,1100800000.0
2009-10-20 02:30:00,135.56,135.66,135.56,135.645,1551400000.0
2009-10-20 02:35:00,135.645,135.665,135.6,135.66,1199500000.0
2009-10-20 02:40:00,135.66,135.78,135.655,135.775,1151200000.0
2009-10-20 02:45:00,135.775,135.785,135.685,135.72,1148800000.0
2009-10-20 02:50:00,135.72,135.73,135.65,135.72,1407100000.0
2009-10-20 02:55:00,135.72,135.72,135.64,135.675,1391800000.0
2009-10-20 03:00:00,135.68,135.68,135.555,135.61,1593300000.0
2009-10-20 03:05:00,135.615,135.63,135.465,135.47,1405400000.0
2009-10-20 03:10:00,135.46,135.52,135.455,135.46,1166200000.0
2009-10-20 03:15:00,135.465,135.52,135.455,135.48,1694800000.0
2009-10-20 03:20:00,135.48,135.55,135.455,135.515,1131600000.0
2009-10-20 03:25:00,135.505,135.615,135.505,135.575,1177400000.0
2009-10-20 03:30:00,135.575,135.595,135.495,135.515,1836800000.0
2009-10-20 03:35:00,135.515,135.535,135.455,135.49,2189000000.0
2009-10-20 03:40:00,135.49,135.525,135.385,135.395,1960800001.0
2009-10-20 03:45:00,135.395,135.495,135.395,135.45,1088000000.0
2009-10-20 03:50:00,135.45,135.52,135.445,135.5,1482100000.0
2009-10-20 03:55:00,135.505,135.54,135.485,135.525,1323300000.0
2009-10-20 04:00:00,135.525,135.54,135.47,135.48,1943100000.0
2009-10-20 04:05:00,135.49,135.505,135.47,135.485,960000000.0
2009-10-20 04:10:00,135.485,135.485,135.375,135.395,1495100000.0
2009-10-20 04:15:00,135.395,135.485,135.395,135.44,1264000000.0
2009-10-20 04:20:00,135.44,135.455,135.4,135.41,1287400000.0
2009-10-20 04:25:00,135.41,135.44,135.365,135.405,1279000000.0
2009-10-20 04:30:00,135.415,135.425,135.355,135.365,1096250000.0
2009-10-20 04:35:00,135.365,135.415,135.345,135.345,1226500000.0
2009-10-20 04:40:00,135.345,135.41,135.325,135.4,1353100000.0
2009-10-20 04:45:00,135.4,135.465,135.365,135.39,1333600000.0
2009-10-20 04:50:00,135.39,135.395,135.32,135.32,1752700000.0
2009-10-20 04:55:00,135.325,135.365,135.305,135.33,1325700000.0
2009-10-20 05:00:00,135.33,135.33,135.265,135.3,1778100000.0
2009-10-20 05:05:00,135.295,135.34,135.295,135.34,1059400000.0
2009-10-20 05:10:00,135.335,135.38,135.305,135.375,1108100000.0
2009-10-20 05:15:00,135.375,135.395,135.375,135.39,1182900000.0
2009-10-20 05:20:00,135.375,135.395,135.325,135.365,1563700000.0
2009-10-20 05:25:00,135.36,135.405,135.36,135.38,664900000.0
2009-10-20 05:30:00,135.38,135.435,135.36,135.425,1419100000.0
2009-10-20 05:35:00,135.43,135.44,135.27,135.27,1185200000.0
2009-10-20 05:40:00,135.275,135.3,135.26,135.3,1054100000.0
2009-10-20 05:45:00,135.295,135.325,135.255,135.32,1038600000.0
2009-10-20 05:50:00,135.325,135.325,135.29,135.29,870700000.0
2009-10-20 05:55:00,135.29,135.34,135.285,135.335,782700000.0
2009-10-20 06:00:00,135.33,135.34,135.315,135.325,869199999.0
2009-10-20 06:05:00,135.32,135.35,135.32,135.34,456500000.0
2009-10-20 06:10:00,135.34,135.345,135.29,135.29,1190100000.0
2009-10-20 06:15:00,135.295,135.335,135.285,135.315,1763100000.0
2009-10-20 06:20:00,135.315,135.325,135.28,135.295,1032800000.0
2009-10-20 06:25:00,135.295,135.295,135.18,135.195,851600000.0
2009-10-20 06:30:00,135.19,135.215,135.175,135.205,1482300000.0
2009-10-20 06:35:00,135.205,135.21,135.145,135.175,2036900000.0
2009-10-20 06:40:00,135.175,135.185,135.095,135.095,1760900000.0
2009-10-20 06:45:00,135.095,135.13,135.03,135.085,1061100000.0
2009-10-20 06:50:00,135.09,135.145,134.99,134.995,1770300000.0
2009-10-20 06:55:00,135.01,135.06,134.99,135.05,2267200000.0
2009-10-20 07:00:00,135.05,135.08,134.95,134.99,1917500000.0
2009-10-20 07:05:00,134.99,135.01,134.86,134.935,1729100000.0
2009-10-20 07:10:00,134.93,134.965,134.885,134.95,2056400000.0
2009-10-20 07:15:00,134.945,134.995,134.925,134.985,1575500000.0
2009-10-20 07:20:00,134.985,135.11,134.975,135.045,2216500000.0
2009-10-20 07:25:00,135.04,135.08,135.025,135.065,2249000001.0
2009-10-20 07:30:00,135.065,135.07,134.955,134.98,2194200000.0
2009-10-20 07:35:00,134.98,135.0,134.915,134.915,1695800000.0
2009-10-20 07:40:00,134.915,134.975,134.885,134.95,1829900000.0
2009-10-20 07:45:00,134.95,134.985,134.925,134.98,1414600000.0
2009-10-20 07:50:00,134.975,135.02,134.955,135.0,1343800000.0
2009-10-20 07:55:00,135.0,135.06,134.98,135.06,1005700000.0
2009-10-20 08:00:00,135.055,135.06,134.95,134.97,1446800000.0
2009-10-20 08:05:00,134.97,135.075,134.93,135.055,2863399997.0
2009-10-20 08:10:00,135.055,135.075,134.995,135.065,3503850011.0
2009-10-20 08:15:00,135.055,135.085,134.99,135.0,3082699996.0
2009-10-20 08:20:00,135.0,135.035,134.945,135.035,3187699998.0
2009-10-20 08:25:00,135.035,135.12,135.0,135.015,3202499997.0
2009-10-20 08:30:00,135.015,135.115,135.015,135.07,2795600002.0
2009-10-20 08:35:00,135.07,135.11,135.025,135.05,2687300000.0
2009-10-20 08:40:00,135.055,135.075,134.955,134.97,2578000007.0
2009-10-20 08:45:00,134.97,135.01,134.95,134.995,2930800001.0
2009-10-20 08:50:00,134.995,135.0,134.9,134.92,3531499998.0
2009-10-20 08:55:00,134.93,135.035,134.92,135.005,3330699999.0
2009-10-20 09:00:00,134.995,135.035,134.95,134.965,3186800004.0
2009-10-20 09:05:00,134.965,135.02,134.945,134.97,3284800007.0
2009-10-20 09:10:00,134.975,135.045,134.935,135.025,3170899998.0
2009-10-20 09:15:00,135.03,135.095,135.02,135.05,2389699999.0
2009-10-20 09:20:00,135.05,135.07,134.995,135.035,1962500000.0
2009-10-20 09:25:00,135.025,135.03,134.995,135.01,2450700000.0
2009-10-20 09:30:00,135.015,135.04,134.98,135.025,1497200000.0
2009-10-20 09:35:00,135.025,135.045,134.96,134.995,2182600000.0
2009-10-20 09:40:00,134.995,135.015,134.96,134.995,2027100001.0
2009-10-20 09:45:00,134.995,135.035,134.955,134.99,1912899999.0
2009-10-20 09:50:00,134.99,135.01,134.92,134.985,2183500000.0
2009-10-20 09:55:00,134.985,135.115,134.965,135.11,1767000000.0
2009-10-20 10:00:00,135.11,135.16,135.025,135.115,2002700000.0
2009-10-20 10:05:00,135.115,135.13,135.02,135.025,2996400000.0
2009-10-20 10:10:00,135.025,135.12,135.025,135.09,2012400001.0
2009-10-20 10:15:00,135.1,135.12,135.025,135.08,2050800001.0
2009-10-20 10:20:00,135.08,135.095,135.03,135.06,1613500000.0
2009-10-20 10:25:00,135.065,135.095,135.045,135.065,1242300000.0
2009-10-20 10:30:00,135.065,135.1,135.05,135.095,1857200000.0
2009-10-20 10:35:00,135.1,135.125,135.045,135.095,1771600000.0
2009-10-20 10:40:00,135.095,135.12,135.045,135.055,1176200000.0
2009-10-20 10:45:00,135.06,135.095,135.015,135.03,1234400000.0
2009-10-20 10:50:00,135.03,135.09,135.02,135.09,1643300001.0
2009-10-20 10:55:00,135.085,135.13,135.07,135.115,1749599998.0
2009-10-20 11:00:00,135.115,135.145,135.09,135.105,2133700001.0
2009-10-20 11:05:00,135.11,135.215,135.105,135.185,1664400000.0
2009-10-20 11:10:00,135.18,135.25,135.175,135.235,1119600001.0
2009-10-20 11:15:00,135.23,135.23,135.135,135.135,1315100000.0
2009-10-20 11:20:00,135.135,135.19,135.105,135.17,1464200000.0
2009-10-20 11:25:00,135.17,135.205,135.155,135.18,1196800002.0
2009-10-20 11:30:00,135.18,135.22,135.165,135.2,1773800000.0
2009-10-20 11:35:00,135.2,135.225,135.16,135.165,1584200000.0
2009-10-20 11:40:00,135.175,135.26,135.175,135.24,1569700002.0
2009-10-20 11:45:00,135.235,135.25,135.18,135.2,2052600000.0
2009-10-20 11:50:00,135.205,135.24,135.175,135.235,1627700001.0
2009-10-20 11:55:00,135.235,135.255,135.215,135.22,741700000.0
2009-10-20 12:00:00,135.23,135.255,135.215,135.22,1394900001.0
2009-10-20 12:05:00,135.22,135.26,135.195,135.22,1255100001.0
2009-10-20 12:10:00,135.22,135.26,135.22,135.235,1935200001.0
2009-10-20 12:15:00,135.245,135.27,135.24,135.265,1260100000.0
2009-10-20 12:20:00,135.275,135.285,135.24,135.265,2082399998.0
2009-10-20 12:25:00,135.265,135.285,135.225,135.24,1321500000.0
2009-10-20 12:30:00,135.24,135.255,135.115,135.18,1698300000.0
2009-10-20 12:35:00,135.18,135.28,135.17,135.27,2312600000.0
2009-10-20 12:40:00,135.28,135.32,135.24,135.31,2191100000.0
2009-10-20 12:45:00,135.31,135.335,135.27,135.335,2930000001.0
2009-10-20 12:50:00,135.335,135.41,135.275,135.35,2573899999.0
2009-10-20 12:55:00,135.35,135.39,135.335,135.37,3073599999.0
2009-10-20 13:00:00,135.37,135.415,135.35,135.395,2759099998.0
2009-10-20 13:05:00,135.395,135.5,135.395,135.475,2761699999.0
2009-10-20 13:10:00,135.475,135.545,135.455,135.495,2521699999.0
2009-10-20 13:15:00,135.495,135.53,135.445,135.445,2926000003.0
2009-10-20 13:20:00,135.445,135.495,135.435,135.445,2281000000.0
2009-10-20 13:25:00,135.44,135.44,135.4,135.415,2770269999.0
2009-10-20 13:30:00,135.415,135.55,135.4,135.54,2458200000.0
2009-10-20 13:35:00,135.54,135.545,135.51,135.515,1934200000.0
2009-10-20 13:40:00,135.515,135.635,135.51,135.565,2474999998.0
2009-10-20 13:45:00,135.565,135.58,135.505,135.515,2524100000.0
2009-10-20 13:50:00,135.52,135.53,135.48,135.51,1590199998.0
2009-10-20 13:55:00,135.515,135.53,135.475,135.48,1814700000.0
2009-10-20 14:00:00,135.475,135.55,135.47,135.53,1555400000.0
2009-10-20 14:05:00,135.53,135.585,135.53,135.555,1770800000.0
2009-10-20 14:10:00,135.555,135.575,135.515,135.515,1488000004.0
2009-10-20 14:15:00,135.515,135.61,135.515,135.595,1983299998.0
2009-10-20 14:20:00,135.595,135.615,135.485,135.495,1976200002.0
2009-10-20 14:25:00,135.495,135.52,135.445,135.475,2661499996.0
2009-10-20 14:30:00,135.475,135.475,135.135,135.26,2963799999.0
2009-10-20 14:35:00,135.26,135.27,135.04,135.095,2739999997.0
2009-10-20 14:40:00,135.095,135.2,135.075,135.185,2582499999.0
2009-10-20 14:45:00,135.175,135.18,135.07,135.11,2418700000.0
2009-10-20 14:50:00,135.105,135.165,135.04,135.155,2555500000.0
2009-10-20 14:55:00,135.155,135.215,135.155,135.195,1851500000.0
2009-10-20 15:00:00,135.195,135.255,135.185,135.235,2088100000.0
2009-10-20 15:05:00,135.235,135.29,135.215,135.285,1957000000.0
2009-10-20 15:10:00,135.29,135.31,135.235,135.28,2155200000.0
2009-10-20 15:15:00,135.285,135.345,135.265,135.275,1782499999.0
2009-10-20 15:20:00,135.275,135.31,135.27,135.29,1763100001.0
2009-10-20 15:25:00,135.29,135.305,135.2,135.205,1588900000.0
2009-10-20 15:30:00,135.205,135.235,135.16,135.175,2518199999.0
2009-10-20 15:35:00,135.17,135.245,135.135,135.165,2788400000.0
2009-10-20 15:40:00,135.165,135.205,135.1,135.145,3192599999.0
2009-10-20 15:45:00,135.145,135.225,135.135,135.175,2964400003.0
2009-10-20 15:50:00,135.18,135.205,135.14,135.165,2636200000.0
2009-10-20 15:55:00,135.165,135.2,135.14,135.175,2656900000.0
2009-10-20 16:00:00,135.18,135.25,135.175,135.21,2091500001.0
2009-10-20 16:05:00,135.21,135.215,135.12,135.135,1979699998.0
2009-10-20 16:10:00,135.135,135.16,135.075,135.095,2472200002.0
2009-10-20 16:15:00,135.095,135.135,135.04,135.04,2352700000.0
2009-10-20 16:20:00,135.04,135.155,135.04,135.12,2313799999.0
2009-10-20 16:25:00,135.125,135.19,135.115,135.145,2565000000.0
2009-10-20 16:30:00,135.145,135.285,135.145,135.28,2794499998.0
2009-10-20 16:35:00,135.28,135.305,135.23,135.265,2927100000.0
2009-10-20 16:40:00,135.265,135.325,135.265,135.305,3107000001.0
2009-10-20 16:45:00,135.305,135.45,135.255,135.41,3283700001.0
2009-10-20 16:50:00,135.415,135.54,135.4,135.505,3061900001.0
2009-10-20 16:55:00,135.51,135.59,135.46,135.525,2536000000.0
2009-10-20 17:00:00,135.525,135.56,135.505,135.54,2373800001.0
2009-10-20 17:05:00,135.54,135.58,135.46,135.485,2797599999.0
2009-10-20 17:10:00,135.485,135.51,135.4,135.455,1847200000.0
2009-10-20 17:15:00,135.455,135.65,135.445,135.59,2787500000.0
2009-10-20 17:20:00,135.595,135.695,135.59,135.645,2168400000.0
2009-10-20 17:25:00,135.65,135.74,135.635,135.64,2686499999.0
2009-10-20 17:30:00,135.64,135.675,135.595,135.65,2262100002.0
2009-10-20 17:35:00,135.65,135.65,135.555,135.595,2608800000.0
2009-10-20 17:40:00,135.58,135.62,135.535,135.555,2062100000.0
2009-10-20 17:45:00,135.545,135.56,135.45,135.515,2556700000.0
2009-10-20 17:50:00,135.515,135.545,135.4,135.41,2752600000.0
2009-10-20 17:55:00,135.41,135.465,135.365,135.385,2104400001.0
2009-10-20 18:00:00,135.38,135.43,135.35,135.35,1955600000.0
2009-10-20 18:05:00,135.355,135.37,135.295,135.315,1892200000.0
2009-10-20 18:10:00,135.315,135.32,135.24,135.31,1994099999.0
2009-10-20 18:15:00,135.305,135.43,135.295,135.425,2013900001.0
2009-10-20 18:20:00,135.425,135.455,135.395,135.445,2010200000.0
2009-10-20 18:25:00,135.45,135.51,135.43,135.49,1469700000.0
2009-10-20 18:30:00,135.49,135.54,135.34,135.34,2181799999.0
2009-10-20 18:35:00,135.345,135.455,135.345,135.395,1954400001.0
2009-10-20 18:40:00,135.395,135.45,135.36,135.425,2178399999.0
2009-10-20 18:45:00,135.425,135.44,135.395,135.425,1568400000.0
2009-10-20 18:50:00,135.425,135.45,135.415,135.445,1139200000.0
2009-10-20 18:55:00,135.445,135.47,135.385,135.44,1163200000.0
2009-10-20 19:00:00,135.44,135.525,135.435,135.485,1824799999.0
2009-10-20 19:05:00,135.485,135.535,135.475,135.505,1438700000.0
2009-10-20 19:10:00,135.505,135.515,135.47,135.495,1446200000.0
2009-10-20 19:15:00,135.495,135.515,135.445,135.45,1314100000.0
2009-10-20 19:20:00,135.45,135.48,135.425,135.465,1972399999.0
2009-10-20 19:25:00,135.465,135.5,135.45,135.485,1162500000.0
2009-10-20 19:30:00,135.485,135.505,135.45,135.48,1271400000.0
2009-10-20 19:35:00,135.475,135.485,135.405,135.415,1058200000.0
2009-10-20 19:40:00,135.415,135.43,135.335,135.355,1242700000.0
2009-10-20 19:45:00,135.355,135.385,135.325,135.385,1258700000.0
2009-10-20 19:50:00,135.395,135.435,135.39,135.43,1652500000.0
2009-10-20 19:55:00,135.425,135.465,135.38,135.395,1291500000.0
2009-10-20 20:00:00,135.4,135.44,135.39,135.425,1285900000.0
2009-10-20 20:05:00,135.425,135.44,135.375,135.425,1555400000.0
2009-10-20 20:10:00,135.425,135.475,135.415,135.44,1279200001.0
2009-10-20 20:15:00,135.445,135.53,135.425,135.515,2391600000.0
2009-10-20 20:20:00,135.515,135.545,135.505,135.52,1561000000.0
2009-10-20 20:25:00,135.52,135.53,135.425,135.445,1333000000.0
2009-10-20 20:30:00,135.44,135.46,135.37,135.415,2383499999.0
2009-10-20 20:35:00,135.41,135.48,135.4,135.48,1601200000.0
2009-10-20 20:40:00,135.48,135.485,135.43,135.435,1739500000.0
2009-10-20 20:45:00,135.435,135.475,135.41,135.425,2575700002.0
2009-10-20 20:50:00,135.425,135.465,135.355,135.435,2024600000.0
2009-10-20 20:55:00,135.435,135.445,135.325,135.36,1985100000.0
2009-10-20 21:00:00,135.355,135.405,135.345,135.345,971900000.0
2009-10-20 21:05:00,135.35,135.395,135.325,135.33,953200001.0
2009-10-20 21:10:00,135.33,135.33,135.29,135.31,1144000000.0
2009-10-20 21:15:00,135.305,135.33,135.265,135.31,1281600000.0
2009-10-20 21:20:00,135.305,135.335,135.265,135.285,1094200000.0
2009-10-20 21:25:00,135.285,135.29,135.21,135.245,1076200001.0
2009-10-20 21:30:00,135.245,135.315,135.24,135.265,1918999999.0
2009-10-20 21:35:00,135.265,135.3,135.255,135.255,999199999.0
2009-10-20 21:40:00,135.255,135.425,135.245,135.425,2061300000.0
2009-10-20 21:45:00,135.425,135.435,135.335,135.39,1852500000.0
2009-10-20 21:50:00,135.39,135.435,135.37,135.37,1717799999.0
2009-10-20 21:55:00,135.375,135.44,135.37,135.42,1334400000.0
2009-10-20 22:00:00,135.42,135.455,135.41,135.45,734400000.0
2009-10-20 22:05:00,135.45,135.5,135.43,135.47,895200000.0
2009-10-20 22:10:00,135.475,135.515,135.45,135.5,672500000.0
2009-10-20 22:15:00,135.505,135.53,135.495,135.52,601400000.0
2009-10-20 22:20:00,135.52,135.575,135.51,135.51,1008600000.0
2009-10-20 22:25:00,135.51,135.53,135.51,135.52,397900000.0
2009-10-20 22:30:00,135.52,135.535,135.455,135.46,707200000.0
2009-10-20 22:35:00,135.46,135.51,135.44,135.485,913200000.0
2009-10-20 22:40:00,135.49,135.53,135.48,135.505,514800000.0
2009-10-20 22:45:00,135.505,135.55,135.5,135.54,261000000.0
2009-10-20 22:50:00,135.53,135.63,135.53,135.595,517700000.0
2009-10-20 22:55:00,135.59,135.67,135.57,135.635,581200000.0
2009-10-20 23:00:00,135.645,135.67,135.445,135.455,130000000.0
2009-10-20 23:05:00,135.455,135.6,135.455,135.58,184700000.0
2009-10-20 23:10:00,135.59,135.65,135.555,135.57,224500000.0
2009-10-20 23:15:00,135.575,135.625,135.45,135.49,248800000.0
2009-10-20 23:20:00,135.495,135.495,135.445,135.445,174200000.0
2009-10-20 23:25:00,135.445,135.48,135.445,135.465,173240000.0
2009-10-20 23:30:00,135.465,135.495,135.455,135.49,82000000.0
2009-10-20 23:35:00,135.495,135.51,135.455,135.455,206300000.0
2009-10-20 23:40:00,135.455,135.48,135.44,135.455,172800000.0
2009-10-20 23:45:00,135.45,135.45,135.445,135.445,111900000.0
2009-10-20 23:50:00,135.445,135.445,135.445,135.445,30000000.0
2009-10-20 23:55:00,135.445,135.45,135.395,135.395,148000000.0
2009-10-21 00:00:00,135.38,135.435,135.37,135.405,286400000.0
2009-10-21 00:05:00,135.405,135.445,135.385,135.445,150300000.0
2009-10-21 00:10:00,135.445,135.47,135.44,135.45,158300000.0
2009-10-21 00:15:00,135.46,135.47,135.43,135.46,344700000.0
2009-10-21 00:20:00,135.455,135.575,135.45,135.56,359000000.0
2009-10-21 00:25:00,135.56,135.57,135.525,135.545,190500000.0
2009-10-21 00:30:00,135.55,135.585,135.55,135.55,245400000.0
2009-10-21 00:35:00,135.55,135.57,135.545,135.565,221900000.0
2009-10-21 00:40:00,135.565,135.565,135.51,135.515,180500000.0
2009-10-21 00:45:00,135.515,135.54,135.495,135.51,413200000.0
2009-10-21 00:50:00,135.505,135.51,135.48,135.48,141000000.0
2009-10-21 00:55:00,135.48,135.48,135.43,135.43,205300000.0
2009-10-21 01:00:00,135.425,135.465,135.425,135.435,308300000.0
2009-10-21 01:05:00,135.435,135.45,135.435,135.445,396800000.0
2009-10-21 01:10:00,135.445,135.45,135.375,135.385,703000000.0
2009-10-21 01:15:00,135.385,135.465,135.385,135.435,428700000.0
2009-10-21 01:20:00,135.43,135.435,135.4,135.425,425500000.0
2009-10-21 01:25:00,135.425,135.465,135.4,135.415,570400000.0
2009-10-21 01:30:00,135.42,135.475,135.42,135.47,311600000.0
2009-10-21 01:35:00,135.47,135.545,135.47,135.545,511400000.0
2009-10-21 01:40:00,135.545,135.545,135.505,135.515,936000000.0
2009-10-21 01:45:00,135.515,135.67,135.515,135.665,1955200001.0
2009-10-21 01:50:00,135.665,135.745,135.61,135.63,1949900000.0
2009-10-21 01:55:00,135.63,135.655,135.555,135.56,1438800000.0
2009-10-21 02:00:00,135.56,135.67,135.555,135.65,1216400000.0
2009-10-21 02:05:00,135.65,135.71,135.615,135.615,1252100000.0
2009-10-21 02:10:00,135.615,135.7,135.585,135.585,978200000.0
2009-10-21 02:15:00,135.585,135.645,135.56,135.615,1495600000.0
2009-10-21 02:20:00,135.615,135.705,135.6,135.69,1325200000.0
2009-10-21 02:25:00,135.695,135.72,135.635,135.67,1340500000.0
2009-10-21 02:30:00,135.67,135.675,135.645,135.65,584900000.0
2009-10-21 02:35:00,135.65,135.66,135.555,135.565,1510400000.0
2009-10-21 02:40:00,135.565,135.605,135.545,135.59,998080000.0
2009-10-21 02:45:00,135.595,135.595,135.455,135.485,1192400000.0
2009-10-21 02:50:00,135.485,135.535,135.44,135.475,1448000000.0
2009-10-21 02:55:00,135.48,135.53,135.46,135.525,1142300000.0
2009-10-21 03:00:00,135.525,135.555,135.495,135.51,1019600000.0
2009-10-21 03:05:00,135.51,135.545,135.48,135.49,1108900000.0
2009-10-21 03:10:00,135.49,135.505,135.45,135.455,1057500000.0
2009-10-21 03:15:00,135.455,135.46,135.375,135.41,1138300000.0
2009-10-21 03:20:00,135.405,135.47,135.405,135.435,750500000.0
2009-10-21 03:25:00,135.44,135.47,135.4,135.415,1132100000.0
2009-10-21 03:30:00,135.415,135.485,135.415,135.46,1127600000.0
2009-10-21 03:35:00,135.46,135.485,135.405,135.405,861400000.0
2009-10-21 03:40:00,135.405,135.44,135.365,135.415,1581500000.0
2009-10-21 03:45:00,135.415,135.485,135.415,135.475,1058050000.0
2009-10-21 03:50:00,135.475,135.485,135.415,135.425,1152600001.0
2009-10-21 03:55:00,135.425,135.465,135.35,135.36,2413949999.0
2009-10-21 04:00:00,135.36,135.375,135.195,135.23,3250300001.0
2009-10-21 04:05:00,135.23,135.29,135.19,135.27,2514000000.0
2009-10-21 04:10:00,135.27,135.335,135.27,135.315,2178400000.0
2009-10-21 04:15:00,135.315,135.35,135.26,135.265,2544500000.0
2009-10-21 04:20:00,135.265,135.285,135.205,135.235,1571600000.0
2009-10-21 04:25:00,135.24,135.3,135.235,135.255,1586800000.0
2009-10-21 04:30:00,135.245,135.26,135.185,135.205,1687800000.0
2009-10-21 04:35:00,135.205,135.27,135.205,135.27,1637400000.0
2009-10-21 04:40:00,135.27,135.32,135.245,135.275,1701900000.0
2009-10-21 04:45:00,135.285,135.31,135.26,135.29,1956600000.0
2009-10-21 04:50:00,135.29,135.325,135.27,135.3,1858200000.0
2009-10-21 04:55:00,135.3,135.33,135.27,135.305,2410200000.0
2009-10-21 05:00:00,135.305,135.33,135.305,135.31,1050100000.0
2009-10-21 05:05:00,135.31,135.325,135.28,135.29,1109300000.0
2009-10-21 05:10:00,135.29,135.3,135.235,135.235,2054000000.0
2009-10-21 05:15:00,135.245,135.285,135.235,135.25,1816200000.0
2009-10-21 05:20:00,135.25,135.285,135.25,135.265,616800000.0
2009-10-21 05:25:00,135.265,135.29,135.255,135.275,974300000.0
2009-10-21 05:30:00,135.275,135.32,135.255,135.295,1495600000.0
2009-10-21 05:35:00,135.3,135.3,135.265,135.28,858600000.0
2009-10-21 05:40:00,135.285,135.34,135.27,135.33,966200000.0
2009-10-21 05:45:00,135.33,135.34,135.275,135.315,1551700000.0
2009-10-21 05:50:00,135.32,135.34,135.295,135.315,1485300000.0
2009-10-21 05:55:00,135.315,135.34,135.31,135.335,1172300000.0
2009-10-21 06:00:00,135.335,135.39,135.325,135.375,931400000.0
2009-10-21 06:05:00,135.375,135.415,135.36,135.385,1601600000.0
2009-10-21 06:10:00,135.385,135.415,135.375,135.375,1743300001.0
2009-10-21 06:15:00,135.375,135.41,135.34,135.365,1710300000.0
2009-10-21 06:20:00,135.365,135.42,135.365,135.395,1095100000.0
2009-10-21 06:25:00,135.395,135.395,135.32,135.325,1379600000.0
2009-10-21 06:30:00,135.32,135.365,135.315,135.345,1735500000.0
2009-10-21 06:35:00,135.345,135.355,135.33,135.335,946700000.0
2009-10-21 06:40:00,135.34,135.385,135.335,135.345,1147000000.0
2009-10-21 06:45:00,135.345,135.38,135.34,135.36,1063600000.0
2009-10-21 06:50:00,135.36,135.36,135.32,135.33,1222800000.0
2009-10-21 06:55:00,135.33,135.37,135.33,135.37,652200000.0
2009-10-21 07:00:00,135.375,135.375,135.345,135.37,714400000.0
2009-10-21 07:05:00,135.365,135.385,135.345,135.37,1411400000.0
2009-10-21 07:10:00,135.365,135.375,135.325,135.345,1114900000.0
2009-10-21 07:15:00,135.345,135.35,135.32,135.33,904300000.0
2009-10-21 07:20:00,135.33,135.36,135.32,135.345,1240500000.0
2009-10-21 07:25:00,135.35,135.375,135.335,135.35,1468900000.0
2009-10-21 07:30:00,135.35,135.355,135.33,135.335,1205000000.0
2009-10-21 07:35:00,135.335,135.375,135.33,135.345,2022100000.0
2009-10-21 07:40:00,135.34,135.38,135.325,135.355,1557600000.0
2009-10-21 07:45:00,135.355,135.415,135.35,135.39,1554100000.0
2009-10-21 07:50:00,135.39,135.405,135.38,135.385,998100000.0
2009-10-21 07:55:00,135.385,135.465,135.355,135.45,1377800001.0
2009-10-21 08:00:00,135.45,135.505,135.425,135.505,2178400000.0
2009-10-21 08:05:00,135.5,135.51,135.455,135.5,1246900000.0
2009-10-21 08:10:00,135.5,135.56,135.475,135.5,1707900000.0
2009-10-21 08:15:00,135.5,135.52,135.46,135.52,1839000000.0
2009-10-21 08:20:00,135.52,135.54,135.485,135.495,1683200000.0
2009-10-21 08:25:00,135.485,135.5,135.4,135.435,2235600000.0
2009-10-21 08:30:00,135.43,135.475,135.38,135.42,2088300000.0
2009-10-21 08:35:00,135.425,135.515,135.38,135.455,2294600001.0
2009-10-21 08:40:00,135.455,135.5,135.425,135.475,2585700000.0
2009-10-21 08:45:00,135.47,135.52,135.405,135.43,2059400000.0
2009-10-21 08:50:00,135.43,135.495,135.42,135.48,1534100000.0
2009-10-21 08:55:00,135.48,135.485,135.41,135.45,1718200000.0
2009-10-21 09:00:00,135.45,135.48,135.41,135.465,2275200000.0
2009-10-21 09:05:00,135.465,135.49,135.425,135.455,2929199998.0
2009-10-21 09:10:00,135.46,135.46,135.365,135.385,2166800001.0
2009-10-21 09:15:00,135.395,135.465,135.365,135.415,2523900000.0
2009-10-21 09:20:00,135.415,135.485,135.385,135.4,2075300001.0
2009-10-21 09:25:00,135.4,135.47,135.395,135.435,1264100000.0
2009-10-21 09:30:00,135.435,135.51,135.405,135.505,1704100000.0
2009-10-21 09:35:00,135.505,135.575,135.49,135.525,2744399995.0
2009-10-21 09:40:00,135.525,135.595,135.515,135.525,2100900001.0
2009-10-21 09:45:00,135.54,135.65,135.515,135.59,2305499997.0
2009-10-21 09:50:00,135.59,135.675,135.585,135.665,2716100000.0
2009-10-21 09:55:00,135.665,135.68,135.63,135.645,1769100000.0
2009-10-21 10:00:00,135.64,135.64,135.56,135.565,2500099999.0
2009-10-21 10:05:00,135.565,135.585,135.55,135.565,1163800000.0
2009-10-21 10:10:00,135.56,135.63,135.545,135.545,2101300000.0
2009-10-21 10:15:00,135.55,135.57,135.53,135.54,1765700000.0
2009-10-21 10:20:00,135.54,135.575,135.52,135.535,1923200001.0
2009-10-21 10:25:00,135.535,135.61,135.525,135.565,2165500000.0
2009-10-21 10:30:00,135.565,135.645,135.545,135.585,2632600002.0
2009-10-21 10:35:00,135.585,135.645,135.525,135.56,2649899999.0
2009-10-21 10:40:00,135.565,135.715,135.545,135.71,2181200002.0
2009-10-21 10:45:00,135.705,135.775,135.67,135.74,2220599997.0
2009-10-21 10:50:00,135.75,135.755,135.68,135.685,1268700000.0
2009-10-21 10:55:00,135.685,135.75,135.685,135.725,2554799998.0
2009-10-21 11:00:00,135.725,135.74,135.645,135.74,2194899999.0
2009-10-21 11:05:00,135.735,135.835,135.73,135.82,2239100001.0
2009-10-21 11:10:00,135.825,135.87,135.765,135.785,2426399999.0
2009-10-21 11:15:00,135.78,135.85,135.76,135.82,2898100000.0
2009-10-21 11:20:00,135.82,135.92,135.765,135.805,2651899998.0
2009-10-21 11:25:00,135.805,135.89,135.775,135.885,1789600000.0
2009-10-21 11:30:00,135.885,135.89,135.785,135.84,2355900000.0
2009-10-21 11:35:00,135.84,135.85,135.795,135.805,1656800000.0
2009-10-21 11:40:00,135.8,135.855,135.775,135.835,2123600000.0
2009-10-21 11:45:00,135.835,135.84,135.7,135.7,2114600002.0
2009-10-21 11:50:00,135.7,135.735,135.68,135.7,1777000000.0
2009-10-21 11:55:00,135.7,135.765,135.7,135.72,2166999999.0
2009-10-21 12:00:00,135.72,135.75,135.7,135.71,2014300000.0
2009-10-21 12:05:00,135.72,135.785,135.71,135.75,2293800000.0
2009-10-21 12:10:00,135.75,135.775,135.695,135.715,2736200001.0
2009-10-21 12:15:00,135.715,135.75,135.7,135.73,2265000000.0
2009-10-21 12:20:00,135.73,135.81,135.725,135.785,2131600002.0
2009-10-21 12:25:00,135.77,135.775,135.705,135.705,1529050000.0
2009-10-21 12:30:00,135.705,135.71,135.605,135.61,3034169998.0
2009-10-21 12:35:00,135.61,135.635,135.59,135.605,2414000000.0
2009-10-21 12:40:00,135.61,135.66,135.56,135.635,1650399999.0
2009-10-21 12:45:00,135.635,135.745,135.61,135.735,3435100001.0
2009-10-21 12:50:00,135.73,135.735,135.695,135.7,2002299999.0
2009-10-21 12:55:00,135.7,135.735,135.675,135.725,1645400000.0
2009-10-21 13:00:00,135.725,135.725,135.68,135.71,1489500001.0
2009-10-21 13:05:00,135.71,135.72,135.65,135.685,2169100001.0
2009-10-21 13:10:00,135.685,135.725,135.67,135.71,1762700000.0
2009-10-21 13:15:00,135.71,135.725,135.685,135.725,769100000.0
2009-10-21 13:20:00,135.725,135.73,135.675,135.72,1978199999.0
2009-10-21 13:25:00,135.72,135.74,135.685,135.73,1237000000.0
2009-10-21 13:30:00,135.73,135.735,135.645,135.675,2445300000.0
2009-10-21 13:35:00,135.675,135.76,135.675,135.715,1765800000.0
2009-10-21 13:40:00,135.715,135.785,135.64,135.7,2553000000.0
2009-10-21 13:45:00,135.7,135.75,135.625,135.73,2384099997.0
2009-10-21 13:50:00,135.73,135.825,135.72,135.82,2866200000.0
2009-10-21 13:55:00,135.82,135.86,135.74,135.845,2306900001.0
2009-10-21 14:00:00,135.84,135.92,135.84,135.85,2976700000.0
2009-10-21 14:05:00,135.85,135.89,135.775,135.8,3396300001.0
2009-10-21 14:10:00,135.8,135.83,135.785,135.81,2746100001.0
2009-10-21 14:15:00,135.815,135.83,135.775,135.8,2488500001.0
2009-10-21 14:20:00,135.8,135.99,135.78,135.955,4072299999.0
2009-10-21 14:25:00,135.96,135.995,135.88,135.895,3608499994.0
2009-10-21 14:30:00,135.885,135.935,135.875,135.885,2594900000.0
2009-10-21 14:35:00,135.885,136.0,135.87,135.97,3524099995.0
2009-10-21 14:40:00,135.965,135.975,135.86,135.88,1829899999.0
2009-10-21 14:45:00,135.885,135.895,135.84,135.85,2597000002.0
2009-10-21 14:50:00,135.85,135.895,135.835,135.84,1700300001.0
2009-10-21 14:55:00,135.84,135.915,135.81,135.86,1881500000.0
2009-10-21 15:00:00,135.86,135.995,135.86,135.97,2619100000.0
2009-10-21 15:05:00,135.97,135.99,135.94,135.95,2559200000.0
2009-10-21 15:10:00,135.95,136.1,135.935,136.1,2478100000.0
2009-10-21 15:15:00,136.1,136.31,136.085,136.28,2657599999.0
2009-10-21 15:20:00,136.28,136.395,136.215,136.215,3028699999.0
2009-10-21 15:25:00,136.21,136.275,136.21,136.26,2765500001.0
2009-10-21 15:30:00,136.255,136.36,136.23,136.355,2762200002.0
2009-10-21 15:35:00,136.345,136.44,136.34,136.425,3244800000.0
2009-10-21 15:40:00,136.42,136.455,136.27,136.29,3429000001.0
2009-10-21 15:45:00,136.29,136.34,136.21,136.22,2771999999.0
2009-10-21 15:50:00,136.22,136.35,136.2,136.295,3137600000.0
2009-10-21 15:55:00,136.295,136.35,136.285,136.35,3260200001.0
2009-10-21 16:00:00,136.345,136.645,136.335,136.62,3486399999.0
2009-10-21 16:05:00,136.625,136.715,136.58,136.63,2279499999.0
2009-10-21 16:10:00,136.63,136.68,136.61,136.635,2777499998.0
2009-10-21 16:15:00,136.635,136.685,136.585,136.61,2808699999.0
2009-10-21 16:20:00,136.61,136.635,136.575,136.615,2342600000.0
2009-10-21 16:25:00,136.62,136.645,136.595,136.615,2742799999.0
2009-10-21 16:30:00,136.615,136.655,136.59,136.605,2651300000.0
2009-10-21 16:35:00,136.61,136.655,136.585,136.61,2140600001.0
2009-10-21 16:40:00,136.61,136.71,136.6,136.665,2913800001.0
2009-10-21 16:45:00,136.655,136.71,136.59,136.605,2982699997.0
2009-10-21 16:50:00,136.61,136.735,136.605,136.73,2448800000.0
2009-10-21 16:55:00,136.725,136.77,136.665,136.665,2388099997.0
2009-10-21 17:00:00,136.66,136.675,136.59,136.605,1594100001.0
2009-10-21 17:05:00,136.6,136.61,136.485,136.555,2278600001.0
2009-10-21 17:10:00,136.555,136.57,136.42,136.445,2006000000.0
2009-10-21 17:15:00,136.45,136.555,136.445,136.545,1949300000.0
2009-10-21 17:20:00,136.54,136.565,136.495,136.52,1754500000.0
2009-10-21 17:25:00,136.52,136.615,136.515,136.6,1914600000.0
2009-10-21 17:30:00,136.6,136.62,136.555,136.6,2236000000.0
2009-10-21 17:35:00,136.6,136.68,136.595,136.68,1914200000.0
2009-10-21 17:40:00,136.68,136.69,136.615,136.615,1908000000.0
2009-10-21 17:45:00,136.62,136.665,136.59,136.625,2237999998.0
2009-10-21 17:50:00,136.625,136.64,136.6,136.635,2178600000.0
2009-10-21 17:55:00,136.635,136.665,136.605,136.63,1705600000.0
2009-10-21 18:00:00,136.63,136.68,136.63,136.65,2378800000.0
2009-10-21 18:05:00,136.65,136.685,136.625,136.63,1395600000.0
2009-10-21 18:10:00,136.635,136.665,136.59,136.595,2148900002.0
2009-10-21 18:15:00,136.595,136.62,136.555,136.6,1674199999.0
2009-10-21 18:20:00,136.605,136.655,136.575,136.635,1734300000.0
2009-10-21 18:25:00,136.635,136.675,136.615,136.64,1265500000.0
2009-10-21 18:30:00,136.64,136.66,136.61,136.635,1964000000.0
2009-10-21 18:35:00,136.63,136.67,136.6,136.6,1638500000.0
2009-10-21 18:40:00,136.6,136.64,136.595,136.62,1559200000.0
2009-10-21 18:45:00,136.62,136.655,136.605,136.63,1882400000.0
2009-10-21 18:50:00,136.63,136.65,136.605,136.645,2392800000.0
2009-10-21 18:55:00,136.645,136.665,136.6,136.625,1989200000.0
2009-10-21 19:00:00,136.625,136.65,136.61,136.615,1392000000.0
2009-10-21 19:05:00,136.615,136.665,136.6,136.655,1427100000.0
2009-10-21 19:10:00,136.655,136.7,136.625,136.685,1926400000.0
2009-10-21 19:15:00,136.685,136.69,136.625,136.665,2124800000.0
2009-10-21 19:20:00,136.675,136.755,136.65,136.67,2340100002.0
2009-10-21 19:25:00,136.665,136.74,136.66,136.71,1907000000.0
2009-10-21 19:30:00,136.71,136.76,136.705,136.735,1339499999.0
2009-10-21 19:35:00,136.735,136.775,136.725,136.73,1647000000.0
2009-10-21 19:40:00,136.72,136.74,136.68,136.69,1196700000.0
2009-10-21 19:45:00,136.69,136.74,136.65,136.735,1309600000.0
2009-10-21 19:50:00,136.735,136.83,136.73,136.83,1163100000.0
2009-10-21 19:55:00,136.825,136.865,136.78,136.855,1910500000.0
2009-10-21 20:00:00,136.855,136.935,136.84,136.92,1443000000.0
2009-10-21 20:05:00,136.92,136.97,136.905,136.945,1480300000.0
2009-10-21 20:10:00,136.945,136.96,136.9,136.905,1688900000.0
2009-10-21 20:15:00,136.9,136.915,136.855,136.87,2328899994.0
2009-10-21 20:20:00,136.87,136.895,136.85,136.87,1206299999.0
2009-10-21 20:25:00,136.87,136.89,136.83,136.88,1575600000.0
2009-10-21 20:30:00,136.88,136.925,136.875,136.915,1863300000.0
2009-10-21 20:35:00,136.915,136.935,136.875,136.875,1394100000.0
2009-10-21 20:40:00,136.88,136.91,136.845,136.875,1209000000.0
2009-10-21 20:45:00,136.885,136.92,136.875,136.915,1482500000.0
2009-10-21 20:50:00,136.91,136.935,136.87,136.87,1061800002.0
2009-10-21 20:55:00,136.87,136.91,136.86,136.885,1333300000.0
2009-10-21 21:00:00,136.885,136.925,136.85,136.86,1455800000.0
2009-10-21 21:05:00,136.86,136.87,136.83,136.835,1039800000.0
2009-10-21 21:10:00,136.835,136.86,136.795,136.805,896900000.0
2009-10-21 21:15:00,136.805,136.82,136.785,136.785,1102200000.0
2009-10-21 21:20:00,136.785,136.785,136.665,136.68,2187100000.0
2009-10-21 21:25:00,136.685,136.715,136.655,136.695,1257700001.0
2009-10-21 21:30:00,136.69,136.69,136.48,136.5,2115900000.0
2009-10-21 21:35:00,136.5,136.63,136.45,136.62,2319400000.0
2009-10-21 21:40:00,136.62,136.64,136.375,136.395,3033600001.0
2009-10-21 21:45:00,136.395,136.5,136.375,136.44,2342500000.0
2009-10-21 21:50:00,136.435,136.44,136.36,136.37,2081800000.0
2009-10-21 21:55:00,136.37,136.375,136.22,136.285,1666900000.0
2009-10-21 22:00:00,136.29,136.34,136.21,136.295,1686600000.0
2009-10-21 22:05:00,136.295,136.47,136.285,136.44,993800000.0
2009-10-21 22:10:00,136.44,136.46,136.4,136.405,697400000.0
2009-10-21 22:15:00,136.395,136.4,136.345,136.4,368200000.0
2009-10-21 22:20:00,136.4,136.485,136.4,136.485,640700000.0
2009-10-21 22:25:00,136.485,136.575,136.485,136.535,1284400000.0
2009-10-21 22:30:00,136.535,136.55,136.525,136.53,1332000000.0
2009-10-21 22:35:00,136.53,136.565,136.525,136.56,627800000.0
2009-10-21 22:40:00,136.555,136.58,136.555,136.58,327200000.0
2009-10-21 22:45:00,136.565,136.655,136.565,136.635,893800000.0
2009-10-21 22:50:00,136.635,136.665,136.63,136.64,670300000.0
2009-10-21 22:55:00,136.625,136.65,136.61,136.62,438500000.0
2009-10-21 23:00:00,136.635,136.635,136.52,136.575,132400000.0
2009-10-21 23:05:00,136.575,136.63,136.56,136.595,186300000.0
2009-10-21 23:10:00,136.605,136.635,136.57,136.605,396800000.0
2009-10-21 23:15:00,136.6,136.63,136.58,136.59,254600000.0
2009-10-21 23:20:00,136.59,136.59,136.545,136.56,218500000.0
2009-10-21 23:25:00,136.56,136.575,136.535,136.535,213400000.0
2009-10-21 23:30:00,136.535,136.605,136.525,136.56,151600000.0
2009-10-21 23:35:00,136.55,136.605,136.55,136.57,187600000.0
2009-10-21 23:40:00,136.57,136.57,136.51,136.525,364300000.0
2009-10-21 23:45:00,136.525,136.54,136.5,136.5,127500000.0
2009-10-21 23:50:00,136.5,136.55,136.49,136.515,112100000.0
2009-10-21 23:55:00,136.515,136.58,136.5,136.575,264700000.0
2009-10-22 00:00:00,136.575,136.585,136.545,136.58,197500000.0
2009-10-22 00:05:00,136.58,136.58,136.475,136.475,120400000.0
2009-10-22 00:10:00,136.475,136.495,136.46,136.465,301000000.0
2009-10-22 00:15:00,136.465,136.51,136.465,136.48,122200000.0
2009-10-22 00:20:00,136.49,136.505,136.48,136.485,82000000.0
2009-10-22 00:25:00,136.485,136.505,136.45,136.48,296200000.0
2009-10-22 00:30:00,136.48,136.48,136.4,136.415,114100000.0
2009-10-22 00:35:00,136.42,136.425,136.385,136.39,139700000.0
2009-10-22 00:40:00,136.39,136.395,136.37,136.395,72100000.0
2009-10-22 00:45:00,136.395,136.44,136.395,136.44,85500000.0
2009-10-22 00:50:00,136.44,136.465,136.425,136.45,214600000.0
2009-10-22 00:55:00,136.455,136.495,136.455,136.495,52600000.0
2009-10-22 01:00:00,136.5,136.56,136.5,136.55,349900000.0
2009-10-22 01:05:00,136.545,136.57,136.515,136.54,386200000.0
2009-10-22 01:10:00,136.54,136.55,136.505,136.525,443800000.0
2009-10-22 01:15:00,136.525,136.595,136.51,136.59,666900002.0
2009-10-22 01:20:00,136.585,136.64,136.565,136.59,697100000.0
2009-10-22 01:25:00,136.59,136.595,136.495,136.495,543600000.0
2009-10-22 01:30:00,136.495,136.495,136.455,136.475,897500000.0
2009-10-22 01:35:00,136.475,136.495,136.45,136.49,343600000.0
2009-10-22 01:40:00,136.485,136.49,136.43,136.43,851200000.0
2009-10-22 01:45:00,136.425,136.445,136.315,136.315,959500000.0
2009-10-22 01:50:00,136.31,136.365,136.265,136.355,1300700000.0
2009-10-22 01:55:00,136.355,136.48,136.35,136.405,821680000.0
2009-10-22 02:00:00,136.405,136.495,136.385,136.475,662700000.0
2009-10-22 02:05:00,136.475,136.555,136.465,136.54,665000000.0
2009-10-22 02:10:00,136.535,136.585,136.515,136.57,608500000.0
2009-10-22 02:15:00,136.57,136.61,136.515,136.54,893200000.0
2009-10-22 02:20:00,136.54,136.575,136.51,136.57,579000000.0
2009-10-22 02:25:00,136.57,136.595,136.525,136.58,766400000.0
2009-10-22 02:30:00,136.575,136.775,136.575,136.745,1127200003.0
2009-10-22 02:35:00,136.745,136.785,136.725,136.78,866400000.0
2009-10-22 02:40:00,136.775,136.785,136.735,136.775,666900000.0
2009-10-22 02:45:00,136.775,136.835,136.735,136.775,968200000.0
2009-10-22 02:50:00,136.765,136.81,136.715,136.75,983000000.0
2009-10-22 02:55:00,136.755,136.85,136.74,136.825,1082800000.0
2009-10-22 03:00:00,136.825,136.835,136.755,136.835,1228800000.0
2009-10-22 03:05:00,136.835,136.845,136.74,136.76,1204100000.0
2009-10-22 03:10:00,136.76,136.78,136.655,136.71,1109500000.0
2009-10-22 03:15:00,136.71,136.715,136.67,136.71,821500000.0
2009-10-22 03:20:00,136.71,136.715,136.635,136.665,842900000.0
2009-10-22 03:25:00,136.665,136.695,136.62,136.665,912700000.0
2009-10-22 03:30:00,136.665,136.71,136.65,136.71,793300000.0
2009-10-22 03:35:00,136.71,136.765,136.7,136.7,837500000.0
2009-10-22 03:40:00,136.715,136.72,136.635,136.675,1252700000.0
2009-10-22 03:45:00,136.675,136.715,136.655,136.705,1092900000.0
2009-10-22 03:50:00,136.7,136.76,136.7,136.735,1227700000.0
2009-10-22 03:55:00,136.725,136.795,136.7,136.735,2081500000.0
2009-10-22 04:00:00,136.735,136.775,136.635,136.735,1775100000.0
2009-10-22 04:05:00,136.735,136.765,136.605,136.605,2232400000.0
2009-10-22 04:10:00,136.605,136.69,136.565,136.575,1524700000.0
2009-10-22 04:15:00,136.575,136.605,136.46,136.48,2118300000.0
2009-10-22 04:20:00,136.48,136.605,136.47,136.58,1862400000.0
2009-10-22 04:25:00,136.58,136.59,136.495,136.535,1579200000.0
2009-10-22 04:30:00,136.535,136.545,136.475,136.535,1580500000.0
2009-10-22 04:35:00,136.535,136.575,136.51,136.515,1642800000.0
2009-10-22 04:40:00,136.515,136.515,136.445,136.485,1521600000.0
2009-10-22 04:45:00,136.485,136.505,136.47,136.485,1558400000.0
2009-10-22 04:50:00,136.485,136.495,136.415,136.435,1455200000.0
2009-10-22 04:55:00,136.435,136.52,136.42,136.475,2229300000.0
2009-10-22 05:00:00,136.48,136.51,136.42,136.475,1994700001.0
2009-10-22 05:05:00,136.47,136.47,136.395,136.42,1951300001.0
2009-10-22 05:10:00,136.42,136.495,136.42,136.485,1766000000.0
2009-10-22 05:15:00,136.485,136.57,136.465,136.52,2253300000.0
2009-10-22 05:20:00,136.52,136.57,136.515,136.54,1556000000.0
2009-10-22 05:25:00,136.54,136.55,136.465,136.47,1481600001.0
2009-10-22 05:30:00,136.47,136.525,136.45,136.515,2138900000.0
2009-10-22 05:35:00,136.52,136.52,136.435,136.485,2282900000.0
2009-10-22 05:40:00,136.48,136.58,136.475,136.565,1854200000.0
2009-10-22 05:45:00,136.57,136.66,136.56,136.59,2460800000.0
2009-10-22 05:50:00,136.59,136.655,136.56,136.63,1768499999.0
2009-10-22 05:55:00,136.635,136.66,136.565,136.62,2237400001.0
2009-10-22 06:00:00,136.62,136.655,136.605,136.655,1748400000.0
2009-10-22 06:05:00,136.655,136.73,136.62,136.685,2121900000.0
2009-10-22 06:10:00,136.675,136.735,136.645,136.715,1592400000.0
2009-10-22 06:15:00,136.715,136.72,136.68,136.68,1402200000.0
2009-10-22 06:20:00,136.68,136.68,136.62,136.63,1168700000.0
2009-10-22 06:25:00,136.63,136.65,136.6,136.615,677700000.0
2009-10-22 06:30:00,136.615,136.635,136.565,136.625,1228000000.0
2009-10-22 06:35:00,136.625,136.66,136.615,136.64,819200000.0
2009-10-22 06:40:00,136.64,136.675,136.625,136.65,1431200000.0
2009-10-22 06:45:00,136.645,136.68,136.625,136.665,1402900000.0
2009-10-22 06:50:00,136.665,136.685,136.645,136.66,1368500000.0
2009-10-22 06:55:00,136.65,136.685,136.65,136.67,959100000.0
2009-10-22 07:00:00,136.665,136.745,136.665,136.715,1963599999.0
2009-10-22 07:05:00,136.715,136.715,136.655,136.685,1064900000.0
2009-10-22 07:10:00,136.685,136.73,136.68,136.705,1788800001.0
2009-10-22 07:15:00,136.705,136.72,136.68,136.685,1288600000.0
2009-10-22 07:20:00,136.685,136.83,136.685,136.825,2230800000.0
2009-10-22 07:25:00,136.825,136.845,136.785,136.805,1637500000.0
2009-10-22 07:30:00,136.805,136.815,136.655,136.705,2645600000.0
2009-10-22 07:35:00,136.71,136.725,136.67,136.69,1106900000.0
2009-10-22 07:40:00,136.69,136.765,136.69,136.755,1588900000.0
2009-10-22 07:45:00,136.755,137.09,136.745,136.985,2612850000.0
2009-10-22 07:50:00,136.995,137.02,136.92,137.005,2896900000.0
2009-10-22 07:55:00,137.0,137.0,136.88,136.97,2223200000.0
2009-10-22 08:00:00,136.98,137.04,136.895,136.91,1893900000.0
2009-10-22 08:05:00,136.91,136.98,136.905,136.94,2504699999.0
2009-10-22 08:10:00,136.945,137.06,136.9,137.02,2260100001.0
2009-10-22 08:15:00,137.02,137.025,136.905,136.995,2545999998.0
2009-10-22 08:20:00,136.995,137.04,136.975,136.985,2438900000.0
2009-10-22 08:25:00,136.985,137.025,136.955,136.96,2012499999.0
2009-10-22 08:30:00,136.955,137.0,136.915,136.955,2169900001.0
2009-10-22 08:35:00,136.955,136.995,136.885,136.92,3105000011.0
2009-10-22 08:40:00,136.92,136.975,136.915,136.955,1642600000.0
2009-10-22 08:45:00,136.95,136.995,136.915,136.93,2326100000.0
2009-10-22 08:50:00,136.93,136.955,136.895,136.935,2112000000.0
2009-10-22 08:55:00,136.935,137.025,136.925,136.985,2450200000.0
2009-10-22 09:00:00,136.99,137.075,136.98,137.04,2677300000.0
2009-10-22 09:05:00,137.045,137.07,136.97,137.01,2289000001.0
2009-10-22 09:10:00,137.01,137.015,136.89,136.95,2546850000.0
2009-10-22 09:15:00,136.945,137.02,136.94,137.0,1592499998.0
2009-10-22 09:20:00,137.005,137.02,136.97,136.995,2079900000.0
2009-10-22 09:25:00,136.995,137.05,136.965,137.03,2310199999.0
2009-10-22 09:30:00,137.03,137.035,136.97,137.005,1660399999.0
2009-10-22 09:35:00,137.0,137.0,136.92,136.93,1937600001.0
2009-10-22 09:40:00,136.93,136.96,136.79,136.855,2197600000.0
2009-10-22 09:45:00,136.855,136.86,136.805,136.835,1752500001.0
2009-10-22 09:50:00,136.835,136.905,136.795,136.895,1650500000.0
2009-10-22 09:55:00,136.89,136.925,136.825,136.92,1589900000.0
2009-10-22 10:00:00,136.915,136.93,136.84,136.84,1695700000.0
2009-10-22 10:05:00,136.84,136.875,136.815,136.815,1708200000.0
2009-10-22 10:10:00,136.82,136.88,136.82,136.88,2011000000.0
2009-10-22 10:15:00,136.875,136.875,136.745,136.765,2406399996.0
2009-10-22 10:20:00,136.77,136.815,136.745,136.815,2099700001.0
2009-10-22 10:25:00,136.815,136.825,136.75,136.75,2689399998.0
2009-10-22 10:30:00,136.745,136.795,136.535,136.675,2735300005.0
2009-10-22 10:35:00,136.67,136.69,136.615,136.615,2276100000.0
2009-10-22 10:40:00,136.615,136.715,136.57,136.585,2419299999.0
2009-10-22 10:45:00,136.58,136.635,136.47,136.545,3131400001.0
2009-10-22 10:50:00,136.545,136.62,136.495,136.62,2739100000.0
2009-10-22 10:55:00,136.615,136.665,136.53,136.57,2483200000.0
2009-10-22 11:00:00,136.565,136.63,136.555,136.63,2732999999.0
2009-10-22 11:05:00,136.63,136.66,136.575,136.61,1989799998.0
2009-10-22 11:10:00,136.62,136.74,136.615,136.725,1946700001.0
2009-10-22 11:15:00,136.725,136.73,136.635,136.675,1573300000.0
2009-10-22 11:20:00,136.675,136.68,136.605,136.605,2674500001.0
2009-10-22 11:25:00,136.605,136.745,136.605,136.725,1997800000.0
2009-10-22 11:30:00,136.725,136.73,136.63,136.63,2270999998.0
2009-10-22 11:35:00,136.63,136.67,136.61,136.66,1899300001.0
2009-10-22 11:40:00,136.66,136.69,136.615,136.655,1977400001.0
2009-10-22 11:45:00,136.65,136.74,136.635,136.74,2547900001.0
2009-10-22 11:50:00,136.735,136.755,136.68,136.705,2451099999.0
2009-10-22 11:55:00,136.705,136.74,136.67,136.72,2502699999.0
2009-10-22 12:00:00,136.72,136.73,136.63,136.68,2182400000.0
2009-10-22 12:05:00,136.69,136.7,136.645,136.655,1989900000.0
2009-10-22 12:10:00,136.655,136.675,136.585,136.6,1701600000.0
2009-10-22 12:15:00,136.6,136.605,136.49,136.505,2062999999.0
2009-10-22 12:20:00,136.5,136.55,136.46,136.465,1609500000.0
2009-10-22 12:25:00,136.475,136.505,136.425,136.445,1115000000.0
2009-10-22 12:30:00,136.45,136.575,136.445,136.545,2239000002.0
2009-10-22 12:35:00,136.545,136.585,136.535,136.55,1732600002.0
2009-10-22 12:40:00,136.545,136.69,136.54,136.69,1812300003.0
2009-10-22 12:45:00,136.69,136.76,136.67,136.735,2466400000.0
2009-10-22 12:50:00,136.74,136.745,136.665,136.735,2100600000.0
2009-10-22 12:55:00,136.745,136.755,136.67,136.7,1217699999.0
2009-10-22 13:00:00,136.7,136.755,136.69,136.705,1469000000.0
2009-10-22 13:05:00,136.705,136.81,136.705,136.8,1986999999.0
2009-10-22 13:10:00,136.8,136.82,136.755,136.8,2062000001.0
2009-10-22 13:15:00,136.8,136.805,136.775,136.78,1703800000.0
2009-10-22 13:20:00,136.78,136.78,136.755,136.78,2121299999.0
2009-10-22 13:25:00,136.775,136.785,136.7,136.745,1975700000.0
2009-10-22 13:30:00,136.745,136.775,136.705,136.765,2009499999.0
2009-10-22 13:35:00,136.755,136.82,136.755,136.8,1696600000.0
2009-10-22 13:40:00,136.8,136.84,136.735,136.8,2419700000.0
2009-10-22 13:45:00,136.8,136.865,136.78,136.825,2661300001.0
2009-10-22 13:50:00,136.825,136.85,136.805,136.84,3359200001.0
2009-10-22 13:55:00,136.835,136.885,136.795,136.855,2528400001.0
2009-10-22 14:00:00,136.855,136.88,136.76,136.795,2394299999.0
2009-10-22 14:05:00,136.79,136.86,136.78,136.855,2437600002.0
2009-10-22 14:10:00,136.855,136.88,136.795,136.87,2273399999.0
2009-10-22 14:15:00,136.87,136.905,136.855,136.885,2123699996.0
2009-10-22 14:20:00,136.895,136.925,136.85,136.855,2686300000.0
2009-10-22 14:25:00,136.855,136.88,136.805,136.815,2298200000.0
2009-10-22 14:30:00,136.81,136.81,136.665,136.68,2694600001.0
2009-10-22 14:35:00,136.68,136.875,136.665,136.8,2745600000.0
2009-10-22 14:40:00,136.795,136.885,136.79,136.87,2987900000.0
2009-10-22 14:45:00,136.86,136.89,136.81,136.875,2455700000.0
2009-10-22 14:50:00,136.875,136.91,136.855,136.875,2496700001.0
2009-10-22 14:55:00,136.875,137.025,136.865,137.025,2094000002.0
2009-10-22 15:00:00,137.02,137.04,136.915,136.995,2652400000.0
2009-10-22 15:05:00,136.99,137.045,136.945,137.035,2776600000.0
2009-10-22 15:10:00,137.035,137.15,137.035,137.13,2365900000.0
2009-10-22 15:15:00,137.13,137.225,137.1,137.165,2730599994.0
2009-10-22 15:20:00,137.165,137.22,137.15,137.155,2779900002.0
2009-10-22 15:25:00,137.155,137.26,137.12,137.24,3134999999.0
2009-10-22 15:30:00,137.24,137.27,137.15,137.18,2543700000.0
2009-10-22 15:35:00,137.18,137.24,137.165,137.205,3278600000.0
2009-10-22 15:40:00,137.205,137.25,137.115,137.115,2476499999.0
2009-10-22 15:45:00,137.115,137.18,137.08,137.085,2925600000.0
2009-10-22 15:50:00,137.085,137.22,137.065,137.22,2744500001.0
2009-10-22 15:55:00,137.22,137.335,137.2,137.295,3005300000.0
2009-10-22 16:00:00,137.295,137.34,137.1,137.17,3081499998.0
2009-10-22 16:05:00,137.17,137.26,137.15,137.17,2906600001.0
2009-10-22 16:10:00,137.175,137.195,137.115,137.19,2084999999.0
2009-10-22 16:15:00,137.19,137.22,137.11,137.16,2200299999.0
2009-10-22 16:20:00,137.17,137.28,137.14,137.255,2361900000.0
2009-10-22 16:25:00,137.255,137.335,137.25,137.335,2158699999.0
2009-10-22 16:30:00,137.335,137.345,137.26,137.28,1475800000.0
2009-10-22 16:35:00,137.28,137.375,137.275,137.365,1262700000.0
2009-10-22 16:40:00,137.355,137.42,137.335,137.35,1106000000.0
2009-10-22 16:45:00,137.35,137.37,137.215,137.24,1188100000.0
2009-10-22 16:50:00,137.24,137.295,137.19,137.28,1585499999.0
2009-10-22 16:55:00,137.285,137.405,137.28,137.335,1368500000.0
2009-10-22 17:00:00,137.325,137.375,137.23,137.23,1317100000.0
2009-10-22 17:05:00,137.23,137.34,137.23,137.265,975500000.0
2009-10-22 17:10:00,137.265,137.265,137.145,137.205,1373800000.0
2009-10-22 17:15:00,137.205,137.24,137.165,137.175,872000000.0
2009-10-22 17:20:00,137.175,137.215,137.145,137.175,809000000.0
2009-10-22 17:25:00,137.175,137.215,137.09,137.145,878300000.0
2009-10-22 17:30:00,137.145,137.165,137.125,137.13,774900000.0
2009-10-22 17:35:00,137.13,137.155,137.095,137.145,1349100000.0
2009-10-22 17:40:00,137.145,137.185,137.13,137.165,996900000.0
2009-10-22 17:45:00,137.165,137.18,137.115,137.15,841500000.0
2009-10-22 17:50:00,137.145,137.16,137.07,137.105,994300000.0
2009-10-22 17:55:00,137.105,137.18,137.085,137.155,908900000.0
2009-10-22 18:00:00,137.155,137.155,137.11,137.145,1309300000.0
2009-10-22 18:05:00,137.15,137.155,137.05,137.085,1181300000.0
2009-10-22 18:10:00,137.085,137.12,137.025,137.04,1076000000.0
2009-10-22 18:15:00,137.035,137.045,137.02,137.025,380200000.0
2009-10-22 18:20:00,137.025,137.03,137.0,137.0,604700000.0
2009-10-22 18:25:00,137.0,137.05,137.0,137.045,1155900000.0
2009-10-22 18:30:00,137.045,137.065,137.03,137.035,1381000000.0
2009-10-22 18:35:00,137.035,137.065,137.02,137.045,973600000.0
2009-10-22 18:40:00,137.045,137.1,137.035,137.085,812800001.0
2009-10-22 18:45:00,137.09,137.15,137.085,137.1,1381400000.0
2009-10-22 18:50:00,137.1,137.15,137.095,137.115,807300000.0
2009-10-22 18:55:00,137.115,137.125,137.09,137.105,659400000.0
2009-10-22 19:00:00,137.115,137.12,137.095,137.105,586400000.0
2009-10-22 19:05:00,137.11,137.15,137.085,137.125,618100000.0
2009-10-22 19:10:00,137.12,137.15,137.105,137.105,707300000.0
2009-10-22 19:15:00,137.105,137.125,137.075,137.125,640600000.0
2009-10-22 19:20:00,137.125,137.14,137.1,137.105,542400000.0
2009-10-22 19:25:00,137.105,137.115,137.09,137.105,344400000.0
2009-10-22 19:30:00,137.105,137.105,137.05,137.075,661100000.0
2009-10-22 19:35:00,137.08,137.165,137.075,137.125,550700000.0
2009-10-22 19:40:00,137.125,137.125,137.075,137.085,579400000.0
2009-10-22 19:45:00,137.09,137.13,137.08,137.1,600700000.0
2009-10-22 19:50:00,137.1,137.145,137.095,137.12,1167700000.0
2009-10-22 19:55:00,137.12,137.13,137.085,137.13,1493600000.0
2009-10-22 20:00:00,137.13,137.165,137.105,137.115,1481000000.0
2009-10-22 20:05:00,137.115,137.16,137.115,137.125,1398800000.0
2009-10-22 20:10:00,137.125,137.15,137.105,137.125,1070200000.0
2009-10-22 20:15:00,137.12,137.235,137.12,137.185,1227700000.0
2009-10-22 20:20:00,137.185,137.21,137.135,137.2,1281400000.0
2009-10-22 20:25:00,137.21,137.21,137.145,137.145,1074300000.0
2009-10-22 20:30:00,137.15,137.18,137.135,137.14,878000000.0
2009-10-22 20:35:00,137.135,137.21,137.135,137.19,716600000.0
2009-10-22 20:40:00,137.19,137.21,137.16,137.175,1156400000.0
2009-10-22 20:45:00,137.175,137.2,137.145,137.175,786900000.0
2009-10-22 20:50:00,137.175,137.225,137.175,137.205,867300000.0
2009-10-22 20:55:00,137.205,137.205,137.125,137.15,978200000.0
2009-10-22 21:00:00,137.145,137.16,137.105,137.155,870100000.0
2009-10-22 21:05:00,137.155,137.205,137.125,137.2,927000000.0
2009-10-22 21:10:00,137.2,137.21,137.165,137.21,650100000.0
2009-10-22 21:15:00,137.205,137.21,137.125,137.17,914430000.0
2009-10-22 21:20:00,137.17,137.185,137.155,137.185,766400000.0
2009-10-22 21:25:00,137.185,137.24,137.15,137.24,544400000.0
2009-10-22 21:30:00,137.24,137.25,137.22,137.225,850700000.0
2009-10-22 21:35:00,137.225,137.265,137.21,137.22,896300000.0
2009-10-22 21:40:00,137.23,137.23,137.165,137.205,857500000.0
2009-10-22 21:45:00,137.205,137.245,137.17,137.18,1056400000.0
2009-10-22 21:50:00,137.19,137.21,137.175,137.2,697100000.0
2009-10-22 21:55:00,137.205,137.21,137.17,137.17,827200000.0
2009-10-22 22:00:00,137.17,137.205,137.145,137.185,1598800000.0
2009-10-22 22:05:00,137.18,137.23,137.18,137.22,847900000.0
2009-10-22 22:10:00,137.22,137.265,137.22,137.26,314900000.0
2009-10-22 22:15:00,137.255,137.285,137.245,137.27,282300000.0
2009-10-22 22:20:00,137.27,137.28,137.225,137.275,705100000.0
2009-10-22 22:25:00,137.27,137.285,137.22,137.22,803400000.0
2009-10-22 22:30:00,137.22,137.24,137.21,137.225,960000000.0
2009-10-22 22:35:00,137.225,137.28,137.22,137.25,767500000.0
2009-10-22 22:40:00,137.25,137.285,137.25,137.285,253900000.0
2009-10-22 22:45:00,137.285,137.32,137.26,137.26,288300000.0
2009-10-22 22:50:00,137.26,137.31,137.21,137.215,516200000.0
2009-10-22 22:55:00,137.22,137.225,137.16,137.225,707000000.0
2009-10-22 23:00:00,137.22,137.245,137.155,137.21,169400000.0
2009-10-22 23:05:00,137.21,137.225,137.18,137.2,61700000.0
2009-10-22 23:10:00,137.21,137.26,137.17,137.205,219000000.0
2009-10-22 23:15:00,137.23,137.325,137.21,137.27,285100000.0
2009-10-22 23:20:00,137.29,137.325,137.265,137.28,114900000.0
2009-10-22 23:25:00,137.29,137.34,137.285,137.29,174700000.0
2009-10-22 23:30:00,137.29,137.3,137.28,137.28,122100000.0
2009-10-22 23:35:00,137.28,137.285,137.27,137.275,74400000.0
2009-10-22 23:40:00,137.275,137.275,137.24,137.25,150600000.0
2009-10-22 23:45:00,137.25,137.25,137.175,137.185,373800000.0
2009-10-22 23:50:00,137.19,137.25,137.19,137.22,182400000.0
2009-10-22 23:55:00,137.225,137.24,137.22,137.22,176300000.0
2009-10-23 00:00:00,137.22,137.22,137.19,137.19,195400000.0
2009-10-23 00:05:00,137.19,137.205,137.175,137.18,168400000.0
2009-10-23 00:10:00,137.18,137.22,137.175,137.195,157500000.0
2009-10-23 00:15:00,137.19,137.235,137.19,137.225,78700000.0
2009-10-23 00:20:00,137.225,137.275,137.225,137.245,113300000.0
2009-10-23 00:25:00,137.245,137.245,137.21,137.22,92800000.0
2009-10-23 00:30:00,137.23,137.24,137.185,137.195,212500000.0
2009-10-23 00:35:00,137.195,137.195,137.175,137.185,80500000.0
2009-10-23 00:40:00,137.18,137.195,137.175,137.19,195200000.0
2009-10-23 00:45:00,137.19,137.24,137.185,137.24,98900000.0
2009-10-23 00:50:00,137.24,137.285,137.235,137.285,131600000.0
2009-10-23 00:55:00,137.285,137.305,137.285,137.285,167900000.0
2009-10-23 01:00:00,137.285,137.335,137.28,137.325,349700000.0
2009-10-23 01:05:00,137.325,137.38,137.325,137.365,458100000.0
2009-10-23 01:10:00,137.365,137.425,137.31,137.41,856900000.0
2009-10-23 01:15:00,137.41,137.43,137.385,137.395,878500001.0
2009-10-23 01:20:00,137.395,137.45,137.375,137.405,705800000.0
2009-10-23 01:25:00,137.405,137.44,137.385,137.435,757400000.0
2009-10-23 01:30:00,137.435,137.46,137.425,137.455,632900000.0
2009-10-23 01:35:00,137.455,137.465,137.43,137.45,832000000.0
2009-10-23 01:40:00,137.45,137.455,137.445,137.445,361200000.0
2009-10-23 01:45:00,137.445,137.45,137.395,137.445,977800000.0
2009-10-23 01:50:00,137.445,137.46,137.395,137.44,933600000.0
2009-10-23 01:55:00,137.44,137.475,137.425,137.475,751100000.0
2009-10-23 02:00:00,137.48,137.545,137.405,137.52,1259800000.0
2009-10-23 02:05:00,137.52,137.55,137.46,137.545,878600000.0
2009-10-23 02:10:00,137.545,137.62,137.525,137.61,1195800000.0
2009-10-23 02:15:00,137.61,137.715,137.58,137.71,1578000000.0
2009-10-23 02:20:00,137.705,137.775,137.65,137.65,1483900000.0
2009-10-23 02:25:00,137.65,137.665,137.59,137.615,869000000.0
2009-10-23 02:30:00,137.62,137.64,137.52,137.545,966500000.0
2009-10-23 02:35:00,137.545,137.58,137.51,137.57,1437600000.0
2009-10-23 02:40:00,137.57,137.58,137.515,137.56,1199500000.0
2009-10-23 02:45:00,137.565,137.61,137.55,137.565,1102100000.0
2009-10-23 02:50:00,137.57,137.61,137.535,137.565,1500000000.0
2009-10-23 02:55:00,137.565,137.585,137.5,137.565,1439600000.0
2009-10-23 03:00:00,137.57,137.59,137.515,137.52,1229300000.0
2009-10-23 03:05:00,137.52,137.555,137.45,137.535,1279700000.0
2009-10-23 03:10:00,137.535,137.595,137.53,137.565,579400000.0
2009-10-23 03:15:00,137.565,137.7,137.565,137.58,1537000000.0
2009-10-23 03:20:00,137.58,137.635,137.575,137.595,1085800000.0
2009-10-23 03:25:00,137.595,137.65,137.575,137.63,1016000000.0
2009-10-23 03:30:00,137.63,137.655,137.575,137.63,733400000.0
2009-10-23 03:35:00,137.645,137.675,137.605,137.665,1073000000.0
2009-10-23 03:40:00,137.665,137.68,137.605,137.64,1023400000.0
2009-10-23 03:45:00,137.64,137.685,137.615,137.66,1251000000.0
2009-10-23 03:50:00,137.66,137.665,137.625,137.645,1217500000.0
2009-10-23 03:55:00,137.645,137.69,137.635,137.675,1829700000.0
2009-10-23 04:00:00,137.675,137.695,137.65,137.675,1507400000.0
2009-10-23 04:05:00,137.665,137.69,137.645,137.68,1737000000.0
2009-10-23 04:10:00,137.685,137.715,137.645,137.71,1600900000.0
2009-10-23 04:15:00,137.71,137.725,137.675,137.695,1371400000.0
2009-10-23 04:20:00,137.695,137.77,137.695,137.755,1238600000.0
2009-10-23 04:25:00,137.755,137.825,137.735,137.76,2704599999.0
2009-10-23 04:30:00,137.76,137.775,137.705,137.73,2170700000.0
2009-10-23 04:35:00,137.73,137.8,137.72,137.72,2474799999.0
2009-10-23 04:40:00,137.725,137.765,137.72,137.755,1151500000.0
2009-10-23 04:45:00,137.755,137.79,137.725,137.75,1748300000.0
2009-10-23 04:50:00,137.75,137.825,137.75,137.815,1649200000.0
2009-10-23 04:55:00,137.81,137.835,137.75,137.75,1806100000.0
2009-10-23 05:00:00,137.745,137.815,137.745,137.775,1031400000.0
2009-10-23 05:05:00,137.78,137.785,137.745,137.745,1287600000.0
2009-10-23 05:10:00,137.745,137.77,137.72,137.745,1115600000.0
2009-10-23 05:15:00,137.74,137.745,137.705,137.715,915800000.0
2009-10-23 05:20:00,137.715,137.77,137.71,137.765,1231600000.0
2009-10-23 05:25:00,137.765,137.765,137.71,137.715,1329900000.0
2009-10-23 05:30:00,137.715,137.775,137.705,137.76,967400000.0
2009-10-23 05:35:00,137.76,137.825,137.755,137.775,1444400000.0
2009-10-23 05:40:00,137.78,137.795,137.685,137.685,877800000.0
2009-10-23 05:45:00,137.68,137.685,137.615,137.625,1197000000.0
2009-10-23 05:50:00,137.62,137.635,137.545,137.56,1012700000.0
2009-10-23 05:55:00,137.56,137.64,137.56,137.62,936100000.0
2009-10-23 06:00:00,137.62,137.65,137.61,137.62,669000000.0
2009-10-23 06:05:00,137.62,137.625,137.57,137.575,414100000.0
2009-10-23 06:10:00,137.575,137.6,137.57,137.58,744800000.0
2009-10-23 06:15:00,137.58,137.62,137.57,137.595,1147200000.0
2009-10-23 06:20:00,137.595,137.595,137.55,137.58,726300000.0
2009-10-23 06:25:00,137.58,137.605,137.555,137.565,944000000.0
2009-10-23 06:30:00,137.56,137.675,137.56,137.64,1051500000.0
2009-10-23 06:35:00,137.64,137.68,137.64,137.675,700900000.0
2009-10-23 06:40:00,137.675,137.715,137.66,137.67,1155400000.0
2009-10-23 06:45:00,137.675,137.715,137.625,137.715,1032000000.0
2009-10-23 06:50:00,137.715,137.715,137.605,137.7,1824300000.0
2009-10-23 06:55:00,137.7,137.74,137.655,137.69,1930200000.0
2009-10-23 07:00:00,137.695,137.755,137.655,137.705,1386600000.0
2009-10-23 07:05:00,137.705,137.735,137.67,137.73,1546399999.0
2009-10-23 07:10:00,137.735,137.745,137.67,137.705,1218500000.0
2009-10-23 07:15:00,137.705,137.735,137.695,137.705,1214800000.0
2009-10-23 07:20:00,137.7,137.725,137.665,137.67,1622800000.0
2009-10-23 07:25:00,137.68,137.68,137.61,137.625,1663400000.0
2009-10-23 07:30:00,137.63,137.655,137.6,137.61,1982699999.0
2009-10-23 07:35:00,137.61,137.63,137.58,137.61,1188700000.0
2009-10-23 07:40:00,137.61,137.665,137.605,137.65,1120700000.0
2009-10-23 07:45:00,137.65,137.675,137.615,137.675,1100400000.0
2009-10-23 07:50:00,137.675,137.74,137.615,137.635,1619100000.0
2009-10-23 07:55:00,137.635,137.695,137.62,137.68,927100000.0
2009-10-23 08:00:00,137.68,137.685,137.625,137.665,1500200000.0
2009-10-23 08:05:00,137.665,137.7,137.62,137.64,1600800000.0
2009-10-23 08:10:00,137.635,137.67,137.625,137.64,2097099999.0
2009-10-23 08:15:00,137.64,137.79,137.6,137.72,2308300002.0
2009-10-23 08:20:00,137.72,137.76,137.655,137.7,2083700000.0
2009-10-23 08:25:00,137.695,137.815,137.66,137.81,3034100000.0
2009-10-23 08:30:00,137.815,137.83,137.715,137.725,3017949995.0
2009-10-23 08:35:00,137.725,137.76,137.695,137.73,2435700000.0
2009-10-23 08:40:00,137.73,137.825,137.725,137.8,2265600001.0
2009-10-23 08:45:00,137.795,137.835,137.785,137.795,1854300000.0
2009-10-23 08:50:00,137.795,137.85,137.78,137.815,2312700001.0
2009-10-23 08:55:00,137.815,137.84,137.775,137.79,2386100000.0
2009-10-23 09:00:00,137.795,137.91,137.795,137.89,2137100000.0
2009-10-23 09:05:00,137.89,137.925,137.85,137.925,2663700001.0
2009-10-23 09:10:00,137.925,137.925,137.81,137.825,2493900000.0
2009-10-23 09:15:00,137.825,137.875,137.81,137.825,1658699998.0
2009-10-23 09:20:00,137.83,137.885,137.83,137.865,1687500000.0
2009-10-23 09:25:00,137.87,137.895,137.855,137.865,1884000000.0
2009-10-23 09:30:00,137.865,137.915,137.84,137.915,1596300000.0
2009-10-23 09:35:00,137.92,137.955,137.875,137.945,2329400004.0
2009-10-23 09:40:00,137.94,137.975,137.925,137.945,1123100000.0
2009-10-23 09:45:00,137.945,137.965,137.9,137.925,1523700000.0
2009-10-23 09:50:00,137.92,137.985,137.915,137.96,1853500000.0
2009-10-23 09:55:00,137.96,137.98,137.93,137.955,1821999999.0
2009-10-23 10:00:00,137.945,137.96,137.84,137.915,2108600000.0
2009-10-23 10:05:00,137.915,137.965,137.84,137.945,1655999999.0
2009-10-23 10:10:00,137.945,138.015,137.945,138.0,1958400000.0
2009-10-23 10:15:00,138.0,138.01,137.95,137.97,2151999999.0
2009-10-23 10:20:00,137.97,137.975,137.89,137.965,3014699997.0
2009-10-23 10:25:00,137.965,137.975,137.92,137.96,1960300000.0
2009-10-23 10:30:00,137.95,138.035,137.825,137.95,3499899999.0
2009-10-23 10:35:00,137.95,137.96,137.825,137.835,2352700000.0
2009-10-23 10:40:00,137.845,137.915,137.825,137.88,2357500000.0
2009-10-23 10:45:00,137.875,137.92,137.85,137.915,2255500000.0
2009-10-23 10:50:00,137.91,137.945,137.855,137.91,2058100000.0
2009-10-23 10:55:00,137.91,137.965,137.9,137.925,2181799999.0
2009-10-23 11:00:00,137.925,137.975,137.88,137.895,2476999999.0
2009-10-23 11:05:00,137.895,137.915,137.795,137.795,2211399999.0
2009-10-23 11:10:00,137.795,137.91,137.78,137.855,2109599999.0
2009-10-23 11:15:00,137.85,137.975,137.85,137.94,2738299998.0
2009-10-23 11:20:00,137.94,137.95,137.885,137.915,2307700002.0
2009-10-23 11:25:00,137.915,137.985,137.915,137.97,2173599999.0
2009-10-23 11:30:00,137.975,137.99,137.94,137.98,1737000000.0
2009-10-23 11:35:00,137.975,137.99,137.885,137.89,2010399999.0
2009-10-23 11:40:00,137.89,137.9,137.85,137.885,1567800001.0
2009-10-23 11:45:00,137.88,137.965,137.87,137.935,1417500000.0
2009-10-23 11:50:00,137.935,137.945,137.83,137.85,984300000.0
2009-10-23 11:55:00,137.85,137.865,137.8,137.83,1781000001.0
2009-10-23 12:00:00,137.83,137.835,137.755,137.805,2175400003.0
2009-10-23 12:05:00,137.795,137.87,137.765,137.81,2098400000.0
2009-10-23 12:10:00,137.815,137.84,137.725,137.725,2231199998.0
2009-10-23 12:15:00,137.725,137.755,137.67,137.725,2560899998.0
2009-10-23 12:20:00,137.725,137.765,137.675,137.695,2628099999.0
2009-10-23 12:25:00,137.69,137.705,137.615,137.665,1265200000.0
2009-10-23 12:30:00,137.67,137.74,137.655,137.73,1682299999.0
2009-10-23 12:35:00,137.725,137.765,137.69,137.765,2015000000.0
2009-10-23 12:40:00,137.755,137.82,137.745,137.785,1937100000.0
2009-10-23 12:45:00,137.775,137.835,137.77,137.81,1901200000.0
2009-10-23 12:50:00,137.81,137.875,137.805,137.865,1672400000.0
2009-10-23 12:55:00,137.865,137.925,137.86,137.885,1830800000.0
2009-10-23 13:00:00,137.885,137.97,137.88,137.945,1635300000.0
2009-10-23 13:05:00,137.95,137.96,137.9,137.92,2533999998.0
2009-10-23 13:10:00,137.915,137.925,137.85,137.905,2457400002.0
2009-10-23 13:15:00,137.915,137.945,137.815,137.815,1762599996.0
2009-10-23 13:20:00,137.815,137.835,137.78,137.83,2187100000.0
2009-10-23 13:25:00,137.825,137.9,137.805,137.885,1482200000.0
2009-10-23 13:30:00,137.885,137.915,137.845,137.845,1695600000.0
2009-10-23 13:35:00,137.845,137.895,137.84,137.845,1859399999.0
2009-10-23 13:40:00,137.85,137.92,137.845,137.9,1711299998.0
2009-10-23 13:45:00,137.9,137.925,137.835,137.845,2439099999.0
2009-10-23 13:50:00,137.845,137.925,137.83,137.915,1190000000.0
2009-10-23 13:55:00,137.915,137.935,137.865,137.925,1424299999.0
2009-10-23 14:00:00,137.925,137.935,137.865,137.915,2238100001.0
2009-10-23 14:05:00,137.915,137.935,137.86,137.905,2391800001.0
2009-10-23 14:10:00,137.905,137.98,137.865,137.98,2134600000.0
2009-10-23 14:15:00,137.98,138.04,137.93,138.025,2169600002.0
2009-10-23 14:20:00,138.025,138.135,138.025,138.11,2531399999.0
2009-10-23 14:25:00,138.11,138.11,138.035,138.065,2677099999.0
2009-10-23 14:30:00,138.065,138.155,138.03,138.115,2944499998.0
2009-10-23 14:35:00,138.115,138.185,138.09,138.185,2686299998.0
2009-10-23 14:40:00,138.185,138.215,138.14,138.195,2924300000.0
2009-10-23 14:45:00,138.195,138.225,138.15,138.195,2606299999.0
2009-10-23 14:50:00,138.19,138.225,138.18,138.18,2335700001.0
2009-10-23 14:55:00,138.18,138.22,138.1,138.11,2142000000.0
2009-10-23 15:00:00,138.11,138.2,138.05,138.06,3535800000.0
2009-10-23 15:05:00,138.06,138.08,137.995,138.035,2824400002.0
2009-10-23 15:10:00,138.03,138.055,137.965,137.98,2514000000.0
2009-10-23 15:15:00,137.98,138.015,137.965,137.99,2334499999.0
2009-10-23 15:20:00,137.99,138.04,137.965,138.02,2993100001.0
2009-10-23 15:25:00,138.02,138.07,138.015,138.06,2853799999.0
2009-10-23 15:30:00,138.065,138.12,137.96,137.965,3300300001.0
2009-10-23 15:35:00,137.965,137.995,137.915,137.965,3423400001.0
2009-10-23 15:40:00,137.965,137.975,137.91,137.915,3144899996.0
2009-10-23 15:45:00,137.915,137.915,137.815,137.88,2295600000.0
2009-10-23 15:50:00,137.88,138.0,137.87,137.985,1615900000.0
2009-10-23 15:55:00,137.995,138.025,137.93,137.965,2105699999.0
2009-10-23 16:00:00,137.975,138.23,137.92,137.92,3138800002.0
2009-10-23 16:05:00,137.93,137.945,137.835,137.89,2792999999.0
2009-10-23 16:10:00,137.89,137.89,137.73,137.825,2753800001.0
2009-10-23 16:15:00,137.825,138.005,137.815,137.98,2620899998.0
2009-10-23 16:20:00,137.985,138.065,137.965,138.06,2769600000.0
2009-10-23 16:25:00,138.06,138.085,137.955,138.07,2848599999.0
2009-10-23 16:30:00,138.07,138.08,137.915,137.925,2970000000.0
2009-10-23 16:35:00,137.92,137.99,137.875,137.97,2913100002.0
2009-10-23 16:40:00,137.975,138.075,137.975,138.06,2704400001.0
2009-10-23 16:45:00,138.06,138.075,137.98,138.055,3355100001.0
2009-10-23 16:50:00,138.055,138.08,138.025,138.055,3036899998.0
2009-10-23 16:55:00,138.055,138.09,138.015,138.06,2792200000.0
2009-10-23 17:00:00,138.06,138.07,137.935,137.945,2266600002.0
2009-10-23 17:05:00,137.945,138.005,137.945,138.005,1704400001.0
2009-10-23 17:10:00,138.005,138.06,137.97,138.055,2054800000.0
2009-10-23 17:15:00,138.055,138.075,137.905,137.935,2093799999.0
2009-10-23 17:20:00,137.935,137.97,137.885,137.965,2476100000.0
2009-10-23 17:25:00,137.965,138.065,137.96,138.05,1915800000.0
2009-10-23 17:30:00,138.05,138.065,137.95,137.955,1514300000.0
2009-10-23 17:35:00,137.955,137.98,137.92,137.975,1319500000.0
2009-10-23 17:40:00,137.975,138.075,137.97,138.06,2208500000.0
2009-10-23 17:45:00,138.06,138.06,137.99,138.04,1619100000.0
2009-10-23 17:50:00,138.04,138.09,138.02,138.065,1951900000.0
2009-10-23 17:55:00,138.065,138.11,138.055,138.09,2069899999.0
2009-10-23 18:00:00,138.085,138.18,138.085,138.155,2395299995.0
2009-10-23 18:05:00,138.15,138.185,138.135,138.155,1864900000.0
2009-10-23 18:10:00,138.155,138.165,138.085,138.1,1821800000.0
2009-10-23 18:15:00,138.095,138.145,138.06,138.14,1661700000.0
2009-10-23 18:20:00,138.14,138.155,138.07,138.155,1707000000.0
2009-10-23 18:25:00,138.155,138.215,138.135,138.21,1278400000.0
2009-10-23 18:30:00,138.215,138.22,138.18,138.2,758760000.0
2009-10-23 18:35:00,138.195,138.215,138.175,138.18,779700000.0
2009-10-23 18:40:00,138.18,138.205,138.17,138.175,972500000.0
2009-10-23 18:45:00,138.175,138.255,138.175,138.225,1625800001.0
2009-10-23 18:50:00,138.225,138.235,138.175,138.195,1900800000.0
2009-10-23 18:55:00,138.195,138.26,138.19,138.25,1300500000.0
2009-10-23 19:00:00,138.26,138.275,138.21,138.265,1955800000.0
2009-10-23 19:05:00,138.265,138.29,138.25,138.27,1848000003.0
2009-10-23 19:10:00,138.275,138.335,138.275,138.305,1194299995.0
2009-10-23 19:15:00,138.305,138.355,138.305,138.33,1551400001.0
2009-10-23 19:20:00,138.33,138.335,138.245,138.29,1580600000.0
2009-10-23 19:25:00,138.29,138.32,138.28,138.305,1475100001.0
2009-10-23 19:30:00,138.305,138.315,138.195,138.205,2203600000.0
2009-10-23 19:35:00,138.205,138.235,138.14,138.185,2374400002.0
2009-10-23 19:40:00,138.175,138.24,138.165,138.225,1945000000.0
2009-10-23 19:45:00,138.225,138.235,138.175,138.21,1836000000.0
2009-10-23 19:50:00,138.21,138.305,138.21,138.285,1332600000.0
2009-10-23 19:55:00,138.285,138.345,138.275,138.345,1429600000.0
2009-10-23 20:00:00,138.345,138.35,138.2,138.2,2242200000.0
2009-10-23 20:05:00,138.205,138.24,138.175,138.215,2295600000.0
2009-10-23 20:10:00,138.215,138.24,138.165,138.215,1386499999.0
2009-10-23 20:15:00,138.215,138.24,138.19,138.215,1553200000.0
2009-10-23 20:20:00,138.21,138.295,138.2,138.275,1591300000.0
2009-10-23 20:25:00,138.275,138.275,138.215,138.215,911900000.0
2009-10-23 20:30:00,138.215,138.235,138.16,138.2,1012800000.0
2009-10-23 20:35:00,138.2,138.235,138.195,138.21,990300000.0
2009-10-23 20:40:00,138.21,138.215,138.175,138.19,607600000.0
2009-10-23 20:45:00,138.195,138.225,138.18,138.2,1142699999.0
2009-10-23 20:50:00,138.2,138.215,138.165,138.17,1026100001.0
2009-10-23 20:55:00,138.17,138.19,138.15,138.19,1334800000.0
2009-10-23 21:00:00,138.19,138.2,138.135,138.155,1005600000.0
2009-10-23 21:05:00,138.155,138.195,138.14,138.165,923600000.0
2009-10-23 21:10:00,138.17,138.21,138.145,138.205,942000000.0
2009-10-23 21:15:00,138.205,138.235,138.145,138.145,657100000.0
2009-10-23 21:20:00,138.145,138.175,138.105,138.15,614600000.0
2009-10-23 21:25:00,138.155,138.155,138.065,138.08,819500000.0
2009-10-23 21:30:00,138.08,138.11,138.055,138.095,1139400000.0
2009-10-23 21:35:00,138.09,138.11,138.03,138.095,1356800000.0
2009-10-23 21:40:00,138.09,138.09,138.03,138.045,1231600000.0
2009-10-23 21:45:00,138.045,138.11,138.04,138.105,888000000.0
2009-10-23 21:50:00,138.1,138.125,138.04,138.05,1165300000.0
2009-10-23 21:55:00,138.05,138.09,138.03,138.065,589500000.0
2009-10-23 22:00:00,138.065,138.115,138.055,138.09,1140000000.0
2009-10-23 22:05:00,138.09,138.115,138.085,138.105,330600000.0
2009-10-23 22:10:00,138.1,138.145,138.1,138.13,628200000.0
2009-10-23 22:15:00,138.135,138.14,138.12,138.12,565500000.0
2009-10-23 22:20:00,138.12,138.15,138.12,138.15,546600000.0
2009-10-23 22:25:00,138.15,138.155,138.14,138.15,806800000.0
2009-10-23 22:30:00,138.15,138.16,138.125,138.14,647200000.0
2009-10-23 22:35:00,138.14,138.18,138.135,138.175,705400000.0
2009-10-23 22:40:00,138.18,138.185,138.135,138.16,651300000.0
2009-10-23 22:45:00,138.16,138.25,138.15,138.22,964100000.0
2009-10-23 22:50:00,138.22,138.24,138.21,138.235,718100000.0
2009-10-23 22:55:00,138.24,138.255,138.125,138.125,504600000.0
2009-10-25 23:05:00,138.165,138.205,138.165,138.205,40800000.0
2009-10-25 23:30:00,138.105,138.13,138.09,138.12,121800000.0
2009-10-25 23:35:00,138.12,138.12,138.115,138.115,49600000.0
2009-10-25 23:40:00,138.11,138.14,138.105,138.14,168200000.0
2009-10-25 23:45:00,138.14,138.19,138.14,138.185,52000000.0
2009-10-25 23:50:00,138.18,138.21,138.18,138.21,38400000.0
2009-10-25 23:55:00,138.215,138.27,138.125,138.125,159400000.0
2009-10-26 00:00:00,138.125,138.245,138.125,138.15,219000000.0
2009-10-26 00:05:00,138.145,138.155,138.09,138.105,323100000.0
2009-10-26 00:10:00,138.105,138.12,138.095,138.1,154500000.0
2009-10-26 00:15:00,138.1,138.1,138.095,138.095,47900000.0
2009-10-26 00:20:00,138.095,138.105,138.09,138.1,128100000.0
2009-10-26 00:25:00,138.1,138.22,138.1,138.21,364000000.0
2009-10-26 00:30:00,138.21,138.27,138.16,138.18,375200000.0
2009-10-26 00:35:00,138.18,138.18,138.145,138.145,160100000.0
2009-10-26 00:40:00,138.145,138.155,138.14,138.14,104800000.0
2009-10-26 00:45:00,138.14,138.25,138.14,138.25,123600000.0
2009-10-26 00:50:00,138.25,138.25,138.225,138.225,85700000.0
2009-10-26 00:55:00,138.225,138.27,138.215,138.245,134500000.0
2009-10-26 01:00:00,138.235,138.265,138.225,138.265,235800000.0
2009-10-26 01:05:00,138.265,138.29,138.235,138.24,287200000.0
2009-10-26 01:10:00,138.24,138.255,138.195,138.205,333200000.0
2009-10-26 01:15:00,138.205,138.205,138.19,138.195,127000000.0
2009-10-26 01:20:00,138.195,138.195,138.14,138.155,381300000.0
2009-10-26 01:25:00,138.16,138.19,138.15,138.16,708899999.0
2009-10-26 01:30:00,138.16,138.17,138.13,138.165,475000000.0
2009-10-26 01:35:00,138.165,138.215,138.13,138.14,910000000.0
2009-10-26 01:40:00,138.14,138.195,138.135,138.15,484100000.0
2009-10-26 01:45:00,138.155,138.175,138.08,138.105,1444099993.0
2009-10-26 01:50:00,138.105,138.135,138.1,138.11,277500000.0
2009-10-26 01:55:00,138.115,138.115,138.08,138.1,157400000.0
2009-10-26 02:00:00,138.105,138.12,137.875,137.88,1086100000.0
2009-10-26 02:05:00,137.88,137.925,137.74,137.74,1416400000.0
2009-10-26 02:10:00,137.745,137.82,137.715,137.745,1402700000.0
2009-10-26 02:15:00,137.75,137.865,137.74,137.845,854400000.0
2009-10-26 02:20:00,137.845,137.93,137.825,137.9,917700000.0
2009-10-26 02:25:00,137.9,137.935,137.85,137.905,1346000000.0
2009-10-26 02:30:00,137.905,137.96,137.855,137.96,1421200000.0
2009-10-26 02:35:00,137.96,137.975,137.83,137.88,1207000000.0
2009-10-26 02:40:00,137.88,137.995,137.87,137.995,1033300000.0
2009-10-26 02:45:00,138.0,138.07,137.97,138.06,947400000.0
2009-10-26 02:50:00,138.065,138.14,138.04,138.045,1365100000.0
2009-10-26 02:55:00,138.045,138.06,137.905,138.015,1201500000.0
2009-10-26 03:00:00,138.015,138.05,137.98,138.05,1398100000.0
2009-10-26 03:05:00,138.035,138.1,138.015,138.1,1480600000.0
2009-10-26 03:10:00,138.1,138.145,138.015,138.035,1316800000.0
2009-10-26 03:15:00,138.035,138.115,138.015,138.085,1828500000.0
2009-10-26 03:20:00,138.085,138.165,138.07,138.14,1755200000.0
2009-10-26 03:25:00,138.14,138.145,138.005,138.06,1507700000.0
2009-10-26 03:30:00,138.06,138.075,137.98,138.015,1228800000.0
2009-10-26 03:35:00,138.015,138.05,137.955,137.99,1113600000.0
2009-10-26 03:40:00,137.99,138.085,137.965,138.065,1464500000.0
2009-10-26 03:45:00,138.065,138.165,138.06,138.145,1345700000.0
2009-10-26 03:50:00,138.145,138.17,138.03,138.045,1969200000.0
2009-10-26 03:55:00,138.045,138.13,138.04,138.085,1597200000.0
2009-10-26 04:00:00,138.09,138.13,137.995,138.015,1995500000.0
2009-10-26 04:05:00,138.015,138.055,137.95,138.015,2512700000.0
2009-10-26 04:10:00,138.015,138.065,137.905,137.925,1939200000.0
2009-10-26 04:15:00,137.925,138.03,137.905,137.965,3483299999.0
2009-10-26 04:20:00,137.965,138.015,137.895,137.9,3030499999.0
2009-10-26 04:25:00,137.9,137.98,137.9,137.935,2080100000.0
2009-10-26 04:30:00,137.935,137.96,137.91,137.935,1787500000.0
2009-10-26 04:35:00,137.935,138.04,137.88,137.98,3010899999.0
2009-10-26 04:40:00,137.98,137.98,137.815,137.825,2258000000.0
2009-10-26 04:45:00,137.825,137.875,137.82,137.86,1125700000.0
2009-10-26 04:50:00,137.86,137.915,137.815,137.82,1389900000.0
2009-10-26 04:55:00,137.82,137.85,137.745,137.79,2085800000.0
2009-10-26 05:00:00,137.79,137.845,137.775,137.83,1728200000.0
2009-10-26 05:05:00,137.83,137.875,137.795,137.855,1697000000.0
2009-10-26 05:10:00,137.85,137.885,137.85,137.88,1129400000.0
2009-10-26 05:15:00,137.87,137.91,137.83,137.85,2359800000.0
2009-10-26 05:20:00,137.85,137.905,137.845,137.865,1482100000.0
2009-10-26 05:25:00,137.87,137.91,137.86,137.895,1312300000.0
2009-10-26 05:30:00,137.895,137.91,137.875,137.885,1173800000.0
2009-10-26 05:35:00,137.885,137.915,137.865,137.91,871300000.0
2009-10-26 05:40:00,137.91,137.96,137.91,137.95,534200000.0
2009-10-26 05:45:00,137.955,137.96,137.91,137.925,1112300000.0
2009-10-26 05:50:00,137.925,137.935,137.92,137.935,612800000.0
2009-10-26 05:55:00,137.935,137.935,137.868,137.915,834400000.0
2009-10-26 06:00:00,137.92,137.95,137.915,137.935,1075700000.0
2009-10-26 06:05:00,137.935,137.98,137.9,137.97,1639100000.0
2009-10-26 06:10:00,137.975,137.985,137.915,137.92,1103100000.0
2009-10-26 06:15:00,137.92,137.975,137.895,137.955,1848900000.0
2009-10-26 06:20:00,137.955,137.96,137.885,137.89,1000800000.0
2009-10-26 06:25:00,137.895,137.945,137.885,137.905,1693300000.0
2009-10-26 06:30:00,137.905,137.91,137.86,137.905,954700000.0
2009-10-26 06:35:00,137.905,137.93,137.895,137.91,704000000.0
2009-10-26 06:40:00,137.91,137.915,137.88,137.91,981100000.0
2009-10-26 06:45:00,137.905,137.945,137.9,137.92,822500000.0
2009-10-26 06:50:00,137.925,137.945,137.91,137.94,746600000.0
2009-10-26 06:55:00,137.935,137.985,137.865,137.985,2185100000.0
2009-10-26 07:00:00,137.98,137.985,137.905,137.955,1974200000.0
2009-10-26 07:05:00,137.955,137.96,137.92,137.935,1640600000.0
2009-10-26 07:10:00,137.94,137.95,137.91,137.93,1491900000.0
2009-10-26 07:15:00,137.935,137.94,137.915,137.915,746400000.0
2009-10-26 07:20:00,137.915,137.955,137.89,137.955,1138800000.0
2009-10-26 07:25:00,137.955,137.98,137.95,137.97,1312800000.0
2009-10-26 07:30:00,137.97,138.03,137.955,138.01,1509100000.0
2009-10-26 07:35:00,138.01,138.07,137.99,138.055,1149900001.0
2009-10-26 07:40:00,138.055,138.07,138.015,138.015,1202300000.0
2009-10-26 07:45:00,138.015,138.135,138.015,138.08,1459900000.0
2009-10-26 07:50:00,138.075,138.09,138.05,138.09,1109100000.0
2009-10-26 07:55:00,138.09,138.17,138.075,138.17,1836899998.0
2009-10-26 08:00:00,138.175,138.19,138.08,138.175,1612300000.0
2009-10-26 08:05:00,138.175,138.195,138.125,138.16,1142700000.0
2009-10-26 08:10:00,138.16,138.16,138.1,138.105,885700000.0
2009-10-26 08:15:00,138.105,138.13,138.1,138.125,791899999.0
2009-10-26 08:20:00,138.125,138.14,138.07,138.105,1923600000.0
2009-10-26 08:25:00,138.105,138.115,138.065,138.075,814600000.0
2009-10-26 08:30:00,138.075,138.09,138.06,138.06,609700000.0
2009-10-26 08:35:00,138.06,138.06,137.995,138.025,777000000.0
2009-10-26 08:40:00,138.025,138.04,138.02,138.03,495600000.0
2009-10-26 08:45:00,138.03,138.09,138.005,138.085,1053800000.0
2009-10-26 08:50:00,138.085,138.155,138.07,138.12,1578700000.0
2009-10-26 08:55:00,138.115,138.175,138.105,138.14,1871500000.0
2009-10-26 09:00:00,138.14,138.205,138.11,138.11,1235399999.0
2009-10-26 09:05:00,138.11,138.15,138.08,138.085,1168600000.0
2009-10-26 09:10:00,138.085,138.115,138.045,138.085,1808100002.0
2009-10-26 09:15:00,138.085,138.135,138.065,138.085,1952600001.0
2009-10-26 09:20:00,138.09,138.125,138.07,138.1,2197700000.0
2009-10-26 09:25:00,138.1,138.12,138.05,138.08,1705600000.0
2009-10-26 09:30:00,138.085,138.13,138.06,138.08,2174099998.0
2009-10-26 09:35:00,138.08,138.11,138.03,138.09,1845199999.0
2009-10-26 09:40:00,138.09,138.145,138.05,138.055,2315100000.0
2009-10-26 09:45:00,138.055,138.09,138.045,138.07,2372899998.0
2009-10-26 09:50:00,138.07,138.115,138.055,138.09,1992499999.0
2009-10-26 09:55:00,138.09,138.14,138.065,138.095,2311500000.0
2009-10-26 10:00:00,138.095,138.145,138.01,138.08,2532099999.0
2009-10-26 10:05:00,138.09,138.105,138.025,138.075,2415950000.0
2009-10-26 10:10:00,138.07,138.11,138.005,138.04,2818900000.0
2009-10-26 10:15:00,138.04,138.1,138.015,138.065,2536050001.0
2009-10-26 10:20:00,138.06,138.065,138.02,138.04,893200000.0
2009-10-26 10:25:00,138.035,138.08,138.01,138.045,2186699998.0
2009-10-26 10:30:00,138.05,138.09,138.03,138.07,2105299997.0
2009-10-26 10:35:00,138.07,138.095,137.97,137.98,3086300001.0
2009-10-26 10:40:00,137.98,138.01,137.91,137.93,2942119997.0
2009-10-26 10:45:00,137.93,137.985,137.925,137.93,2402099999.0
2009-10-26 10:50:00,137.93,137.95,137.925,137.93,1943839998.0
2009-10-26 10:55:00,137.93,137.965,137.925,137.96,1694949999.0
2009-10-26 11:00:00,137.955,138.02,137.935,138.02,1936099999.0
2009-10-26 11:05:00,138.025,138.05,137.975,137.975,1812499999.0
2009-10-26 11:10:00,137.975,138.02,137.96,138.0,1201900001.0
2009-10-26 11:15:00,138.0,138.01,137.96,137.98,1364799999.0
2009-10-26 11:20:00,137.98,137.995,137.95,137.96,1567099999.0
2009-10-26 11:25:00,137.96,138.05,137.945,138.005,1547899999.0
2009-10-26 11:30:00,138.005,138.02,137.96,137.985,1550100001.0
2009-10-26 11:35:00,137.985,138.025,137.955,137.995,1950599999.0
2009-10-26 11:40:00,137.995,138.005,137.93,137.93,1519859998.0
2009-10-26 11:45:00,137.93,137.945,137.91,137.935,896100000.0
2009-10-26 11:50:00,137.935,137.965,137.93,137.945,1427200000.0
2009-10-26 11:55:00,137.945,137.965,137.905,137.91,1564699998.0
2009-10-26 12:00:00,137.905,137.99,137.905,137.985,1850500001.0
2009-10-26 12:05:00,137.985,137.99,137.945,137.945,1103000000.0
2009-10-26 12:10:00,137.91,137.955,137.91,137.915,791800001.0
2009-10-26 12:15:00,137.915,137.925,137.905,137.915,630200001.0
2009-10-26 12:20:00,137.915,137.93,137.915,137.925,604800000.0
2009-10-26 12:25:00,137.92,137.935,137.905,137.92,1551299996.0
2009-10-26 12:30:00,137.92,137.94,137.92,137.935,1573499999.0
2009-10-26 12:35:00,137.935,137.995,137.93,137.965,1310999999.0
2009-10-26 12:40:00,137.965,137.995,137.915,137.94,2013100000.0
2009-10-26 12:45:00,137.94,137.945,137.915,137.925,1073699999.0
2009-10-26 12:50:00,137.925,137.945,137.91,137.935,1247600000.0
2009-10-26 12:55:00,137.935,137.95,137.905,137.94,1870449999.0
2009-10-26 13:00:00,137.94,138.0,137.935,138.0,1608000002.0
2009-10-26 13:05:00,137.995,137.995,137.95,137.995,2768300001.0
2009-10-26 13:10:00,137.995,138.065,137.99,138.035,1607999999.0
2009-10-26 13:15:00,138.035,138.05,138.0,138.02,1670100001.0
2009-10-26 13:20:00,138.02,138.055,138.005,138.035,2447499999.0
2009-10-26 13:25:00,138.035,138.04,137.98,138.02,1776200000.0
2009-10-26 13:30:00,138.015,138.015,137.98,137.985,1511300002.0
2009-10-26 13:35:00,137.99,138.005,137.92,137.965,2145000000.0
2009-10-26 13:40:00,137.97,138.005,137.925,138.0,2039799995.0
2009-10-26 13:45:00,138.005,138.05,138.0,138.04,1332799999.0
2009-10-26 13:50:00,138.04,138.075,137.995,138.075,3101800001.0
2009-10-26 13:55:00,138.08,138.11,138.005,138.035,2902500001.0
2009-10-26 14:00:00,138.035,138.11,138.03,138.085,2900900004.0
2009-10-26 14:05:00,138.085,138.18,138.065,138.16,2120499996.0
2009-10-26 14:10:00,138.16,138.16,138.105,138.135,1067900000.0
2009-10-26 14:15:00,138.13,138.155,138.105,138.11,1412600000.0
2009-10-26 14:20:00,138.105,138.15,138.075,138.115,1526399999.0
2009-10-26 14:25:00,138.105,138.12,138.04,138.045,2183799998.0
2009-10-26 14:30:00,138.045,138.07,138.01,138.015,2674899998.0
2009-10-26 14:35:00,138.015,138.085,137.98,138.06,2097100001.0
2009-10-26 14:40:00,138.065,138.075,138.0,138.015,1779500000.0
2009-10-26 14:45:00,138.015,138.05,137.98,138.035,1624600000.0
2009-10-26 14:50:00,138.035,138.065,138.01,138.015,1990300000.0
2009-10-26 14:55:00,138.015,138.1,138.005,138.08,1783900000.0
2009-10-26 15:00:00,138.08,138.135,138.07,138.125,1833699998.0
2009-10-26 15:05:00,138.125,138.205,138.115,138.125,2118100000.0
2009-10-26 15:10:00,138.13,138.165,138.07,138.09,1937600000.0
2009-10-26 15:15:00,138.09,138.11,138.05,138.105,1799199999.0
2009-10-26 15:20:00,138.1,138.115,138.02,138.02,1739100000.0
2009-10-26 15:25:00,138.02,138.065,137.99,138.045,1965800000.0
2009-10-26 15:30:00,138.045,138.105,138.045,138.075,2324600000.0
2009-10-26 15:35:00,138.085,138.125,138.045,138.045,2537199999.0
2009-10-26 15:40:00,138.045,138.08,137.975,137.995,2212899999.0
2009-10-26 15:45:00,137.99,138.1,137.99,138.09,2038500000.0
2009-10-26 15:50:00,138.08,138.175,138.08,138.14,2907900000.0
2009-10-26 15:55:00,138.135,138.345,138.135,138.305,3109299999.0
2009-10-26 16:00:00,138.305,138.34,138.255,138.265,2767099998.0
2009-10-26 16:05:00,138.265,138.45,138.26,138.395,3006899999.0
2009-10-26 16:10:00,138.395,138.425,138.36,138.41,2891100000.0
2009-10-26 16:15:00,138.41,138.43,138.37,138.39,2411200000.0
2009-10-26 16:20:00,138.395,138.455,138.375,138.425,2407400000.0
2009-10-26 16:25:00,138.425,138.475,138.41,138.46,1703000001.0
2009-10-26 16:30:00,138.46,138.485,138.395,138.43,2555899999.0
2009-10-26 16:35:00,138.43,138.44,138.32,138.36,2854200001.0
2009-10-26 16:40:00,138.36,138.365,138.3,138.355,2405899999.0
2009-10-26 16:45:00,138.355,138.375,138.32,138.355,2680500002.0
2009-10-26 16:50:00,138.355,138.37,138.315,138.36,2116600001.0
2009-10-26 16:55:00,138.355,138.375,138.305,138.325,1987100001.0
2009-10-26 17:00:00,138.33,138.38,138.3,138.33,2271000002.0
2009-10-26 17:05:00,138.33,138.38,138.32,138.34,2163300001.0
2009-10-26 17:10:00,138.34,138.375,138.24,138.25,2193799999.0
2009-10-26 17:15:00,138.255,138.26,138.145,138.155,2419900002.0
2009-10-26 17:20:00,138.155,138.175,138.1,138.12,3008199999.0
2009-10-26 17:25:00,138.12,138.145,138.06,138.095,2398400001.0
2009-10-26 17:30:00,138.095,138.095,137.92,137.935,2434700001.0
2009-10-26 17:35:00,137.935,137.94,137.71,137.8,3032100000.0
2009-10-26 17:40:00,137.8,137.8,137.695,137.7,2864200002.0
2009-10-26 17:45:00,137.7,137.705,137.54,137.6,2466100000.0
2009-10-26 17:50:00,137.595,137.61,137.495,137.54,2052700002.0
2009-10-26 17:55:00,137.535,137.595,137.38,137.41,2663100000.0
2009-10-26 18:00:00,137.415,137.415,137.195,137.195,2775699999.0
2009-10-26 18:05:00,137.195,137.235,137.095,137.17,3348260002.0
2009-10-26 18:10:00,137.175,137.295,137.155,137.275,2969599998.0
2009-10-26 18:15:00,137.275,137.325,137.265,137.3,1782400000.0
2009-10-26 18:20:00,137.295,137.305,137.165,137.17,2648000000.0
2009-10-26 18:25:00,137.17,137.175,137.065,137.155,2050600000.0
2009-10-26 18:30:00,137.15,137.165,137.075,137.165,1609700000.0
2009-10-26 18:35:00,137.165,137.225,137.08,137.215,1610700000.0
2009-10-26 18:40:00,137.215,137.315,137.205,137.225,2246599998.0
2009-10-26 18:45:00,137.225,137.235,137.06,137.085,1695600000.0
2009-10-26 18:50:00,137.085,137.21,137.075,137.2,1430100000.0
2009-10-26 18:55:00,137.2,137.28,137.195,137.26,1680800000.0
2009-10-26 19:00:00,137.26,137.27,137.165,137.18,1230600000.0
2009-10-26 19:05:00,137.18,137.205,137.14,137.175,1102700000.0
2009-10-26 19:10:00,137.175,137.2,137.08,137.125,1181700000.0
2009-10-26 19:15:00,137.125,137.145,136.85,136.895,1524199999.0
2009-10-26 19:20:00,136.895,136.96,136.875,136.91,1496700000.0
2009-10-26 19:25:00,136.915,136.92,136.845,136.895,1545300000.0
2009-10-26 19:30:00,136.895,136.915,136.805,136.815,1408100000.0
2009-10-26 19:35:00,136.82,136.89,136.815,136.885,1167900000.0
2009-10-26 19:40:00,136.885,136.97,136.875,136.965,1318100000.0
2009-10-26 19:45:00,136.965,137.01,136.935,136.975,1002600000.0
2009-10-26 19:50:00,136.975,136.975,136.9,136.96,963700000.0
2009-10-26 19:55:00,136.965,137.035,136.96,137.02,951700000.0
2009-10-26 20:00:00,137.015,137.04,137.0,137.02,1296500000.0
2009-10-26 20:05:00,137.02,137.035,136.925,136.95,1048899999.0
2009-10-26 20:10:00,136.95,136.99,136.915,136.98,1098300000.0
2009-10-26 20:15:00,136.98,136.995,136.9,136.91,971300000.0
2009-10-26 20:20:00,136.905,136.965,136.86,136.905,1299300000.0
2009-10-26 20:25:00,136.9,136.945,136.88,136.93,1161900000.0
2009-10-26 20:30:00,136.93,136.99,136.9,136.97,1390500000.0
2009-10-26 20:35:00,136.97,136.97,136.88,136.915,1306600000.0
2009-10-26 20:40:00,136.91,136.935,136.87,136.915,1318000000.0
2009-10-26 20:45:00,136.915,136.96,136.915,136.93,884800000.0
2009-10-26 20:50:00,136.93,137.01,136.92,137.0,1084400000.0
2009-10-26 20:55:00,136.99,137.085,136.985,137.035,1006800000.0
2009-10-26 21:00:00,137.035,137.065,137.0,137.03,1083800000.0
2009-10-26 21:05:00,137.03,137.05,136.955,136.955,1029200000.0
2009-10-26 21:10:00,136.955,136.995,136.91,136.97,786700000.0
2009-10-26 21:15:00,136.96,137.03,136.945,136.995,730000000.0
2009-10-26 21:20:00,136.995,137.025,136.95,137.0,700100000.0
2009-10-26 21:25:00,137.0,137.0,136.955,136.965,855800000.0
2009-10-26 21:30:00,136.965,137.035,136.965,137.03,881500000.0
2009-10-26 21:35:00,137.03,137.045,136.99,137.02,615900000.0
2009-10-26 21:40:00,137.02,137.07,137.02,137.045,657400000.0
2009-10-26 21:45:00,137.045,137.135,137.045,137.115,868100000.0
2009-10-26 21:50:00,137.125,137.125,137.08,137.08,396600000.0
2009-10-26 21:55:00,137.08,137.1,137.04,137.05,670300000.0
2009-10-26 22:00:00,137.05,137.08,137.03,137.06,821600000.0
2009-10-26 22:05:00,137.06,137.065,137.025,137.045,880200000.0
2009-10-26 22:10:00,137.05,137.05,137.03,137.04,308200000.0
2009-10-26 22:15:00,137.04,137.05,137.03,137.035,314200000.0
2009-10-26 22:20:00,137.035,137.095,137.015,137.09,1068800000.0
2009-10-26 22:25:00,137.085,137.1,137.07,137.09,430400000.0
2009-10-26 22:30:00,137.09,137.105,137.085,137.095,318700000.0
2009-10-26 22:35:00,137.095,137.115,137.05,137.06,417100000.0
2009-10-26 22:40:00,137.05,137.07,137.03,137.065,500900000.0
2009-10-26 22:45:00,137.065,137.084,137.05,137.065,137300000.0
2009-10-26 22:50:00,137.065,137.07,137.05,137.055,234600000.0
2009-10-26 22:55:00,137.06,137.11,137.05,137.1,407400000.0
2009-10-26 23:00:00,137.09,137.105,137.045,137.065,196600000.0
2009-10-26 23:05:00,137.065,137.105,137.05,137.06,136400000.0
2009-10-26 23:10:00,137.055,137.065,137.04,137.05,114300000.0
2009-10-26 23:15:00,137.05,137.06,137.04,137.05,135000000.0
2009-10-26 23:20:00,137.05,137.085,137.045,137.075,121500000.0
2009-10-26 23:25:00,137.075,137.08,137.03,137.04,162400000.0
2009-10-26 23:30:00,137.04,137.095,137.04,137.085,271300000.0
2009-10-26 23:35:00,137.09,137.105,137.055,137.07,203000000.0
2009-10-26 23:40:00,137.07,137.085,137.07,137.075,242000000.0
2009-10-26 23:45:00,137.075,137.09,137.055,137.055,116800000.0
2009-10-26 23:50:00,137.055,137.07,137.045,137.06,83000000.0
2009-10-26 23:55:00,137.065,137.14,137.055,137.12,297700000.0
2009-10-27 00:00:00,137.125,137.125,137.1,137.115,149900000.0
2009-10-27 00:05:00,137.115,137.165,137.115,137.135,272700000.0
2009-10-27 00:10:00,137.145,137.19,137.145,137.18,261800000.0
2009-10-27 00:15:00,137.18,137.215,137.165,137.205,202700000.0
2009-10-27 00:20:00,137.205,137.24,137.195,137.235,297600000.0
2009-10-27 00:25:00,137.235,137.26,137.18,137.185,274400000.0
2009-10-27 00:30:00,137.185,137.225,137.155,137.22,262800000.0
2009-10-27 00:35:00,137.215,137.215,137.15,137.155,425400000.0
2009-10-27 00:40:00,137.15,137.175,137.145,137.145,210000000.0
2009-10-27 00:45:00,137.145,137.15,137.027,137.031,141700000.0
2009-10-27 00:50:00,137.135,137.15,137.13,137.13,115300000.0
2009-10-27 00:55:00,137.13,137.13,137.05,137.11,461900000.0
2009-10-27 01:00:00,137.11,137.155,137.105,137.145,334800000.0
2009-10-27 01:05:00,137.15,137.15,137.07,137.085,330500000.0
2009-10-27 01:10:00,137.085,137.165,137.075,137.155,291900000.0
2009-10-27 01:15:00,137.165,137.165,137.13,137.13,255800000.0
2009-10-27 01:20:00,137.135,137.17,137.11,137.125,461500000.0
2009-10-27 01:25:00,137.12,137.14,137.05,137.065,544800000.0
2009-10-27 01:30:00,137.065,137.09,137.015,137.04,564400000.0
2009-10-27 01:35:00,137.045,137.095,137.01,137.015,437400000.0
2009-10-27 01:40:00,137.015,137.095,137.005,137.06,864900000.0
2009-10-27 01:45:00,137.06,137.08,137.025,137.035,921200000.0
2009-10-27 01:50:00,137.035,137.08,137.005,137.065,906500000.0
2009-10-27 01:55:00,137.065,137.065,136.98,136.99,727900000.0
2009-10-27 02:00:00,136.99,137.04,136.975,137.005,1184400000.0
2009-10-27 02:05:00,137.005,137.115,136.995,137.095,1240300000.0
2009-10-27 02:10:00,137.095,137.115,137.06,137.1,1185700000.0
2009-10-27 02:15:00,137.09,137.11,137.03,137.11,1154600000.0
2009-10-27 02:20:00,137.11,137.185,137.045,137.075,1307500000.0
2009-10-27 02:25:00,137.075,137.135,137.07,137.075,1274500000.0
2009-10-27 02:30:00,137.075,137.11,137.055,137.09,1464100000.0
2009-10-27 02:35:00,137.09,137.125,137.045,137.1,1612200000.0
2009-10-27 02:40:00,137.1,137.125,137.06,137.105,2041600000.0
2009-10-27 02:45:00,137.105,137.115,136.975,136.995,2048300000.0
2009-10-27 02:50:00,136.995,137.005,136.895,136.895,1907900000.0
2009-10-27 02:55:00,136.895,136.935,136.895,136.925,1567900000.0
2009-10-27 03:00:00,136.925,136.955,136.895,136.95,1448000000.0
2009-10-27 03:05:00,136.95,136.995,136.94,136.97,1160200000.0
2009-10-27 03:10:00,136.965,137.05,136.935,137.015,1159600000.0
2009-10-27 03:15:00,137.01,137.04,136.905,136.915,1536600000.0
2009-10-27 03:20:00,136.915,136.925,136.885,136.885,2222600001.0
2009-10-27 03:25:00,136.89,136.98,136.885,136.97,1611200001.0
2009-10-27 03:30:00,136.97,137.01,136.97,136.995,1595200000.0
2009-10-27 03:35:00,136.995,137.01,136.855,136.855,2156500000.0
2009-10-27 03:40:00,136.855,136.895,136.845,136.845,1385800000.0
2009-10-27 03:45:00,136.845,136.865,136.825,136.855,1387000000.0
2009-10-27 03:50:00,136.855,136.865,136.835,136.845,769000000.0
2009-10-27 03:55:00,136.84,136.855,136.82,136.83,711500000.0
2009-10-27 04:00:00,136.83,136.845,136.815,136.825,744100000.0
2009-10-27 04:05:00,136.83,136.835,136.815,136.825,609300000.0
2009-10-27 04:10:00,136.825,136.85,136.825,136.84,470500000.0
2009-10-27 04:15:00,136.84,136.865,136.815,136.825,1372700000.0
2009-10-27 04:20:00,136.825,136.84,136.815,136.835,1218200000.0
2009-10-27 04:25:00,136.835,136.855,136.815,136.83,812500000.0
2009-10-27 04:30:00,136.83,136.935,136.83,136.925,1211700000.0
2009-10-27 04:35:00,136.925,137.0,136.895,136.905,1732100001.0
2009-10-27 04:40:00,136.905,137.0,136.905,136.945,1449600000.0
2009-10-27 04:45:00,136.94,136.97,136.905,136.925,2111600000.0
2009-10-27 04:50:00,136.93,136.96,136.91,136.91,1947300000.0
2009-10-27 04:55:00,136.91,136.96,136.91,136.94,1673300000.0
2009-10-27 05:00:00,136.94,137.0,136.93,136.995,1216900001.0
2009-10-27 05:05:00,136.99,137.0,136.945,137.0,2098800000.0
2009-10-27 05:10:00,136.995,137.05,136.995,137.005,1559500000.0
2009-10-27 05:15:00,137.005,137.03,136.98,136.985,1303299999.0
2009-10-27 05:20:00,136.985,137.075,136.98,137.045,1400200000.0
2009-10-27 05:25:00,137.045,137.085,137.025,137.065,1835800000.0
2009-10-27 05:30:00,137.065,137.075,137.045,137.045,1126300000.0
2009-10-27 05:35:00,137.045,137.115,137.025,137.07,1904700000.0
2009-10-27 05:40:00,137.07,137.105,137.065,137.095,1345500000.0
2009-10-27 05:45:00,137.1,137.16,137.09,137.095,1488200000.0
2009-10-27 05:50:00,137.095,137.125,137.09,137.11,750000000.0
2009-10-27 05:55:00,137.11,137.13,137.055,137.055,1846300000.0
2009-10-27 06:00:00,137.055,137.08,137.05,137.065,1279300000.0
2009-10-27 06:05:00,137.065,137.065,137.035,137.05,1087300000.0
2009-10-27 06:10:00,137.05,137.09,137.03,137.03,810700000.0
2009-10-27 06:15:00,137.03,137.045,137.015,137.045,596400000.0
2009-10-27 06:20:00,137.045,137.045,136.955,137.015,1555600000.0
2009-10-27 06:25:00,137.02,137.02,136.96,136.96,950700000.0
2009-10-27 06:30:00,136.96,136.99,136.955,136.975,1714700000.0
2009-10-27 06:35:00,136.975,137.035,136.97,137.03,1034200000.0
2009-10-27 06:40:00,137.03,137.065,137.015,137.015,888700000.0
2009-10-27 06:45:00,137.015,137.07,137.0,137.06,825900000.0
2009-10-27 06:50:00,137.06,137.1,137.055,137.1,1165400000.0
2009-10-27 06:55:00,137.095,137.095,137.055,137.08,1117700000.0
2009-10-27 07:00:00,137.075,137.09,137.055,137.075,1100300000.0
2009-10-27 07:05:00,137.085,137.085,137.05,137.08,1363900000.0
2009-10-27 07:10:00,137.075,137.085,137.065,137.065,1369400000.0
2009-10-27 07:15:00,137.065,137.195,137.065,137.14,1413500000.0
2009-10-27 07:20:00,137.155,137.23,137.14,137.145,1665800000.0
2009-10-27 07:25:00,137.145,137.175,137.12,137.15,1427600000.0
2009-10-27 07:30:00,137.15,137.165,137.13,137.155,1027900000.0
2009-10-27 07:35:00,137.15,137.2,137.135,137.18,1673800000.0
2009-10-27 07:40:00,137.175,137.225,137.155,137.19,1368000000.0
2009-10-27 07:45:00,137.195,137.245,137.18,137.205,1320400000.0
2009-10-27 07:50:00,137.205,137.265,137.185,137.225,1093400000.0
2009-10-27 07:55:00,137.225,137.235,137.155,137.22,1264100000.0
2009-10-27 08:00:00,137.22,137.265,137.205,137.255,1170200001.0
2009-10-27 08:05:00,137.26,137.275,137.24,137.24,2262300000.0
2009-10-27 08:10:00,137.235,137.26,137.2,137.205,1294300000.0
2009-10-27 08:15:00,137.2,137.22,137.17,137.195,1503000000.0
2009-10-27 08:20:00,137.195,137.205,137.03,137.055,2153400000.0
2009-10-27 08:25:00,137.055,137.145,137.04,137.12,1428500000.0
2009-10-27 08:30:00,137.115,137.15,137.105,137.145,1237399999.0
2009-10-27 08:35:00,137.145,137.19,137.145,137.17,1602200000.0
2009-10-27 08:40:00,137.17,137.21,137.14,137.18,1441200000.0
2009-10-27 08:45:00,137.185,137.185,137.08,137.155,1298200000.0
2009-10-27 08:50:00,137.155,137.245,137.15,137.185,2739600001.0
2009-10-27 08:55:00,137.185,137.27,137.15,137.265,2570700000.0
2009-10-27 09:00:00,137.265,137.375,137.255,137.345,2126299998.0
2009-10-27 09:05:00,137.345,137.345,137.27,137.29,2720800004.0
2009-10-27 09:10:00,137.29,137.315,137.22,137.25,2960299999.0
2009-10-27 09:15:00,137.25,137.29,137.225,137.225,1914900000.0
2009-10-27 09:20:00,137.23,137.28,137.23,137.245,1251000000.0
2009-10-27 09:25:00,137.245,137.275,137.2,137.275,1466200000.0
2009-10-27 09:30:00,137.275,137.275,137.205,137.23,1472900000.0
2009-10-27 09:35:00,137.23,137.23,137.165,137.19,1888200000.0
2009-10-27 09:40:00,137.19,137.195,137.115,137.155,1889000001.0
2009-10-27 09:45:00,137.155,137.2,137.12,137.125,2322200001.0
2009-10-27 09:50:00,137.125,137.135,137.045,137.065,2948000002.0
2009-10-27 09:55:00,137.06,137.085,137.005,137.035,3360600008.0
2009-10-27 10:00:00,137.05,137.12,137.0,137.02,2448799999.0
2009-10-27 10:05:00,137.03,137.115,136.98,137.065,2451699999.0
2009-10-27 10:10:00,137.055,137.12,137.055,137.09,1618300000.0
2009-10-27 10:15:00,137.09,137.09,136.995,137.035,1805600001.0
2009-10-27 10:20:00,137.035,137.085,136.97,137.0,2340799998.0
2009-10-27 10:25:00,137.01,137.01,136.925,136.93,1825800000.0
2009-10-27 10:30:00,136.925,136.98,136.885,136.895,2062800000.0
2009-10-27 10:35:00,136.89,136.895,136.675,136.73,2705600001.0
2009-10-27 10:40:00,136.73,136.745,136.63,136.66,2890599998.0
2009-10-27 10:45:00,136.665,136.685,136.62,136.645,1970700000.0
2009-10-27 10:50:00,136.645,136.75,136.645,136.73,2100300000.0
2009-10-27 10:55:00,136.73,136.805,136.73,136.755,2348400002.0
2009-10-27 11:00:00,136.755,136.855,136.745,136.855,2801600001.0
2009-10-27 11:05:00,136.855,136.88,136.725,136.735,2464799999.0
2009-10-27 11:10:00,136.735,136.745,136.675,136.73,2509399999.0
2009-10-27 11:15:00,136.725,136.755,136.7,136.74,2469800000.0
2009-10-27 11:20:00,136.74,136.765,136.715,136.75,2330800000.0
2009-10-27 11:25:00,136.75,136.775,136.73,136.75,1741900000.0
2009-10-27 11:30:00,136.75,136.77,136.725,136.75,1631000000.0
2009-10-27 11:35:00,136.75,136.83,136.745,136.825,1929700000.0
2009-10-27 11:40:00,136.825,136.83,136.745,136.745,2390400000.0
2009-10-27 11:45:00,136.75,136.75,136.665,136.665,2166700000.0
2009-10-27 11:50:00,136.665,136.73,136.665,136.725,2798000001.0
2009-10-27 11:55:00,136.725,136.76,136.675,136.755,1870400000.0
2009-10-27 12:00:00,136.755,136.83,136.745,136.805,1954700000.0
2009-10-27 12:05:00,136.805,136.86,136.8,136.84,1713200000.0
2009-10-27 12:10:00,136.84,136.84,136.795,136.815,1903900001.0
2009-10-27 12:15:00,136.815,136.88,136.805,136.87,1799500000.0
2009-10-27 12:20:00,136.87,136.91,136.85,136.875,2168800002.0
2009-10-27 12:25:00,136.875,136.895,136.855,136.855,1347100000.0
2009-10-27 12:30:00,136.855,136.925,136.84,136.915,2940099998.0
2009-10-27 12:35:00,136.915,136.925,136.875,136.91,2246200000.0
2009-10-27 12:40:00,136.91,136.92,136.855,136.895,1594600000.0
2009-10-27 12:45:00,136.895,136.95,136.885,136.93,2213100001.0
2009-10-27 12:50:00,136.93,136.94,136.89,136.905,2653199997.0
2009-10-27 12:55:00,136.905,136.905,136.845,136.865,2243400001.0
2009-10-27 13:00:00,136.865,136.88,136.815,136.86,2569600001.0
2009-10-27 13:05:00,136.86,136.895,136.85,136.895,2084100000.0
2009-10-27 13:10:00,136.895,136.995,136.885,136.935,2023900000.0
2009-10-27 13:15:00,136.94,136.99,136.925,136.94,1742500000.0
2009-10-27 13:20:00,136.94,136.95,136.89,136.895,1803000000.0
2009-10-27 13:25:00,136.895,136.94,136.86,136.9,1840700000.0
2009-10-27 13:30:00,136.895,136.94,136.825,136.835,2402199999.0
2009-10-27 13:35:00,136.835,136.865,136.795,136.805,2170100001.0
2009-10-27 13:40:00,136.805,136.82,136.7,136.78,1509100000.0
2009-10-27 13:45:00,136.775,136.82,136.77,136.79,1992900000.0
2009-10-27 13:50:00,136.795,136.875,136.775,136.87,1111300000.0
2009-10-27 13:55:00,136.87,136.89,136.845,136.87,1521700001.0
2009-10-27 14:00:00,136.87,136.885,136.845,136.855,1688100000.0
2009-10-27 14:05:00,136.85,136.865,136.78,136.78,1416299998.0
2009-10-27 14:10:00,136.78,136.825,136.775,136.825,1963000001.0
2009-10-27 14:15:00,136.82,136.925,136.81,136.915,2141199998.0
2009-10-27 14:20:00,136.915,136.935,136.875,136.935,1838999999.0
2009-10-27 14:25:00,136.93,136.93,136.835,136.875,1659899999.0
2009-10-27 14:30:00,136.87,136.93,136.85,136.895,2583000002.0
2009-10-27 14:35:00,136.895,136.935,136.86,136.885,2660599996.0
2009-10-27 14:40:00,136.885,136.93,136.865,136.915,2365100001.0
2009-10-27 14:45:00,136.915,136.92,136.86,136.875,2131499999.0
2009-10-27 14:50:00,136.875,136.905,136.845,136.885,1180500000.0
2009-10-27 14:55:00,136.885,136.93,136.88,136.925,2854600000.0
2009-10-27 15:00:00,136.93,137.03,136.875,136.96,3218199999.0
2009-10-27 15:05:00,136.965,136.985,136.9,136.9,2613000001.0
2009-10-27 15:10:00,136.9,136.92,136.855,136.89,1821900000.0
2009-10-27 15:15:00,136.895,136.905,136.855,136.865,1564000001.0
2009-10-27 15:20:00,136.865,136.87,136.745,136.755,1744000000.0
2009-10-27 15:25:00,136.75,136.805,136.745,136.805,1303400000.0
2009-10-27 15:30:00,136.805,136.865,136.795,136.835,1866900000.0
2009-10-27 15:35:00,136.84,136.895,136.825,136.84,2055100000.0
2009-10-27 15:40:00,136.84,136.86,136.74,136.755,2053800000.0
2009-10-27 15:45:00,136.755,136.83,136.71,136.785,2235399999.0
2009-10-27 15:50:00,136.785,136.84,136.785,136.835,2054800000.0
2009-10-27 15:55:00,136.835,136.855,136.705,136.735,2028300000.0
2009-10-27 16:00:00,136.735,136.735,136.24,136.375,2260100000.0
2009-10-27 16:05:00,136.37,136.385,136.175,136.245,2508400001.0
2009-10-27 16:10:00,136.25,136.335,136.18,136.265,2717849999.0
2009-10-27 16:15:00,136.27,136.285,136.2,136.27,2361000000.0
2009-10-27 16:20:00,136.265,136.305,136.18,136.29,1986900001.0
2009-10-27 16:25:00,136.295,136.485,136.275,136.46,1871800000.0
2009-10-27 16:30:00,136.46,136.46,136.365,136.395,1850100000.0
2009-10-27 16:35:00,136.4,136.435,136.34,136.37,2032799999.0
2009-10-27 16:40:00,136.37,136.535,136.365,136.485,2165699999.0
2009-10-27 16:45:00,136.485,136.52,136.445,136.49,2133500000.0
2009-10-27 16:50:00,136.48,136.49,136.33,136.355,2219200000.0
2009-10-27 16:55:00,136.36,136.435,136.335,136.415,1756200000.0
2009-10-27 17:00:00,136.425,136.54,136.405,136.5,2218500000.0
2009-10-27 17:05:00,136.5,136.53,136.45,136.485,1701400000.0
2009-10-27 17:10:00,136.485,136.495,136.38,136.44,1744600000.0
2009-10-27 17:15:00,136.44,136.445,136.355,136.43,1561200000.0
2009-10-27 17:20:00,136.435,136.475,136.4,136.445,1460600000.0
2009-10-27 17:25:00,136.445,136.51,136.42,136.505,1268700000.0
2009-10-27 17:30:00,136.505,136.58,136.5,136.545,1284800000.0
2009-10-27 17:35:00,136.545,136.59,136.51,136.535,1460900000.0
2009-10-27 17:40:00,136.535,136.58,136.53,136.55,1298400000.0
2009-10-27 17:45:00,136.55,136.57,136.525,136.55,1492900001.0
2009-10-27 17:50:00,136.55,136.565,136.49,136.49,1271900000.0
2009-10-27 17:55:00,136.495,136.535,136.385,136.41,1148800000.0
2009-10-27 18:00:00,136.41,136.45,136.355,136.375,1868900000.0
2009-10-27 18:05:00,136.375,136.39,136.285,136.335,1681400000.0
2009-10-27 18:10:00,136.335,136.365,136.295,136.315,1084399999.0
2009-10-27 18:15:00,136.31,136.34,136.275,136.34,867700000.0
2009-10-27 18:20:00,136.335,136.35,136.32,136.32,1148300000.0
2009-10-27 18:25:00,136.305,136.345,136.27,136.285,1572900000.0
2009-10-27 18:30:00,136.285,136.295,136.165,136.165,1840400000.0
2009-10-27 18:35:00,136.165,136.275,136.165,136.255,1732700000.0
2009-10-27 18:40:00,136.255,136.275,136.21,136.265,1496400000.0
2009-10-27 18:45:00,136.265,136.32,136.245,136.27,1216400000.0
2009-10-27 18:50:00,136.27,136.345,136.215,136.215,1470900000.0
2009-10-27 18:55:00,136.215,136.255,136.195,136.2,1278400000.0
2009-10-27 19:00:00,136.2,136.2,135.98,136.02,2101500000.0
2009-10-27 19:05:00,136.02,136.03,135.735,135.85,2113600000.0
2009-10-27 19:10:00,135.85,135.885,135.775,135.83,2016300000.0
2009-10-27 19:15:00,135.825,135.83,135.715,135.735,1890000000.0
2009-10-27 19:20:00,135.735,135.775,135.73,135.74,1856300000.0
2009-10-27 19:25:00,135.735,135.785,135.73,135.755,1356900000.0
2009-10-27 19:30:00,135.755,135.79,135.72,135.725,995600000.0
2009-10-27 19:35:00,135.725,135.805,135.72,135.765,1345400000.0
2009-10-27 19:40:00,135.77,135.875,135.75,135.865,1368000000.0
2009-10-27 19:45:00,135.87,135.905,135.845,135.9,904700000.0
2009-10-27 19:50:00,135.9,135.91,135.805,135.855,1345810000.0
2009-10-27 19:55:00,135.845,135.845,135.66,135.78,1561800000.0
2009-10-27 20:00:00,135.765,135.825,135.755,135.785,723400000.0
2009-10-27 20:05:00,135.79,135.805,135.665,135.68,1256000000.0
2009-10-27 20:10:00,135.67,135.73,135.655,135.705,1876600000.0
2009-10-27 20:15:00,135.705,135.81,135.705,135.79,1224300000.0
2009-10-27 20:20:00,135.795,135.83,135.75,135.805,1127700000.0
2009-10-27 20:25:00,135.805,135.89,135.805,135.85,1213000000.0
2009-10-27 20:30:00,135.85,135.895,135.76,135.775,1573499999.0
2009-10-27 20:35:00,135.775,135.815,135.745,135.765,1125400000.0
2009-10-27 20:40:00,135.765,135.86,135.755,135.81,1054300000.0
2009-10-27 20:45:00,135.805,135.85,135.775,135.825,1414499999.0
2009-10-27 20:50:00,135.815,135.905,135.805,135.895,1187800000.0
2009-10-27 20:55:00,135.895,135.945,135.88,135.92,1568840000.0
2009-10-27 21:00:00,135.92,135.97,135.9,135.965,870500000.0
2009-10-27 21:05:00,135.97,135.97,135.88,135.88,650200000.0
2009-10-27 21:10:00,135.88,135.905,135.84,135.905,981000000.0
2009-10-27 21:15:00,135.895,135.925,135.855,135.91,1089600000.0
2009-10-27 21:20:00,135.91,135.94,135.905,135.91,926900000.0
2009-10-27 21:25:00,135.91,135.93,135.87,135.93,829700000.0
2009-10-27 21:30:00,135.93,135.935,135.775,135.79,796900000.0
2009-10-27 21:35:00,135.79,135.84,135.78,135.815,1465900000.0
2009-10-27 21:40:00,135.815,135.905,135.81,135.895,1206800000.0
2009-10-27 21:45:00,135.895,135.925,135.87,135.885,1125200000.0
2009-10-27 21:50:00,135.885,135.95,135.87,135.92,1270200000.0
2009-10-27 21:55:00,135.92,135.925,135.855,135.91,1153000000.0
2009-10-27 22:00:00,135.91,135.91,135.825,135.885,853300000.0
2009-10-27 22:05:00,135.885,135.9,135.795,135.81,953900000.0
2009-10-27 22:10:00,135.81,135.86,135.81,135.855,590300000.0
2009-10-27 22:15:00,135.855,135.855,135.825,135.825,716700000.0
2009-10-27 22:20:00,135.825,135.83,135.78,135.795,974500000.0
2009-10-27 22:25:00,135.795,135.815,135.785,135.81,656300000.0
2009-10-27 22:30:00,135.815,135.85,135.815,135.84,923900000.0
2009-10-27 22:35:00,135.84,135.85,135.815,135.83,532900000.0
2009-10-27 22:40:00,135.84,135.85,135.83,135.85,401900000.0
2009-10-27 22:45:00,135.85,135.92,135.85,135.91,735000000.0
2009-10-27 22:50:00,135.91,135.915,135.865,135.885,552000000.0
2009-10-27 22:55:00,135.88,135.905,135.835,135.88,674300000.0
2009-10-27 23:00:00,135.87,135.88,135.83,135.875,96100000.0
2009-10-27 23:05:00,135.875,135.925,135.83,135.925,87600000.0
2009-10-27 23:10:00,135.915,135.93,135.82,135.915,225100000.0
2009-10-27 23:15:00,135.92,135.945,135.9,135.935,393500000.0
2009-10-27 23:20:00,135.93,135.94,135.89,135.9,271900000.0
2009-10-27 23:25:00,135.9,135.905,135.86,135.87,229600000.0
2009-10-27 23:30:00,135.87,135.875,135.835,135.875,193700000.0
2009-10-27 23:35:00,135.875,135.95,135.865,135.89,215000000.0
2009-10-27 23:40:00,135.885,135.965,135.88,135.965,141100000.0
2009-10-27 23:45:00,135.96,135.99,135.93,135.93,412100000.0
2009-10-27 23:50:00,135.925,135.975,135.92,135.975,224300000.0
2009-10-27 23:55:00,135.975,135.975,135.935,135.955,101100000.0
2009-10-28 00:00:00,135.955,135.955,135.89,135.92,235100000.0
2009-10-28 00:05:00,135.92,135.92,135.875,135.875,131300000.0
2009-10-28 00:10:00,135.875,135.89,135.86,135.865,117800000.0
2009-10-28 00:15:00,135.875,135.895,135.875,135.89,68200000.0
2009-10-28 00:20:00,135.885,135.895,135.855,135.855,155900000.0
2009-10-28 00:25:00,135.855,135.88,135.835,135.875,135900000.0
2009-10-28 00:30:00,135.875,135.89,135.87,135.89,107900000.0
2009-10-28 00:35:00,135.88,135.89,135.875,135.88,186100000.0
2009-10-28 00:40:00,135.875,135.88,135.835,135.855,317600000.0
2009-10-28 00:45:00,135.855,135.915,135.835,135.835,575300000.0
2009-10-28 00:50:00,135.835,135.915,135.825,135.89,811300000.0
2009-10-28 00:55:00,135.895,135.92,135.87,135.87,325000000.0
2009-10-28 01:00:00,135.875,135.945,135.84,135.89,591800000.0
2009-10-28 01:05:00,135.89,135.915,135.885,135.915,254300000.0
2009-10-28 01:10:00,135.915,135.945,135.9,135.915,489800000.0
2009-10-28 01:15:00,135.92,135.94,135.905,135.91,417300000.0
2009-10-28 01:20:00,135.91,135.935,135.88,135.92,484400000.0
2009-10-28 01:25:00,135.92,135.92,135.905,135.905,177300000.0
2009-10-28 01:30:00,135.905,135.92,135.875,135.89,605000000.0
2009-10-28 01:35:00,135.89,135.89,135.785,135.825,966500000.0
2009-10-28 01:40:00,135.805,135.835,135.755,135.77,915000000.0
2009-10-28 01:45:00,135.77,135.82,135.735,135.735,665600000.0
2009-10-28 01:50:00,135.735,135.825,135.735,135.77,677700000.0
2009-10-28 01:55:00,135.77,135.835,135.76,135.825,525200000.0
2009-10-28 02:00:00,135.83,135.925,135.83,135.895,1111200000.0
2009-10-28 02:05:00,135.89,135.925,135.835,135.84,1033200000.0
2009-10-28 02:10:00,135.85,135.9,135.805,135.865,1206400000.0
2009-10-28 02:15:00,135.87,135.895,135.79,135.825,1034500000.0
2009-10-28 02:20:00,135.825,135.84,135.76,135.78,1188000000.0
2009-10-28 02:25:00,135.78,135.825,135.76,135.79,901300000.0
2009-10-28 02:30:00,135.79,135.88,135.765,135.83,1655300000.0
2009-10-28 02:35:00,135.835,135.865,135.69,135.705,1239200000.0
2009-10-28 02:40:00,135.705,135.73,135.605,135.605,1805400000.0
2009-10-28 02:45:00,135.61,135.66,135.535,135.54,1727800000.0
2009-10-28 02:50:00,135.535,135.6,135.48,135.5,1660800000.0
2009-10-28 02:55:00,135.475,135.555,135.415,135.51,2110500000.0
2009-10-28 03:00:00,135.515,135.575,135.475,135.535,1485350000.0
2009-10-28 03:05:00,135.535,135.54,135.37,135.4,1726850000.0
2009-10-28 03:10:00,135.395,135.435,135.35,135.355,1434600000.0
2009-10-28 03:15:00,135.355,135.43,135.25,135.42,1994300000.0
2009-10-28 03:20:00,135.42,135.465,135.365,135.445,1147800000.0
2009-10-28 03:25:00,135.445,135.54,135.44,135.455,1334200000.0
2009-10-28 03:30:00,135.45,135.565,135.42,135.54,1101500000.0
2009-10-28 03:35:00,135.54,135.57,135.475,135.545,857800000.0
2009-10-28 03:40:00,135.545,135.555,135.49,135.53,1192600000.0
2009-10-28 03:45:00,135.53,135.53,135.395,135.435,1240100000.0
2009-10-28 03:50:00,135.435,135.495,135.41,135.495,852800000.0
2009-10-28 03:55:00,135.495,135.505,135.43,135.5,862400000.0
2009-10-28 04:00:00,135.5,135.525,135.435,135.45,1800000000.0
2009-10-28 04:05:00,135.455,135.495,135.44,135.47,1665300000.0
2009-10-28 04:10:00,135.47,135.5,135.46,135.475,1629400000.0
2009-10-28 04:15:00,135.475,135.5,135.425,135.48,1657400000.0
2009-10-28 04:20:00,135.48,135.485,135.395,135.445,1742300000.0
2009-10-28 04:25:00,135.45,135.485,135.44,135.475,1559100000.0
2009-10-28 04:30:00,135.48,135.5,135.475,135.48,659800000.0
2009-10-28 04:35:00,135.48,135.5,135.465,135.485,987600000.0
2009-10-28 04:40:00,135.475,135.485,135.41,135.42,1415700000.0
2009-10-28 04:45:00,135.42,135.43,135.4,135.41,657500000.0
2009-10-28 04:50:00,135.41,135.44,135.365,135.37,945300000.0
2009-10-28 04:55:00,135.37,135.37,135.255,135.3,2590500000.0
2009-10-28 05:00:00,135.3,135.32,135.255,135.28,1946000000.0
2009-10-28 05:05:00,135.28,135.315,135.23,135.255,1842600000.0
2009-10-28 05:10:00,135.265,135.315,135.21,135.275,1704800000.0
2009-10-28 05:15:00,135.28,135.335,135.24,135.305,2029000000.0
2009-10-28 05:20:00,135.3,135.345,135.295,135.315,2314000000.0
2009-10-28 05:25:00,135.32,135.345,135.285,135.325,1545400000.0
2009-10-28 05:30:00,135.33,135.37,135.325,135.35,1230400000.0
2009-10-28 05:35:00,135.35,135.37,135.325,135.325,773200000.0
2009-10-28 05:40:00,135.325,135.335,135.275,135.29,1045400000.0
2009-10-28 05:45:00,135.29,135.295,135.195,135.22,1892800000.0
2009-10-28 05:50:00,135.22,135.22,135.08,135.15,2276700001.0
2009-10-28 05:55:00,135.155,135.21,135.145,135.155,1803400000.0
2009-10-28 06:00:00,135.155,135.19,135.13,135.165,1442200000.0
2009-10-28 06:05:00,135.165,135.165,135.115,135.13,1580600000.0
2009-10-28 06:10:00,135.135,135.135,135.04,135.045,1877400000.0
2009-10-28 06:15:00,135.045,135.045,134.895,134.975,1994600000.0
2009-10-28 06:20:00,134.97,134.98,134.935,134.96,994900000.0
2009-10-28 06:25:00,134.955,134.975,134.89,134.895,2139999999.0
2009-10-28 06:30:00,134.895,134.94,134.895,134.93,997500000.0
2009-10-28 06:35:00,134.925,134.95,134.91,134.92,1313050000.0
2009-10-28 06:40:00,134.91,134.955,134.91,134.935,1008200000.0
2009-10-28 06:45:00,134.935,135.005,134.915,134.985,1525900000.0
2009-10-28 06:50:00,134.98,135.01,134.96,134.98,1599800000.0
2009-10-28 06:55:00,134.98,135.01,134.945,134.985,1594700000.0
2009-10-28 07:00:00,134.985,135.065,134.985,135.05,1526700000.0
2009-10-28 07:05:00,135.05,135.09,135.045,135.065,1177000000.0
2009-10-28 07:10:00,135.065,135.105,135.05,135.085,1362200000.0
2009-10-28 07:15:00,135.085,135.09,135.015,135.025,1036500000.0
2009-10-28 07:20:00,135.03,135.04,134.975,134.98,1364699999.0
2009-10-28 07:25:00,134.98,135.015,134.83,134.965,2443400000.0
2009-10-28 07:30:00,134.965,135.06,134.915,135.05,1932000000.0
2009-10-28 07:35:00,135.045,135.055,134.995,135.01,1146100000.0
2009-10-28 07:40:00,135.005,135.08,135.005,135.08,715300000.0
2009-10-28 07:45:00,135.08,135.11,135.0,135.09,2052200000.0
2009-10-28 07:50:00,135.09,135.175,135.07,135.17,1633100000.0
2009-10-28 07:55:00,135.175,135.26,135.165,135.225,1636600000.0
2009-10-28 08:00:00,135.22,135.24,135.19,135.19,1581000000.0
2009-10-28 08:05:00,135.185,135.245,135.185,135.235,988100000.0
2009-10-28 08:10:00,135.235,135.235,135.13,135.155,1414000000.0
2009-10-28 08:15:00,135.155,135.29,135.135,135.27,1307200000.0
2009-10-28 08:20:00,135.27,135.345,135.255,135.31,1334899999.0
2009-10-28 08:25:00,135.32,135.365,135.31,135.35,1183200000.0
2009-10-28 08:30:00,135.35,135.35,135.27,135.275,913400000.0
2009-10-28 08:35:00,135.275,135.295,135.225,135.285,1134600000.0
2009-10-28 08:40:00,135.285,135.32,135.265,135.29,996500000.0
2009-10-28 08:45:00,135.29,135.355,135.275,135.33,1713800000.0
2009-10-28 08:50:00,135.325,135.54,135.325,135.54,1381300000.0
2009-10-28 08:55:00,135.535,135.57,135.47,135.54,2190800000.0
2009-10-28 09:00:00,135.54,135.555,135.475,135.515,1550400000.0
2009-10-28 09:05:00,135.515,135.515,135.375,135.38,1237100000.0
2009-10-28 09:10:00,135.37,135.395,135.27,135.275,1644500000.0
2009-10-28 09:15:00,135.275,135.345,135.26,135.28,1720300000.0
2009-10-28 09:20:00,135.28,135.325,135.235,135.24,1403200000.0
2009-10-28 09:25:00,135.24,135.295,135.235,135.285,1353200000.0
2009-10-28 09:30:00,135.285,135.285,135.205,135.23,1500000000.0
2009-10-28 09:35:00,135.23,135.23,135.09,135.135,2298499996.0
2009-10-28 09:40:00,135.135,135.195,135.085,135.175,2437600001.0
2009-10-28 09:45:00,135.17,135.245,135.155,135.205,2140700001.0
2009-10-28 09:50:00,135.205,135.26,135.145,135.155,1573700000.0
2009-10-28 09:55:00,135.155,135.185,135.1,135.155,1601700000.0
2009-10-28 10:00:00,135.155,135.225,135.105,135.105,1745700000.0
2009-10-28 10:05:00,135.105,135.11,135.045,135.075,2205000000.0
2009-10-28 10:10:00,135.08,135.105,134.935,134.96,2324400006.0
2009-10-28 10:15:00,134.975,135.1,134.955,135.075,1619500000.0
2009-10-28 10:20:00,135.075,135.085,134.94,134.99,1363100000.0
2009-10-28 10:25:00,135.0,135.065,134.985,135.06,966100000.0
2009-10-28 10:30:00,135.065,135.125,135.035,135.12,2111800001.0
2009-10-28 10:35:00,135.12,135.14,135.08,135.14,1557200000.0
2009-10-28 10:40:00,135.14,135.14,135.015,135.015,1906600000.0
2009-10-28 10:45:00,135.015,135.065,134.93,134.965,2766600001.0
2009-10-28 10:50:00,134.965,135.075,134.93,135.04,1776199999.0
2009-10-28 10:55:00,135.04,135.09,134.99,135.045,2026199999.0
2009-10-28 11:00:00,135.055,135.135,135.025,135.025,1728300000.0
2009-10-28 11:05:00,135.025,135.05,134.985,135.0,1837300000.0
2009-10-28 11:10:00,134.99,135.02,134.885,134.89,1809800000.0
2009-10-28 11:15:00,134.89,134.895,134.76,134.795,1884000000.0
2009-10-28 11:20:00,134.785,134.785,134.515,134.6,2149500000.0
2009-10-28 11:25:00,134.61,134.635,134.5,134.61,1923000000.0
2009-10-28 11:30:00,134.61,134.62,134.535,134.605,1653100000.0
2009-10-28 11:35:00,134.6,134.63,134.52,134.615,1774000000.0
2009-10-28 11:40:00,134.605,134.66,134.585,134.615,1772500000.0
2009-10-28 11:45:00,134.615,134.655,134.555,134.645,1420900000.0
2009-10-28 11:50:00,134.645,134.665,134.53,134.57,1887200000.0
2009-10-28 11:55:00,134.57,134.6,134.465,134.49,1786100000.0
2009-10-28 12:00:00,134.49,134.575,134.49,134.56,1256300000.0
2009-10-28 12:05:00,134.56,134.585,134.48,134.515,1696900000.0
2009-10-28 12:10:00,134.515,134.575,134.49,134.57,1756200000.0
2009-10-28 12:15:00,134.585,134.66,134.565,134.655,1589300000.0
2009-10-28 12:20:00,134.655,134.655,134.53,134.585,1163400000.0
2009-10-28 12:25:00,134.585,134.625,134.54,134.555,1315200000.0
2009-10-28 12:30:00,134.555,134.625,134.555,134.595,1489400000.0
2009-10-28 12:35:00,134.6,134.63,134.575,134.615,1656800000.0
2009-10-28 12:40:00,134.615,134.625,134.555,134.57,1634700001.0
2009-10-28 12:45:00,134.57,134.65,134.57,134.615,1353400000.0
2009-10-28 12:50:00,134.615,134.705,134.615,134.7,1248100000.0
2009-10-28 12:55:00,134.71,134.74,134.68,134.7,971600000.0
2009-10-28 13:00:00,134.7,134.76,134.695,134.755,1077900000.0
2009-10-28 13:05:00,134.755,134.755,134.695,134.755,1270500000.0
2009-10-28 13:10:00,134.755,134.755,134.655,134.66,1464400001.0
2009-10-28 13:15:00,134.66,134.66,134.53,134.57,2114300000.0
2009-10-28 13:20:00,134.565,134.57,134.5,134.525,2069900000.0
2009-10-28 13:25:00,134.535,134.545,134.355,134.39,1837800000.0
2009-10-28 13:30:00,134.39,134.44,134.375,134.42,1349600000.0
2009-10-28 13:35:00,134.42,134.505,134.37,134.495,1987100000.0
2009-10-28 13:40:00,134.495,134.54,134.465,134.49,1645300000.0
2009-10-28 13:45:00,134.49,134.555,134.475,134.54,1358100000.0
2009-10-28 13:50:00,134.54,134.61,134.525,134.61,1462700000.0
2009-10-28 13:55:00,134.61,134.74,134.59,134.73,1657299999.0
2009-10-28 14:00:00,134.725,134.84,134.72,134.835,1715500001.0
2009-10-28 14:05:00,134.83,134.885,134.8,134.805,2068700000.0
2009-10-28 14:10:00,134.805,134.81,134.755,134.8,1037500000.0
2009-10-28 14:15:00,134.8,134.83,134.745,134.81,1371600000.0
2009-10-28 14:20:00,134.81,134.89,134.78,134.87,1620400000.0
2009-10-28 14:25:00,134.87,134.885,134.72,134.77,1912000000.0
2009-10-28 14:30:00,134.765,134.805,134.615,134.72,2125300000.0
2009-10-28 14:35:00,134.72,134.82,134.71,134.8,1877700000.0
2009-10-28 14:40:00,134.805,134.84,134.765,134.775,1571900000.0
2009-10-28 14:45:00,134.775,134.835,134.77,134.83,1778800000.0
2009-10-28 14:50:00,134.83,134.94,134.83,134.92,1670100000.0
2009-10-28 14:55:00,134.92,135.02,134.89,135.005,2070200000.0
2009-10-28 15:00:00,135.005,135.055,134.9,134.905,2263800002.0
2009-10-28 15:05:00,134.905,134.925,134.78,134.79,1569700000.0
2009-10-28 15:10:00,134.79,134.835,134.74,134.76,1396600000.0
2009-10-28 15:15:00,134.76,134.815,134.74,134.785,1530100000.0
2009-10-28 15:20:00,134.785,134.835,134.775,134.79,1081520000.0
2009-10-28 15:25:00,134.795,134.86,134.785,134.855,1243890000.0
2009-10-28 15:30:00,134.855,134.905,134.785,134.875,1781470000.0
2009-10-28 15:35:00,134.87,134.945,134.83,134.91,2237300000.0
2009-10-28 15:40:00,134.91,134.985,134.86,134.975,2265600001.0
2009-10-28 15:45:00,134.98,135.065,134.905,134.905,2041200000.0
2009-10-28 15:50:00,134.905,134.955,134.88,134.905,2141100000.0
2009-10-28 15:55:00,134.905,134.935,134.83,134.835,1952699999.0
2009-10-28 16:00:00,134.83,134.835,134.495,134.585,2297950000.0
2009-10-28 16:05:00,134.58,134.655,134.51,134.635,2231300000.0
2009-10-28 16:10:00,134.635,134.76,134.63,134.715,2122200000.0
2009-10-28 16:15:00,134.71,134.755,134.675,134.755,1912900000.0
2009-10-28 16:20:00,134.755,134.795,134.69,134.79,1783600000.0
2009-10-28 16:25:00,134.79,134.8,134.685,134.745,1745700000.0
2009-10-28 16:30:00,134.74,134.745,134.645,134.725,1510300001.0
2009-10-28 16:35:00,134.725,134.77,134.645,134.675,2019400001.0
2009-10-28 16:40:00,134.675,134.7,134.615,134.64,2302400000.0
2009-10-28 16:45:00,134.64,134.68,134.575,134.59,1680900000.0
2009-10-28 16:50:00,134.59,134.59,134.395,134.44,2548700000.0
2009-10-28 16:55:00,134.44,134.485,134.395,134.395,2056600000.0
2009-10-28 17:00:00,134.4,134.47,134.34,134.465,1954900000.0
2009-10-28 17:05:00,134.465,134.525,134.445,134.5,1881900000.0
2009-10-28 17:10:00,134.5,134.565,134.485,134.535,1923100001.0
2009-10-28 17:15:00,134.53,134.64,134.515,134.64,1789200000.0
2009-10-28 17:20:00,134.64,134.65,134.55,134.56,2374100000.0
2009-10-28 17:25:00,134.56,134.615,134.55,134.595,1825299999.0
2009-10-28 17:30:00,134.6,134.65,134.595,134.62,1857300000.0
2009-10-28 17:35:00,134.62,134.66,134.575,134.645,1413100000.0
2009-10-28 17:40:00,134.645,134.665,134.59,134.625,1499600000.0
2009-10-28 17:45:00,134.625,134.675,134.57,134.655,1821900000.0
2009-10-28 17:50:00,134.655,134.675,134.595,134.615,1645300000.0
2009-10-28 17:55:00,134.62,134.625,134.395,134.45,1983600001.0
2009-10-28 18:00:00,134.45,134.45,134.34,134.425,2312700000.0
2009-10-28 18:05:00,134.435,134.48,134.365,134.42,1722200000.0
2009-10-28 18:10:00,134.42,134.42,134.285,134.285,1885800000.0
2009-10-28 18:15:00,134.285,134.3,134.185,134.195,2162699999.0
2009-10-28 18:20:00,134.195,134.195,134.105,134.11,1948900000.0
2009-10-28 18:25:00,134.105,134.175,134.1,134.135,1620900000.0
2009-10-28 18:30:00,134.13,134.13,134.005,134.005,2207100000.0
2009-10-28 18:35:00,134.005,134.045,133.635,133.645,2057900000.0
2009-10-28 18:40:00,133.655,133.685,133.55,133.655,2185400001.0
2009-10-28 18:45:00,133.67,133.67,133.49,133.495,2295100000.0
2009-10-28 18:50:00,133.505,133.505,133.275,133.305,2387200000.0
2009-10-28 18:55:00,133.305,133.37,133.26,133.365,1704700001.0
2009-10-28 19:00:00,133.36,133.69,133.36,133.665,2675200000.0
2009-10-28 19:05:00,133.665,133.715,133.645,133.65,1862300000.0
2009-10-28 19:10:00,133.645,133.72,133.6,133.69,2596500000.0
2009-10-28 19:15:00,133.69,133.735,133.595,133.62,2193600000.0
2009-10-28 19:20:00,133.625,133.625,133.505,133.6,2301800001.0
2009-10-28 19:25:00,133.595,133.605,133.465,133.51,2256300001.0
2009-10-28 19:30:00,133.51,133.575,133.485,133.525,2534999999.0
2009-10-28 19:35:00,133.525,133.6,133.49,133.575,1791500000.0
2009-10-28 19:40:00,133.575,133.675,133.555,133.57,1940400001.0
2009-10-28 19:45:00,133.565,133.635,133.555,133.575,2166900000.0
2009-10-28 19:50:00,133.575,133.575,133.505,133.575,1330299999.0
2009-10-28 19:55:00,133.575,133.595,133.515,133.515,1791600000.0
2009-10-28 20:00:00,133.515,133.525,133.455,133.5,1520700000.0
2009-10-28 20:05:00,133.5,133.52,133.465,133.5,557600000.0
2009-10-28 20:10:00,133.5,133.505,133.445,133.505,982300000.0
2009-10-28 20:15:00,133.505,133.555,133.42,133.42,1251400000.0
2009-10-28 20:20:00,133.42,133.445,133.355,133.41,1846100000.0
2009-10-28 20:25:00,133.395,133.47,133.385,133.41,1911899999.0
2009-10-28 20:30:00,133.41,133.445,133.365,133.435,2089100002.0
2009-10-28 20:35:00,133.435,133.525,133.405,133.41,1721500000.0
2009-10-28 20:40:00,133.42,133.52,133.415,133.485,1421000001.0
2009-10-28 20:45:00,133.485,133.525,133.445,133.525,1707700001.0
2009-10-28 20:50:00,133.525,133.56,133.525,133.555,1558300000.0
2009-10-28 20:55:00,133.555,133.665,133.55,133.64,2264000001.0
2009-10-28 21:00:00,133.64,133.67,133.6,133.655,2095000001.0
2009-10-28 21:05:00,133.66,133.795,133.655,133.73,1762499999.0
2009-10-28 21:10:00,133.73,133.73,133.625,133.64,1899699999.0
2009-10-28 21:15:00,133.64,133.66,133.62,133.645,1650260000.0
2009-10-28 21:20:00,133.645,133.645,133.575,133.585,1277800000.0
2009-10-28 21:25:00,133.585,133.585,133.5,133.505,1694100001.0
2009-10-28 21:30:00,133.505,133.55,133.495,133.525,2091200000.0
2009-10-28 21:35:00,133.525,133.55,133.395,133.435,2316000002.0
2009-10-28 21:40:00,133.43,133.515,133.43,133.5,1327600000.0
2009-10-28 21:45:00,133.5,133.56,133.495,133.545,1079900000.0
2009-10-28 21:50:00,133.545,133.555,133.495,133.525,1866600000.0
2009-10-28 21:55:00,133.525,133.62,133.515,133.6,1694600001.0
2009-10-28 22:00:00,133.6,133.615,133.565,133.585,1222400000.0
2009-10-28 22:05:00,133.585,133.64,133.565,133.6,1055000000.0
2009-10-28 22:10:00,133.605,133.63,133.58,133.58,734300000.0
2009-10-28 22:15:00,133.58,133.585,133.555,133.565,1017000000.0
2009-10-28 22:20:00,133.565,133.575,133.43,133.49,1190500000.0
2009-10-28 22:25:00,133.485,133.545,133.455,133.485,1257700000.0
2009-10-28 22:30:00,133.485,133.485,133.42,133.44,969100000.0
2009-10-28 22:35:00,133.45,133.56,133.445,133.545,988400000.0
2009-10-28 22:40:00,133.545,133.595,133.535,133.58,499600000.0
2009-10-28 22:45:00,133.58,133.595,133.36,133.37,941900000.0
2009-10-28 22:50:00,133.37,133.4,133.335,133.37,621500000.0
2009-10-28 22:55:00,133.37,133.42,133.335,133.405,656200000.0
2009-10-28 23:00:00,133.415,133.465,133.35,133.37,80700000.0
2009-10-28 23:05:00,133.365,133.415,133.335,133.375,118200000.0
2009-10-28 23:10:00,133.375,133.4,133.335,133.37,586000000.0
2009-10-28 23:15:00,133.37,133.41,133.265,133.32,223900000.0
2009-10-28 23:20:00,133.32,133.365,133.295,133.355,200900000.0
2009-10-28 23:25:00,133.355,133.395,133.345,133.365,207900000.0
2009-10-28 23:30:00,133.365,133.395,133.35,133.36,301900000.0
2009-10-28 23:35:00,133.35,133.39,133.35,133.385,83200000.0
2009-10-28 23:40:00,133.38,133.415,133.36,133.4,401700000.0
2009-10-28 23:45:00,133.395,133.42,133.365,133.38,223200000.0
2009-10-28 23:50:00,133.38,133.495,133.38,133.475,386100000.0
2009-10-28 23:55:00,133.475,133.53,133.45,133.475,362800000.0
2009-10-29 00:00:00,133.475,133.475,133.405,133.42,228900000.0
2009-10-29 00:05:00,133.42,133.445,133.42,133.425,130000000.0
2009-10-29 00:10:00,133.42,133.535,133.42,133.525,268300000.0
2009-10-29 00:15:00,133.525,133.575,133.52,133.56,367700000.0
2009-10-29 00:20:00,133.56,133.605,133.555,133.605,385800000.0
2009-10-29 00:25:00,133.605,133.61,133.56,133.575,367000000.0
2009-10-29 00:30:00,133.575,133.605,133.54,133.545,229300000.0
2009-10-29 00:35:00,133.545,133.58,133.505,133.53,319600000.0
2009-10-29 00:40:00,133.53,133.585,133.525,133.525,226200000.0
2009-10-29 00:45:00,133.525,133.56,133.515,133.525,187200000.0
2009-10-29 00:50:00,133.525,133.575,133.49,133.575,295500000.0
2009-10-29 00:55:00,133.58,133.58,133.505,133.52,257200000.0
2009-10-29 01:00:00,133.515,133.59,133.515,133.59,515900000.0
2009-10-29 01:05:00,133.59,133.615,133.575,133.61,362700000.0
2009-10-29 01:10:00,133.61,133.69,133.605,133.675,230000000.0
2009-10-29 01:15:00,133.675,133.73,133.67,133.72,660500000.0
2009-10-29 01:20:00,133.72,133.73,133.695,133.705,282600000.0
2009-10-29 01:25:00,133.705,133.705,133.625,133.64,424500000.0
2009-10-29 01:30:00,133.64,133.64,133.555,133.56,321200000.0
2009-10-29 01:35:00,133.555,133.57,133.455,133.475,456400000.0
2009-10-29 01:40:00,133.475,133.535,133.475,133.485,444100000.0
2009-10-29 01:45:00,133.485,133.525,133.48,133.5,494200000.0
2009-10-29 01:50:00,133.5,133.505,133.33,133.33,680700000.0
2009-10-29 01:55:00,133.33,133.365,133.26,133.35,848900000.0
2009-10-29 02:00:00,133.35,133.445,133.35,133.44,787100000.0
2009-10-29 02:05:00,133.435,133.495,133.09,133.125,1443210000.0
2009-10-29 02:10:00,133.125,133.175,133.095,133.165,1453300000.0
2009-10-29 02:15:00,133.165,133.185,132.93,132.955,1921800000.0
2009-10-29 02:20:00,132.96,132.98,132.81,132.85,1563300000.0
2009-10-29 02:25:00,132.845,133.025,132.845,132.98,1591100000.0
2009-10-29 02:30:00,132.99,133.04,132.925,133.03,1099500000.0
2009-10-29 02:35:00,133.03,133.125,133.005,133.035,1482200000.0
2009-10-29 02:40:00,133.03,133.06,132.98,132.985,1189300000.0
2009-10-29 02:45:00,132.99,133.1,132.98,133.055,1050400000.0
2009-10-29 02:50:00,133.06,133.135,133.03,133.04,1171600000.0
2009-10-29 02:55:00,133.035,133.095,133.03,133.095,1093000000.0
2009-10-29 03:00:00,133.095,133.12,133.075,133.095,758500000.0
2009-10-29 03:05:00,133.1,133.185,133.065,133.15,716900000.0
2009-10-29 03:10:00,133.155,133.21,133.155,133.185,1155800000.0
2009-10-29 03:15:00,133.185,133.21,133.165,133.19,910500000.0
2009-10-29 03:20:00,133.195,133.28,133.175,133.265,1103700000.0
2009-10-29 03:25:00,133.265,133.325,133.265,133.27,891900000.0
2009-10-29 03:30:00,133.27,133.295,133.15,133.215,1229000000.0
2009-10-29 03:35:00,133.22,133.23,133.155,133.155,620600000.0
2009-10-29 03:40:00,133.16,133.16,133.1,133.11,816100000.0
2009-10-29 03:45:00,133.11,133.12,133.065,133.11,770800000.0
2009-10-29 03:50:00,133.11,133.12,132.965,132.985,919100000.0
2009-10-29 03:55:00,132.99,133.03,132.945,132.965,1233900000.0
2009-10-29 04:00:00,132.965,132.99,132.89,132.925,1710500000.0
2009-10-29 04:05:00,132.925,132.975,132.915,132.95,1702100000.0
2009-10-29 04:10:00,132.96,133.04,132.95,133.02,2093900001.0
2009-10-29 04:15:00,133.015,133.055,132.98,133.035,1446500000.0
2009-10-29 04:20:00,133.035,133.08,133.02,133.045,647300000.0
2009-10-29 04:25:00,133.045,133.05,132.995,133.0,983900000.0
2009-10-29 04:30:00,133.0,133.05,132.995,133.03,1276600000.0
2009-10-29 04:35:00,133.03,133.165,133.025,133.105,1795800000.0
2009-10-29 04:40:00,133.105,133.175,133.055,133.09,2349300000.0
2009-10-29 04:45:00,133.09,133.125,133.075,133.09,2546700000.0
2009-10-29 04:50:00,133.085,133.11,133.07,133.09,1989000000.0
2009-10-29 04:55:00,133.09,133.09,132.915,132.915,1505500000.0
2009-10-29 05:00:00,132.92,132.98,132.885,132.9,1876000000.0
2009-10-29 05:05:00,132.9,132.9,132.795,132.895,1889400000.0
2009-10-29 05:10:00,132.895,132.95,132.885,132.915,1377600000.0
2009-10-29 05:15:00,132.91,132.925,132.835,132.845,2000600000.0
2009-10-29 05:20:00,132.845,132.88,132.815,132.84,1637500000.0
2009-10-29 05:25:00,132.84,132.895,132.84,132.875,1591800000.0
2009-10-29 05:30:00,132.865,132.975,132.805,132.905,1813000000.0
2009-10-29 05:35:00,132.905,132.98,132.865,132.91,1747600000.0
2009-10-29 05:40:00,132.92,132.99,132.92,132.93,751400000.0
2009-10-29 05:45:00,132.93,132.965,132.905,132.915,1576700000.0
2009-10-29 05:50:00,132.915,132.955,132.895,132.905,1454800000.0
2009-10-29 05:55:00,132.905,132.985,132.905,132.98,1592200000.0
2009-10-29 06:00:00,132.975,133.01,132.94,132.97,1002300000.0
2009-10-29 06:05:00,132.97,133.045,132.955,132.985,1558400000.0
2009-10-29 06:10:00,132.985,133.03,132.975,133.03,468900000.0
2009-10-29 06:15:00,133.03,133.07,133.02,133.03,1868800000.0
2009-10-29 06:20:00,133.03,133.035,132.905,132.905,1074100000.0
2009-10-29 06:25:00,132.905,132.945,132.895,132.925,874500000.0
2009-10-29 06:30:00,132.92,132.955,132.895,132.915,988600000.0
2009-10-29 06:35:00,132.915,132.935,132.9,132.93,1131700000.0
2009-10-29 06:40:00,132.93,132.98,132.92,132.945,882400000.0
2009-10-29 06:45:00,132.945,133.01,132.945,132.985,1073700000.0
2009-10-29 06:50:00,132.985,132.995,132.92,132.945,758000000.0
2009-10-29 06:55:00,132.925,132.935,132.875,132.905,1476400000.0
2009-10-29 07:00:00,132.905,132.985,132.895,132.945,1295100000.0
2009-10-29 07:05:00,132.945,133.0,132.935,132.985,1176199999.0
2009-10-29 07:10:00,132.985,133.05,132.955,133.045,1355700000.0
2009-10-29 07:15:00,133.045,133.14,133.025,133.11,1588100000.0
2009-10-29 07:20:00,133.11,133.145,133.08,133.12,2074400000.0
2009-10-29 07:25:00,133.115,133.16,133.105,133.125,1784500000.0
2009-10-29 07:30:00,133.125,133.145,133.08,133.115,1447500000.0
2009-10-29 07:35:00,133.115,133.18,133.105,133.125,1461200000.0
2009-10-29 07:40:00,133.125,133.145,133.095,133.1,755200000.0
2009-10-29 07:45:00,133.105,133.13,133.085,133.105,1136700000.0
2009-10-29 07:50:00,133.105,133.155,133.095,133.15,962700000.0
2009-10-29 07:55:00,133.15,133.165,133.1,133.155,1261700000.0
2009-10-29 08:00:00,133.155,133.175,133.07,133.075,751600000.0
2009-10-29 08:05:00,133.08,133.105,133.045,133.09,669600000.0
2009-10-29 08:10:00,133.095,133.11,133.065,133.09,911200000.0
2009-10-29 08:15:00,133.09,133.12,133.08,133.1,917400000.0
2009-10-29 08:20:00,133.105,133.12,133.06,133.08,634700000.0
2009-10-29 08:25:00,133.08,133.1,133.05,133.095,525800000.0
2009-10-29 08:30:00,133.09,133.105,133.075,133.085,1005600000.0
2009-10-29 08:35:00,133.09,133.09,133.045,133.045,848100000.0
2009-10-29 08:40:00,133.045,133.05,132.885,132.91,1752100000.0
2009-10-29 08:45:00,132.91,132.95,132.845,132.92,1405300000.0
2009-10-29 08:50:00,132.92,133.06,132.92,133.025,1517800000.0
2009-10-29 08:55:00,133.02,133.085,133.015,133.055,1161100000.0
2009-10-29 09:00:00,133.045,133.185,133.045,133.105,1356000001.0
2009-10-29 09:05:00,133.105,133.25,133.095,133.215,1186600000.0
2009-10-29 09:10:00,133.215,133.315,133.21,133.305,2594100003.0
2009-10-29 09:15:00,133.305,133.395,133.285,133.345,1955800000.0
2009-10-29 09:20:00,133.345,133.355,133.225,133.235,2343600000.0
2009-10-29 09:25:00,133.235,133.355,133.235,133.305,2168000000.0
2009-10-29 09:30:00,133.31,133.385,133.305,133.345,2026000002.0
2009-10-29 09:35:00,133.345,133.485,133.32,133.475,1573999998.0
2009-10-29 09:40:00,133.48,133.62,133.47,133.61,2591800002.0
2009-10-29 09:45:00,133.61,133.66,133.555,133.555,2318199999.0
2009-10-29 09:50:00,133.555,133.64,133.505,133.64,2463699999.0
2009-10-29 09:55:00,133.64,133.685,133.57,133.595,2052800000.0
2009-10-29 10:00:00,133.595,133.655,133.41,133.455,2553300000.0
2009-10-29 10:05:00,133.455,133.475,133.39,133.46,1734600001.0
2009-10-29 10:10:00,133.465,133.565,133.405,133.545,2336099999.0
2009-10-29 10:15:00,133.54,133.615,133.505,133.575,2878100001.0
2009-10-29 10:20:00,133.575,133.77,133.575,133.75,3142799998.0
2009-10-29 10:25:00,133.745,133.785,133.69,133.785,2815000000.0
2009-10-29 10:30:00,133.78,133.81,133.74,133.76,2369099997.0
2009-10-29 10:35:00,133.775,133.83,133.74,133.75,1784600000.0
2009-10-29 10:40:00,133.75,133.77,133.635,133.65,1420400000.0
2009-10-29 10:45:00,133.65,133.69,133.64,133.665,2262200000.0
2009-10-29 10:50:00,133.66,133.745,133.655,133.72,2184499998.0
2009-10-29 10:55:00,133.72,133.76,133.69,133.705,2387100001.0
2009-10-29 11:00:00,133.705,133.75,133.68,133.71,2004500000.0
2009-10-29 11:05:00,133.715,133.9,133.705,133.89,2823599999.0
2009-10-29 11:10:00,133.89,133.925,133.855,133.88,2322000001.0
2009-10-29 11:15:00,133.88,133.905,133.85,133.875,2094400000.0
2009-10-29 11:20:00,133.875,133.935,133.855,133.92,2545300000.0
2009-10-29 11:25:00,133.92,133.925,133.855,133.87,1891199997.0
2009-10-29 11:30:00,133.87,133.885,133.845,133.865,738200000.0
2009-10-29 11:35:00,133.865,133.865,133.83,133.835,940400000.0
2009-10-29 11:40:00,133.835,133.88,133.805,133.855,1684099998.0
2009-10-29 11:45:00,133.85,133.9,133.825,133.825,1771900004.0
2009-10-29 11:50:00,133.825,133.875,133.825,133.865,1495200000.0
2009-10-29 11:55:00,133.865,133.91,133.84,133.9,2522399999.0
2009-10-29 12:00:00,133.905,133.91,133.785,133.795,1335500000.0
2009-10-29 12:05:00,133.795,133.81,133.745,133.755,1518199999.0
2009-10-29 12:10:00,133.755,133.865,133.745,133.86,1557900001.0
2009-10-29 12:15:00,133.86,133.885,133.81,133.825,1918499996.0
2009-10-29 12:20:00,133.825,133.9,133.82,133.88,1513100000.0
2009-10-29 12:25:00,133.88,133.88,133.79,133.835,1968200000.0
2009-10-29 12:30:00,133.835,133.875,133.815,133.835,2165200001.0
2009-10-29 12:35:00,133.835,133.895,133.835,133.875,1225400000.0
2009-10-29 12:40:00,133.875,133.885,133.845,133.875,2077000000.0
2009-10-29 12:45:00,133.87,133.875,133.835,133.845,1838499999.0
2009-10-29 12:50:00,133.845,133.875,133.795,133.795,1970300002.0
2009-10-29 12:55:00,133.795,133.825,133.74,133.745,1986300002.0
2009-10-29 13:00:00,133.745,133.765,133.695,133.725,2056200001.0
2009-10-29 13:05:00,133.725,133.735,133.7,133.71,1647000002.0
2009-10-29 13:10:00,133.71,133.795,133.71,133.775,1884800000.0
2009-10-29 13:15:00,133.78,133.795,133.715,133.765,2440100002.0
2009-10-29 13:20:00,133.765,133.77,133.705,133.735,1639500000.0
2009-10-29 13:25:00,133.73,133.75,133.7,133.71,1417000001.0
2009-10-29 13:30:00,133.715,133.72,133.62,133.63,1356100000.0
2009-10-29 13:35:00,133.635,133.64,133.56,133.605,2122200000.0
2009-10-29 13:40:00,133.61,133.655,133.595,133.63,2468299998.0
2009-10-29 13:45:00,133.63,133.645,133.6,133.605,2701800001.0
2009-10-29 13:50:00,133.605,133.675,133.605,133.675,1926200001.0
2009-10-29 13:55:00,133.67,133.69,133.655,133.675,1077200001.0
2009-10-29 14:00:00,133.68,133.71,133.67,133.67,820700000.0
2009-10-29 14:05:00,133.67,133.7,133.65,133.69,1315400000.0
2009-10-29 14:10:00,133.69,133.7,133.68,133.68,709800000.0
2009-10-29 14:15:00,133.67,133.73,133.655,133.665,1212700001.0
2009-10-29 14:20:00,133.665,133.695,133.635,133.635,2277700000.0
2009-10-29 14:25:00,133.635,133.645,133.535,133.62,2572500003.0
2009-10-29 14:30:00,133.55,134.53,133.55,134.41,2622400001.0
2009-10-29 14:35:00,134.41,134.78,134.4,134.525,3447600003.0
2009-10-29 14:40:00,134.525,134.65,134.465,134.65,2511900001.0
2009-10-29 14:45:00,134.65,134.925,134.65,134.795,2928700000.0
2009-10-29 14:50:00,134.795,134.965,134.77,134.96,2527800002.0
2009-10-29 14:55:00,134.965,135.03,134.9,135.0,3009300000.0
2009-10-29 15:00:00,135.0,135.33,134.985,135.22,2539900000.0
2009-10-29 15:05:00,135.22,135.255,135.06,135.085,2934400000.0
2009-10-29 15:10:00,135.085,135.135,135.07,135.13,2339699998.0
2009-10-29 15:15:00,135.12,135.135,134.945,134.95,2538800001.0
2009-10-29 15:20:00,134.95,134.95,134.735,134.735,2821199998.0
2009-10-29 15:25:00,134.735,134.945,134.735,134.925,2631899998.0
2009-10-29 15:30:00,134.925,135.05,134.915,134.955,2691399999.0
2009-10-29 15:35:00,134.955,135.03,134.83,135.015,3545800000.0
2009-10-29 15:40:00,135.005,135.045,134.865,134.865,3488100002.0
2009-10-29 15:45:00,134.86,134.9,134.83,134.875,2962400005.0
2009-10-29 15:50:00,134.88,134.92,134.84,134.88,3086500006.0
2009-10-29 15:55:00,134.895,134.95,134.805,134.9,3515620002.0
2009-10-29 16:00:00,134.9,135.115,134.88,135.055,2930599997.0
2009-10-29 16:05:00,135.055,135.18,135.055,135.11,3246440005.0
2009-10-29 16:10:00,135.11,135.12,135.02,135.08,2633250001.0
2009-10-29 16:15:00,135.08,135.1,135.035,135.045,2812800002.0
2009-10-29 16:20:00,135.045,135.175,135.035,135.095,2974599999.0
2009-10-29 16:25:00,135.09,135.1,135.005,135.025,3447499999.0
2009-10-29 16:30:00,135.035,135.045,134.95,134.965,3104900001.0
2009-10-29 16:35:00,134.955,135.06,134.955,135.005,2836399999.0
2009-10-29 16:40:00,135.005,135.03,134.91,134.95,3186200001.0
2009-10-29 16:45:00,134.96,135.01,134.945,134.97,2353800000.0
2009-10-29 16:50:00,134.965,135.01,134.94,134.96,2573600003.0
2009-10-29 16:55:00,134.96,135.095,134.955,135.09,2981700001.0
2009-10-29 17:00:00,135.1,135.2,135.08,135.155,3791700004.0
2009-10-29 17:05:00,135.155,135.285,135.15,135.275,3027500002.0
2009-10-29 17:10:00,135.275,135.41,135.26,135.38,2302499999.0
2009-10-29 17:15:00,135.375,135.41,135.32,135.325,3087199998.0
2009-10-29 17:20:00,135.325,135.375,135.305,135.355,2604099998.0
2009-10-29 17:25:00,135.35,135.425,135.345,135.425,2927000001.0
2009-10-29 17:30:00,135.425,135.56,135.425,135.53,2850100002.0
2009-10-29 17:35:00,135.53,135.58,135.475,135.5,2502800000.0
2009-10-29 17:40:00,135.495,135.505,135.41,135.43,2959800001.0
2009-10-29 17:45:00,135.44,135.44,135.345,135.385,2719399999.0
2009-10-29 17:50:00,135.385,135.41,135.365,135.395,1950499998.0
2009-10-29 17:55:00,135.395,135.45,135.36,135.45,1667699999.0
2009-10-29 18:00:00,135.45,135.52,135.43,135.445,2376100001.0
2009-10-29 18:05:00,135.445,135.55,135.445,135.55,2401500000.0
2009-10-29 18:10:00,135.55,135.56,135.43,135.47,1743700000.0
2009-10-29 18:15:00,135.465,135.5,135.45,135.49,1737100000.0
2009-10-29 18:20:00,135.485,135.555,135.485,135.545,1352800000.0
2009-10-29 18:25:00,135.545,135.56,135.495,135.535,1538899998.0
2009-10-29 18:30:00,135.54,135.555,135.52,135.535,2228600001.0
2009-10-29 18:35:00,135.54,135.63,135.54,135.58,1557800000.0
2009-10-29 18:40:00,135.58,135.655,135.565,135.635,1954500002.0
2009-10-29 18:45:00,135.64,135.715,135.615,135.635,2166700002.0
2009-10-29 18:50:00,135.635,135.685,135.595,135.66,2492100000.0
2009-10-29 18:55:00,135.66,135.68,135.63,135.645,1477300000.0
2009-10-29 19:00:00,135.645,135.825,135.595,135.75,2678100001.0
2009-10-29 19:05:00,135.75,135.885,135.725,135.875,2066000000.0
2009-10-29 19:10:00,135.875,135.92,135.855,135.87,2309400000.0
2009-10-29 19:15:00,135.87,135.89,135.635,135.685,1692300000.0
2009-10-29 19:20:00,135.69,135.695,135.595,135.655,1488700000.0
2009-10-29 19:25:00,135.66,135.705,135.605,135.685,1457100000.0
2009-10-29 19:30:00,135.685,135.73,135.665,135.675,1018700000.0
2009-10-29 19:35:00,135.675,135.73,135.67,135.725,878100000.0
2009-10-29 19:40:00,135.725,135.79,135.72,135.755,1470000000.0
2009-10-29 19:45:00,135.755,135.795,135.75,135.775,1280600000.0
2009-10-29 19:50:00,135.775,135.845,135.775,135.825,1391200000.0
2009-10-29 19:55:00,135.82,135.825,135.75,135.77,1800700000.0
2009-10-29 20:00:00,135.77,135.785,135.725,135.745,1353000000.0
2009-10-29 20:05:00,135.75,135.79,135.745,135.77,1484500001.0
2009-10-29 20:10:00,135.77,135.835,135.77,135.77,1088300000.0
2009-10-29 20:15:00,135.765,135.865,135.765,135.845,1193599998.0
2009-10-29 20:20:00,135.84,135.855,135.815,135.825,680300000.0
2009-10-29 20:25:00,135.825,135.89,135.8,135.885,859260000.0
2009-10-29 20:30:00,135.885,135.97,135.875,135.935,938800000.0
2009-10-29 20:35:00,135.935,135.955,135.89,135.9,1049900000.0
2009-10-29 20:40:00,135.895,135.975,135.895,135.945,1357500000.0
2009-10-29 20:45:00,135.945,135.98,135.915,135.945,712000000.0
2009-10-29 20:50:00,135.945,135.945,135.89,135.9,776100000.0
2009-10-29 20:55:00,135.9,135.905,135.87,135.875,1198600000.0
2009-10-29 21:00:00,135.87,135.885,135.74,135.745,939100000.0
2009-10-29 21:05:00,135.745,135.795,135.745,135.77,798900000.0
2009-10-29 21:10:00,135.77,135.78,135.71,135.755,1116000000.0
2009-10-29 21:15:00,135.755,135.76,135.71,135.71,913499999.0
2009-10-29 21:20:00,135.71,135.775,135.685,135.74,940000000.0
2009-10-29 21:25:00,135.75,135.805,135.735,135.77,1369299999.0
2009-10-29 21:30:00,135.775,135.785,135.75,135.765,1095500000.0
2009-10-29 21:35:00,135.765,135.785,135.735,135.745,1223700000.0
2009-10-29 21:40:00,135.745,135.745,135.66,135.665,1485899999.0
2009-10-29 21:45:00,135.67,135.68,135.625,135.645,1613200000.0
2009-10-29 21:50:00,135.645,135.67,135.605,135.65,1672199999.0
2009-10-29 21:55:00,135.65,135.685,135.64,135.655,1872200001.0
2009-10-29 22:00:00,135.65,135.695,135.625,135.645,1566300001.0
2009-10-29 22:05:00,135.65,135.67,135.635,135.655,1007000000.0
2009-10-29 22:10:00,135.655,135.675,135.65,135.675,405500000.0
2009-10-29 22:15:00,135.67,135.72,135.665,135.71,643700000.0
2009-10-29 22:20:00,135.71,135.725,135.67,135.7,639900000.0
2009-10-29 22:25:00,135.7,135.705,135.655,135.655,417800000.0
2009-10-29 22:30:00,135.655,135.655,135.605,135.64,375400000.0
2009-10-29 22:35:00,135.618,135.655,135.613,135.65,425600000.0
2009-10-29 22:40:00,135.645,135.665,135.645,135.66,409600000.0
2009-10-29 22:45:00,135.66,135.68,135.645,135.645,483400000.0
2009-10-29 22:50:00,135.645,135.65,135.57,135.6,639500000.0
2009-10-29 22:55:00,135.6,135.6,135.475,135.475,382400000.0
2009-10-29 23:00:00,135.47,135.595,135.46,135.59,154400000.0
2009-10-29 23:05:00,135.59,135.61,135.58,135.605,173900000.0
2009-10-29 23:10:00,135.605,135.635,135.605,135.635,145000000.0
2009-10-29 23:15:00,135.635,135.655,135.615,135.645,86900000.0
2009-10-29 23:20:00,135.65,135.66,135.63,135.645,123200000.0
2009-10-29 23:25:00,135.65,135.65,135.635,135.64,153600000.0
2009-10-29 23:30:00,135.635,135.65,135.635,135.64,295600000.0
2009-10-29 23:35:00,135.64,135.66,135.63,135.655,350400000.0
2009-10-29 23:40:00,135.655,135.655,135.645,135.65,85200000.0
2009-10-29 23:45:00,135.65,135.68,135.65,135.665,239100000.0
2009-10-29 23:50:00,135.665,135.765,135.665,135.7,533800000.0
2009-10-29 23:55:00,135.7,135.755,135.69,135.705,527200000.0
2009-10-30 00:00:00,135.705,135.72,135.675,135.69,488200000.0
2009-10-30 00:05:00,135.695,135.695,135.665,135.67,205800000.0
2009-10-30 00:10:00,135.67,135.705,135.665,135.695,267600000.0
2009-10-30 00:15:00,135.69,135.73,135.685,135.72,368700000.0
2009-10-30 00:20:00,135.72,135.72,135.69,135.7,173500000.0
2009-10-30 00:25:00,135.7,135.7,135.675,135.69,132900000.0
2009-10-30 00:30:00,135.69,135.73,135.69,135.715,384600000.0
2009-10-30 00:35:00,135.72,135.764,135.705,135.74,137600000.0
2009-10-30 00:40:00,135.74,135.82,135.715,135.75,556300000.0
2009-10-30 00:45:00,135.76,135.83,135.75,135.79,451900000.0
2009-10-30 00:50:00,135.795,135.88,135.79,135.875,540200000.0
2009-10-30 00:55:00,135.875,135.88,135.785,135.805,647100000.0
2009-10-30 01:00:00,135.805,135.815,135.745,135.77,521200000.0
2009-10-30 01:05:00,135.77,135.77,135.71,135.735,418100000.0
2009-10-30 01:10:00,135.725,135.725,135.655,135.665,503300000.0
2009-10-30 01:15:00,135.665,135.73,135.655,135.715,623100000.0
2009-10-30 01:20:00,135.715,135.715,135.665,135.67,162500000.0
2009-10-30 01:25:00,135.665,135.71,135.665,135.71,233900000.0
2009-10-30 01:30:00,135.71,135.815,135.69,135.795,697500000.0
2009-10-30 01:35:00,135.785,135.785,135.73,135.755,438400000.0
2009-10-30 01:40:00,135.755,135.91,135.755,135.875,665700000.0
2009-10-30 01:45:00,135.875,135.89,135.825,135.855,932900000.0
2009-10-30 01:50:00,135.855,135.855,135.73,135.77,1234500000.0
2009-10-30 01:55:00,135.77,135.795,135.745,135.78,1291200000.0
2009-10-30 02:00:00,135.78,135.805,135.655,135.66,1317500000.0
2009-10-30 02:05:00,135.66,135.67,135.58,135.595,1592200000.0
2009-10-30 02:10:00,135.595,135.635,135.575,135.615,1530700000.0
2009-10-30 02:15:00,135.6,135.605,135.475,135.515,1829900000.0
2009-10-30 02:20:00,135.52,135.54,135.475,135.51,994600000.0
2009-10-30 02:25:00,135.51,135.525,135.475,135.475,1005100000.0
2009-10-30 02:30:00,135.475,135.48,135.395,135.405,1130400000.0
2009-10-30 02:35:00,135.405,135.47,135.405,135.45,865000000.0
2009-10-30 02:40:00,135.445,135.505,135.44,135.5,876600000.0
2009-10-30 02:45:00,135.5,135.505,135.43,135.455,983900000.0
2009-10-30 02:50:00,135.455,135.58,135.44,135.525,2404799998.0
2009-10-30 02:55:00,135.49,135.535,135.46,135.525,1816900000.0
2009-10-30 03:00:00,135.525,135.565,135.44,135.46,1518300000.0
2009-10-30 03:05:00,135.46,135.49,135.415,135.44,1358900000.0
2009-10-30 03:10:00,135.44,135.475,135.41,135.465,1602600000.0
2009-10-30 03:15:00,135.465,135.52,135.465,135.505,1049400000.0
2009-10-30 03:20:00,135.505,135.515,135.45,135.46,1246399999.0
2009-10-30 03:25:00,135.46,135.555,135.46,135.525,982900000.0
2009-10-30 03:30:00,135.535,135.62,135.535,135.605,891700000.0
2009-10-30 03:35:00,135.605,135.63,135.575,135.625,1152100000.0
2009-10-30 03:40:00,135.625,135.645,135.585,135.64,1024100000.0
2009-10-30 03:45:00,135.635,135.71,135.62,135.655,1967000000.0
2009-10-30 03:50:00,135.655,135.73,135.635,135.7,1637000000.0
2009-10-30 03:55:00,135.695,135.755,135.69,135.73,1270900000.0
2009-10-30 04:00:00,135.73,135.76,135.68,135.68,1317200000.0
2009-10-30 04:05:00,135.68,135.68,135.615,135.63,1321000000.0
2009-10-30 04:10:00,135.635,135.655,135.615,135.625,1758499994.0
2009-10-30 04:15:00,135.625,135.635,135.545,135.555,1456000000.0
2009-10-30 04:20:00,135.555,135.57,135.515,135.515,1265100000.0
2009-10-30 04:25:00,135.515,135.565,135.505,135.535,1529000000.0
2009-10-30 04:30:00,135.535,135.59,135.53,135.57,1164700000.0
2009-10-30 04:35:00,135.57,135.58,135.525,135.54,1542200000.0
2009-10-30 04:40:00,135.54,135.565,135.535,135.56,896400000.0
2009-10-30 04:45:00,135.56,135.575,135.535,135.565,752500000.0
2009-10-30 04:50:00,135.565,135.565,135.525,135.535,733900000.0
2009-10-30 04:55:00,135.525,135.555,135.51,135.535,827000000.0
2009-10-30 05:00:00,135.535,135.545,135.515,135.52,757900000.0
2009-10-30 05:05:00,135.525,135.54,135.515,135.535,410000000.0
2009-10-30 05:10:00,135.535,135.57,135.52,135.56,370900000.0
2009-10-30 05:15:00,135.56,135.585,135.525,135.575,667700000.0
2009-10-30 05:20:00,135.575,135.615,135.545,135.605,1119000000.0
2009-10-30 05:25:00,135.605,135.63,135.585,135.61,880100000.0
2009-10-30 05:30:00,135.61,135.67,135.6,135.67,654900000.0
2009-10-30 05:35:00,135.67,135.68,135.63,135.645,1201600000.0
2009-10-30 05:40:00,135.645,135.68,135.635,135.675,789200000.0
2009-10-30 05:45:00,135.675,135.695,135.665,135.68,722300001.0
2009-10-30 05:50:00,135.68,135.68,135.615,135.645,2148400001.0
2009-10-30 05:55:00,135.645,135.655,135.605,135.605,1222700001.0
2009-10-30 06:00:00,135.61,135.625,135.585,135.615,757400000.0
2009-10-30 06:05:00,135.615,135.615,135.575,135.58,1121700000.0
2009-10-30 06:10:00,135.58,135.605,135.575,135.585,947200000.0
2009-10-30 06:15:00,135.58,135.585,135.475,135.52,1539800000.0
2009-10-30 06:20:00,135.525,135.535,135.495,135.505,1711400000.0
2009-10-30 06:25:00,135.505,135.51,135.445,135.455,1461100000.0
2009-10-30 06:30:00,135.455,135.48,135.39,135.395,1575900000.0
2009-10-30 06:35:00,135.4,135.41,135.345,135.36,1863100001.0
2009-10-30 06:40:00,135.36,135.37,135.315,135.32,985300000.0
2009-10-30 06:45:00,135.32,135.345,135.275,135.295,1566900000.0
2009-10-30 06:50:00,135.295,135.3,135.26,135.265,1046300000.0
2009-10-30 06:55:00,135.265,135.335,135.25,135.305,1218200000.0
2009-10-30 07:00:00,135.305,135.36,135.305,135.345,1809900000.0
2009-10-30 07:05:00,135.345,135.375,135.34,135.34,890500000.0
2009-10-30 07:10:00,135.34,135.355,135.32,135.35,880500000.0
2009-10-30 07:15:00,135.35,135.365,135.33,135.355,931600000.0
2009-10-30 07:20:00,135.355,135.36,135.33,135.35,558600000.0
2009-10-30 07:25:00,135.35,135.355,135.3,135.305,1160800000.0
2009-10-30 07:30:00,135.305,135.305,135.26,135.28,1939500000.0
2009-10-30 07:35:00,135.28,135.285,135.185,135.225,1950299999.0
2009-10-30 07:40:00,135.225,135.23,135.17,135.175,2097000000.0
2009-10-30 07:45:00,135.18,135.19,134.95,134.99,2744999998.0
2009-10-30 07:50:00,134.985,135.045,134.98,135.025,1861200000.0
2009-10-30 07:55:00,135.02,135.045,134.99,135.0,1287700000.0
2009-10-30 08:00:00,135.005,135.03,134.85,135.01,1962100000.0
2009-10-30 08:05:00,135.01,135.015,134.865,134.865,1487200000.0
2009-10-30 08:10:00,134.865,134.89,134.815,134.825,1587400001.0
2009-10-30 08:15:00,134.825,134.845,134.76,134.805,1592900000.0
2009-10-30 08:20:00,134.81,134.84,134.785,134.81,1138500000.0
2009-10-30 08:25:00,134.81,134.825,134.73,134.79,1314000000.0
2009-10-30 08:30:00,134.79,134.95,134.79,134.935,1503500000.0
2009-10-30 08:35:00,134.935,134.955,134.885,134.905,2083400000.0
2009-10-30 08:40:00,134.905,134.905,134.75,134.805,1562300000.0
2009-10-30 08:45:00,134.81,134.855,134.785,134.845,1110200000.0
2009-10-30 08:50:00,134.845,134.97,134.845,134.95,1163100000.0
2009-10-30 08:55:00,134.95,135.02,134.945,134.97,1635800000.0
2009-10-30 09:00:00,134.98,134.98,134.83,134.84,1780599997.0
2009-10-30 09:05:00,134.84,134.87,134.78,134.865,1636900001.0
2009-10-30 09:10:00,134.875,134.925,134.825,134.925,2131500000.0
2009-10-30 09:15:00,134.92,134.99,134.905,134.985,2839799999.0
2009-10-30 09:20:00,134.985,135.055,134.96,135.01,2408900001.0
2009-10-30 09:25:00,135.01,135.055,134.975,134.995,2424300000.0
2009-10-30 09:30:00,134.99,135.075,134.985,135.06,1996299998.0
2009-10-30 09:35:00,135.065,135.18,135.06,135.12,1891200001.0
2009-10-30 09:40:00,135.12,135.125,135.025,135.06,2600600001.0
2009-10-30 09:45:00,135.06,135.065,134.94,134.96,2539000005.0
2009-10-30 09:50:00,134.96,135.045,134.94,135.04,2560000000.0
2009-10-30 09:55:00,135.035,135.1,135.035,135.065,2336900004.0
2009-10-30 10:00:00,135.065,135.08,135.025,135.035,2273200001.0
2009-10-30 10:05:00,135.03,135.04,134.95,134.995,2833800001.0
2009-10-30 10:10:00,134.995,135.02,134.895,134.91,2480400003.0
2009-10-30 10:15:00,134.91,134.925,134.83,134.855,2728800001.0
2009-10-30 10:20:00,134.855,134.855,134.725,134.765,2439500000.0
2009-10-30 10:25:00,134.765,134.86,134.755,134.845,2840799995.0
2009-10-30 10:30:00,134.845,134.85,134.78,134.79,1922699999.0
2009-10-30 10:35:00,134.79,134.825,134.66,134.68,2686100004.0
2009-10-30 10:40:00,134.68,134.795,134.675,134.77,2101800000.0
2009-10-30 10:45:00,134.77,134.815,134.755,134.795,2304400001.0
2009-10-30 10:50:00,134.795,134.825,134.775,134.815,2843899999.0
2009-10-30 10:55:00,134.815,134.9,134.815,134.85,2658599999.0
2009-10-30 11:00:00,134.85,134.855,134.8,134.805,1904700001.0
2009-10-30 11:05:00,134.805,134.84,134.76,134.77,2952900001.0
2009-10-30 11:10:00,134.77,134.86,134.765,134.84,2677100001.0
2009-10-30 11:15:00,134.84,134.935,134.815,134.93,2667799998.0
2009-10-30 11:20:00,134.93,134.985,134.88,134.93,2761899998.0
2009-10-30 11:25:00,134.93,134.96,134.82,134.87,3071200001.0
2009-10-30 11:30:00,134.87,134.88,134.82,134.835,2047500001.0
2009-10-30 11:35:00,134.84,134.935,134.835,134.935,2340600000.0
2009-10-30 11:40:00,134.935,134.945,134.89,134.93,1931500003.0
2009-10-30 11:45:00,134.93,134.995,134.925,134.965,1835400001.0
2009-10-30 11:50:00,134.965,135.045,134.95,135.03,2401199999.0
2009-10-30 11:55:00,135.025,135.09,135.02,135.05,2143400000.0
2009-10-30 12:00:00,135.045,135.125,134.97,134.98,2312699999.0
2009-10-30 12:05:00,134.98,134.985,134.88,134.945,2310200000.0
2009-10-30 12:10:00,134.945,134.98,134.915,134.965,1489800000.0
2009-10-30 12:15:00,134.96,135.01,134.95,135.005,1386399997.0
2009-10-30 12:20:00,135.005,135.08,134.985,135.065,1754000000.0
2009-10-30 12:25:00,135.07,135.08,134.995,135.01,1733999999.0
2009-10-30 12:30:00,135.01,135.085,135.01,135.025,2134499997.0
2009-10-30 12:35:00,135.025,135.035,134.975,134.98,2161699998.0
2009-10-30 12:40:00,134.98,135.0,134.945,134.99,2737600000.0
2009-10-30 12:45:00,134.995,135.06,134.955,135.045,2271400000.0
2009-10-30 12:50:00,135.05,135.085,135.01,135.015,3075100000.0
2009-10-30 12:55:00,135.015,135.06,134.985,135.06,2190600003.0
2009-10-30 13:00:00,135.06,135.115,134.91,134.91,1693900002.0
2009-10-30 13:05:00,134.91,134.94,134.89,134.91,2560200001.0
2009-10-30 13:10:00,134.91,134.975,134.9,134.96,1823800000.0
2009-10-30 13:15:00,134.96,134.98,134.95,134.97,1749500000.0
2009-10-30 13:20:00,134.975,135.03,134.95,135.025,2246299999.0
2009-10-30 13:25:00,135.03,135.04,134.95,134.98,2928400000.0
2009-10-30 13:30:00,134.98,134.985,134.84,134.915,2308100000.0
2009-10-30 13:35:00,134.915,134.955,134.845,134.935,2569799999.0
2009-10-30 13:40:00,134.935,134.98,134.9,134.925,1974500000.0
2009-10-30 13:45:00,134.925,135.04,134.91,134.945,1796900001.0
2009-10-30 13:50:00,134.945,134.98,134.86,134.91,1943800000.0
2009-10-30 13:55:00,134.91,135.045,134.87,135.045,1766400000.0
2009-10-30 14:00:00,135.05,135.105,135.02,135.095,2070600000.0
2009-10-30 14:05:00,135.095,135.13,135.065,135.125,1536900000.0
2009-10-30 14:10:00,135.125,135.2,135.115,135.18,1130800000.0
2009-10-30 14:15:00,135.18,135.185,135.115,135.13,1420600000.0
2009-10-30 14:20:00,135.13,135.135,135.035,135.055,1953200000.0
2009-10-30 14:25:00,135.055,135.075,134.92,134.925,1537200000.0
2009-10-30 14:30:00,134.925,135.03,134.91,135.03,2272900000.0
2009-10-30 14:35:00,135.035,135.06,134.985,135.015,1973300000.0
2009-10-30 14:40:00,135.015,135.045,134.96,134.99,2122300000.0
2009-10-30 14:45:00,134.99,134.99,134.83,134.885,2235900000.0
2009-10-30 14:50:00,134.885,134.89,134.78,134.805,1842400000.0
2009-10-30 14:55:00,134.805,134.85,134.665,134.675,1728500000.0
2009-10-30 15:00:00,134.675,134.695,134.425,134.485,2403100000.0
2009-10-30 15:05:00,134.49,134.715,134.465,134.695,1932500000.0
2009-10-30 15:10:00,134.695,134.725,134.595,134.65,2231400000.0
2009-10-30 15:15:00,134.66,134.695,134.63,134.665,1787300000.0
2009-10-30 15:20:00,134.665,134.815,134.665,134.72,1713000000.0
2009-10-30 15:25:00,134.715,134.79,134.71,134.745,2084000000.0
2009-10-30 15:30:00,134.75,134.785,134.695,134.72,2372500003.0
2009-10-30 15:35:00,134.72,134.74,134.625,134.64,2638000002.0
2009-10-30 15:40:00,134.64,135.015,134.55,134.945,2205100000.0
2009-10-30 15:45:00,134.94,135.055,134.715,134.815,2709100000.0
2009-10-30 15:50:00,134.815,134.835,134.695,134.745,2769600000.0
2009-10-30 15:55:00,134.745,134.75,134.625,134.635,2539500001.0
2009-10-30 16:00:00,134.635,134.76,134.635,134.725,2477499997.0
2009-10-30 16:05:00,134.72,134.835,134.705,134.765,2420900000.0
2009-10-30 16:10:00,134.765,134.785,134.655,134.675,2154100000.0
2009-10-30 16:15:00,134.675,134.69,134.565,134.57,2173100000.0
2009-10-30 16:20:00,134.57,134.615,134.495,134.535,2554600002.0
2009-10-30 16:25:00,134.53,134.565,134.505,134.535,2166800000.0
2009-10-30 16:30:00,134.535,134.57,134.485,134.545,2405999999.0
2009-10-30 16:35:00,134.555,134.56,134.465,134.535,2783899999.0
2009-10-30 16:40:00,134.535,134.535,134.425,134.455,2473499998.0
2009-10-30 16:45:00,134.455,134.515,134.435,134.49,2212700000.0
2009-10-30 16:50:00,134.49,134.525,134.435,134.48,1815500000.0
2009-10-30 16:55:00,134.48,134.51,134.455,134.5,2119600000.0
2009-10-30 17:00:00,134.505,134.51,134.25,134.255,2473500000.0
2009-10-30 17:05:00,134.255,134.27,134.12,134.155,2735600002.0
2009-10-30 17:10:00,134.15,134.16,133.705,133.735,2869700000.0
2009-10-30 17:15:00,133.735,133.76,133.535,133.68,2420199999.0
2009-10-30 17:20:00,133.68,133.765,133.68,133.695,2239700000.0
2009-10-30 17:25:00,133.695,133.715,133.51,133.555,2286200000.0
2009-10-30 17:30:00,133.555,133.64,133.53,133.545,2936500001.0
2009-10-30 17:35:00,133.55,133.555,133.26,133.4,2539800000.0
2009-10-30 17:40:00,133.405,133.54,133.39,133.535,1352000000.0
2009-10-30 17:45:00,133.53,133.54,133.375,133.375,2322500000.0
2009-10-30 17:50:00,133.38,133.41,133.25,133.285,2277300000.0
2009-10-30 17:55:00,133.285,133.7,133.275,133.535,2240400001.0
2009-10-30 18:00:00,133.53,133.6,133.46,133.565,2549800000.0
2009-10-30 18:05:00,133.565,133.765,133.505,133.695,2395500000.0
2009-10-30 18:10:00,133.695,133.82,133.655,133.655,1929500000.0
2009-10-30 18:15:00,133.655,133.66,133.465,133.555,2172700001.0
2009-10-30 18:20:00,133.56,133.585,133.465,133.49,2196700000.0
2009-10-30 18:25:00,133.49,133.515,133.15,133.265,2793700000.0
2009-10-30 18:30:00,133.265,133.345,133.205,133.305,2284299999.0
2009-10-30 18:35:00,133.305,133.44,133.295,133.415,2088000000.0
2009-10-30 18:40:00,133.415,133.48,133.32,133.32,1792100000.0
2009-10-30 18:45:00,133.325,133.35,133.015,133.09,1862200000.0
2009-10-30 18:50:00,133.09,133.12,132.97,133.055,2744100000.0
2009-10-30 18:55:00,133.055,133.16,133.03,133.045,2079300000.0
2009-10-30 19:00:00,133.04,133.185,133.04,133.155,1482300000.0
2009-10-30 19:05:00,133.155,133.245,133.155,133.19,1594900000.0
2009-10-30 19:10:00,133.19,133.24,133.13,133.145,2031500000.0
2009-10-30 19:15:00,133.14,133.185,133.055,133.08,1869600000.0
2009-10-30 19:20:00,133.08,133.1,132.875,132.895,1970400000.0
2009-10-30 19:25:00,132.9,132.925,132.525,132.755,1816200000.0
2009-10-30 19:30:00,132.75,132.75,132.45,132.475,1841700000.0
2009-10-30 19:35:00,132.475,132.605,132.43,132.57,1405100000.0
2009-10-30 19:40:00,132.565,132.695,132.54,132.68,1428800000.0
2009-10-30 19:45:00,132.68,132.79,132.655,132.76,1231800000.0
2009-10-30 19:50:00,132.755,132.775,132.655,132.655,1082600000.0
2009-10-30 19:55:00,132.655,132.695,132.6,132.625,1630800001.0
2009-10-30 20:00:00,132.625,132.685,132.605,132.68,1847999999.0
2009-10-30 20:05:00,132.675,132.845,132.675,132.8,1340800000.0
2009-10-30 20:10:00,132.795,132.885,132.785,132.865,828300000.0
2009-10-30 20:15:00,132.87,132.87,132.695,132.775,1429400000.0
2009-10-30 20:20:00,132.775,132.81,132.65,132.695,964400000.0
2009-10-30 20:25:00,132.7,132.73,132.615,132.66,999450000.0
2009-10-30 20:30:00,132.65,132.655,132.56,132.605,1280600000.0
2009-10-30 20:35:00,132.61,132.62,132.475,132.525,1446100000.0
2009-10-30 20:40:00,132.52,132.555,132.465,132.465,1170800000.0
2009-10-30 20:45:00,132.465,132.51,132.415,132.42,1565300000.0
2009-10-30 20:50:00,132.42,132.5,132.39,132.475,1380400000.0
2009-10-30 20:55:00,132.475,132.6,132.455,132.535,1831800000.0
2009-10-30 21:00:00,132.535,132.535,132.4,132.46,1353600000.0
2009-10-30 21:05:00,132.46,132.475,132.315,132.33,1514700000.0
2009-10-30 21:10:00,132.34,132.52,132.34,132.465,1554500000.0
2009-10-30 21:15:00,132.465,132.54,132.46,132.485,1317700000.0
2009-10-30 21:20:00,132.485,132.525,132.41,132.48,1035500000.0
2009-10-30 21:25:00,132.49,132.56,132.455,132.515,1123100000.0
2009-10-30 21:30:00,132.515,132.61,132.515,132.585,1049200000.0
2009-10-30 21:35:00,132.585,132.605,132.565,132.6,612000000.0
2009-10-30 21:40:00,132.6,132.69,132.59,132.625,1324500000.0
2009-10-30 21:45:00,132.625,132.635,132.58,132.595,1263800000.0
2009-10-30 21:50:00,132.595,132.615,132.49,132.525,1533300000.0
2009-10-30 21:55:00,132.525,132.555,132.455,132.46,839700000.0
2009-10-30 22:00:00,132.46,132.46,132.38,132.39,1118300000.0
2009-10-30 22:05:00,132.395,132.4,132.335,132.37,1012100000.0
2009-10-30 22:10:00,132.36,132.39,132.325,132.355,889500000.0
2009-10-30 22:15:00,132.355,132.365,132.295,132.325,732100000.0
2009-10-30 22:20:00,132.32,132.375,132.315,132.37,695900000.0
2009-10-30 22:25:00,132.37,132.52,132.355,132.495,582800000.0
2009-10-30 22:30:00,132.495,132.54,132.44,132.5,815600000.0
2009-10-30 22:35:00,132.505,132.525,132.475,132.525,959300000.0
2009-10-30 22:40:00,132.525,132.54,132.44,132.44,1031700000.0
2009-10-30 22:45:00,132.44,132.625,132.415,132.595,1201200000.0
2009-10-30 22:50:00,132.6,132.645,132.555,132.6,1054800000.0
2009-10-30 22:55:00,132.595,132.65,132.545,132.565,441400000.0
2009-11-02 00:00:00,131.965,132.02,131.94,131.97,201600000.0
2009-11-02 00:05:00,131.97,131.975,131.71,131.72,390700000.0
2009-11-02 00:10:00,131.72,131.755,131.685,131.685,358700000.0
2009-11-02 00:15:00,131.695,131.695,131.45,131.49,962400000.0
2009-11-02 00:20:00,131.49,131.565,131.44,131.485,352900000.0
2009-11-02 00:25:00,131.49,131.49,131.235,131.275,717500000.0
2009-11-02 00:30:00,131.275,131.275,131.135,131.175,622900000.0
2009-11-02 00:35:00,131.175,131.195,131.085,131.105,632100000.0
2009-11-02 00:40:00,131.105,131.105,131.035,131.055,534100000.0
2009-11-02 00:45:00,131.055,131.075,131.0,131.015,521400000.0
2009-11-02 00:50:00,131.015,132.02,131.01,131.855,1034600000.0
2009-11-02 00:55:00,131.87,132.06,131.79,131.95,589100000.0
2009-11-02 01:00:00,131.95,132.35,131.95,132.205,1204500000.0
2009-11-02 01:05:00,132.205,132.4,132.195,132.32,1019900000.0
2009-11-02 01:10:00,132.325,132.335,132.095,132.115,1182400000.0
2009-11-02 01:15:00,132.115,132.125,131.935,132.025,1311900000.0
2009-11-02 01:20:00,132.025,132.085,132.01,132.035,755800000.0
2009-11-02 01:25:00,132.04,132.05,131.98,132.005,466100000.0
2009-11-02 01:30:00,132.01,132.01,131.565,131.775,1367160000.0
2009-11-02 01:35:00,131.77,132.055,131.77,131.81,909500000.0
2009-11-02 01:40:00,131.81,131.905,131.71,131.855,1011700000.0
2009-11-02 01:45:00,131.85,132.095,131.825,132.095,744000000.0
2009-11-02 01:50:00,132.09,132.09,131.98,132.045,782300000.0
2009-11-02 01:55:00,132.04,132.09,131.89,131.915,837800000.0
2009-11-02 02:00:00,131.915,132.275,131.88,132.235,1356000000.0
2009-11-02 02:05:00,132.235,132.375,132.19,132.215,1336000000.0
2009-11-02 02:10:00,132.215,132.315,132.165,132.235,862000000.0
2009-11-02 02:15:00,132.235,132.295,132.14,132.175,1134000000.0
2009-11-02 02:20:00,132.165,132.285,132.16,132.27,1070200000.0
2009-11-02 02:25:00,132.27,132.405,132.23,132.35,1484100000.0
2009-11-02 02:30:00,132.345,132.425,132.3,132.37,1534100000.0
2009-11-02 02:35:00,132.37,132.62,132.355,132.58,1377400000.0
2009-11-02 02:40:00,132.57,132.635,132.54,132.59,1418300000.0
2009-11-02 02:45:00,132.59,132.695,132.575,132.695,940600000.0
2009-11-02 02:50:00,132.685,132.785,132.61,132.645,1189400000.0
2009-11-02 02:55:00,132.65,132.68,132.56,132.655,1546900000.0
2009-11-02 03:00:00,132.65,132.675,132.575,132.58,1656300000.0
2009-11-02 03:05:00,132.58,132.61,132.53,132.53,1781000000.0
2009-11-02 03:10:00,132.53,132.595,132.49,132.49,1239200000.0
2009-11-02 03:15:00,132.49,132.515,132.44,132.5,825500000.0
2009-11-02 03:20:00,132.495,132.555,132.465,132.5,1050700000.0
2009-11-02 03:25:00,132.505,132.555,132.455,132.505,1919100000.0
2009-11-02 03:30:00,132.505,132.525,132.435,132.465,1102800000.0
2009-11-02 03:35:00,132.47,132.53,132.45,132.515,1015000000.0
2009-11-02 03:40:00,132.52,132.545,132.495,132.505,1239900000.0
2009-11-02 03:45:00,132.51,132.53,132.435,132.47,1477400000.0
2009-11-02 03:50:00,132.47,132.505,132.39,132.39,1443800000.0
2009-11-02 03:55:00,132.395,132.465,132.335,132.375,1757600000.0
2009-11-02 04:00:00,132.375,132.38,132.325,132.345,1837100000.0
2009-11-02 04:05:00,132.35,132.375,132.33,132.375,1518600000.0
2009-11-02 04:10:00,132.375,132.41,132.32,132.4,1593600000.0
2009-11-02 04:15:00,132.395,132.455,132.395,132.455,1148700000.0
2009-11-02 04:20:00,132.455,132.57,132.455,132.565,1883300000.0
2009-11-02 04:25:00,132.565,132.69,132.55,132.645,1888700000.0
2009-11-02 04:30:00,132.645,132.725,132.635,132.715,1653800000.0
2009-11-02 04:35:00,132.725,132.73,132.615,132.625,1938200000.0
2009-11-02 04:40:00,132.625,132.725,132.625,132.715,1488900000.0
2009-11-02 04:45:00,132.715,132.715,132.635,132.69,797900000.0
2009-11-02 04:50:00,132.69,132.705,132.66,132.675,1349500000.0
2009-11-02 04:55:00,132.675,132.675,132.61,132.615,993500000.0
2009-11-02 05:00:00,132.61,132.645,132.605,132.635,859700000.0
2009-11-02 05:05:00,132.63,132.645,132.6,132.64,1175300000.0
2009-11-02 05:10:00,132.64,132.715,132.64,132.675,1129300000.0
2009-11-02 05:15:00,132.675,132.685,132.62,132.665,1394600000.0
2009-11-02 05:20:00,132.665,132.695,132.63,132.69,1419700000.0
2009-11-02 05:25:00,132.69,132.915,132.685,132.915,1163400000.0
2009-11-02 05:30:00,132.915,133.13,132.9,133.015,2153700001.0
2009-11-02 05:35:00,133.015,133.035,132.965,132.975,975600000.0
2009-11-02 05:40:00,132.975,133.14,132.975,133.105,966000000.0
2009-11-02 05:45:00,133.105,133.12,133.045,133.06,964100000.0
2009-11-02 05:50:00,133.055,133.105,133.045,133.08,819200000.0
2009-11-02 05:55:00,133.08,133.08,132.985,133.015,1519600000.0
2009-11-02 06:00:00,133.015,133.095,132.955,132.96,1485800000.0
2009-11-02 06:05:00,132.96,133.06,132.95,133.015,1235700000.0
2009-11-02 06:10:00,133.015,133.105,133.01,133.08,1124300000.0
2009-11-02 06:15:00,133.085,133.165,133.065,133.165,1140900000.0
2009-11-02 06:20:00,133.165,133.215,133.145,133.175,773800000.0
2009-11-02 06:25:00,133.175,133.19,133.08,133.08,1219900000.0
2009-11-02 06:30:00,133.08,133.085,133.015,133.015,915000000.0
2009-11-02 06:35:00,133.015,133.055,133.0,133.04,997100000.0
2009-11-02 06:40:00,133.04,133.055,132.96,132.97,1270100000.0
2009-11-02 06:45:00,132.97,132.985,132.885,132.93,1307200000.0
2009-11-02 06:50:00,132.925,132.94,132.88,132.91,856500000.0
2009-11-02 06:55:00,132.9,132.97,132.895,132.95,540700000.0
2009-11-02 07:00:00,132.95,132.97,132.865,132.87,1023800000.0
2009-11-02 07:05:00,132.875,132.915,132.775,132.785,1454200000.0
2009-11-02 07:10:00,132.785,132.875,132.785,132.835,1320700000.0
2009-11-02 07:15:00,132.835,132.86,132.795,132.795,970100000.0
2009-11-02 07:20:00,132.795,132.875,132.775,132.83,1016300000.0
2009-11-02 07:25:00,132.83,132.89,132.83,132.845,1614000000.0
2009-11-02 07:30:00,132.84,132.875,132.84,132.845,1075100000.0
2009-11-02 07:35:00,132.845,132.885,132.84,132.875,1375400000.0
2009-11-02 07:40:00,132.875,132.905,132.855,132.87,696300000.0
2009-11-02 07:45:00,132.87,132.895,132.82,132.855,1669800000.0
2009-11-02 07:50:00,132.855,132.92,132.83,132.9,1122900000.0
2009-11-02 07:55:00,132.9,133.07,132.9,133.02,1403300000.0
2009-11-02 08:00:00,133.015,133.035,132.99,133.01,1256300000.0
2009-11-02 08:05:00,133.015,133.025,132.965,132.975,1140200000.0
2009-11-02 08:10:00,132.975,133.135,132.96,133.095,1008900000.0
2009-11-02 08:15:00,133.095,133.12,133.0,133.0,2144800000.0
2009-11-02 08:20:00,133.0,133.02,132.995,132.995,958000000.0
2009-11-02 08:25:00,132.995,133.005,132.885,132.895,1387300000.0
2009-11-02 08:30:00,132.895,132.98,132.88,132.94,914700000.0
2009-11-02 08:35:00,132.95,133.105,132.945,132.985,1462100000.0
2009-11-02 08:40:00,132.975,132.985,132.945,132.975,799700000.0
2009-11-02 08:45:00,132.965,132.99,132.96,132.975,836400000.0
2009-11-02 08:50:00,132.975,132.975,132.91,132.95,1363800000.0
2009-11-02 08:55:00,132.955,132.985,132.935,132.985,943800000.0
2009-11-02 09:00:00,132.985,132.985,132.785,132.795,1122300000.0
2009-11-02 09:05:00,132.795,132.825,132.78,132.81,1328900000.0
2009-11-02 09:10:00,132.81,132.85,132.78,132.835,2201400001.0
2009-11-02 09:15:00,132.835,132.96,132.815,132.925,2065499999.0
2009-11-02 09:20:00,132.925,132.965,132.865,132.94,2305900000.0
2009-11-02 09:25:00,132.94,132.97,132.925,132.935,1824100000.0
2009-11-02 09:30:00,132.925,132.98,132.89,132.905,1632500001.0
2009-11-02 09:35:00,132.905,132.91,132.89,132.905,1553400001.0
2009-11-02 09:40:00,132.9,132.915,132.845,132.86,2154500001.0
2009-11-02 09:45:00,132.86,132.94,132.85,132.895,2683699998.0
2009-11-02 09:50:00,132.895,132.99,132.895,132.98,2487900000.0
2009-11-02 09:55:00,132.98,132.985,132.855,132.855,2546400005.0
2009-11-02 10:00:00,132.855,133.03,132.845,133.03,2489199998.0
2009-11-02 10:05:00,133.035,133.095,133.0,133.01,2990100000.0
2009-11-02 10:10:00,133.01,133.01,132.895,132.97,2971499996.0
2009-11-02 10:15:00,132.965,133.0,132.935,132.98,2479300000.0
2009-11-02 10:20:00,132.985,133.035,132.94,132.975,2757899999.0
2009-11-02 10:25:00,132.98,133.095,132.98,133.09,1798799998.0
2009-11-02 10:30:00,133.09,133.095,133.03,133.08,2222500001.0
2009-11-02 10:35:00,133.08,133.225,133.065,133.21,3039899999.0
2009-11-02 10:40:00,133.21,133.23,133.155,133.22,2287999999.0
2009-11-02 10:45:00,133.225,133.26,133.17,133.185,1766750000.0
2009-11-02 10:50:00,133.185,133.345,133.175,133.345,2228899999.0
2009-11-02 10:55:00,133.355,133.425,133.325,133.345,2412400000.0
2009-11-02 11:00:00,133.35,133.375,133.295,133.295,2283200000.0
2009-11-02 11:05:00,133.3,133.305,133.24,133.245,1907699997.0
2009-11-02 11:10:00,133.245,133.26,133.21,133.21,2287900000.0
2009-11-02 11:15:00,133.21,133.23,133.165,133.185,3152500003.0
2009-11-02 11:20:00,133.19,133.2,133.135,133.185,1896599998.0
2009-11-02 11:25:00,133.185,133.22,133.15,133.185,1773299999.0
2009-11-02 11:30:00,133.185,133.385,133.185,133.34,2431000001.0
2009-11-02 11:35:00,133.34,133.36,133.25,133.25,2364199998.0
2009-11-02 11:40:00,133.25,133.29,133.21,133.225,3279499999.0
2009-11-02 11:45:00,133.225,133.255,133.18,133.24,1225600000.0
2009-11-02 11:50:00,133.24,133.26,133.215,133.225,1491900008.0
2009-11-02 11:55:00,133.23,133.29,133.215,133.255,1573499999.0
2009-11-02 12:00:00,133.255,133.335,133.24,133.26,2451600001.0
2009-11-02 12:05:00,133.26,133.325,133.235,133.295,1737200000.0
2009-11-02 12:10:00,133.3,133.345,133.285,133.31,1719899996.0
2009-11-02 12:15:00,133.31,133.315,133.245,133.275,1531300000.0
2009-11-02 12:20:00,133.275,133.275,133.215,133.225,1297799999.0
2009-11-02 12:25:00,133.225,133.235,133.17,133.2,1125500000.0
2009-11-02 12:30:00,133.215,133.225,133.175,133.195,2446000000.0
2009-11-02 12:35:00,133.195,133.245,133.165,133.175,2285300000.0
2009-11-02 12:40:00,133.175,133.205,133.165,133.185,1430300000.0
2009-11-02 12:45:00,133.185,133.19,133.135,133.145,1165399997.0
2009-11-02 12:50:00,133.145,133.145,133.095,133.095,1105200002.0
2009-11-02 12:55:00,133.095,133.115,133.09,133.1,1583799995.0
2009-11-02 13:00:00,133.1,133.1,132.9,132.9,1382100000.0
2009-11-02 13:05:00,132.9,132.995,132.83,132.935,2470999999.0
2009-11-02 13:10:00,132.935,132.96,132.805,132.83,1709900000.0
2009-11-02 13:15:00,132.835,132.89,132.795,132.88,2387100000.0
2009-11-02 13:20:00,132.88,132.915,132.845,132.865,1452399997.0
2009-11-02 13:25:00,132.865,132.92,132.82,132.91,2077500000.0
2009-11-02 13:30:00,132.905,133.03,132.885,132.97,2540299997.0
2009-11-02 13:35:00,132.97,133.01,132.93,132.94,1969199997.0
2009-11-02 13:40:00,132.935,133.0,132.925,133.0,1844799999.0
2009-11-02 13:45:00,133.005,133.04,132.965,132.995,1351600001.0
2009-11-02 13:50:00,132.995,133.015,132.96,132.975,1874100000.0
2009-11-02 13:55:00,132.975,133.015,132.96,133.005,1348700000.0
2009-11-02 14:00:00,133.0,133.01,132.935,132.95,1674500005.0
2009-11-02 14:05:00,132.95,132.98,132.95,132.975,1370100001.0
2009-11-02 14:10:00,132.975,132.985,132.91,132.915,1697500000.0
2009-11-02 14:15:00,132.91,132.93,132.81,132.885,2823799999.0
2009-11-02 14:20:00,132.885,132.965,132.87,132.905,1877800000.0
2009-11-02 14:25:00,132.915,132.92,132.83,132.84,2548499999.0
2009-11-02 14:30:00,132.84,132.865,132.795,132.805,2339900000.0
2009-11-02 14:35:00,132.805,132.91,132.785,132.86,1840099997.0
2009-11-02 14:40:00,132.86,132.87,132.81,132.825,2242600000.0
2009-11-02 14:45:00,132.82,132.845,132.8,132.845,1516200000.0
2009-11-02 14:50:00,132.845,132.975,132.825,132.96,2217900000.0
2009-11-02 14:55:00,132.96,133.015,132.945,132.955,2255400002.0
2009-11-02 15:00:00,132.96,132.99,132.94,132.945,2256700002.0
2009-11-02 15:05:00,132.945,132.975,132.905,132.95,2209400001.0
2009-11-02 15:10:00,132.94,132.95,132.9,132.945,1844900000.0
2009-11-02 15:15:00,132.94,132.945,132.92,132.925,1718200002.0
2009-11-02 15:20:00,132.925,132.96,132.9,132.955,1784000000.0
2009-11-02 15:25:00,132.955,132.96,132.915,132.925,2878800003.0
2009-11-02 15:30:00,132.93,133.03,132.93,133.01,2715599997.0
2009-11-02 15:35:00,133.01,133.015,132.945,133.005,2750499997.0
2009-11-02 15:40:00,133.005,133.055,132.98,133.045,2027099997.0
2009-11-02 15:45:00,133.055,133.07,132.98,133.01,2592300002.0
2009-11-02 15:50:00,133.02,133.03,132.975,132.995,2048300000.0
2009-11-02 15:55:00,132.995,133.025,132.885,132.92,3033600001.0
2009-11-02 16:00:00,132.935,132.94,132.845,132.88,1958899999.0
2009-11-02 16:05:00,132.88,132.885,132.815,132.835,2240800000.0
2009-11-02 16:10:00,132.835,132.885,132.82,132.87,1602000000.0
2009-11-02 16:15:00,132.87,132.875,132.815,132.825,1661599999.0
2009-11-02 16:20:00,132.83,132.89,132.825,132.84,1626300001.0
2009-11-02 16:25:00,132.835,132.89,132.835,132.88,1646599999.0
2009-11-02 16:30:00,132.88,133.03,132.86,132.97,2643299995.0
2009-11-02 16:35:00,132.97,133.0,132.925,132.955,2931399997.0
2009-11-02 16:40:00,132.955,132.995,132.92,132.95,3096000001.0
2009-11-02 16:45:00,132.95,133.01,132.905,132.98,2680400003.0
2009-11-02 16:50:00,132.985,133.245,132.98,133.19,2776400001.0
2009-11-02 16:55:00,133.19,133.27,133.14,133.22,2449700000.0
2009-11-02 17:00:00,133.22,134.385,133.22,134.29,3091499998.0
2009-11-02 17:05:00,134.3,134.33,133.885,133.885,3133200000.0
2009-11-02 17:10:00,133.885,133.985,133.86,133.93,3593699997.0
2009-11-02 17:15:00,133.935,134.28,133.935,134.28,3024600001.0
2009-11-02 17:20:00,134.275,134.315,134.145,134.155,2895599997.0
2009-11-02 17:25:00,134.155,134.34,134.155,134.255,3057900003.0
2009-11-02 17:30:00,134.255,134.52,134.255,134.385,2729999999.0
2009-11-02 17:35:00,134.39,134.44,134.365,134.435,2093299999.0
2009-11-02 17:40:00,134.435,134.445,134.26,134.265,2557399999.0
2009-11-02 17:45:00,134.26,134.27,134.125,134.185,2694100000.0
2009-11-02 17:50:00,134.185,134.26,134.085,134.125,2362999999.0
2009-11-02 17:55:00,134.125,134.17,134.075,134.075,1883600001.0
2009-11-02 18:00:00,134.075,134.105,133.96,133.96,2464400003.0
2009-11-02 18:05:00,133.96,134.08,133.96,134.06,2924600001.0
2009-11-02 18:10:00,134.055,134.13,133.995,134.09,2403700000.0
2009-11-02 18:15:00,134.09,134.19,134.085,134.18,1920500000.0
2009-11-02 18:20:00,134.18,134.36,134.175,134.35,2452700000.0
2009-11-02 18:25:00,134.35,134.35,134.245,134.305,2102200000.0
2009-11-02 18:30:00,134.31,134.325,134.24,134.265,2036799998.0
2009-11-02 18:35:00,134.265,134.315,134.235,134.235,2292500001.0
2009-11-02 18:40:00,134.235,134.305,134.23,134.265,1335000000.0
2009-11-02 18:45:00,134.265,134.31,134.24,134.285,2093799999.0
2009-11-02 18:50:00,134.285,134.295,134.245,134.27,1400800000.0
2009-11-02 18:55:00,134.27,134.38,134.27,134.28,1668300000.0
2009-11-02 19:00:00,134.275,134.305,134.2,134.2,1393000000.0
2009-11-02 19:05:00,134.2,134.22,134.085,134.135,1760700000.0
2009-11-02 19:10:00,134.135,134.16,134.075,134.09,1334300000.0
2009-11-02 19:15:00,134.09,134.105,133.96,134.05,2101000000.0
2009-11-02 19:20:00,134.05,134.07,133.99,134.065,1121100001.0
2009-11-02 19:25:00,134.065,134.095,134.0,134.005,1662800000.0
2009-11-02 19:30:00,134.01,134.01,133.845,133.86,1432500000.0
2009-11-02 19:35:00,133.86,133.915,133.835,133.85,1607100000.0
2009-11-02 19:40:00,133.85,133.9,133.665,133.71,1983700000.0
2009-11-02 19:45:00,133.705,133.79,133.67,133.775,1524100000.0
2009-11-02 19:50:00,133.775,133.775,133.405,133.525,2062800000.0
2009-11-02 19:55:00,133.525,133.545,133.335,133.335,1865200000.0
2009-11-02 20:00:00,133.335,133.335,133.22,133.3,2063100001.0
2009-11-02 20:05:00,133.3,133.355,133.225,133.355,2171500001.0
2009-11-02 20:10:00,133.355,133.385,133.3,133.305,1482300001.0
2009-11-02 20:15:00,133.31,133.32,133.165,133.305,2262300000.0
2009-11-02 20:20:00,133.31,133.38,133.265,133.34,1767899999.0
2009-11-02 20:25:00,133.35,133.38,133.275,133.31,1750000000.0
2009-11-02 20:30:00,133.31,133.32,133.12,133.13,1949500000.0
2009-11-02 20:35:00,133.125,133.16,133.075,133.135,1510500000.0
2009-11-02 20:40:00,133.135,133.18,133.105,133.18,1307300000.0
2009-11-02 20:45:00,133.18,133.285,133.165,133.235,1778900000.0
2009-11-02 20:50:00,133.235,133.235,133.04,133.11,2162300001.0
2009-11-02 20:55:00,133.11,133.165,133.055,133.07,1168200000.0
2009-11-02 21:00:00,133.07,133.125,133.025,133.035,1974500000.0
2009-11-02 21:05:00,133.035,133.065,132.995,133.025,1937400001.0
2009-11-02 21:10:00,133.025,133.19,133.025,133.15,1233300000.0
2009-11-02 21:15:00,133.145,133.185,133.125,133.135,2591600000.0
2009-11-02 21:20:00,133.135,133.325,133.135,133.255,1626499999.0
2009-11-02 21:25:00,133.25,133.375,133.25,133.375,1679800000.0
2009-11-02 21:30:00,133.375,133.405,133.345,133.38,1966399999.0
2009-11-02 21:35:00,133.38,133.4,133.315,133.355,1949300000.0
2009-11-02 21:40:00,133.36,133.4,133.32,133.345,2629500003.0
2009-11-02 21:45:00,133.345,133.375,133.305,133.305,1348400000.0
2009-11-02 21:50:00,133.305,133.415,133.295,133.415,1494900000.0
2009-11-02 21:55:00,133.425,133.43,133.255,133.32,1714100000.0
2009-11-02 22:00:00,133.315,133.375,133.295,133.37,1810300000.0
2009-11-02 22:05:00,133.365,133.385,133.285,133.305,1460000000.0
2009-11-02 22:10:00,133.305,133.365,133.3,133.345,1841500002.0
2009-11-02 22:15:00,133.345,133.35,133.265,133.28,2228300000.0
2009-11-02 22:20:00,133.28,133.365,133.265,133.325,2746900000.0
2009-11-02 22:25:00,133.33,133.365,133.28,133.355,1878600001.0
2009-11-02 22:30:00,133.355,133.385,133.32,133.33,3020100006.0
2009-11-02 22:35:00,133.335,133.395,133.335,133.38,2006499998.0
2009-11-02 22:40:00,133.38,133.5,133.375,133.485,2442400007.0
2009-11-02 22:45:00,133.485,133.495,133.395,133.405,1854800000.0
2009-11-02 22:50:00,133.41,133.45,133.375,133.435,2126700000.0
2009-11-02 22:55:00,133.435,133.465,133.375,133.385,1951500000.0
2009-11-02 23:00:00,133.375,133.375,133.3,133.365,775700000.0
2009-11-02 23:05:00,133.36,133.38,133.345,133.375,518000000.0
2009-11-02 23:10:00,133.375,133.39,133.35,133.38,637100000.0
2009-11-02 23:15:00,133.375,133.435,133.375,133.43,455600000.0
2009-11-02 23:20:00,133.43,133.44,133.41,133.43,745700000.0
2009-11-02 23:25:00,133.43,133.43,133.4,133.4,499700000.0
2009-11-02 23:30:00,133.4,133.405,133.38,133.38,426600000.0
2009-11-02 23:35:00,133.38,133.41,133.38,133.405,213600000.0
2009-11-02 23:40:00,133.405,133.41,133.395,133.4,213800000.0
2009-11-02 23:45:00,133.4,133.455,133.39,133.395,653900000.0
2009-11-02 23:50:00,133.395,133.405,133.37,133.375,611000000.0
2009-11-02 23:55:00,133.375,133.38,133.275,133.29,571500000.0
2009-11-03 00:00:00,133.3,133.3,133.185,133.23,141800000.0
2009-11-03 00:05:00,133.235,133.28,133.21,133.23,102700000.0
2009-11-03 00:10:00,133.23,133.335,133.21,133.28,284100000.0
2009-11-03 00:15:00,133.28,133.365,133.25,133.335,433300000.0
2009-11-03 00:20:00,133.34,133.425,133.315,133.4,341400000.0
2009-11-03 00:25:00,133.4,133.43,133.385,133.41,301800000.0
2009-11-03 00:30:00,133.42,133.44,133.37,133.425,337200000.0
2009-11-03 00:35:00,133.425,133.445,133.415,133.425,101000000.0
2009-11-03 00:40:00,133.43,133.44,133.42,133.435,98700000.0
2009-11-03 00:45:00,133.435,133.48,133.43,133.46,213800000.0
2009-11-03 00:50:00,133.46,133.5,133.46,133.495,259600000.0
2009-11-03 00:55:00,133.495,133.535,133.475,133.535,297100000.0
2009-11-03 01:00:00,133.53,133.56,133.52,133.55,465000000.0
2009-11-03 01:05:00,133.54,133.575,133.53,133.57,525800000.0
2009-11-03 01:10:00,133.575,133.585,133.55,133.585,310700000.0
2009-11-03 01:15:00,133.585,133.595,133.57,133.57,395600000.0
2009-11-03 01:20:00,133.57,133.58,133.49,133.56,1028100000.0
2009-11-03 01:25:00,133.57,133.57,133.505,133.54,743900000.0
2009-11-03 01:30:00,133.53,133.555,133.53,133.545,322500000.0
2009-11-03 01:35:00,133.535,133.54,133.485,133.485,409500000.0
2009-11-03 01:40:00,133.485,133.53,133.485,133.515,509800000.0
2009-11-03 01:45:00,133.52,133.55,133.515,133.545,551500000.0
2009-11-03 01:50:00,133.545,133.55,133.535,133.545,394800000.0
2009-11-03 01:55:00,133.545,133.56,133.5,133.555,342100000.0
2009-11-03 02:00:00,133.555,133.65,133.525,133.645,975000000.0
2009-11-03 02:05:00,133.655,133.825,133.65,133.815,1513800000.0
2009-11-03 02:10:00,133.82,133.885,133.815,133.875,1165400000.0
2009-11-03 02:15:00,133.875,133.975,133.86,133.905,1664700001.0
2009-11-03 02:20:00,133.905,133.915,133.765,133.85,1164500000.0
2009-11-03 02:25:00,133.85,133.875,133.805,133.86,794900000.0
2009-11-03 02:30:00,133.86,133.88,133.84,133.865,640200000.0
2009-11-03 02:35:00,133.865,133.88,133.835,133.845,738400000.0
2009-11-03 02:40:00,133.845,133.88,133.815,133.83,1009600000.0
2009-11-03 02:45:00,133.83,133.845,133.78,133.79,677000000.0
2009-11-03 02:50:00,133.79,133.83,133.755,133.825,837700000.0
2009-11-03 02:55:00,133.82,133.845,133.785,133.845,1205000000.0
2009-11-03 03:00:00,133.845,133.845,133.605,133.605,1350300000.0
2009-11-03 03:05:00,133.605,133.66,133.53,133.62,1635400000.0
2009-11-03 03:10:00,133.62,133.635,133.57,133.615,1243600000.0
2009-11-03 03:15:00,133.615,133.635,133.585,133.595,1228500000.0
2009-11-03 03:20:00,133.595,133.625,133.57,133.615,1154900000.0
2009-11-03 03:25:00,133.615,133.695,133.605,133.675,1458200000.0
2009-11-03 03:30:00,133.675,133.675,133.625,133.625,983700000.0
2009-11-03 03:35:00,133.63,133.705,133.605,133.695,1149700000.0
2009-11-03 03:40:00,133.695,133.83,133.665,133.81,1668600000.0
2009-11-03 03:45:00,133.81,133.83,133.77,133.785,1435500000.0
2009-11-03 03:50:00,133.785,133.8,133.745,133.76,1641300000.0
2009-11-03 03:55:00,133.76,133.76,133.69,133.74,1139200000.0
2009-11-03 04:00:00,133.74,133.765,133.73,133.745,598500000.0
2009-11-03 04:05:00,133.74,133.745,133.68,133.685,958900000.0
2009-11-03 04:10:00,133.685,133.705,133.645,133.665,1045000001.0
2009-11-03 04:15:00,133.665,133.675,133.625,133.64,693100000.0
2009-11-03 04:20:00,133.64,133.64,133.57,133.595,1279400000.0
2009-11-03 04:25:00,133.595,133.625,133.575,133.62,854300000.0
2009-11-03 04:30:00,133.62,133.705,133.61,133.665,1126200000.0
2009-11-03 04:35:00,133.665,133.695,133.635,133.655,1414000000.0
2009-11-03 04:40:00,133.65,133.655,133.59,133.605,1067200000.0
2009-11-03 04:45:00,133.605,133.61,133.56,133.61,775100000.0
2009-11-03 04:50:00,133.61,133.68,133.61,133.65,771900000.0
2009-11-03 04:55:00,133.645,133.645,133.605,133.64,646600000.0
2009-11-03 05:00:00,133.635,133.67,133.625,133.65,591200000.0
2009-11-03 05:05:00,133.655,133.7,133.65,133.69,1158300000.0
2009-11-03 05:10:00,133.69,133.7,133.66,133.695,1403300000.0
2009-11-03 05:15:00,133.695,133.715,133.685,133.71,1498100000.0
2009-11-03 05:20:00,133.71,133.71,133.655,133.655,1400700000.0
2009-11-03 05:25:00,133.655,133.675,133.42,133.565,2124720001.0
2009-11-03 05:30:00,133.565,133.595,133.26,133.57,2148900000.0
2009-11-03 05:35:00,133.57,133.6,133.475,133.505,2368000000.0
2009-11-03 05:40:00,133.505,133.58,133.435,133.535,1625300000.0
2009-11-03 05:45:00,133.535,133.585,133.535,133.56,1355000000.0
2009-11-03 05:50:00,133.56,133.565,133.52,133.545,1648900000.0
2009-11-03 05:55:00,133.545,133.555,133.435,133.44,2575100001.0
2009-11-03 06:00:00,133.435,133.475,133.385,133.44,1443400000.0
2009-11-03 06:05:00,133.44,133.47,133.415,133.42,1488400000.0
2009-11-03 06:10:00,133.42,133.46,133.395,133.41,2188800000.0
2009-11-03 06:15:00,133.41,133.505,133.38,133.445,2515900000.0
2009-11-03 06:20:00,133.445,133.5,133.415,133.455,1799900000.0
2009-11-03 06:25:00,133.45,133.47,133.385,133.385,1551500000.0
2009-11-03 06:30:00,133.375,133.38,133.295,133.36,1394299999.0
2009-11-03 06:35:00,133.36,133.365,133.315,133.32,1785200000.0
2009-11-03 06:40:00,133.32,133.32,133.28,133.3,995000000.0
2009-11-03 06:45:00,133.3,133.335,133.3,133.33,1098000000.0
2009-11-03 06:50:00,133.33,133.36,133.3,133.35,1337300000.0
2009-11-03 06:55:00,133.35,133.35,133.28,133.335,1469100000.0
2009-11-03 07:00:00,133.335,133.355,133.315,133.335,947800000.0
2009-11-03 07:05:00,133.34,133.435,133.33,133.425,980100000.0
2009-11-03 07:10:00,133.415,133.52,133.405,133.51,1028400000.0
2009-11-03 07:15:00,133.525,133.525,133.44,133.45,1094500000.0
2009-11-03 07:20:00,133.45,133.46,133.355,133.36,1212700000.0
2009-11-03 07:25:00,133.36,133.395,133.35,133.38,654400000.0
2009-11-03 07:30:00,133.38,133.41,133.37,133.405,736500000.0
2009-11-03 07:35:00,133.4,133.465,133.38,133.43,741600000.0
2009-11-03 07:40:00,133.43,133.465,133.425,133.425,862200000.0
2009-11-03 07:45:00,133.425,133.475,133.425,133.445,694800000.0
2009-11-03 07:50:00,133.445,133.535,133.445,133.53,1265300000.0
2009-11-03 07:55:00,133.525,133.57,133.505,133.545,943700000.0
2009-11-03 08:00:00,133.545,133.585,133.51,133.575,1216300000.0
2009-11-03 08:05:00,133.575,133.58,133.5,133.51,1353740000.0
2009-11-03 08:10:00,133.51,133.515,133.46,133.47,620000000.0
2009-11-03 08:15:00,133.47,133.54,133.45,133.525,1043500000.0
2009-11-03 08:20:00,133.53,133.54,133.505,133.525,951100000.0
2009-11-03 08:25:00,133.525,133.535,133.505,133.535,569500000.0
2009-11-03 08:30:00,133.535,133.54,133.51,133.51,523600000.0
2009-11-03 08:35:00,133.51,133.515,133.465,133.475,1412400000.0
2009-11-03 08:40:00,133.47,133.48,133.435,133.45,1421800000.0
2009-11-03 08:45:00,133.45,133.48,133.425,133.445,786000000.0
2009-11-03 08:50:00,133.445,133.46,133.345,133.35,1263360000.0
2009-11-03 08:55:00,133.35,133.415,133.35,133.39,1315600000.0
2009-11-03 09:00:00,133.385,133.39,133.17,133.195,2158799999.0
2009-11-03 09:05:00,133.195,133.28,133.19,133.19,1553489999.0
2009-11-03 09:10:00,133.19,133.21,133.115,133.115,1633400000.0
2009-11-03 09:15:00,133.115,133.115,132.925,132.965,1867100001.0
2009-11-03 09:20:00,132.965,133.025,132.905,133.02,1933700002.0
2009-11-03 09:25:00,133.02,133.115,132.995,133.075,2034800000.0
2009-11-03 09:30:00,133.075,133.1,132.995,133.055,1817600000.0
2009-11-03 09:35:00,133.055,133.095,132.965,132.97,2054100000.0
2009-11-03 09:40:00,132.97,133.005,132.955,132.965,1884700000.0
2009-11-03 09:45:00,132.965,132.97,132.89,132.91,1869699999.0
2009-11-03 09:50:00,132.915,132.965,132.89,132.955,1463700000.0
2009-11-03 09:55:00,132.955,132.98,132.945,132.975,2014099997.0
2009-11-03 10:00:00,132.975,132.98,132.83,132.94,2225500001.0
2009-11-03 10:05:00,132.95,133.05,132.95,133.02,2504500000.0
2009-11-03 10:10:00,133.02,133.04,132.92,132.935,1804000001.0
2009-11-03 10:15:00,132.935,132.94,132.89,132.92,1320000001.0
2009-11-03 10:20:00,132.92,132.975,132.87,132.87,1741300001.0
2009-11-03 10:25:00,132.87,132.875,132.755,132.765,2170299999.0
2009-11-03 10:30:00,132.765,132.77,132.63,132.74,2050000003.0
2009-11-03 10:35:00,132.74,132.78,132.61,132.625,2050600000.0
2009-11-03 10:40:00,132.62,132.62,132.5,132.51,1678499998.0
2009-11-03 10:45:00,132.525,132.66,132.515,132.63,2248700001.0
2009-11-03 10:50:00,132.63,132.665,132.6,132.63,1861300001.0
2009-11-03 10:55:00,132.63,132.755,132.605,132.675,2187999999.0
2009-11-03 11:00:00,132.675,132.72,132.565,132.72,2953899995.0
2009-11-03 11:05:00,132.72,132.795,132.695,132.785,2162400000.0
2009-11-03 11:10:00,132.785,132.785,132.665,132.665,1011500000.0
2009-11-03 11:15:00,132.67,132.675,132.57,132.635,1930300000.0
2009-11-03 11:20:00,132.635,132.635,132.525,132.525,1952200002.0
2009-11-03 11:25:00,132.53,132.565,132.495,132.505,1978499996.0
2009-11-03 11:30:00,132.5,132.5,132.41,132.41,2524700001.0
2009-11-03 11:35:00,132.41,132.525,132.41,132.515,2557099998.0
2009-11-03 11:40:00,132.515,132.545,132.4,132.445,2179999999.0
2009-11-03 11:45:00,132.445,132.465,132.385,132.385,2698199998.0
2009-11-03 11:50:00,132.385,132.41,132.115,132.115,2671900001.0
2009-11-03 11:55:00,132.115,132.155,132.035,132.12,2722300001.0
2009-11-03 12:00:00,132.12,132.13,131.87,131.875,2305700000.0
2009-11-03 12:05:00,131.875,131.905,131.81,131.88,2338200000.0
2009-11-03 12:10:00,131.875,131.955,131.875,131.915,2214899998.0
2009-11-03 12:15:00,131.92,132.025,131.905,132.015,2233999999.0
2009-11-03 12:20:00,132.02,132.055,132.0,132.03,2426000000.0
2009-11-03 12:25:00,132.03,132.045,131.93,132.01,2564100000.0
2009-11-03 12:30:00,132.01,132.07,132.01,132.065,2415400000.0
2009-11-03 12:35:00,132.065,132.095,132.04,132.08,1681500000.0
2009-11-03 12:40:00,132.08,132.265,132.08,132.25,2045200001.0
2009-11-03 12:45:00,132.25,132.255,132.04,132.045,2638700001.0
2009-11-03 12:50:00,132.045,132.07,131.92,131.945,2875500002.0
2009-11-03 12:55:00,131.945,132.055,131.935,132.015,2368200001.0
2009-11-03 13:00:00,132.015,132.035,131.855,131.855,2912100000.0
2009-11-03 13:05:00,131.855,131.855,131.715,131.76,2708100000.0
2009-11-03 13:10:00,131.755,131.82,131.75,131.815,2903700002.0
2009-11-03 13:15:00,131.815,131.855,131.77,131.82,1786300000.0
2009-11-03 13:20:00,131.82,131.925,131.795,131.91,2644400001.0
2009-11-03 13:25:00,131.91,131.935,131.885,131.885,1675200000.0
2009-11-03 13:30:00,131.885,131.915,131.84,131.87,2916299998.0
2009-11-03 13:35:00,131.87,131.88,131.825,131.865,1474200000.0
2009-11-03 13:40:00,131.865,131.88,131.825,131.875,1596600000.0
2009-11-03 13:45:00,131.875,131.915,131.845,131.87,2911100001.0
2009-11-03 13:50:00,131.87,131.93,131.87,131.89,2071600000.0
2009-11-03 13:55:00,131.89,131.89,131.745,131.81,2676900002.0
2009-11-03 14:00:00,131.81,131.915,131.79,131.905,2603900001.0
2009-11-03 14:05:00,131.905,132.07,131.88,132.06,2691999999.0
2009-11-03 14:10:00,132.06,132.175,132.015,132.15,2685499998.0
2009-11-03 14:15:00,132.145,132.145,132.015,132.085,2888499999.0
2009-11-03 14:20:00,132.085,132.135,132.025,132.125,2990700000.0
2009-11-03 14:25:00,132.125,132.2,132.095,132.16,3167899999.0
2009-11-03 14:30:00,132.16,132.34,132.14,132.305,3020300001.0
2009-11-03 14:35:00,132.305,132.315,132.235,132.24,3034900002.0
2009-11-03 14:40:00,132.245,132.245,132.17,132.21,1803700001.0
2009-11-03 14:45:00,132.21,132.225,132.095,132.11,1724300000.0
2009-11-03 14:50:00,132.11,132.11,131.995,132.015,1846099998.0
2009-11-03 14:55:00,132.015,132.145,132.015,132.14,1764700001.0
2009-11-03 15:00:00,132.14,132.325,132.14,132.295,2934700000.0
2009-11-03 15:05:00,132.3,132.305,132.22,132.25,2429100000.0
2009-11-03 15:10:00,132.25,132.29,132.215,132.215,2575299999.0
2009-11-03 15:15:00,132.22,132.32,132.22,132.275,2619799996.0
2009-11-03 15:20:00,132.27,132.375,132.26,132.365,2472600000.0
2009-11-03 15:25:00,132.365,132.42,132.335,132.345,2089300001.0
2009-11-03 15:30:00,132.345,132.355,132.285,132.29,2150600004.0
2009-11-03 15:35:00,132.29,132.325,132.225,132.29,2576400000.0
2009-11-03 15:40:00,132.285,132.29,132.195,132.22,2445000004.0
2009-11-03 15:45:00,132.22,132.24,132.155,132.225,2030300001.0
2009-11-03 15:50:00,132.225,132.225,132.145,132.18,1971199999.0
2009-11-03 15:55:00,132.185,132.21,132.015,132.125,2412100001.0
2009-11-03 16:00:00,132.125,132.3,132.095,132.095,2488350004.0
2009-11-03 16:05:00,132.1,132.17,132.065,132.065,2499700002.0
2009-11-03 16:10:00,132.065,132.135,132.04,132.105,2142600001.0
2009-11-03 16:15:00,132.105,132.145,132.085,132.14,2413000002.0
2009-11-03 16:20:00,132.14,132.265,132.125,132.195,2250700001.0
2009-11-03 16:25:00,132.195,132.24,132.165,132.23,2810900000.0
2009-11-03 16:30:00,132.225,132.285,132.17,132.265,3388000005.0
2009-11-03 16:35:00,132.265,132.31,132.14,132.26,2822600003.0
2009-11-03 16:40:00,132.265,132.4,132.245,132.355,3017900002.0
2009-11-03 16:45:00,132.355,132.455,132.335,132.345,2586699998.0
2009-11-03 16:50:00,132.35,132.555,132.325,132.495,3364000000.0
2009-11-03 16:55:00,132.49,132.605,132.47,132.57,2903499998.0
2009-11-03 17:00:00,132.57,132.835,132.455,132.8,2956299999.0
2009-11-03 17:05:00,132.795,132.81,132.6,132.6,2530199999.0
2009-11-03 17:10:00,132.61,132.63,132.385,132.465,2581400000.0
2009-11-03 17:15:00,132.46,132.535,132.27,132.365,2118300000.0
2009-11-03 17:20:00,132.365,132.465,132.325,132.445,2176000000.0
2009-11-03 17:25:00,132.44,132.47,132.315,132.32,2737200000.0
2009-11-03 17:30:00,132.32,132.48,132.3,132.475,1913300000.0
2009-11-03 17:35:00,132.485,132.49,132.34,132.36,2609200001.0
2009-11-03 17:40:00,132.365,132.79,132.365,132.79,2595600000.0
2009-11-03 17:45:00,132.79,132.835,132.595,132.805,2372400000.0
2009-11-03 17:50:00,132.8,132.85,132.75,132.75,2447300000.0
2009-11-03 17:55:00,132.75,132.75,132.565,132.575,2872800002.0
2009-11-03 18:00:00,132.575,132.605,132.495,132.55,2155499999.0
2009-11-03 18:05:00,132.55,132.56,132.35,132.395,2662499999.0
2009-11-03 18:10:00,132.395,132.485,132.385,132.4,2557300001.0
2009-11-03 18:15:00,132.405,132.41,132.205,132.29,2946700001.0
2009-11-03 18:20:00,132.285,132.45,132.275,132.42,2956800004.0
2009-11-03 18:25:00,132.415,132.425,132.225,132.28,2777500000.0
2009-11-03 18:30:00,132.28,132.315,132.23,132.275,2589599999.0
2009-11-03 18:35:00,132.275,132.275,132.085,132.165,3046699997.0
2009-11-03 18:40:00,132.165,132.225,132.11,132.125,1904600000.0
2009-11-03 18:45:00,132.125,132.24,132.055,132.24,2238099996.0
2009-11-03 18:50:00,132.245,132.25,132.15,132.23,1375700000.0
2009-11-03 18:55:00,132.235,132.365,132.235,132.35,2358499999.0
2009-11-03 19:00:00,132.345,132.405,132.33,132.365,2000000000.0
2009-11-03 19:05:00,132.365,132.39,132.3,132.375,1446799999.0
2009-11-03 19:10:00,132.375,132.39,132.3,132.32,1461200000.0
2009-11-03 19:15:00,132.32,132.35,132.25,132.25,1521999999.0
2009-11-03 19:20:00,132.25,132.295,132.225,132.255,1668600001.0
2009-11-03 19:25:00,132.26,132.3,132.195,132.22,1476100000.0
2009-11-03 19:30:00,132.225,132.385,132.2,132.375,1732800000.0
2009-11-03 19:35:00,132.375,132.72,132.365,132.655,2436900002.0
2009-11-03 19:40:00,132.655,132.715,132.595,132.625,1883100000.0
2009-11-03 19:45:00,132.625,132.645,132.575,132.64,1708900000.0
2009-11-03 19:50:00,132.64,132.725,132.61,132.635,2000400000.0
2009-11-03 19:55:00,132.635,132.705,132.605,132.605,1886900000.0
2009-11-03 20:00:00,132.61,132.635,132.565,132.585,1574100000.0
2009-11-03 20:05:00,132.585,132.665,132.575,132.66,1986900000.0
2009-11-03 20:10:00,132.66,132.72,132.66,132.7,1405200000.0
2009-11-03 20:15:00,132.7,132.7,132.56,132.625,1769200000.0
2009-11-03 20:20:00,132.625,132.635,132.505,132.56,2016100000.0
2009-11-03 20:25:00,132.555,132.62,132.54,132.54,1872600000.0
2009-11-03 20:30:00,132.54,132.695,132.52,132.69,2207700000.0
2009-11-03 20:35:00,132.69,132.78,132.675,132.735,1671200000.0
2009-11-03 20:40:00,132.74,132.765,132.715,132.735,1038500000.0
2009-11-03 20:45:00,132.735,132.765,132.675,132.755,1099999999.0
2009-11-03 20:50:00,132.755,132.855,132.745,132.81,1571700001.0
2009-11-03 20:55:00,132.81,132.895,132.78,132.87,1914300000.0
2009-11-03 21:00:00,132.875,132.995,132.875,132.88,2204500001.0
2009-11-03 21:05:00,132.88,132.96,132.865,132.95,2364400000.0
2009-11-03 21:10:00,132.95,133.025,132.9,132.9,1883400000.0
2009-11-03 21:15:00,132.905,132.98,132.86,132.955,1601300000.0
2009-11-03 21:20:00,132.955,133.135,132.955,133.035,2382199999.0
2009-11-03 21:25:00,133.03,133.045,132.95,132.985,1825400000.0
2009-11-03 21:30:00,132.985,133.02,132.925,132.94,1563099999.0
2009-11-03 21:35:00,132.935,132.995,132.905,132.905,1689999999.0
2009-11-03 21:40:00,132.91,132.965,132.905,132.95,1604600000.0
2009-11-03 21:45:00,132.945,132.995,132.9,132.975,1376600001.0
2009-11-03 21:50:00,132.975,132.975,132.89,132.89,639200000.0
2009-11-03 21:55:00,132.89,132.895,132.8,132.805,2003000000.0
2009-11-03 22:00:00,132.8,132.825,132.74,132.745,1569100000.0
2009-11-03 22:05:00,132.745,132.84,132.72,132.81,1915400002.0
2009-11-03 22:10:00,132.805,132.84,132.765,132.775,1088500000.0
2009-11-03 22:15:00,132.775,132.83,132.755,132.83,1041100000.0
2009-11-03 22:20:00,132.825,132.875,132.815,132.855,1185500000.0
2009-11-03 22:25:00,132.85,132.91,132.845,132.9,945500000.0
2009-11-03 22:30:00,132.895,132.995,132.895,132.99,1888400000.0
2009-11-03 22:35:00,132.99,133.02,132.97,132.985,2040700000.0
2009-11-03 22:40:00,132.985,133.005,132.855,132.88,2060400000.0
2009-11-03 22:45:00,132.88,132.93,132.865,132.9,1028300000.0
2009-11-03 22:50:00,132.9,132.9,132.85,132.875,736600000.0
2009-11-03 22:55:00,132.875,132.905,132.855,132.905,978700000.0
2009-11-03 23:00:00,132.905,132.935,132.89,132.925,892300000.0
2009-11-03 23:05:00,132.925,132.95,132.92,132.94,677700000.0
2009-11-03 23:10:00,132.94,132.945,132.915,132.925,653300000.0
2009-11-03 23:15:00,132.925,132.945,132.91,132.925,1201000000.0
2009-11-03 23:20:00,132.925,132.96,132.915,132.95,430800000.0
2009-11-03 23:25:00,132.95,132.985,132.945,132.965,577000000.0
2009-11-03 23:30:00,132.965,132.975,132.935,132.97,773900000.0
2009-11-03 23:35:00,132.97,133.005,132.965,133.0,632100000.0
2009-11-03 23:40:00,133.0,133.015,132.99,133.0,404700000.0
2009-11-03 23:45:00,133.01,133.05,133.0,133.045,280700000.0
2009-11-03 23:50:00,133.045,133.045,132.985,133.0,897200000.0
2009-11-03 23:55:00,133.0,133.02,132.975,132.98,664200000.0
2009-11-04 00:00:00,132.985,133.015,132.935,133.01,86400000.0
2009-11-04 00:05:00,133.015,133.015,132.925,132.95,158400000.0
2009-11-04 00:10:00,132.945,132.95,132.895,132.91,64700000.0
2009-11-04 00:15:00,132.91,132.96,132.895,132.945,115700000.0
2009-11-04 00:20:00,132.945,132.99,132.895,132.975,107000000.0
2009-11-04 00:25:00,132.965,132.97,132.91,132.925,78000000.0
2009-11-04 00:30:00,132.925,132.93,132.9,132.91,159100000.0
2009-11-04 00:35:00,132.915,132.935,132.875,132.91,153600000.0
2009-11-04 00:40:00,132.905,132.915,132.865,132.905,155200000.0
2009-11-04 00:45:00,132.895,132.91,132.875,132.89,122400000.0
2009-11-04 00:50:00,132.89,132.895,132.875,132.89,152400000.0
2009-11-04 00:55:00,132.89,132.965,132.89,132.935,138300000.0
2009-11-04 01:00:00,132.94,132.94,132.85,132.855,249300000.0
2009-11-04 01:05:00,132.85,132.875,132.845,132.865,256000000.0
2009-11-04 01:10:00,132.86,132.985,132.86,132.985,450100000.0
2009-11-04 01:15:00,132.99,133.035,132.985,133.025,228700000.0
2009-11-04 01:20:00,133.025,133.025,132.995,133.01,182100000.0
2009-11-04 01:25:00,133.01,133.07,133.005,133.065,398000000.0
2009-11-04 01:30:00,133.065,133.115,133.06,133.115,544000000.0
2009-11-04 01:35:00,133.115,133.175,133.11,133.12,632310000.0
2009-11-04 01:40:00,133.125,133.125,133.045,133.05,649300000.0
2009-11-04 01:45:00,133.05,133.095,133.04,133.055,753900000.0
2009-11-04 01:50:00,133.055,133.09,133.025,133.09,670100000.0
2009-11-04 01:55:00,133.085,133.22,133.085,133.22,523900000.0
2009-11-04 02:00:00,133.215,133.215,133.095,133.1,994200000.0
2009-11-04 02:05:00,133.095,133.1,132.985,132.985,850000000.0
2009-11-04 02:10:00,132.985,132.99,132.93,132.94,982900000.0
2009-11-04 02:15:00,132.94,132.95,132.84,132.84,974700000.0
2009-11-04 02:20:00,132.84,132.855,132.825,132.835,866300000.0
2009-11-04 02:25:00,132.835,132.9,132.81,132.855,1156000000.0
2009-11-04 02:30:00,132.86,132.86,132.66,132.725,1534000000.0
2009-11-04 02:35:00,132.725,132.735,132.645,132.65,1339700000.0
2009-11-04 02:40:00,132.655,132.785,132.645,132.78,814300000.0
2009-11-04 02:45:00,132.78,132.815,132.705,132.71,1423300000.0
2009-11-04 02:50:00,132.715,132.75,132.54,132.54,1577200000.0
2009-11-04 02:55:00,132.54,132.615,132.5,132.615,1754400000.0
2009-11-04 03:00:00,132.63,132.66,132.615,132.66,886000000.0
2009-11-04 03:05:00,132.665,132.78,132.665,132.775,1951500000.0
2009-11-04 03:10:00,132.77,132.81,132.74,132.74,1590400000.0
2009-11-04 03:15:00,132.735,132.755,132.705,132.705,1033600000.0
2009-11-04 03:20:00,132.705,132.765,132.68,132.75,1285100000.0
2009-11-04 03:25:00,132.75,132.83,132.74,132.83,989800000.0
2009-11-04 03:30:00,132.825,132.83,132.745,132.78,879800000.0
2009-11-04 03:35:00,132.78,132.815,132.775,132.81,1031700000.0
2009-11-04 03:40:00,132.805,132.86,132.76,132.765,903400000.0
2009-11-04 03:45:00,132.765,132.765,132.605,132.645,2129700000.0
2009-11-04 03:50:00,132.645,132.71,132.6,132.705,1405300000.0
2009-11-04 03:55:00,132.705,132.73,132.66,132.705,1533500000.0
2009-11-04 04:00:00,132.71,132.735,132.685,132.735,1216000000.0
2009-11-04 04:05:00,132.735,132.74,132.705,132.705,1653100001.0
2009-11-04 04:10:00,132.7,132.74,132.65,132.705,2447900000.0
2009-11-04 04:15:00,132.705,132.72,132.655,132.67,2612900000.0
2009-11-04 04:20:00,132.675,132.73,132.66,132.69,1647100000.0
2009-11-04 04:25:00,132.69,132.705,132.68,132.695,1072350000.0
2009-11-04 04:30:00,132.695,132.745,132.685,132.735,1647300000.0
2009-11-04 04:35:00,132.73,132.785,132.73,132.74,953500000.0
2009-11-04 04:40:00,132.74,132.775,132.735,132.77,604600000.0
2009-11-04 04:45:00,132.765,132.78,132.745,132.78,1089200000.0
2009-11-04 04:50:00,132.78,132.805,132.76,132.785,1105800000.0
2009-11-04 04:55:00,132.785,132.915,132.785,132.86,1741900000.0
2009-11-04 05:00:00,132.86,132.875,132.845,132.855,1030700000.0
2009-11-04 05:05:00,132.85,132.875,132.845,132.86,791400000.0
2009-11-04 05:10:00,132.86,132.88,132.85,132.86,582600000.0
2009-11-04 05:15:00,132.86,132.88,132.855,132.86,1042900000.0
2009-11-04 05:20:00,132.86,132.905,132.855,132.895,1538500000.0
2009-11-04 05:25:00,132.895,132.9,132.875,132.89,985600000.0
2009-11-04 05:30:00,132.89,132.91,132.875,132.905,821400000.0
2009-11-04 05:35:00,132.905,132.91,132.87,132.89,1402100000.0
2009-11-04 05:40:00,132.89,132.905,132.85,132.895,1078800000.0
2009-11-04 05:45:00,132.9,132.935,132.89,132.92,1176500000.0
2009-11-04 05:50:00,132.915,132.945,132.905,132.915,1187500000.0
2009-11-04 05:55:00,132.915,132.945,132.895,132.895,1028300000.0
2009-11-04 06:00:00,132.895,132.91,132.885,132.9,533400000.0
2009-11-04 06:05:00,132.9,132.915,132.895,132.91,457800000.0
2009-11-04 06:10:00,132.905,132.935,132.905,132.915,635400000.0
2009-11-04 06:15:00,132.91,132.935,132.885,132.905,1299800000.0
2009-11-04 06:20:00,132.91,132.97,132.895,132.955,848500000.0
2009-11-04 06:25:00,132.955,132.955,132.935,132.935,663300000.0
2009-11-04 06:30:00,132.935,132.935,132.91,132.91,1116200000.0
2009-11-04 06:35:00,132.91,132.93,132.895,132.92,1393700000.0
2009-11-04 06:40:00,132.92,132.935,132.91,132.91,1024700000.0
2009-11-04 06:45:00,132.91,132.92,132.905,132.915,1104500000.0
2009-11-04 06:50:00,132.915,132.945,132.915,132.935,1025100000.0
2009-11-04 06:55:00,132.93,132.93,132.915,132.925,626900000.0
2009-11-04 07:00:00,132.925,132.945,132.925,132.94,1247200000.0
2009-11-04 07:05:00,132.945,132.95,132.925,132.93,493900000.0
2009-11-04 07:10:00,132.93,132.94,132.92,132.94,715000000.0
2009-11-04 07:15:00,132.94,132.945,132.9,132.915,919700000.0
2009-11-04 07:20:00,132.915,132.98,132.905,132.975,1343900000.0
2009-11-04 07:25:00,132.975,133.0,132.97,132.995,742400000.0
2009-11-04 07:30:00,132.995,133.035,132.995,133.01,1539800000.0
2009-11-04 07:35:00,133.005,133.07,133.0,133.03,1566300000.0
2009-11-04 07:40:00,133.03,133.075,133.015,133.04,1296600000.0
2009-11-04 07:45:00,133.045,133.055,133.02,133.025,1170800000.0
2009-11-04 07:50:00,133.025,133.04,132.99,133.015,1226500000.0
2009-11-04 07:55:00,133.015,133.08,133.01,133.065,1175100000.0
2009-11-04 08:00:00,133.06,133.13,133.06,133.115,1866400000.0
2009-11-04 08:05:00,133.11,133.145,133.105,133.125,1687300000.0
2009-11-04 08:10:00,133.12,133.12,133.075,133.095,1055300000.0
2009-11-04 08:15:00,133.1,133.115,133.085,133.095,725600000.0
2009-11-04 08:20:00,133.095,133.105,133.065,133.08,858500000.0
2009-11-04 08:25:00,133.08,133.155,133.055,133.11,1452800000.0
2009-11-04 08:30:00,133.115,133.165,133.09,133.09,1324100000.0
2009-11-04 08:35:00,133.09,133.17,133.075,133.145,1133900000.0
2009-11-04 08:40:00,133.145,133.225,133.14,133.2,972900000.0
2009-11-04 08:45:00,133.19,133.365,133.175,133.355,1462700000.0
2009-11-04 08:50:00,133.355,133.43,133.32,133.42,2274500000.0
2009-11-04 08:55:00,133.435,133.48,133.31,133.34,2692500001.0
2009-11-04 09:00:00,133.34,133.385,133.295,133.305,2150400000.0
2009-11-04 09:05:00,133.305,133.415,133.295,133.415,2173200002.0
2009-11-04 09:10:00,133.415,133.44,133.36,133.385,1866900000.0
2009-11-04 09:15:00,133.385,133.48,133.385,133.45,2526500000.0
2009-11-04 09:20:00,133.445,133.63,133.445,133.615,2559400002.0
2009-11-04 09:25:00,133.615,133.67,133.57,133.58,3077100005.0
2009-11-04 09:30:00,133.58,133.6,133.51,133.52,2148299999.0
2009-11-04 09:35:00,133.52,133.56,133.5,133.51,2453100001.0
2009-11-04 09:40:00,133.51,133.55,133.41,133.48,2338599998.0
2009-11-04 09:45:00,133.485,133.505,133.415,133.48,2324600001.0
2009-11-04 09:50:00,133.48,133.535,133.455,133.5,2416299999.0
2009-11-04 09:55:00,133.5,133.57,133.47,133.56,2088300000.0
2009-11-04 10:00:00,133.56,133.595,133.505,133.58,2540000001.0
2009-11-04 10:05:00,133.58,133.665,133.555,133.62,2550799997.0
2009-11-04 10:10:00,133.62,133.74,133.62,133.735,2494400001.0
2009-11-04 10:15:00,133.735,133.83,133.73,133.735,1828400004.0
2009-11-04 10:20:00,133.74,133.835,133.735,133.785,2290200000.0
2009-11-04 10:25:00,133.785,133.825,133.755,133.8,2276499997.0
2009-11-04 10:30:00,133.795,133.93,133.795,133.845,2574299998.0
2009-11-04 10:35:00,133.84,134.015,133.835,133.99,2771500000.0
2009-11-04 10:40:00,133.99,134.005,133.95,133.95,2226600001.0
2009-11-04 10:45:00,133.95,133.99,133.915,133.935,2661899998.0
2009-11-04 10:50:00,133.935,133.99,133.93,133.965,2054600000.0
2009-11-04 10:55:00,133.965,133.965,133.86,133.87,2216499999.0
2009-11-04 11:00:00,133.885,133.91,133.82,133.865,2322300001.0
2009-11-04 11:05:00,133.87,133.915,133.855,133.855,1148900001.0
2009-11-04 11:10:00,133.855,133.885,133.835,133.865,1780300000.0
2009-11-04 11:15:00,133.86,133.92,133.855,133.885,1991799999.0
2009-11-04 11:20:00,133.88,133.9,133.84,133.85,1714500002.0
2009-11-04 11:25:00,133.85,133.88,133.8,133.825,1995999998.0
2009-11-04 11:30:00,133.81,133.905,133.8,133.88,1244500001.0
2009-11-04 11:35:00,133.88,133.99,133.88,133.975,1709500001.0
2009-11-04 11:40:00,133.98,134.135,133.96,134.07,2805900002.0
2009-11-04 11:45:00,134.075,134.175,134.07,134.125,2556100000.0
2009-11-04 11:50:00,134.125,134.245,134.115,134.235,1546000000.0
2009-11-04 11:55:00,134.235,134.24,134.165,134.165,1820500001.0
2009-11-04 12:00:00,134.165,134.165,134.055,134.075,2206499997.0
2009-11-04 12:05:00,134.07,134.16,134.065,134.15,1396600000.0
2009-11-04 12:10:00,134.15,134.185,134.09,134.16,1852399999.0
2009-11-04 12:15:00,134.155,134.185,134.11,134.155,2301200000.0
2009-11-04 12:20:00,134.15,134.18,134.145,134.17,995900000.0
2009-11-04 12:25:00,134.17,134.29,134.165,134.29,1878100001.0
2009-11-04 12:30:00,134.285,134.39,134.235,134.265,2483999999.0
2009-11-04 12:35:00,134.255,134.285,134.2,134.21,2346200000.0
2009-11-04 12:40:00,134.21,134.235,134.14,134.14,3134100000.0
2009-11-04 12:45:00,134.14,134.215,134.13,134.2,1778000000.0
2009-11-04 12:50:00,134.19,134.25,134.16,134.245,2334500002.0
2009-11-04 12:55:00,134.245,134.27,134.22,134.25,1848999999.0
2009-11-04 13:00:00,134.25,134.295,134.21,134.28,1998000002.0
2009-11-04 13:05:00,134.28,134.325,134.165,134.165,1680899999.0
2009-11-04 13:10:00,134.175,134.175,133.92,133.97,3034900003.0
2009-11-04 13:15:00,133.96,134.065,133.96,134.035,2818100002.0
2009-11-04 13:20:00,134.035,134.12,134.03,134.095,2609600000.0
2009-11-04 13:25:00,134.095,134.095,134.025,134.03,1540400000.0
2009-11-04 13:30:00,134.035,134.035,133.94,134.0,1949200001.0
2009-11-04 13:35:00,134.0,134.025,133.985,133.99,1747600001.0
2009-11-04 13:40:00,133.99,134.045,133.945,133.945,2355999999.0
2009-11-04 13:45:00,133.95,133.98,133.93,133.97,1597400001.0
2009-11-04 13:50:00,133.97,134.105,133.97,134.105,1195500000.0
2009-11-04 13:55:00,134.105,134.125,134.075,134.12,2032399999.0
2009-11-04 14:00:00,134.12,134.155,134.11,134.11,1830899999.0
2009-11-04 14:05:00,134.12,134.225,134.085,134.185,3213600001.0
2009-11-04 14:10:00,134.18,134.23,134.13,134.145,2087200005.0
2009-11-04 14:15:00,134.145,134.155,134.08,134.1,1751599999.0
2009-11-04 14:20:00,134.105,134.12,134.05,134.085,1335200000.0
2009-11-04 14:25:00,134.085,134.13,134.065,134.13,853800000.0
2009-11-04 14:30:00,134.125,134.135,134.1,134.13,1479800000.0
2009-11-04 14:35:00,134.13,134.22,134.13,134.22,1389900000.0
2009-11-04 14:40:00,134.215,134.225,134.15,134.175,1151900000.0
2009-11-04 14:45:00,134.175,134.215,134.1,134.11,1308700000.0
2009-11-04 14:50:00,134.13,134.14,134.085,134.11,2049700000.0
2009-11-04 14:55:00,134.105,134.13,134.045,134.115,2376499997.0
2009-11-04 15:00:00,134.115,134.145,134.085,134.14,2007400001.0
2009-11-04 15:05:00,134.14,134.195,134.125,134.155,1470799999.0
2009-11-04 15:10:00,134.155,134.275,134.155,134.275,2117599998.0
2009-11-04 15:15:00,134.29,134.31,134.105,134.3,3082400000.0
2009-11-04 15:20:00,134.3,134.35,134.285,134.33,2311200001.0
2009-11-04 15:25:00,134.33,134.48,134.33,134.445,2954499998.0
2009-11-04 15:30:00,134.445,134.465,134.375,134.41,2891700004.0
2009-11-04 15:35:00,134.41,134.455,134.345,134.345,2487400000.0
2009-11-04 15:40:00,134.345,134.4,134.3,134.3,2187400003.0
2009-11-04 15:45:00,134.295,134.295,134.195,134.23,1762900002.0
2009-11-04 15:50:00,134.23,134.34,134.23,134.27,1906900000.0
2009-11-04 15:55:00,134.27,134.305,134.175,134.195,1723299999.0
2009-11-04 16:00:00,134.19,134.31,134.18,134.28,3297400000.0
2009-11-04 16:05:00,134.285,134.31,134.21,134.23,2200900000.0
2009-11-04 16:10:00,134.23,134.325,134.225,134.29,2075400000.0
2009-11-04 16:15:00,134.29,134.375,134.28,134.365,2264799998.0
2009-11-04 16:20:00,134.365,134.385,134.345,134.35,2068599998.0
2009-11-04 16:25:00,134.36,134.405,134.34,134.39,1605000001.0
2009-11-04 16:30:00,134.385,134.455,134.355,134.395,2464000000.0
2009-11-04 16:35:00,134.395,134.405,134.33,134.345,2364900000.0
2009-11-04 16:40:00,134.345,134.375,134.28,134.29,2687999999.0
2009-11-04 16:45:00,134.285,134.445,134.235,134.37,2592200002.0
2009-11-04 16:50:00,134.37,134.5,134.355,134.475,3213900000.0
2009-11-04 16:55:00,134.475,134.575,134.46,134.55,2868800003.0
2009-11-04 17:00:00,134.54,134.61,134.205,134.515,3122000000.0
2009-11-04 17:05:00,134.515,134.515,134.315,134.38,3488100001.0
2009-11-04 17:10:00,134.38,134.465,134.35,134.435,3182099998.0
2009-11-04 17:15:00,134.435,134.465,134.38,134.42,2444299997.0
2009-11-04 17:20:00,134.42,134.475,134.38,134.4,2962399999.0
2009-11-04 17:25:00,134.4,134.44,134.395,134.415,1919900001.0
2009-11-04 17:30:00,134.425,134.535,134.41,134.515,2501199999.0
2009-11-04 17:35:00,134.515,134.525,134.45,134.51,2822399999.0
2009-11-04 17:40:00,134.51,134.545,134.435,134.525,2519300001.0
2009-11-04 17:45:00,134.525,134.59,134.52,134.59,2631100000.0
2009-11-04 17:50:00,134.61,134.69,134.565,134.67,1927400001.0
2009-11-04 17:55:00,134.67,134.725,134.625,134.715,1840900000.0
2009-11-04 18:00:00,134.71,134.755,134.645,134.72,2245200000.0
2009-11-04 18:05:00,134.72,134.87,134.72,134.865,2246700000.0
2009-11-04 18:10:00,134.865,134.95,134.865,134.93,2115499999.0
2009-11-04 18:15:00,134.93,134.95,134.89,134.89,1990199999.0
2009-11-04 18:20:00,134.885,134.965,134.86,134.95,1696900000.0
2009-11-04 18:25:00,134.95,134.965,134.92,134.94,1842600000.0
2009-11-04 18:30:00,134.94,134.95,134.9,134.905,1567400000.0
2009-11-04 18:35:00,134.905,134.92,134.86,134.885,1251200000.0
2009-11-04 18:40:00,134.88,134.895,134.85,134.87,1488600000.0
2009-11-04 18:45:00,134.87,134.95,134.87,134.905,1464600000.0
2009-11-04 18:50:00,134.9,134.96,134.885,134.955,844700000.0
2009-11-04 18:55:00,134.955,134.965,134.93,134.93,1000300000.0
2009-11-04 19:00:00,134.93,134.945,134.89,134.915,1364800000.0
2009-11-04 19:05:00,134.915,134.925,134.79,134.81,1213200000.0
2009-11-04 19:10:00,134.81,134.855,134.755,134.81,1444000000.0
2009-11-04 19:15:00,134.81,134.875,134.795,134.835,1487700000.0
2009-11-04 19:20:00,134.835,134.95,134.825,134.9,1333400000.0
2009-11-04 19:25:00,134.9,134.92,134.875,134.89,1303700000.0
2009-11-04 19:30:00,134.9,134.9,134.865,134.875,1761300000.0
2009-11-04 19:35:00,134.875,134.905,134.865,134.885,471200000.0
2009-11-04 19:40:00,134.885,134.915,134.88,134.88,960400000.0
2009-11-04 19:45:00,134.88,134.92,134.88,134.89,999600000.0
2009-11-04 19:50:00,134.89,134.955,134.875,134.945,1016100000.0
2009-11-04 19:55:00,134.945,134.96,134.915,134.915,641200000.0
2009-11-04 20:00:00,134.915,134.955,134.905,134.93,826500000.0
2009-11-04 20:05:00,134.93,134.955,134.905,134.945,692700000.0
2009-11-04 20:10:00,134.945,134.965,134.91,134.915,646100000.0
2009-11-04 20:15:00,134.915,134.92,134.895,134.92,935100000.0
2009-11-04 20:20:00,134.925,134.94,134.905,134.925,583600000.0
2009-11-04 20:25:00,134.925,134.97,134.9,134.94,767500000.0
2009-11-04 20:30:00,134.94,134.975,134.93,134.955,713900000.0
2009-11-04 20:35:00,134.95,134.975,134.945,134.96,775000000.0
2009-11-04 20:40:00,134.955,134.975,134.93,134.935,1043300000.0
2009-11-04 20:45:00,134.93,135.005,134.93,134.995,1067000001.0
2009-11-04 20:50:00,134.995,135.015,134.935,134.95,914600000.0
2009-11-04 20:55:00,134.95,134.99,134.875,134.89,1348300000.0
2009-11-04 21:00:00,134.895,134.98,134.885,134.975,2308300001.0
2009-11-04 21:05:00,134.975,135.055,134.955,135.04,1475800000.0
2009-11-04 21:10:00,135.04,135.18,134.95,135.125,1325100000.0
2009-11-04 21:15:00,135.125,135.695,134.965,134.98,1729500001.0
2009-11-04 21:20:00,134.995,135.725,134.65,135.305,1616699999.0
2009-11-04 21:25:00,135.3,135.465,134.92,134.92,1846600000.0
2009-11-04 21:30:00,134.925,135.255,134.83,135.165,1967500000.0
2009-11-04 21:35:00,135.155,135.32,135.135,135.295,1694800000.0
2009-11-04 21:40:00,135.3,135.665,135.18,135.46,1889500000.0
2009-11-04 21:45:00,135.46,135.575,135.42,135.445,1826900000.0
2009-11-04 21:50:00,135.445,135.495,135.365,135.39,2175100000.0
2009-11-04 21:55:00,135.39,135.39,135.15,135.265,1980500001.0
2009-11-04 22:00:00,135.265,135.265,135.005,135.05,1847700000.0
2009-11-04 22:05:00,135.055,135.155,135.04,135.105,1197700000.0
2009-11-04 22:10:00,135.1,135.17,135.055,135.085,1261900000.0
2009-11-04 22:15:00,135.09,135.16,135.08,135.145,1040500000.0
2009-11-04 22:20:00,135.145,135.145,135.07,135.09,1243300000.0
2009-11-04 22:25:00,135.09,135.16,135.075,135.085,1438200000.0
2009-11-04 22:30:00,135.085,135.115,134.94,134.985,1240300000.0
2009-11-04 22:35:00,134.985,135.045,134.855,134.94,1361900000.0
2009-11-04 22:40:00,134.935,134.935,134.795,134.815,1308100000.0
2009-11-04 22:45:00,134.81,134.88,134.735,134.795,1307300000.0
2009-11-04 22:50:00,134.795,134.885,134.76,134.81,1066600000.0
2009-11-04 22:55:00,134.815,134.82,134.605,134.645,1232900000.0
2009-11-04 23:00:00,134.64,134.845,134.635,134.83,1245960000.0
2009-11-04 23:05:00,134.83,134.88,134.83,134.85,1539200000.0
2009-11-04 23:10:00,134.85,134.905,134.845,134.9,924000000.0
2009-11-04 23:15:00,134.9,134.93,134.885,134.925,655600000.0
2009-11-04 23:20:00,134.925,134.93,134.865,134.88,1020800000.0
2009-11-04 23:25:00,134.885,134.895,134.815,134.865,928000000.0
2009-11-04 23:30:00,134.855,134.855,134.81,134.835,418500000.0
2009-11-04 23:35:00,134.835,134.865,134.81,134.83,427000000.0
2009-11-04 23:40:00,134.83,134.885,134.825,134.885,442800000.0
2009-11-04 23:45:00,134.885,134.94,134.87,134.94,849400000.0
2009-11-04 23:50:00,134.94,134.95,134.935,134.95,532900000.0
2009-11-04 23:55:00,134.95,134.955,134.815,134.815,626000000.0
2009-11-05 00:00:00,134.805,134.915,134.805,134.905,125500000.0
2009-11-05 00:05:00,134.91,134.955,134.875,134.945,101200000.0
2009-11-05 00:10:00,134.93,135.035,134.93,134.99,153800000.0
2009-11-05 00:15:00,135.0,135.015,134.99,135.01,194400000.0
2009-11-05 00:20:00,135.01,135.035,135.01,135.02,233200000.0
2009-11-05 00:25:00,135.02,135.025,135.005,135.02,324400000.0
2009-11-05 00:30:00,135.02,135.055,135.02,135.045,229700000.0
2009-11-05 00:35:00,135.045,135.115,135.045,135.09,399200000.0
2009-11-05 00:40:00,135.09,135.095,135.06,135.065,187000000.0
2009-11-05 00:45:00,135.075,135.135,135.055,135.055,394000000.0
2009-11-05 00:50:00,135.055,135.105,135.055,135.1,353100000.0
2009-11-05 00:55:00,135.11,135.17,135.095,135.15,216600000.0
2009-11-05 01:00:00,135.15,135.155,135.035,135.055,362200000.0
2009-11-05 01:05:00,135.065,135.065,134.935,134.95,708500000.0
2009-11-05 01:10:00,134.95,134.95,134.82,134.825,567100000.0
2009-11-05 01:15:00,134.83,134.88,134.83,134.855,733800000.0
2009-11-05 01:20:00,134.855,134.905,134.84,134.895,484800000.0
2009-11-05 01:25:00,134.895,134.895,134.845,134.85,326000000.0
2009-11-05 01:30:00,134.85,134.875,134.85,134.86,456400000.0
2009-11-05 01:35:00,134.86,134.86,134.72,134.735,867300000.0
2009-11-05 01:40:00,134.735,134.77,134.695,134.72,444100000.0
2009-11-05 01:45:00,134.73,134.8,134.73,134.735,825700000.0
2009-11-05 01:50:00,134.735,134.79,134.715,134.785,1448500000.0
2009-11-05 01:55:00,134.785,134.875,134.785,134.83,855900000.0
2009-11-05 02:00:00,134.83,134.83,134.6,134.605,2038700000.0
2009-11-05 02:05:00,134.615,134.655,134.6,134.615,1992700000.0
2009-11-05 02:10:00,134.615,134.695,134.605,134.63,2178100000.0
2009-11-05 02:15:00,134.63,134.695,134.615,134.675,1250500000.0
2009-11-05 02:20:00,134.68,134.68,134.585,134.585,1491000000.0
2009-11-05 02:25:00,134.585,134.635,134.56,134.58,1269600000.0
2009-11-05 02:30:00,134.575,134.68,134.56,134.665,1387350000.0
2009-11-05 02:35:00,134.665,134.775,134.655,134.725,890000000.0
2009-11-05 02:40:00,134.725,134.805,134.695,134.805,1741100000.0
2009-11-05 02:45:00,134.805,134.83,134.655,134.66,1763500000.0
2009-11-05 02:50:00,134.655,134.685,134.505,134.51,2016600000.0
2009-11-05 02:55:00,134.505,134.55,134.385,134.385,2538700000.0
2009-11-05 03:00:00,134.39,134.41,134.32,134.405,2023200000.0
2009-11-05 03:05:00,134.41,134.46,134.4,134.415,1600900000.0
2009-11-05 03:10:00,134.415,134.42,134.33,134.35,1917600000.0
2009-11-05 03:15:00,134.35,134.445,134.335,134.42,1180700000.0
2009-11-05 03:20:00,134.43,134.45,134.315,134.335,1528000000.0
2009-11-05 03:25:00,134.35,134.385,134.265,134.265,1745970000.0
2009-11-05 03:30:00,134.265,134.27,134.205,134.205,1421970000.0
2009-11-05 03:35:00,134.205,134.21,134.025,134.065,2612700001.0
2009-11-05 03:40:00,134.065,134.195,134.05,134.17,1532500000.0
2009-11-05 03:45:00,134.17,134.19,134.125,134.185,2207700000.0
2009-11-05 03:50:00,134.19,134.24,134.155,134.21,1390700000.0
2009-11-05 03:55:00,134.215,134.305,134.215,134.29,1787800000.0
2009-11-05 04:00:00,134.29,134.35,134.26,134.265,1628100000.0
2009-11-05 04:05:00,134.265,134.265,134.19,134.255,1483800000.0
2009-11-05 04:10:00,134.265,134.28,134.22,134.255,1549300000.0
2009-11-05 04:15:00,134.26,134.305,134.26,134.305,797000000.0
2009-11-05 04:20:00,134.305,134.315,134.275,134.31,1437300000.0
2009-11-05 04:25:00,134.31,134.31,134.275,134.29,1477700000.0
2009-11-05 04:30:00,134.29,134.365,134.285,134.345,1463300000.0
2009-11-05 04:35:00,134.345,134.345,134.315,134.325,1420700000.0
2009-11-05 04:40:00,134.325,134.335,134.285,134.335,1453100000.0
2009-11-05 04:45:00,134.335,134.41,134.325,134.345,1164800001.0
2009-11-05 04:50:00,134.35,134.36,134.32,134.355,1070200000.0
2009-11-05 04:55:00,134.355,134.36,134.31,134.32,971900000.0
2009-11-05 05:00:00,134.315,134.32,134.245,134.245,1436400000.0
2009-11-05 05:05:00,134.245,134.28,134.22,134.235,1105700000.0
2009-11-05 05:10:00,134.235,134.235,134.115,134.115,1697399999.0
2009-11-05 05:15:00,134.115,134.155,134.11,134.11,1461900000.0
2009-11-05 05:20:00,134.11,134.175,134.11,134.17,630200000.0
2009-11-05 05:25:00,134.17,134.175,134.095,134.095,1708300000.0
2009-11-05 05:30:00,134.095,134.11,134.045,134.08,1037600000.0
2009-11-05 05:35:00,134.08,134.09,133.98,134.005,1719399996.0
2009-11-05 05:40:00,134.01,134.02,133.89,133.91,2065999999.0
2009-11-05 05:45:00,133.91,134.05,133.9,134.04,2000899999.0
2009-11-05 05:50:00,134.04,134.12,134.025,134.11,1814400000.0
2009-11-05 05:55:00,134.11,134.135,134.08,134.11,1568500000.0
2009-11-05 06:00:00,134.105,134.185,134.1,134.12,1399590000.0
2009-11-05 06:05:00,134.12,134.215,134.11,134.195,2452900000.0
2009-11-05 06:10:00,134.195,134.2,134.075,134.105,1634700001.0
2009-11-05 06:15:00,134.11,134.15,134.085,134.105,1705300000.0
2009-11-05 06:20:00,134.105,134.105,134.06,134.07,746600000.0
2009-11-05 06:25:00,134.07,134.125,134.07,134.105,920500000.0
2009-11-05 06:30:00,134.11,134.11,134.07,134.08,1023900000.0
2009-11-05 06:35:00,134.075,134.1,134.07,134.075,1548699999.0
2009-11-05 06:40:00,134.075,134.115,134.075,134.095,1675000001.0
2009-11-05 06:45:00,134.1,134.125,134.065,134.065,1693700000.0
2009-11-05 06:50:00,134.065,134.08,134.025,134.055,702500000.0
2009-11-05 06:55:00,134.05,134.095,134.025,134.08,1055800000.0
2009-11-05 07:00:00,134.08,134.115,134.065,134.065,1259900000.0
2009-11-05 07:05:00,134.065,134.195,134.055,134.175,1107700000.0
2009-11-05 07:10:00,134.175,134.215,134.15,134.15,1331900000.0
2009-11-05 07:15:00,134.15,134.21,134.125,134.21,1645400001.0
2009-11-05 07:20:00,134.21,134.21,134.16,134.16,964700000.0
2009-11-05 07:25:00,134.16,134.21,134.155,134.19,800300000.0
2009-11-05 07:30:00,134.19,134.215,134.18,134.205,1069800000.0
2009-11-05 07:35:00,134.205,134.27,134.205,134.25,1395200000.0
2009-11-05 07:40:00,134.255,134.385,134.25,134.345,1474800000.0
2009-11-05 07:45:00,134.345,134.385,134.34,134.345,1793000000.0
2009-11-05 07:50:00,134.345,134.385,134.34,134.36,1632800000.0
2009-11-05 07:55:00,134.355,134.36,134.305,134.315,1318900000.0
2009-11-05 08:00:00,134.31,134.355,134.31,134.325,1079000000.0
2009-11-05 08:05:00,134.32,134.33,134.295,134.305,1129000000.0
2009-11-05 08:10:00,134.305,134.325,134.3,134.31,929200000.0
2009-11-05 08:15:00,134.31,134.32,134.28,134.31,917300000.0
2009-11-05 08:20:00,134.315,134.345,134.295,134.32,1641400001.0
2009-11-05 08:25:00,134.32,134.355,134.3,134.305,1575299999.0
2009-11-05 08:30:00,134.305,134.335,134.295,134.32,1277700000.0
2009-11-05 08:35:00,134.315,134.32,134.245,134.245,1258800000.0
2009-11-05 08:40:00,134.245,134.245,134.1,134.1,1362500000.0
2009-11-05 08:45:00,134.1,134.11,133.975,134.03,1666900000.0
2009-11-05 08:50:00,134.03,134.03,133.895,133.94,1860700000.0
2009-11-05 08:55:00,133.94,133.955,133.815,133.9,2427900001.0
2009-11-05 09:00:00,133.9,133.97,133.78,133.94,2227500000.0
2009-11-05 09:05:00,133.94,133.98,133.885,133.95,2018099999.0
2009-11-05 09:10:00,133.95,134.01,133.875,133.98,1540600000.0
2009-11-05 09:15:00,133.98,134.075,133.975,134.02,1705400000.0
2009-11-05 09:20:00,134.025,134.035,133.895,133.895,2002400000.0
2009-11-05 09:25:00,133.895,133.905,133.835,133.875,1945690000.0
2009-11-05 09:30:00,133.875,133.9,133.835,133.85,1952799999.0
2009-11-05 09:35:00,133.85,133.915,133.845,133.915,1739400000.0
2009-11-05 09:40:00,133.915,133.985,133.85,133.975,1559200000.0
2009-11-05 09:45:00,133.975,133.995,133.96,133.98,1250800000.0
2009-11-05 09:50:00,133.99,133.995,133.935,133.975,1804500000.0
2009-11-05 09:55:00,133.975,134.085,133.95,134.07,1208300000.0
2009-11-05 10:00:00,134.07,134.175,134.07,134.165,1875799999.0
2009-11-05 10:05:00,134.17,134.175,134.095,134.125,1366800001.0
2009-11-05 10:10:00,134.125,134.13,134.015,134.08,1488800000.0
2009-11-05 10:15:00,134.075,134.11,134.025,134.07,1505100000.0
2009-11-05 10:20:00,134.07,134.13,134.07,134.125,1730600000.0
2009-11-05 10:25:00,134.12,134.16,134.02,134.03,1584200000.0
2009-11-05 10:30:00,134.03,134.03,133.915,133.92,1173100000.0
2009-11-05 10:35:00,133.92,133.92,133.84,133.86,1265300000.0
2009-11-05 10:40:00,133.86,133.89,133.84,133.855,1255200000.0
2009-11-05 10:45:00,133.855,133.855,133.56,133.605,2315900001.0
2009-11-05 10:50:00,133.605,133.61,133.485,133.54,2263999999.0
2009-11-05 10:55:00,133.54,133.625,133.505,133.54,1981199999.0
2009-11-05 11:00:00,133.545,133.585,133.355,133.535,2860300000.0
2009-11-05 11:05:00,133.535,133.605,133.46,133.605,1839800000.0
2009-11-05 11:10:00,133.61,133.705,133.605,133.665,2570299999.0
2009-11-05 11:15:00,133.665,133.765,133.655,133.725,2630099999.0
2009-11-05 11:20:00,133.725,133.875,133.725,133.825,2467599999.0
2009-11-05 11:25:00,133.825,133.865,133.77,133.785,1621100000.0
2009-11-05 11:30:00,133.79,133.98,133.785,133.945,2260899999.0
2009-11-05 11:35:00,133.945,134.045,133.92,133.975,1915000000.0
2009-11-05 11:40:00,133.975,134.05,133.97,134.035,1975500001.0
2009-11-05 11:45:00,134.04,134.045,133.925,133.925,1413600000.0
2009-11-05 11:50:00,133.925,133.925,133.86,133.875,1320300000.0
2009-11-05 11:55:00,133.885,133.89,133.86,133.865,1673800000.0
2009-11-05 12:00:00,133.865,133.865,133.76,133.78,1652700000.0
2009-11-05 12:05:00,133.775,133.8,133.73,133.795,846300000.0
2009-11-05 12:10:00,133.795,133.83,133.795,133.825,1026300000.0
2009-11-05 12:15:00,133.825,133.875,133.82,133.875,1196200000.0
2009-11-05 12:20:00,133.875,133.97,133.875,133.925,1895600000.0
2009-11-05 12:25:00,133.925,133.935,133.83,133.85,1409900000.0
2009-11-05 12:30:00,133.85,133.945,133.83,133.935,1510100000.0
2009-11-05 12:35:00,133.945,133.985,133.925,133.97,1803899999.0
2009-11-05 12:40:00,133.965,133.965,133.875,133.91,1901999999.0
2009-11-05 12:45:00,133.91,133.98,133.89,133.96,1825800000.0
2009-11-05 12:50:00,133.965,134.065,133.965,134.015,2275499999.0
2009-11-05 12:55:00,134.015,134.05,133.995,134.045,1247900000.0
2009-11-05 13:00:00,134.045,134.195,134.04,134.16,1555800000.0
2009-11-05 13:05:00,134.16,134.18,134.11,134.145,1637000000.0
2009-11-05 13:10:00,134.145,134.165,134.125,134.125,862100000.0
2009-11-05 13:15:00,134.12,134.13,134.06,134.06,1175500000.0
2009-11-05 13:20:00,134.06,134.07,133.975,134.005,1524400000.0
2009-11-05 13:25:00,134.005,134.105,134.0,134.095,1608700000.0
2009-11-05 13:30:00,134.09,134.125,134.09,134.12,1139499999.0
2009-11-05 13:35:00,134.115,134.155,134.085,134.155,1091700000.0
2009-11-05 13:40:00,134.155,134.155,134.06,134.065,1618400001.0
2009-11-05 13:45:00,134.07,134.085,134.03,134.04,1223400000.0
2009-11-05 13:50:00,134.04,134.055,134.0,134.015,1075700000.0
2009-11-05 13:55:00,134.015,134.025,133.96,133.98,1491100000.0
2009-11-05 14:00:00,133.98,134.23,133.965,134.04,2617200000.0
2009-11-05 14:05:00,134.045,134.145,134.03,134.07,2724700000.0
2009-11-05 14:10:00,134.07,134.09,134.015,134.03,2468399999.0
2009-11-05 14:15:00,134.045,134.145,134.015,134.13,2896900001.0
2009-11-05 14:20:00,134.135,134.175,134.1,134.105,2005600000.0
2009-11-05 14:25:00,134.11,134.205,134.105,134.195,1921600001.0
2009-11-05 14:30:00,134.195,134.45,134.175,134.38,3187600001.0
2009-11-05 14:35:00,134.385,134.575,134.385,134.555,2405200002.0
2009-11-05 14:40:00,134.555,134.56,134.43,134.455,2594499999.0
2009-11-05 14:45:00,134.47,134.55,134.44,134.47,2190099999.0
2009-11-05 14:50:00,134.465,134.505,134.39,134.395,2141599999.0
2009-11-05 14:55:00,134.395,134.485,134.355,134.485,2277500001.0
2009-11-05 15:00:00,134.485,134.485,134.42,134.465,2144000000.0
2009-11-05 15:05:00,134.465,134.48,134.375,134.375,1870900000.0
2009-11-05 15:10:00,134.375,134.38,134.26,134.275,1491300000.0
2009-11-05 15:15:00,134.275,134.32,134.26,134.305,1329900000.0
2009-11-05 15:20:00,134.305,134.325,134.24,134.325,2124200000.0
2009-11-05 15:25:00,134.325,134.385,134.3,134.355,2495600001.0
2009-11-05 15:30:00,134.395,134.65,134.395,134.61,2504200001.0
2009-11-05 15:35:00,134.61,134.89,134.6,134.69,2816299999.0
2009-11-05 15:40:00,134.69,134.97,134.68,134.95,3222200001.0
2009-11-05 15:45:00,134.955,134.965,134.77,134.845,2616200001.0
2009-11-05 15:50:00,134.845,134.85,134.67,134.735,2534600001.0
2009-11-05 15:55:00,134.735,134.905,134.73,134.9,2715000001.0
2009-11-05 16:00:00,134.9,135.07,134.86,135.03,2839100001.0
2009-11-05 16:05:00,135.03,135.035,134.785,134.795,2653899999.0
2009-11-05 16:10:00,134.79,134.82,134.74,134.77,2684800002.0
2009-11-05 16:15:00,134.775,134.81,134.705,134.705,2573499999.0
2009-11-05 16:20:00,134.705,134.755,134.67,134.69,2265999999.0
2009-11-05 16:25:00,134.69,134.735,134.645,134.705,2197700000.0
2009-11-05 16:30:00,134.705,134.8,134.62,134.625,2081499998.0
2009-11-05 16:35:00,134.62,134.68,134.42,134.505,2545400001.0
2009-11-05 16:40:00,134.51,134.545,134.4,134.505,2562500000.0
2009-11-05 16:45:00,134.505,134.705,134.485,134.685,2385600002.0
2009-11-05 16:50:00,134.69,134.815,134.685,134.78,2431199999.0
2009-11-05 16:55:00,134.78,134.85,134.74,134.77,2998799994.0
2009-11-05 17:00:00,134.78,134.835,134.735,134.75,3089200000.0
2009-11-05 17:05:00,134.75,134.75,134.57,134.6,2851000002.0
2009-11-05 17:10:00,134.6,134.645,134.5,134.57,2611900001.0
2009-11-05 17:15:00,134.57,134.625,134.545,134.55,2225899998.0
2009-11-05 17:20:00,134.55,134.71,134.55,134.7,2891800001.0
2009-11-05 17:25:00,134.7,134.78,134.68,134.715,2666300000.0
2009-11-05 17:30:00,134.715,134.745,134.665,134.695,2289800002.0
2009-11-05 17:35:00,134.695,134.89,134.675,134.88,2492200002.0
2009-11-05 17:40:00,134.88,134.9,134.82,134.885,3031000002.0
2009-11-05 17:45:00,134.885,134.925,134.85,134.905,2514099998.0
2009-11-05 17:50:00,134.905,134.93,134.83,134.84,2496800003.0
2009-11-05 17:55:00,134.84,134.885,134.775,134.85,2751799998.0
2009-11-05 18:00:00,134.84,134.88,134.755,134.78,1760100000.0
2009-11-05 18:05:00,134.78,134.805,134.71,134.745,2184100000.0
2009-11-05 18:10:00,134.755,134.79,134.67,134.725,2228000000.0
2009-11-05 18:15:00,134.725,134.75,134.615,134.65,2135800000.0
2009-11-05 18:20:00,134.645,134.755,134.605,134.745,1893300000.0
2009-11-05 18:25:00,134.745,134.775,134.645,134.675,1556400000.0
2009-11-05 18:30:00,134.675,134.715,134.665,134.7,1795800000.0
2009-11-05 18:35:00,134.7,134.735,134.675,134.68,1440200000.0
2009-11-05 18:40:00,134.68,134.69,134.575,134.575,1796700000.0
2009-11-05 18:45:00,134.56,134.585,134.35,134.425,1691600000.0
2009-11-05 18:50:00,134.435,134.485,134.33,134.35,1588600002.0
2009-11-05 18:55:00,134.355,134.395,134.32,134.375,1504499999.0
2009-11-05 19:00:00,134.375,134.445,134.33,134.36,1773799999.0
2009-11-05 19:05:00,134.36,134.45,134.345,134.425,1936900001.0
2009-11-05 19:10:00,134.43,134.51,134.425,134.51,1237900000.0
2009-11-05 19:15:00,134.51,134.57,134.5,134.555,1609600000.0
2009-11-05 19:20:00,134.56,134.605,134.555,134.58,879300000.0
2009-11-05 19:25:00,134.58,134.61,134.505,134.52,1158800000.0
2009-11-05 19:30:00,134.52,134.57,134.49,134.56,1241400000.0
2009-11-05 19:35:00,134.56,134.61,134.545,134.595,2645200001.0
2009-11-05 19:40:00,134.595,134.61,134.55,134.55,2041700000.0
2009-11-05 19:45:00,134.55,134.585,134.51,134.54,1515799999.0
2009-11-05 19:50:00,134.54,134.62,134.535,134.575,1378600000.0
2009-11-05 19:55:00,134.575,134.625,134.57,134.61,1104100000.0
2009-11-05 20:00:00,134.61,134.65,134.595,134.63,1004400000.0
2009-11-05 20:05:00,134.635,134.64,134.6,134.635,721200000.0
2009-11-05 20:10:00,134.64,134.72,134.63,134.72,1378900000.0
2009-11-05 20:15:00,134.72,134.805,134.7,134.8,1628700001.0
2009-11-05 20:20:00,134.8,134.8,134.725,134.73,2012700002.0
2009-11-05 20:25:00,134.73,134.75,134.705,134.71,1045100001.0
2009-11-05 20:30:00,134.71,134.74,134.685,134.685,1151400000.0
2009-11-05 20:35:00,134.685,134.705,134.65,134.695,1167500000.0
2009-11-05 20:40:00,134.69,134.72,134.66,134.71,675900000.0
2009-11-05 20:45:00,134.71,134.78,134.71,134.765,936900001.0
2009-11-05 20:50:00,134.765,134.78,134.725,134.755,1239200000.0
2009-11-05 20:55:00,134.755,134.795,134.745,134.745,1265200000.0
2009-11-05 21:00:00,134.745,134.795,134.74,134.78,1263100000.0
2009-11-05 21:05:00,134.78,134.78,134.735,134.735,1101100000.0
2009-11-05 21:10:00,134.735,134.765,134.72,134.72,853300000.0
2009-11-05 21:15:00,134.715,134.76,134.71,134.735,626100000.0
2009-11-05 21:20:00,134.735,134.75,134.725,134.735,924900000.0
2009-11-05 21:25:00,134.735,134.765,134.73,134.745,837600000.0
2009-11-05 21:30:00,134.74,134.755,134.725,134.73,550900000.0
2009-11-05 21:35:00,134.73,134.735,134.715,134.73,595100000.0
2009-11-05 21:40:00,134.725,134.75,134.72,134.75,906400000.0
2009-11-05 21:45:00,134.75,134.785,134.735,134.785,354800000.0
2009-11-05 21:50:00,134.78,134.955,134.78,134.925,1291150000.0
2009-11-05 21:55:00,134.925,134.985,134.92,134.965,1005700000.0
2009-11-05 22:00:00,134.965,135.02,134.94,134.96,1066700000.0
2009-11-05 22:05:00,134.95,134.95,134.875,134.935,1170999999.0
2009-11-05 22:10:00,134.935,134.95,134.915,134.915,876900000.0
2009-11-05 22:15:00,134.915,135.03,134.915,135.025,1469900000.0
2009-11-05 22:20:00,135.03,135.035,134.96,134.975,1240900000.0
2009-11-05 22:25:00,134.965,135.005,134.96,135.005,907900000.0
2009-11-05 22:30:00,135.005,135.015,134.98,134.985,1415799999.0
2009-11-05 22:35:00,134.985,135.005,134.97,134.975,816700001.0
2009-11-05 22:40:00,134.975,134.995,134.955,134.955,425500000.0
2009-11-05 22:45:00,134.955,134.975,134.955,134.965,794400000.0
2009-11-05 22:50:00,134.975,135.03,134.965,135.01,822300000.0
2009-11-05 22:55:00,135.015,135.035,135.0,135.01,925600000.0
2009-11-05 23:00:00,135.01,135.04,135.0,135.01,552100000.0
2009-11-05 23:05:00,135.01,135.015,134.975,134.995,399200000.0
2009-11-05 23:10:00,134.995,135.01,134.995,135.0,401600000.0
2009-11-05 23:15:00,135.0,135.04,134.995,135.03,566200000.0
2009-11-05 23:20:00,135.03,135.04,134.97,134.975,552500000.0
2009-11-05 23:25:00,134.98,134.99,134.92,134.99,576300000.0
2009-11-05 23:30:00,134.99,135.0,134.975,134.975,314000001.0
2009-11-05 23:35:00,134.98,134.98,134.94,134.94,369300000.0
2009-11-05 23:40:00,134.94,134.94,134.875,134.875,534100000.0
2009-11-05 23:45:00,134.86,134.89,134.85,134.855,746200000.0
2009-11-05 23:50:00,134.855,134.875,134.85,134.875,319500000.0
2009-11-05 23:55:00,134.875,134.945,134.865,134.865,407600000.0
2009-11-06 00:00:00,134.875,134.985,134.87,134.975,141200000.0
2009-11-06 00:05:00,134.965,134.97,134.935,134.955,183400000.0
2009-11-06 00:10:00,134.955,134.98,134.945,134.98,171400000.0
2009-11-06 00:15:00,134.985,135.0,134.96,134.965,262900000.0
2009-11-06 00:20:00,134.965,134.97,134.94,134.95,139300000.0
2009-11-06 00:25:00,134.989,135.017,134.94,134.945,92400000.0
2009-11-06 00:30:00,134.945,135.121,134.925,135.095,140000000.0
2009-11-06 00:35:00,134.935,135.067,134.92,135.055,66500000.0
2009-11-06 00:40:00,134.925,134.985,134.915,134.95,302600000.0
2009-11-06 00:45:00,134.95,135.065,134.945,134.95,54000000.0
2009-11-06 00:50:00,134.95,134.95,134.925,134.925,88000000.0
2009-11-06 00:55:00,134.93,134.985,134.925,134.975,117100000.0
2009-11-06 01:00:00,134.965,134.965,134.905,134.92,598900000.0
2009-11-06 01:05:00,134.92,134.93,134.915,134.92,262000000.0
2009-11-06 01:10:00,134.915,134.925,134.915,134.925,151200000.0
2009-11-06 01:15:00,134.92,134.975,134.92,134.96,431300000.0
2009-11-06 01:20:00,134.97,135.015,134.945,134.995,977200000.0
2009-11-06 01:25:00,134.995,135.025,134.965,135.02,936799999.0
2009-11-06 01:30:00,135.02,135.13,135.005,135.1,1236800000.0
2009-11-06 01:35:00,135.1,135.11,135.045,135.06,943600000.0
2009-11-06 01:40:00,135.06,135.085,135.035,135.065,556200000.0
2009-11-06 01:45:00,135.065,135.07,135.035,135.05,705800000.0
2009-11-06 01:50:00,135.05,135.075,135.05,135.065,384800000.0
2009-11-06 01:55:00,135.07,135.08,135.055,135.065,359600000.0
2009-11-06 02:00:00,135.065,135.075,134.87,134.89,1346100000.0
2009-11-06 02:05:00,134.89,134.93,134.885,134.91,1002400000.0
2009-11-06 02:10:00,134.91,134.94,134.89,134.925,1242700000.0
2009-11-06 02:15:00,134.925,134.925,134.88,134.895,566100000.0
2009-11-06 02:20:00,134.905,134.925,134.825,134.825,1092800000.0
2009-11-06 02:25:00,134.825,134.845,134.79,134.815,1822300000.0
2009-11-06 02:30:00,134.815,134.985,134.805,134.92,1870500000.0
2009-11-06 02:35:00,134.925,134.95,134.915,134.925,1240200000.0
2009-11-06 02:40:00,134.925,135.0,134.92,134.975,1196500000.0
2009-11-06 02:45:00,134.975,134.98,134.895,134.945,1268150000.0
2009-11-06 02:50:00,134.94,134.945,134.755,134.76,1368450000.0
2009-11-06 02:55:00,134.755,134.85,134.73,134.845,1048200000.0
2009-11-06 03:00:00,134.845,134.945,134.815,134.83,1450800000.0
2009-11-06 03:05:00,134.835,134.91,134.835,134.905,890600000.0
2009-11-06 03:10:00,134.905,134.925,134.89,134.895,1209000000.0
2009-11-06 03:15:00,134.895,134.95,134.88,134.93,675500000.0
2009-11-06 03:20:00,134.93,134.935,134.885,134.92,1322700000.0
2009-11-06 03:25:00,134.92,134.94,134.885,134.895,1291900000.0
2009-11-06 03:30:00,134.895,134.93,134.825,134.83,1450300000.0
2009-11-06 03:35:00,134.835,134.835,134.735,134.785,1689400000.0
2009-11-06 03:40:00,134.785,134.8,134.74,134.745,1396400000.0
2009-11-06 03:45:00,134.745,134.785,134.685,134.695,725900000.0
2009-11-06 03:50:00,134.695,134.715,134.635,134.685,1352800000.0
2009-11-06 03:55:00,134.685,134.74,134.685,134.7,707900000.0
2009-11-06 04:00:00,134.7,134.735,134.68,134.715,1112000000.0
2009-11-06 04:05:00,134.715,134.725,134.705,134.715,757100000.0
2009-11-06 04:10:00,134.715,134.715,134.685,134.705,515600000.0
2009-11-06 04:15:00,134.705,134.725,134.68,134.68,748700000.0
2009-11-06 04:20:00,134.68,134.69,134.655,134.67,1035700000.0
2009-11-06 04:25:00,134.67,134.73,134.67,134.705,1163200000.0
2009-11-06 04:30:00,134.705,134.725,134.685,134.71,783700000.0
2009-11-06 04:35:00,134.71,134.76,134.69,134.755,529200000.0
2009-11-06 04:40:00,134.75,134.75,134.73,134.74,354000000.0
2009-11-06 04:45:00,134.74,134.805,134.735,134.795,600600000.0
2009-11-06 04:50:00,134.795,134.8,134.76,134.77,981700000.0
2009-11-06 04:55:00,134.77,134.775,134.73,134.745,1244800000.0
2009-11-06 05:00:00,134.745,134.755,134.695,134.725,904300000.0
2009-11-06 05:05:00,134.725,134.76,134.72,134.75,701700000.0
2009-11-06 05:10:00,134.745,134.775,134.725,134.755,981700000.0
2009-11-06 05:15:00,134.755,134.8,134.74,134.76,1115300000.0
2009-11-06 05:20:00,134.76,134.82,134.76,134.82,920500000.0
2009-11-06 05:25:00,134.815,134.83,134.795,134.815,1170300000.0
2009-11-06 05:30:00,134.81,134.825,134.785,134.8,771700000.0
2009-11-06 05:35:00,134.8,134.89,134.795,134.865,922000000.0
2009-11-06 05:40:00,134.87,134.935,134.84,134.865,1086800000.0
2009-11-06 05:45:00,134.87,134.93,134.85,134.915,1231000000.0
2009-11-06 05:50:00,134.91,134.92,134.885,134.895,683000000.0
2009-11-06 05:55:00,134.895,134.925,134.89,134.925,816200000.0
2009-11-06 06:00:00,134.92,134.94,134.875,134.875,845750000.0
2009-11-06 06:05:00,134.875,134.915,134.845,134.89,1834100000.0
2009-11-06 06:10:00,134.89,134.9,134.865,134.89,1899500000.0
2009-11-06 06:15:00,134.89,134.96,134.89,134.96,1354000000.0
2009-11-06 06:20:00,134.96,134.985,134.935,134.955,1105600000.0
2009-11-06 06:25:00,134.955,134.975,134.95,134.96,1290200000.0
2009-11-06 06:30:00,134.96,134.97,134.925,134.935,912200000.0
2009-11-06 06:35:00,134.93,134.93,134.85,134.885,1258900000.0
2009-11-06 06:40:00,134.87,134.915,134.865,134.875,1569600000.0
2009-11-06 06:45:00,134.875,134.88,134.845,134.865,722100000.0
2009-11-06 06:50:00,134.865,134.895,134.86,134.875,908200000.0
2009-11-06 06:55:00,134.88,134.905,134.875,134.89,820300000.0
2009-11-06 07:00:00,134.895,134.93,134.89,134.905,771900000.0
2009-11-06 07:05:00,134.905,134.925,134.88,134.895,836100000.0
2009-11-06 07:10:00,134.89,134.905,134.855,134.86,477600000.0
2009-11-06 07:15:00,134.86,134.895,134.86,134.875,687400000.0
2009-11-06 07:20:00,134.875,134.905,134.875,134.89,763400000.0
2009-11-06 07:25:00,134.89,134.94,134.885,134.925,1260100000.0
2009-11-06 07:30:00,134.92,134.945,134.915,134.925,960800000.0
2009-11-06 07:35:00,134.925,134.93,134.905,134.905,413500000.0
2009-11-06 07:40:00,134.905,134.91,134.89,134.905,687200000.0
2009-11-06 07:45:00,134.905,134.91,134.86,134.88,787800000.0
2009-11-06 07:50:00,134.88,134.93,134.875,134.915,783100001.0
2009-11-06 07:55:00,134.91,134.925,134.875,134.88,1056200000.0
2009-11-06 08:00:00,134.895,134.9,134.825,134.835,801400000.0
2009-11-06 08:05:00,134.835,134.845,134.73,134.735,1182200000.0
2009-11-06 08:10:00,134.735,134.755,134.675,134.7,1218300000.0
2009-11-06 08:15:00,134.7,134.73,134.62,134.66,1479300000.0
2009-11-06 08:20:00,134.66,134.67,134.615,134.64,1030400000.0
2009-11-06 08:25:00,134.645,134.71,134.645,134.685,1085000000.0
2009-11-06 08:30:00,134.685,134.715,134.67,134.67,700600000.0
2009-11-06 08:35:00,134.66,134.67,134.565,134.6,1559500000.0
2009-11-06 08:40:00,134.6,134.6,134.53,134.55,1370700000.0
2009-11-06 08:45:00,134.55,134.56,134.49,134.535,1653000000.0
2009-11-06 08:50:00,134.53,134.585,134.505,134.56,1354600000.0
2009-11-06 08:55:00,134.56,134.605,134.525,134.595,1200600000.0
2009-11-06 09:00:00,134.6,134.64,134.575,134.585,1169200000.0
2009-11-06 09:05:00,134.585,134.615,134.49,134.49,1612400001.0
2009-11-06 09:10:00,134.49,134.565,134.465,134.565,2191500000.0
2009-11-06 09:15:00,134.565,134.665,134.53,134.665,1117400000.0
2009-11-06 09:20:00,134.655,134.665,134.595,134.6,1773100000.0
2009-11-06 09:25:00,134.6,134.68,134.595,134.64,2064800000.0
2009-11-06 09:30:00,134.635,134.65,134.57,134.645,2455100001.0
2009-11-06 09:35:00,134.645,134.675,134.64,134.67,970300000.0
2009-11-06 09:40:00,134.675,134.675,134.565,134.58,1443999999.0
2009-11-06 09:45:00,134.58,134.62,134.5,134.525,2022900002.0
2009-11-06 09:50:00,134.525,134.595,134.5,134.55,2579100002.0
2009-11-06 09:55:00,134.55,134.595,134.535,134.555,2797199997.0
2009-11-06 10:00:00,134.555,134.56,134.475,134.505,2084199994.0
2009-11-06 10:05:00,134.505,134.585,134.485,134.57,1573899997.0
2009-11-06 10:10:00,134.57,134.645,134.535,134.635,1691300000.0
2009-11-06 10:15:00,134.635,134.635,134.575,134.575,1347000001.0
2009-11-06 10:20:00,134.575,134.59,134.53,134.575,1185000001.0
2009-11-06 10:25:00,134.57,134.595,134.56,134.585,1115899999.0
2009-11-06 10:30:00,134.585,134.595,134.54,134.595,628499999.0
2009-11-06 10:35:00,134.59,134.79,134.575,134.785,1390200000.0
2009-11-06 10:40:00,134.785,134.8,134.715,134.79,1981600000.0
2009-11-06 10:45:00,134.79,134.93,134.75,134.915,2244600000.0
2009-11-06 10:50:00,134.915,134.925,134.86,134.9,1078700000.0
2009-11-06 10:55:00,134.9,134.935,134.885,134.915,1713500000.0
2009-11-06 11:00:00,134.915,134.915,134.87,134.9,791300000.0
2009-11-06 11:05:00,134.885,134.9,134.8,134.8,897900000.0
2009-11-06 11:10:00,134.81,134.82,134.72,134.76,2155700000.0
2009-11-06 11:15:00,134.76,134.855,134.76,134.815,2347899997.0
2009-11-06 11:20:00,134.81,134.865,134.805,134.815,1970100000.0
2009-11-06 11:25:00,134.81,134.815,134.77,134.785,1421100000.0
2009-11-06 11:30:00,134.795,134.85,134.77,134.825,2170599998.0
2009-11-06 11:35:00,134.825,134.845,134.8,134.82,1914600001.0
2009-11-06 11:40:00,134.82,134.835,134.765,134.815,1602000000.0
2009-11-06 11:45:00,134.82,134.84,134.81,134.82,1138500000.0
2009-11-06 11:50:00,134.82,134.83,134.795,134.82,561700000.0
2009-11-06 11:55:00,134.82,134.88,134.82,134.86,1017199999.0
2009-11-06 12:00:00,134.865,134.91,134.84,134.905,1847300003.0
2009-11-06 12:05:00,134.91,134.93,134.88,134.89,2932799997.0
2009-11-06 12:10:00,134.89,134.92,134.865,134.87,1625100000.0
2009-11-06 12:15:00,134.87,134.89,134.8,134.815,2650200003.0
2009-11-06 12:20:00,134.815,134.835,134.785,134.81,1324700000.0
2009-11-06 12:25:00,134.805,134.845,134.795,134.835,1625900000.0
2009-11-06 12:30:00,134.835,134.87,134.795,134.865,1516300000.0
2009-11-06 12:35:00,134.865,134.92,134.845,134.89,1162500000.0
2009-11-06 12:40:00,134.89,134.92,134.855,134.87,1562899999.0
2009-11-06 12:45:00,134.87,134.92,134.85,134.895,1383900000.0
2009-11-06 12:50:00,134.905,134.935,134.89,134.895,1191200000.0
2009-11-06 12:55:00,134.895,134.935,134.895,134.92,2120099999.0
2009-11-06 13:00:00,134.925,134.955,134.9,134.905,1996700000.0
2009-11-06 13:05:00,134.905,134.93,134.84,134.855,1499699999.0
2009-11-06 13:10:00,134.855,134.88,134.815,134.87,1802000000.0
2009-11-06 13:15:00,134.87,134.975,134.865,134.965,1921900000.0
2009-11-06 13:20:00,134.96,134.97,134.895,134.9,1653900000.0
2009-11-06 13:25:00,134.9,134.92,134.855,134.89,2063399997.0
2009-11-06 13:30:00,134.89,134.91,134.86,134.885,1879100000.0
2009-11-06 13:35:00,134.885,134.9,134.84,134.855,2156699999.0
2009-11-06 13:40:00,134.85,134.87,134.83,134.835,1244600000.0
2009-11-06 13:45:00,134.835,134.875,134.795,134.865,2568500001.0
2009-11-06 13:50:00,134.865,134.895,134.845,134.855,2433700001.0
2009-11-06 13:55:00,134.85,134.875,134.83,134.875,1590900000.0
2009-11-06 14:00:00,134.875,134.88,134.76,134.76,1678199999.0
2009-11-06 14:05:00,134.76,134.795,134.715,134.775,2951600001.0
2009-11-06 14:10:00,134.78,134.81,134.765,134.8,1616099999.0
2009-11-06 14:15:00,134.8,134.8,134.755,134.77,1714800004.0
2009-11-06 14:20:00,134.77,134.8,134.76,134.785,1579400001.0
2009-11-06 14:25:00,134.785,134.8,134.75,134.76,1694000002.0
2009-11-06 14:30:00,134.76,134.84,134.76,134.805,2345099999.0
2009-11-06 14:35:00,134.805,134.815,134.77,134.805,1122700000.0
2009-11-06 14:40:00,134.805,134.865,134.8,134.83,1195600001.0
2009-11-06 14:45:00,134.83,134.84,134.78,134.81,940600000.0
2009-11-06 14:50:00,134.805,134.825,134.76,134.785,1319700000.0
2009-11-06 14:55:00,134.795,134.845,134.785,134.845,1353600004.0
2009-11-06 15:00:00,134.845,134.87,134.81,134.82,1525500000.0
2009-11-06 15:05:00,134.82,134.83,134.775,134.8,1807200000.0
2009-11-06 15:10:00,134.8,134.815,134.75,134.77,949000000.0
2009-11-06 15:15:00,134.775,134.785,134.705,134.715,2849500003.0
2009-11-06 15:20:00,134.715,134.78,134.695,134.715,2108300000.0
2009-11-06 15:25:00,134.715,134.89,134.455,134.455,2629700001.0
2009-11-06 15:30:00,134.455,134.495,133.765,134.025,2041059996.0
2009-11-06 15:35:00,134.025,134.025,133.6,133.845,2160300000.0
2009-11-06 15:40:00,133.855,134.035,133.795,133.995,2797699999.0
2009-11-06 15:45:00,134.0,134.115,133.735,133.75,2186300000.0
2009-11-06 15:50:00,133.745,133.785,133.555,133.615,2775700000.0
2009-11-06 15:55:00,133.615,133.925,133.44,133.74,3029399999.0
2009-11-06 16:00:00,133.74,133.85,133.62,133.755,3397800000.0
2009-11-06 16:05:00,133.755,133.865,133.745,133.855,3167400000.0
2009-11-06 16:10:00,133.855,134.235,133.85,134.035,3585799999.0
2009-11-06 16:15:00,134.035,134.05,133.62,133.765,3278100000.0
2009-11-06 16:20:00,133.775,133.8,133.635,133.655,2687499998.0
2009-11-06 16:25:00,133.655,133.775,133.52,133.595,2572100001.0
2009-11-06 16:30:00,133.595,133.745,133.465,133.51,2815500000.0
2009-11-06 16:35:00,133.51,133.785,133.51,133.76,3113200002.0
2009-11-06 16:40:00,133.77,134.085,133.76,134.07,3036900001.0
2009-11-06 16:45:00,134.065,134.255,134.015,134.035,2602700000.0
2009-11-06 16:50:00,134.035,134.105,133.865,133.935,2311300000.0
2009-11-06 16:55:00,133.935,134.26,133.935,134.07,2921999996.0
2009-11-06 17:00:00,134.075,134.275,134.035,134.13,3473200000.0
2009-11-06 17:05:00,134.125,134.21,134.005,134.065,2940000000.0
2009-11-06 17:10:00,134.065,134.1,133.975,134.02,2437600000.0
2009-11-06 17:15:00,134.02,134.02,133.645,133.67,2345500000.0
2009-11-06 17:20:00,133.665,133.825,133.575,133.785,2856599999.0
2009-11-06 17:25:00,133.78,133.79,133.49,133.495,2358200000.0
2009-11-06 17:30:00,133.49,133.49,133.225,133.435,1994600001.0
2009-11-06 17:35:00,133.43,133.43,133.255,133.295,2099000000.0
2009-11-06 17:40:00,133.305,133.335,133.21,133.24,2234100001.0
2009-11-06 17:45:00,133.25,133.47,133.2,133.405,2165200003.0
2009-11-06 17:50:00,133.405,133.605,133.3,133.56,2694599999.0
2009-11-06 17:55:00,133.56,133.615,133.485,133.595,2784900001.0
2009-11-06 18:00:00,133.595,133.605,133.46,133.515,2091900000.0
2009-11-06 18:05:00,133.515,133.58,133.46,133.58,1583500000.0
2009-11-06 18:10:00,133.585,133.59,133.48,133.5,1628000000.0
2009-11-06 18:15:00,133.505,133.51,133.445,133.51,853300000.0
2009-11-06 18:20:00,133.505,133.52,133.275,133.31,1363800000.0
2009-11-06 18:25:00,133.32,133.41,133.215,133.41,2301500000.0
2009-11-06 18:30:00,133.405,133.61,133.365,133.38,2235200000.0
2009-11-06 18:35:00,133.375,133.38,133.215,133.295,2005800000.0
2009-11-06 18:40:00,133.295,133.43,133.27,133.37,1573200000.0
2009-11-06 18:45:00,133.37,133.405,133.32,133.33,1375099999.0
2009-11-06 18:50:00,133.325,133.415,133.315,133.405,964300000.0
2009-11-06 18:55:00,133.4,133.4,133.265,133.295,1615399999.0
2009-11-06 19:00:00,133.3,133.345,133.285,133.295,1574399999.0
2009-11-06 19:05:00,133.295,133.465,133.295,133.46,1252900000.0
2009-11-06 19:10:00,133.455,133.57,133.45,133.455,1005400000.0
2009-11-06 19:15:00,133.455,133.46,133.345,133.395,1250199999.0
2009-11-06 19:20:00,133.38,133.43,133.365,133.39,656200000.0
2009-11-06 19:25:00,133.385,133.445,133.36,133.395,1310100000.0
2009-11-06 19:30:00,133.39,133.425,133.38,133.385,760000001.0
2009-11-06 19:35:00,133.39,133.435,133.255,133.305,1461400000.0
2009-11-06 19:40:00,133.305,133.315,133.255,133.285,2036700001.0
2009-11-06 19:45:00,133.29,133.345,133.265,133.275,1742700000.0
2009-11-06 19:50:00,133.275,133.325,133.25,133.255,1260000001.0
2009-11-06 19:55:00,133.26,133.36,133.26,133.305,1574500000.0
2009-11-06 20:00:00,133.3,133.315,133.22,133.22,944000000.0
2009-11-06 20:05:00,133.22,133.295,133.21,133.275,1415100000.0
2009-11-06 20:10:00,133.27,133.28,133.205,133.28,1544400001.0
2009-11-06 20:15:00,133.275,133.34,133.265,133.29,1154600000.0
2009-11-06 20:20:00,133.29,133.305,133.275,133.285,1558300000.0
2009-11-06 20:25:00,133.285,133.31,133.245,133.285,1134900000.0
2009-11-06 20:30:00,133.28,133.325,133.27,133.295,1001200000.0
2009-11-06 20:35:00,133.295,133.32,133.245,133.255,1199800000.0
2009-11-06 20:40:00,133.26,133.305,133.225,133.285,541700000.0
2009-11-06 20:45:00,133.285,133.335,133.255,133.265,916600000.0
2009-11-06 20:50:00,133.275,133.32,133.26,133.31,923100000.0
2009-11-06 20:55:00,133.315,133.335,133.295,133.33,904800000.0
2009-11-06 21:00:00,133.325,133.325,133.27,133.29,1104300000.0
2009-11-06 21:05:00,133.29,133.325,133.255,133.275,822700000.0
2009-11-06 21:10:00,133.275,133.275,133.245,133.27,771200000.0
2009-11-06 21:15:00,133.27,133.305,133.26,133.285,574500000.0
2009-11-06 21:20:00,133.285,133.295,133.255,133.29,518800000.0
2009-11-06 21:25:00,133.29,133.335,133.29,133.335,729000000.0
2009-11-06 21:30:00,133.325,133.335,133.31,133.33,498200000.0
2009-11-06 21:35:00,133.33,133.42,133.325,133.42,1056899999.0
2009-11-06 21:40:00,133.42,133.465,133.4,133.435,788700000.0
2009-11-06 21:45:00,133.44,133.45,133.405,133.43,580100000.0
2009-11-06 21:50:00,133.43,133.485,133.43,133.46,1161100000.0
2009-11-06 21:55:00,133.46,133.48,133.43,133.475,700000000.0
2009-11-06 22:00:00,133.475,133.48,133.38,133.43,855500000.0
2009-11-06 22:05:00,133.43,133.52,133.43,133.475,966500000.0
2009-11-06 22:10:00,133.475,133.485,133.39,133.43,961300000.0
2009-11-06 22:15:00,133.43,133.435,133.41,133.425,495200000.0
2009-11-06 22:20:00,133.43,133.45,133.415,133.43,584900000.0
2009-11-06 22:25:00,133.435,133.435,133.405,133.42,460900000.0
2009-11-06 22:30:00,133.42,133.425,133.38,133.385,609900000.0
2009-11-06 22:35:00,133.38,133.445,133.38,133.435,759500000.0
2009-11-06 22:40:00,133.425,133.53,133.425,133.52,329400000.0
2009-11-06 22:45:00,133.51,133.53,133.48,133.505,650400000.0
2009-11-06 22:50:00,133.505,133.55,133.5,133.53,987500000.0
2009-11-06 22:55:00,133.53,133.54,133.51,133.535,611700000.0
2009-11-06 23:00:00,133.535,133.54,133.535,133.535,22800000.0
2009-11-09 00:00:00,133.935,133.965,133.91,133.925,156100000.0
2009-11-09 00:05:00,133.925,133.935,133.605,133.68,345900000.0
2009-11-09 00:10:00,133.675,133.7,133.6,133.68,254700000.0
2009-11-09 00:15:00,133.69,133.725,133.645,133.655,197500000.0
2009-11-09 00:20:00,133.655,133.66,133.645,133.655,96700000.0
2009-11-09 00:25:00,133.65,133.665,133.65,133.66,86800000.0
2009-11-09 00:30:00,133.665,133.675,133.645,133.665,125500000.0
2009-11-09 00:35:00,133.675,133.71,133.665,133.69,142500000.0
2009-11-09 00:40:00,133.675,133.72,133.675,133.71,125200000.0
2009-11-09 00:45:00,133.71,133.72,133.6,133.67,178100000.0
2009-11-09 00:50:00,133.655,133.695,133.615,133.615,203300000.0
2009-11-09 00:55:00,133.62,133.645,133.6,133.625,251800000.0
2009-11-09 01:00:00,133.625,133.635,133.49,133.51,945900000.0
2009-11-09 01:05:00,133.52,133.535,133.44,133.445,737300000.0
2009-11-09 01:10:00,133.44,133.505,133.44,133.465,359900000.0
2009-11-09 01:15:00,133.465,133.49,133.435,133.47,1006599999.0
2009-11-09 01:20:00,133.47,133.49,133.405,133.445,781700000.0
2009-11-09 01:25:00,133.45,133.57,133.445,133.55,644100000.0
2009-11-09 01:30:00,133.55,133.67,133.55,133.605,621700000.0
2009-11-09 01:35:00,133.605,133.645,133.595,133.62,343700000.0
2009-11-09 01:40:00,133.62,133.695,133.605,133.695,583000000.0
2009-11-09 01:45:00,133.695,133.735,133.615,133.62,767300000.0
2009-11-09 01:50:00,133.62,133.645,133.575,133.575,461200000.0
2009-11-09 01:55:00,133.575,133.635,133.555,133.62,506000000.0
2009-11-09 02:00:00,133.62,133.62,133.54,133.585,1221600000.0
2009-11-09 02:05:00,133.585,133.595,133.38,133.4,1617200000.0
2009-11-09 02:10:00,133.4,133.48,133.36,133.48,1876600000.0
2009-11-09 02:15:00,133.485,133.485,133.43,133.46,1577100000.0
2009-11-09 02:20:00,133.46,133.52,133.46,133.49,1224000000.0
2009-11-09 02:25:00,133.5,133.64,133.5,133.62,1951700000.0
2009-11-09 02:30:00,133.615,133.745,133.615,133.72,1805300000.0
2009-11-09 02:35:00,133.725,133.81,133.72,133.79,1734600000.0
2009-11-09 02:40:00,133.785,133.885,133.785,133.875,1646900000.0
2009-11-09 02:45:00,133.865,133.89,133.72,133.795,1599000000.0
2009-11-09 02:50:00,133.8,133.855,133.795,133.84,1486000000.0
2009-11-09 02:55:00,133.84,133.96,133.835,133.945,1976900000.0
2009-11-09 03:00:00,133.94,134.035,133.915,134.03,1783000000.0
2009-11-09 03:05:00,134.025,134.065,133.965,133.995,2567300000.0
2009-11-09 03:10:00,133.99,134.135,133.985,134.13,2073700000.0
2009-11-09 03:15:00,134.13,134.145,134.09,134.095,1767100000.0
2009-11-09 03:20:00,134.105,134.125,134.075,134.115,1587400000.0
2009-11-09 03:25:00,134.115,134.145,134.07,134.115,1617900000.0
2009-11-09 03:30:00,134.115,134.225,134.08,134.115,1939000000.0
2009-11-09 03:35:00,134.125,134.195,134.09,134.14,1366100000.0
2009-11-09 03:40:00,134.14,134.215,134.14,134.155,1869800000.0
2009-11-09 03:45:00,134.155,134.2,134.115,134.115,1555500000.0
2009-11-09 03:50:00,134.115,134.125,134.075,134.085,1472100000.0
2009-11-09 03:55:00,134.085,134.1,134.005,134.005,1084400000.0
2009-11-09 04:00:00,134.005,134.11,133.995,134.07,1419600001.0
2009-11-09 04:05:00,134.07,134.16,134.06,134.09,1980800000.0
2009-11-09 04:10:00,134.09,134.155,134.075,134.115,1894200000.0
2009-11-09 04:15:00,134.115,134.265,134.115,134.24,2403500000.0
2009-11-09 04:20:00,134.24,134.34,134.23,134.335,1910600000.0
2009-11-09 04:25:00,134.32,134.375,134.315,134.355,1530600000.0
2009-11-09 04:30:00,134.355,134.36,134.3,134.305,1138869999.0
2009-11-09 04:35:00,134.305,134.315,134.28,134.3,1088100000.0
2009-11-09 04:40:00,134.3,134.355,134.28,134.35,1205900000.0
2009-11-09 04:45:00,134.35,134.46,134.35,134.45,1883600000.0
2009-11-09 04:50:00,134.45,134.46,134.4,134.42,1704800000.0
2009-11-09 04:55:00,134.415,134.515,134.405,134.495,1706600000.0
2009-11-09 05:00:00,134.495,134.535,134.48,134.5,1442000000.0
2009-11-09 05:05:00,134.48,134.49,134.435,134.455,1500500000.0
2009-11-09 05:10:00,134.46,134.485,134.43,134.465,1146000000.0
2009-11-09 05:15:00,134.465,134.49,134.445,134.45,2125400000.0
2009-11-09 05:20:00,134.45,134.46,134.365,134.38,1135700000.0
2009-11-09 05:25:00,134.38,134.45,134.38,134.43,1242600000.0
2009-11-09 05:30:00,134.43,134.435,134.36,134.365,994100000.0
2009-11-09 05:35:00,134.365,134.455,134.345,134.455,1062800000.0
2009-11-09 05:40:00,134.455,134.52,134.45,134.495,1251800000.0
2009-11-09 05:45:00,134.495,134.62,134.465,134.615,1200700000.0
2009-11-09 05:50:00,134.615,134.635,134.59,134.605,1227700000.0
2009-11-09 05:55:00,134.605,134.635,134.545,134.565,1303300000.0
2009-11-09 06:00:00,134.55,134.56,134.465,134.465,1865300000.0
2009-11-09 06:05:00,134.465,134.505,134.42,134.5,1206900000.0
2009-11-09 06:10:00,134.5,134.515,134.455,134.48,1219400000.0
2009-11-09 06:15:00,134.485,134.58,134.475,134.565,2058600000.0
2009-11-09 06:20:00,134.565,134.565,134.475,134.495,1406100000.0
2009-11-09 06:25:00,134.495,134.495,134.44,134.48,1494800000.0
2009-11-09 06:30:00,134.48,134.535,134.48,134.505,1747400000.0
2009-11-09 06:35:00,134.51,134.53,134.5,134.515,687300000.0
2009-11-09 06:40:00,134.515,134.54,134.49,134.5,1498800000.0
2009-11-09 06:45:00,134.495,134.54,134.455,134.535,1579200000.0
2009-11-09 06:50:00,134.535,134.65,134.535,134.635,842200000.0
2009-11-09 06:55:00,134.64,134.685,134.595,134.605,1643100000.0
2009-11-09 07:00:00,134.605,134.67,134.605,134.63,1378300000.0
2009-11-09 07:05:00,134.63,134.695,134.62,134.695,1209600000.0
2009-11-09 07:10:00,134.695,134.695,134.65,134.65,938200000.0
2009-11-09 07:15:00,134.655,134.66,134.575,134.595,1366100000.0
2009-11-09 07:20:00,134.595,134.665,134.59,134.645,1185300000.0
2009-11-09 07:25:00,134.645,134.655,134.505,134.51,1571800000.0
2009-11-09 07:30:00,134.51,134.565,134.505,134.55,839300000.0
2009-11-09 07:35:00,134.55,134.625,134.55,134.615,1038600000.0
2009-11-09 07:40:00,134.61,134.615,134.575,134.59,867000000.0
2009-11-09 07:45:00,134.59,134.59,134.51,134.525,1478800000.0
2009-11-09 07:50:00,134.525,134.57,134.49,134.49,1640600001.0
2009-11-09 07:55:00,134.49,134.675,134.49,134.665,1602600000.0
2009-11-09 08:00:00,134.665,134.67,134.525,134.525,1472300000.0
2009-11-09 08:05:00,134.52,134.57,134.5,134.515,1637699999.0
2009-11-09 08:10:00,134.515,134.575,134.505,134.565,1182900000.0
2009-11-09 08:15:00,134.56,134.59,134.525,134.585,825300000.0
2009-11-09 08:20:00,134.585,134.585,134.55,134.565,771300000.0
2009-11-09 08:25:00,134.565,134.575,134.46,134.475,944500000.0
2009-11-09 08:30:00,134.475,134.535,134.475,134.5,689300000.0
2009-11-09 08:35:00,134.5,134.515,134.475,134.505,979300000.0
2009-11-09 08:40:00,134.51,134.51,134.455,134.455,809100000.0
2009-11-09 08:45:00,134.455,134.49,134.415,134.42,1365400000.0
2009-11-09 08:50:00,134.425,134.525,134.415,134.515,1602500000.0
2009-11-09 08:55:00,134.515,134.525,134.49,134.505,424100000.0
2009-11-09 09:00:00,134.505,134.66,134.505,134.655,825600000.0
2009-11-09 09:05:00,134.655,134.77,134.625,134.67,2144000000.0
2009-11-09 09:10:00,134.67,134.72,134.645,134.715,2752700001.0
2009-11-09 09:15:00,134.715,134.795,134.68,134.765,1523199998.0
2009-11-09 09:20:00,134.77,134.815,134.7,134.745,1810500000.0
2009-11-09 09:25:00,134.745,134.83,134.74,134.805,2752300001.0
2009-11-09 09:30:00,134.805,134.905,134.76,134.9,2701199998.0
2009-11-09 09:35:00,134.905,134.93,134.855,134.925,2688499999.0
2009-11-09 09:40:00,134.925,134.945,134.865,134.91,2150999999.0
2009-11-09 09:45:00,134.915,134.99,134.915,134.92,2760000001.0
2009-11-09 09:50:00,134.92,135.03,134.895,135.0,3122500010.0
2009-11-09 09:55:00,135.0,135.015,134.915,134.93,2638699999.0
2009-11-09 10:00:00,134.93,135.045,134.93,134.995,1902380000.0
2009-11-09 10:05:00,134.995,135.01,134.895,134.945,1772900000.0
2009-11-09 10:10:00,134.945,135.005,134.91,134.915,2227500000.0
2009-11-09 10:15:00,134.915,134.94,134.895,134.9,2145800002.0
2009-11-09 10:20:00,134.9,134.94,134.82,134.835,1330300000.0
2009-11-09 10:25:00,134.835,134.89,134.805,134.85,1926400002.0
2009-11-09 10:30:00,134.855,134.925,134.85,134.92,1054599999.0
2009-11-09 10:35:00,134.92,134.93,134.88,134.895,1764900000.0
2009-11-09 10:40:00,134.895,134.955,134.895,134.915,2171400004.0
2009-11-09 10:45:00,134.915,134.925,134.845,134.87,1582099998.0
2009-11-09 10:50:00,134.87,134.9,134.845,134.85,1182099999.0
2009-11-09 10:55:00,134.865,134.875,134.795,134.845,1249999999.0
2009-11-09 11:00:00,134.845,134.88,134.81,134.825,2004800003.0
2009-11-09 11:05:00,134.825,134.825,134.725,134.73,2203450000.0
2009-11-09 11:10:00,134.73,134.735,134.68,134.72,1406250002.0
2009-11-09 11:15:00,134.72,134.77,134.71,134.735,1852700000.0
2009-11-09 11:20:00,134.735,134.795,134.735,134.755,1541300000.0
2009-11-09 11:25:00,134.75,134.8,134.73,134.79,1967000000.0
2009-11-09 11:30:00,134.79,134.81,134.745,134.75,1833499999.0
2009-11-09 11:35:00,134.75,134.845,134.745,134.845,2019400003.0
2009-11-09 11:40:00,134.845,134.9,134.835,134.88,2948800001.0
2009-11-09 11:45:00,134.88,134.925,134.875,134.91,2418600001.0
2009-11-09 11:50:00,134.91,134.965,134.865,134.9,2940700002.0
2009-11-09 11:55:00,134.9,134.905,134.865,134.89,2086200000.0
2009-11-09 12:00:00,134.89,134.99,134.86,134.98,2347400000.0
2009-11-09 12:05:00,134.98,134.99,134.95,134.955,2053999999.0
2009-11-09 12:10:00,134.955,134.97,134.855,134.86,2306800001.0
2009-11-09 12:15:00,134.86,134.865,134.79,134.805,1901000000.0
2009-11-09 12:20:00,134.805,134.87,134.8,134.825,1495300000.0
2009-11-09 12:25:00,134.825,134.84,134.765,134.83,1371200001.0
2009-11-09 12:30:00,134.83,134.86,134.76,134.765,1881300000.0
2009-11-09 12:35:00,134.76,134.82,134.745,134.745,2078800000.0
2009-11-09 12:40:00,134.75,134.785,134.745,134.78,1555199999.0
2009-11-09 12:45:00,134.79,134.825,134.76,134.785,1850100003.0
2009-11-09 12:50:00,134.785,134.84,134.78,134.84,1106300000.0
2009-11-09 12:55:00,134.835,134.89,134.835,134.865,2361699998.0
2009-11-09 13:00:00,134.87,134.94,134.865,134.88,2418299998.0
2009-11-09 13:05:00,134.88,134.895,134.79,134.795,2223700000.0
2009-11-09 13:10:00,134.795,134.855,134.775,134.805,2360899999.0
2009-11-09 13:15:00,134.805,134.805,134.735,134.745,2326999998.0
2009-11-09 13:20:00,134.745,134.755,134.68,134.69,1860800000.0
2009-11-09 13:25:00,134.695,134.72,134.68,134.7,1694650000.0
2009-11-09 13:30:00,134.7,134.79,134.665,134.775,2007050001.0
2009-11-09 13:35:00,134.775,134.775,134.715,134.72,1929100000.0
2009-11-09 13:40:00,134.72,134.75,134.715,134.715,681000000.0
2009-11-09 13:45:00,134.715,134.775,134.715,134.735,3281600002.0
2009-11-09 13:50:00,134.735,134.74,134.615,134.63,2580399999.0
2009-11-09 13:55:00,134.63,134.7,134.625,134.665,1213200001.0
2009-11-09 14:00:00,134.665,134.71,134.64,134.7,2095399998.0
2009-11-09 14:05:00,134.7,134.81,134.695,134.805,2271299999.0
2009-11-09 14:10:00,134.805,134.81,134.765,134.78,2921000001.0
2009-11-09 14:15:00,134.78,134.825,134.775,134.82,2591599999.0
2009-11-09 14:20:00,134.81,134.83,134.785,134.82,1367500000.0
2009-11-09 14:25:00,134.82,134.895,134.79,134.87,1787300000.0
2009-11-09 14:30:00,134.865,134.89,134.825,134.87,2060100000.0
2009-11-09 14:35:00,134.87,134.89,134.84,134.845,1426000000.0
2009-11-09 14:40:00,134.855,134.9,134.84,134.895,1776400000.0
2009-11-09 14:45:00,134.895,134.93,134.885,134.905,2446799999.0
2009-11-09 14:50:00,134.91,134.915,134.86,134.86,1252700000.0
2009-11-09 14:55:00,134.86,134.865,134.81,134.84,1569600000.0
2009-11-09 15:00:00,134.84,134.895,134.83,134.85,2213199999.0
2009-11-09 15:05:00,134.85,134.905,134.79,134.9,2292500000.0
2009-11-09 15:10:00,134.91,134.92,134.8,134.8,2192000000.0
2009-11-09 15:15:00,134.8,134.835,134.775,134.805,1174000000.0
2009-11-09 15:20:00,134.8,134.815,134.75,134.8,1979900000.0
2009-11-09 15:25:00,134.8,134.8,134.725,134.725,2441699997.0
2009-11-09 15:30:00,134.725,134.765,134.595,134.625,1815000000.0
2009-11-09 15:35:00,134.625,134.74,134.595,134.715,1690300000.0
2009-11-09 15:40:00,134.715,134.76,134.705,134.715,2476400001.0
2009-11-09 15:45:00,134.715,134.81,134.715,134.79,2013900001.0
2009-11-09 15:50:00,134.795,134.815,134.78,134.8,2005900000.0
2009-11-09 15:55:00,134.805,134.835,134.785,134.815,2029800001.0
2009-11-09 16:00:00,134.815,134.84,134.79,134.805,2701999999.0
2009-11-09 16:05:00,134.8,134.965,134.8,134.915,3035100001.0
2009-11-09 16:10:00,134.91,134.94,134.835,134.835,2517699998.0
2009-11-09 16:15:00,134.835,134.845,134.725,134.785,3044600002.0
2009-11-09 16:20:00,134.79,134.79,134.71,134.745,2673900001.0
2009-11-09 16:25:00,134.745,134.755,134.67,134.705,2782900001.0
2009-11-09 16:30:00,134.705,134.725,134.65,134.675,1447399999.0
2009-11-09 16:35:00,134.665,134.795,134.625,134.755,2807100004.0
2009-11-09 16:40:00,134.755,134.82,134.625,134.67,3002700005.0
2009-11-09 16:45:00,134.675,134.755,134.635,134.685,2614100002.0
2009-11-09 16:50:00,134.685,134.705,134.625,134.66,2826000000.0
2009-11-09 16:55:00,134.665,134.735,134.625,134.7,2620700001.0
2009-11-09 17:00:00,134.7,134.775,134.695,134.735,2651800002.0
2009-11-09 17:05:00,134.735,134.785,134.71,134.74,2736899996.0
2009-11-09 17:10:00,134.74,134.775,134.69,134.705,3029199998.0
2009-11-09 17:15:00,134.705,134.75,134.68,134.7,2705300001.0
2009-11-09 17:20:00,134.7,134.75,134.625,134.65,2776599999.0
2009-11-09 17:25:00,134.645,134.71,134.595,134.685,2586400000.0
2009-11-09 17:30:00,134.685,134.715,134.63,134.695,2272500003.0
2009-11-09 17:35:00,134.69,134.75,134.645,134.75,1634700000.0
2009-11-09 17:40:00,134.75,134.75,134.66,134.725,2923400002.0
2009-11-09 17:45:00,134.725,134.77,134.725,134.75,2574199999.0
2009-11-09 17:50:00,134.75,134.83,134.725,134.81,2329600002.0
2009-11-09 17:55:00,134.805,134.815,134.72,134.805,2070800000.0
2009-11-09 18:00:00,134.805,134.82,134.695,134.715,2911599999.0
2009-11-09 18:05:00,134.715,134.775,134.695,134.76,2458300003.0
2009-11-09 18:10:00,134.76,134.875,134.76,134.85,2572300001.0
2009-11-09 18:15:00,134.85,134.96,134.85,134.945,2565100003.0
2009-11-09 18:20:00,134.945,134.955,134.89,134.895,1947399999.0
2009-11-09 18:25:00,134.895,134.915,134.81,134.845,1663999999.0
2009-11-09 18:30:00,134.84,134.86,134.815,134.84,1364700000.0
2009-11-09 18:35:00,134.845,134.895,134.845,134.855,1423600001.0
2009-11-09 18:40:00,134.845,134.845,134.75,134.765,1492200002.0
2009-11-09 18:45:00,134.765,134.915,134.745,134.91,2149000002.0
2009-11-09 18:50:00,134.915,134.915,134.85,134.875,1573400000.0
2009-11-09 18:55:00,134.875,134.91,134.835,134.875,1581000000.0
2009-11-09 19:00:00,134.875,134.875,134.805,134.825,2382099998.0
2009-11-09 19:05:00,134.82,134.865,134.82,134.855,1237100000.0
2009-11-09 19:10:00,134.86,134.895,134.845,134.875,1299500000.0
2009-11-09 19:15:00,134.875,134.905,134.815,134.84,943100000.0
2009-11-09 19:20:00,134.845,134.895,134.835,134.845,590100000.0
2009-11-09 19:25:00,134.845,134.865,134.82,134.855,529700000.0
2009-11-09 19:30:00,134.86,134.89,134.825,134.89,1271000000.0
2009-11-09 19:35:00,134.89,134.93,134.87,134.9,794300000.0
2009-11-09 19:40:00,134.9,134.96,134.89,134.95,1732500000.0
2009-11-09 19:45:00,134.95,134.98,134.93,134.96,1350600000.0
2009-11-09 19:50:00,134.96,134.985,134.915,134.97,1231400000.0
2009-11-09 19:55:00,134.97,135.07,134.97,135.05,1802800002.0
2009-11-09 20:00:00,135.055,135.065,134.905,134.925,1987500000.0
2009-11-09 20:05:00,134.92,134.95,134.86,134.86,1695000000.0
2009-11-09 20:10:00,134.86,134.92,134.845,134.905,1752100000.0
2009-11-09 20:15:00,134.905,134.93,134.865,134.93,757400000.0
2009-11-09 20:20:00,134.93,134.94,134.9,134.9,1485300000.0
2009-11-09 20:25:00,134.9,134.91,134.84,134.85,1173500000.0
2009-11-09 20:30:00,134.85,134.91,134.84,134.875,1281200000.0
2009-11-09 20:35:00,134.875,134.925,134.845,134.91,1206500000.0
2009-11-09 20:40:00,134.91,134.935,134.89,134.89,671700000.0
2009-11-09 20:45:00,134.895,134.915,134.88,134.88,776600000.0
2009-11-09 20:50:00,134.88,134.895,134.855,134.875,1440900000.0
2009-11-09 20:55:00,134.875,134.915,134.845,134.91,1259100000.0
2009-11-09 21:00:00,134.91,134.925,134.86,134.895,1544699999.0
2009-11-09 21:05:00,134.9,134.92,134.875,134.915,931200000.0
2009-11-09 21:10:00,134.915,135.0,134.915,134.945,697500000.0
2009-11-09 21:15:00,134.945,135.01,134.925,134.99,1132700000.0
2009-11-09 21:20:00,134.99,135.035,134.98,135.015,1349900000.0
2009-11-09 21:25:00,135.02,135.04,134.975,135.0,776400000.0
2009-11-09 21:30:00,135.005,135.005,134.955,134.985,721900000.0
2009-11-09 21:35:00,134.985,134.995,134.97,134.98,738900000.0
2009-11-09 21:40:00,134.99,135.015,134.95,134.985,1232000000.0
2009-11-09 21:45:00,134.985,135.025,134.965,134.975,910700000.0
2009-11-09 21:50:00,134.975,134.975,134.945,134.945,1237500000.0
2009-11-09 21:55:00,134.945,134.945,134.905,134.945,1076900000.0
2009-11-09 22:00:00,134.945,135.025,134.935,134.995,1582100000.0
2009-11-09 22:05:00,134.995,135.01,134.975,135.005,501300000.0
2009-11-09 22:10:00,135.005,135.03,135.005,135.015,584299999.0
2009-11-09 22:15:00,135.015,135.04,135.01,135.035,506800000.0
2009-11-09 22:20:00,135.03,135.035,134.975,134.975,536500000.0
2009-11-09 22:25:00,134.98,134.995,134.92,134.935,1270300000.0
2009-11-09 22:30:00,134.935,134.955,134.925,134.925,661300000.0
2009-11-09 22:35:00,134.925,134.95,134.91,134.91,663700000.0
2009-11-09 22:40:00,134.91,134.915,134.87,134.91,974599998.0
2009-11-09 22:45:00,134.91,134.925,134.9,134.915,633000000.0
2009-11-09 22:50:00,134.915,134.94,134.9,134.92,1020600000.0
2009-11-09 22:55:00,134.925,134.925,134.89,134.89,623800000.0
2009-11-09 23:00:00,134.89,134.965,134.89,134.96,544200000.0
2009-11-09 23:05:00,134.96,134.98,134.945,134.96,646000000.0
2009-11-09 23:10:00,134.96,134.97,134.945,134.96,958500000.0
2009-11-09 23:15:00,134.96,135.0,134.95,134.965,857400000.0
2009-11-09 23:20:00,134.96,135.0,134.96,134.99,871500000.0
2009-11-09 23:25:00,134.99,135.02,134.99,135.01,437100000.0
2009-11-09 23:30:00,135.01,135.02,134.955,134.975,515000000.0
2009-11-09 23:35:00,134.975,135.0,134.96,134.99,417400000.0
2009-11-09 23:40:00,134.99,135.02,134.965,134.985,744800000.0
2009-11-09 23:45:00,134.985,134.985,134.95,134.955,511600000.0
2009-11-09 23:50:00,134.955,134.96,134.905,134.91,474200000.0
2009-11-09 23:55:00,134.915,134.93,134.895,134.905,777200000.0
2009-11-10 00:00:00,134.88,134.94,134.84,134.855,244800000.0
2009-11-10 00:05:00,134.855,134.98,134.855,134.91,89800000.0
2009-11-10 00:10:00,134.92,134.955,134.84,134.895,114500000.0
2009-11-10 00:15:00,134.89,134.945,134.89,134.905,196000000.0
2009-11-10 00:20:00,134.905,134.91,134.885,134.885,219100000.0
2009-11-10 00:25:00,134.885,134.925,134.875,134.91,157500000.0
2009-11-10 00:30:00,134.9,134.9,134.85,134.865,203600000.0
2009-11-10 00:35:00,134.87,134.895,134.845,134.845,143400000.0
2009-11-10 00:40:00,134.845,134.865,134.84,134.84,238300000.0
2009-11-10 00:45:00,134.845,134.885,134.84,134.86,92200000.0
2009-11-10 00:50:00,134.86,134.9,134.85,134.895,365900000.0
2009-11-10 00:55:00,134.895,134.93,134.895,134.905,210700000.0
2009-11-10 01:00:00,134.915,134.955,134.915,134.955,476300000.0
2009-11-10 01:05:00,134.955,134.97,134.925,134.94,392800000.0
2009-11-10 01:10:00,134.94,134.955,134.905,134.915,505500000.0
2009-11-10 01:15:00,134.915,134.925,134.87,134.895,1048700000.0
2009-11-10 01:20:00,134.895,134.91,134.88,134.91,248700000.0
2009-11-10 01:25:00,134.93,134.98,134.93,134.97,433500000.0
2009-11-10 01:30:00,134.975,134.995,134.95,134.96,1071000001.0
2009-11-10 01:35:00,134.96,134.975,134.94,134.955,431899999.0
2009-11-10 01:40:00,134.95,134.95,134.865,134.865,1438100000.0
2009-11-10 01:45:00,134.865,134.87,134.77,134.775,1277499999.0
2009-11-10 01:50:00,134.78,134.8,134.745,134.765,1148600000.0
2009-11-10 01:55:00,134.765,134.855,134.755,134.83,840400000.0
2009-11-10 02:00:00,134.83,134.935,134.815,134.905,1898900000.0
2009-11-10 02:05:00,134.91,134.975,134.85,134.945,1511900000.0
2009-11-10 02:10:00,134.945,134.995,134.885,134.885,1954600000.0
2009-11-10 02:15:00,134.885,134.98,134.88,134.94,1505900000.0
2009-11-10 02:20:00,134.935,134.955,134.9,134.93,1324500000.0
2009-11-10 02:25:00,134.93,134.965,134.925,134.945,1320800000.0
2009-11-10 02:30:00,134.945,134.97,134.93,134.955,1762400001.0
2009-11-10 02:35:00,134.945,134.95,134.88,134.895,1098300000.0
2009-11-10 02:40:00,134.895,134.925,134.83,134.875,1826600000.0
2009-11-10 02:45:00,134.87,134.955,134.85,134.93,2428400000.0
2009-11-10 02:50:00,134.93,134.935,134.87,134.89,1657200000.0
2009-11-10 02:55:00,134.89,134.91,134.84,134.845,1785900000.0
2009-11-10 03:00:00,134.845,134.865,134.785,134.825,1454900000.0
2009-11-10 03:05:00,134.825,134.855,134.805,134.83,1122200000.0
2009-11-10 03:10:00,134.83,134.86,134.815,134.845,1262300000.0
2009-11-10 03:15:00,134.845,134.945,134.845,134.925,1064300000.0
2009-11-10 03:20:00,134.925,134.945,134.865,134.865,1136400000.0
2009-11-10 03:25:00,134.865,134.87,134.78,134.785,1152500000.0
2009-11-10 03:30:00,134.785,134.81,134.715,134.745,1244200000.0
2009-11-10 03:35:00,134.745,134.785,134.725,134.755,1402900000.0
2009-11-10 03:40:00,134.755,134.8,134.75,134.79,1610600000.0
2009-11-10 03:45:00,134.785,134.82,134.75,134.775,1385100000.0
2009-11-10 03:50:00,134.775,134.805,134.77,134.8,918600000.0
2009-11-10 03:55:00,134.805,134.83,134.8,134.83,654199999.0
2009-11-10 04:00:00,134.83,134.83,134.805,134.82,1288000000.0
2009-11-10 04:05:00,134.82,134.84,134.775,134.79,1406000000.0
2009-11-10 04:10:00,134.785,134.79,134.76,134.765,1144300000.0
2009-11-10 04:15:00,134.765,134.805,134.765,134.77,1866200000.0
2009-11-10 04:20:00,134.77,134.83,134.77,134.79,1995100000.0
2009-11-10 04:25:00,134.79,134.79,134.765,134.79,939500000.0
2009-11-10 04:30:00,134.79,134.815,134.78,134.81,1741200000.0
2009-11-10 04:35:00,134.81,134.81,134.785,134.79,943600000.0
2009-11-10 04:40:00,134.79,134.8,134.745,134.755,1225700000.0
2009-11-10 04:45:00,134.75,134.8,134.74,134.8,789000000.0
2009-11-10 04:50:00,134.8,134.83,134.77,134.815,1330900000.0
2009-11-10 04:55:00,134.815,134.82,134.755,134.765,1023700000.0
2009-11-10 05:00:00,134.77,134.78,134.76,134.76,1140200000.0
2009-11-10 05:05:00,134.76,134.82,134.755,134.76,1084000000.0
2009-11-10 05:10:00,134.76,134.765,134.71,134.72,1816499999.0
2009-11-10 05:15:00,134.715,134.78,134.71,134.775,2227500000.0
2009-11-10 05:20:00,134.775,134.795,134.745,134.785,2461600000.0
2009-11-10 05:25:00,134.78,134.785,134.72,134.745,2271099996.0
2009-11-10 05:30:00,134.745,134.785,134.735,134.765,1478200000.0
2009-11-10 05:35:00,134.765,134.81,134.75,134.755,1659000000.0
2009-11-10 05:40:00,134.745,134.77,134.71,134.715,1376500000.0
2009-11-10 05:45:00,134.715,134.755,134.7,134.71,1747800000.0
2009-11-10 05:50:00,134.705,134.72,134.68,134.695,1210000000.0
2009-11-10 05:55:00,134.695,134.715,134.675,134.675,935900000.0
2009-11-10 06:00:00,134.675,134.705,134.665,134.7,1754200000.0
2009-11-10 06:05:00,134.71,134.745,134.685,134.73,679500000.0
2009-11-10 06:10:00,134.74,134.74,134.71,134.73,842800001.0
2009-11-10 06:15:00,134.73,134.735,134.7,134.72,1448900000.0
2009-11-10 06:20:00,134.72,134.745,134.71,134.74,1397799999.0
2009-11-10 06:25:00,134.74,134.74,134.715,134.72,1140200000.0
2009-11-10 06:30:00,134.72,134.75,134.72,134.74,881700000.0
2009-11-10 06:35:00,134.74,134.745,134.715,134.725,784000000.0
2009-11-10 06:40:00,134.725,134.75,134.72,134.73,790900000.0
2009-11-10 06:45:00,134.73,134.785,134.73,134.775,1093400000.0
2009-11-10 06:50:00,134.775,134.78,134.745,134.775,947500000.0
2009-11-10 06:55:00,134.775,134.78,134.755,134.765,722000000.0
2009-11-10 07:00:00,134.765,134.77,134.735,134.74,1003700000.0
2009-11-10 07:05:00,134.74,134.755,134.655,134.665,1484400000.0
2009-11-10 07:10:00,134.665,134.665,134.53,134.63,1762500000.0
2009-11-10 07:15:00,134.63,134.635,134.47,134.61,2304000000.0
2009-11-10 07:20:00,134.61,134.655,134.575,134.65,2039330000.0
2009-11-10 07:25:00,134.65,134.735,134.535,134.545,1975250000.0
2009-11-10 07:30:00,134.545,134.675,134.52,134.645,1335550000.0
2009-11-10 07:35:00,134.645,134.645,134.385,134.43,1757479999.0
2009-11-10 07:40:00,134.43,134.495,134.315,134.33,2479569999.0
2009-11-10 07:45:00,134.33,134.405,134.315,134.345,1671490000.0
2009-11-10 07:50:00,134.35,134.47,134.35,134.445,1382760000.0
2009-11-10 07:55:00,134.445,134.46,134.39,134.41,1591180002.0
2009-11-10 08:00:00,134.41,134.42,134.375,134.385,1307880000.0
2009-11-10 08:05:00,134.385,134.45,134.38,134.45,1324600000.0
2009-11-10 08:10:00,134.45,134.54,134.405,134.515,1818710000.0
2009-11-10 08:15:00,134.515,134.65,134.48,134.525,1440080000.0
2009-11-10 08:20:00,134.53,134.655,134.495,134.655,1559380000.0
2009-11-10 08:25:00,134.655,134.655,134.545,134.555,1042200000.0
2009-11-10 08:30:00,134.555,134.57,134.47,134.48,963200000.0
2009-11-10 08:35:00,134.48,134.58,134.48,134.56,969280001.0
2009-11-10 08:40:00,134.555,134.59,134.55,134.56,706300000.0
2009-11-10 08:45:00,134.57,134.6,134.565,134.6,1015800000.0
2009-11-10 08:50:00,134.6,134.625,134.575,134.595,982190000.0
2009-11-10 08:55:00,134.595,134.775,134.595,134.775,1728080000.0
2009-11-10 09:00:00,134.775,134.785,134.68,134.71,1568370000.0
2009-11-10 09:05:00,134.71,134.715,134.585,134.63,1194190000.0
2009-11-10 09:10:00,134.63,134.675,134.605,134.675,1168360000.0
2009-11-10 09:15:00,134.675,134.725,134.665,134.685,1678170000.0
2009-11-10 09:20:00,134.69,134.695,134.6,134.63,1608980000.0
2009-11-10 09:25:00,134.63,134.665,134.575,134.645,1403800002.0
2009-11-10 09:30:00,134.645,134.68,134.625,134.645,1488990000.0
2009-11-10 09:35:00,134.64,134.72,134.63,134.7,1372980000.0
2009-11-10 09:40:00,134.695,134.695,134.59,134.61,1786490000.0
2009-11-10 09:45:00,134.615,134.67,134.605,134.605,1386900000.0
2009-11-10 09:50:00,134.61,134.62,134.52,134.545,1773390001.0
2009-11-10 09:55:00,134.545,134.55,134.5,134.525,1552690000.0
2009-11-10 10:00:00,134.53,134.575,134.52,134.55,1604490000.0
2009-11-10 10:05:00,134.55,134.55,134.355,134.355,1727100000.0
2009-11-10 10:10:00,134.355,134.41,134.26,134.37,2479459999.0
2009-11-10 10:15:00,134.37,134.415,134.36,134.39,1951890000.0
2009-11-10 10:20:00,134.39,134.475,134.39,134.425,2123090001.0
2009-11-10 10:25:00,134.425,134.485,134.415,134.465,1757100000.0
2009-11-10 10:30:00,134.465,134.495,134.36,134.385,1818690001.0
2009-11-10 10:35:00,134.385,134.4,134.33,134.365,1778490000.0
2009-11-10 10:40:00,134.365,134.485,134.365,134.465,1747789999.0
2009-11-10 10:45:00,134.465,134.6,134.465,134.56,1866079996.0
2009-11-10 10:50:00,134.56,134.625,134.515,134.525,2436790000.0
2009-11-10 10:55:00,134.525,134.565,134.515,134.54,2029290000.0
2009-11-10 11:00:00,134.54,134.545,134.5,134.515,1763800001.0
2009-11-10 11:05:00,134.515,134.52,134.475,134.495,1784179998.0
2009-11-10 11:10:00,134.495,134.605,134.495,134.595,2066090002.0
2009-11-10 11:15:00,134.595,134.69,134.595,134.65,1389199999.0
2009-11-10 11:20:00,134.65,134.68,134.61,134.675,2691299999.0
2009-11-10 11:25:00,134.675,134.74,134.655,134.715,2013589999.0
2009-11-10 11:30:00,134.715,134.76,134.7,134.73,2264390000.0
2009-11-10 11:35:00,134.73,134.76,134.69,134.705,1835190001.0
2009-11-10 11:40:00,134.7,134.755,134.69,134.75,1199790000.0
2009-11-10 11:45:00,134.75,134.765,134.705,134.74,1615980001.0
2009-11-10 11:50:00,134.74,134.76,134.715,134.725,1861700001.0
2009-11-10 11:55:00,134.725,134.75,134.69,134.75,1645100000.0
2009-11-10 12:00:00,134.745,134.745,134.44,134.585,2840100001.0
2009-11-10 12:05:00,134.59,134.735,134.59,134.72,2662299999.0
2009-11-10 12:10:00,134.72,135.02,134.72,134.955,3488499999.0
2009-11-10 12:15:00,134.955,135.095,134.93,134.985,3060899997.0
2009-11-10 12:20:00,134.99,135.0,134.915,134.945,2192199999.0
2009-11-10 12:25:00,134.945,134.96,134.91,134.95,2655099999.0
2009-11-10 12:30:00,134.955,135.225,134.95,135.22,2177900000.0
2009-11-10 12:35:00,135.22,135.345,135.22,135.24,2547700000.0
2009-11-10 12:40:00,135.235,135.35,135.23,135.33,2684800004.0
2009-11-10 12:45:00,135.33,135.34,135.255,135.31,2497500000.0
2009-11-10 12:50:00,135.31,135.315,135.225,135.25,1572100000.0
2009-11-10 12:55:00,135.245,135.385,135.245,135.33,1734999999.0
2009-11-10 13:00:00,135.325,135.325,135.23,135.255,2200400000.0
2009-11-10 13:05:00,135.255,135.3,135.23,135.285,1103000001.0
2009-11-10 13:10:00,135.285,135.32,135.245,135.27,1540900001.0
2009-11-10 13:15:00,135.27,135.295,135.21,135.22,1995400000.0
2009-11-10 13:20:00,135.22,135.225,135.115,135.15,1499299999.0
2009-11-10 13:25:00,135.15,135.165,135.1,135.11,1313450000.0
2009-11-10 13:30:00,135.11,135.27,135.11,135.255,1881500000.0
2009-11-10 13:35:00,135.255,135.275,135.16,135.235,1865300006.0
2009-11-10 13:40:00,135.235,135.275,135.19,135.19,1708100001.0
2009-11-10 13:45:00,135.195,135.225,135.095,135.095,1279800001.0
2009-11-10 13:50:00,135.1,135.13,134.99,135.04,1973600000.0
2009-11-10 13:55:00,135.04,135.07,134.94,134.975,1922500001.0
2009-11-10 14:00:00,134.98,135.065,134.97,135.06,2011000001.0
2009-11-10 14:05:00,135.06,135.11,135.045,135.085,1666199998.0
2009-11-10 14:10:00,135.085,135.095,134.99,135.025,1723600000.0
2009-11-10 14:15:00,135.02,135.045,134.95,134.985,2199599997.0
2009-11-10 14:20:00,134.985,135.025,134.925,134.955,1985700001.0
2009-11-10 14:25:00,134.955,134.995,134.935,134.98,1732000000.0
2009-11-10 14:30:00,134.98,134.98,134.9,134.95,2106200002.0
2009-11-10 14:35:00,134.95,134.95,134.905,134.925,1244099999.0
2009-11-10 14:40:00,134.925,134.95,134.875,134.88,1877400001.0
2009-11-10 14:45:00,134.88,134.92,134.865,134.865,1336600000.0
2009-11-10 14:50:00,134.865,134.875,134.645,134.645,1898900000.0
2009-11-10 14:55:00,134.645,134.655,134.505,134.505,2158300001.0
2009-11-10 15:00:00,134.5,134.555,134.45,134.51,2290899999.0
2009-11-10 15:05:00,134.51,134.565,134.45,134.565,1613999999.0
2009-11-10 15:10:00,134.565,134.585,134.49,134.5,1814200000.0
2009-11-10 15:15:00,134.5,134.59,134.485,134.58,2204200000.0
2009-11-10 15:20:00,134.58,134.645,134.58,134.63,1842199999.0
2009-11-10 15:25:00,134.625,134.67,134.615,134.67,2116100000.0
2009-11-10 15:30:00,134.665,134.665,134.62,134.64,2075300001.0
2009-11-10 15:35:00,134.64,134.705,134.625,134.705,1985900001.0
2009-11-10 15:40:00,134.71,134.715,134.555,134.56,2276900000.0
2009-11-10 15:45:00,134.555,134.6,134.425,134.425,2782700001.0
2009-11-10 15:50:00,134.435,134.445,134.38,134.425,2745299996.0
2009-11-10 15:55:00,134.425,134.43,134.365,134.41,2727100000.0
2009-11-10 16:00:00,134.41,134.49,134.39,134.435,2140099999.0
2009-11-10 16:05:00,134.435,134.44,134.195,134.195,2374049995.0
2009-11-10 16:10:00,134.185,134.325,134.185,134.295,3236099999.0
2009-11-10 16:15:00,134.295,134.415,134.295,134.32,2455000000.0
2009-11-10 16:20:00,134.32,134.365,134.295,134.36,1740599998.0
2009-11-10 16:25:00,134.365,134.375,134.29,134.375,1301800000.0
2009-11-10 16:30:00,134.375,134.52,134.335,134.49,2919100000.0
2009-11-10 16:35:00,134.49,134.535,134.445,134.535,2550800003.0
2009-11-10 16:40:00,134.535,134.66,134.48,134.605,2321099997.0
2009-11-10 16:45:00,134.605,134.68,134.54,134.575,2687700000.0
2009-11-10 16:50:00,134.575,134.665,134.57,134.62,2903500000.0
2009-11-10 16:55:00,134.62,134.66,134.565,134.58,2200400001.0
2009-11-10 17:00:00,134.575,134.585,134.53,134.53,2583499998.0
2009-11-10 17:05:00,134.535,134.625,134.53,134.61,2671400001.0
2009-11-10 17:10:00,134.61,134.68,134.595,134.64,2276580003.0
2009-11-10 17:15:00,134.645,134.685,134.605,134.665,2600900002.0
2009-11-10 17:20:00,134.665,134.665,134.595,134.605,3089300001.0
2009-11-10 17:25:00,134.6,134.645,134.58,134.64,1797900000.0
2009-11-10 17:30:00,134.64,134.665,134.575,134.625,2085400001.0
2009-11-10 17:35:00,134.625,134.625,134.465,134.465,2197600001.0
2009-11-10 17:40:00,134.465,134.525,134.425,134.45,1845899999.0
2009-11-10 17:45:00,134.46,134.505,134.445,134.45,1863700000.0
2009-11-10 17:50:00,134.445,134.445,134.365,134.38,1326800002.0
2009-11-10 17:55:00,134.38,134.415,134.265,134.37,2341300000.0
2009-11-10 18:00:00,134.37,134.385,134.325,134.365,1776199999.0
2009-11-10 18:05:00,134.365,134.365,134.125,134.215,2232000000.0
2009-11-10 18:10:00,134.215,134.305,134.2,134.235,3166600002.0
2009-11-10 18:15:00,134.235,134.33,134.215,134.32,1726000000.0
2009-11-10 18:20:00,134.32,134.385,134.31,134.35,1595200000.0
2009-11-10 18:25:00,134.34,134.36,134.305,134.35,971400000.0
2009-11-10 18:30:00,134.35,134.385,134.23,134.26,1319200000.0
2009-11-10 18:35:00,134.26,134.395,134.235,134.35,2165500000.0
2009-11-10 18:40:00,134.355,134.385,134.325,134.355,2143100000.0
2009-11-10 18:45:00,134.355,134.445,134.345,134.41,2142099999.0
2009-11-10 18:50:00,134.41,134.46,134.365,134.46,1799499998.0
2009-11-10 18:55:00,134.46,134.485,134.37,134.37,1351700000.0
2009-11-10 19:00:00,134.365,134.39,134.34,134.365,1063800000.0
2009-11-10 19:05:00,134.365,134.385,134.285,134.32,1249400000.0
2009-11-10 19:10:00,134.32,134.34,134.27,134.33,1458700001.0
2009-11-10 19:15:00,134.33,134.41,134.32,134.38,1763100000.0
2009-11-10 19:20:00,134.38,134.39,134.27,134.29,1808900000.0
2009-11-10 19:25:00,134.29,134.355,134.215,134.285,1606000000.0
2009-11-10 19:30:00,134.275,134.36,134.225,134.33,1805300001.0
2009-11-10 19:35:00,134.325,134.38,134.265,134.31,1802500000.0
2009-11-10 19:40:00,134.31,134.35,134.295,134.31,768000000.0
2009-11-10 19:45:00,134.31,134.32,134.255,134.305,1057000000.0
2009-11-10 19:50:00,134.305,134.34,134.3,134.315,582600000.0
2009-11-10 19:55:00,134.315,134.345,134.29,134.33,1460700001.0
2009-11-10 20:00:00,134.33,134.365,134.265,134.35,1178700000.0
2009-11-10 20:05:00,134.345,134.365,134.32,134.355,887200000.0
2009-11-10 20:10:00,134.365,134.405,134.335,134.35,1395199998.0
2009-11-10 20:15:00,134.35,134.415,134.335,134.41,1174399999.0
2009-11-10 20:20:00,134.41,134.43,134.355,134.43,1626840000.0
2009-11-10 20:25:00,134.425,134.43,134.385,134.405,1195000000.0
2009-11-10 20:30:00,134.405,134.465,134.395,134.455,1041000000.0
2009-11-10 20:35:00,134.455,134.455,134.4,134.425,836900000.0
2009-11-10 20:40:00,134.415,134.425,134.27,134.325,1143500000.0
2009-11-10 20:45:00,134.325,134.325,134.23,134.27,921000000.0
2009-11-10 20:50:00,134.27,134.315,134.26,134.31,1316100000.0
2009-11-10 20:55:00,134.295,134.345,134.235,134.34,1006300000.0
2009-11-10 21:00:00,134.335,134.405,134.315,134.405,1311900001.0
2009-11-10 21:05:00,134.4,134.45,134.395,134.435,1086700000.0
2009-11-10 21:10:00,134.435,134.435,134.36,134.36,1173399999.0
2009-11-10 21:15:00,134.36,134.4,134.335,134.38,1404799999.0
2009-11-10 21:20:00,134.385,134.415,134.38,134.405,660100000.0
2009-11-10 21:25:00,134.4,134.425,134.35,134.42,1144500000.0
2009-11-10 21:30:00,134.425,134.46,134.405,134.425,1214800000.0
2009-11-10 21:35:00,134.425,134.445,134.395,134.415,1523800000.0
2009-11-10 21:40:00,134.415,134.43,134.365,134.385,1242400000.0
2009-11-10 21:45:00,134.385,134.42,134.375,134.385,1193400000.0
2009-11-10 21:50:00,134.385,134.42,134.375,134.42,1290300000.0
2009-11-10 21:55:00,134.42,134.475,134.41,134.445,1671400000.0
2009-11-10 22:00:00,134.445,134.48,134.4,134.465,1245399999.0
2009-11-10 22:05:00,134.465,134.48,134.43,134.47,719000000.0
2009-11-10 22:10:00,134.47,134.47,134.425,134.46,1076800000.0
2009-11-10 22:15:00,134.46,134.53,134.445,134.52,1558300001.0
2009-11-10 22:20:00,134.52,134.555,134.5,134.535,1086000000.0
2009-11-10 22:25:00,134.525,134.58,134.515,134.57,1227800000.0
2009-11-10 22:30:00,134.57,134.605,134.545,134.575,1950499999.0
2009-11-10 22:35:00,134.575,134.595,134.565,134.575,1781900001.0
2009-11-10 22:40:00,134.58,134.605,134.555,134.565,1558400000.0
2009-11-10 22:45:00,134.56,134.59,134.55,134.585,1304600000.0
2009-11-10 22:50:00,134.585,134.59,134.555,134.575,1099000000.0
2009-11-10 22:55:00,134.57,134.595,134.57,134.585,673900000.0
2009-11-10 23:00:00,134.585,134.59,134.57,134.57,879000000.0
2009-11-10 23:05:00,134.57,134.6,134.57,134.59,482400000.0
2009-11-10 23:10:00,134.59,134.6,134.58,134.595,988200000.0
2009-11-10 23:15:00,134.595,134.635,134.585,134.625,610500000.0
2009-11-10 23:20:00,134.63,134.635,134.6,134.6,533800000.0
2009-11-10 23:25:00,134.6,134.61,134.545,134.59,1010500000.0
2009-11-10 23:30:00,134.59,134.61,134.585,134.6,651100000.0
2009-11-10 23:35:00,134.6,134.615,134.59,134.605,379400000.0
2009-11-10 23:40:00,134.605,134.62,134.6,134.615,473700000.0
2009-11-10 23:45:00,134.615,134.645,134.605,134.625,799300000.0
2009-11-10 23:50:00,134.62,134.65,134.615,134.645,861400000.0
2009-11-10 23:55:00,134.65,134.665,134.62,134.625,789700000.0
2009-11-11 00:00:00,134.63,134.66,134.615,134.65,216400000.0
2009-11-11 00:05:00,134.65,134.695,134.65,134.655,79600000.0
2009-11-11 00:10:00,134.655,134.66,134.625,134.625,167900000.0
2009-11-11 00:15:00,134.625,134.63,134.6,134.625,350100000.0
2009-11-11 00:20:00,134.61,134.63,134.61,134.61,227100000.0
2009-11-11 00:25:00,134.61,134.61,134.59,134.6,1360899992.0
2009-11-11 00:30:00,134.605,134.635,134.6,134.615,298800000.0
2009-11-11 00:35:00,134.615,134.615,134.615,134.615,130800000.0
2009-11-11 00:40:00,134.615,134.615,134.605,134.605,188800000.0
2009-11-11 00:45:00,134.605,134.605,134.595,134.6,219000000.0
2009-11-11 00:50:00,134.6,134.6,134.54,134.575,306300000.0
2009-11-11 00:55:00,134.575,134.6,134.545,134.555,402700000.0
2009-11-11 01:00:00,134.555,134.58,134.445,134.505,793000000.0
2009-11-11 01:05:00,134.505,134.51,134.48,134.495,413200000.0
2009-11-11 01:10:00,134.495,134.505,134.475,134.485,560700000.0
2009-11-11 01:15:00,134.485,134.495,134.485,134.495,196900000.0
2009-11-11 01:20:00,134.495,134.515,134.465,134.495,936300000.0
2009-11-11 01:25:00,134.495,134.515,134.485,134.51,715100000.0
2009-11-11 01:30:00,134.5,134.505,134.465,134.465,506799999.0
2009-11-11 01:35:00,134.46,134.5,134.44,134.475,808300000.0
2009-11-11 01:40:00,134.475,134.495,134.45,134.495,574300000.0
2009-11-11 01:45:00,134.495,134.495,134.465,134.48,275400000.0
2009-11-11 01:50:00,134.475,134.505,134.475,134.495,629600000.0
2009-11-11 01:55:00,134.495,134.515,134.445,134.465,1142400000.0
2009-11-11 02:00:00,134.465,134.51,134.275,134.335,2231800000.0
2009-11-11 02:05:00,134.33,134.365,134.255,134.26,2615700001.0
2009-11-11 02:10:00,134.26,134.375,134.24,134.32,1942200000.0
2009-11-11 02:15:00,134.32,134.395,134.295,134.35,2499000001.0
2009-11-11 02:20:00,134.35,134.455,134.3,134.35,2184800000.0
2009-11-11 02:25:00,134.35,134.46,134.35,134.425,1759000000.0
2009-11-11 02:30:00,134.425,134.425,134.31,134.365,1779099998.0
2009-11-11 02:35:00,134.365,134.445,134.35,134.43,1982600000.0
2009-11-11 02:40:00,134.43,134.43,134.37,134.385,2172200000.0
2009-11-11 02:45:00,134.385,134.41,134.34,134.36,730200000.0
2009-11-11 02:50:00,134.36,134.41,134.315,134.325,1307100000.0
2009-11-11 02:55:00,134.325,134.345,134.27,134.27,2194000000.0
2009-11-11 03:00:00,134.27,134.38,134.265,134.355,1012400000.0
2009-11-11 03:05:00,134.355,134.36,134.28,134.315,1551600000.0
2009-11-11 03:10:00,134.315,134.365,134.295,134.335,936800000.0
2009-11-11 03:15:00,134.335,134.355,134.285,134.305,904300000.0
2009-11-11 03:20:00,134.305,134.33,134.295,134.325,853800000.0
2009-11-11 03:25:00,134.325,134.365,134.305,134.35,688900000.0
2009-11-11 03:30:00,134.35,134.36,134.31,134.345,1753000000.0
2009-11-11 03:35:00,134.345,134.365,134.295,134.305,1611200000.0
2009-11-11 03:40:00,134.305,134.395,134.305,134.33,1731500000.0
2009-11-11 03:45:00,134.33,134.33,134.28,134.31,1281700000.0
2009-11-11 03:50:00,134.31,134.33,134.295,134.295,1226500000.0
2009-11-11 03:55:00,134.29,134.33,134.29,134.295,1038200000.0
2009-11-11 04:00:00,134.285,134.595,134.285,134.55,2610100000.0
2009-11-11 04:05:00,134.55,134.55,134.455,134.465,915800000.0
2009-11-11 04:10:00,134.46,134.475,134.345,134.37,1060900000.0
2009-11-11 04:15:00,134.37,134.375,134.26,134.275,1442499998.0
2009-11-11 04:20:00,134.275,134.275,134.22,134.23,1279900001.0
2009-11-11 04:25:00,134.23,134.245,134.155,134.215,1526200000.0
2009-11-11 04:30:00,134.215,134.25,134.18,134.225,933500000.0
2009-11-11 04:35:00,134.225,134.32,134.225,134.305,1363000000.0
2009-11-11 04:40:00,134.305,134.36,134.295,134.325,1923500001.0
2009-11-11 04:45:00,134.325,134.34,134.315,134.33,953200000.0
2009-11-11 04:50:00,134.33,134.385,134.325,134.355,1251700000.0
2009-11-11 04:55:00,134.35,134.405,134.35,134.37,1315000000.0
2009-11-11 05:00:00,134.37,134.405,134.33,134.345,1256300000.0
2009-11-11 05:05:00,134.345,134.375,134.33,134.335,1069400000.0
2009-11-11 05:10:00,134.34,134.355,134.31,134.345,974400000.0
2009-11-11 05:15:00,134.345,134.345,134.295,134.295,791900000.0
2009-11-11 05:20:00,134.295,134.345,134.295,134.31,713200000.0
2009-11-11 05:25:00,134.31,134.35,134.31,134.33,742200000.0
2009-11-11 05:30:00,134.315,134.33,134.29,134.305,650400000.0
2009-11-11 05:35:00,134.305,134.32,134.275,134.285,1179799997.0
2009-11-11 05:40:00,134.29,134.29,134.255,134.26,463599999.0
2009-11-11 05:45:00,134.26,134.29,134.21,134.21,1317900000.0
2009-11-11 05:50:00,134.21,134.245,134.155,134.165,1202500000.0
2009-11-11 05:55:00,134.165,134.185,134.155,134.16,623100000.0
2009-11-11 06:00:00,134.16,134.185,133.995,133.995,1764300000.0
2009-11-11 06:05:00,133.995,134.045,133.92,133.985,1548600000.0
2009-11-11 06:10:00,133.985,134.0,133.875,133.895,1210000000.0
2009-11-11 06:15:00,133.895,133.945,133.81,133.855,2217900000.0
2009-11-11 06:20:00,133.865,133.915,133.86,133.905,875800000.0
2009-11-11 06:25:00,133.905,133.965,133.87,133.875,1710400000.0
2009-11-11 06:30:00,133.88,133.885,133.805,133.82,1002900000.0
2009-11-11 06:35:00,133.82,133.975,133.82,133.92,923700000.0
2009-11-11 06:40:00,133.925,133.98,133.885,133.97,883800000.0
2009-11-11 06:45:00,133.97,133.97,133.92,133.95,1605400000.0
2009-11-11 06:50:00,133.94,133.955,133.925,133.95,959000000.0
2009-11-11 06:55:00,133.95,133.965,133.935,133.96,560700000.0
2009-11-11 07:00:00,133.96,133.96,133.87,133.905,1338400000.0
2009-11-11 07:05:00,133.89,133.92,133.855,133.875,1059000000.0
2009-11-11 07:10:00,133.875,133.885,133.83,133.88,1410400000.0
2009-11-11 07:15:00,133.88,133.94,133.88,133.895,943300000.0
2009-11-11 07:20:00,133.895,133.95,133.87,133.87,1608100001.0
2009-11-11 07:25:00,133.875,133.955,133.86,133.935,1160800000.0
2009-11-11 07:30:00,133.935,134.025,133.935,134.0,1525600001.0
2009-11-11 07:35:00,133.99,134.0,133.935,133.99,1498799998.0
2009-11-11 07:40:00,133.975,134.025,133.965,134.005,1394399999.0
2009-11-11 07:45:00,134.005,134.05,133.995,134.04,1114900000.0
2009-11-11 07:50:00,134.04,134.115,134.035,134.095,1844900000.0
2009-11-11 07:55:00,134.095,134.29,134.09,134.28,1679300000.0
2009-11-11 08:00:00,134.27,134.43,134.215,134.27,3608200000.0
2009-11-11 08:05:00,134.27,134.49,134.25,134.455,2884700000.0
2009-11-11 08:10:00,134.455,134.455,134.34,134.345,2603300000.0
2009-11-11 08:15:00,134.345,134.43,134.3,134.38,2300900000.0
2009-11-11 08:20:00,134.385,134.41,134.335,134.335,2278400001.0
2009-11-11 08:25:00,134.335,134.39,134.32,134.36,1431000001.0
2009-11-11 08:30:00,134.36,134.41,134.34,134.39,1148899999.0
2009-11-11 08:35:00,134.4,134.475,134.345,134.425,1799800000.0
2009-11-11 08:40:00,134.42,134.46,134.38,134.415,1383800000.0
2009-11-11 08:45:00,134.415,134.445,134.375,134.44,1292700000.0
2009-11-11 08:50:00,134.44,134.575,134.405,134.48,1764500000.0
2009-11-11 08:55:00,134.48,134.57,134.475,134.49,1348099999.0
2009-11-11 09:00:00,134.495,134.5,134.43,134.45,1683000001.0
2009-11-11 09:05:00,134.45,134.51,134.45,134.46,1533399999.0
2009-11-11 09:10:00,134.46,134.68,134.46,134.615,2380900001.0
2009-11-11 09:15:00,134.615,134.72,134.6,134.67,2462100000.0
2009-11-11 09:20:00,134.67,134.715,134.645,134.715,2602800001.0
2009-11-11 09:25:00,134.73,134.745,134.675,134.69,1842100001.0
2009-11-11 09:30:00,134.69,134.795,134.645,134.785,1966300000.0
2009-11-11 09:35:00,134.785,134.86,134.775,134.845,3046499996.0
2009-11-11 09:40:00,134.845,134.895,134.815,134.815,2088700000.0
2009-11-11 09:45:00,134.815,134.92,134.815,134.91,2320100001.0
2009-11-11 09:50:00,134.91,135.015,134.91,134.94,3098100000.0
2009-11-11 09:55:00,134.94,135.1,134.925,135.095,2681599996.0
2009-11-11 10:00:00,135.1,135.19,135.065,135.115,3230799996.0
2009-11-11 10:05:00,135.115,135.185,135.045,135.045,2985800003.0
2009-11-11 10:10:00,135.045,135.11,134.995,135.01,3204100002.0
2009-11-11 10:15:00,135.01,135.015,134.965,134.975,2080000004.0
2009-11-11 10:20:00,134.975,135.1,134.965,135.095,2825699992.0
2009-11-11 10:25:00,135.1,135.125,135.02,135.02,2937900005.0
2009-11-11 10:30:00,135.025,135.055,135.015,135.035,2491000001.0
2009-11-11 10:35:00,135.035,135.035,134.98,134.995,2110499999.0
2009-11-11 10:40:00,134.995,135.055,134.985,135.03,1879899998.0
2009-11-11 10:45:00,135.03,135.11,135.02,135.095,2094399999.0
2009-11-11 10:50:00,135.095,135.11,135.055,135.11,1438500000.0
2009-11-11 10:55:00,135.11,135.11,135.055,135.06,2022199998.0
2009-11-11 11:00:00,135.06,135.1,135.055,135.075,959700003.0
2009-11-11 11:05:00,135.075,135.115,135.06,135.1,745500000.0
2009-11-11 11:10:00,135.1,135.125,135.06,135.06,1169600000.0
2009-11-11 11:15:00,135.06,135.105,135.05,135.055,1078399999.0
2009-11-11 11:20:00,135.055,135.06,135.01,135.035,1687800000.0
2009-11-11 11:25:00,135.035,135.075,135.025,135.065,1390700002.0
2009-11-11 11:30:00,135.065,135.14,135.065,135.11,1705600002.0
2009-11-11 11:35:00,135.11,135.205,135.105,135.2,1277000001.0
2009-11-11 11:40:00,135.2,135.28,135.195,135.26,2275399994.0
2009-11-11 11:45:00,135.265,135.31,135.255,135.285,3240199996.0
2009-11-11 11:50:00,135.27,135.29,135.23,135.23,1965700001.0
2009-11-11 11:55:00,135.24,135.24,135.1,135.13,1793700000.0
2009-11-11 12:00:00,135.13,135.195,135.13,135.16,2603800000.0
2009-11-11 12:05:00,135.16,135.195,135.145,135.155,1406399997.0
2009-11-11 12:10:00,135.155,135.205,135.145,135.18,1127600000.0
2009-11-11 12:15:00,135.185,135.21,135.16,135.165,1703399999.0
2009-11-11 12:20:00,135.165,135.175,135.13,135.135,2178999996.0
2009-11-11 12:25:00,135.135,135.18,135.095,135.175,2080299999.0
2009-11-11 12:30:00,135.175,135.235,134.91,135.025,3183900003.0
2009-11-11 12:35:00,135.025,135.105,134.995,135.06,1934399999.0
2009-11-11 12:40:00,135.065,135.165,135.065,135.11,2805299999.0
2009-11-11 12:45:00,135.11,135.185,135.08,135.18,2025200000.0
2009-11-11 12:50:00,135.18,135.195,135.155,135.155,1051500002.0
2009-11-11 12:55:00,135.155,135.195,135.14,135.185,1678399997.0
2009-11-11 13:00:00,135.18,135.25,135.175,135.205,1805600005.0
2009-11-11 13:05:00,135.205,135.255,135.2,135.23,1521800001.0
2009-11-11 13:10:00,135.24,135.335,135.23,135.31,2422599999.0
2009-11-11 13:15:00,135.305,135.345,135.28,135.28,1576900002.0
2009-11-11 13:20:00,135.285,135.305,135.23,135.245,1750400006.0
2009-11-11 13:25:00,135.245,135.255,135.215,135.235,1199900000.0
2009-11-11 13:30:00,135.235,135.25,135.18,135.18,1017499998.0
2009-11-11 13:35:00,135.18,135.23,135.18,135.215,1650900000.0
2009-11-11 13:40:00,135.215,135.255,135.21,135.21,1282700000.0
2009-11-11 13:45:00,135.21,135.225,135.175,135.225,1541399998.0
2009-11-11 13:50:00,135.225,135.25,135.215,135.25,922200001.0
2009-11-11 13:55:00,135.25,135.25,135.21,135.225,1210800003.0
2009-11-11 14:00:00,135.225,135.235,135.21,135.21,1315300001.0
2009-11-11 14:05:00,135.21,135.235,135.205,135.215,1038900001.0
2009-11-11 14:10:00,135.22,135.255,135.21,135.255,1071000000.0
2009-11-11 14:15:00,135.255,135.27,135.225,135.245,1133500001.0
2009-11-11 14:20:00,135.25,135.26,135.215,135.24,944100000.0
2009-11-11 14:25:00,135.24,135.28,135.215,135.255,1722199996.0
2009-11-11 14:30:00,135.255,135.26,135.205,135.215,1691699995.0
2009-11-11 14:35:00,135.215,135.23,135.19,135.195,1605600003.0
2009-11-11 14:40:00,135.195,135.235,135.175,135.195,1733300001.0
2009-11-11 14:45:00,135.195,135.2,135.165,135.17,738400000.0
2009-11-11 14:50:00,135.17,135.18,135.16,135.175,1036700000.0
2009-11-11 14:55:00,135.175,135.175,135.125,135.145,1057700001.0
2009-11-11 15:00:00,135.145,135.15,135.065,135.115,1120200000.0
2009-11-11 15:05:00,135.115,135.115,135.05,135.065,1324600001.0
2009-11-11 15:10:00,135.065,135.115,135.03,135.11,1379300001.0
2009-11-11 15:15:00,135.105,135.15,135.085,135.14,1267000000.0
2009-11-11 15:20:00,135.14,135.14,135.02,135.02,1509999999.0
2009-11-11 15:25:00,135.02,135.13,135.015,135.06,2566399999.0
2009-11-11 15:30:00,135.06,135.065,134.98,134.98,1468699999.0
2009-11-11 15:35:00,134.98,134.99,134.88,134.93,2584299997.0
2009-11-11 15:40:00,134.93,134.975,134.915,134.955,1823700002.0
2009-11-11 15:45:00,134.955,135.0,134.935,134.965,1305100000.0
2009-11-11 15:50:00,134.965,135.01,134.955,134.96,1536100001.0
2009-11-11 15:55:00,134.96,134.96,134.9,134.9,1675800002.0
2009-11-11 16:00:00,134.89,134.945,134.825,134.935,1791800000.0
2009-11-11 16:05:00,134.935,134.975,134.925,134.965,2079399999.0
2009-11-11 16:10:00,134.965,134.965,134.935,134.95,1736999999.0
2009-11-11 16:15:00,134.95,134.965,134.905,134.965,2103999999.0
2009-11-11 16:20:00,134.965,134.995,134.95,134.97,1631400000.0
2009-11-11 16:25:00,134.975,134.985,134.945,134.97,1576300000.0
2009-11-11 16:30:00,134.97,135.015,134.915,134.99,2572199999.0
2009-11-11 16:35:00,134.99,135.02,134.94,134.985,3473799993.0
2009-11-11 16:40:00,134.985,135.03,134.91,135.025,2914899997.0
2009-11-11 16:45:00,135.025,135.03,134.925,135.01,3767399998.0
2009-11-11 16:50:00,135.015,135.04,134.955,134.985,2759599997.0
2009-11-11 16:55:00,134.985,135.09,134.985,135.045,2252599994.0
2009-11-11 17:00:00,135.045,135.085,135.0,135.025,2491299989.0
2009-11-11 17:05:00,135.025,135.055,134.99,135.035,1099600000.0
2009-11-11 17:10:00,135.035,135.075,135.015,135.065,1586700002.0
2009-11-11 17:15:00,135.07,135.09,135.04,135.07,2593000001.0
2009-11-11 17:20:00,135.07,135.09,135.05,135.06,1754499998.0
2009-11-11 17:25:00,135.06,135.065,134.99,135.045,1626800001.0
2009-11-11 17:30:00,135.04,135.04,134.945,134.96,2041300001.0
2009-11-11 17:35:00,134.96,134.995,134.925,134.935,2240100000.0
2009-11-11 17:40:00,134.935,134.99,134.845,134.875,3212600000.0
2009-11-11 17:45:00,134.875,134.89,134.7,134.82,2935699999.0
2009-11-11 17:50:00,134.82,134.825,134.65,134.68,3235900004.0
2009-11-11 17:55:00,134.68,134.735,134.63,134.63,2209700000.0
2009-11-11 18:00:00,134.635,134.705,134.625,134.665,2070200000.0
2009-11-11 18:05:00,134.665,134.665,134.46,134.475,1924500000.0
2009-11-11 18:10:00,134.465,134.595,134.425,134.585,2634499998.0
2009-11-11 18:15:00,134.585,134.665,134.485,134.655,2370299998.0
2009-11-11 18:20:00,134.655,134.72,134.605,134.69,2956399999.0
2009-11-11 18:25:00,134.69,134.69,134.58,134.62,2115999997.0
2009-11-11 18:30:00,134.625,134.66,134.58,134.605,1930699998.0
2009-11-11 18:35:00,134.605,134.73,134.605,134.67,2422799998.0
2009-11-11 18:40:00,134.665,134.675,134.61,134.625,1713099999.0
2009-11-11 18:45:00,134.625,134.635,134.595,134.595,1035200003.0
2009-11-11 18:50:00,134.595,134.62,134.535,134.585,2177399998.0
2009-11-11 18:55:00,134.58,134.66,134.52,134.575,2042700000.0
2009-11-11 19:00:00,134.565,134.565,134.51,134.55,1577900000.0
2009-11-11 19:05:00,134.545,134.565,134.455,134.53,2104999999.0
2009-11-11 19:10:00,134.525,134.56,134.505,134.525,1697800001.0
2009-11-11 19:15:00,134.525,134.56,134.465,134.515,1445900000.0
2009-11-11 19:20:00,134.51,134.53,134.475,134.5,957100000.0
2009-11-11 19:25:00,134.5,134.535,134.485,134.535,735900000.0
2009-11-11 19:30:00,134.535,134.605,134.515,134.58,1554400000.0
2009-11-11 19:35:00,134.575,134.625,134.55,134.55,1244800000.0
2009-11-11 19:40:00,134.55,134.605,134.545,134.575,1117100000.0
2009-11-11 19:45:00,134.57,134.6,134.53,134.545,1325300000.0
2009-11-11 19:50:00,134.545,134.6,134.545,134.585,1274600000.0
2009-11-11 19:55:00,134.585,134.59,134.475,134.505,1728100000.0
2009-11-11 20:00:00,134.505,134.55,134.485,134.535,1028600000.0
2009-11-11 20:05:00,134.54,134.54,134.48,134.495,830700000.0
2009-11-11 20:10:00,134.495,134.57,134.45,134.555,1300300000.0
2009-11-11 20:15:00,134.555,134.56,134.495,134.525,789500000.0
2009-11-11 20:20:00,134.525,134.565,134.525,134.53,700800000.0
2009-11-11 20:25:00,134.53,134.53,134.48,134.505,862399999.0
2009-11-11 20:30:00,134.505,134.54,134.505,134.51,844600000.0
2009-11-11 20:35:00,134.51,134.55,134.505,134.525,1008999999.0
2009-11-11 20:40:00,134.525,134.525,134.455,134.465,1017400000.0
2009-11-11 20:45:00,134.465,134.485,134.435,134.435,748100000.0
2009-11-11 20:50:00,134.44,134.44,134.395,134.425,1259800000.0
2009-11-11 20:55:00,134.425,134.46,134.36,134.4,1460600000.0
2009-11-11 21:00:00,134.395,134.455,134.39,134.445,997900000.0
2009-11-11 21:05:00,134.445,134.49,134.405,134.485,1280199999.0
2009-11-11 21:10:00,134.485,134.495,134.465,134.48,663300000.0
2009-11-11 21:15:00,134.48,134.495,134.46,134.495,1144999999.0
2009-11-11 21:20:00,134.495,134.495,134.43,134.445,938300000.0
2009-11-11 21:25:00,134.45,134.485,134.43,134.48,882300000.0
2009-11-11 21:30:00,134.48,134.525,134.475,134.485,857700000.0
2009-11-11 21:35:00,134.485,134.515,134.485,134.515,888100000.0
2009-11-11 21:40:00,134.515,134.52,134.485,134.5,523900000.0
2009-11-11 21:45:00,134.495,134.52,134.475,134.52,519000000.0
2009-11-11 21:50:00,134.52,134.55,134.495,134.495,571900000.0
2009-11-11 21:55:00,134.495,134.52,134.455,134.51,1593600000.0
2009-11-11 22:00:00,134.51,134.515,134.475,134.5,647900000.0
2009-11-11 22:05:00,134.5,134.505,134.475,134.475,761000000.0
2009-11-11 22:10:00,134.475,134.475,134.42,134.445,883699998.0
2009-11-11 22:15:00,134.45,134.455,134.435,134.455,832300000.0
2009-11-11 22:20:00,134.455,134.465,134.445,134.465,805899999.0
2009-11-11 22:25:00,134.47,134.5,134.465,134.49,945700000.0
2009-11-11 22:30:00,134.495,134.52,134.465,134.495,931000000.0
2009-11-11 22:35:00,134.495,134.545,134.495,134.535,737200000.0
2009-11-11 22:40:00,134.535,134.535,134.455,134.46,880700000.0
2009-11-11 22:45:00,134.455,134.54,134.455,134.54,1079300000.0
2009-11-11 22:50:00,134.545,134.545,134.49,134.515,1070400000.0
2009-11-11 22:55:00,134.515,134.555,134.515,134.545,1133199999.0
2009-11-11 23:00:00,134.545,134.62,134.53,134.615,444900000.0
2009-11-11 23:05:00,134.615,134.615,134.55,134.55,536500000.0
2009-11-11 23:10:00,134.55,134.555,134.54,134.55,269700000.0
2009-11-11 23:15:00,134.555,134.605,134.55,134.605,606700000.0
2009-11-11 23:20:00,134.605,134.62,134.585,134.59,454600000.0
2009-11-11 23:25:00,134.59,134.605,134.58,134.58,305600000.0
2009-11-11 23:30:00,134.58,134.59,134.56,134.575,500600000.0
2009-11-11 23:35:00,134.575,134.595,134.57,134.58,640600000.0
2009-11-11 23:40:00,134.585,134.61,134.585,134.61,507000000.0
2009-11-11 23:45:00,134.61,134.62,134.58,134.59,386200000.0
2009-11-11 23:50:00,134.59,134.595,134.575,134.585,288500000.0
2009-11-11 23:55:00,134.59,134.69,134.585,134.69,527300000.0
2009-11-12 00:00:00,134.69,134.7,134.59,134.59,98200000.0
2009-11-12 00:05:00,134.59,134.62,134.585,134.595,55600000.0
2009-11-12 00:10:00,134.6,134.61,134.6,134.6,41000000.0
2009-11-12 00:15:00,134.6,134.645,134.595,134.6,96400000.0
2009-11-12 00:20:00,134.615,134.615,134.595,134.615,17200000.0
2009-11-12 00:25:00,134.615,134.615,134.59,134.6,30400000.0
2009-11-12 00:30:00,134.59,134.6,134.565,134.6,154700000.0
2009-11-12 00:35:00,134.6,134.699,134.59,134.6,61900000.0
2009-11-12 00:40:00,134.6,134.61,134.595,134.605,100300000.0
2009-11-12 00:45:00,134.605,134.635,134.585,134.63,225600000.0
2009-11-12 00:50:00,134.625,134.665,134.605,134.65,140300000.0
2009-11-12 00:55:00,134.645,134.68,134.635,134.675,205500000.0
2009-11-12 01:00:00,134.675,134.72,134.665,134.7,217400000.0
2009-11-12 01:05:00,134.7,134.775,134.69,134.775,293700000.0
2009-11-12 01:10:00,134.775,134.85,134.765,134.84,994800000.0
2009-11-12 01:15:00,134.83,134.84,134.765,134.8,1165100000.0
2009-11-12 01:20:00,134.795,134.83,134.725,134.735,786600000.0
2009-11-12 01:25:00,134.735,134.755,134.695,134.735,616300000.0
2009-11-12 01:30:00,134.735,134.75,134.69,134.695,448400000.0
2009-11-12 01:35:00,134.7,134.71,134.67,134.67,785600000.0
2009-11-12 01:40:00,134.675,134.685,134.64,134.66,683900000.0
2009-11-12 01:45:00,134.66,134.7,134.645,134.65,693400000.0
2009-11-12 01:50:00,134.65,134.72,134.65,134.695,589100000.0
2009-11-12 01:55:00,134.695,134.765,134.685,134.735,543000000.0
2009-11-12 02:00:00,134.735,134.735,134.65,134.665,1438000000.0
2009-11-12 02:05:00,134.675,134.735,134.65,134.73,811800000.0
2009-11-12 02:10:00,134.73,134.75,134.695,134.74,797700000.0
2009-11-12 02:15:00,134.74,134.775,134.7,134.76,1383300000.0
2009-11-12 02:20:00,134.76,134.76,134.705,134.75,970600000.0
2009-11-12 02:25:00,134.75,134.83,134.75,134.82,1412650000.0
2009-11-12 02:30:00,134.825,134.945,134.815,134.855,1672700000.0
2009-11-12 02:35:00,134.855,134.945,134.835,134.915,857300000.0
2009-11-12 02:40:00,134.91,134.92,134.825,134.875,1294300000.0
2009-11-12 02:45:00,134.875,134.94,134.86,134.925,2003400000.0
2009-11-12 02:50:00,134.93,135.01,134.91,135.01,2080100000.0
2009-11-12 02:55:00,135.01,135.02,134.855,134.87,1961299999.0
2009-11-12 03:00:00,134.875,134.965,134.86,134.9,1786500000.0
2009-11-12 03:05:00,134.9,134.92,134.875,134.905,1519100000.0
2009-11-12 03:10:00,134.905,134.905,134.845,134.87,1283100000.0
2009-11-12 03:15:00,134.87,134.87,134.78,134.82,1792499998.0
2009-11-12 03:20:00,134.82,134.855,134.765,134.78,804900000.0
2009-11-12 03:25:00,134.77,134.79,134.745,134.745,1135900000.0
2009-11-12 03:30:00,134.745,134.775,134.695,134.72,1395500000.0
2009-11-12 03:35:00,134.715,134.72,134.595,134.6,1110600000.0
2009-11-12 03:40:00,134.6,134.615,134.56,134.595,1428800000.0
2009-11-12 03:45:00,134.595,134.68,134.595,134.655,780000000.0
2009-11-12 03:50:00,134.665,134.68,134.635,134.68,713700000.0
2009-11-12 03:55:00,134.68,134.71,134.66,134.68,903200000.0
2009-11-12 04:00:00,134.68,134.76,134.68,134.715,1360700000.0
2009-11-12 04:05:00,134.715,134.735,134.675,134.695,721200000.0
2009-11-12 04:10:00,134.7,134.72,134.665,134.715,846100000.0
2009-11-12 04:15:00,134.715,134.715,134.64,134.65,962200000.0
2009-11-12 04:20:00,134.65,134.67,134.625,134.64,465800001.0
2009-11-12 04:25:00,134.63,134.65,134.605,134.605,1035700000.0
2009-11-12 04:30:00,134.605,134.645,134.585,134.61,869400000.0
2009-11-12 04:35:00,134.61,134.625,134.595,134.62,607099999.0
2009-11-12 04:40:00,134.62,134.685,134.6,134.67,932900000.0
2009-11-12 04:45:00,134.67,134.725,134.655,134.715,710000000.0
2009-11-12 04:50:00,134.725,134.815,134.705,134.785,1293300000.0
2009-11-12 04:55:00,134.785,134.825,134.75,134.8,946800000.0
2009-11-12 05:00:00,134.8,134.8,134.775,134.785,756400000.0
2009-11-12 05:05:00,134.785,134.82,134.76,134.765,1146500000.0
2009-11-12 05:10:00,134.76,134.785,134.745,134.775,992500000.0
2009-11-12 05:15:00,134.775,134.815,134.765,134.785,493600000.0
2009-11-12 05:20:00,134.785,134.81,134.78,134.805,1000600000.0
2009-11-12 05:25:00,134.805,134.81,134.775,134.79,840600000.0
2009-11-12 05:30:00,134.79,134.815,134.78,134.805,393800000.0
2009-11-12 05:35:00,134.8,134.83,134.785,134.79,481900000.0
2009-11-12 05:40:00,134.79,134.79,134.73,134.73,533200000.0
2009-11-12 05:45:00,134.73,134.73,134.68,134.685,1132500000.0
2009-11-12 05:50:00,134.685,134.705,134.65,134.655,891100000.0
2009-11-12 05:55:00,134.65,134.65,134.595,134.605,719900000.0
2009-11-12 06:00:00,134.605,134.66,134.605,134.65,958800000.0
2009-11-12 06:05:00,134.65,134.65,134.59,134.605,795500000.0
2009-11-12 06:10:00,134.605,134.61,134.59,134.6,647900000.0
2009-11-12 06:15:00,134.6,134.655,134.595,134.625,1043200000.0
2009-11-12 06:20:00,134.625,134.635,134.565,134.585,1230399999.0
2009-11-12 06:25:00,134.585,134.6,134.57,134.585,937699999.0
2009-11-12 06:30:00,134.585,134.625,134.55,134.615,1973800002.0
2009-11-12 06:35:00,134.615,134.655,134.6,134.645,1474499999.0
2009-11-12 06:40:00,134.645,134.65,134.6,134.6,1073699999.0
2009-11-12 06:45:00,134.6,134.615,134.58,134.615,838800000.0
2009-11-12 06:50:00,134.615,134.655,134.615,134.63,403500000.0
2009-11-12 06:55:00,134.63,134.655,134.615,134.615,916600000.0
2009-11-12 07:00:00,134.615,134.615,134.56,134.57,1603600000.0
2009-11-12 07:05:00,134.565,134.59,134.54,134.565,849300000.0
2009-11-12 07:10:00,134.565,134.61,134.555,134.575,700500000.0
2009-11-12 07:15:00,134.575,134.59,134.555,134.57,593400000.0
2009-11-12 07:20:00,134.57,134.635,134.555,134.63,717300000.0
2009-11-12 07:25:00,134.63,134.655,134.6,134.635,1001200000.0
2009-11-12 07:30:00,134.635,134.66,134.61,134.645,1128200000.0
2009-11-12 07:35:00,134.645,134.66,134.63,134.65,1210000000.0
2009-11-12 07:40:00,134.65,134.665,134.625,134.655,761300000.0
2009-11-12 07:45:00,134.655,134.66,134.64,134.645,439000000.0
2009-11-12 07:50:00,134.645,134.73,134.645,134.71,803300000.0
2009-11-12 07:55:00,134.71,134.725,134.69,134.725,1511400001.0
2009-11-12 08:00:00,134.735,134.79,134.725,134.775,1029900000.0
2009-11-12 08:05:00,134.77,134.775,134.74,134.75,1234900000.0
2009-11-12 08:10:00,134.75,134.75,134.665,134.675,1256500000.0
2009-11-12 08:15:00,134.675,134.7,134.67,134.7,1017800000.0
2009-11-12 08:20:00,134.7,134.725,134.66,134.665,573100000.0
2009-11-12 08:25:00,134.66,134.67,134.635,134.665,900700000.0
2009-11-12 08:30:00,134.665,134.685,134.665,134.67,959200000.0
2009-11-12 08:35:00,134.67,134.685,134.66,134.665,1061800000.0
2009-11-12 08:40:00,134.665,134.71,134.665,134.71,688100000.0
2009-11-12 08:45:00,134.71,134.805,134.71,134.755,1235400001.0
2009-11-12 08:50:00,134.75,134.87,134.73,134.86,2216600000.0
2009-11-12 08:55:00,134.86,134.9,134.84,134.865,1680400000.0
2009-11-12 09:00:00,134.865,134.915,134.78,134.825,1708200000.0
2009-11-12 09:05:00,134.825,134.83,134.68,134.695,1522189999.0
2009-11-12 09:10:00,134.695,134.715,134.59,134.625,2206099998.0
2009-11-12 09:15:00,134.625,134.715,134.615,134.67,1400999999.0
2009-11-12 09:20:00,134.67,134.67,134.535,134.57,1721300001.0
2009-11-12 09:25:00,134.57,134.6,134.55,134.57,1156400000.0
2009-11-12 09:30:00,134.57,134.595,134.545,134.575,1918700000.0
2009-11-12 09:35:00,134.575,134.625,134.53,134.605,2568300005.0
2009-11-12 09:40:00,134.605,134.63,134.555,134.555,1831199997.0
2009-11-12 09:45:00,134.555,134.555,134.315,134.32,2723500003.0
2009-11-12 09:50:00,134.325,134.385,134.195,134.375,2598600001.0
2009-11-12 09:55:00,134.375,134.475,134.305,134.375,2771500001.0
2009-11-12 10:00:00,134.37,134.38,134.235,134.38,3580399996.0
2009-11-12 10:05:00,134.375,134.455,134.335,134.4,3524400002.0
2009-11-12 10:10:00,134.395,134.4,134.315,134.365,2359699998.0
2009-11-12 10:15:00,134.365,134.42,134.315,134.385,2288900000.0
2009-11-12 10:20:00,134.39,134.435,134.355,134.4,2744100000.0
2009-11-12 10:25:00,134.4,134.425,134.375,134.42,1746999998.0
2009-11-12 10:30:00,134.415,134.425,134.36,134.375,2345700002.0
2009-11-12 10:35:00,134.375,134.375,134.265,134.275,2259100000.0
2009-11-12 10:40:00,134.28,134.36,134.28,134.31,2722900000.0
2009-11-12 10:45:00,134.31,134.37,134.305,134.335,3021399998.0
2009-11-12 10:50:00,134.34,134.36,134.265,134.295,3340799998.0
2009-11-12 10:55:00,134.295,134.36,134.295,134.325,2325900001.0
2009-11-12 11:00:00,134.335,134.355,134.245,134.265,2975000000.0
2009-11-12 11:05:00,134.26,134.3,134.14,134.22,2755000001.0
2009-11-12 11:10:00,134.22,134.255,134.095,134.125,3608899997.0
2009-11-12 11:15:00,134.125,134.135,133.935,133.96,3096999998.0
2009-11-12 11:20:00,133.96,134.045,133.93,134.04,2334400000.0
2009-11-12 11:25:00,134.035,134.065,134.0,134.045,2439699997.0
2009-11-12 11:30:00,134.045,134.085,134.005,134.075,1790700000.0
2009-11-12 11:35:00,134.07,134.09,133.96,134.025,2772999998.0
2009-11-12 11:40:00,134.02,134.075,133.995,134.07,2602800001.0
2009-11-12 11:45:00,134.07,134.14,134.06,134.125,1917199998.0
2009-11-12 11:50:00,134.135,134.135,134.075,134.1,2393700005.0
2009-11-12 11:55:00,134.1,134.115,133.99,134.045,2566999996.0
2009-11-12 12:00:00,134.04,134.23,134.02,134.185,2269900003.0
2009-11-12 12:05:00,134.195,134.195,134.09,134.11,2447999999.0
2009-11-12 12:10:00,134.11,134.225,134.105,134.21,2239599999.0
2009-11-12 12:15:00,134.21,134.325,134.17,134.29,3169599995.0
2009-11-12 12:20:00,134.29,134.365,134.22,134.36,3584399997.0
2009-11-12 12:25:00,134.36,134.36,134.19,134.19,2336300002.0
2009-11-12 12:30:00,134.19,134.305,134.19,134.26,2075199999.0
2009-11-12 12:35:00,134.255,134.29,134.135,134.165,3306000001.0
2009-11-12 12:40:00,134.17,134.195,134.125,134.195,2324799992.0
2009-11-12 12:45:00,134.195,134.23,134.19,134.205,1432600000.0
2009-11-12 12:50:00,134.2,134.205,134.125,134.18,2036199999.0
2009-11-12 12:55:00,134.18,134.205,134.145,134.205,1977099998.0
2009-11-12 13:00:00,134.21,134.27,134.205,134.235,1749600000.0
2009-11-12 13:05:00,134.235,134.265,134.21,134.235,2649899999.0
2009-11-12 13:10:00,134.24,134.265,134.205,134.215,1380799997.0
2009-11-12 13:15:00,134.215,134.215,134.175,134.185,1632200001.0
2009-11-12 13:20:00,134.19,134.19,134.165,134.17,1139499999.0
2009-11-12 13:25:00,134.175,134.175,134.145,134.17,847599999.0
2009-11-12 13:30:00,134.17,134.17,134.055,134.065,1782500000.0
2009-11-12 13:35:00,134.07,134.16,134.045,134.135,2464699995.0
2009-11-12 13:40:00,134.135,134.165,134.115,134.155,1681399999.0
2009-11-12 13:45:00,134.155,134.205,134.155,134.195,1786900002.0
2009-11-12 13:50:00,134.195,134.225,134.175,134.2,1454099996.0
2009-11-12 13:55:00,134.2,134.21,134.145,134.15,1825800000.0
2009-11-12 14:00:00,134.145,134.275,134.14,134.275,3033200000.0
2009-11-12 14:05:00,134.28,134.28,134.2,134.2,1682199997.0
2009-11-12 14:10:00,134.2,134.22,134.15,134.165,1686899998.0
2009-11-12 14:15:00,134.165,134.195,134.155,134.155,1817100003.0
2009-11-12 14:20:00,134.155,134.165,134.005,134.04,3299200004.0
2009-11-12 14:25:00,134.04,134.155,134.0,134.15,2072799998.0
2009-11-12 14:30:00,134.145,134.185,134.015,134.1,2779599999.0
2009-11-12 14:35:00,134.1,134.215,134.045,134.135,3159200003.0
2009-11-12 14:40:00,134.14,134.19,134.11,134.145,2808299997.0
2009-11-12 14:45:00,134.145,134.17,134.11,134.17,2892900001.0
2009-11-12 14:50:00,134.17,134.19,134.13,134.175,1628500002.0
2009-11-12 14:55:00,134.175,134.25,134.17,134.24,2174500001.0
2009-11-12 15:00:00,134.24,134.385,134.23,134.37,2501799996.0
2009-11-12 15:05:00,134.36,134.37,134.295,134.31,2701299999.0
2009-11-12 15:10:00,134.31,134.35,134.285,134.315,2825200005.0
2009-11-12 15:15:00,134.315,134.36,134.275,134.275,2395200000.0
2009-11-12 15:20:00,134.28,134.425,134.28,134.42,2792399997.0
2009-11-12 15:25:00,134.415,134.565,134.415,134.525,2755200001.0
2009-11-12 15:30:00,134.55,134.795,134.535,134.555,3649599994.0
2009-11-12 15:35:00,134.565,134.66,134.55,134.605,2954000001.0
2009-11-12 15:40:00,134.605,134.725,134.6,134.71,3401199998.0
2009-11-12 15:45:00,134.71,134.715,134.61,134.64,2248800000.0
2009-11-12 15:50:00,134.64,134.655,134.605,134.63,2444399998.0
2009-11-12 15:55:00,134.63,134.655,134.545,134.61,2369500002.0
2009-11-12 16:00:00,134.605,134.73,134.605,134.71,2893999998.0
2009-11-12 16:05:00,134.705,134.97,134.705,134.925,3720200006.0
2009-11-12 16:10:00,134.93,134.99,134.85,134.875,3815799996.0
2009-11-12 16:15:00,134.875,134.95,134.855,134.945,2500999996.0
2009-11-12 16:20:00,134.94,134.96,134.855,134.915,2919699997.0
2009-11-12 16:25:00,134.915,134.95,134.83,134.895,2983099997.0
2009-11-12 16:30:00,134.895,134.99,134.85,134.86,2954000000.0
2009-11-12 16:35:00,134.86,134.865,134.665,134.705,3312100000.0
2009-11-12 16:40:00,134.705,134.825,134.645,134.73,3334600002.0
2009-11-12 16:45:00,134.73,134.805,134.645,134.76,3351199994.0
2009-11-12 16:50:00,134.76,134.87,134.74,134.835,3496100001.0
2009-11-12 16:55:00,134.84,134.91,134.835,134.845,3124900001.0
2009-11-12 17:00:00,134.85,134.9,134.73,134.75,3312699999.0
2009-11-12 17:05:00,134.75,134.765,134.59,134.65,2853999999.0
2009-11-12 17:10:00,134.65,134.665,134.5,134.51,3889550001.0
2009-11-12 17:15:00,134.505,134.565,134.395,134.44,3633899998.0
2009-11-12 17:20:00,134.435,134.55,134.395,134.55,2946600001.0
2009-11-12 17:25:00,134.55,134.69,134.505,134.655,3272799997.0
2009-11-12 17:30:00,134.65,134.65,134.54,134.595,2472300000.0
2009-11-12 17:35:00,134.595,134.695,134.55,134.65,2643700002.0
2009-11-12 17:40:00,134.655,134.765,134.645,134.765,2942600001.0
2009-11-12 17:45:00,134.77,134.78,134.63,134.635,2943199999.0
2009-11-12 17:50:00,134.635,134.745,134.615,134.705,2657999999.0
2009-11-12 17:55:00,134.705,134.71,134.62,134.685,2879199999.0
2009-11-12 18:00:00,134.7,134.725,134.635,134.71,2672500000.0
2009-11-12 18:05:00,134.71,134.715,134.565,134.635,2865600003.0
2009-11-12 18:10:00,134.635,134.66,134.415,134.415,2385500001.0
2009-11-12 18:15:00,134.415,134.56,134.385,134.545,2734100004.0
2009-11-12 18:20:00,134.545,134.56,134.405,134.435,2050599999.0
2009-11-12 18:25:00,134.435,134.445,134.315,134.335,2399799999.0
2009-11-12 18:30:00,134.335,134.335,134.245,134.295,2720800001.0
2009-11-12 18:35:00,134.29,134.31,134.22,134.31,2423800000.0
2009-11-12 18:40:00,134.305,134.335,134.235,134.325,1792600001.0
2009-11-12 18:45:00,134.33,134.46,134.33,134.385,2418799999.0
2009-11-12 18:50:00,134.385,134.445,134.375,134.38,2243000000.0
2009-11-12 18:55:00,134.38,134.405,134.305,134.4,2054500000.0
2009-11-12 19:00:00,134.405,134.475,134.355,134.425,1928400000.0
2009-11-12 19:05:00,134.425,134.45,134.315,134.415,1828900000.0
2009-11-12 19:10:00,134.415,134.435,134.385,134.41,1661600001.0
2009-11-12 19:15:00,134.415,134.52,134.405,134.485,1798500000.0
2009-11-12 19:20:00,134.485,134.525,134.465,134.48,1122700000.0
2009-11-12 19:25:00,134.47,134.495,134.46,134.475,744399998.0
2009-11-12 19:30:00,134.475,134.475,134.35,134.375,1947399999.0
2009-11-12 19:35:00,134.375,134.44,134.375,134.405,1528600001.0
2009-11-12 19:40:00,134.405,134.465,134.405,134.405,936200000.0
2009-11-12 19:45:00,134.41,134.445,134.375,134.435,1315200001.0
2009-11-12 19:50:00,134.44,134.535,134.435,134.495,1409100000.0
2009-11-12 19:55:00,134.5,134.5,134.38,134.465,1409200001.0
2009-11-12 20:00:00,134.465,134.665,134.455,134.615,3219400003.0
2009-11-12 20:05:00,134.615,134.615,134.415,134.435,2178200000.0
2009-11-12 20:10:00,134.44,134.475,134.365,134.435,1870800000.0
2009-11-12 20:15:00,134.435,134.485,134.385,134.485,1826200004.0
2009-11-12 20:20:00,134.485,134.5,134.42,134.47,1648100004.0
2009-11-12 20:25:00,134.47,134.495,134.4,134.49,1704300001.0
2009-11-12 20:30:00,134.485,134.505,134.445,134.455,1140500000.0
2009-11-12 20:35:00,134.455,134.49,134.43,134.475,1086200000.0
2009-11-12 20:40:00,134.475,134.485,134.395,134.405,1096899999.0
2009-11-12 20:45:00,134.405,134.54,134.405,134.465,1607900000.0
2009-11-12 20:50:00,134.465,134.485,134.42,134.435,1130400001.0
2009-11-12 20:55:00,134.43,134.445,134.365,134.425,958199999.0
2009-11-12 21:00:00,134.42,134.49,134.4,134.485,1033200000.0
2009-11-12 21:05:00,134.485,134.545,134.455,134.475,1450600000.0
2009-11-12 21:10:00,134.465,134.505,134.38,134.505,1298000001.0
2009-11-12 21:15:00,134.51,134.515,134.415,134.42,1292300000.0
2009-11-12 21:20:00,134.415,134.465,134.385,134.415,1164400000.0
2009-11-12 21:25:00,134.415,134.43,134.35,134.395,1399200000.0
2009-11-12 21:30:00,134.395,134.455,134.375,134.455,855300000.0
2009-11-12 21:35:00,134.455,134.455,134.365,134.385,1400799999.0
2009-11-12 21:40:00,134.385,134.385,134.33,134.345,1474400000.0
2009-11-12 21:45:00,134.345,134.355,134.295,134.295,1054000000.0
2009-11-12 21:50:00,134.295,134.335,134.29,134.305,1055100000.0
2009-11-12 21:55:00,134.305,134.325,134.24,134.27,1595900000.0
2009-11-12 22:00:00,134.27,134.285,134.185,134.2,1323499999.0
2009-11-12 22:05:00,134.2,134.22,134.18,134.195,1074100000.0
2009-11-12 22:10:00,134.195,134.205,134.15,134.205,721200000.0
2009-11-12 22:15:00,134.2,134.275,134.2,134.245,868400000.0
2009-11-12 22:20:00,134.245,134.28,134.235,134.25,1156800000.0
2009-11-12 22:25:00,134.25,134.285,134.19,134.195,1861900000.0
2009-11-12 22:30:00,134.195,134.205,134.075,134.15,2589100002.0
2009-11-12 22:35:00,134.15,134.17,134.055,134.065,2259400003.0
2009-11-12 22:40:00,134.06,134.07,133.995,134.06,2788399998.0
2009-11-12 22:45:00,134.06,134.1,134.055,134.1,1164700000.0
2009-11-12 22:50:00,134.1,134.135,134.095,134.13,918600000.0
2009-11-12 22:55:00,134.13,134.21,134.125,134.19,1219699999.0
2009-11-12 23:00:00,134.19,134.19,134.115,134.13,807000000.0
2009-11-12 23:05:00,134.125,134.13,134.095,134.115,544300000.0
2009-11-12 23:10:00,134.115,134.155,134.105,134.145,632800000.0
2009-11-12 23:15:00,134.145,134.155,134.13,134.135,697100000.0
2009-11-12 23:20:00,134.135,134.15,134.105,134.125,816000000.0
2009-11-12 23:25:00,134.125,134.16,134.11,134.15,709600000.0
2009-11-12 23:30:00,134.15,134.16,134.135,134.145,348300000.0
2009-11-12 23:35:00,134.145,134.155,134.14,134.14,241400000.0
2009-11-12 23:40:00,134.14,134.15,134.105,134.115,315100000.0
2009-11-12 23:45:00,134.115,134.145,134.105,134.135,838500000.0
2009-11-12 23:50:00,134.135,134.195,134.13,134.195,237700000.0
2009-11-12 23:55:00,134.205,134.205,134.14,134.19,587700000.0
2009-11-13 00:00:00,134.19,134.19,134.09,134.1,184800000.0
2009-11-13 00:05:00,134.095,134.105,134.095,134.1,298000000.0
2009-11-13 00:10:00,134.1,134.13,134.085,134.105,192200000.0
2009-11-13 00:15:00,134.105,134.11,134.045,134.065,283100000.0
2009-11-13 00:20:00,134.065,134.075,134.01,134.01,395800000.0
2009-11-13 00:25:00,134.01,134.02,133.965,133.965,385200000.0
2009-11-13 00:30:00,133.965,134.065,133.915,134.0,483000001.0
2009-11-13 00:35:00,134.005,134.045,134.005,134.035,195100000.0
2009-11-13 00:40:00,134.035,134.145,134.035,134.14,269500000.0
2009-11-13 00:45:00,134.14,134.205,134.14,134.17,234100000.0
2009-11-13 00:50:00,134.17,134.185,134.155,134.185,285200000.0
2009-11-13 00:55:00,134.19,134.19,134.16,134.175,342700000.0
2009-11-13 01:00:00,134.175,134.2,134.165,134.195,238500000.0
2009-11-13 01:05:00,134.195,134.21,134.19,134.2,224500000.0
2009-11-13 01:10:00,134.2,134.215,134.195,134.215,206200000.0
2009-11-13 01:15:00,134.22,134.265,134.215,134.265,315800000.0
2009-11-13 01:20:00,134.26,134.26,134.215,134.235,404700000.0
2009-11-13 01:25:00,134.235,134.26,134.225,134.24,726400000.0
2009-11-13 01:30:00,134.24,134.245,134.15,134.15,971500000.0
2009-11-13 01:35:00,134.15,134.175,134.12,134.17,670100000.0
2009-11-13 01:40:00,134.17,134.175,134.08,134.11,544300000.0
2009-11-13 01:45:00,134.11,134.14,134.095,134.12,861900000.0
2009-11-13 01:50:00,134.12,134.17,134.095,134.17,720600000.0
2009-11-13 01:55:00,134.17,134.17,134.115,134.125,915600000.0
2009-11-13 02:00:00,134.125,134.155,134.08,134.15,1375800000.0
2009-11-13 02:05:00,134.155,134.2,134.135,134.2,1909900000.0
2009-11-13 02:10:00,134.185,134.22,134.135,134.155,1850900001.0
2009-11-13 02:15:00,134.16,134.175,134.12,134.155,1407700001.0
2009-11-13 02:20:00,134.155,134.155,134.08,134.085,950900000.0
2009-11-13 02:25:00,134.085,134.12,134.035,134.11,1265400000.0
2009-11-13 02:30:00,134.11,134.12,134.055,134.085,1713599997.0
2009-11-13 02:35:00,134.09,134.18,134.085,134.175,1277200000.0
2009-11-13 02:40:00,134.175,134.175,134.085,134.135,1362100000.0
2009-11-13 02:45:00,134.135,134.2,134.13,134.17,1165700000.0
2009-11-13 02:50:00,134.17,134.275,134.16,134.245,1632100000.0
2009-11-13 02:55:00,134.24,134.25,134.175,134.18,1173200000.0
2009-11-13 03:00:00,134.19,134.255,134.18,134.24,1587000000.0
2009-11-13 03:05:00,134.24,134.24,134.165,134.17,1360800000.0
2009-11-13 03:10:00,134.17,134.195,134.14,134.145,919200000.0
2009-11-13 03:15:00,134.145,134.16,134.075,134.08,1108200000.0
2009-11-13 03:20:00,134.075,134.185,134.07,134.155,1847300000.0
2009-11-13 03:25:00,134.155,134.17,134.1,134.135,835000000.0
2009-11-13 03:30:00,134.14,134.145,134.045,134.05,1266300000.0
2009-11-13 03:35:00,134.05,134.12,134.03,134.08,1063700000.0
2009-11-13 03:40:00,134.08,134.105,134.06,134.065,999200000.0
2009-11-13 03:45:00,134.065,134.07,134.045,134.06,528800000.0
2009-11-13 03:50:00,134.06,134.075,134.025,134.035,582600000.0
2009-11-13 03:55:00,134.035,134.06,134.025,134.055,756600000.0
2009-11-13 04:00:00,134.055,134.06,134.015,134.045,743900000.0
2009-11-13 04:05:00,134.045,134.085,134.04,134.075,562500000.0
2009-11-13 04:10:00,134.075,134.075,134.025,134.025,613600000.0
2009-11-13 04:15:00,134.025,134.08,134.02,134.075,834000000.0
2009-11-13 04:20:00,134.08,134.12,134.065,134.105,459100000.0
2009-11-13 04:25:00,134.1,134.13,134.1,134.12,649400000.0
2009-11-13 04:30:00,134.12,134.12,134.035,134.06,521900000.0
2009-11-13 04:35:00,134.065,134.1,134.055,134.06,349200000.0
2009-11-13 04:40:00,134.06,134.06,134.015,134.045,538100000.0
2009-11-13 04:45:00,134.045,134.055,134.02,134.03,297300000.0
2009-11-13 04:50:00,134.035,134.045,134.0,134.03,776800000.0
2009-11-13 04:55:00,134.03,134.065,134.025,134.04,917700000.0
2009-11-13 05:00:00,134.045,134.125,134.04,134.11,945000000.0
2009-11-13 05:05:00,134.105,134.115,134.05,134.05,1007900000.0
2009-11-13 05:10:00,134.05,134.12,134.05,134.115,1220300000.0
2009-11-13 05:15:00,134.11,134.17,134.105,134.155,992300001.0
2009-11-13 05:20:00,134.155,134.155,134.065,134.085,1130400000.0
2009-11-13 05:25:00,134.085,134.1,134.06,134.07,991800000.0
2009-11-13 05:30:00,134.07,134.175,134.06,134.17,687200000.0
2009-11-13 05:35:00,134.165,134.165,134.14,134.14,359800000.0
2009-11-13 05:40:00,134.14,134.165,134.11,134.14,867100000.0
2009-11-13 05:45:00,134.14,134.175,134.13,134.175,654100000.0
2009-11-13 05:50:00,134.175,134.205,134.165,134.19,507800000.0
2009-11-13 05:55:00,134.185,134.19,134.09,134.1,858500000.0
2009-11-13 06:00:00,134.1,134.105,134.055,134.065,910000000.0
2009-11-13 06:05:00,134.065,134.085,134.06,134.07,962600000.0
2009-11-13 06:10:00,134.07,134.1,134.07,134.085,469600000.0
2009-11-13 06:15:00,134.085,134.105,134.07,134.075,753900000.0
2009-11-13 06:20:00,134.075,134.13,134.07,134.125,1080900000.0
2009-11-13 06:25:00,134.12,134.12,134.045,134.08,1270600000.0
2009-11-13 06:30:00,134.08,134.095,134.05,134.065,1135600000.0
2009-11-13 06:35:00,134.065,134.085,134.065,134.08,606600000.0
2009-11-13 06:40:00,134.08,134.105,134.055,134.06,638200000.0
2009-11-13 06:45:00,134.06,134.08,134.01,134.015,702000000.0
2009-11-13 06:50:00,134.015,134.035,134.0,134.025,861400000.0
2009-11-13 06:55:00,134.025,134.08,134.0,134.065,941800000.0
2009-11-13 07:00:00,134.065,134.085,134.065,134.085,483800000.0
2009-11-13 07:05:00,134.085,134.085,134.045,134.07,1053100000.0
2009-11-13 07:10:00,134.07,134.075,134.025,134.04,1149100000.0
2009-11-13 07:15:00,134.035,134.075,134.035,134.045,848000000.0
2009-11-13 07:20:00,134.045,134.085,134.04,134.075,1061999999.0
2009-11-13 07:25:00,134.07,134.08,134.025,134.07,912300000.0
2009-11-13 07:30:00,134.07,134.085,134.055,134.075,552700000.0
2009-11-13 07:35:00,134.075,134.1,134.07,134.085,720200000.0
2009-11-13 07:40:00,134.085,134.1,134.07,134.075,926800000.0
2009-11-13 07:45:00,134.08,134.095,134.065,134.085,813800000.0
2009-11-13 07:50:00,134.085,134.13,134.065,134.1,1054100000.0
2009-11-13 07:55:00,134.1,134.16,134.095,134.145,1389400000.0
2009-11-13 08:00:00,134.145,134.165,134.135,134.135,828000000.0
2009-11-13 08:05:00,134.14,134.16,134.125,134.13,848600000.0
2009-11-13 08:10:00,134.13,134.165,134.13,134.155,644100000.0
2009-11-13 08:15:00,134.155,134.16,134.135,134.14,747900000.0
2009-11-13 08:20:00,134.14,134.14,134.105,134.105,954100000.0
2009-11-13 08:25:00,134.105,134.15,134.095,134.145,1593800000.0
2009-11-13 08:30:00,134.145,134.155,134.125,134.145,1457400000.0
2009-11-13 08:35:00,134.15,134.155,134.105,134.12,1604100000.0
2009-11-13 08:40:00,134.12,134.21,134.115,134.21,1477600000.0
2009-11-13 08:45:00,134.21,134.34,134.205,134.3,1617900000.0
2009-11-13 08:50:00,134.305,134.45,134.305,134.37,2099000000.0
2009-11-13 08:55:00,134.365,134.425,134.345,134.405,1498600000.0
2009-11-13 09:00:00,134.405,134.435,134.365,134.38,1904000000.0
2009-11-13 09:05:00,134.38,134.405,134.365,134.375,2621199998.0
2009-11-13 09:10:00,134.38,134.43,134.355,134.36,2124300000.0
2009-11-13 09:15:00,134.36,134.395,134.335,134.385,2492699998.0
2009-11-13 09:20:00,134.385,134.4,134.325,134.335,2048900002.0
2009-11-13 09:25:00,134.335,134.345,134.25,134.28,1905100002.0
2009-11-13 09:30:00,134.28,134.315,134.235,134.25,1799100000.0
2009-11-13 09:35:00,134.25,134.27,134.205,134.205,1330200001.0
2009-11-13 09:40:00,134.205,134.305,134.2,134.28,2064000000.0
2009-11-13 09:45:00,134.28,134.3,134.245,134.3,1333500000.0
2009-11-13 09:50:00,134.3,134.325,134.275,134.29,1970700002.0
2009-11-13 09:55:00,134.295,134.33,134.285,134.31,948500001.0
2009-11-13 10:00:00,134.305,134.32,134.255,134.255,2850799996.0
2009-11-13 10:05:00,134.255,134.285,134.18,134.2,2467799998.0
2009-11-13 10:10:00,134.2,134.235,134.12,134.12,1957100004.0
2009-11-13 10:15:00,134.12,134.195,134.11,134.165,2503999999.0
2009-11-13 10:20:00,134.165,134.245,134.145,134.235,1938100004.0
2009-11-13 10:25:00,134.235,134.28,134.21,134.215,1854500000.0
2009-11-13 10:30:00,134.215,134.3,134.215,134.26,1010700000.0
2009-11-13 10:35:00,134.26,134.28,134.225,134.235,1328000000.0
2009-11-13 10:40:00,134.23,134.24,134.195,134.225,1550900002.0
2009-11-13 10:45:00,134.225,134.235,134.185,134.23,1859500002.0
2009-11-13 10:50:00,134.23,134.265,134.23,134.24,1056600001.0
2009-11-13 10:55:00,134.24,134.325,134.23,134.31,1323700000.0
2009-11-13 11:00:00,134.31,134.32,134.22,134.235,2620400000.0
2009-11-13 11:05:00,134.225,134.225,134.125,134.16,2042900002.0
2009-11-13 11:10:00,134.15,134.16,133.99,134.045,2804600001.0
2009-11-13 11:15:00,134.045,134.08,133.99,134.04,3440400005.0
2009-11-13 11:20:00,134.04,134.04,133.855,133.87,2932799997.0
2009-11-13 11:25:00,133.87,133.875,133.6,133.75,2630700004.0
2009-11-13 11:30:00,133.735,133.77,133.6,133.64,2600200006.0
2009-11-13 11:35:00,133.64,133.73,133.64,133.695,1712499997.0
2009-11-13 11:40:00,133.695,133.7,133.58,133.69,3060700004.0
2009-11-13 11:45:00,133.69,133.725,133.64,133.71,2222799998.0
2009-11-13 11:50:00,133.71,133.765,133.695,133.715,1751400001.0
2009-11-13 11:55:00,133.71,133.71,133.55,133.62,2133600001.0
2009-11-13 12:00:00,133.62,133.645,133.565,133.585,2139100001.0
2009-11-13 12:05:00,133.585,133.59,133.53,133.535,1949700005.0
2009-11-13 12:10:00,133.535,133.535,133.45,133.49,1983699998.0
2009-11-13 12:15:00,133.485,133.505,133.425,133.5,2307800000.0
2009-11-13 12:20:00,133.5,133.61,133.48,133.59,2083200002.0
2009-11-13 12:25:00,133.59,133.64,133.58,133.595,1630000001.0
2009-11-13 12:30:00,133.595,133.61,133.55,133.59,1133800000.0
2009-11-13 12:35:00,133.595,133.6,133.555,133.57,1148800000.0
2009-11-13 12:40:00,133.565,133.605,133.565,133.585,1054400000.0
2009-11-13 12:45:00,133.585,133.685,133.585,133.675,1795300000.0
2009-11-13 12:50:00,133.685,133.695,133.615,133.615,1021100000.0
2009-11-13 12:55:00,133.615,133.665,133.6,133.64,1280499999.0
2009-11-13 13:00:00,133.64,133.735,133.635,133.695,1600500001.0
2009-11-13 13:05:00,133.695,133.765,133.69,133.745,1441900000.0
2009-11-13 13:10:00,133.75,133.785,133.745,133.765,1279600000.0
2009-11-13 13:15:00,133.765,133.785,133.73,133.735,1447500000.0
2009-11-13 13:20:00,133.735,133.745,133.69,133.69,910399998.0
2009-11-13 13:25:00,133.69,133.73,133.675,133.725,863200000.0
2009-11-13 13:30:00,133.725,133.76,133.615,133.625,1873400001.0
2009-11-13 13:35:00,133.625,133.67,133.58,133.585,2163100000.0
2009-11-13 13:40:00,133.585,133.62,133.58,133.61,1264900001.0
2009-11-13 13:45:00,133.61,133.64,133.6,133.625,776000000.0
2009-11-13 13:50:00,133.625,133.69,133.62,133.665,1519699999.0
2009-11-13 13:55:00,133.665,133.665,133.625,133.66,1931900001.0
2009-11-13 14:00:00,133.665,133.71,133.665,133.685,2136299996.0
2009-11-13 14:05:00,133.685,133.685,133.625,133.665,1481810001.0
2009-11-13 14:10:00,133.665,133.68,133.595,133.6,1357399996.0
2009-11-13 14:15:00,133.6,133.605,133.56,133.56,1602899999.0
2009-11-13 14:20:00,133.56,133.585,133.525,133.535,651999998.0
2009-11-13 14:25:00,133.525,133.535,133.465,133.485,1707200000.0
2009-11-13 14:30:00,133.495,133.52,133.475,133.51,1792000004.0
2009-11-13 14:35:00,133.505,133.56,133.5,133.535,1646300001.0
2009-11-13 14:40:00,133.535,133.56,133.51,133.53,1260000000.0
2009-11-13 14:45:00,133.535,133.55,133.495,133.5,1185700001.0
2009-11-13 14:50:00,133.5,133.575,133.475,133.51,1388600002.0
2009-11-13 14:55:00,133.51,133.565,133.485,133.505,2139900001.0
2009-11-13 15:00:00,133.505,133.505,133.4,133.415,1476199999.0
2009-11-13 15:05:00,133.415,133.5,133.405,133.495,1150300001.0
2009-11-13 15:10:00,133.495,133.515,133.45,133.49,1642500000.0
2009-11-13 15:15:00,133.49,133.55,133.47,133.515,1541200000.0
2009-11-13 15:20:00,133.515,133.55,133.505,133.54,2234299994.0
2009-11-13 15:25:00,133.545,133.56,133.45,133.525,1543900002.0
2009-11-13 15:30:00,133.525,133.525,133.165,133.42,2901800003.0
2009-11-13 15:35:00,133.415,133.46,133.225,133.32,3074300000.0
2009-11-13 15:40:00,133.315,133.43,133.315,133.39,2643500005.0
2009-11-13 15:45:00,133.39,133.44,133.37,133.395,2148400001.0
2009-11-13 15:50:00,133.39,133.39,133.285,133.3,2104000000.0
2009-11-13 15:55:00,133.3,133.315,133.205,133.28,2324000002.0
2009-11-13 16:00:00,133.28,133.345,133.15,133.275,2936499998.0
2009-11-13 16:05:00,133.275,133.28,133.165,133.19,2855200004.0
2009-11-13 16:10:00,133.195,133.205,133.12,133.145,3053599998.0
2009-11-13 16:15:00,133.145,133.185,133.11,133.16,2740799995.0
2009-11-13 16:20:00,133.16,133.195,133.09,133.17,3212300002.0
2009-11-13 16:25:00,133.17,133.255,133.165,133.22,2933599998.0
2009-11-13 16:30:00,133.22,133.27,133.08,133.12,2228200000.0
2009-11-13 16:35:00,133.13,133.205,133.015,133.195,3278399999.0
2009-11-13 16:40:00,133.195,133.255,133.11,133.17,3798500000.0
2009-11-13 16:45:00,133.17,133.23,133.12,133.17,3085699994.0
2009-11-13 16:50:00,133.175,133.225,133.06,133.06,2501100000.0
2009-11-13 16:55:00,133.06,133.1,132.84,132.975,3175550000.0
2009-11-13 17:00:00,132.965,133.115,132.905,133.095,3472899994.0
2009-11-13 17:05:00,133.095,133.16,133.01,133.105,3775500004.0
2009-11-13 17:10:00,133.11,133.19,133.04,133.05,2657200002.0
2009-11-13 17:15:00,133.05,133.175,133.05,133.11,2501100001.0
2009-11-13 17:20:00,133.11,133.23,133.105,133.195,3111899997.0
2009-11-13 17:25:00,133.18,133.195,133.11,133.12,1836500001.0
2009-11-13 17:30:00,133.12,133.12,133.06,133.105,1699999998.0
2009-11-13 17:35:00,133.1,133.26,133.09,133.225,3193600000.0
2009-11-13 17:40:00,133.225,133.305,133.185,133.295,2887800001.0
2009-11-13 17:45:00,133.29,133.41,133.28,133.29,3087300002.0
2009-11-13 17:50:00,133.29,133.41,133.285,133.4,2448800002.0
2009-11-13 17:55:00,133.4,133.47,133.37,133.47,3239800001.0
2009-11-13 18:00:00,133.47,133.57,133.435,133.455,2739100000.0
2009-11-13 18:05:00,133.455,133.465,133.41,133.435,2210699999.0
2009-11-13 18:10:00,133.435,133.435,133.255,133.275,3089399997.0
2009-11-13 18:15:00,133.275,133.355,133.2,133.335,1900099998.0
2009-11-13 18:20:00,133.335,133.385,133.27,133.29,2740800000.0
2009-11-13 18:25:00,133.29,133.395,133.285,133.295,2555400003.0
2009-11-13 18:30:00,133.295,133.3,133.215,133.255,1773700001.0
2009-11-13 18:35:00,133.25,133.32,133.235,133.265,2183999998.0
2009-11-13 18:40:00,133.265,133.33,133.225,133.27,2109600001.0
2009-11-13 18:45:00,133.27,133.31,133.255,133.3,1948850000.0
2009-11-13 18:50:00,133.3,133.33,133.26,133.29,1649099999.0
2009-11-13 18:55:00,133.29,133.35,133.27,133.305,1861000001.0
2009-11-13 19:00:00,133.295,133.475,133.295,133.4,1780600000.0
2009-11-13 19:05:00,133.4,133.495,133.355,133.44,2391500002.0
2009-11-13 19:10:00,133.44,133.495,133.405,133.425,1964300000.0
2009-11-13 19:15:00,133.425,133.545,133.425,133.525,2178400000.0
2009-11-13 19:20:00,133.525,133.575,133.52,133.56,1828399999.0
2009-11-13 19:25:00,133.56,133.62,133.545,133.575,1597800000.0
2009-11-13 19:30:00,133.575,133.68,133.55,133.665,2073900000.0
2009-11-13 19:35:00,133.665,133.805,133.65,133.69,2097400000.0
2009-11-13 19:40:00,133.68,133.765,133.66,133.75,2033699999.0
2009-11-13 19:45:00,133.75,133.775,133.635,133.64,2135599998.0
2009-11-13 19:50:00,133.64,133.665,133.585,133.605,1499400000.0
2009-11-13 19:55:00,133.605,133.715,133.605,133.7,1793499999.0
2009-11-13 20:00:00,133.7,133.71,133.615,133.625,1263799999.0
2009-11-13 20:05:00,133.625,133.665,133.6,133.635,1255100001.0
2009-11-13 20:10:00,133.635,133.655,133.625,133.655,844500000.0
2009-11-13 20:15:00,133.655,133.68,133.62,133.66,1062399999.0
2009-11-13 20:20:00,133.66,133.705,133.59,133.615,1110900001.0
2009-11-13 20:25:00,133.62,133.66,133.61,133.615,1074200002.0
2009-11-13 20:30:00,133.615,133.665,133.61,133.655,777400000.0
2009-11-13 20:35:00,133.655,133.695,133.65,133.68,954900000.0
2009-11-13 20:40:00,133.675,133.675,133.64,133.65,371100000.0
2009-11-13 20:45:00,133.65,133.675,133.59,133.6,732299999.0
2009-11-13 20:50:00,133.59,133.64,133.575,133.64,796500000.0
2009-11-13 20:55:00,133.64,133.675,133.625,133.665,1211100001.0
2009-11-13 21:00:00,133.665,133.695,133.655,133.69,827800000.0
2009-11-13 21:05:00,133.69,133.745,133.685,133.685,1050700000.0
2009-11-13 21:10:00,133.685,133.725,133.68,133.715,1197799999.0
2009-11-13 21:15:00,133.715,133.72,133.675,133.675,1032100000.0
2009-11-13 21:20:00,133.66,133.69,133.615,133.665,1598500001.0
2009-11-13 21:25:00,133.67,133.675,133.62,133.65,964900001.0
2009-11-13 21:30:00,133.65,133.65,133.545,133.545,1208999999.0
2009-11-13 21:35:00,133.55,133.595,133.52,133.585,1778300000.0
2009-11-13 21:40:00,133.585,133.625,133.57,133.58,1234499999.0
2009-11-13 21:45:00,133.58,133.615,133.57,133.6,1191800000.0
2009-11-13 21:50:00,133.605,133.64,133.6,133.615,1192900003.0
2009-11-13 21:55:00,133.61,133.665,133.53,133.53,2073800000.0
2009-11-13 22:00:00,133.53,133.58,133.475,133.565,909000000.0
2009-11-13 22:05:00,133.565,133.605,133.565,133.605,747400000.0
2009-11-13 22:10:00,133.605,133.65,133.59,133.61,907200000.0
2009-11-13 22:15:00,133.605,133.605,133.57,133.585,704700000.0
2009-11-13 22:20:00,133.585,133.64,133.585,133.615,720900000.0
2009-11-13 22:25:00,133.615,133.655,133.61,133.625,534100000.0
2009-11-13 22:30:00,133.625,133.68,133.6,133.67,288200000.0
2009-11-13 22:35:00,133.67,133.685,133.64,133.655,213200000.0
2009-11-13 22:40:00,133.65,133.725,133.645,133.72,356700000.0
2009-11-13 22:45:00,133.72,133.735,133.675,133.695,484200000.0
2009-11-13 22:50:00,133.695,133.715,133.66,133.705,628500000.0
2009-11-13 22:55:00,133.705,133.785,133.7,133.78,596600000.0
2009-11-13 23:00:00,133.78,133.78,133.78,133.78,6000000.0
2009-11-16 00:00:00,133.61,133.615,133.58,133.61,149400000.0
2009-11-16 00:05:00,133.61,133.66,133.605,133.635,154800000.0
2009-11-16 00:10:00,133.635,133.66,133.625,133.66,153600000.0
2009-11-16 00:15:00,133.66,133.685,133.585,133.665,224300000.0
2009-11-16 00:20:00,133.66,133.66,133.6,133.615,281400000.0
2009-11-16 00:25:00,133.615,133.873,133.615,133.64,134400000.0
2009-11-16 00:30:00,133.635,133.655,133.605,133.61,168800000.0
2009-11-16 00:35:00,133.615,133.695,133.59,133.665,219600000.0
2009-11-16 00:40:00,133.665,133.665,133.595,133.645,116800000.0
2009-11-16 00:45:00,133.62,133.65,133.565,133.565,185300000.0
2009-11-16 00:50:00,133.56,133.595,133.54,133.59,182200000.0
2009-11-16 00:55:00,133.585,133.725,133.565,133.61,295700000.0
2009-11-16 01:00:00,133.61,133.685,133.6,133.675,465700000.0
2009-11-16 01:05:00,133.675,133.725,133.635,133.67,495200000.0
2009-11-16 01:10:00,133.66,133.74,133.66,133.735,547300000.0
2009-11-16 01:15:00,133.735,133.785,133.725,133.735,452700000.0
2009-11-16 01:20:00,133.735,133.815,133.695,133.81,997000000.0
2009-11-16 01:25:00,133.805,133.89,133.795,133.865,712900000.0
2009-11-16 01:30:00,133.865,133.945,133.86,133.93,1200400002.0
2009-11-16 01:35:00,133.925,133.95,133.87,133.875,1155000000.0
2009-11-16 01:40:00,133.875,133.895,133.845,133.87,851500000.0
2009-11-16 01:45:00,133.87,133.895,133.85,133.87,935300000.0
2009-11-16 01:50:00,133.87,133.945,133.825,133.92,1882100000.0
2009-11-16 01:55:00,133.91,134.055,133.905,134.05,2298700000.0
2009-11-16 02:00:00,134.055,134.12,133.965,133.995,2488200000.0
2009-11-16 02:05:00,133.995,134.015,133.82,133.84,1728200000.0
2009-11-16 02:10:00,133.85,133.895,133.8,133.85,1466100000.0
2009-11-16 02:15:00,133.85,133.945,133.85,133.93,1047300000.0
2009-11-16 02:20:00,133.925,133.96,133.9,133.91,830400000.0
2009-11-16 02:25:00,133.915,133.945,133.845,133.85,979300000.0
2009-11-16 02:30:00,133.845,133.875,133.645,133.66,1479400000.0
2009-11-16 02:35:00,133.66,133.725,133.63,133.715,1227300000.0
2009-11-16 02:40:00,133.715,133.775,133.675,133.74,945900000.0
2009-11-16 02:45:00,133.74,133.77,133.725,133.74,1154800000.0
2009-11-16 02:50:00,133.74,133.74,133.585,133.595,1173100000.0
2009-11-16 02:55:00,133.59,133.72,133.59,133.72,1331600000.0
2009-11-16 03:00:00,133.715,133.755,133.64,133.715,1526700000.0
2009-11-16 03:05:00,133.71,133.8,133.71,133.785,768800000.0
2009-11-16 03:10:00,133.78,133.785,133.73,133.75,800000000.0
2009-11-16 03:15:00,133.75,133.805,133.715,133.795,1384300000.0
2009-11-16 03:20:00,133.795,133.825,133.775,133.815,927900000.0
2009-11-16 03:25:00,133.815,133.84,133.81,133.84,553600000.0
2009-11-16 03:30:00,133.84,133.995,133.84,133.99,1006100000.0
2009-11-16 03:35:00,133.99,134.03,133.96,134.03,1135100000.0
2009-11-16 03:40:00,134.03,134.045,133.94,133.94,1104700000.0
2009-11-16 03:45:00,133.94,133.965,133.905,133.935,1462600000.0
2009-11-16 03:50:00,133.935,133.935,133.87,133.87,1117400000.0
2009-11-16 03:55:00,133.865,133.93,133.845,133.89,1228200000.0
2009-11-16 04:00:00,133.89,133.91,133.83,133.865,1711500000.0
2009-11-16 04:05:00,133.87,133.93,133.865,133.88,1086800000.0
2009-11-16 04:10:00,133.875,133.955,133.875,133.935,1218800000.0
2009-11-16 04:15:00,133.93,133.96,133.91,133.93,1222700000.0
2009-11-16 04:20:00,133.93,133.93,133.905,133.91,388800000.0
2009-11-16 04:25:00,133.905,133.93,133.9,133.92,421100000.0
2009-11-16 04:30:00,133.92,133.975,133.915,133.965,642100000.0
2009-11-16 04:35:00,133.965,133.99,133.915,133.93,1257500000.0
2009-11-16 04:40:00,133.925,133.955,133.895,133.905,1080000000.0
2009-11-16 04:45:00,133.905,133.92,133.885,133.91,926800000.0
2009-11-16 04:50:00,133.91,133.99,133.885,133.985,956600000.0
2009-11-16 04:55:00,133.985,134.025,133.97,133.995,1704299999.0
2009-11-16 05:00:00,134.0,134.025,133.97,134.015,1484700000.0
2009-11-16 05:05:00,134.015,134.055,133.975,134.025,1366000000.0
2009-11-16 05:10:00,134.02,134.055,134.015,134.05,1259000000.0
2009-11-16 05:15:00,134.05,134.05,134.01,134.02,1322200000.0
2009-11-16 05:20:00,134.02,134.05,134.0,134.045,1165400000.0
2009-11-16 05:25:00,134.045,134.08,134.02,134.06,1438500000.0
2009-11-16 05:30:00,134.06,134.07,134.0,134.005,572400000.0
2009-11-16 05:35:00,134.005,134.055,133.995,134.05,620500000.0
2009-11-16 05:40:00,134.05,134.09,134.045,134.08,901800000.0
2009-11-16 05:45:00,134.08,134.11,134.07,134.08,864300000.0
2009-11-16 05:50:00,134.075,134.1,134.055,134.075,641900000.0
2009-11-16 05:55:00,134.08,134.105,134.045,134.095,928600000.0
2009-11-16 06:00:00,134.095,134.105,134.06,134.06,1192200000.0
2009-11-16 06:05:00,134.06,134.105,134.06,134.065,974200000.0
2009-11-16 06:10:00,134.065,134.075,134.025,134.025,1325900000.0
2009-11-16 06:15:00,134.025,134.045,134.015,134.04,806800000.0
2009-11-16 06:20:00,134.04,134.06,134.03,134.05,611000000.0
2009-11-16 06:25:00,134.05,134.085,134.05,134.055,742700000.0
2009-11-16 06:30:00,134.055,134.14,134.055,134.14,861400000.0
2009-11-16 06:35:00,134.14,134.17,134.13,134.135,955200000.0
2009-11-16 06:40:00,134.135,134.145,134.085,134.085,842700000.0
2009-11-16 06:45:00,134.09,134.11,134.08,134.105,1035200000.0
2009-11-16 06:50:00,134.105,134.11,134.075,134.085,913300000.0
2009-11-16 06:55:00,134.085,134.09,134.035,134.055,1171400000.0
2009-11-16 07:00:00,134.055,134.1,134.045,134.065,1229700000.0
2009-11-16 07:05:00,134.06,134.085,134.035,134.05,1180800000.0
2009-11-16 07:10:00,134.055,134.085,134.055,134.075,491900000.0
2009-11-16 07:15:00,134.07,134.095,134.05,134.07,321200000.0
2009-11-16 07:20:00,134.07,134.1,134.055,134.075,818300000.0
2009-11-16 07:25:00,134.075,134.075,134.035,134.035,494000000.0
2009-11-16 07:30:00,134.04,134.06,134.035,134.05,615300000.0
2009-11-16 07:35:00,134.05,134.08,134.035,134.065,836000000.0
2009-11-16 07:40:00,134.075,134.11,134.045,134.085,366100000.0
2009-11-16 07:45:00,134.085,134.085,134.045,134.045,973100000.0
2009-11-16 07:50:00,134.045,134.065,134.02,134.05,1079000000.0
2009-11-16 07:55:00,134.055,134.075,134.035,134.065,714400000.0
2009-11-16 08:00:00,134.065,134.085,133.995,134.01,987900000.0
2009-11-16 08:05:00,134.015,134.065,133.96,133.975,1227100000.0
2009-11-16 08:10:00,133.975,134.005,133.955,134.0,1224100000.0
2009-11-16 08:15:00,134.01,134.03,133.995,134.025,925900000.0
2009-11-16 08:20:00,134.025,134.03,134.01,134.03,747900000.0
2009-11-16 08:25:00,134.025,134.075,134.015,134.06,713400000.0
2009-11-16 08:30:00,134.06,134.08,134.045,134.05,624200000.0
2009-11-16 08:35:00,134.05,134.13,134.05,134.115,1035400000.0
2009-11-16 08:40:00,134.115,134.2,134.105,134.185,1164700000.0
2009-11-16 08:45:00,134.185,134.205,134.11,134.115,1226700000.0
2009-11-16 08:50:00,134.115,134.175,134.105,134.15,762500000.0
2009-11-16 08:55:00,134.15,134.165,134.105,134.13,1036500000.0
2009-11-16 09:00:00,134.13,134.185,134.125,134.16,1720200000.0
2009-11-16 09:05:00,134.16,134.175,134.095,134.12,1283100000.0
2009-11-16 09:10:00,134.12,134.14,134.095,134.125,1173500000.0
2009-11-16 09:15:00,134.13,134.155,134.1,134.13,1437300002.0
2009-11-16 09:20:00,134.13,134.19,134.085,134.17,2017500000.0
2009-11-16 09:25:00,134.17,134.215,134.135,134.18,2121300000.0
2009-11-16 09:30:00,134.185,134.215,134.13,134.205,1708900000.0
2009-11-16 09:35:00,134.205,134.24,134.155,134.225,2049199999.0
2009-11-16 09:40:00,134.225,134.275,134.215,134.25,1419300000.0
2009-11-16 09:45:00,134.255,134.31,134.21,134.295,1776000003.0
2009-11-16 09:50:00,134.295,134.33,134.255,134.255,1924400000.0
2009-11-16 09:55:00,134.26,134.26,134.195,134.2,1058599999.0
2009-11-16 10:00:00,134.2,134.225,134.19,134.19,1749299996.0
2009-11-16 10:05:00,134.2,134.205,134.15,134.175,1417799999.0
2009-11-16 10:10:00,134.175,134.2,134.125,134.155,1811900000.0
2009-11-16 10:15:00,134.155,134.205,134.125,134.13,1237000000.0
2009-11-16 10:20:00,134.13,134.18,134.125,134.135,1353300000.0
2009-11-16 10:25:00,134.14,134.15,134.06,134.09,1928300000.0
2009-11-16 10:30:00,134.09,134.135,133.99,133.99,1993900001.0
2009-11-16 10:35:00,133.99,134.05,133.94,134.005,2090849999.0
2009-11-16 10:40:00,134.005,134.05,133.96,134.035,1936500000.0
2009-11-16 10:45:00,134.035,134.035,133.935,133.99,2034400000.0
2009-11-16 10:50:00,133.99,134.015,133.965,133.985,1530400000.0
2009-11-16 10:55:00,133.98,133.985,133.875,133.905,1676600000.0
2009-11-16 11:00:00,133.91,133.995,133.895,133.955,1554600000.0
2009-11-16 11:05:00,133.945,134.03,133.945,133.985,1724100001.0
2009-11-16 11:10:00,133.98,134.035,133.965,134.005,1432200000.0
2009-11-16 11:15:00,134.005,134.06,133.96,134.04,1536900000.0
2009-11-16 11:20:00,134.04,134.07,134.005,134.07,1439200000.0
2009-11-16 11:25:00,134.07,134.075,133.995,134.005,1688299998.0
2009-11-16 11:30:00,134.005,134.035,133.915,133.96,952200000.0
2009-11-16 11:35:00,133.96,134.03,133.96,134.005,1283800000.0
2009-11-16 11:40:00,134.005,134.02,133.96,133.985,1568800000.0
2009-11-16 11:45:00,133.98,134.01,133.95,133.98,1245500000.0
2009-11-16 11:50:00,133.98,134.005,133.925,133.93,745399999.0
2009-11-16 11:55:00,133.93,133.935,133.875,133.925,2156600002.0
2009-11-16 12:00:00,133.93,133.935,133.815,133.865,2014899992.0
2009-11-16 12:05:00,133.865,133.91,133.865,133.895,1013399999.0
2009-11-16 12:10:00,133.895,133.935,133.89,133.915,836200000.0
2009-11-16 12:15:00,133.915,133.93,133.875,133.885,728900001.0
2009-11-16 12:20:00,133.885,133.915,133.83,133.86,1188500000.0
2009-11-16 12:25:00,133.86,133.895,133.835,133.88,1379000000.0
2009-11-16 12:30:00,133.88,133.895,133.85,133.865,916400000.0
2009-11-16 12:35:00,133.865,133.865,133.805,133.85,805100000.0
2009-11-16 12:40:00,133.85,133.88,133.845,133.87,1289900001.0
2009-11-16 12:45:00,133.87,133.95,133.87,133.945,1300999999.0
2009-11-16 12:50:00,133.95,133.95,133.845,133.85,1042800000.0
2009-11-16 12:55:00,133.845,133.89,133.845,133.88,805200000.0
2009-11-16 13:00:00,133.88,133.91,133.855,133.91,930600000.0
2009-11-16 13:05:00,133.9,133.905,133.825,133.85,1056599999.0
2009-11-16 13:10:00,133.85,133.92,133.85,133.895,1396500001.0
2009-11-16 13:15:00,133.9,133.93,133.885,133.925,821700000.0
2009-11-16 13:20:00,133.93,134.015,133.905,133.975,1396000000.0
2009-11-16 13:25:00,133.975,134.01,133.925,133.96,793700000.0
2009-11-16 13:30:00,133.965,134.0,133.955,133.99,769300000.0
2009-11-16 13:35:00,133.99,134.055,133.98,134.045,1332300000.0
2009-11-16 13:40:00,134.045,134.06,134.005,134.035,1165999998.0
2009-11-16 13:45:00,134.035,134.11,134.025,134.05,1100800000.0
2009-11-16 13:50:00,134.05,134.09,134.045,134.075,660700000.0
2009-11-16 13:55:00,134.075,134.11,134.06,134.08,1492299999.0
2009-11-16 14:00:00,134.08,134.09,134.005,134.015,901999999.0
2009-11-16 14:05:00,134.01,134.04,133.98,134.02,930400000.0
2009-11-16 14:10:00,134.02,134.05,133.995,134.02,824200000.0
2009-11-16 14:15:00,134.025,134.03,133.975,134.01,1084800000.0
2009-11-16 14:20:00,134.01,134.035,133.975,133.98,1032400000.0
2009-11-16 14:25:00,133.98,134.04,133.975,134.035,651500000.0
2009-11-16 14:30:00,134.035,134.065,134.01,134.04,1172600000.0
2009-11-16 14:35:00,134.04,134.055,134.02,134.025,734500000.0
2009-11-16 14:40:00,134.02,134.065,134.02,134.055,990300000.0
2009-11-16 14:45:00,134.05,134.075,134.025,134.025,1274000000.0
2009-11-16 14:50:00,134.035,134.05,134.02,134.035,971200000.0
2009-11-16 14:55:00,134.035,134.035,133.99,134.005,1122500000.0
2009-11-16 15:00:00,134.005,134.055,133.995,134.05,1101700000.0
2009-11-16 15:05:00,134.05,134.065,134.035,134.04,1344300000.0
2009-11-16 15:10:00,134.04,134.06,134.01,134.02,1461299999.0
2009-11-16 15:15:00,134.02,134.02,133.97,133.98,1700100000.0
2009-11-16 15:20:00,133.98,133.99,133.94,133.985,1654900000.0
2009-11-16 15:25:00,133.99,133.995,133.86,133.895,1310700000.0
2009-11-16 15:30:00,133.89,133.97,133.685,133.745,3021200002.0
2009-11-16 15:35:00,133.745,133.83,133.685,133.815,2728299997.0
2009-11-16 15:40:00,133.82,133.83,133.77,133.82,2176300002.0
2009-11-16 15:45:00,133.82,133.875,133.795,133.845,2282600000.0
2009-11-16 15:50:00,133.845,133.85,133.79,133.83,1986499999.0
2009-11-16 15:55:00,133.83,133.835,133.785,133.79,1474800001.0
2009-11-16 16:00:00,133.795,133.845,133.775,133.835,1819200000.0
2009-11-16 16:05:00,133.83,133.95,133.815,133.93,1489300000.0
2009-11-16 16:10:00,133.925,133.98,133.9,133.97,1246500000.0
2009-11-16 16:15:00,133.97,133.975,133.895,133.915,1275400000.0
2009-11-16 16:20:00,133.905,133.92,133.83,133.9,1941000001.0
2009-11-16 16:25:00,133.895,133.91,133.855,133.875,1121600000.0
2009-11-16 16:30:00,133.875,133.94,133.835,133.92,1661800000.0
2009-11-16 16:35:00,133.92,133.99,133.895,133.97,2533700000.0
2009-11-16 16:40:00,133.965,133.995,133.93,133.94,2440499999.0
2009-11-16 16:45:00,133.935,133.96,133.895,133.955,1321500000.0
2009-11-16 16:50:00,133.955,134.005,133.94,134.005,2110800002.0
2009-11-16 16:55:00,134.01,134.02,133.92,133.945,1761500001.0
2009-11-16 17:00:00,133.94,133.96,133.925,133.935,1895700002.0
2009-11-16 17:05:00,133.935,133.96,133.87,133.885,1836000001.0
2009-11-16 17:10:00,133.885,133.965,133.865,133.955,2888199999.0
2009-11-16 17:15:00,133.955,134.0,133.85,133.885,1437800000.0
2009-11-16 17:20:00,133.88,133.925,133.87,133.925,1560299999.0
2009-11-16 17:25:00,133.925,133.93,133.84,133.845,1650400002.0
2009-11-16 17:30:00,133.845,133.88,133.79,133.83,1405200000.0
2009-11-16 17:35:00,133.83,133.83,133.755,133.815,1502100000.0
2009-11-16 17:40:00,133.815,133.855,133.755,133.825,1957800000.0
2009-11-16 17:45:00,133.83,133.83,133.725,133.73,1473799998.0
2009-11-16 17:50:00,133.73,133.75,133.67,133.74,1529500000.0
2009-11-16 17:55:00,133.745,133.785,133.655,133.76,2134200000.0
2009-11-16 18:00:00,133.755,133.775,133.695,133.7,1242400000.0
2009-11-16 18:05:00,133.7,133.715,133.665,133.7,1901399998.0
2009-11-16 18:10:00,133.7,133.72,133.66,133.7,2522500000.0
2009-11-16 18:15:00,133.7,133.79,133.695,133.755,1847699997.0
2009-11-16 18:20:00,133.755,133.805,133.745,133.79,924700001.0
2009-11-16 18:25:00,133.79,133.795,133.745,133.75,1626499999.0
2009-11-16 18:30:00,133.75,133.79,133.725,133.755,2335400001.0
2009-11-16 18:35:00,133.755,133.765,133.73,133.76,1368500000.0
2009-11-16 18:40:00,133.76,133.76,133.715,133.735,1611600004.0
2009-11-16 18:45:00,133.745,133.745,133.655,133.72,1600100000.0
2009-11-16 18:50:00,133.72,133.775,133.68,133.77,2303400001.0
2009-11-16 18:55:00,133.78,133.795,133.7,133.715,1426899999.0
2009-11-16 19:00:00,133.72,133.735,133.69,133.715,1041900000.0
2009-11-16 19:05:00,133.715,133.755,133.69,133.7,1127900000.0
2009-11-16 19:10:00,133.7,133.72,133.66,133.69,1361600000.0
2009-11-16 19:15:00,133.69,133.69,133.455,133.565,2267400000.0
2009-11-16 19:20:00,133.565,133.625,133.25,133.43,2911300000.0
2009-11-16 19:25:00,133.435,133.495,133.305,133.46,2500200001.0
2009-11-16 19:30:00,133.46,133.56,133.425,133.53,2765799999.0
2009-11-16 19:35:00,133.535,133.615,133.43,133.44,2447500000.0
2009-11-16 19:40:00,133.44,133.58,133.35,133.52,2051100002.0
2009-11-16 19:45:00,133.52,133.635,133.47,133.58,3068799999.0
2009-11-16 19:50:00,133.58,133.62,133.515,133.55,2092900000.0
2009-11-16 19:55:00,133.55,133.605,133.455,133.565,2292700000.0
2009-11-16 20:00:00,133.565,133.645,133.525,133.53,1935000000.0
2009-11-16 20:05:00,133.53,133.58,133.405,133.465,1908000001.0
2009-11-16 20:10:00,133.47,133.54,133.42,133.495,1957100000.0
2009-11-16 20:15:00,133.495,133.55,133.45,133.45,1673900001.0
2009-11-16 20:20:00,133.45,133.485,133.42,133.44,1178600000.0
2009-11-16 20:25:00,133.44,133.515,133.435,133.505,1304800000.0
2009-11-16 20:30:00,133.505,133.52,133.46,133.505,1029700000.0
2009-11-16 20:35:00,133.5,133.5,133.4,133.415,1266700000.0
2009-11-16 20:40:00,133.41,133.455,133.38,133.39,646800000.0
2009-11-16 20:45:00,133.39,133.455,133.3,133.325,1224400000.0
2009-11-16 20:50:00,133.32,133.335,133.265,133.33,839900000.0
2009-11-16 20:55:00,133.33,133.36,133.305,133.305,938500000.0
2009-11-16 21:00:00,133.31,133.445,133.305,133.335,1331800000.0
2009-11-16 21:05:00,133.335,133.38,133.21,133.245,1859100000.0
2009-11-16 21:10:00,133.245,133.475,133.24,133.46,1859299999.0
2009-11-16 21:15:00,133.46,133.47,133.335,133.335,1452800000.0
2009-11-16 21:20:00,133.34,133.375,133.32,133.325,941900000.0
2009-11-16 21:25:00,133.325,133.34,133.285,133.29,1138800000.0
2009-11-16 21:30:00,133.295,133.335,133.205,133.325,1486800000.0
2009-11-16 21:35:00,133.325,133.335,133.24,133.245,1049600000.0
2009-11-16 21:40:00,133.245,133.375,133.245,133.365,969000000.0
2009-11-16 21:45:00,133.365,133.37,133.265,133.265,805600000.0
2009-11-16 21:50:00,133.265,133.32,133.255,133.29,972100001.0
2009-11-16 21:55:00,133.29,133.41,133.29,133.3,1657900000.0
2009-11-16 22:00:00,133.3,133.37,133.285,133.33,1042600000.0
2009-11-16 22:05:00,133.33,133.36,133.32,133.345,923100001.0
2009-11-16 22:10:00,133.345,133.345,133.24,133.255,1008200000.0
2009-11-16 22:15:00,133.255,133.27,133.19,133.19,575100000.0
2009-11-16 22:20:00,133.195,133.275,133.17,133.275,976699998.0
2009-11-16 22:25:00,133.275,133.365,133.23,133.325,1180500000.0
2009-11-16 22:30:00,133.325,133.35,133.275,133.325,1443899999.0
2009-11-16 22:35:00,133.325,133.39,133.31,133.385,998700000.0
2009-11-16 22:40:00,133.38,133.39,133.295,133.325,1107700000.0
2009-11-16 22:45:00,133.325,133.41,133.3,133.38,718300000.0
2009-11-16 22:50:00,133.385,133.39,133.315,133.36,951900000.0
2009-11-16 22:55:00,133.355,133.425,133.355,133.415,1175599997.0
2009-11-16 23:00:00,133.415,133.435,133.34,133.34,444600000.0
2009-11-16 23:05:00,133.34,133.38,133.32,133.375,414000000.0
2009-11-16 23:10:00,133.375,133.43,133.375,133.425,150900000.0
2009-11-16 23:15:00,133.43,133.47,133.425,133.43,394800000.0
2009-11-16 23:20:00,133.425,133.43,133.42,133.42,263700000.0
2009-11-16 23:25:00,133.42,133.465,133.415,133.415,719300000.0
2009-11-16 23:30:00,133.415,133.435,133.415,133.42,448800000.0
2009-11-16 23:35:00,133.42,133.455,133.42,133.435,465800000.0
2009-11-16 23:40:00,133.435,133.445,133.4,133.415,879599999.0
2009-11-16 23:45:00,133.42,133.43,133.405,133.405,499000000.0
2009-11-16 23:50:00,133.405,133.41,133.335,133.38,722700000.0
2009-11-16 23:55:00,133.38,133.38,133.3,133.315,711500000.0
2009-11-17 00:00:00,133.305,133.39,133.27,133.35,209100000.0
2009-11-17 00:05:00,133.36,133.385,133.355,133.36,64100000.0
2009-11-17 00:10:00,133.355,133.41,133.315,133.33,138300000.0
2009-11-17 00:15:00,133.35,133.39,133.34,133.39,397200000.0
2009-11-17 00:20:00,133.39,133.425,133.385,133.415,81000000.0
2009-11-17 00:25:00,133.415,133.445,133.415,133.44,51800000.0
2009-11-17 00:30:00,133.43,133.445,133.38,133.42,187700000.0
2009-11-17 00:35:00,133.42,133.42,133.36,133.385,190100000.0
2009-11-17 00:40:00,133.385,133.415,133.385,133.415,90900000.0
2009-11-17 00:45:00,133.405,133.42,133.405,133.42,44300000.0
2009-11-17 00:50:00,133.42,133.42,133.405,133.405,43600000.0
2009-11-17 00:55:00,133.405,133.44,133.365,133.41,247300000.0
2009-11-17 01:00:00,133.405,133.41,133.355,133.38,186800000.0
2009-11-17 01:05:00,133.38,133.38,133.325,133.34,115300000.0
2009-11-17 01:10:00,133.34,133.34,133.245,133.295,688100000.0
2009-11-17 01:15:00,133.29,133.295,133.19,133.23,1032200001.0
2009-11-17 01:20:00,133.23,133.27,133.225,133.235,696800000.0
2009-11-17 01:25:00,133.235,133.265,133.21,133.25,701200000.0
2009-11-17 01:30:00,133.25,133.315,133.245,133.315,1147500000.0
2009-11-17 01:35:00,133.315,133.34,133.295,133.325,987700000.0
2009-11-17 01:40:00,133.325,133.37,133.31,133.34,1115000000.0
2009-11-17 01:45:00,133.34,133.415,133.305,133.41,1006000000.0
2009-11-17 01:50:00,133.41,133.475,133.38,133.465,1833100000.0
2009-11-17 01:55:00,133.46,133.475,133.365,133.37,685500000.0
2009-11-17 02:00:00,133.37,133.515,133.36,133.515,1489000000.0
2009-11-17 02:05:00,133.515,133.525,133.445,133.48,2188900001.0
2009-11-17 02:10:00,133.475,133.495,133.445,133.46,1332800000.0
2009-11-17 02:15:00,133.46,133.475,133.375,133.4,1387400000.0
2009-11-17 02:20:00,133.4,133.425,133.36,133.38,1161400000.0
2009-11-17 02:25:00,133.385,133.43,133.37,133.395,685300000.0
2009-11-17 02:30:00,133.4,133.435,133.365,133.425,1151800000.0
2009-11-17 02:35:00,133.425,133.435,133.355,133.42,1469699999.0
2009-11-17 02:40:00,133.42,133.46,133.4,133.44,542900000.0
2009-11-17 02:45:00,133.44,133.575,133.42,133.56,1010000000.0
2009-11-17 02:50:00,133.56,133.58,133.505,133.54,1489500000.0
2009-11-17 02:55:00,133.54,133.55,133.48,133.485,972900000.0
2009-11-17 03:00:00,133.495,133.52,133.41,133.435,1121400000.0
2009-11-17 03:05:00,133.435,133.46,133.4,133.4,1394200000.0
2009-11-17 03:10:00,133.405,133.435,133.385,133.435,1135900000.0
2009-11-17 03:15:00,133.435,133.47,133.31,133.32,1863800000.0
2009-11-17 03:20:00,133.32,133.365,133.31,133.32,1270700000.0
2009-11-17 03:25:00,133.32,133.36,133.3,133.36,1392300000.0
2009-11-17 03:30:00,133.36,133.38,133.345,133.35,785400000.0
2009-11-17 03:35:00,133.345,133.365,133.29,133.32,864100000.0
2009-11-17 03:40:00,133.32,133.325,133.265,133.315,911000000.0
2009-11-17 03:45:00,133.315,133.355,133.245,133.255,1246000000.0
2009-11-17 03:50:00,133.26,133.29,133.175,133.175,792900000.0
2009-11-17 03:55:00,133.17,133.335,133.165,133.265,1853500001.0
2009-11-17 04:00:00,133.265,133.29,133.23,133.275,643100000.0
2009-11-17 04:05:00,133.275,133.28,133.245,133.245,981800000.0
2009-11-17 04:10:00,133.245,133.27,133.245,133.245,1429100001.0
2009-11-17 04:15:00,133.24,133.255,133.18,133.205,1018700000.0
2009-11-17 04:20:00,133.195,133.21,133.085,133.12,2546800001.0
2009-11-17 04:25:00,133.125,133.205,133.125,133.175,1139600001.0
2009-11-17 04:30:00,133.17,133.245,133.155,133.23,1628300000.0
2009-11-17 04:35:00,133.225,133.26,133.19,133.255,1574300000.0
2009-11-17 04:40:00,133.255,133.275,133.245,133.255,1293900000.0
2009-11-17 04:45:00,133.25,133.265,133.2,133.235,923400000.0
2009-11-17 04:50:00,133.235,133.245,133.19,133.205,523600000.0
2009-11-17 04:55:00,133.205,133.205,133.175,133.195,472300000.0
2009-11-17 05:00:00,133.195,133.225,133.175,133.21,845800000.0
2009-11-17 05:05:00,133.205,133.225,133.165,133.175,1011400000.0
2009-11-17 05:10:00,133.175,133.185,133.125,133.165,1313800000.0
2009-11-17 05:15:00,133.165,133.21,133.16,133.175,1445999996.0
2009-11-17 05:20:00,133.175,133.22,133.175,133.22,735000000.0
2009-11-17 05:25:00,133.22,133.26,133.205,133.26,1202800000.0
2009-11-17 05:30:00,133.26,133.26,133.175,133.18,991000000.0
2009-11-17 05:35:00,133.18,133.18,133.09,133.135,1067500000.0
2009-11-17 05:40:00,133.135,133.165,133.135,133.135,981600000.0
2009-11-17 05:45:00,133.135,133.175,133.135,133.165,723800000.0
2009-11-17 05:50:00,133.165,133.185,133.165,133.175,697400000.0
2009-11-17 05:55:00,133.175,133.175,133.135,133.16,569200000.0
2009-11-17 06:00:00,133.155,133.165,133.145,133.15,608999999.0
2009-11-17 06:05:00,133.15,133.155,133.14,133.145,363400000.0
2009-11-17 06:10:00,133.145,133.18,133.135,133.145,341900000.0
2009-11-17 06:15:00,133.14,133.175,133.11,133.125,638800000.0
2009-11-17 06:20:00,133.125,133.175,133.125,133.165,718100000.0
2009-11-17 06:25:00,133.165,133.22,133.15,133.205,1172100000.0
2009-11-17 06:30:00,133.205,133.24,133.205,133.22,573000000.0
2009-11-17 06:35:00,133.22,133.255,133.215,133.24,1210000000.0
2009-11-17 06:40:00,133.24,133.275,133.215,133.265,1603900000.0
2009-11-17 06:45:00,133.265,133.32,133.235,133.32,1432299999.0
2009-11-17 06:50:00,133.315,133.36,133.285,133.325,1732100000.0
2009-11-17 06:55:00,133.325,133.36,133.32,133.335,1135700000.0
2009-11-17 07:00:00,133.335,133.415,133.325,133.38,913100000.0
2009-11-17 07:05:00,133.38,133.38,133.325,133.335,972000000.0
2009-11-17 07:10:00,133.34,133.345,133.275,133.31,760500001.0
2009-11-17 07:15:00,133.31,133.325,133.3,133.32,665800000.0
2009-11-17 07:20:00,133.32,133.375,133.295,133.3,1076200000.0
2009-11-17 07:25:00,133.3,133.3,133.235,133.275,1229500000.0
2009-11-17 07:30:00,133.275,133.29,133.245,133.265,955600000.0
2009-11-17 07:35:00,133.265,133.275,133.195,133.195,956300000.0
2009-11-17 07:40:00,133.205,133.245,133.17,133.22,1503199999.0
2009-11-17 07:45:00,133.22,133.245,133.195,133.2,832700000.0
2009-11-17 07:50:00,133.2,133.22,133.18,133.21,1142300000.0
2009-11-17 07:55:00,133.205,133.25,133.195,133.215,679300000.0
2009-11-17 08:00:00,133.215,133.24,133.2,133.2,1071500000.0
2009-11-17 08:05:00,133.205,133.215,133.17,133.18,1311800000.0
2009-11-17 08:10:00,133.18,133.2,133.095,133.13,1278000000.0
2009-11-17 08:15:00,133.13,133.15,133.045,133.11,1254400000.0
2009-11-17 08:20:00,133.11,133.11,133.06,133.1,913800000.0
2009-11-17 08:25:00,133.1,133.14,133.075,133.125,1161500000.0
2009-11-17 08:30:00,133.125,133.175,133.115,133.16,1195600000.0
2009-11-17 08:35:00,133.16,133.195,133.13,133.165,1199900000.0
2009-11-17 08:40:00,133.165,133.175,133.12,133.135,836800000.0
2009-11-17 08:45:00,133.135,133.16,133.125,133.13,915800000.0
2009-11-17 08:50:00,133.13,133.155,133.08,133.145,1112500000.0
2009-11-17 08:55:00,133.145,133.21,133.135,133.2,1095700001.0
2009-11-17 09:00:00,133.2,133.205,133.165,133.175,2110900000.0
2009-11-17 09:05:00,133.175,133.205,133.14,133.17,1599599999.0
2009-11-17 09:10:00,133.175,133.18,133.125,133.17,2067600001.0
2009-11-17 09:15:00,133.175,133.23,133.175,133.205,3013199997.0
2009-11-17 09:20:00,133.2,133.225,133.165,133.19,2470400000.0
2009-11-17 09:25:00,133.19,133.205,133.125,133.125,2632599999.0
2009-11-17 09:30:00,133.125,133.145,133.075,133.085,1679899997.0
2009-11-17 09:35:00,133.085,133.085,132.97,133.05,2440500001.0
2009-11-17 09:40:00,133.05,133.065,132.97,132.98,1570700000.0
2009-11-17 09:45:00,132.97,132.975,132.89,132.925,2181499997.0
2009-11-17 09:50:00,132.925,133.02,132.92,132.92,1704099997.0
2009-11-17 09:55:00,132.92,133.005,132.915,132.975,2680300000.0
2009-11-17 10:00:00,132.975,132.975,132.93,132.93,1457100000.0
2009-11-17 10:05:00,132.93,132.96,132.87,132.875,1513199999.0
2009-11-17 10:10:00,132.875,132.895,132.78,132.78,3065199995.0
2009-11-17 10:15:00,132.78,132.795,132.625,132.68,2997799995.0
2009-11-17 10:20:00,132.68,132.725,132.645,132.71,1977300000.0
2009-11-17 10:25:00,132.71,132.755,132.6,132.755,2293800003.0
2009-11-17 10:30:00,132.755,132.835,132.755,132.815,2038100006.0
2009-11-17 10:35:00,132.815,132.83,132.775,132.81,2398999999.0
2009-11-17 10:40:00,132.81,132.825,132.675,132.675,2163299999.0
2009-11-17 10:45:00,132.675,132.76,132.675,132.755,2170399999.0
2009-11-17 10:50:00,132.755,132.755,132.655,132.685,1724499999.0
2009-11-17 10:55:00,132.695,132.775,132.65,132.75,1904700000.0
2009-11-17 11:00:00,132.755,132.785,132.74,132.74,1900500001.0
2009-11-17 11:05:00,132.75,132.79,132.62,132.635,2160900002.0
2009-11-17 11:10:00,132.635,132.785,132.635,132.765,3137000002.0
2009-11-17 11:15:00,132.765,132.79,132.735,132.76,2271500001.0
2009-11-17 11:20:00,132.76,132.815,132.75,132.8,1682100000.0
2009-11-17 11:25:00,132.8,132.82,132.735,132.765,1738900001.0
2009-11-17 11:30:00,132.765,132.935,132.765,132.91,2245900000.0
2009-11-17 11:35:00,132.91,132.945,132.9,132.915,3227400000.0
2009-11-17 11:40:00,132.915,132.915,132.85,132.865,2178200004.0
2009-11-17 11:45:00,132.865,132.965,132.865,132.95,1826700000.0
2009-11-17 11:50:00,132.945,133.05,132.905,132.98,2392699997.0
2009-11-17 11:55:00,132.98,133.06,132.98,133.015,1917500000.0
2009-11-17 12:00:00,133.005,133.02,132.95,132.97,2157199999.0
2009-11-17 12:05:00,132.97,132.97,132.84,132.875,2109400003.0
2009-11-17 12:10:00,132.875,132.88,132.82,132.82,2247399999.0
2009-11-17 12:15:00,132.815,132.84,132.75,132.76,2775099998.0
2009-11-17 12:20:00,132.76,132.885,132.755,132.865,2756199999.0
2009-11-17 12:25:00,132.865,132.9,132.79,132.835,2351800002.0
2009-11-17 12:30:00,132.835,132.885,132.79,132.84,3188999999.0
2009-11-17 12:35:00,132.84,132.87,132.84,132.87,1930599995.0
2009-11-17 12:40:00,132.87,132.875,132.73,132.73,2426600001.0
2009-11-17 12:45:00,132.73,132.77,132.695,132.7,3313400000.0
2009-11-17 12:50:00,132.695,132.75,132.69,132.735,2573499994.0
2009-11-17 12:55:00,132.735,132.765,132.715,132.75,1964700001.0
2009-11-17 13:00:00,132.745,132.795,132.745,132.775,1115500000.0
2009-11-17 13:05:00,132.785,132.795,132.645,132.67,1799700002.0
2009-11-17 13:10:00,132.675,132.725,132.665,132.7,2747300005.0
2009-11-17 13:15:00,132.705,132.725,132.69,132.725,1749899999.0
2009-11-17 13:20:00,132.73,132.805,132.73,132.79,1620700000.0
2009-11-17 13:25:00,132.79,132.82,132.755,132.81,1719099997.0
2009-11-17 13:30:00,132.81,132.815,132.755,132.78,1956100004.0
2009-11-17 13:35:00,132.785,132.795,132.735,132.78,1746399992.0
2009-11-17 13:40:00,132.785,132.83,132.785,132.805,1445000003.0
2009-11-17 13:45:00,132.805,132.835,132.775,132.835,1827600001.0
2009-11-17 13:50:00,132.83,132.835,132.775,132.78,2254900002.0
2009-11-17 13:55:00,132.78,132.845,132.775,132.835,2178099999.0
2009-11-17 14:00:00,132.83,132.89,132.795,132.85,1829900000.0
2009-11-17 14:05:00,132.85,132.875,132.715,132.745,2757399999.0
2009-11-17 14:10:00,132.745,132.83,132.725,132.765,2696400001.0
2009-11-17 14:15:00,132.76,132.87,132.735,132.745,3307800000.0
2009-11-17 14:20:00,132.75,132.805,132.72,132.775,3261600002.0
2009-11-17 14:25:00,132.775,132.785,132.73,132.77,2755899997.0
2009-11-17 14:30:00,132.77,132.855,132.74,132.85,1597309999.0
2009-11-17 14:35:00,132.85,132.85,132.755,132.77,1795800001.0
2009-11-17 14:40:00,132.77,132.815,132.765,132.81,1733610004.0
2009-11-17 14:45:00,132.805,132.89,132.8,132.86,2446799998.0
2009-11-17 14:50:00,132.855,132.9,132.805,132.895,1607400001.0
2009-11-17 14:55:00,132.895,132.895,132.82,132.87,2174810000.0
2009-11-17 15:00:00,132.865,132.905,132.82,132.825,2854300001.0
2009-11-17 15:05:00,132.83,132.89,132.83,132.835,1685700000.0
2009-11-17 15:10:00,132.845,132.855,132.755,132.755,1995499999.0
2009-11-17 15:15:00,132.755,132.835,132.75,132.815,1858200000.0
2009-11-17 15:20:00,132.815,132.9,132.805,132.875,1527400000.0
2009-11-17 15:25:00,132.875,132.96,132.87,132.87,2163999998.0
2009-11-17 15:30:00,132.87,132.91,132.72,132.875,3107100003.0
2009-11-17 15:35:00,132.87,133.02,132.865,133.005,2691100000.0
2009-11-17 15:40:00,133.005,133.005,132.93,132.945,2849800000.0
2009-11-17 15:45:00,132.945,132.95,132.83,132.855,2131400006.0
2009-11-17 15:50:00,132.86,132.89,132.84,132.855,2076800000.0
2009-11-17 15:55:00,132.855,132.88,132.81,132.86,2099700000.0
2009-11-17 16:00:00,132.86,132.975,132.835,132.925,2399100001.0
2009-11-17 16:05:00,132.92,132.93,132.81,132.825,2048499998.0
2009-11-17 16:10:00,132.825,132.91,132.82,132.89,2010599996.0
2009-11-17 16:15:00,132.885,132.885,132.705,132.73,2874600003.0
2009-11-17 16:20:00,132.73,132.785,132.7,132.75,3199499996.0
2009-11-17 16:25:00,132.75,132.79,132.7,132.725,1957900000.0
2009-11-17 16:30:00,132.73,132.785,132.665,132.715,2875399999.0
2009-11-17 16:35:00,132.72,132.785,132.685,132.735,2454000000.0
2009-11-17 16:40:00,132.735,132.835,132.71,132.815,2233800000.0
2009-11-17 16:45:00,132.815,132.92,132.815,132.825,2717400002.0
2009-11-17 16:50:00,132.825,132.895,132.78,132.785,2978900002.0
2009-11-17 16:55:00,132.785,132.82,132.725,132.73,2851800004.0
2009-11-17 17:00:00,132.73,132.84,132.71,132.735,2499800000.0
2009-11-17 17:05:00,132.735,132.755,132.615,132.68,2531199997.0
2009-11-17 17:10:00,132.68,132.715,132.665,132.69,2179500002.0
2009-11-17 17:15:00,132.695,132.745,132.67,132.745,2250499998.0
2009-11-17 17:20:00,132.745,132.75,132.675,132.7,1782600001.0
2009-11-17 17:25:00,132.695,132.735,132.68,132.69,1456199999.0
2009-11-17 17:30:00,132.68,132.695,132.56,132.595,4138899995.0
2009-11-17 17:35:00,132.59,132.59,132.495,132.5,5248600009.0
2009-11-17 17:40:00,132.495,132.585,132.47,132.585,1620100000.0
2009-11-17 17:45:00,132.58,132.695,132.575,132.665,1592800000.0
2009-11-17 17:50:00,132.67,132.79,132.63,132.77,3310300001.0
2009-11-17 17:55:00,132.77,132.79,132.645,132.665,3244200000.0
2009-11-17 18:00:00,132.655,132.73,132.65,132.69,2251299998.0
2009-11-17 18:05:00,132.69,132.78,132.63,132.77,2594899998.0
2009-11-17 18:10:00,132.765,132.785,132.655,132.715,2585700001.0
2009-11-17 18:15:00,132.715,132.715,132.6,132.615,2475000003.0
2009-11-17 18:20:00,132.62,132.71,132.6,132.62,2049600001.0
2009-11-17 18:25:00,132.615,132.665,132.57,132.655,2449900003.0
2009-11-17 18:30:00,132.665,132.675,132.555,132.585,2840499996.0
2009-11-17 18:35:00,132.585,132.665,132.585,132.635,2534500004.0
2009-11-17 18:40:00,132.63,132.63,132.55,132.55,1692999999.0
2009-11-17 18:45:00,132.55,132.565,132.47,132.48,2522099998.0
2009-11-17 18:50:00,132.475,132.525,132.435,132.505,2020200000.0
2009-11-17 18:55:00,132.495,132.64,132.485,132.595,1963799997.0
2009-11-17 19:00:00,132.595,132.6,132.48,132.535,1346800000.0
2009-11-17 19:05:00,132.54,132.605,132.495,132.575,1202200000.0
2009-11-17 19:10:00,132.58,132.615,132.545,132.595,2075100000.0
2009-11-17 19:15:00,132.6,132.645,132.6,132.625,2115200000.0
2009-11-17 19:20:00,132.625,132.645,132.59,132.635,1468000001.0
2009-11-17 19:25:00,132.635,132.675,132.57,132.6,1936100001.0
2009-11-17 19:30:00,132.6,132.675,132.59,132.67,1815199999.0
2009-11-17 19:35:00,132.675,132.675,132.565,132.605,2441900000.0
2009-11-17 19:40:00,132.605,132.615,132.545,132.55,1500399999.0
2009-11-17 19:45:00,132.55,132.56,132.51,132.52,1769999998.0
2009-11-17 19:50:00,132.52,132.56,132.515,132.52,1550000001.0
2009-11-17 19:55:00,132.52,132.545,132.495,132.535,1978299999.0
2009-11-17 20:00:00,132.535,132.535,132.47,132.485,2300399998.0
2009-11-17 20:05:00,132.485,132.55,132.45,132.53,2440400000.0
2009-11-17 20:10:00,132.53,132.62,132.525,132.585,865000001.0
2009-11-17 20:15:00,132.585,132.61,132.525,132.6,1640000002.0
2009-11-17 20:20:00,132.605,132.625,132.565,132.585,1435300001.0
2009-11-17 20:25:00,132.585,132.62,132.545,132.555,1071700000.0
2009-11-17 20:30:00,132.555,132.605,132.555,132.57,1178600000.0
2009-11-17 20:35:00,132.575,132.59,132.545,132.575,1115600000.0
2009-11-17 20:40:00,132.57,132.655,132.57,132.645,1682200001.0
2009-11-17 20:45:00,132.645,132.66,132.595,132.635,2018699999.0
2009-11-17 20:50:00,132.635,132.65,132.565,132.625,1742900000.0
2009-11-17 20:55:00,132.625,132.635,132.53,132.545,1852099998.0
2009-11-17 21:00:00,132.545,132.61,132.535,132.58,1137400001.0
2009-11-17 21:05:00,132.58,132.59,132.535,132.55,1495600000.0
2009-11-17 21:10:00,132.555,132.59,132.54,132.58,1348200000.0
2009-11-17 21:15:00,132.58,132.65,132.555,132.615,1936799999.0
2009-11-17 21:20:00,132.615,132.62,132.57,132.57,958400000.0
2009-11-17 21:25:00,132.575,132.59,132.555,132.575,901800000.0
2009-11-17 21:30:00,132.575,132.59,132.565,132.575,943200000.0
2009-11-17 21:35:00,132.575,132.585,132.56,132.57,725200000.0
2009-11-17 21:40:00,132.58,132.61,132.575,132.595,1273550000.0
2009-11-17 21:45:00,132.595,132.595,132.545,132.57,738600000.0
2009-11-17 21:50:00,132.575,132.605,132.545,132.605,1335500001.0
2009-11-17 21:55:00,132.605,132.635,132.59,132.63,1118500000.0
2009-11-17 22:00:00,132.63,132.69,132.63,132.685,925700000.0
2009-11-17 22:05:00,132.69,132.76,132.685,132.73,842400000.0
2009-11-17 22:10:00,132.73,132.75,132.715,132.735,738399999.0
2009-11-17 22:15:00,132.73,132.735,132.705,132.725,294400000.0
2009-11-17 22:20:00,132.725,132.76,132.72,132.74,660600000.0
2009-11-17 22:25:00,132.74,132.76,132.72,132.735,674200000.0
2009-11-17 22:30:00,132.735,132.765,132.725,132.73,1083699999.0
2009-11-17 22:35:00,132.73,132.74,132.71,132.73,1186600000.0
2009-11-17 22:40:00,132.73,132.8,132.725,132.79,611400000.0
2009-11-17 22:45:00,132.79,132.8,132.77,132.795,585500001.0
2009-11-17 22:50:00,132.8,132.835,132.76,132.78,1470700001.0
2009-11-17 22:55:00,132.785,132.8,132.755,132.795,513400000.0
2009-11-17 23:00:00,132.795,132.81,132.76,132.775,816700000.0
2009-11-17 23:05:00,132.78,132.795,132.775,132.775,330500000.0
2009-11-17 23:10:00,132.775,132.79,132.77,132.79,411000000.0
2009-11-17 23:15:00,132.79,132.86,132.78,132.815,1098500000.0
2009-11-17 23:20:00,132.815,132.83,132.8,132.82,857500000.0
2009-11-17 23:25:00,132.82,132.83,132.785,132.825,533800000.0
2009-11-17 23:30:00,132.83,132.835,132.765,132.78,607800000.0
2009-11-17 23:35:00,132.775,132.785,132.76,132.785,388800000.0
2009-11-17 23:40:00,132.785,132.8,132.76,132.775,883700000.0
2009-11-17 23:45:00,132.77,132.79,132.755,132.765,931200000.0
2009-11-17 23:50:00,132.755,132.77,132.75,132.765,504400000.0
2009-11-17 23:55:00,132.765,132.78,132.755,132.765,570300000.0
2009-11-18 00:00:00,132.76,132.805,132.735,132.805,278600000.0
2009-11-18 00:05:00,132.805,132.81,132.8,132.81,51700000.0
2009-11-18 00:10:00,132.81,132.83,132.81,132.815,118000000.0
2009-11-18 00:15:00,132.815,132.815,132.785,132.8,452300000.0
2009-11-18 00:20:00,132.806,132.813,132.78,132.782,689500000.0
2009-11-18 00:25:00,132.784,132.796,132.759,132.791,689500000.0
2009-11-18 00:30:00,132.792,132.804,132.722,132.773,689500000.0
2009-11-18 00:35:00,132.773,132.773,132.727,132.743,689500000.0
2009-11-18 00:40:00,132.741,132.781,132.693,132.774,689500000.0
2009-11-18 00:45:00,132.776,132.782,132.749,132.75,689500000.0
2009-11-18 00:50:00,132.75,132.768,132.722,132.763,689500000.0
2009-11-18 00:55:00,132.758,132.771,132.724,132.753,689500000.0
2009-11-18 01:00:00,132.752,132.799,132.725,132.759,689500000.0
2009-11-18 01:05:00,132.757,132.814,132.757,132.807,689500000.0
2009-11-18 01:10:00,132.807,132.955,132.797,132.941,689500000.0
2009-11-18 01:15:00,132.938,132.988,132.909,132.977,689500000.0
2009-11-18 01:20:00,132.976,132.985,132.9,132.9,689500000.0
2009-11-18 01:25:00,132.9,132.9,132.835,132.843,689500000.0
2009-11-18 01:30:00,132.843,132.878,132.824,132.841,689500000.0
2009-11-18 01:35:00,132.843,132.868,132.799,132.841,689500000.0
2009-11-18 01:40:00,132.841,132.876,132.833,132.867,689500000.0
2009-11-18 01:45:00,132.866,132.871,132.851,132.851,689500000.0
2009-11-18 01:50:00,132.851,132.872,132.808,132.822,689500000.0
2009-11-18 01:55:00,132.823,132.859,132.801,132.832,689500000.0
2009-11-18 02:00:00,132.83,132.909,132.83,132.89,689500000.0
2009-11-18 02:05:00,132.888,132.905,132.876,132.896,689500000.0
2009-11-18 02:10:00,132.895,132.895,132.809,132.817,689500000.0
2009-11-18 02:15:00,132.817,132.995,132.817,132.975,1723600001.0
2009-11-18 02:20:00,132.975,132.995,132.9,132.905,1039200000.0
2009-11-18 02:25:00,132.905,132.905,132.84,132.855,1131900000.0
2009-11-18 02:30:00,132.855,132.88,132.825,132.845,1453500002.0
2009-11-18 02:35:00,132.845,132.87,132.795,132.845,1024900000.0
2009-11-18 02:40:00,132.84,132.88,132.835,132.865,1045800000.0
2009-11-18 02:45:00,132.865,132.88,132.845,132.85,790800000.0
2009-11-18 02:50:00,132.85,132.87,132.81,132.83,1269800000.0
2009-11-18 02:55:00,132.825,132.87,132.8,132.83,1396000000.0
2009-11-18 03:00:00,132.835,132.915,132.835,132.9,1235400000.0
2009-11-18 03:05:00,132.89,132.91,132.875,132.9,851099999.0
2009-11-18 03:10:00,132.9,132.9,132.8,132.82,962800002.0
2009-11-18 03:15:00,132.82,132.88,132.82,132.825,1430500000.0
2009-11-18 03:20:00,132.825,132.89,132.81,132.81,1462200000.0
2009-11-18 03:25:00,132.81,132.83,132.795,132.83,958300000.0
2009-11-18 03:30:00,132.835,132.85,132.795,132.81,1285500000.0
2009-11-18 03:35:00,132.81,132.845,132.785,132.785,1115100000.0
2009-11-18 03:40:00,132.79,132.82,132.78,132.805,1097000000.0
2009-11-18 03:45:00,132.815,132.84,132.785,132.825,951399999.0
2009-11-18 03:50:00,132.825,132.835,132.8,132.825,544700000.0
2009-11-18 03:55:00,132.825,132.83,132.775,132.785,1349200000.0
2009-11-18 04:00:00,132.79,132.84,132.78,132.825,895100000.0
2009-11-18 04:05:00,132.825,132.86,132.82,132.825,717900000.0
2009-11-18 04:10:00,132.82,132.9,132.815,132.885,1144700000.0
2009-11-18 04:15:00,132.89,132.91,132.865,132.895,1218300000.0
2009-11-18 04:20:00,132.895,132.905,132.86,132.885,1261400000.0
2009-11-18 04:25:00,132.885,132.895,132.855,132.875,791700000.0
2009-11-18 04:30:00,132.885,132.89,132.83,132.835,497800000.0
2009-11-18 04:35:00,132.835,132.865,132.835,132.845,420100000.0
2009-11-18 04:40:00,132.845,132.845,132.805,132.825,505500000.0
2009-11-18 04:45:00,132.747,132.845,132.742,132.83,348100000.0
2009-11-18 04:50:00,132.825,132.845,132.805,132.82,730300000.0
2009-11-18 04:55:00,132.81,132.84,132.8,132.84,546200000.0
2009-11-18 05:00:00,132.835,132.865,132.81,132.855,708300000.0
2009-11-18 05:05:00,132.855,132.88,132.855,132.875,260100000.0
2009-11-18 05:10:00,132.875,132.88,132.81,132.825,911500000.0
2009-11-18 05:15:00,132.825,132.865,132.82,132.845,355400000.0
2009-11-18 05:20:00,132.845,132.85,132.825,132.84,248000000.0
2009-11-18 05:25:00,132.84,132.855,132.81,132.83,550200000.0
2009-11-18 05:30:00,132.825,132.83,132.76,132.765,948500000.0
2009-11-18 05:35:00,132.76,132.765,132.71,132.755,1260499999.0
2009-11-18 05:40:00,132.755,132.765,132.72,132.75,931700000.0
2009-11-18 05:45:00,132.75,132.76,132.74,132.75,549500000.0
2009-11-18 05:50:00,132.75,132.755,132.685,132.7,878099997.0
2009-11-18 05:55:00,132.7,132.74,132.695,132.73,659300000.0
2009-11-18 06:00:00,132.73,132.745,132.665,132.68,1071400001.0
2009-11-18 06:05:00,132.68,132.68,132.63,132.665,844100000.0
2009-11-18 06:10:00,132.665,132.665,132.625,132.64,888200000.0
2009-11-18 06:15:00,132.64,132.64,132.615,132.62,967400003.0
2009-11-18 06:20:00,132.62,132.63,132.575,132.605,902000000.0
2009-11-18 06:25:00,132.605,132.63,132.6,132.625,746800000.0
2009-11-18 06:30:00,132.625,132.655,132.605,132.645,1018400000.0
2009-11-18 06:35:00,132.645,132.68,132.635,132.67,1213400000.0
2009-11-18 06:40:00,132.665,132.68,132.65,132.655,658700000.0
2009-11-18 06:45:00,132.655,132.715,132.65,132.705,860900002.0
2009-11-18 06:50:00,132.705,132.74,132.69,132.69,807200000.0
2009-11-18 06:55:00,132.69,132.72,132.675,132.72,717700000.0
2009-11-18 07:00:00,132.72,132.725,132.695,132.715,383000000.0
2009-11-18 07:05:00,132.715,132.72,132.645,132.68,720100000.0
2009-11-18 07:10:00,132.68,132.685,132.65,132.66,440300000.0
2009-11-18 07:15:00,132.665,132.67,132.615,132.64,826300000.0
2009-11-18 07:20:00,132.64,132.725,132.625,132.72,1144500000.0
2009-11-18 07:25:00,132.715,132.73,132.7,132.71,1065400001.0
2009-11-18 07:30:00,132.71,132.73,132.705,132.71,939400000.0
2009-11-18 07:35:00,132.71,132.735,132.665,132.725,927300000.0
2009-11-18 07:40:00,132.725,132.745,132.7,132.745,786800000.0
2009-11-18 07:45:00,132.745,132.77,132.735,132.76,662900000.0
2009-11-18 07:50:00,132.76,132.8,132.76,132.8,830500000.0
2009-11-18 07:55:00,132.8,132.81,132.775,132.775,476600000.0
2009-11-18 08:00:00,132.775,132.795,132.76,132.775,728100000.0
2009-11-18 08:05:00,132.78,132.785,132.765,132.775,291000000.0
2009-11-18 08:10:00,132.775,132.83,132.765,132.765,925300000.0
2009-11-18 08:15:00,132.76,132.79,132.755,132.78,1603499999.0
2009-11-18 08:20:00,132.775,132.78,132.755,132.77,925600000.0
2009-11-18 08:25:00,132.77,132.79,132.765,132.775,630999999.0
2009-11-18 08:30:00,132.78,132.8,132.72,132.73,1073499999.0
2009-11-18 08:35:00,132.73,132.745,132.71,132.73,479900000.0
2009-11-18 08:40:00,132.735,132.74,132.715,132.725,538200000.0
2009-11-18 08:45:00,132.725,132.805,132.725,132.76,892400000.0
2009-11-18 08:50:00,132.76,132.81,132.755,132.785,1289400000.0
2009-11-18 08:55:00,132.795,132.845,132.78,132.845,746600000.0
2009-11-18 09:00:00,132.85,132.915,132.835,132.905,2072499999.0
2009-11-18 09:05:00,132.91,132.935,132.84,132.91,1987500000.0
2009-11-18 09:10:00,132.9,132.92,132.825,132.83,2379800003.0
2009-11-18 09:15:00,132.825,132.855,132.795,132.795,1454900001.0
2009-11-18 09:20:00,132.795,132.795,132.76,132.78,1595800001.0
2009-11-18 09:25:00,132.78,132.85,132.755,132.835,1871000002.0
2009-11-18 09:30:00,132.84,132.865,132.78,132.78,1515299999.0
2009-11-18 09:35:00,132.78,132.785,132.725,132.745,2058800001.0
2009-11-18 09:40:00,132.745,132.77,132.74,132.755,1224600000.0
2009-11-18 09:45:00,132.755,132.76,132.665,132.675,1368100000.0
2009-11-18 09:50:00,132.675,132.72,132.66,132.7,1728600000.0
2009-11-18 09:55:00,132.7,132.78,132.695,132.76,2067199998.0
2009-11-18 10:00:00,132.765,132.845,132.765,132.81,1719299998.0
2009-11-18 10:05:00,132.815,132.855,132.81,132.835,1419299999.0
2009-11-18 10:10:00,132.835,132.855,132.72,132.72,2012600001.0
2009-11-18 10:15:00,132.725,132.785,132.715,132.775,2702899999.0
2009-11-18 10:20:00,132.775,132.855,132.765,132.855,1734800000.0
2009-11-18 10:25:00,132.855,132.865,132.845,132.845,1659399998.0
2009-11-18 10:30:00,132.85,132.91,132.845,132.9,2823600002.0
2009-11-18 10:35:00,132.9,132.965,132.88,132.95,2389199998.0
2009-11-18 10:40:00,132.95,132.975,132.915,132.96,2887100002.0
2009-11-18 10:45:00,132.96,133.04,132.95,133.03,2736400002.0
2009-11-18 10:50:00,133.03,133.055,133.01,133.045,2436800002.0
2009-11-18 10:55:00,133.05,133.1,133.025,133.035,1743100001.0
2009-11-18 11:00:00,133.04,133.055,133.0,133.02,2334599998.0
2009-11-18 11:05:00,133.03,133.035,132.985,133.01,1550400004.0
2009-11-18 11:10:00,133.01,133.01,132.97,132.985,1033300000.0
2009-11-18 11:15:00,132.985,133.035,132.975,133.0,1951400002.0
2009-11-18 11:20:00,133.0,133.095,132.995,133.07,2130499999.0
2009-11-18 11:25:00,133.07,133.085,133.005,133.04,2012700000.0
2009-11-18 11:30:00,133.04,133.165,132.97,133.155,3399699999.0
2009-11-18 11:35:00,133.155,133.195,133.13,133.135,2728199997.0
2009-11-18 11:40:00,133.135,133.15,133.105,133.13,2157299999.0
2009-11-18 11:45:00,133.13,133.175,133.115,133.155,1770199998.0
2009-11-18 11:50:00,133.155,133.165,133.105,133.105,2241900002.0
2009-11-18 11:55:00,133.105,133.185,133.105,133.17,2793000001.0
2009-11-18 12:00:00,133.17,133.175,133.13,133.14,2619399997.0
2009-11-18 12:05:00,133.14,133.15,133.065,133.105,1974499999.0
2009-11-18 12:10:00,133.105,133.155,133.08,133.105,2719600000.0
2009-11-18 12:15:00,133.105,133.2,133.1,133.145,2496500002.0
2009-11-18 12:20:00,133.15,133.175,133.115,133.145,1866600001.0
2009-11-18 12:25:00,133.145,133.235,133.105,133.165,2587600002.0
2009-11-18 12:30:00,133.165,133.215,133.145,133.165,1887699998.0
2009-11-18 12:35:00,133.165,133.235,133.165,133.205,1806000000.0
2009-11-18 12:40:00,133.205,133.205,133.16,133.18,1287500000.0
2009-11-18 12:45:00,133.175,133.18,133.155,133.175,1261300000.0
2009-11-18 12:50:00,133.175,133.215,133.165,133.18,2042999996.0
2009-11-18 12:55:00,133.175,133.205,133.155,133.195,915900000.0
2009-11-18 13:00:00,133.19,133.225,133.185,133.21,1201699999.0
2009-11-18 13:05:00,133.21,133.23,133.19,133.205,1344399999.0
2009-11-18 13:10:00,133.205,133.235,133.195,133.22,1504800003.0
2009-11-18 13:15:00,133.215,133.24,133.175,133.22,1149300000.0
2009-11-18 13:20:00,133.215,133.23,133.19,133.215,987999999.0
2009-11-18 13:25:00,133.215,133.395,133.215,133.335,3553099997.0
2009-11-18 13:30:00,133.325,133.36,133.315,133.34,2171899999.0
2009-11-18 13:35:00,133.335,133.35,133.29,133.31,2035000000.0
2009-11-18 13:40:00,133.31,133.335,133.285,133.325,1689300000.0
2009-11-18 13:45:00,133.325,133.345,133.315,133.32,1880699999.0
2009-11-18 13:50:00,133.32,133.35,133.315,133.33,1316400000.0
2009-11-18 13:55:00,133.33,133.33,133.275,133.29,781700000.0
2009-11-18 14:00:00,133.29,133.345,133.28,133.335,1523800005.0
2009-11-18 14:05:00,133.335,133.36,133.285,133.29,2121899999.0
2009-11-18 14:10:00,133.29,133.3,133.28,133.3,1568100003.0
2009-11-18 14:15:00,133.3,133.34,133.27,133.285,1637900000.0
2009-11-18 14:20:00,133.285,133.315,133.275,133.285,2066600001.0
2009-11-18 14:25:00,133.28,133.33,133.275,133.32,2283100002.0
2009-11-18 14:30:00,133.32,133.36,133.305,133.315,1321600000.0
2009-11-18 14:35:00,133.315,133.335,133.305,133.32,1507100000.0
2009-11-18 14:40:00,133.315,133.37,133.315,133.37,2396499993.0
2009-11-18 14:45:00,133.37,133.385,133.345,133.35,1509600002.0
2009-11-18 14:50:00,133.345,133.355,133.31,133.31,1279699999.0
2009-11-18 14:55:00,133.31,133.375,133.31,133.365,1551699999.0
2009-11-18 15:00:00,133.365,133.42,133.36,133.395,3006300003.0
2009-11-18 15:05:00,133.395,133.42,133.36,133.38,2830600004.0
2009-11-18 15:10:00,133.375,133.44,133.36,133.37,2833000002.0
2009-11-18 15:15:00,133.37,133.385,133.335,133.345,1677400002.0
2009-11-18 15:20:00,133.34,133.355,133.315,133.325,2544299996.0
2009-11-18 15:25:00,133.33,133.345,133.265,133.285,1768300000.0
2009-11-18 15:30:00,133.21,133.375,133.12,133.36,2762100001.0
2009-11-18 15:35:00,133.36,133.36,133.26,133.31,3138100003.0
2009-11-18 15:40:00,133.31,133.31,133.17,133.195,2347200000.0
2009-11-18 15:45:00,133.195,133.2,133.12,133.19,2621299999.0
2009-11-18 15:50:00,133.19,133.265,133.185,133.23,1832400000.0
2009-11-18 15:55:00,133.23,133.26,133.195,133.25,2531100003.0
2009-11-18 16:00:00,133.245,133.31,133.2,133.235,2701400003.0
2009-11-18 16:05:00,133.24,133.32,133.2,133.31,3010999999.0
2009-11-18 16:10:00,133.31,133.325,133.235,133.295,2219899999.0
2009-11-18 16:15:00,133.285,133.405,133.25,133.385,3065400002.0
2009-11-18 16:20:00,133.385,133.425,133.33,133.355,3724700002.0
2009-11-18 16:25:00,133.355,133.39,133.305,133.335,3931899998.0
2009-11-18 16:30:00,133.335,133.36,133.27,133.285,4162600004.0
2009-11-18 16:35:00,133.285,133.33,133.245,133.3,2871700001.0
2009-11-18 16:40:00,133.305,133.49,133.285,133.48,3212500006.0
2009-11-18 16:45:00,133.48,133.525,133.45,133.49,2433799998.0
2009-11-18 16:50:00,133.485,133.52,133.315,133.365,3379899998.0
2009-11-18 16:55:00,133.365,133.465,133.35,133.385,3400100002.0
2009-11-18 17:00:00,133.38,133.46,133.295,133.3,2301199999.0
2009-11-18 17:05:00,133.3,133.35,133.285,133.34,2923599999.0
2009-11-18 17:10:00,133.34,133.34,133.225,133.27,3301299999.0
2009-11-18 17:15:00,133.27,133.375,133.265,133.345,2582599999.0
2009-11-18 17:20:00,133.345,133.365,133.325,133.365,2731599997.0
2009-11-18 17:25:00,133.36,133.415,133.34,133.405,2692300000.0
2009-11-18 17:30:00,133.405,133.465,133.375,133.455,3577800004.0
2009-11-18 17:35:00,133.455,133.485,133.44,133.455,2783599999.0
2009-11-18 17:40:00,133.455,133.54,133.455,133.535,1960300000.0
2009-11-18 17:45:00,133.535,133.565,133.525,133.55,2003199999.0
2009-11-18 17:50:00,133.555,133.565,133.5,133.54,2054300000.0
2009-11-18 17:55:00,133.54,133.59,133.485,133.59,2363400001.0
2009-11-18 18:00:00,133.59,133.715,133.57,133.68,2356300003.0
2009-11-18 18:05:00,133.68,133.7,133.635,133.67,2437400001.0
2009-11-18 18:10:00,133.67,133.67,133.545,133.59,2155100000.0
2009-11-18 18:15:00,133.6,133.785,133.58,133.78,2726099999.0
2009-11-18 18:20:00,133.775,133.805,133.705,133.755,2857999998.0
2009-11-18 18:25:00,133.76,133.815,133.725,133.79,2615499998.0
2009-11-18 18:30:00,133.795,133.815,133.73,133.815,2040600001.0
2009-11-18 18:35:00,133.815,133.895,133.81,133.86,2232699999.0
2009-11-18 18:40:00,133.86,133.935,133.86,133.925,2403399997.0
2009-11-18 18:45:00,133.92,133.92,133.865,133.87,2423300002.0
2009-11-18 18:50:00,133.875,133.91,133.87,133.895,1870600001.0
2009-11-18 18:55:00,133.895,134.01,133.89,133.945,2487500000.0
2009-11-18 19:00:00,133.945,133.95,133.85,133.885,2564300002.0
2009-11-18 19:05:00,133.885,133.925,133.875,133.92,1455000000.0
2009-11-18 19:10:00,133.92,133.93,133.875,133.88,1267100000.0
2009-11-18 19:15:00,133.88,133.885,133.815,133.825,1945300001.0
2009-11-18 19:20:00,133.825,133.84,133.775,133.775,1928700001.0
2009-11-18 19:25:00,133.775,133.79,133.74,133.76,1535100000.0
2009-11-18 19:30:00,133.765,133.79,133.745,133.78,1220700001.0
2009-11-18 19:35:00,133.78,133.825,133.77,133.78,1312799998.0
2009-11-18 19:40:00,133.775,133.82,133.77,133.82,1403600000.0
2009-11-18 19:45:00,133.825,133.835,133.795,133.8,1213900001.0
2009-11-18 19:50:00,133.8,133.805,133.735,133.755,1374500000.0
2009-11-18 19:55:00,133.76,133.765,133.695,133.73,1820500000.0
2009-11-18 20:00:00,133.73,133.745,133.615,133.625,2442900000.0
2009-11-18 20:05:00,133.625,133.645,133.57,133.57,1317100000.0
2009-11-18 20:10:00,133.575,133.62,133.57,133.6,1540300000.0
2009-11-18 20:15:00,133.6,133.63,133.51,133.51,1232100000.0
2009-11-18 20:20:00,133.52,133.6,133.51,133.585,1578200000.0
2009-11-18 20:25:00,133.585,133.665,133.565,133.625,1565200000.0
2009-11-18 20:30:00,133.625,133.63,133.59,133.595,1561200001.0
2009-11-18 20:35:00,133.595,133.62,133.59,133.605,1094700000.0
2009-11-18 20:40:00,133.61,133.625,133.58,133.615,725100000.0
2009-11-18 20:45:00,133.625,133.645,133.61,133.625,830200000.0
2009-11-18 20:50:00,133.62,133.66,133.61,133.64,515300000.0
2009-11-18 20:55:00,133.635,133.68,133.62,133.67,1529399999.0
2009-11-18 21:00:00,133.67,133.74,133.66,133.725,1226399999.0
2009-11-18 21:05:00,133.74,133.775,133.715,133.74,1453700000.0
2009-11-18 21:10:00,133.74,133.74,133.69,133.72,1429400001.0
2009-11-18 21:15:00,133.715,133.765,133.715,133.74,1124600000.0
2009-11-18 21:20:00,133.74,133.76,133.725,133.745,1431100000.0
2009-11-18 21:25:00,133.74,133.77,133.715,133.75,1430400000.0
2009-11-18 21:30:00,133.75,133.76,133.69,133.73,1301200000.0
2009-11-18 21:35:00,133.73,133.755,133.715,133.745,970700000.0
2009-11-18 21:40:00,133.75,133.765,133.745,133.76,902700000.0
2009-11-18 21:45:00,133.76,133.76,133.685,133.69,1289600000.0
2009-11-18 21:50:00,133.69,133.72,133.68,133.685,1342100001.0
2009-11-18 21:55:00,133.68,133.69,133.625,133.675,1746800001.0
2009-11-18 22:00:00,133.675,133.7,133.66,133.685,1104900000.0
2009-11-18 22:05:00,133.695,133.755,133.685,133.71,1054400000.0
2009-11-18 22:10:00,133.71,133.73,133.685,133.73,712100000.0
2009-11-18 22:15:00,133.725,133.74,133.71,133.72,912500000.0
2009-11-18 22:20:00,133.73,133.75,133.72,133.725,797200002.0
2009-11-18 22:25:00,133.725,133.75,133.665,133.67,1288100001.0
2009-11-18 22:30:00,133.67,133.725,133.655,133.725,1362799999.0
2009-11-18 22:35:00,133.725,133.73,133.69,133.69,716800000.0
2009-11-18 22:40:00,133.695,133.72,133.69,133.72,753099999.0
2009-11-18 22:45:00,133.725,133.725,133.65,133.67,803300001.0
2009-11-18 22:50:00,133.665,133.73,133.665,133.7,727900001.0
2009-11-18 22:55:00,133.7,133.73,133.68,133.685,1414000000.0
2009-11-18 23:00:00,133.69,133.735,133.69,133.71,884900000.0
2009-11-18 23:05:00,133.705,133.77,133.705,133.75,601800000.0
2009-11-18 23:10:00,133.75,133.775,133.74,133.745,776700000.0
2009-11-18 23:15:00,133.745,133.745,133.71,133.725,1052100000.0
2009-11-18 23:20:00,133.725,133.75,133.725,133.73,483300000.0
2009-11-18 23:25:00,133.725,133.725,133.665,133.67,393800000.0
2009-11-18 23:30:00,133.67,133.695,133.655,133.675,345500000.0
2009-11-18 23:35:00,133.67,133.69,133.645,133.665,577400000.0
2009-11-18 23:40:00,133.665,133.675,133.645,133.66,564200000.0
2009-11-18 23:45:00,133.66,133.68,133.655,133.68,285600000.0
2009-11-18 23:50:00,133.675,133.68,133.63,133.655,624700000.0
2009-11-18 23:55:00,133.655,133.665,133.615,133.615,559800000.0
2009-11-19 00:00:00,133.615,133.675,133.55,133.665,211400000.0
2009-11-19 00:05:00,133.665,133.69,133.62,133.63,201600000.0
2009-11-19 00:10:00,133.63,133.645,133.56,133.635,386400000.0
2009-11-19 00:15:00,133.645,133.705,133.64,133.675,331900000.0
2009-11-19 00:20:00,133.67,133.7,133.67,133.68,388100000.0
2009-11-19 00:25:00,133.68,133.68,133.57,133.6,348600000.0
2009-11-19 00:30:00,133.6,133.63,133.585,133.6,405400000.0
2009-11-19 00:35:00,133.6,133.605,133.575,133.585,166900000.0
2009-11-19 00:40:00,133.59,133.615,133.59,133.605,177700000.0
2009-11-19 00:45:00,133.605,133.62,133.59,133.6,264800000.0
2009-11-19 00:50:00,133.6,133.61,133.58,133.595,395100000.0
2009-11-19 00:55:00,133.585,133.615,133.575,133.605,359300000.0
2009-11-19 01:00:00,133.605,133.62,133.595,133.62,332900000.0
2009-11-19 01:05:00,133.62,133.625,133.61,133.62,333800000.0
2009-11-19 01:10:00,133.62,133.64,133.615,133.63,608400000.0
2009-11-19 01:15:00,133.63,133.635,133.61,133.615,448600000.0
2009-11-19 01:20:00,133.615,133.68,133.605,133.675,689100000.0
2009-11-19 01:25:00,133.675,133.705,133.635,133.635,617700000.0
2009-11-19 01:30:00,133.635,133.71,133.635,133.71,986200000.0
2009-11-19 01:35:00,133.71,133.755,133.69,133.7,857200000.0
2009-11-19 01:40:00,133.705,133.705,133.67,133.685,517600000.0
2009-11-19 01:45:00,133.69,133.7,133.675,133.68,495000000.0
2009-11-19 01:50:00,133.67,133.675,133.635,133.64,600300000.0
2009-11-19 01:55:00,133.635,133.7,133.635,133.675,763000000.0
2009-11-19 02:00:00,133.675,133.725,133.655,133.715,1209100000.0
2009-11-19 02:05:00,133.715,133.715,133.605,133.625,1282000000.0
2009-11-19 02:10:00,133.625,133.635,133.575,133.58,1230700000.0
2009-11-19 02:15:00,133.575,133.575,133.525,133.55,1668400001.0
2009-11-19 02:20:00,133.55,133.62,133.535,133.555,1479300001.0
2009-11-19 02:25:00,133.555,133.58,133.515,133.525,1232400000.0
2009-11-19 02:30:00,133.52,133.54,133.51,133.515,787800000.0
2009-11-19 02:35:00,133.515,133.525,133.47,133.49,1510800000.0
2009-11-19 02:40:00,133.495,133.535,133.48,133.5,928900000.0
2009-11-19 02:45:00,133.5,133.535,133.445,133.45,489200000.0
2009-11-19 02:50:00,133.45,133.465,133.355,133.43,1419000000.0
2009-11-19 02:55:00,133.435,133.55,133.435,133.55,1945300000.0
2009-11-19 03:00:00,133.55,133.55,133.465,133.475,1771600000.0
2009-11-19 03:05:00,133.475,133.515,133.44,133.445,1165400000.0
2009-11-19 03:10:00,133.445,133.445,133.35,133.35,1326600000.0
2009-11-19 03:15:00,133.35,133.365,133.29,133.32,2379700000.0
2009-11-19 03:20:00,133.325,133.38,133.28,133.285,1644600000.0
2009-11-19 03:25:00,133.285,133.305,133.185,133.23,1570200000.0
2009-11-19 03:30:00,133.23,133.335,133.23,133.265,1717500000.0
2009-11-19 03:35:00,133.265,133.31,133.225,133.305,1107700000.0
2009-11-19 03:40:00,133.305,133.315,133.225,133.26,882699999.0
2009-11-19 03:45:00,133.255,133.275,133.195,133.2,1520900000.0
2009-11-19 03:50:00,133.195,133.215,133.1,133.21,2456300005.0
2009-11-19 03:55:00,133.21,133.26,133.18,133.215,718699999.0
2009-11-19 04:00:00,133.225,133.23,133.13,133.135,900400000.0
2009-11-19 04:05:00,133.135,133.14,133.095,133.105,1684140004.0
2009-11-19 04:10:00,133.115,133.18,133.1,133.115,1631950001.0
2009-11-19 04:15:00,133.12,133.12,133.0,133.05,1245200000.0
2009-11-19 04:20:00,133.05,133.07,132.97,133.04,1536200000.0
2009-11-19 04:25:00,133.04,133.08,133.03,133.05,1230000000.0
2009-11-19 04:30:00,133.045,133.085,133.015,133.07,1477799999.0
2009-11-19 04:35:00,133.065,133.125,133.06,133.105,1033000000.0
2009-11-19 04:40:00,133.105,133.125,133.075,133.11,1555599999.0
2009-11-19 04:45:00,133.11,133.15,133.1,133.115,1321399999.0
2009-11-19 04:50:00,133.115,133.115,133.085,133.09,565899999.0
2009-11-19 04:55:00,133.09,133.105,133.075,133.09,1025400000.0
2009-11-19 05:00:00,133.09,133.105,133.055,133.055,798400000.0
2009-11-19 05:05:00,133.055,133.125,133.055,133.115,1249600000.0
2009-11-19 05:10:00,133.115,133.115,133.07,133.095,1410800000.0
2009-11-19 05:15:00,133.095,133.1,133.07,133.09,1491900000.0
2009-11-19 05:20:00,133.09,133.125,133.09,133.1,1348000000.0
2009-11-19 05:25:00,133.1,133.1,133.055,133.08,1447200000.0
2009-11-19 05:30:00,133.08,133.08,132.995,133.01,1553700000.0
2009-11-19 05:35:00,133.015,133.04,133.01,133.015,864400000.0
2009-11-19 05:40:00,133.025,133.045,132.99,133.015,1480900000.0
2009-11-19 05:45:00,133.015,133.02,132.89,132.925,1513900001.0
2009-11-19 05:50:00,132.925,132.93,132.875,132.89,1633100000.0
2009-11-19 05:55:00,132.89,132.92,132.87,132.895,868699999.0
2009-11-19 06:00:00,132.895,132.965,132.895,132.955,1425900000.0
2009-11-19 06:05:00,132.955,132.965,132.875,132.905,968700000.0
2009-11-19 06:10:00,132.905,132.905,132.865,132.87,1259200000.0
2009-11-19 06:15:00,132.865,132.895,132.79,132.86,1895500000.0
2009-11-19 06:20:00,132.86,132.89,132.835,132.835,1537400001.0
2009-11-19 06:25:00,132.835,132.9,132.815,132.865,1802200000.0
2009-11-19 06:30:00,132.86,132.975,132.855,132.975,896700000.0
2009-11-19 06:35:00,132.975,132.99,132.925,132.96,1069400000.0
2009-11-19 06:40:00,132.95,132.965,132.905,132.945,1021200000.0
2009-11-19 06:45:00,132.945,132.975,132.875,132.9,1939000000.0
2009-11-19 06:50:00,132.895,132.945,132.86,132.94,1063600000.0
2009-11-19 06:55:00,132.945,132.95,132.9,132.91,1086600000.0
2009-11-19 07:00:00,132.915,132.925,132.83,132.83,1336500000.0
2009-11-19 07:05:00,132.83,132.9,132.83,132.9,542500000.0
2009-11-19 07:10:00,132.9,132.93,132.895,132.895,1529200000.0
2009-11-19 07:15:00,132.9,132.92,132.885,132.895,987400000.0
2009-11-19 07:20:00,132.895,132.925,132.88,132.9,1150400000.0
2009-11-19 07:25:00,132.9,132.9,132.865,132.885,1123400000.0
2009-11-19 07:30:00,132.885,132.91,132.86,132.9,1193800001.0
2009-11-19 07:35:00,132.9,132.925,132.855,132.855,663700000.0
2009-11-19 07:40:00,132.855,132.92,132.855,132.885,982600000.0
2009-11-19 07:45:00,132.885,132.93,132.88,132.905,709100000.0
2009-11-19 07:50:00,132.905,132.92,132.89,132.895,962500000.0
2009-11-19 07:55:00,132.895,132.9,132.875,132.9,1183500000.0
2009-11-19 08:00:00,132.9,132.92,132.875,132.9,636800000.0
2009-11-19 08:05:00,132.9,132.91,132.79,132.84,1355699997.0
2009-11-19 08:10:00,132.835,132.885,132.825,132.845,1706800000.0
2009-11-19 08:15:00,132.845,132.93,132.845,132.93,1718200000.0
2009-11-19 08:20:00,132.93,132.96,132.91,132.955,1494500000.0
2009-11-19 08:25:00,132.95,132.955,132.905,132.91,1091500000.0
2009-11-19 08:30:00,132.91,132.935,132.9,132.93,767500000.0
2009-11-19 08:35:00,132.93,132.97,132.89,132.9,1360300000.0
2009-11-19 08:40:00,132.9,132.95,132.89,132.93,530800000.0
2009-11-19 08:45:00,132.93,132.94,132.895,132.895,783000000.0
2009-11-19 08:50:00,132.895,132.905,132.855,132.875,2281799999.0
2009-11-19 08:55:00,132.875,132.88,132.81,132.81,1362799998.0
2009-11-19 09:00:00,132.81,132.845,132.76,132.825,1090200001.0
2009-11-19 09:05:00,132.825,132.825,132.7,132.8,1531100000.0
2009-11-19 09:10:00,132.795,132.81,132.64,132.79,2114700000.0
2009-11-19 09:15:00,132.79,132.805,132.7,132.765,2914200001.0
2009-11-19 09:20:00,132.765,132.785,132.69,132.755,2344900003.0
2009-11-19 09:25:00,132.75,132.785,132.705,132.77,1428399999.0
2009-11-19 09:30:00,132.77,132.775,132.71,132.725,1881800000.0
2009-11-19 09:35:00,132.725,132.73,132.675,132.695,2098700000.0
2009-11-19 09:40:00,132.695,132.695,132.515,132.515,3567900007.0
2009-11-19 09:45:00,132.515,132.545,132.345,132.39,3151100002.0
2009-11-19 09:50:00,132.4,132.5,132.375,132.475,2358800000.0
2009-11-19 09:55:00,132.475,132.475,132.295,132.3,3173300000.0
2009-11-19 10:00:00,132.3,132.31,132.065,132.09,3854600001.0
2009-11-19 10:05:00,132.09,132.3,132.065,132.245,2376199999.0
2009-11-19 10:10:00,132.245,132.28,132.115,132.16,2519800000.0
2009-11-19 10:15:00,132.16,132.265,132.075,132.175,2963200001.0
2009-11-19 10:20:00,132.175,132.265,132.16,132.265,2304900002.0
2009-11-19 10:25:00,132.265,132.355,132.25,132.35,1844100002.0
2009-11-19 10:30:00,132.35,132.355,132.3,132.34,1804599999.0
2009-11-19 10:35:00,132.345,132.395,132.305,132.39,2217000001.0
2009-11-19 10:40:00,132.395,132.43,132.365,132.395,2046099999.0
2009-11-19 10:45:00,132.395,132.43,132.345,132.415,2225700000.0
2009-11-19 10:50:00,132.415,132.475,132.41,132.45,2067100003.0
2009-11-19 10:55:00,132.45,132.535,132.445,132.51,2445300000.0
2009-11-19 11:00:00,132.51,132.58,132.51,132.56,1589999999.0
2009-11-19 11:05:00,132.56,132.575,132.435,132.445,2419300000.0
2009-11-19 11:10:00,132.45,132.455,132.345,132.345,2847300001.0
2009-11-19 11:15:00,132.345,132.345,132.16,132.185,2729400001.0
2009-11-19 11:20:00,132.185,132.315,132.155,132.305,2899400007.0
2009-11-19 11:25:00,132.305,132.35,132.27,132.325,2427699998.0
2009-11-19 11:30:00,132.325,132.37,132.32,132.355,2435799997.0
2009-11-19 11:35:00,132.36,132.485,132.35,132.45,2349500001.0
2009-11-19 11:40:00,132.45,132.465,132.43,132.445,1718899998.0
2009-11-19 11:45:00,132.44,132.45,132.345,132.35,1582900001.0
2009-11-19 11:50:00,132.345,132.375,132.31,132.355,1675300000.0
2009-11-19 11:55:00,132.355,132.37,132.205,132.215,1969900000.0
2009-11-19 12:00:00,132.215,132.3,132.205,132.29,2250600001.0
2009-11-19 12:05:00,132.305,132.35,132.215,132.23,2223300000.0
2009-11-19 12:10:00,132.23,132.305,132.21,132.3,1878100000.0
2009-11-19 12:15:00,132.3,132.305,132.165,132.205,2995299998.0
2009-11-19 12:20:00,132.205,132.265,132.205,132.245,2420199999.0
2009-11-19 12:25:00,132.245,132.265,132.23,132.25,2407200000.0
2009-11-19 12:30:00,132.25,132.265,132.21,132.235,2563400000.0
2009-11-19 12:35:00,132.235,132.32,132.235,132.32,1823700002.0
2009-11-19 12:40:00,132.32,132.39,132.32,132.39,1414000001.0
2009-11-19 12:45:00,132.39,132.43,132.315,132.38,2168300000.0
2009-11-19 12:50:00,132.385,132.4,132.345,132.345,2044070000.0
2009-11-19 12:55:00,132.345,132.355,132.295,132.295,1547700001.0
2009-11-19 13:00:00,132.295,132.32,132.285,132.29,2267699999.0
2009-11-19 13:05:00,132.29,132.34,132.29,132.32,1046100000.0
2009-11-19 13:10:00,132.32,132.33,132.3,132.33,769700000.0
2009-11-19 13:15:00,132.33,132.35,132.295,132.3,1650399996.0
2009-11-19 13:20:00,132.3,132.315,132.265,132.31,2421200001.0
2009-11-19 13:25:00,132.3,132.31,132.215,132.245,2910099999.0
2009-11-19 13:30:00,132.245,132.265,132.195,132.235,2126300000.0
2009-11-19 13:35:00,132.235,132.285,132.23,132.265,2327300001.0
2009-11-19 13:40:00,132.26,132.265,132.2,132.215,1810500000.0
2009-11-19 13:45:00,132.215,132.235,132.18,132.195,2566000002.0
2009-11-19 13:50:00,132.195,132.205,132.15,132.16,2249200002.0
2009-11-19 13:55:00,132.16,132.16,132.1,132.11,2296600001.0
2009-11-19 14:00:00,132.115,132.115,132.055,132.085,2530300000.0
2009-11-19 14:05:00,132.085,132.155,132.065,132.15,2341900001.0
2009-11-19 14:10:00,132.15,132.17,132.13,132.14,1228400000.0
2009-11-19 14:15:00,132.14,132.15,131.87,131.885,2515300000.0
2009-11-19 14:20:00,131.885,132.005,131.88,131.88,2291400000.0
2009-11-19 14:25:00,131.88,131.995,131.82,131.97,3304000001.0
2009-11-19 14:30:00,131.965,132.015,131.95,132.0,2476299999.0
2009-11-19 14:35:00,131.995,132.01,131.9,131.98,2885000003.0
2009-11-19 14:40:00,131.98,132.02,131.95,131.995,2116100007.0
2009-11-19 14:45:00,131.995,132.045,131.99,132.035,1524900001.0
2009-11-19 14:50:00,132.035,132.06,132.005,132.05,1844999998.0
2009-11-19 14:55:00,132.05,132.15,132.05,132.115,2068300005.0
2009-11-19 15:00:00,132.115,132.12,132.08,132.1,1803999998.0
2009-11-19 15:05:00,132.1,132.11,132.045,132.065,1610899999.0
2009-11-19 15:10:00,132.065,132.075,132.03,132.04,1655200000.0
2009-11-19 15:15:00,132.04,132.05,132.0,132.005,1760200000.0
2009-11-19 15:20:00,132.01,132.06,131.995,132.025,1683300000.0
2009-11-19 15:25:00,132.02,132.115,131.99,132.055,1764500000.0
2009-11-19 15:30:00,132.055,132.13,131.895,132.02,3049000001.0
2009-11-19 15:35:00,132.02,132.135,131.965,131.965,3061800000.0
2009-11-19 15:40:00,131.96,132.01,131.845,131.945,3797400003.0
2009-11-19 15:45:00,131.95,132.09,131.92,132.03,2564300000.0
2009-11-19 15:50:00,132.03,132.145,132.025,132.055,3023799999.0
2009-11-19 15:55:00,132.055,132.1,131.95,132.005,2701000001.0
2009-11-19 16:00:00,132.015,132.02,131.945,131.995,1605199999.0
2009-11-19 16:05:00,131.995,132.05,131.945,131.95,2028999997.0
2009-11-19 16:10:00,131.95,132.03,131.92,132.01,1881200002.0
2009-11-19 16:15:00,132.01,132.145,131.995,132.145,3230399999.0
2009-11-19 16:20:00,132.145,132.2,132.135,132.15,3202900000.0
2009-11-19 16:25:00,132.155,132.195,132.125,132.13,2144000002.0
2009-11-19 16:30:00,132.13,132.16,132.1,132.1,2457399999.0
2009-11-19 16:35:00,132.1,132.11,131.955,131.955,2651100000.0
2009-11-19 16:40:00,131.965,131.98,131.875,131.915,2741900001.0
2009-11-19 16:45:00,131.915,131.915,131.815,131.87,2265100000.0
2009-11-19 16:50:00,131.87,131.895,131.745,131.795,3687000000.0
2009-11-19 16:55:00,131.795,131.905,131.795,131.835,2691600002.0
2009-11-19 17:00:00,131.835,132.095,131.835,132.055,2905200003.0
2009-11-19 17:05:00,132.05,132.13,132.01,132.125,2799000003.0
2009-11-19 17:10:00,132.13,132.23,132.095,132.135,2491099997.0
2009-11-19 17:15:00,132.135,132.135,132.035,132.06,1856299998.0
2009-11-19 17:20:00,132.06,132.225,132.06,132.21,1935500001.0
2009-11-19 17:25:00,132.21,132.225,132.115,132.125,2268800003.0
2009-11-19 17:30:00,132.125,132.14,132.005,132.06,3355900001.0
2009-11-19 17:35:00,132.06,132.125,132.035,132.095,2416960001.0
2009-11-19 17:40:00,132.095,132.125,132.06,132.105,2530999999.0
2009-11-19 17:45:00,132.11,132.12,131.965,131.97,2704500005.0
2009-11-19 17:50:00,131.965,131.99,131.9,131.92,2384400000.0
2009-11-19 17:55:00,131.92,131.97,131.89,131.935,2793200001.0
2009-11-19 18:00:00,131.935,132.07,131.925,132.045,2822200001.0
2009-11-19 18:05:00,132.045,132.065,131.955,132.03,3029400001.0
2009-11-19 18:10:00,132.025,132.055,131.985,132.025,2542900000.0
2009-11-19 18:15:00,132.035,132.105,132.0,132.1,2363599996.0
2009-11-19 18:20:00,132.1,132.1,132.025,132.03,1911799998.0
2009-11-19 18:25:00,132.04,132.195,132.03,132.18,2215399999.0
2009-11-19 18:30:00,132.185,132.365,132.18,132.315,4744699985.0
2009-11-19 18:35:00,132.315,132.355,132.25,132.355,2051500000.0
2009-11-19 18:40:00,132.365,132.495,132.35,132.425,2678399997.0
2009-11-19 18:45:00,132.42,132.42,132.35,132.375,1759099999.0
2009-11-19 18:50:00,132.375,132.415,132.33,132.41,1844200000.0
2009-11-19 18:55:00,132.405,132.645,132.38,132.575,3047499997.0
2009-11-19 19:00:00,132.575,132.58,132.48,132.5,2395999999.0
2009-11-19 19:05:00,132.495,132.535,132.475,132.52,1686599998.0
2009-11-19 19:10:00,132.525,132.565,132.51,132.52,1529100001.0
2009-11-19 19:15:00,132.515,132.555,132.51,132.54,1865699999.0
2009-11-19 19:20:00,132.54,132.66,132.54,132.545,1986500000.0
2009-11-19 19:25:00,132.545,132.595,132.525,132.555,2070499999.0
2009-11-19 19:30:00,132.57,132.585,132.52,132.52,1348699999.0
2009-11-19 19:35:00,132.52,132.59,132.505,132.575,1676799999.0
2009-11-19 19:40:00,132.585,132.585,132.525,132.565,542300000.0
2009-11-19 19:45:00,132.565,132.565,132.515,132.525,1423000000.0
2009-11-19 19:50:00,132.53,132.54,132.49,132.515,1627800000.0
2009-11-19 19:55:00,132.515,132.515,132.435,132.495,1175300000.0
2009-11-19 20:00:00,132.495,132.495,132.445,132.465,1249099999.0
2009-11-19 20:05:00,132.465,132.485,132.45,132.455,1089799999.0
2009-11-19 20:10:00,132.455,132.46,132.355,132.37,1231300000.0
2009-11-19 20:15:00,132.365,132.395,132.355,132.36,987600000.0
2009-11-19 20:20:00,132.36,132.425,132.36,132.42,1164000000.0
2009-11-19 20:25:00,132.42,132.495,132.41,132.49,986800000.0
2009-11-19 20:30:00,132.49,132.525,132.48,132.49,1606700000.0
2009-11-19 20:35:00,132.49,132.59,132.485,132.52,1025600000.0
2009-11-19 20:40:00,132.52,132.57,132.5,132.53,794100000.0
2009-11-19 20:45:00,132.535,132.65,132.525,132.605,1607200000.0
2009-11-19 20:50:00,132.605,132.63,132.59,132.61,851199999.0
2009-11-19 20:55:00,132.6,132.645,132.6,132.635,874900000.0
2009-11-19 21:00:00,132.63,132.67,132.605,132.625,986900000.0
2009-11-19 21:05:00,132.625,132.625,132.55,132.555,1110100000.0
2009-11-19 21:10:00,132.555,132.555,132.515,132.545,839900000.0
2009-11-19 21:15:00,132.545,132.615,132.545,132.6,690200000.0
2009-11-19 21:20:00,132.595,132.69,132.59,132.68,1368200000.0
2009-11-19 21:25:00,132.685,132.78,132.685,132.715,1414700000.0
2009-11-19 21:30:00,132.715,132.765,132.695,132.75,1305200000.0
2009-11-19 21:35:00,132.75,132.8,132.74,132.79,990000001.0
2009-11-19 21:40:00,132.79,132.89,132.78,132.875,1954400001.0
2009-11-19 21:45:00,132.86,132.87,132.77,132.8,2416400000.0
2009-11-19 21:50:00,132.805,132.865,132.775,132.815,2202000000.0
2009-11-19 21:55:00,132.815,132.835,132.755,132.755,1499700000.0
2009-11-19 22:00:00,132.755,132.775,132.695,132.725,1110100000.0
2009-11-19 22:05:00,132.725,132.725,132.675,132.695,898599999.0
2009-11-19 22:10:00,132.695,132.72,132.685,132.7,418400000.0
2009-11-19 22:15:00,132.695,132.775,132.695,132.75,940000000.0
2009-11-19 22:20:00,132.75,132.785,132.745,132.775,692000000.0
2009-11-19 22:25:00,132.765,132.8,132.735,132.79,564599999.0
2009-11-19 22:30:00,132.79,132.79,132.75,132.78,356200000.0
2009-11-19 22:35:00,132.78,132.79,132.725,132.755,882500000.0
2009-11-19 22:40:00,132.755,132.895,132.73,132.86,1399800000.0
2009-11-19 22:45:00,132.855,132.885,132.85,132.88,1147400000.0
2009-11-19 22:50:00,132.88,132.9,132.83,132.845,788500000.0
2009-11-19 22:55:00,132.845,132.875,132.845,132.855,1026400000.0
2009-11-19 23:00:00,132.855,132.87,132.795,132.8,763200000.0
2009-11-19 23:05:00,132.795,132.8,132.77,132.775,579500000.0
2009-11-19 23:10:00,132.775,132.825,132.775,132.81,579600000.0
2009-11-19 23:15:00,132.815,132.855,132.8,132.805,366800000.0
2009-11-19 23:20:00,132.805,132.87,132.805,132.82,575700000.0
2009-11-19 23:25:00,132.815,132.835,132.81,132.815,643900000.0
2009-11-19 23:30:00,132.81,132.825,132.81,132.81,270200000.0
2009-11-19 23:35:00,132.81,132.825,132.79,132.8,482600000.0
2009-11-19 23:40:00,132.805,132.835,132.795,132.82,307500000.0
2009-11-19 23:45:00,132.82,132.825,132.79,132.805,355600000.0
2009-11-19 23:50:00,132.805,132.825,132.765,132.805,424500000.0
2009-11-19 23:55:00,132.805,132.82,132.77,132.775,451000000.0
2009-11-20 00:00:00,132.78,132.845,132.76,132.81,184700000.0
2009-11-20 00:05:00,132.815,132.815,132.75,132.78,115300000.0
2009-11-20 00:10:00,132.78,132.795,132.74,132.76,209300000.0
2009-11-20 00:15:00,132.76,132.76,132.705,132.705,268200000.0
2009-11-20 00:20:00,132.72,132.73,132.7,132.725,152400000.0
2009-11-20 00:25:00,132.72,132.745,132.685,132.715,179500000.0
2009-11-20 00:30:00,132.715,132.75,132.69,132.72,215700000.0
2009-11-20 00:35:00,132.715,132.74,132.715,132.72,86300000.0
2009-11-20 00:40:00,132.72,132.745,132.715,132.745,107700000.0
2009-11-20 00:45:00,132.74,132.745,132.695,132.71,278400000.0
2009-11-20 00:50:00,132.71,132.71,132.66,132.685,347500000.0
2009-11-20 00:55:00,132.685,132.705,132.635,132.635,500900000.0
2009-11-20 01:00:00,132.635,132.675,132.63,132.64,610200000.0
2009-11-20 01:05:00,132.635,132.665,132.625,132.625,367600000.0
2009-11-20 01:10:00,132.625,132.665,132.59,132.62,836890000.0
2009-11-20 01:15:00,132.625,132.64,132.545,132.55,678700000.0
2009-11-20 01:20:00,132.55,132.585,132.52,132.58,1075700000.0
2009-11-20 01:25:00,132.58,132.605,132.565,132.585,682900000.0
2009-11-20 01:30:00,132.585,132.595,132.5,132.515,965900000.0
2009-11-20 01:35:00,132.515,132.635,132.515,132.605,971600000.0
2009-11-20 01:40:00,132.615,132.675,132.61,132.65,605600000.0
2009-11-20 01:45:00,132.655,132.69,132.65,132.68,375400000.0
2009-11-20 01:50:00,132.68,132.695,132.615,132.62,1208600000.0
2009-11-20 01:55:00,132.62,132.65,132.585,132.605,921700000.0
2009-11-20 02:00:00,132.61,132.63,132.505,132.59,1605500000.0
2009-11-20 02:05:00,132.59,132.635,132.59,132.635,890400000.0
2009-11-20 02:10:00,132.635,132.71,132.635,132.7,1453600000.0
2009-11-20 02:15:00,132.705,132.805,132.69,132.8,1563800000.0
2009-11-20 02:20:00,132.8,132.815,132.74,132.775,1543400000.0
2009-11-20 02:25:00,132.775,132.795,132.715,132.785,1569500001.0
2009-11-20 02:30:00,132.785,132.85,132.765,132.835,1546600000.0
2009-11-20 02:35:00,132.84,132.9,132.755,132.87,1582500000.0
2009-11-20 02:40:00,132.87,132.9,132.835,132.89,1396700000.0
2009-11-20 02:45:00,132.89,132.95,132.89,132.925,1608800000.0
2009-11-20 02:50:00,132.925,132.95,132.855,132.88,1921100000.0
2009-11-20 02:55:00,132.875,132.88,132.73,132.785,1823499999.0
2009-11-20 03:00:00,132.78,132.78,132.67,132.725,1694800000.0
2009-11-20 03:05:00,132.72,132.78,132.575,132.605,2002000000.0
2009-11-20 03:10:00,132.605,132.605,132.515,132.515,1794800000.0
2009-11-20 03:15:00,132.515,132.61,132.515,132.565,1421100000.0
2009-11-20 03:20:00,132.565,132.605,132.505,132.6,798900000.0
2009-11-20 03:25:00,132.605,132.63,132.52,132.61,1746100000.0
2009-11-20 03:30:00,132.61,132.61,132.565,132.58,1293500000.0
2009-11-20 03:35:00,132.58,132.6,132.56,132.585,1497600000.0
2009-11-20 03:40:00,132.585,132.62,132.565,132.605,1278100000.0
2009-11-20 03:45:00,132.605,132.62,132.54,132.595,1075700000.0
2009-11-20 03:50:00,132.595,132.605,132.52,132.525,980100000.0
2009-11-20 03:55:00,132.525,132.55,132.49,132.5,1199300000.0
2009-11-20 04:00:00,132.5,132.5,132.42,132.43,1783199999.0
2009-11-20 04:05:00,132.43,132.44,132.385,132.39,1186500000.0
2009-11-20 04:10:00,132.39,132.395,132.33,132.375,1126600000.0
2009-11-20 04:15:00,132.375,132.375,132.315,132.375,965700000.0
2009-11-20 04:20:00,132.375,132.435,132.37,132.4,902600000.0
2009-11-20 04:25:00,132.4,132.415,132.385,132.385,582000000.0
2009-11-20 04:30:00,132.385,132.39,132.29,132.31,974200000.0
2009-11-20 04:35:00,132.315,132.325,132.25,132.295,1465700000.0
2009-11-20 04:40:00,132.295,132.32,132.28,132.295,637100001.0
2009-11-20 04:45:00,132.295,132.325,132.265,132.325,1079400000.0
2009-11-20 04:50:00,132.325,132.33,132.285,132.29,1283499999.0
2009-11-20 04:55:00,132.29,132.29,132.24,132.255,1093500000.0
2009-11-20 05:00:00,132.25,132.345,132.225,132.345,851600000.0
2009-11-20 05:05:00,132.345,132.365,132.295,132.295,705400000.0
2009-11-20 05:10:00,132.295,132.33,132.28,132.29,664700000.0
2009-11-20 05:15:00,132.29,132.355,132.29,132.345,459900000.0
2009-11-20 05:20:00,132.345,132.425,132.345,132.425,719700000.0
2009-11-20 05:25:00,132.42,132.425,132.375,132.39,857200000.0
2009-11-20 05:30:00,132.39,132.435,132.375,132.435,1071500000.0
2009-11-20 05:35:00,132.44,132.48,132.425,132.48,1147300000.0
2009-11-20 05:40:00,132.48,132.53,132.48,132.495,1186400000.0
2009-11-20 05:45:00,132.495,132.51,132.45,132.475,889200000.0
2009-11-20 05:50:00,132.475,132.515,132.475,132.515,238300000.0
2009-11-20 05:55:00,132.505,132.635,132.485,132.625,891700000.0
2009-11-20 06:00:00,132.625,132.635,132.545,132.595,1149000000.0
2009-11-20 06:05:00,132.595,132.635,132.555,132.575,1829400000.0
2009-11-20 06:10:00,132.575,132.58,132.525,132.55,1039800001.0
2009-11-20 06:15:00,132.545,132.55,132.495,132.535,1243900000.0
2009-11-20 06:20:00,132.535,132.675,132.535,132.66,1316500000.0
2009-11-20 06:25:00,132.66,132.705,132.62,132.69,979800000.0
2009-11-20 06:30:00,132.69,132.74,132.675,132.695,1623800000.0
2009-11-20 06:35:00,132.7,132.735,132.66,132.685,1317399999.0
2009-11-20 06:40:00,132.685,132.695,132.58,132.58,1054800000.0
2009-11-20 06:45:00,132.585,132.655,132.575,132.61,1323200000.0
2009-11-20 06:50:00,132.61,132.645,132.575,132.635,817500000.0
2009-11-20 06:55:00,132.635,132.715,132.635,132.7,1027700000.0
2009-11-20 07:00:00,132.7,132.75,132.695,132.72,1329300000.0
2009-11-20 07:05:00,132.72,132.73,132.675,132.675,571300000.0
2009-11-20 07:10:00,132.68,132.68,132.625,132.645,1093700000.0
2009-11-20 07:15:00,132.64,132.665,132.585,132.595,1078600000.0
2009-11-20 07:20:00,132.595,132.63,132.595,132.625,622600000.0
2009-11-20 07:25:00,132.635,132.655,132.605,132.635,1002799998.0
2009-11-20 07:30:00,132.635,132.68,132.635,132.675,529600001.0
2009-11-20 07:35:00,132.67,132.685,132.62,132.665,472700000.0
2009-11-20 07:40:00,132.665,132.68,132.635,132.66,416000000.0
2009-11-20 07:45:00,132.66,132.665,132.605,132.61,698300000.0
2009-11-20 07:50:00,132.615,132.695,132.615,132.66,813700000.0
2009-11-20 07:55:00,132.66,132.67,132.64,132.665,679400000.0
2009-11-20 08:00:00,132.665,132.71,132.66,132.68,1436199999.0
2009-11-20 08:05:00,132.68,132.69,132.625,132.65,1707699999.0
2009-11-20 08:10:00,132.65,132.66,132.605,132.645,969099999.0
2009-11-20 08:15:00,132.645,132.645,132.545,132.56,1313400000.0
2009-11-20 08:20:00,132.56,132.57,132.475,132.48,981700000.0
2009-11-20 08:25:00,132.485,132.595,132.47,132.53,1836199999.0
2009-11-20 08:30:00,132.525,132.54,132.445,132.495,1409800000.0
2009-11-20 08:35:00,132.49,132.525,132.405,132.415,1561300000.0
2009-11-20 08:40:00,132.42,132.46,132.33,132.335,1403600000.0
2009-11-20 08:45:00,132.345,132.405,132.315,132.385,1384600000.0
2009-11-20 08:50:00,132.375,132.39,132.3,132.345,804000000.0
2009-11-20 08:55:00,132.345,132.41,132.305,132.39,873500000.0
2009-11-20 09:00:00,132.39,132.535,132.39,132.505,1559700000.0
2009-11-20 09:05:00,132.515,132.605,132.48,132.55,1109900000.0
2009-11-20 09:10:00,132.55,132.62,132.545,132.62,2965099995.0
2009-11-20 09:15:00,132.615,132.63,132.535,132.565,1848900000.0
2009-11-20 09:20:00,132.56,132.615,132.535,132.56,1438100000.0
2009-11-20 09:25:00,132.56,132.605,132.495,132.5,1080100000.0
2009-11-20 09:30:00,132.5,132.505,132.415,132.415,1982699998.0
2009-11-20 09:35:00,132.415,132.435,132.35,132.39,2087300000.0
2009-11-20 09:40:00,132.38,132.43,132.355,132.41,1926099999.0
2009-11-20 09:45:00,132.41,132.49,132.41,132.42,1405300004.0
2009-11-20 09:50:00,132.42,132.465,132.405,132.465,1287799998.0
2009-11-20 09:55:00,132.46,132.495,132.35,132.375,2482999997.0
2009-11-20 10:00:00,132.375,132.47,132.36,132.465,3138799999.0
2009-11-20 10:05:00,132.46,132.46,132.365,132.405,3060300002.0
2009-11-20 10:10:00,132.405,132.475,132.4,132.435,2748400001.0
2009-11-20 10:15:00,132.435,132.515,132.435,132.495,3097100000.0
2009-11-20 10:20:00,132.495,132.535,132.46,132.46,2812700003.0
2009-11-20 10:25:00,132.465,132.475,132.38,132.445,2354300002.0
2009-11-20 10:30:00,132.445,132.465,132.415,132.445,1727300003.0
2009-11-20 10:35:00,132.445,132.49,132.44,132.475,2153800003.0
2009-11-20 10:40:00,132.475,132.49,132.41,132.44,3745900002.0
2009-11-20 10:45:00,132.44,132.46,132.38,132.435,3124800003.0
2009-11-20 10:50:00,132.435,132.51,132.43,132.5,1405900001.0
2009-11-20 10:55:00,132.5,132.505,132.435,132.455,1879499999.0
2009-11-20 11:00:00,132.455,132.465,132.38,132.4,2475599997.0
2009-11-20 11:05:00,132.4,132.41,132.345,132.355,2780000003.0
2009-11-20 11:10:00,132.355,132.415,132.325,132.39,2732099997.0
2009-11-20 11:15:00,132.39,132.41,132.33,132.33,1738300001.0
2009-11-20 11:20:00,132.335,132.395,132.33,132.35,2577300006.0
2009-11-20 11:25:00,132.34,132.35,132.295,132.295,1363099999.0
2009-11-20 11:30:00,132.3,132.325,132.27,132.275,2076100000.0
2009-11-20 11:35:00,132.275,132.285,132.195,132.225,1953000001.0
2009-11-20 11:40:00,132.225,132.265,132.2,132.24,1959800002.0
2009-11-20 11:45:00,132.24,132.27,132.22,132.25,2524400004.0
2009-11-20 11:50:00,132.25,132.3,132.21,132.235,2708000001.0
2009-11-20 11:55:00,132.235,132.255,132.185,132.185,2586899998.0
2009-11-20 12:00:00,132.185,132.205,132.11,132.125,2860999999.0
2009-11-20 12:05:00,132.13,132.16,132.08,132.105,2529900000.0
2009-11-20 12:10:00,132.11,132.155,132.095,132.135,1818600000.0
2009-11-20 12:15:00,132.135,132.195,132.135,132.175,1276699999.0
2009-11-20 12:20:00,132.175,132.235,132.16,132.165,893200000.0
2009-11-20 12:25:00,132.165,132.18,132.125,132.125,774999998.0
2009-11-20 12:30:00,132.125,132.18,132.12,132.155,1360900000.0
2009-11-20 12:35:00,132.155,132.165,132.075,132.13,2123799997.0
2009-11-20 12:40:00,132.13,132.175,132.13,132.165,1746599999.0
2009-11-20 12:45:00,132.165,132.255,132.165,132.225,2295299999.0
2009-11-20 12:50:00,132.225,132.23,132.13,132.15,1737100000.0
2009-11-20 12:55:00,132.155,132.18,132.065,132.12,2072700000.0
2009-11-20 13:00:00,132.12,132.23,132.12,132.215,2241900002.0
2009-11-20 13:05:00,132.215,132.235,132.145,132.185,2428500002.0
2009-11-20 13:10:00,132.185,132.195,132.135,132.14,939500000.0
2009-11-20 13:15:00,132.14,132.145,132.065,132.135,2268000001.0
2009-11-20 13:20:00,132.13,132.185,132.13,132.17,1861399998.0
2009-11-20 13:25:00,132.17,132.21,132.17,132.205,936300000.0
2009-11-20 13:30:00,132.205,132.22,132.155,132.2,2107800004.0
2009-11-20 13:35:00,132.2,132.21,132.165,132.165,2198799996.0
2009-11-20 13:40:00,132.165,132.18,132.12,132.13,2441300004.0
2009-11-20 13:45:00,132.13,132.14,132.09,132.115,2208300002.0
2009-11-20 13:50:00,132.115,132.115,132.005,132.02,2878499994.0
2009-11-20 13:55:00,132.015,132.095,132.005,132.095,2095500002.0
2009-11-20 14:00:00,132.1,132.1,131.955,131.955,3348299999.0
2009-11-20 14:05:00,131.955,131.96,131.805,131.85,3960699999.0
2009-11-20 14:10:00,131.85,131.98,131.84,131.965,3366700001.0
2009-11-20 14:15:00,131.965,132.005,131.91,131.975,3304800001.0
2009-11-20 14:20:00,131.97,131.975,131.845,131.895,3186000002.0
2009-11-20 14:25:00,131.895,131.915,131.84,131.895,2869299999.0
2009-11-20 14:30:00,131.895,131.92,131.85,131.855,2600199999.0
2009-11-20 14:35:00,131.855,131.875,131.8,131.85,2798499999.0
2009-11-20 14:40:00,131.85,131.88,131.79,131.84,2691600000.0
2009-11-20 14:45:00,131.835,131.875,131.82,131.86,2772700000.0
2009-11-20 14:50:00,131.86,131.9,131.835,131.875,3331499999.0
2009-11-20 14:55:00,131.875,131.945,131.875,131.92,2535199996.0
2009-11-20 15:00:00,131.915,131.935,131.895,131.925,2498299999.0
2009-11-20 15:05:00,131.925,131.93,131.845,131.86,2094800000.0
2009-11-20 15:10:00,131.855,131.86,131.82,131.845,2008000000.0
2009-11-20 15:15:00,131.845,131.88,131.83,131.87,2282300000.0
2009-11-20 15:20:00,131.87,131.885,131.83,131.87,2215599998.0
2009-11-20 15:25:00,131.87,131.935,131.865,131.91,2125599998.0
2009-11-20 15:30:00,131.905,131.975,131.89,131.975,2458000001.0
2009-11-20 15:35:00,131.975,132.05,131.955,131.955,2830299999.0
2009-11-20 15:40:00,131.955,132.03,131.955,131.995,2674900002.0
2009-11-20 15:45:00,131.995,131.995,131.9,131.955,2681100000.0
2009-11-20 15:50:00,131.95,132.03,131.935,132.025,1894799999.0
2009-11-20 15:55:00,132.025,132.08,131.99,132.01,3067800000.0
2009-11-20 16:00:00,132.01,132.24,131.99,132.21,3342900000.0
2009-11-20 16:05:00,132.205,132.235,132.16,132.205,3073200002.0
2009-11-20 16:10:00,132.205,132.215,132.145,132.21,2906000002.0
2009-11-20 16:15:00,132.205,132.215,132.095,132.14,2462800001.0
2009-11-20 16:20:00,132.14,132.15,132.065,132.115,2189799998.0
2009-11-20 16:25:00,132.115,132.205,132.105,132.14,2568500000.0
2009-11-20 16:30:00,132.14,132.245,132.12,132.22,2549199998.0
2009-11-20 16:35:00,132.22,132.39,132.165,132.38,2632800002.0
2009-11-20 16:40:00,132.38,132.435,132.285,132.365,3012899999.0
2009-11-20 16:45:00,132.355,132.42,132.26,132.3,2827499999.0
2009-11-20 16:50:00,132.3,132.38,132.26,132.29,3342600000.0
2009-11-20 16:55:00,132.285,132.305,132.21,132.23,3145400001.0
2009-11-20 17:00:00,132.23,132.235,132.16,132.185,2604800000.0
2009-11-20 17:05:00,132.185,132.195,132.02,132.085,3649500001.0
2009-11-20 17:10:00,132.085,132.23,132.065,132.205,3272100003.0
2009-11-20 17:15:00,132.205,132.22,132.15,132.22,3056899995.0
2009-11-20 17:20:00,132.22,132.285,132.145,132.175,2967799998.0
2009-11-20 17:25:00,132.175,132.205,132.15,132.2,2212200000.0
2009-11-20 17:30:00,132.21,132.215,132.14,132.14,2283500000.0
2009-11-20 17:35:00,132.14,132.155,132.07,132.115,2719100002.0
2009-11-20 17:40:00,132.11,132.125,131.995,132.005,2058780000.0
2009-11-20 17:45:00,132.005,132.1,132.005,132.085,1510700000.0
2009-11-20 17:50:00,132.085,132.095,132.02,132.095,1934800001.0
2009-11-20 17:55:00,132.1,132.115,132.03,132.055,2366900000.0
2009-11-20 18:00:00,132.055,132.23,132.045,132.14,2370700003.0
2009-11-20 18:05:00,132.14,132.275,132.135,132.155,2742600000.0
2009-11-20 18:10:00,132.155,132.175,132.1,132.12,1836799995.0
2009-11-20 18:15:00,132.135,132.29,132.13,132.255,2773930001.0
2009-11-20 18:20:00,132.255,132.255,132.18,132.23,2622899999.0
2009-11-20 18:25:00,132.23,132.235,132.08,132.13,2288300001.0
2009-11-20 18:30:00,132.13,132.15,132.075,132.115,2261999999.0
2009-11-20 18:35:00,132.125,132.15,132.085,132.12,1672300000.0
2009-11-20 18:40:00,132.12,132.21,132.12,132.185,1589200000.0
2009-11-20 18:45:00,132.185,132.225,132.155,132.155,2307300000.0
2009-11-20 18:50:00,132.155,132.255,132.155,132.205,1634900000.0
2009-11-20 18:55:00,132.205,132.255,132.18,132.195,1761900000.0
2009-11-20 19:00:00,132.2,132.225,132.12,132.135,1600800000.0
2009-11-20 19:05:00,132.135,132.17,132.11,132.13,1150100000.0
2009-11-20 19:10:00,132.135,132.2,132.125,132.2,1149200001.0
2009-11-20 19:15:00,132.2,132.205,132.155,132.18,719000000.0
2009-11-20 19:20:00,132.175,132.18,132.115,132.14,1258700000.0
2009-11-20 19:25:00,132.14,132.16,132.115,132.155,1106300000.0
2009-11-20 19:30:00,132.155,132.17,132.105,132.12,1249900000.0
2009-11-20 19:35:00,132.12,132.13,132.07,132.125,1093000000.0
2009-11-20 19:40:00,132.13,132.185,132.13,132.175,1054800000.0
2009-11-20 19:45:00,132.175,132.18,132.155,132.18,894100000.0
2009-11-20 19:50:00,132.18,132.19,132.04,132.115,1500300000.0
2009-11-20 19:55:00,132.105,132.115,132.045,132.07,1235800001.0
2009-11-20 20:00:00,132.07,132.095,132.04,132.075,1318800001.0
2009-11-20 20:05:00,132.075,132.12,132.07,132.115,1399600000.0
2009-11-20 20:10:00,132.115,132.125,132.045,132.055,998300000.0
2009-11-20 20:15:00,132.055,132.065,132.0,132.005,766900000.0
2009-11-20 20:20:00,132.005,132.01,131.97,131.97,1267600000.0
2009-11-20 20:25:00,131.965,132.035,131.96,132.03,1370100000.0
2009-11-20 20:30:00,132.025,132.04,132.005,132.005,1065100000.0
2009-11-20 20:35:00,132.005,132.06,132.005,132.045,916500000.0
2009-11-20 20:40:00,132.045,132.06,132.025,132.055,931800000.0
2009-11-20 20:45:00,132.055,132.12,132.05,132.12,1156300000.0
2009-11-20 20:50:00,132.125,132.155,132.1,132.135,987700000.0
2009-11-20 20:55:00,132.135,132.21,132.125,132.2,849300000.0
2009-11-20 21:00:00,132.205,132.245,132.2,132.225,668200000.0
2009-11-20 21:05:00,132.225,132.245,132.19,132.19,982800000.0
2009-11-20 21:10:00,132.195,132.235,132.19,132.225,778000000.0
2009-11-20 21:15:00,132.225,132.23,132.155,132.16,516000000.0
2009-11-20 21:20:00,132.16,132.18,132.13,132.145,782100000.0
2009-11-20 21:25:00,132.145,132.175,132.135,132.15,512500000.0
2009-11-20 21:30:00,132.15,132.2,132.135,132.18,723500000.0
2009-11-20 21:35:00,132.175,132.18,132.125,132.13,728600000.0
2009-11-20 21:40:00,132.13,132.15,132.12,132.125,759100000.0
2009-11-20 21:45:00,132.125,132.125,132.075,132.1,889600000.0
2009-11-20 21:50:00,132.1,132.14,132.08,132.135,846200000.0
2009-11-20 21:55:00,132.135,132.185,132.125,132.15,928000000.0
2009-11-20 22:00:00,132.15,132.195,132.13,132.195,558300000.0
2009-11-20 22:05:00,132.19,132.205,132.19,132.2,409900000.0
2009-11-20 22:10:00,132.2,132.245,132.195,132.225,590000000.0
2009-11-20 22:15:00,132.22,132.235,132.21,132.23,452200000.0
2009-11-20 22:20:00,132.23,132.27,132.23,132.255,433700000.0
2009-11-20 22:25:00,132.255,132.28,132.245,132.265,826900004.0
2009-11-20 22:30:00,132.27,132.315,132.26,132.315,679900001.0
2009-11-20 22:35:00,132.315,132.36,132.295,132.325,760600001.0
2009-11-20 22:40:00,132.325,132.365,132.325,132.34,421800000.0
2009-11-20 22:45:00,132.34,132.35,132.26,132.265,443600000.0
2009-11-20 22:50:00,132.265,132.265,132.215,132.235,301600000.0
2009-11-20 22:55:00,132.23,132.295,132.23,132.29,433500000.0
2009-11-20 23:00:00,132.295,132.295,132.23,132.23,495700000.0
2009-11-20 23:05:00,132.23,132.24,132.215,132.225,276400000.0
2009-11-20 23:10:00,132.225,132.225,132.12,132.145,711000000.0
2009-11-20 23:15:00,132.145,132.175,132.135,132.14,372100000.0
2009-11-20 23:20:00,132.145,132.2,132.135,132.2,284800000.0
2009-11-20 23:25:00,132.195,132.235,132.165,132.215,754400000.0
2009-11-20 23:30:00,132.22,132.225,132.13,132.13,1084499999.0
2009-11-20 23:35:00,132.12,132.16,132.09,132.15,359600000.0
2009-11-20 23:40:00,132.15,132.15,132.07,132.125,525900000.0
2009-11-20 23:45:00,132.135,132.185,132.135,132.155,656300000.0
2009-11-20 23:50:00,132.155,132.16,132.13,132.14,423200000.0
2009-11-20 23:55:00,132.135,132.14,132.0,132.07,460700000.0
2009-11-23 00:00:00,131.95,131.995,131.915,131.985,112500000.0
2009-11-23 00:05:00,131.99,131.99,131.98,131.985,49750000.0
2009-11-23 00:10:00,131.985,131.985,131.925,131.955,87650000.0
2009-11-23 00:15:00,131.955,131.96,131.88,131.905,154800000.0
2009-11-23 00:20:00,131.905,131.905,131.81,131.87,290300000.0
2009-11-23 00:25:00,131.875,131.9,131.835,131.87,174900000.0
2009-11-23 00:30:00,131.88,131.955,131.855,131.92,144000000.0
2009-11-23 00:35:00,131.92,131.945,131.91,131.94,184400000.0
2009-11-23 00:40:00,131.94,131.94,131.87,131.88,213000000.0
2009-11-23 00:45:00,131.88,131.895,131.84,131.845,285800000.0
2009-11-23 00:50:00,131.855,131.9,131.84,131.885,93700000.0
2009-11-23 00:55:00,131.88,132.174,131.88,131.905,27000000.0
2009-11-23 01:00:00,131.905,131.935,131.89,131.93,531500000.0
2009-11-23 01:05:00,131.93,132.435,131.93,132.03,337100000.0
2009-11-23 01:10:00,132.03,132.04,132.01,132.025,269900000.0
2009-11-23 01:15:00,132.035,132.18,132.035,132.175,948600000.0
2009-11-23 01:20:00,132.165,132.18,132.155,132.175,581700000.0
2009-11-23 01:25:00,132.175,132.19,132.15,132.185,744100000.0
2009-11-23 01:30:00,132.19,132.21,132.165,132.205,720800000.0
2009-11-23 01:35:00,132.205,132.22,132.145,132.155,745300000.0
2009-11-23 01:40:00,132.155,132.17,132.05,132.135,1615299998.0
2009-11-23 01:45:00,132.135,132.15,132.05,132.05,799099999.0
2009-11-23 01:50:00,132.05,132.105,132.05,132.085,636700000.0
2009-11-23 01:55:00,132.085,132.19,132.085,132.13,613200000.0
2009-11-23 02:00:00,132.135,132.31,132.135,132.31,1041300000.0
2009-11-23 02:05:00,132.31,132.44,132.26,132.395,989400000.0
2009-11-23 02:10:00,132.39,132.455,132.35,132.395,963300000.0
2009-11-23 02:15:00,132.395,132.425,132.34,132.405,947800000.0
2009-11-23 02:20:00,132.405,132.42,132.355,132.395,680800000.0
2009-11-23 02:25:00,132.4,132.44,132.295,132.325,881100000.0
2009-11-23 02:30:00,132.32,132.38,132.305,132.38,1060900000.0
2009-11-23 02:35:00,132.375,132.44,132.375,132.415,1314200000.0
2009-11-23 02:40:00,132.425,132.485,132.4,132.44,1169000000.0
2009-11-23 02:45:00,132.44,132.615,132.435,132.52,2088600000.0
2009-11-23 02:50:00,132.52,132.61,132.495,132.55,1237100000.0
2009-11-23 02:55:00,132.55,132.55,132.475,132.505,1315500000.0
2009-11-23 03:00:00,132.505,132.55,132.46,132.55,1022900000.0
2009-11-23 03:05:00,132.55,132.61,132.55,132.55,715500000.0
2009-11-23 03:10:00,132.55,132.575,132.445,132.445,979500000.0
2009-11-23 03:15:00,132.425,132.51,132.4,132.505,1347300000.0
2009-11-23 03:20:00,132.505,132.575,132.505,132.56,1095200000.0
2009-11-23 03:25:00,132.55,132.55,132.49,132.515,855300000.0
2009-11-23 03:30:00,132.515,132.515,132.47,132.475,685600000.0
2009-11-23 03:35:00,132.46,132.555,132.45,132.55,1436800000.0
2009-11-23 03:40:00,132.55,132.57,132.505,132.505,1069800000.0
2009-11-23 03:45:00,132.51,132.555,132.465,132.52,1238500000.0
2009-11-23 03:50:00,132.52,132.545,132.505,132.525,996200000.0
2009-11-23 03:55:00,132.525,132.58,132.52,132.565,841100000.0
2009-11-23 04:00:00,132.565,132.605,132.555,132.56,883600000.0
2009-11-23 04:05:00,132.56,132.665,132.56,132.65,2532600001.0
2009-11-23 04:10:00,132.65,132.675,132.625,132.63,1927400001.0
2009-11-23 04:15:00,132.625,132.69,132.625,132.675,1177500003.0
2009-11-23 04:20:00,132.675,132.745,132.675,132.71,693100000.0
2009-11-23 04:25:00,132.71,132.775,132.71,132.77,1272599999.0
2009-11-23 04:30:00,132.77,132.795,132.715,132.715,1420900004.0
2009-11-23 04:35:00,132.715,132.745,132.62,132.62,1447600000.0
2009-11-23 04:40:00,132.62,132.705,132.62,132.645,1516500000.0
2009-11-23 04:45:00,132.65,132.73,132.645,132.69,955100001.0
2009-11-23 04:50:00,132.7,132.74,132.695,132.71,1053200000.0
2009-11-23 04:55:00,132.71,132.735,132.69,132.715,837500000.0
2009-11-23 05:00:00,132.71,132.73,132.675,132.68,938400000.0
2009-11-23 05:05:00,132.68,132.715,132.66,132.7,996399999.0
2009-11-23 05:10:00,132.7,132.72,132.65,132.65,1138800000.0
2009-11-23 05:15:00,132.655,132.67,132.63,132.645,423100000.0
2009-11-23 05:20:00,132.645,132.69,132.635,132.67,641100000.0
2009-11-23 05:25:00,132.67,132.695,132.655,132.665,1063200000.0
2009-11-23 05:30:00,132.665,132.69,132.625,132.66,1103900000.0
2009-11-23 05:35:00,132.655,132.695,132.645,132.65,627900000.0
2009-11-23 05:40:00,132.65,132.665,132.635,132.655,549800000.0
2009-11-23 05:45:00,132.655,132.69,132.655,132.685,255600000.0
2009-11-23 05:50:00,132.685,132.74,132.68,132.73,715900000.0
2009-11-23 05:55:00,132.73,132.845,132.73,132.795,2002400001.0
2009-11-23 06:00:00,132.795,132.83,132.78,132.795,1187800000.0
2009-11-23 06:05:00,132.795,132.8,132.765,132.765,747100000.0
2009-11-23 06:10:00,132.77,132.77,132.75,132.75,774999999.0
2009-11-23 06:15:00,132.75,132.82,132.75,132.765,979900000.0
2009-11-23 06:20:00,132.765,132.8,132.745,132.77,1073700000.0
2009-11-23 06:25:00,132.77,132.82,132.755,132.81,812600000.0
2009-11-23 06:30:00,132.81,132.835,132.8,132.805,294200000.0
2009-11-23 06:35:00,132.805,132.835,132.805,132.82,346700000.0
2009-11-23 06:40:00,132.82,132.84,132.79,132.795,822900000.0
2009-11-23 06:45:00,132.79,132.815,132.785,132.79,682600000.0
2009-11-23 06:50:00,132.79,132.825,132.785,132.79,546500000.0
2009-11-23 06:55:00,132.795,132.81,132.775,132.795,500300000.0
2009-11-23 07:00:00,132.795,132.795,132.765,132.77,687400000.0
2009-11-23 07:05:00,132.77,132.795,132.715,132.73,588400000.0
2009-11-23 07:10:00,132.73,132.8,132.73,132.755,763500000.0
2009-11-23 07:15:00,132.755,132.755,132.63,132.635,1196000000.0
2009-11-23 07:20:00,132.635,132.66,132.59,132.62,701900000.0
2009-11-23 07:25:00,132.62,132.635,132.58,132.625,877100000.0
2009-11-23 07:30:00,132.625,132.65,132.605,132.62,673300000.0
2009-11-23 07:35:00,132.62,132.64,132.595,132.64,1284900000.0
2009-11-23 07:40:00,132.64,132.72,132.64,132.685,1280700000.0
2009-11-23 07:45:00,132.685,132.705,132.67,132.695,536000000.0
2009-11-23 07:50:00,132.7,132.72,132.695,132.705,629200000.0
2009-11-23 07:55:00,132.705,132.77,132.695,132.745,828700000.0
2009-11-23 08:00:00,132.745,132.755,132.645,132.665,1123900000.0
2009-11-23 08:05:00,132.665,132.685,132.6,132.615,1226800000.0
2009-11-23 08:10:00,132.615,132.69,132.61,132.685,539600000.0
2009-11-23 08:15:00,132.685,132.695,132.635,132.69,867100000.0
2009-11-23 08:20:00,132.69,132.71,132.665,132.67,804900000.0
2009-11-23 08:25:00,132.67,132.67,132.635,132.635,657100000.0
2009-11-23 08:30:00,132.635,132.65,132.62,132.63,704800000.0
2009-11-23 08:35:00,132.63,132.63,132.575,132.575,810200000.0
2009-11-23 08:40:00,132.575,132.625,132.575,132.615,668100000.0
2009-11-23 08:45:00,132.615,132.65,132.6,132.645,732200000.0
2009-11-23 08:50:00,132.645,132.66,132.595,132.595,827300000.0
2009-11-23 08:55:00,132.595,132.605,132.56,132.6,1281599998.0
2009-11-23 09:00:00,132.6,132.73,132.54,132.6,2224700000.0
2009-11-23 09:05:00,132.595,132.655,132.575,132.6,2158700000.0
2009-11-23 09:10:00,132.605,132.615,132.42,132.47,2493299995.0
2009-11-23 09:15:00,132.47,132.59,132.47,132.585,2936499998.0
2009-11-23 09:20:00,132.585,132.64,132.545,132.59,2782100001.0
2009-11-23 09:25:00,132.59,132.615,132.51,132.605,1805800000.0
2009-11-23 09:30:00,132.61,132.635,132.585,132.595,2033900001.0
2009-11-23 09:35:00,132.595,132.705,132.59,132.68,1940100000.0
2009-11-23 09:40:00,132.675,132.72,132.67,132.68,1834700001.0
2009-11-23 09:45:00,132.68,132.685,132.625,132.645,1546800001.0
2009-11-23 09:50:00,132.645,132.685,132.63,132.67,1862499998.0
2009-11-23 09:55:00,132.67,132.695,132.64,132.665,1920800001.0
2009-11-23 10:00:00,132.665,132.805,132.665,132.8,2524299998.0
2009-11-23 10:05:00,132.8,132.97,132.8,132.945,2363900001.0
2009-11-23 10:10:00,132.945,132.955,132.85,132.865,2824799997.0
2009-11-23 10:15:00,132.865,132.965,132.865,132.95,2040700000.0
2009-11-23 10:20:00,132.95,133.13,132.92,133.105,2914799999.0
2009-11-23 10:25:00,133.105,133.185,133.085,133.185,2632499996.0
2009-11-23 10:30:00,133.185,133.265,133.185,133.24,3046000000.0
2009-11-23 10:35:00,133.24,133.28,133.23,133.245,2737500003.0
2009-11-23 10:40:00,133.245,133.25,133.19,133.21,2004800000.0
2009-11-23 10:45:00,133.21,133.255,133.21,133.24,2753899996.0
2009-11-23 10:50:00,133.24,133.27,133.235,133.255,1954999998.0
2009-11-23 10:55:00,133.26,133.275,133.225,133.24,2226900002.0
2009-11-23 11:00:00,133.24,133.275,133.235,133.25,1407000000.0
2009-11-23 11:05:00,133.25,133.28,133.22,133.23,2107100001.0
2009-11-23 11:10:00,133.24,133.245,133.195,133.205,2089299998.0
2009-11-23 11:15:00,133.205,133.22,133.18,133.195,2282200001.0
2009-11-23 11:20:00,133.195,133.245,133.185,133.215,1666200001.0
2009-11-23 11:25:00,133.21,133.22,133.105,133.105,2127899999.0
2009-11-23 11:30:00,133.105,133.15,133.09,133.15,2044000001.0
2009-11-23 11:35:00,133.155,133.16,133.13,133.14,1670899999.0
2009-11-23 11:40:00,133.14,133.17,133.135,133.17,907300000.0
2009-11-23 11:45:00,133.17,133.17,133.08,133.085,1503899998.0
2009-11-23 11:50:00,133.085,133.095,133.03,133.055,1388799999.0
2009-11-23 11:55:00,133.055,133.135,133.045,133.11,1326400001.0
2009-11-23 12:00:00,133.11,133.125,133.09,133.1,1658100000.0
2009-11-23 12:05:00,133.1,133.13,133.095,133.115,1584899996.0
2009-11-23 12:10:00,133.115,133.125,133.04,133.045,1763000001.0
2009-11-23 12:15:00,133.045,133.055,133.03,133.035,1742399999.0
2009-11-23 12:20:00,133.035,133.055,133.01,133.03,2750300003.0
2009-11-23 12:25:00,133.03,133.05,132.995,133.035,2531900005.0
2009-11-23 12:30:00,133.04,133.095,133.035,133.085,1372600000.0
2009-11-23 12:35:00,133.09,133.1,133.045,133.09,1897800001.0
2009-11-23 12:40:00,133.1,133.11,133.085,133.105,755500000.0
2009-11-23 12:45:00,133.105,133.13,133.085,133.115,1379400000.0
2009-11-23 12:50:00,133.115,133.13,133.06,133.08,1407800000.0
2009-11-23 12:55:00,133.08,133.08,133.055,133.055,1338500001.0
2009-11-23 13:00:00,133.055,133.075,133.025,133.035,1322600003.0
2009-11-23 13:05:00,133.035,133.045,132.995,133.01,2205600002.0
2009-11-23 13:10:00,133.01,133.025,133.005,133.02,1112600001.0
2009-11-23 13:15:00,133.02,133.045,133.015,133.035,761800000.0
2009-11-23 13:20:00,133.035,133.085,133.03,133.06,708200000.0
2009-11-23 13:25:00,133.06,133.06,133.025,133.045,1843100000.0
2009-11-23 13:30:00,133.045,133.05,133.025,133.045,1337400000.0
2009-11-23 13:35:00,133.045,133.045,133.025,133.03,288100000.0
2009-11-23 13:40:00,133.03,133.035,133.025,133.03,145000000.0
2009-11-23 13:45:00,133.035,133.035,133.005,133.01,406400000.0
2009-11-23 13:50:00,133.01,133.035,133.0,133.0,659200000.0
2009-11-23 13:55:00,133.0,133.01,132.935,132.95,1468100002.0
2009-11-23 14:00:00,132.95,132.995,132.94,132.985,1668800000.0
2009-11-23 14:05:00,132.985,133.035,132.985,133.0,1682100000.0
2009-11-23 14:10:00,133.005,133.025,132.99,132.995,1092300001.0
2009-11-23 14:15:00,132.995,133.03,132.99,133.015,792900001.0
2009-11-23 14:20:00,133.015,133.02,132.99,133.01,1324699999.0
2009-11-23 14:25:00,133.01,133.01,132.97,132.995,1280300000.0
2009-11-23 14:30:00,132.995,133.02,132.985,133.02,993300002.0
2009-11-23 14:35:00,133.02,133.08,133.01,133.075,1742400001.0
2009-11-23 14:40:00,133.07,133.085,133.055,133.075,1074000000.0
2009-11-23 14:45:00,133.07,133.085,133.06,133.075,663900000.0
2009-11-23 14:50:00,133.08,133.115,133.075,133.08,858700000.0
2009-11-23 14:55:00,133.08,133.095,133.055,133.085,1460599997.0
2009-11-23 15:00:00,133.085,133.09,133.025,133.03,1130300000.0
2009-11-23 15:05:00,133.03,133.055,133.01,133.03,1321799999.0
2009-11-23 15:10:00,133.03,133.04,133.015,133.015,1076200000.0
2009-11-23 15:15:00,133.02,133.03,132.985,132.995,943700000.0
2009-11-23 15:20:00,132.99,133.065,132.985,133.04,1370999999.0
2009-11-23 15:25:00,133.035,133.095,133.025,133.07,788300000.0
2009-11-23 15:30:00,133.07,133.095,133.025,133.035,1663699998.0
2009-11-23 15:35:00,133.035,133.045,132.94,132.955,1489000000.0
2009-11-23 15:40:00,132.955,132.96,132.905,132.915,1444600001.0
2009-11-23 15:45:00,132.91,132.915,132.87,132.915,1495799998.0
2009-11-23 15:50:00,132.915,133.015,132.915,133.01,1863100001.0
2009-11-23 15:55:00,133.01,133.08,132.99,133.055,2773300000.0
2009-11-23 16:00:00,133.055,133.125,133.05,133.095,2319000002.0
2009-11-23 16:05:00,133.09,133.175,133.075,133.155,2112600000.0
2009-11-23 16:10:00,133.145,133.17,133.06,133.075,2258600000.0
2009-11-23 16:15:00,133.07,133.135,133.06,133.125,2044499999.0
2009-11-23 16:20:00,133.125,133.125,133.035,133.08,1276400000.0
2009-11-23 16:25:00,133.08,133.105,133.03,133.065,1849200001.0
2009-11-23 16:30:00,133.07,133.145,133.055,133.06,1992700002.0
2009-11-23 16:35:00,133.065,133.125,133.04,133.055,1561899998.0
2009-11-23 16:40:00,133.055,133.085,133.02,133.055,1791600000.0
2009-11-23 16:45:00,133.055,133.105,133.025,133.04,2338100000.0
2009-11-23 16:50:00,133.04,133.105,133.04,133.065,2404299998.0
2009-11-23 16:55:00,133.065,133.295,133.05,133.295,2232400000.0
2009-11-23 17:00:00,133.305,133.34,133.125,133.175,2781499998.0
2009-11-23 17:05:00,133.175,133.33,133.17,133.295,2367199998.0
2009-11-23 17:10:00,133.295,133.315,133.22,133.275,2614500000.0
2009-11-23 17:15:00,133.275,133.325,133.25,133.25,1747099999.0
2009-11-23 17:20:00,133.255,133.285,133.205,133.28,2135700000.0
2009-11-23 17:25:00,133.28,133.32,133.215,133.235,1978900001.0
2009-11-23 17:30:00,133.24,133.26,133.205,133.245,1512800001.0
2009-11-23 17:35:00,133.245,133.33,133.195,133.285,1963899998.0
2009-11-23 17:40:00,133.285,133.33,133.28,133.285,1268199999.0
2009-11-23 17:45:00,133.285,133.285,133.235,133.265,1515100002.0
2009-11-23 17:50:00,133.265,133.315,133.26,133.295,2679199998.0
2009-11-23 17:55:00,133.295,133.32,133.255,133.255,1394200000.0
2009-11-23 18:00:00,133.255,133.27,133.215,133.24,1253000001.0
2009-11-23 18:05:00,133.255,133.3,133.255,133.285,606100000.0
2009-11-23 18:10:00,133.285,133.325,133.275,133.295,935699999.0
2009-11-23 18:15:00,133.295,133.325,133.255,133.27,1030400000.0
2009-11-23 18:20:00,133.275,133.315,133.26,133.285,1255000000.0
2009-11-23 18:25:00,133.29,133.305,133.24,133.245,1221000000.0
2009-11-23 18:30:00,133.24,133.42,133.24,133.36,1825400001.0
2009-11-23 18:35:00,133.36,133.39,133.335,133.355,1219200000.0
2009-11-23 18:40:00,133.355,133.465,133.335,133.425,2353200000.0
2009-11-23 18:45:00,133.43,133.48,133.39,133.48,1441000001.0
2009-11-23 18:50:00,133.48,133.515,133.46,133.475,1176600000.0
2009-11-23 18:55:00,133.465,133.48,133.405,133.415,1532100001.0
2009-11-23 19:00:00,133.415,133.56,133.415,133.55,1058300000.0
2009-11-23 19:05:00,133.54,133.585,133.505,133.57,932300000.0
2009-11-23 19:10:00,133.57,133.595,133.545,133.55,549900000.0
2009-11-23 19:15:00,133.545,133.57,133.535,133.565,730800000.0
2009-11-23 19:20:00,133.56,133.59,133.555,133.575,596000000.0
2009-11-23 19:25:00,133.575,133.605,133.545,133.545,875000000.0
2009-11-23 19:30:00,133.545,133.575,133.475,133.495,1168500000.0
2009-11-23 19:35:00,133.49,133.57,133.49,133.56,863500000.0
2009-11-23 19:40:00,133.56,133.57,133.51,133.53,715600001.0
2009-11-23 19:45:00,133.53,133.585,133.505,133.505,1249400000.0
2009-11-23 19:50:00,133.505,133.52,133.475,133.495,841500000.0
2009-11-23 19:55:00,133.495,133.525,133.475,133.475,832900000.0
2009-11-23 20:00:00,133.475,133.49,133.47,133.475,739300000.0
2009-11-23 20:05:00,133.475,133.475,133.35,133.385,944600000.0
2009-11-23 20:10:00,133.385,133.43,133.385,133.42,670000000.0
2009-11-23 20:15:00,133.42,133.42,133.33,133.375,979100000.0
2009-11-23 20:20:00,133.375,133.415,133.365,133.405,1034900000.0
2009-11-23 20:25:00,133.405,133.435,133.335,133.35,1094700001.0
2009-11-23 20:30:00,133.35,133.35,133.305,133.325,1355500000.0
2009-11-23 20:35:00,133.32,133.385,133.32,133.365,1046700000.0
2009-11-23 20:40:00,133.365,133.37,133.355,133.36,598100000.0
2009-11-23 20:45:00,133.36,133.415,133.36,133.365,656200000.0
2009-11-23 20:50:00,133.365,133.41,133.36,133.395,1020500000.0
2009-11-23 20:55:00,133.395,133.4,133.35,133.36,1087799998.0
2009-11-23 21:00:00,133.36,133.38,133.335,133.34,753499999.0
2009-11-23 21:05:00,133.34,133.35,133.305,133.305,838400000.0
2009-11-23 21:10:00,133.31,133.31,133.235,133.26,1477300002.0
2009-11-23 21:15:00,133.265,133.315,133.265,133.31,1015100000.0
2009-11-23 21:20:00,133.31,133.335,133.3,133.31,758100000.0
2009-11-23 21:25:00,133.31,133.345,133.31,133.345,809100000.0
2009-11-23 21:30:00,133.34,133.385,133.34,133.375,721300000.0
2009-11-23 21:35:00,133.37,133.385,133.34,133.35,893800000.0
2009-11-23 21:40:00,133.345,133.38,133.345,133.375,473300002.0
2009-11-23 21:45:00,133.375,133.385,133.355,133.365,540200000.0
2009-11-23 21:50:00,133.365,133.37,133.325,133.33,573700000.0
2009-11-23 21:55:00,133.33,133.33,133.24,133.255,1111200000.0
2009-11-23 22:00:00,133.255,133.29,133.25,133.275,585900000.0
2009-11-23 22:05:00,133.27,133.32,133.27,133.315,910300000.0
2009-11-23 22:10:00,133.315,133.355,133.31,133.345,588600000.0
2009-11-23 22:15:00,133.345,133.355,133.3,133.32,1105000000.0
2009-11-23 22:20:00,133.32,133.34,133.265,133.27,1037200000.0
2009-11-23 22:25:00,133.27,133.29,133.235,133.245,662200000.0
2009-11-23 22:30:00,133.245,133.245,133.2,133.205,726999999.0
2009-11-23 22:35:00,133.21,133.225,133.15,133.18,1293100000.0
2009-11-23 22:40:00,133.175,133.21,133.175,133.195,1346500001.0
2009-11-23 22:45:00,133.19,133.215,133.175,133.205,610999999.0
2009-11-23 22:50:00,133.205,133.215,133.155,133.18,1377000000.0
2009-11-23 22:55:00,133.18,133.185,133.145,133.155,1059000001.0
2009-11-23 23:00:00,133.155,133.185,133.14,133.145,769600000.0
2009-11-23 23:05:00,133.145,133.15,133.115,133.14,704300000.0
2009-11-23 23:10:00,133.14,133.15,133.12,133.15,557300000.0
2009-11-23 23:15:00,133.15,133.155,133.13,133.155,424100000.0
2009-11-23 23:20:00,133.155,133.185,133.145,133.165,468800000.0
2009-11-23 23:25:00,133.17,133.175,133.14,133.155,1096000000.0
2009-11-23 23:30:00,133.15,133.155,133.14,133.15,490100000.0
2009-11-23 23:35:00,133.15,133.23,133.15,133.18,380400000.0
2009-11-23 23:40:00,133.18,133.185,133.17,133.175,456300000.0
2009-11-23 23:45:00,133.18,133.185,133.15,133.17,357800000.0
2009-11-23 23:50:00,133.165,133.165,133.125,133.125,215800000.0
2009-11-23 23:55:00,133.13,133.14,133.09,133.09,325500000.0
2009-11-24 00:00:00,133.08,133.105,133.06,133.095,115100000.0
2009-11-24 00:05:00,133.1,133.15,133.065,133.095,109900000.0
2009-11-24 00:10:00,133.105,133.15,133.065,133.12,108000000.0
2009-11-24 00:15:00,133.115,133.23,133.055,133.145,227400000.0
2009-11-24 00:20:00,133.145,133.205,133.145,133.19,100300000.0
2009-11-24 00:25:00,133.19,133.22,133.19,133.21,311800000.0
2009-11-24 00:30:00,133.21,133.24,133.175,133.175,238200000.0
2009-11-24 00:35:00,133.175,133.175,133.15,133.165,116500000.0
2009-11-24 00:40:00,133.165,133.165,133.155,133.155,97400000.0
2009-11-24 00:45:00,133.155,133.23,133.155,133.22,147500000.0
2009-11-24 00:50:00,133.225,133.235,133.21,133.215,75700000.0
2009-11-24 00:55:00,133.215,133.24,133.21,133.235,94700000.0
2009-11-24 01:00:00,133.24,133.24,133.185,133.205,247400000.0
2009-11-24 01:05:00,133.205,133.245,133.205,133.245,196200000.0
2009-11-24 01:10:00,133.245,133.245,133.22,133.22,326900000.0
2009-11-24 01:15:00,133.225,133.225,133.19,133.22,344800000.0
2009-11-24 01:20:00,133.22,133.235,133.22,133.23,128000000.0
2009-11-24 01:25:00,133.225,133.235,133.215,133.225,64200000.0
2009-11-24 01:30:00,133.225,133.245,132.819,133.225,183000000.0
2009-11-24 01:35:00,133.225,133.23,133.185,133.185,287200000.0
2009-11-24 01:40:00,133.19,133.19,133.15,133.16,383000000.0
2009-11-24 01:45:00,133.15,133.16,133.07,133.07,522100000.0
2009-11-24 01:50:00,133.075,133.09,133.02,133.045,694700000.0
2009-11-24 01:55:00,133.045,133.045,132.965,132.975,861600000.0
2009-11-24 02:00:00,132.975,133.035,132.9,132.935,924500000.0
2009-11-24 02:05:00,132.925,132.93,132.805,132.82,967400000.0
2009-11-24 02:10:00,132.82,132.88,132.795,132.855,610300000.0
2009-11-24 02:15:00,132.86,132.885,132.815,132.825,607000000.0
2009-11-24 02:20:00,132.82,132.84,132.805,132.835,408600000.0
2009-11-24 02:25:00,132.835,132.895,132.835,132.895,415800000.0
2009-11-24 02:30:00,132.895,132.895,132.8,132.8,534500000.0
2009-11-24 02:35:00,132.8,132.805,132.765,132.795,915200000.0
2009-11-24 02:40:00,132.79,132.81,132.755,132.805,530000000.0
2009-11-24 02:45:00,132.805,132.85,132.775,132.815,889000000.0
2009-11-24 02:50:00,132.815,132.83,132.77,132.77,824000000.0
2009-11-24 02:55:00,132.745,132.81,132.72,132.785,1034500000.0
2009-11-24 03:00:00,132.785,132.88,132.77,132.86,964500000.0
2009-11-24 03:05:00,132.86,132.875,132.805,132.81,607700000.0
2009-11-24 03:10:00,132.815,132.85,132.81,132.84,378800000.0
2009-11-24 03:15:00,132.845,132.88,132.845,132.86,569900000.0
2009-11-24 03:20:00,132.86,132.875,132.815,132.865,414500000.0
2009-11-24 03:25:00,132.865,132.875,132.84,132.855,141700000.0
2009-11-24 03:30:00,132.855,132.855,132.805,132.805,309450000.0
2009-11-24 03:35:00,132.805,132.815,132.77,132.78,373600000.0
2009-11-24 03:40:00,132.78,132.805,132.765,132.805,289600000.0
2009-11-24 03:45:00,132.81,132.815,132.76,132.77,408000000.0
2009-11-24 03:50:00,132.775,132.78,132.73,132.735,605500000.0
2009-11-24 03:55:00,132.735,132.75,132.705,132.73,950399999.0
2009-11-24 04:00:00,132.725,132.765,132.71,132.76,770500000.0
2009-11-24 04:05:00,132.76,132.795,132.745,132.795,398000000.0
2009-11-24 04:10:00,132.795,132.82,132.795,132.815,359700000.0
2009-11-24 04:15:00,132.815,132.815,132.79,132.795,451500000.0
2009-11-24 04:20:00,132.8,132.85,132.785,132.85,397200000.0
2009-11-24 04:25:00,132.85,132.9,132.85,132.88,751900000.0
2009-11-24 04:30:00,132.885,132.915,132.87,132.895,449100000.0
2009-11-24 04:35:00,132.9,132.985,132.895,132.98,1136700000.0
2009-11-24 04:40:00,132.975,133.015,132.915,132.92,603600000.0
2009-11-24 04:45:00,132.92,132.92,132.895,132.9,242200000.0
2009-11-24 04:50:00,132.9,132.9,132.85,132.85,615900000.0
2009-11-24 04:55:00,132.85,132.87,132.85,132.865,352600000.0
2009-11-24 05:00:00,132.865,132.87,132.85,132.87,302100000.0
2009-11-24 05:05:00,132.87,132.94,132.87,132.91,489100000.0
2009-11-24 05:10:00,132.91,132.92,132.885,132.89,375300000.0
2009-11-24 05:15:00,132.9,132.9,132.84,132.84,733400000.0
2009-11-24 05:20:00,132.85,132.875,132.81,132.855,792700000.0
2009-11-24 05:25:00,132.855,132.865,132.83,132.835,475600000.0
2009-11-24 05:30:00,132.835,132.84,132.795,132.8,418300000.0
2009-11-24 05:35:00,132.8,132.805,132.765,132.78,492000000.0
2009-11-24 05:40:00,132.785,132.825,132.785,132.795,370900000.0
2009-11-24 05:45:00,132.795,132.81,132.795,132.8,214200000.0
2009-11-24 05:50:00,132.8,132.835,132.795,132.835,426400000.0
2009-11-24 05:55:00,132.835,132.855,132.815,132.855,321400000.0
2009-11-24 06:00:00,132.855,132.855,132.79,132.79,418300000.0
2009-11-24 06:05:00,132.79,132.795,132.755,132.765,407700000.0
2009-11-24 06:10:00,132.765,132.78,132.73,132.74,628900000.0
2009-11-24 06:15:00,132.735,132.8,132.73,132.8,431300000.0
2009-11-24 06:20:00,132.8,132.84,132.765,132.805,855300000.0
2009-11-24 06:25:00,132.805,132.83,132.79,132.815,918000000.0
2009-11-24 06:30:00,132.815,132.85,132.8,132.82,587600001.0
2009-11-24 06:35:00,132.82,132.85,132.82,132.835,593700000.0
2009-11-24 06:40:00,132.84,132.855,132.825,132.835,808900000.0
2009-11-24 06:45:00,132.835,132.925,132.825,132.88,1130800000.0
2009-11-24 06:50:00,132.875,132.905,132.865,132.895,665300000.0
2009-11-24 06:55:00,132.895,132.915,132.87,132.875,690200001.0
2009-11-24 07:00:00,132.87,132.875,132.835,132.865,722100000.0
2009-11-24 07:05:00,132.87,132.88,132.83,132.87,668700000.0
2009-11-24 07:10:00,132.87,132.895,132.845,132.875,466500000.0
2009-11-24 07:15:00,132.875,132.9,132.855,132.855,738400000.0
2009-11-24 07:20:00,132.86,132.885,132.82,132.86,916400000.0
2009-11-24 07:25:00,132.86,132.875,132.83,132.855,709700000.0
2009-11-24 07:30:00,132.855,132.87,132.79,132.8,777600000.0
2009-11-24 07:35:00,132.795,132.815,132.71,132.715,1202500000.0
2009-11-24 07:40:00,132.72,132.745,132.69,132.71,1421100000.0
2009-11-24 07:45:00,132.705,132.705,132.665,132.68,812600000.0
2009-11-24 07:50:00,132.68,132.68,132.57,132.59,1162600000.0
2009-11-24 07:55:00,132.595,132.68,132.57,132.675,1145200000.0
2009-11-24 08:00:00,132.675,132.715,132.655,132.67,617100000.0
2009-11-24 08:05:00,132.67,132.675,132.585,132.595,581600000.0
2009-11-24 08:10:00,132.595,132.6,132.545,132.555,955700000.0
2009-11-24 08:15:00,132.555,132.575,132.53,132.57,585600000.0
2009-11-24 08:20:00,132.565,132.585,132.52,132.545,848000000.0
2009-11-24 08:25:00,132.545,132.555,132.5,132.52,1194900000.0
2009-11-24 08:30:00,132.52,132.52,132.43,132.44,1202199999.0
2009-11-24 08:35:00,132.44,132.45,132.38,132.39,1047500000.0
2009-11-24 08:40:00,132.4,132.46,132.345,132.44,1484000000.0
2009-11-24 08:45:00,132.44,132.455,132.39,132.45,1373100000.0
2009-11-24 08:50:00,132.45,132.49,132.41,132.415,1094100001.0
2009-11-24 08:55:00,132.415,132.435,132.395,132.43,1072800000.0
2009-11-24 09:00:00,132.43,132.47,132.38,132.435,1481900000.0
2009-11-24 09:05:00,132.435,132.44,132.255,132.285,3106500010.0
2009-11-24 09:10:00,132.285,132.285,132.165,132.185,1943910000.0
2009-11-24 09:15:00,132.185,132.22,132.145,132.185,2168170000.0
2009-11-24 09:20:00,132.185,132.24,132.135,132.145,3447600000.0
2009-11-24 09:25:00,132.145,132.2,132.095,132.185,2695789999.0
2009-11-24 09:30:00,132.19,132.19,132.015,132.035,2134500005.0
2009-11-24 09:35:00,132.035,132.16,132.03,132.15,1921300000.0
2009-11-24 09:40:00,132.15,132.17,132.08,132.08,2298600002.0
2009-11-24 09:45:00,132.085,132.155,132.065,132.155,2985600000.0
2009-11-24 09:50:00,132.155,132.175,132.14,132.16,1802699999.0
2009-11-24 09:55:00,132.16,132.21,132.15,132.165,2667199999.0
2009-11-24 10:00:00,132.165,132.175,132.045,132.075,2525600001.0
2009-11-24 10:05:00,132.075,132.095,132.045,132.08,1372800000.0
2009-11-24 10:10:00,132.08,132.17,132.08,132.155,2277300004.0
2009-11-24 10:15:00,132.155,132.16,132.01,132.115,2668400001.0
2009-11-24 10:20:00,132.115,132.13,132.055,132.13,1807900000.0
2009-11-24 10:25:00,132.13,132.2,132.115,132.15,1901200000.0
2009-11-24 10:30:00,132.15,132.23,132.15,132.185,1951599997.0
2009-11-24 10:35:00,132.185,132.215,132.12,132.14,2778100004.0
2009-11-24 10:40:00,132.14,132.155,132.115,132.135,2538699993.0
2009-11-24 10:45:00,132.135,132.245,132.135,132.22,2119400000.0
2009-11-24 10:50:00,132.22,132.26,132.215,132.255,1837699999.0
2009-11-24 10:55:00,132.26,132.275,132.245,132.25,2190099997.0
2009-11-24 11:00:00,132.265,132.44,132.235,132.335,2920899999.0
2009-11-24 11:05:00,132.335,132.405,132.32,132.345,2027999999.0
2009-11-24 11:10:00,132.345,132.39,132.335,132.39,2073499999.0
2009-11-24 11:15:00,132.39,132.43,132.385,132.41,2097599999.0
2009-11-24 11:20:00,132.41,132.455,132.375,132.38,2447000001.0
2009-11-24 11:25:00,132.38,132.38,132.335,132.36,2382299999.0
2009-11-24 11:30:00,132.365,132.395,132.33,132.335,2255299997.0
2009-11-24 11:35:00,132.335,132.35,132.3,132.32,2926599998.0
2009-11-24 11:40:00,132.32,132.41,132.305,132.365,2268600001.0
2009-11-24 11:45:00,132.365,132.4,132.36,132.38,1728099998.0
2009-11-24 11:50:00,132.38,132.42,132.38,132.41,1577199999.0
2009-11-24 11:55:00,132.41,132.425,132.355,132.365,2839300002.0
2009-11-24 12:00:00,132.365,132.46,132.365,132.445,1833000000.0
2009-11-24 12:05:00,132.445,132.525,132.425,132.5,1543499999.0
2009-11-24 12:10:00,132.495,132.5,132.4,132.445,2325900002.0
2009-11-24 12:15:00,132.445,132.545,132.425,132.535,1748899999.0
2009-11-24 12:20:00,132.535,132.59,132.505,132.555,2135000001.0
2009-11-24 12:25:00,132.555,132.555,132.48,132.495,2113000000.0
2009-11-24 12:30:00,132.495,132.55,132.48,132.545,1546100000.0
2009-11-24 12:35:00,132.545,132.62,132.545,132.6,2051999999.0
2009-11-24 12:40:00,132.6,132.66,132.58,132.655,1851500002.0
2009-11-24 12:45:00,132.655,132.71,132.64,132.655,2735799996.0
2009-11-24 12:50:00,132.65,132.66,132.605,132.605,1643399999.0
2009-11-24 12:55:00,132.6,132.6,132.535,132.55,1739600000.0
2009-11-24 13:00:00,132.55,132.595,132.525,132.585,2260200001.0
2009-11-24 13:05:00,132.585,132.6,132.555,132.57,1541200000.0
2009-11-24 13:10:00,132.57,132.59,132.55,132.555,2056800001.0
2009-11-24 13:15:00,132.56,132.56,132.5,132.545,1940700003.0
2009-11-24 13:20:00,132.545,132.565,132.475,132.5,2282599999.0
2009-11-24 13:25:00,132.5,132.52,132.48,132.49,1351000000.0
2009-11-24 13:30:00,132.49,132.51,132.465,132.5,2008300000.0
2009-11-24 13:35:00,132.5,132.505,132.46,132.475,1700599998.0
2009-11-24 13:40:00,132.48,132.49,132.47,132.475,1379900003.0
2009-11-24 13:45:00,132.475,132.5,132.47,132.485,1560200003.0
2009-11-24 13:50:00,132.495,132.51,132.47,132.495,1481599998.0
2009-11-24 13:55:00,132.495,132.53,132.48,132.515,1584200000.0
2009-11-24 14:00:00,132.515,132.515,132.49,132.49,1016199999.0
2009-11-24 14:05:00,132.49,132.575,132.46,132.575,1610600000.0
2009-11-24 14:10:00,132.565,132.685,132.565,132.675,2767099999.0
2009-11-24 14:15:00,132.675,132.77,132.665,132.725,2572100001.0
2009-11-24 14:20:00,132.725,132.845,132.705,132.775,3163899996.0
2009-11-24 14:25:00,132.775,132.81,132.76,132.77,3076900001.0
2009-11-24 14:30:00,132.775,132.82,132.745,132.75,2671799995.0
2009-11-24 14:35:00,132.75,132.75,132.7,132.705,1989500000.0
2009-11-24 14:40:00,132.7,132.74,132.66,132.67,2049800001.0
2009-11-24 14:45:00,132.67,132.71,132.635,132.695,1917600000.0
2009-11-24 14:50:00,132.7,132.755,132.695,132.735,1074200001.0
2009-11-24 14:55:00,132.73,132.76,132.645,132.665,2431000003.0
2009-11-24 15:00:00,132.67,132.685,132.58,132.585,3076000000.0
2009-11-24 15:05:00,132.585,132.64,132.57,132.62,2032700002.0
2009-11-24 15:10:00,132.62,132.645,132.56,132.56,2001000003.0
2009-11-24 15:15:00,132.555,132.585,132.535,132.57,2482300000.0
2009-11-24 15:20:00,132.57,132.615,132.525,132.605,2087099999.0
2009-11-24 15:25:00,132.605,132.615,132.56,132.565,2427500000.0
2009-11-24 15:30:00,132.58,132.595,132.305,132.325,3664300000.0
2009-11-24 15:35:00,132.32,132.37,132.305,132.325,2588900000.0
2009-11-24 15:40:00,132.325,132.47,132.32,132.465,2748099999.0
2009-11-24 15:45:00,132.465,132.47,132.385,132.415,2763600001.0
2009-11-24 15:50:00,132.415,132.425,132.365,132.385,2500599999.0
2009-11-24 15:55:00,132.385,132.435,132.37,132.405,1579400000.0
2009-11-24 16:00:00,132.405,132.53,132.4,132.49,2104699998.0
2009-11-24 16:05:00,132.49,132.545,132.48,132.5,2141199999.0
2009-11-24 16:10:00,132.5,132.59,132.485,132.55,2311000000.0
2009-11-24 16:15:00,132.55,132.55,132.48,132.515,1919099998.0
2009-11-24 16:20:00,132.515,132.555,132.5,132.53,1996799999.0
2009-11-24 16:25:00,132.53,132.62,132.51,132.61,2404800001.0
2009-11-24 16:30:00,132.61,132.61,132.39,132.41,2783300000.0
2009-11-24 16:35:00,132.405,132.5,132.4,132.43,2224799998.0
2009-11-24 16:40:00,132.43,132.48,132.39,132.4,2890599998.0
2009-11-24 16:45:00,132.39,132.39,132.325,132.37,2601100000.0
2009-11-24 16:50:00,132.37,132.37,132.295,132.325,2417100002.0
2009-11-24 16:55:00,132.33,132.385,132.305,132.315,2146000000.0
2009-11-24 17:00:00,132.325,132.64,132.275,132.38,2672200001.0
2009-11-24 17:05:00,132.38,132.4,132.195,132.26,3100000000.0
2009-11-24 17:10:00,132.26,132.315,132.175,132.31,2100400001.0
2009-11-24 17:15:00,132.31,132.34,132.275,132.285,2119299999.0
2009-11-24 17:20:00,132.285,132.305,132.2,132.21,2212800003.0
2009-11-24 17:25:00,132.21,132.23,132.125,132.165,2710900002.0
2009-11-24 17:30:00,132.165,132.26,132.165,132.235,2351400001.0
2009-11-24 17:35:00,132.235,132.3,132.175,132.285,2694199999.0
2009-11-24 17:40:00,132.285,132.385,132.265,132.285,2194400001.0
2009-11-24 17:45:00,132.285,132.415,132.28,132.385,2134800001.0
2009-11-24 17:50:00,132.385,132.405,132.32,132.345,2294800004.0
2009-11-24 17:55:00,132.345,132.375,132.285,132.295,2048500001.0
2009-11-24 18:00:00,132.3,132.315,132.245,132.27,2065599999.0
2009-11-24 18:05:00,132.275,132.31,132.17,132.185,1854600002.0
2009-11-24 18:10:00,132.185,132.26,132.17,132.255,2241700000.0
2009-11-24 18:15:00,132.25,132.28,132.11,132.115,2564100001.0
2009-11-24 18:20:00,132.115,132.23,132.115,132.225,2025799998.0
2009-11-24 18:25:00,132.225,132.24,132.17,132.195,1825400000.0
2009-11-24 18:30:00,132.205,132.25,132.175,132.215,1819800000.0
2009-11-24 18:35:00,132.215,132.245,132.145,132.225,1900499999.0
2009-11-24 18:40:00,132.23,132.255,132.175,132.185,1858900000.0
2009-11-24 18:45:00,132.185,132.255,132.175,132.24,1745900000.0
2009-11-24 18:50:00,132.24,132.295,132.21,132.28,1313000000.0
2009-11-24 18:55:00,132.31,132.38,132.305,132.305,1661700000.0
2009-11-24 19:00:00,132.305,132.32,132.27,132.285,1202200000.0
2009-11-24 19:05:00,132.285,132.345,132.27,132.34,1517500000.0
2009-11-24 19:10:00,132.335,132.375,132.325,132.35,1751300000.0
2009-11-24 19:15:00,132.35,132.37,132.295,132.335,1390500000.0
2009-11-24 19:20:00,132.335,132.345,132.285,132.305,1844300000.0
2009-11-24 19:25:00,132.31,132.36,132.3,132.34,1037200000.0
2009-11-24 19:30:00,132.34,132.41,132.255,132.39,1676100001.0
2009-11-24 19:35:00,132.39,132.405,132.36,132.375,1376300002.0
2009-11-24 19:40:00,132.375,132.43,132.36,132.365,1202800000.0
2009-11-24 19:45:00,132.365,132.39,132.355,132.38,478400000.0
2009-11-24 19:50:00,132.38,132.385,132.35,132.355,1544500000.0
2009-11-24 19:55:00,132.355,132.385,132.335,132.365,1030500001.0
2009-11-24 20:00:00,132.355,132.38,132.335,132.35,1136400000.0
2009-11-24 20:05:00,132.35,132.425,132.35,132.385,1800500000.0
2009-11-24 20:10:00,132.385,132.49,132.385,132.475,1747400001.0
2009-11-24 20:15:00,132.465,132.485,132.435,132.455,1253700001.0
2009-11-24 20:20:00,132.455,132.51,132.445,132.505,1109299999.0
2009-11-24 20:25:00,132.505,132.505,132.455,132.475,876000000.0
2009-11-24 20:30:00,132.475,132.51,132.445,132.495,1541000000.0
2009-11-24 20:35:00,132.495,132.52,132.475,132.475,723800000.0
2009-11-24 20:40:00,132.475,132.475,132.425,132.435,1542400000.0
2009-11-24 20:45:00,132.44,132.455,132.395,132.395,770900000.0
2009-11-24 20:50:00,132.38,132.4,132.35,132.37,748100000.0
2009-11-24 20:55:00,132.365,132.43,132.32,132.43,1294000000.0
2009-11-24 21:00:00,132.43,132.49,132.355,132.395,1837900001.0
2009-11-24 21:05:00,132.395,132.515,132.395,132.48,2173800001.0
2009-11-24 21:10:00,132.48,132.58,132.48,132.525,2088699999.0
2009-11-24 21:15:00,132.525,132.545,132.465,132.485,1940600001.0
2009-11-24 21:20:00,132.485,132.52,132.445,132.515,1409500000.0
2009-11-24 21:25:00,132.51,132.525,132.48,132.485,830800000.0
2009-11-24 21:30:00,132.485,132.505,132.47,132.49,1472700000.0
2009-11-24 21:35:00,132.495,132.53,132.47,132.505,1255499999.0
2009-11-24 21:40:00,132.5,132.565,132.5,132.55,1327200000.0
2009-11-24 21:45:00,132.55,132.575,132.505,132.53,906100000.0
2009-11-24 21:50:00,132.525,132.615,132.505,132.6,1221100000.0
2009-11-24 21:55:00,132.6,132.635,132.575,132.585,1511600000.0
2009-11-24 22:00:00,132.575,132.595,132.545,132.58,1071600000.0
2009-11-24 22:05:00,132.57,132.585,132.505,132.52,1131900000.0
2009-11-24 22:10:00,132.52,132.535,132.485,132.515,1683100000.0
2009-11-24 22:15:00,132.515,132.52,132.48,132.505,1183500000.0
2009-11-24 22:20:00,132.505,132.555,132.505,132.54,787700000.0
2009-11-24 22:25:00,132.53,132.535,132.495,132.515,835300000.0
2009-11-24 22:30:00,132.515,132.525,132.49,132.52,1562700000.0
2009-11-24 22:35:00,132.525,132.535,132.5,132.515,829000000.0
2009-11-24 22:40:00,132.515,132.545,132.475,132.475,1133900000.0
2009-11-24 22:45:00,132.48,132.495,132.465,132.48,887699998.0
2009-11-24 22:50:00,132.48,132.5,132.45,132.475,1386200001.0
2009-11-24 22:55:00,132.475,132.495,132.45,132.465,771600000.0
2009-11-24 23:00:00,132.465,132.48,132.445,132.45,478900000.0
2009-11-24 23:05:00,132.45,132.465,132.435,132.46,241900000.0
2009-11-24 23:10:00,132.46,132.485,132.46,132.47,378700000.0
2009-11-24 23:15:00,132.475,132.5,132.465,132.49,206800000.0
2009-11-24 23:20:00,132.49,132.5,132.465,132.495,182000000.0
2009-11-24 23:25:00,132.49,132.495,132.485,132.485,83700000.0
2009-11-24 23:30:00,132.485,132.51,132.475,132.495,241800000.0
2009-11-24 23:35:00,132.495,132.51,132.475,132.49,283500000.0
2009-11-24 23:40:00,132.485,132.49,132.475,132.485,201900000.0
2009-11-24 23:45:00,132.48,132.495,132.445,132.465,237200000.0
2009-11-24 23:50:00,132.465,132.465,132.38,132.38,1092500000.0
2009-11-24 23:55:00,132.385,132.475,132.375,132.445,784700000.0
2009-11-25 00:00:00,132.435,132.475,132.395,132.445,306200000.0
2009-11-25 00:05:00,132.445,132.45,132.41,132.41,96800000.0
2009-11-25 00:10:00,132.395,132.47,132.38,132.47,221500000.0
2009-11-25 00:15:00,132.465,132.51,132.44,132.48,239900000.0
2009-11-25 00:20:00,132.475,132.495,132.47,132.485,126000000.0
2009-11-25 00:25:00,132.49,132.495,132.385,132.435,318500000.0
2009-11-25 00:30:00,132.445,132.465,132.43,132.46,372000000.0
2009-11-25 00:35:00,132.46,132.46,132.405,132.425,241000000.0
2009-11-25 00:40:00,132.425,132.43,132.395,132.405,183800000.0
2009-11-25 00:45:00,132.405,132.455,132.345,132.44,451300000.0
2009-11-25 00:50:00,132.44,132.465,132.435,132.45,282200000.0
2009-11-25 00:55:00,132.45,132.617,132.435,132.6,100900000.0
2009-11-25 01:00:00,132.445,132.634,132.445,132.455,183600000.0
2009-11-25 01:05:00,132.455,132.475,132.455,132.455,332400000.0
2009-11-25 01:10:00,132.455,132.46,132.43,132.435,223800000.0
2009-11-25 01:15:00,132.435,132.48,132.435,132.475,269900000.0
2009-11-25 01:20:00,132.475,132.475,132.4,132.41,474500000.0
2009-11-25 01:25:00,132.405,132.405,132.395,132.4,506300000.0
2009-11-25 01:30:00,132.395,132.445,132.395,132.445,276100000.0
2009-11-25 01:35:00,132.45,132.55,132.45,132.535,507900000.0
2009-11-25 01:40:00,132.535,132.595,132.525,132.525,268800000.0
2009-11-25 01:45:00,132.525,132.615,132.51,132.615,514600000.0
2009-11-25 01:50:00,132.62,132.62,132.565,132.57,449300000.0
2009-11-25 01:55:00,132.57,132.625,132.565,132.6,231100000.0
2009-11-25 02:00:00,132.6,132.65,132.575,132.605,684400000.0
2009-11-25 02:05:00,132.61,132.625,132.56,132.585,846450000.0
2009-11-25 02:10:00,132.585,132.595,132.555,132.595,1193100000.0
2009-11-25 02:15:00,132.6,132.645,132.58,132.605,1430499998.0
2009-11-25 02:20:00,132.6,132.605,132.56,132.565,805000000.0
2009-11-25 02:25:00,132.57,132.595,132.545,132.57,715700000.0
2009-11-25 02:30:00,132.57,132.585,132.535,132.56,1122150000.0
2009-11-25 02:35:00,132.56,132.56,132.465,132.47,907200000.0
2009-11-25 02:40:00,132.47,132.515,132.445,132.505,1598700000.0
2009-11-25 02:45:00,132.505,132.51,132.405,132.41,1066300000.0
2009-11-25 02:50:00,132.41,132.455,132.395,132.395,1252700000.0
2009-11-25 02:55:00,132.395,132.415,132.34,132.375,1552900000.0
2009-11-25 03:00:00,132.375,132.38,132.25,132.275,1668600000.0
2009-11-25 03:05:00,132.275,132.35,132.235,132.305,1183100000.0
2009-11-25 03:10:00,132.305,132.34,132.275,132.305,792200000.0
2009-11-25 03:15:00,132.295,132.325,132.25,132.305,1035800000.0
2009-11-25 03:20:00,132.3,132.325,132.225,132.295,1351700000.0
2009-11-25 03:25:00,132.295,132.32,132.27,132.3,978000000.0
2009-11-25 03:30:00,132.305,132.35,132.28,132.35,828200000.0
2009-11-25 03:35:00,132.35,132.39,132.29,132.295,1495100000.0
2009-11-25 03:40:00,132.295,132.295,132.055,132.105,1843899999.0
2009-11-25 03:45:00,132.105,132.195,132.095,132.155,1208700000.0
2009-11-25 03:50:00,132.165,132.22,132.13,132.175,822600000.0
2009-11-25 03:55:00,132.175,132.18,132.135,132.14,842900000.0
2009-11-25 04:00:00,132.145,132.16,132.085,132.09,1450700000.0
2009-11-25 04:05:00,132.09,132.15,132.08,132.145,1218700000.0
2009-11-25 04:10:00,132.145,132.155,132.13,132.14,816900000.0
2009-11-25 04:15:00,132.14,132.215,132.14,132.2,1187200000.0
2009-11-25 04:20:00,132.2,132.27,132.195,132.215,1006600000.0
2009-11-25 04:25:00,132.215,132.305,132.195,132.285,845500000.0
2009-11-25 04:30:00,132.285,132.285,132.235,132.25,851000000.0
2009-11-25 04:35:00,132.25,132.305,132.24,132.285,887600000.0
2009-11-25 04:40:00,132.285,132.29,132.265,132.265,425699999.0
2009-11-25 04:45:00,132.265,132.32,132.245,132.31,999400000.0
2009-11-25 04:50:00,132.31,132.35,132.3,132.335,895200000.0
2009-11-25 04:55:00,132.335,132.34,132.295,132.315,973299999.0
2009-11-25 05:00:00,132.315,132.33,132.275,132.305,1011300000.0
2009-11-25 05:05:00,132.305,132.31,132.265,132.265,981600000.0
2009-11-25 05:10:00,132.265,132.375,132.26,132.345,1269900000.0
2009-11-25 05:15:00,132.345,132.345,132.315,132.325,1160600000.0
2009-11-25 05:20:00,132.325,132.325,132.29,132.295,376400000.0
2009-11-25 05:25:00,132.295,132.315,132.275,132.295,881900000.0
2009-11-25 05:30:00,132.3,132.31,132.285,132.3,486200000.0
2009-11-25 05:35:00,132.3,132.325,132.295,132.305,668000000.0
2009-11-25 05:40:00,132.305,132.345,132.305,132.32,749200000.0
2009-11-25 05:45:00,132.32,132.335,132.3,132.3,606400000.0
2009-11-25 05:50:00,132.3,132.34,132.28,132.33,892200000.0
2009-11-25 05:55:00,132.33,132.365,132.325,132.345,491000000.0
2009-11-25 06:00:00,132.345,132.345,132.29,132.29,739700001.0
2009-11-25 06:05:00,132.285,132.3,132.265,132.275,1256599999.0
2009-11-25 06:10:00,132.275,132.29,132.265,132.27,1160299999.0
2009-11-25 06:15:00,132.265,132.285,132.25,132.28,1191600000.0
2009-11-25 06:20:00,132.28,132.34,132.275,132.335,1051199998.0
2009-11-25 06:25:00,132.335,132.435,132.315,132.37,1564600001.0
2009-11-25 06:30:00,132.37,132.44,132.37,132.435,877000000.0
2009-11-25 06:35:00,132.43,132.47,132.425,132.455,1034800000.0
2009-11-25 06:40:00,132.455,132.46,132.43,132.435,748200000.0
2009-11-25 06:45:00,132.44,132.44,132.41,132.41,729900000.0
2009-11-25 06:50:00,132.41,132.415,132.385,132.405,735000000.0
2009-11-25 06:55:00,132.405,132.425,132.355,132.365,1155900000.0
2009-11-25 07:00:00,132.365,132.385,132.36,132.38,679100000.0
2009-11-25 07:05:00,132.38,132.38,132.33,132.34,1093300000.0
2009-11-25 07:10:00,132.34,132.405,132.335,132.355,1208799999.0
2009-11-25 07:15:00,132.355,132.385,132.345,132.35,964300000.0
2009-11-25 07:20:00,132.35,132.38,132.34,132.375,796500000.0
2009-11-25 07:25:00,132.38,132.38,132.315,132.335,1285500000.0
2009-11-25 07:30:00,132.335,132.395,132.335,132.39,1066000003.0
2009-11-25 07:35:00,132.39,132.415,132.36,132.37,1692299997.0
2009-11-25 07:40:00,132.37,132.385,132.34,132.34,970800000.0
2009-11-25 07:45:00,132.34,132.365,132.315,132.365,775800000.0
2009-11-25 07:50:00,132.365,132.37,132.315,132.325,932100000.0
2009-11-25 07:55:00,132.325,132.37,132.32,132.37,524600000.0
2009-11-25 08:00:00,132.37,132.42,132.355,132.395,1464200000.0
2009-11-25 08:05:00,132.395,132.435,132.375,132.43,1827699999.0
2009-11-25 08:10:00,132.43,132.455,132.395,132.42,926000000.0
2009-11-25 08:15:00,132.425,132.47,132.41,132.44,1506300000.0
2009-11-25 08:20:00,132.445,132.495,132.425,132.445,2019500001.0
2009-11-25 08:25:00,132.445,132.48,132.42,132.435,1513400000.0
2009-11-25 08:30:00,132.44,132.465,132.365,132.37,1013000000.0
2009-11-25 08:35:00,132.37,132.51,132.37,132.505,948200000.0
2009-11-25 08:40:00,132.505,132.555,132.445,132.475,785400000.0
2009-11-25 08:45:00,132.475,132.48,132.45,132.475,322800000.0
2009-11-25 08:50:00,132.475,132.475,132.435,132.46,541700000.0
2009-11-25 08:55:00,132.46,132.475,132.42,132.47,1014300000.0
2009-11-25 09:00:00,132.465,132.485,132.42,132.445,1843100001.0
2009-11-25 09:05:00,132.445,132.535,132.41,132.53,2246600000.0
2009-11-25 09:10:00,132.54,132.55,132.445,132.445,1782500000.0
2009-11-25 09:15:00,132.445,132.485,132.445,132.485,1726699998.0
2009-11-25 09:20:00,132.495,132.51,132.4,132.425,2027299999.0
2009-11-25 09:25:00,132.43,132.455,132.395,132.45,1308799999.0
2009-11-25 09:30:00,132.45,132.495,132.435,132.485,2181400000.0
2009-11-25 09:35:00,132.485,132.51,132.43,132.43,1733399999.0
2009-11-25 09:40:00,132.425,132.49,132.425,132.49,1658000000.0
2009-11-25 09:45:00,132.49,132.525,132.47,132.505,1860700000.0
2009-11-25 09:50:00,132.505,132.535,132.5,132.505,2351199998.0
2009-11-25 09:55:00,132.505,132.59,132.5,132.54,2437800004.0
2009-11-25 10:00:00,132.54,132.635,132.5,132.62,2713400003.0
2009-11-25 10:05:00,132.62,132.69,132.585,132.62,3965699987.0
2009-11-25 10:10:00,132.615,132.645,132.585,132.6,3215800000.0
2009-11-25 10:15:00,132.595,132.645,132.57,132.62,2559899998.0
2009-11-25 10:20:00,132.62,132.635,132.515,132.535,2808800000.0
2009-11-25 10:25:00,132.535,132.565,132.505,132.525,2554849996.0
2009-11-25 10:30:00,132.525,132.555,132.49,132.545,2188299998.0
2009-11-25 10:35:00,132.55,132.55,132.49,132.49,1590400002.0
2009-11-25 10:40:00,132.49,132.495,132.415,132.45,3678999999.0
2009-11-25 10:45:00,132.445,132.5,132.445,132.46,1407300001.0
2009-11-25 10:50:00,132.46,132.475,132.425,132.43,2161899999.0
2009-11-25 10:55:00,132.43,132.43,132.325,132.345,1845100000.0
2009-11-25 11:00:00,132.345,132.415,132.27,132.305,2773899999.0
2009-11-25 11:05:00,132.305,132.315,132.25,132.255,1801900000.0
2009-11-25 11:10:00,132.255,132.285,132.195,132.245,2191199999.0
2009-11-25 11:15:00,132.245,132.26,131.72,131.91,3114099996.0
2009-11-25 11:20:00,131.91,131.93,131.76,131.835,3142700000.0
2009-11-25 11:25:00,131.84,131.845,131.51,131.6,3193899999.0
2009-11-25 11:30:00,131.595,131.85,131.505,131.845,3255900001.0
2009-11-25 11:35:00,131.845,131.855,131.755,131.795,2633099999.0
2009-11-25 11:40:00,131.795,131.805,131.68,131.79,1985500000.0
2009-11-25 11:45:00,131.8,131.865,131.75,131.865,2226499999.0
2009-11-25 11:50:00,131.855,131.895,131.825,131.845,2237500000.0
2009-11-25 11:55:00,131.85,131.885,131.815,131.845,2597700000.0
2009-11-25 12:00:00,131.845,131.88,131.71,131.76,3138600000.0
2009-11-25 12:05:00,131.76,131.82,131.715,131.735,2603799998.0
2009-11-25 12:10:00,131.74,131.78,131.725,131.77,1281400000.0
2009-11-25 12:15:00,131.765,131.85,131.755,131.765,2264600002.0
2009-11-25 12:20:00,131.765,131.88,131.75,131.875,2595499998.0
2009-11-25 12:25:00,131.875,131.985,131.815,131.92,3304099997.0
2009-11-25 12:30:00,131.925,131.99,131.91,131.975,2209299992.0
2009-11-25 12:35:00,131.975,131.995,131.955,131.99,1627200002.0
2009-11-25 12:40:00,131.99,132.0,131.94,131.94,1563200000.0
2009-11-25 12:45:00,131.94,131.955,131.925,131.93,1552399994.0
2009-11-25 12:50:00,131.93,131.94,131.91,131.915,1214499999.0
2009-11-25 12:55:00,131.915,131.925,131.86,131.865,1308200000.0
2009-11-25 13:00:00,131.865,131.945,131.835,131.93,2615800000.0
2009-11-25 13:05:00,131.925,131.97,131.915,131.955,2189000000.0
2009-11-25 13:10:00,131.955,131.955,131.885,131.905,1570400000.0
2009-11-25 13:15:00,131.905,131.975,131.9,131.955,2831200004.0
2009-11-25 13:20:00,131.955,132.005,131.94,131.985,1732000001.0
2009-11-25 13:25:00,131.985,131.99,131.92,131.97,2793399996.0
2009-11-25 13:30:00,131.97,132.0,131.89,131.89,2992900001.0
2009-11-25 13:35:00,131.885,132.1,131.87,132.08,2407300001.0
2009-11-25 13:40:00,132.075,132.205,132.075,132.18,3009100001.0
2009-11-25 13:45:00,132.195,132.225,132.15,132.18,3108300002.0
2009-11-25 13:50:00,132.185,132.235,132.16,132.175,2042300000.0
2009-11-25 13:55:00,132.175,132.21,132.115,132.185,2788400001.0
2009-11-25 14:00:00,132.185,132.325,132.17,132.26,3009199999.0
2009-11-25 14:05:00,132.26,132.28,132.18,132.18,2761700000.0
2009-11-25 14:10:00,132.18,132.225,132.175,132.215,1875699996.0
2009-11-25 14:15:00,132.215,132.225,132.19,132.215,2019600000.0
2009-11-25 14:20:00,132.215,132.255,132.195,132.24,1913000000.0
2009-11-25 14:25:00,132.24,132.285,132.23,132.27,1627400001.0
2009-11-25 14:30:00,132.27,132.285,132.225,132.225,2736799999.0
2009-11-25 14:35:00,132.225,132.265,132.21,132.25,2745900002.0
2009-11-25 14:40:00,132.25,132.28,132.185,132.205,1832600000.0
2009-11-25 14:45:00,132.205,132.235,132.19,132.205,1741300001.0
2009-11-25 14:50:00,132.205,132.225,132.14,132.145,1538600001.0
2009-11-25 14:55:00,132.145,132.205,132.07,132.11,1750200000.0
2009-11-25 15:00:00,132.105,132.15,132.085,132.145,2341300003.0
2009-11-25 15:05:00,132.145,132.19,132.13,132.175,1819500000.0
2009-11-25 15:10:00,132.175,132.175,132.06,132.1,2104399999.0
2009-11-25 15:15:00,132.1,132.105,131.785,131.835,2364499999.0
2009-11-25 15:20:00,131.83,131.945,131.825,131.91,2719499998.0
2009-11-25 15:25:00,131.91,131.985,131.9,131.95,2985600004.0
2009-11-25 15:30:00,131.96,132.19,131.845,132.11,3289199998.0
2009-11-25 15:35:00,132.115,132.185,132.065,132.1,3266200000.0
2009-11-25 15:40:00,132.105,132.15,132.075,132.085,2884100001.0
2009-11-25 15:45:00,132.075,132.115,132.04,132.085,1852500001.0
2009-11-25 15:50:00,132.085,132.105,131.995,132.015,2064999999.0
2009-11-25 15:55:00,132.015,132.02,131.875,131.925,2562700001.0
2009-11-25 16:00:00,131.925,132.04,131.82,131.94,3489400002.0
2009-11-25 16:05:00,131.94,131.96,131.85,131.86,3039500001.0
2009-11-25 16:10:00,131.86,131.945,131.84,131.94,2300100001.0
2009-11-25 16:15:00,131.945,131.95,131.89,131.915,1949500000.0
2009-11-25 16:20:00,131.915,131.935,131.89,131.915,2268399999.0
2009-11-25 16:25:00,131.915,131.92,131.845,131.845,2053399999.0
2009-11-25 16:30:00,131.845,131.885,131.71,131.73,3431099999.0
2009-11-25 16:35:00,131.73,131.81,131.715,131.785,2445100001.0
2009-11-25 16:40:00,131.79,131.8,131.68,131.73,2450500000.0
2009-11-25 16:45:00,131.735,131.78,131.675,131.705,2133599999.0
2009-11-25 16:50:00,131.705,131.735,131.665,131.73,1812300002.0
2009-11-25 16:55:00,131.725,131.865,131.72,131.86,2453300000.0
2009-11-25 17:00:00,131.865,131.98,131.8,131.98,2946399998.0
2009-11-25 17:05:00,131.98,132.015,131.95,131.98,2725600001.0
2009-11-25 17:10:00,131.98,132.085,131.95,132.03,3147000001.0
2009-11-25 17:15:00,132.025,132.1,131.995,132.09,2485899999.0
2009-11-25 17:20:00,132.09,132.105,132.035,132.035,1715499999.0
2009-11-25 17:25:00,132.035,132.1,131.94,132.1,2921399999.0
2009-11-25 17:30:00,132.095,132.11,131.96,131.965,2523600001.0
2009-11-25 17:35:00,131.965,132.035,131.94,131.955,2417399999.0
2009-11-25 17:40:00,131.955,132.05,131.935,132.05,2406199995.0
2009-11-25 17:45:00,132.05,132.08,132.005,132.025,1865600001.0
2009-11-25 17:50:00,132.025,132.04,131.96,131.965,1720600000.0
2009-11-25 17:55:00,131.965,132.005,131.915,131.96,1899200000.0
2009-11-25 18:00:00,131.96,132.04,131.955,132.035,2005100000.0
2009-11-25 18:05:00,132.04,132.055,132.0,132.035,1592300001.0
2009-11-25 18:10:00,132.035,132.085,132.005,132.065,1120800001.0
2009-11-25 18:15:00,132.07,132.09,132.03,132.055,1822000000.0
2009-11-25 18:20:00,132.045,132.065,131.96,131.985,2187400001.0
2009-11-25 18:25:00,131.985,132.11,131.985,132.11,1213400000.0
2009-11-25 18:30:00,132.11,132.245,132.105,132.23,2386999998.0
2009-11-25 18:35:00,132.23,132.25,132.195,132.22,1717500000.0
2009-11-25 18:40:00,132.23,132.27,132.185,132.2,1542499998.0
2009-11-25 18:45:00,132.2,132.23,132.135,132.22,1806299999.0
2009-11-25 18:50:00,132.22,132.245,132.185,132.245,1310700000.0
2009-11-25 18:55:00,132.235,132.26,132.205,132.21,1176400000.0
2009-11-25 19:00:00,132.225,132.265,132.195,132.2,1196900000.0
2009-11-25 19:05:00,132.2,132.26,132.16,132.215,1460700000.0
2009-11-25 19:10:00,132.215,132.24,132.185,132.22,974200000.0
2009-11-25 19:15:00,132.22,132.27,132.2,132.205,1516100000.0
2009-11-25 19:20:00,132.21,132.215,132.145,132.19,1102800000.0
2009-11-25 19:25:00,132.19,132.2,132.155,132.17,749700000.0
2009-11-25 19:30:00,132.17,132.2,132.15,132.175,729200000.0
2009-11-25 19:35:00,132.175,132.215,132.165,132.165,734200000.0
2009-11-25 19:40:00,132.17,132.235,132.165,132.175,832200000.0
2009-11-25 19:45:00,132.175,132.215,132.17,132.17,407700000.0
2009-11-25 19:50:00,132.17,132.195,132.165,132.17,418700000.0
2009-11-25 19:55:00,132.175,132.24,132.175,132.225,840500002.0
2009-11-25 20:00:00,132.225,132.245,132.11,132.145,1084400000.0
2009-11-25 20:05:00,132.14,132.145,132.06,132.065,1035000000.0
2009-11-25 20:10:00,132.065,132.085,132.035,132.05,1128800000.0
2009-11-25 20:15:00,132.05,132.09,132.02,132.075,1209200000.0
2009-11-25 20:20:00,132.075,132.08,132.025,132.025,693999998.0
2009-11-25 20:25:00,132.025,132.1,132.025,132.09,950300002.0
2009-11-25 20:30:00,132.09,132.115,132.055,132.065,1059100001.0
2009-11-25 20:35:00,132.065,132.085,132.04,132.05,793599999.0
2009-11-25 20:40:00,132.05,132.08,132.045,132.08,276800000.0
2009-11-25 20:45:00,132.08,132.09,132.075,132.085,509300000.0
2009-11-25 20:50:00,132.085,132.1,132.075,132.09,605200000.0
2009-11-25 20:55:00,132.09,132.09,132.045,132.06,467000000.0
2009-11-25 21:00:00,132.06,132.075,132.03,132.035,604300000.0
2009-11-25 21:05:00,132.035,132.05,131.97,131.985,715100000.0
2009-11-25 21:10:00,131.985,132.045,131.97,131.98,450800000.0
2009-11-25 21:15:00,131.98,131.99,131.94,131.945,545200000.0
2009-11-25 21:20:00,131.945,132.285,131.945,132.195,1155700000.0
2009-11-25 21:25:00,132.2,132.23,131.97,132.09,1740400000.0
2009-11-25 21:30:00,132.095,132.11,132.015,132.055,1164700000.0
2009-11-25 21:35:00,132.055,132.16,132.055,132.11,1031100000.0
2009-11-25 21:40:00,132.11,132.235,132.11,132.23,1177000001.0
2009-11-25 21:45:00,132.225,132.265,132.185,132.255,1160299999.0
2009-11-25 21:50:00,132.255,132.28,132.21,132.26,709700000.0
2009-11-25 21:55:00,132.265,132.315,132.265,132.29,1400700000.0
2009-11-25 22:00:00,132.29,132.32,132.235,132.245,1151100001.0
2009-11-25 22:05:00,132.245,132.245,132.21,132.215,702600000.0
2009-11-25 22:10:00,132.215,132.235,132.205,132.225,565000000.0
2009-11-25 22:15:00,132.225,132.225,132.19,132.195,591100000.0
2009-11-25 22:20:00,132.195,132.215,132.195,132.205,859300000.0
2009-11-25 22:25:00,132.2,132.235,132.2,132.22,472400000.0
2009-11-25 22:30:00,132.21,132.275,132.21,132.24,325300000.0
2009-11-25 22:35:00,132.24,132.255,132.215,132.225,639700000.0
2009-11-25 22:40:00,132.245,132.295,132.245,132.27,466200000.0
2009-11-25 22:45:00,132.27,132.28,132.25,132.26,228000000.0
2009-11-25 22:50:00,132.265,132.27,132.245,132.265,383400000.0
2009-11-25 22:55:00,132.265,132.27,132.24,132.24,151400000.0
2009-11-25 23:00:00,132.24,132.26,132.22,132.245,355500000.0
2009-11-25 23:05:00,132.245,132.26,132.21,132.215,404600000.0
2009-11-25 23:10:00,132.215,132.22,132.185,132.185,378300000.0
2009-11-25 23:15:00,132.185,132.215,132.185,132.2,400500000.0
2009-11-25 23:20:00,132.2,132.242,132.18,132.19,415600000.0
2009-11-25 23:25:00,132.19,132.21,132.175,132.18,383700000.0
2009-11-25 23:30:00,132.18,132.22,132.165,132.21,326200000.0
2009-11-25 23:35:00,132.215,132.24,132.2,132.24,181100000.0
2009-11-25 23:40:00,132.24,132.27,132.215,132.225,415600000.0
2009-11-25 23:45:00,132.225,132.225,132.18,132.205,401300000.0
2009-11-25 23:50:00,132.205,132.225,132.18,132.18,211800000.0
2009-11-25 23:55:00,132.18,132.235,132.155,132.185,436000000.0
2009-11-26 00:00:00,132.175,132.21,132.175,132.205,190500000.0
2009-11-26 00:05:00,132.21,132.26,132.2,132.26,146400000.0
2009-11-26 00:10:00,132.255,132.285,132.225,132.28,119300000.0
2009-11-26 00:15:00,132.28,132.29,132.26,132.28,151400000.0
2009-11-26 00:20:00,132.28,132.305,132.22,132.245,194300000.0
2009-11-26 00:25:00,132.255,132.29,132.225,132.29,136900000.0
2009-11-26 00:30:00,132.295,132.295,132.24,132.25,190000000.0
2009-11-26 00:35:00,132.25,132.255,132.2,132.2,141100000.0
2009-11-26 00:40:00,132.2,132.21,132.195,132.2,320800000.0
2009-11-26 00:45:00,132.205,132.21,132.195,132.2,168500000.0
2009-11-26 00:50:00,132.2,132.23,132.195,132.205,453300000.0
2009-11-26 00:55:00,132.205,132.205,132.19,132.2,230800000.0
2009-11-26 01:00:00,132.195,132.2,132.16,132.185,83200000.0
2009-11-26 01:05:00,132.19,132.19,132.04,132.04,361600000.0
2009-11-26 01:10:00,132.045,132.085,132.045,132.08,386700000.0
2009-11-26 01:15:00,132.08,132.12,132.06,132.065,365700000.0
2009-11-26 01:20:00,132.055,132.065,132.04,132.04,132300000.0
2009-11-26 01:25:00,132.025,132.035,131.99,132.02,278500000.0
2009-11-26 01:30:00,132.02,132.05,132.005,132.045,360800000.0
2009-11-26 01:35:00,132.05,132.2,132.045,132.13,914200000.0
2009-11-26 01:40:00,132.13,132.13,132.015,132.015,606500000.0
2009-11-26 01:45:00,132.015,132.105,131.97,132.1,669900000.0
2009-11-26 01:50:00,132.1,132.1,132.025,132.05,384700000.0
2009-11-26 01:55:00,132.05,132.16,132.05,132.11,273800000.0
2009-11-26 02:00:00,132.11,132.195,132.07,132.16,1016200000.0
2009-11-26 02:05:00,132.155,132.18,132.085,132.09,1218300000.0
2009-11-26 02:10:00,132.095,132.15,132.04,132.125,1077100000.0
2009-11-26 02:15:00,132.125,132.19,132.12,132.14,920500000.0
2009-11-26 02:20:00,132.145,132.185,132.135,132.15,620600000.0
2009-11-26 02:25:00,132.155,132.175,132.09,132.165,842800000.0
2009-11-26 02:30:00,132.16,132.19,132.075,132.185,1076800000.0
2009-11-26 02:35:00,132.185,132.22,132.03,132.08,1787600001.0
2009-11-26 02:40:00,132.08,132.165,132.08,132.115,1105000000.0
2009-11-26 02:45:00,132.115,132.155,132.09,132.125,903000000.0
2009-11-26 02:50:00,132.125,132.19,132.115,132.115,1330799999.0
2009-11-26 02:55:00,132.11,132.185,132.065,132.18,649000000.0
2009-11-26 03:00:00,132.175,132.195,132.1,132.165,1342900000.0
2009-11-26 03:05:00,132.165,132.185,132.14,132.14,625400000.0
2009-11-26 03:10:00,132.14,132.15,132.065,132.07,1124900000.0
2009-11-26 03:15:00,132.07,132.15,132.06,132.125,1024300000.0
2009-11-26 03:20:00,132.125,132.185,132.11,132.125,1295500000.0
2009-11-26 03:25:00,132.125,132.225,132.125,132.155,974900001.0
2009-11-26 03:30:00,132.155,132.17,132.14,132.145,1033500000.0
2009-11-26 03:35:00,132.145,132.165,132.125,132.155,918300000.0
2009-11-26 03:40:00,132.155,132.16,132.135,132.155,455600000.0
2009-11-26 03:45:00,132.155,132.17,132.12,132.15,496100000.0
2009-11-26 03:50:00,132.15,132.185,132.085,132.095,834100000.0
2009-11-26 03:55:00,132.1,132.15,132.09,132.135,956400000.0
2009-11-26 04:00:00,132.13,132.14,132.005,132.005,902800000.0
2009-11-26 04:05:00,132.005,132.03,131.935,131.975,1273200000.0
2009-11-26 04:10:00,131.975,132.015,131.94,131.985,970800000.0
2009-11-26 04:15:00,131.985,132.015,131.965,131.975,664100000.0
2009-11-26 04:20:00,131.975,132.02,131.96,131.96,763200000.0
2009-11-26 04:25:00,131.96,131.96,131.9,131.92,864100000.0
2009-11-26 04:30:00,131.925,131.925,131.86,131.895,668700000.0
2009-11-26 04:35:00,131.9,131.945,131.87,131.895,865500000.0
2009-11-26 04:40:00,131.895,131.93,131.885,131.925,659900000.0
2009-11-26 04:45:00,131.92,131.955,131.91,131.93,604300000.0
2009-11-26 04:50:00,131.93,131.95,131.825,131.845,678700000.0
2009-11-26 04:55:00,131.845,131.875,131.775,131.78,877800000.0
2009-11-26 05:00:00,131.78,131.915,131.78,131.885,903000000.0
2009-11-26 05:05:00,131.885,131.92,131.825,131.835,1061800002.0
2009-11-26 05:10:00,131.83,131.83,131.775,131.8,718800000.0
2009-11-26 05:15:00,131.8,131.8,131.735,131.775,745000000.0
2009-11-26 05:20:00,131.775,131.805,131.755,131.79,834900000.0
2009-11-26 05:25:00,131.79,131.79,131.645,131.68,1036999999.0
2009-11-26 05:30:00,131.68,131.7,131.0,131.11,2795599995.0
2009-11-26 05:35:00,131.11,131.285,131.045,131.17,1262300000.0
2009-11-26 05:40:00,131.17,131.185,131.02,131.105,1182800000.0
2009-11-26 05:45:00,131.105,131.23,131.085,131.215,1196400000.0
2009-11-26 05:50:00,131.215,131.27,131.19,131.23,578800000.0
2009-11-26 05:55:00,131.23,131.23,131.08,131.085,1089800000.0
2009-11-26 06:00:00,131.08,131.08,130.87,131.005,1961100001.0
2009-11-26 06:05:00,131.005,131.055,130.955,130.965,1478000000.0
2009-11-26 06:10:00,130.965,130.995,130.905,130.985,1093800000.0
2009-11-26 06:15:00,130.99,131.01,130.955,130.97,415100000.0
2009-11-26 06:20:00,130.975,131.0,130.855,130.91,1200400000.0
2009-11-26 06:25:00,130.905,130.925,130.81,130.915,1016000000.0
2009-11-26 06:30:00,130.915,130.925,130.855,130.925,1341500000.0
2009-11-26 06:35:00,130.925,130.995,130.86,130.88,1071000000.0
2009-11-26 06:40:00,130.88,130.905,130.855,130.865,524100000.0
2009-11-26 06:45:00,130.865,130.865,130.765,130.785,1187900000.0
2009-11-26 06:50:00,130.795,130.8,130.415,130.435,1949700000.0
2009-11-26 06:55:00,130.435,130.625,130.435,130.53,1567600000.0
2009-11-26 07:00:00,130.53,130.6,130.44,130.59,1172600000.0
2009-11-26 07:05:00,130.59,130.645,130.535,130.535,932100000.0
2009-11-26 07:10:00,130.535,130.62,130.465,130.59,1417100000.0
2009-11-26 07:15:00,130.59,130.665,130.55,130.605,1340400000.0
2009-11-26 07:20:00,130.605,130.635,130.575,130.625,1125800000.0
2009-11-26 07:25:00,130.625,130.81,130.61,130.795,1354000000.0
2009-11-26 07:30:00,130.795,130.835,130.705,130.78,876600000.0
2009-11-26 07:35:00,130.775,130.785,130.705,130.705,777300000.0
2009-11-26 07:40:00,130.705,130.755,130.655,130.745,1161000000.0
2009-11-26 07:45:00,130.735,130.775,130.695,130.7,747500000.0
2009-11-26 07:50:00,130.7,130.73,130.69,130.7,931200000.0
2009-11-26 07:55:00,130.7,130.73,130.655,130.73,1032200000.0
2009-11-26 08:00:00,130.735,130.82,130.685,130.82,1428100000.0
2009-11-26 08:05:00,130.82,131.015,130.82,130.915,1314700000.0
2009-11-26 08:10:00,130.915,131.01,130.91,130.975,1145500000.0
2009-11-26 08:15:00,130.97,130.97,130.885,130.885,963700000.0
2009-11-26 08:20:00,130.885,130.98,130.88,130.975,1187800000.0
2009-11-26 08:25:00,130.975,131.04,130.975,131.035,893400000.0
2009-11-26 08:30:00,131.035,131.09,130.96,131.075,1780199998.0
2009-11-26 08:35:00,131.07,131.185,131.07,131.12,1553400001.0
2009-11-26 08:40:00,131.115,131.18,131.11,131.115,1100900000.0
2009-11-26 08:45:00,131.115,131.125,130.99,131.03,1211900000.0
2009-11-26 08:50:00,131.03,131.08,131.0,131.025,1751800000.0
2009-11-26 08:55:00,131.025,131.185,130.985,131.065,2399700000.0
2009-11-26 09:00:00,131.06,131.21,130.99,131.205,2518300000.0
2009-11-26 09:05:00,131.205,131.225,131.11,131.145,2763399998.0
2009-11-26 09:10:00,131.145,131.24,131.14,131.185,1572300000.0
2009-11-26 09:15:00,131.185,131.195,131.1,131.115,2624300004.0
2009-11-26 09:20:00,131.115,131.205,131.08,131.18,1652699999.0
2009-11-26 09:25:00,131.17,131.18,131.03,131.03,2307399999.0
2009-11-26 09:30:00,131.025,131.03,130.855,130.92,2599800001.0
2009-11-26 09:35:00,130.92,131.035,130.88,131.01,1563300000.0
2009-11-26 09:40:00,131.01,131.01,130.88,130.94,1566000002.0
2009-11-26 09:45:00,130.94,131.03,130.935,131.015,1461900002.0
2009-11-26 09:50:00,131.005,131.03,130.915,130.915,1993500000.0
2009-11-26 09:55:00,130.915,131.01,130.91,130.96,1470999999.0
2009-11-26 10:00:00,130.955,130.97,130.915,130.92,1577400000.0
2009-11-26 10:05:00,130.915,131.1,130.905,131.075,2361400000.0
2009-11-26 10:10:00,131.07,131.11,130.985,130.985,2567500002.0
2009-11-26 10:15:00,130.985,131.03,130.935,130.985,1826999999.0
2009-11-26 10:20:00,130.985,131.065,130.975,131.06,2049800000.0
2009-11-26 10:25:00,131.06,131.07,130.99,131.05,1886900000.0
2009-11-26 10:30:00,131.05,131.08,130.995,131.0,2463599998.0
2009-11-26 10:35:00,131.0,131.005,130.93,130.98,2254900000.0
2009-11-26 10:40:00,130.98,131.025,130.965,130.985,2671299999.0
2009-11-26 10:45:00,130.985,131.03,130.97,131.025,2398099999.0
2009-11-26 10:50:00,131.025,131.03,130.96,131.0,1911300000.0
2009-11-26 10:55:00,131.0,131.025,130.955,130.965,1736799999.0
2009-11-26 11:00:00,130.96,131.015,130.925,130.97,2495699997.0
2009-11-26 11:05:00,130.97,130.975,130.93,130.94,2549500001.0
2009-11-26 11:10:00,130.95,130.955,130.815,130.855,2593399997.0
2009-11-26 11:15:00,130.855,130.93,130.85,130.925,1644800000.0
2009-11-26 11:20:00,130.925,131.095,130.925,131.015,2108000000.0
2009-11-26 11:25:00,131.01,131.015,130.96,131.0,2146200004.0
2009-11-26 11:30:00,131.005,131.02,130.92,130.99,1714899994.0
2009-11-26 11:35:00,130.99,131.06,130.875,130.89,3088900003.0
2009-11-26 11:40:00,130.895,130.96,130.87,130.915,2956100002.0
2009-11-26 11:45:00,130.92,130.92,130.785,130.89,2157400000.0
2009-11-26 11:50:00,130.905,130.95,130.865,130.895,2082499999.0
2009-11-26 11:55:00,130.895,130.935,130.82,130.935,1451100000.0
2009-11-26 12:00:00,130.935,130.955,130.875,130.89,1478200000.0
2009-11-26 12:05:00,130.895,130.985,130.87,130.87,1369800001.0
2009-11-26 12:10:00,130.87,130.905,130.82,130.83,1241900001.0
2009-11-26 12:15:00,130.835,130.875,130.8,130.82,1173800000.0
2009-11-26 12:20:00,130.815,130.815,130.61,130.615,2013500001.0
2009-11-26 12:25:00,130.615,130.745,130.615,130.71,2095299999.0
2009-11-26 12:30:00,130.725,130.76,130.69,130.71,1571299999.0
2009-11-26 12:35:00,130.71,130.76,130.665,130.735,1591199998.0
2009-11-26 12:40:00,130.735,130.785,130.725,130.765,1856799999.0
2009-11-26 12:45:00,130.77,130.8,130.755,130.775,1367200000.0
2009-11-26 12:50:00,130.775,130.84,130.775,130.81,1109600001.0
2009-11-26 12:55:00,130.81,130.97,130.805,130.965,1484000000.0
2009-11-26 13:00:00,130.965,130.985,130.94,130.97,1132100000.0
2009-11-26 13:05:00,130.97,130.975,130.895,130.935,1049700000.0
2009-11-26 13:10:00,130.935,131.03,130.92,130.945,1425899999.0
2009-11-26 13:15:00,130.94,130.97,130.905,130.95,854700000.0
2009-11-26 13:20:00,130.95,131.04,130.95,130.98,1069000000.0
2009-11-26 13:25:00,130.975,130.975,130.885,130.895,1065100000.0
2009-11-26 13:30:00,130.895,130.91,130.8,130.805,986200000.0
2009-11-26 13:35:00,130.8,130.84,130.765,130.765,1240300000.0
2009-11-26 13:40:00,130.765,130.78,130.735,130.77,980600000.0
2009-11-26 13:45:00,130.775,130.805,130.74,130.75,816700000.0
2009-11-26 13:50:00,130.75,130.75,130.69,130.71,1276000000.0
2009-11-26 13:55:00,130.71,130.82,130.705,130.78,1194499999.0
2009-11-26 14:00:00,130.775,130.795,130.74,130.75,1394799999.0
2009-11-26 14:05:00,130.75,130.8,130.725,130.745,1150600001.0
2009-11-26 14:10:00,130.745,130.76,130.615,130.635,1815499999.0
2009-11-26 14:15:00,130.635,130.7,130.615,130.675,1450699999.0
2009-11-26 14:20:00,130.675,130.69,130.64,130.64,953100000.0
2009-11-26 14:25:00,130.64,130.645,130.605,130.625,1189900000.0
2009-11-26 14:30:00,130.625,130.63,130.61,130.615,1219100000.0
2009-11-26 14:35:00,130.615,130.625,130.54,130.595,1255700000.0
2009-11-26 14:40:00,130.59,130.6,130.48,130.48,1732200000.0
2009-11-26 14:45:00,130.48,130.57,130.45,130.54,1919199999.0
2009-11-26 14:50:00,130.54,130.605,130.525,130.59,2140000001.0
2009-11-26 14:55:00,130.59,130.605,130.555,130.575,1157699999.0
2009-11-26 15:00:00,130.575,130.63,130.575,130.61,1745500000.0
2009-11-26 15:05:00,130.61,130.715,130.605,130.7,1634000000.0
2009-11-26 15:10:00,130.7,130.71,130.645,130.71,1812400000.0
2009-11-26 15:15:00,130.72,130.72,130.635,130.64,1787100001.0
2009-11-26 15:20:00,130.64,130.645,130.565,130.565,1436999999.0
2009-11-26 15:25:00,130.57,130.615,130.54,130.56,2325300000.0
2009-11-26 15:30:00,130.56,130.62,130.555,130.605,1773600000.0
2009-11-26 15:35:00,130.605,130.62,130.595,130.6,959300000.0
2009-11-26 15:40:00,130.6,130.625,130.575,130.575,818399999.0
2009-11-26 15:45:00,130.575,130.6,130.575,130.585,871200000.0
2009-11-26 15:50:00,130.585,130.59,130.475,130.5,2090600000.0
2009-11-26 15:55:00,130.5,130.55,130.49,130.495,1483899999.0
2009-11-26 16:00:00,130.505,130.535,130.505,130.535,1169000000.0
2009-11-26 16:05:00,130.535,130.555,130.53,130.555,751300000.0
2009-11-26 16:10:00,130.545,130.555,130.51,130.52,1153400000.0
2009-11-26 16:15:00,130.515,130.54,130.5,130.525,1196200000.0
2009-11-26 16:20:00,130.525,130.55,130.515,130.53,1074100000.0
2009-11-26 16:25:00,130.53,130.55,130.525,130.53,704700000.0
2009-11-26 16:30:00,130.53,130.59,130.525,130.575,794600000.0
2009-11-26 16:35:00,130.58,130.61,130.505,130.55,2103300001.0
2009-11-26 16:40:00,130.55,130.555,130.435,130.47,1609900000.0
2009-11-26 16:45:00,130.465,130.47,130.25,130.265,1993540000.0
2009-11-26 16:50:00,130.265,130.335,130.245,130.25,1618499999.0
2009-11-26 16:55:00,130.25,130.255,130.045,130.08,1885100000.0
2009-11-26 17:00:00,130.085,130.275,130.06,130.245,1517800000.0
2009-11-26 17:05:00,130.24,130.26,130.21,130.22,1061800000.0
2009-11-26 17:10:00,130.215,130.215,130.08,130.125,1267700000.0
2009-11-26 17:15:00,130.125,130.185,130.055,130.155,1309800000.0
2009-11-26 17:20:00,130.155,130.155,130.11,130.12,1275900000.0
2009-11-26 17:25:00,130.12,130.13,130.045,130.045,1408200000.0
2009-11-26 17:30:00,130.055,130.125,130.05,130.1,964500000.0
2009-11-26 17:35:00,130.1,130.185,130.1,130.16,1207400000.0
2009-11-26 17:40:00,130.16,130.185,130.075,130.08,1120800000.0
2009-11-26 17:45:00,130.075,130.1,129.98,130.015,1507600000.0
2009-11-26 17:50:00,130.015,130.055,129.99,130.035,1516900000.0
2009-11-26 17:55:00,130.035,130.035,129.72,129.73,1659100000.0
2009-11-26 18:00:00,129.73,129.82,129.705,129.795,1427600000.0
2009-11-26 18:05:00,129.795,129.795,129.675,129.705,1591900000.0
2009-11-26 18:10:00,129.71,129.76,129.67,129.68,933700000.0
2009-11-26 18:15:00,129.68,129.69,129.52,129.62,1771600000.0
2009-11-26 18:20:00,129.62,129.805,129.615,129.765,1593200000.0
2009-11-26 18:25:00,129.765,129.885,129.755,129.815,1220500000.0
2009-11-26 18:30:00,129.815,129.87,129.795,129.85,892200000.0
2009-11-26 18:35:00,129.85,129.88,129.815,129.85,819800000.0
2009-11-26 18:40:00,129.85,129.865,129.745,129.745,509400000.0
2009-11-26 18:45:00,129.745,129.78,129.7,129.71,813200000.0
2009-11-26 18:50:00,129.71,129.725,129.575,129.58,459000000.0
2009-11-26 18:55:00,129.58,129.63,129.535,129.56,909200000.0
2009-11-26 19:00:00,129.555,129.695,129.55,129.68,553300000.0
2009-11-26 19:05:00,129.685,129.775,129.675,129.74,409500000.0
2009-11-26 19:10:00,129.735,129.815,129.73,129.81,424600000.0
2009-11-26 19:15:00,129.81,129.83,129.725,129.81,555200000.0
2009-11-26 19:20:00,129.82,129.825,129.76,129.81,407500000.0
2009-11-26 19:25:00,129.81,129.91,129.775,129.805,571300000.0
2009-11-26 19:30:00,129.805,129.875,129.785,129.855,446000000.0
2009-11-26 19:35:00,129.85,129.855,129.74,129.74,594500000.0
2009-11-26 19:40:00,129.74,129.79,129.695,129.71,477700000.0
2009-11-26 19:45:00,129.705,129.83,129.705,129.825,494300000.0
2009-11-26 19:50:00,129.825,129.86,129.745,129.765,400600000.0
2009-11-26 19:55:00,129.76,129.875,129.73,129.875,561000000.0
2009-11-26 20:00:00,129.885,130.02,129.785,129.845,508500000.0
2009-11-26 20:05:00,129.85,129.92,129.78,129.83,284800000.0
2009-11-26 20:10:00,129.815,129.86,129.805,129.86,267000000.0
2009-11-26 20:15:00,129.84,129.85,129.76,129.835,220100000.0
2009-11-26 20:20:00,129.83,129.83,129.805,129.805,100700000.0
2009-11-26 20:25:00,129.805,129.82,129.745,129.775,101100000.0
2009-11-26 20:30:00,129.75,129.77,129.735,129.77,38600000.0
2009-11-26 20:35:00,129.745,129.785,129.745,129.75,67600000.0
2009-11-26 20:40:00,129.75,129.77,129.75,129.77,44400000.0
2009-11-26 20:45:00,129.77,129.82,129.765,129.775,92000000.0
2009-11-26 20:50:00,129.805,129.815,129.78,129.795,67200000.0
2009-11-26 20:55:00,129.795,129.81,129.79,129.8,66600000.0
2009-11-26 21:00:00,129.795,129.815,129.795,129.81,106400000.0
2009-11-26 21:05:00,129.81,129.81,129.73,129.75,130100000.0
2009-11-26 21:10:00,129.75,129.775,129.73,129.74,201200000.0
2009-11-26 21:15:00,129.75,129.77,129.73,129.74,224100000.0
2009-11-26 21:20:00,129.74,129.785,129.74,129.785,100300000.0
2009-11-26 21:25:00,129.78,129.8,129.74,129.78,135200000.0
2009-11-26 21:30:00,129.78,129.795,129.775,129.795,38200000.0
2009-11-26 21:35:00,129.785,129.815,129.785,129.785,38900000.0
2009-11-26 21:40:00,129.78,129.895,129.775,129.88,227000000.0
2009-11-26 21:45:00,129.865,129.905,129.775,129.835,117200000.0
2009-11-26 21:50:00,129.835,129.92,129.745,129.78,124200000.0
2009-11-26 21:55:00,129.785,129.8,129.76,129.76,53000000.0
2009-11-26 22:00:00,129.775,129.855,129.765,129.795,280400000.0
2009-11-26 22:05:00,129.815,129.88,129.775,129.78,168000000.0
2009-11-26 22:10:00,129.775,129.9,129.775,129.865,72200000.0
2009-11-26 22:15:00,129.855,129.87,129.82,129.855,49500000.0
2009-11-26 22:20:00,129.845,129.915,129.845,129.885,77800000.0
2009-11-26 22:25:00,129.885,129.92,129.88,129.9,89400000.0
2009-11-26 22:30:00,129.91,129.955,129.875,129.92,117500000.0
2009-11-26 22:35:00,129.91,129.935,129.865,129.925,93300000.0
2009-11-26 22:40:00,129.925,129.925,129.905,129.915,19000000.0
2009-11-26 22:45:00,129.91,129.93,129.895,129.925,114500000.0
2009-11-26 22:50:00,129.925,129.945,129.89,129.91,140200000.0
2009-11-26 22:55:00,129.91,130.02,129.89,130.015,208300000.0
2009-11-26 23:00:00,130.015,130.03,129.97,129.995,165300000.0
2009-11-26 23:05:00,129.995,130.015,129.98,130.005,77600000.0
2009-11-26 23:10:00,130.015,130.035,129.945,130.015,193800000.0
2009-11-26 23:15:00,130.03,130.03,129.7,129.82,291500000.0
2009-11-26 23:20:00,129.82,129.87,129.8,129.855,177800000.0
2009-11-26 23:25:00,129.855,129.855,129.77,129.84,112500000.0
2009-11-26 23:30:00,129.84,129.85,129.74,129.745,109500000.0
2009-11-26 23:35:00,129.76,129.91,129.725,129.87,166300000.0
2009-11-26 23:40:00,129.87,129.895,129.85,129.885,92100000.0
2009-11-26 23:45:00,129.895,130.04,129.865,130.02,166400000.0
2009-11-26 23:50:00,130.02,130.035,129.94,129.985,65500000.0
2009-11-26 23:55:00,129.97,130.0,129.86,129.995,199000000.0
2009-11-27 00:00:00,130.01,130.01,129.775,129.925,89600000.0
2009-11-27 00:05:00,129.94,129.96,129.805,129.845,97600000.0
2009-11-27 00:10:00,129.845,129.875,129.825,129.85,36000000.0
2009-11-27 00:15:00,129.865,129.985,129.865,129.975,73900000.0
2009-11-27 00:20:00,129.975,129.975,129.81,129.84,129100000.0
2009-11-27 00:25:00,129.835,129.855,129.69,129.745,128200000.0
2009-11-27 00:30:00,129.74,129.775,129.69,129.715,121300000.0
2009-11-27 00:35:00,129.72,129.74,129.63,129.63,107600000.0
2009-11-27 00:40:00,129.635,129.65,129.53,129.57,171100000.0
2009-11-27 00:45:00,129.575,129.655,129.56,129.645,73500000.0
2009-11-27 00:50:00,129.65,129.71,129.63,129.68,142700000.0
2009-11-27 00:55:00,129.685,129.69,129.645,129.66,48500000.0
2009-11-27 01:00:00,129.665,129.715,129.585,129.595,95300000.0
2009-11-27 01:05:00,129.595,129.62,129.56,129.57,87200000.0
2009-11-27 01:10:00,129.565,129.565,129.165,129.19,572300000.0
2009-11-27 01:15:00,129.185,129.185,128.625,128.875,1140100000.0
2009-11-27 01:20:00,128.88,128.965,128.795,128.8,450400000.0
2009-11-27 01:25:00,128.8,128.8,128.185,128.625,962700000.0
2009-11-27 01:30:00,128.625,128.655,128.215,128.235,716000000.0
2009-11-27 01:35:00,128.225,128.285,127.945,128.015,1023600000.0
2009-11-27 01:40:00,128.015,128.03,126.855,127.265,1258400000.0
2009-11-27 01:45:00,127.275,127.54,127.1,127.28,1128400000.0
2009-11-27 01:50:00,127.275,127.44,127.09,127.375,1160800000.0
2009-11-27 01:55:00,127.375,127.56,127.34,127.445,966500000.0
2009-11-27 02:00:00,127.445,128.51,127.385,128.51,1175900000.0
2009-11-27 02:05:00,128.505,128.505,127.72,128.145,1276099999.0
2009-11-27 02:10:00,128.145,128.375,128.135,128.31,1066250000.0
2009-11-27 02:15:00,128.315,128.7,128.26,128.59,1171600000.0
2009-11-27 02:20:00,128.59,128.71,128.41,128.47,1053300000.0
2009-11-27 02:25:00,128.475,128.475,128.155,128.23,862100000.0
2009-11-27 02:30:00,128.215,128.225,127.88,128.2,1209200000.0
2009-11-27 02:35:00,128.225,128.3,127.86,128.145,916100000.0
2009-11-27 02:40:00,128.145,128.68,128.145,128.44,1175300000.0
2009-11-27 02:45:00,128.44,128.73,128.355,128.565,1039100000.0
2009-11-27 02:50:00,128.565,129.07,128.535,129.005,904400000.0
2009-11-27 02:55:00,129.025,129.145,128.795,128.9,1118200000.0
2009-11-27 03:00:00,128.9,128.925,128.625,128.685,768900000.0
2009-11-27 03:05:00,128.675,128.925,128.65,128.755,653000000.0
2009-11-27 03:10:00,128.75,128.905,128.74,128.765,949300000.0
2009-11-27 03:15:00,128.765,128.82,128.735,128.81,858600000.0
2009-11-27 03:20:00,128.81,128.89,128.745,128.75,915650000.0
2009-11-27 03:25:00,128.755,128.785,128.61,128.685,750500000.0
2009-11-27 03:30:00,128.685,128.785,128.645,128.755,918000000.0
2009-11-27 03:35:00,128.755,128.85,128.745,128.765,1096100000.0
2009-11-27 03:40:00,128.765,128.9,128.76,128.85,627500000.0
2009-11-27 03:45:00,128.855,128.9,128.745,128.745,678000000.0
2009-11-27 03:50:00,128.745,128.785,128.665,128.71,954200000.0
2009-11-27 03:55:00,128.715,128.77,128.675,128.735,780600000.0
2009-11-27 04:00:00,128.725,128.775,128.605,128.605,945500000.0
2009-11-27 04:05:00,128.61,128.61,128.45,128.545,925500000.0
2009-11-27 04:10:00,128.545,128.545,128.39,128.48,939600000.0
2009-11-27 04:15:00,128.49,128.51,128.41,128.415,932400000.0
2009-11-27 04:20:00,128.415,128.43,128.325,128.345,547600000.0
2009-11-27 04:25:00,128.345,128.385,128.3,128.325,944700000.0
2009-11-27 04:30:00,128.325,128.34,128.17,128.21,1190900000.0
2009-11-27 04:35:00,128.205,128.22,128.07,128.175,1406600000.0
2009-11-27 04:40:00,128.18,128.365,128.18,128.365,990600000.0
2009-11-27 04:45:00,128.36,128.425,128.295,128.335,685600000.0
2009-11-27 04:50:00,128.34,128.545,128.325,128.51,705500000.0
2009-11-27 04:55:00,128.51,128.525,128.41,128.42,684500000.0
2009-11-27 05:00:00,128.42,128.435,128.34,128.43,691500000.0
2009-11-27 05:05:00,128.425,128.475,128.415,128.475,471050000.0
2009-11-27 05:10:00,128.475,128.63,128.47,128.615,814600000.0
2009-11-27 05:15:00,128.615,128.68,128.575,128.575,539800000.0
2009-11-27 05:20:00,128.58,128.595,128.495,128.555,308400000.0
2009-11-27 05:25:00,128.56,128.565,128.47,128.505,506000000.0
2009-11-27 05:30:00,128.505,128.62,128.495,128.58,465600000.0
2009-11-27 05:35:00,128.58,128.595,128.52,128.525,420200000.0
2009-11-27 05:40:00,128.525,128.55,128.495,128.53,574900000.0
2009-11-27 05:45:00,128.525,128.565,128.515,128.555,358800000.0
2009-11-27 05:50:00,128.55,128.59,128.5,128.515,511800000.0
2009-11-27 05:55:00,128.515,128.57,128.5,128.515,455300000.0
2009-11-27 06:00:00,128.515,128.575,128.5,128.56,580000000.0
2009-11-27 06:05:00,128.565,128.615,128.49,128.505,694600000.0
2009-11-27 06:10:00,128.505,128.625,128.49,128.58,575400000.0
2009-11-27 06:15:00,128.575,128.695,128.515,128.64,666800000.0
2009-11-27 06:20:00,128.645,128.705,128.615,128.68,545900000.0
2009-11-27 06:25:00,128.68,128.745,128.665,128.735,713900000.0
2009-11-27 06:30:00,128.735,128.785,128.64,128.755,711800000.0
2009-11-27 06:35:00,128.76,128.955,128.755,128.93,651500000.0
2009-11-27 06:40:00,128.93,129.1,128.91,129.085,908700000.0
2009-11-27 06:45:00,129.085,129.37,129.08,129.26,1003499999.0
2009-11-27 06:50:00,129.26,129.26,128.95,129.02,898100000.0
2009-11-27 06:55:00,129.02,129.1,128.97,128.975,718200000.0
2009-11-27 07:00:00,129.0,129.055,128.9,128.935,754800000.0
2009-11-27 07:05:00,128.935,128.96,128.905,128.95,467100000.0
2009-11-27 07:10:00,128.95,128.985,128.875,128.885,645300000.0
2009-11-27 07:15:00,128.88,128.92,128.805,128.825,608000000.0
2009-11-27 07:20:00,128.835,128.89,128.705,128.705,752900000.0
2009-11-27 07:25:00,128.705,128.775,128.655,128.665,673800000.0
2009-11-27 07:30:00,128.665,128.735,128.645,128.735,461900000.0
2009-11-27 07:35:00,128.735,128.81,128.725,128.73,440800000.0
2009-11-27 07:40:00,128.715,128.8,128.66,128.685,984900000.0
2009-11-27 07:45:00,128.69,128.77,128.56,128.56,806800000.0
2009-11-27 07:50:00,128.56,128.595,128.34,128.355,918700000.0
2009-11-27 07:55:00,128.355,128.365,128.025,128.2,1218500000.0
2009-11-27 08:00:00,128.2,128.575,128.195,128.535,1053000000.0
2009-11-27 08:05:00,128.54,128.54,128.395,128.4,564300000.0
2009-11-27 08:10:00,128.395,128.52,128.325,128.45,543000000.0
2009-11-27 08:15:00,128.45,128.47,128.365,128.445,903500000.0
2009-11-27 08:20:00,128.445,128.53,128.435,128.455,500600000.0
2009-11-27 08:25:00,128.455,128.51,128.295,128.295,791300000.0
2009-11-27 08:30:00,128.31,128.49,128.29,128.305,887900000.0
2009-11-27 08:35:00,128.3,128.38,128.215,128.345,732700000.0
2009-11-27 08:40:00,128.34,128.43,128.305,128.36,634200000.0
2009-11-27 08:45:00,128.36,128.435,128.345,128.435,643300000.0
2009-11-27 08:50:00,128.43,128.485,128.345,128.43,834000000.0
2009-11-27 08:55:00,128.43,128.43,128.25,128.28,1233900000.0
2009-11-27 09:00:00,128.28,128.28,127.94,128.11,1716600000.0
2009-11-27 09:05:00,128.105,128.245,128.04,128.23,1507300000.0
2009-11-27 09:10:00,128.225,128.24,128.035,128.095,946400000.0
2009-11-27 09:15:00,128.095,128.115,127.845,127.995,1467400000.0
2009-11-27 09:20:00,127.995,128.015,127.66,127.725,1826600000.0
2009-11-27 09:25:00,127.725,127.84,127.63,127.76,1227200000.0
2009-11-27 09:30:00,127.77,127.975,127.77,127.955,2570799999.0
2009-11-27 09:35:00,127.955,127.955,127.745,127.825,2770500000.0
2009-11-27 09:40:00,127.83,127.905,127.78,127.85,1976500000.0
2009-11-27 09:45:00,127.85,127.94,127.715,127.835,1350500000.0
2009-11-27 09:50:00,127.84,127.955,127.825,127.91,1016900000.0
2009-11-27 09:55:00,127.91,128.095,127.87,128.04,898400000.0
2009-11-27 10:00:00,128.04,128.1,127.945,128.09,1137300000.0
2009-11-27 10:05:00,128.09,128.33,128.06,128.18,1518700000.0
2009-11-27 10:10:00,128.19,128.405,128.185,128.39,995500000.0
2009-11-27 10:15:00,128.39,128.395,128.185,128.19,1225900000.0
2009-11-27 10:20:00,128.19,128.235,128.14,128.165,921800000.0
2009-11-27 10:25:00,128.15,128.17,128.065,128.1,1048400000.0
2009-11-27 10:30:00,128.11,128.355,128.105,128.325,1180800000.0
2009-11-27 10:35:00,128.32,128.405,128.225,128.225,1109800000.0
2009-11-27 10:40:00,128.225,128.42,128.215,128.36,1428100000.0
2009-11-27 10:45:00,128.36,128.405,128.33,128.345,1054200000.0
2009-11-27 10:50:00,128.345,128.385,128.285,128.285,1074000000.0
2009-11-27 10:55:00,128.3,128.39,128.235,128.375,1229500000.0
2009-11-27 11:00:00,128.375,128.46,128.35,128.45,882300000.0
2009-11-27 11:05:00,128.455,128.455,128.375,128.385,1721100000.0
2009-11-27 11:10:00,128.385,128.5,128.38,128.465,1525500001.0
2009-11-27 11:15:00,128.465,128.58,128.465,128.55,2032200000.0
2009-11-27 11:20:00,128.55,128.565,128.485,128.52,1088000000.0
2009-11-27 11:25:00,128.525,128.59,128.51,128.59,1268500000.0
2009-11-27 11:30:00,128.59,128.74,128.575,128.73,1601200000.0
2009-11-27 11:35:00,128.725,128.835,128.71,128.805,1211300000.0
2009-11-27 11:40:00,128.805,128.805,128.595,128.615,1685400000.0
2009-11-27 11:45:00,128.615,128.765,128.595,128.73,1007300000.0
2009-11-27 11:50:00,128.74,128.885,128.65,128.87,2088200000.0
2009-11-27 11:55:00,128.865,128.93,128.84,128.87,2820800000.0
2009-11-27 12:00:00,128.865,128.89,128.755,128.765,1684500000.0
2009-11-27 12:05:00,128.76,128.855,128.76,128.83,1053600000.0
2009-11-27 12:10:00,128.825,129.06,128.81,129.04,1643600000.0
2009-11-27 12:15:00,129.04,129.27,129.04,129.26,1880000000.0
2009-11-27 12:20:00,129.265,129.345,129.145,129.15,2084600000.0
2009-11-27 12:25:00,129.15,129.28,129.115,129.265,1395400000.0
2009-11-27 12:30:00,129.265,129.425,129.255,129.385,1627300000.0
2009-11-27 12:35:00,129.385,129.445,129.185,129.205,1911600000.0
2009-11-27 12:40:00,129.2,129.21,129.15,129.16,1413200000.0
2009-11-27 12:45:00,129.16,129.16,129.045,129.06,850800000.0
2009-11-27 12:50:00,129.06,129.06,128.795,128.825,1297300000.0
2009-11-27 12:55:00,128.825,128.915,128.795,128.88,1522600000.0
2009-11-27 13:00:00,128.88,128.89,128.645,128.75,1613500000.0
2009-11-27 13:05:00,128.745,128.94,128.71,128.935,1420900000.0
2009-11-27 13:10:00,128.935,129.01,128.86,128.945,1512500001.0
2009-11-27 13:15:00,128.945,129.005,128.725,128.86,1530100000.0
2009-11-27 13:20:00,128.865,128.89,128.795,128.8,1538000000.0
2009-11-27 13:25:00,128.805,128.815,128.66,128.775,1124600000.0
2009-11-27 13:30:00,128.775,128.84,128.775,128.835,1520000000.0
2009-11-27 13:35:00,128.835,128.89,128.805,128.88,1127900000.0
2009-11-27 13:40:00,128.88,128.94,128.845,128.865,977200000.0
2009-11-27 13:45:00,128.86,128.985,128.86,128.955,1165200000.0
2009-11-27 13:50:00,128.96,128.96,128.835,128.855,879200000.0
2009-11-27 13:55:00,128.855,128.915,128.855,128.895,856000000.0
2009-11-27 14:00:00,128.895,128.915,128.84,128.845,1023100000.0
2009-11-27 14:05:00,128.845,128.9,128.84,128.9,1067700001.0
2009-11-27 14:10:00,128.9,128.935,128.845,128.89,1291100001.0
2009-11-27 14:15:00,128.89,128.965,128.87,128.935,720400000.0
2009-11-27 14:20:00,128.94,129.075,128.94,128.95,1075000000.0
2009-11-27 14:25:00,128.95,128.995,128.82,128.835,1631900001.0
2009-11-27 14:30:00,128.835,128.865,128.69,128.72,1586500000.0
2009-11-27 14:35:00,128.73,128.77,128.655,128.77,991900000.0
2009-11-27 14:40:00,128.775,128.855,128.765,128.83,1188700000.0
2009-11-27 14:45:00,128.825,128.96,128.825,128.945,1336900000.0
2009-11-27 14:50:00,128.945,128.945,128.875,128.93,1587900000.0
2009-11-27 14:55:00,128.925,128.97,128.875,128.91,1510500000.0
2009-11-27 15:00:00,128.91,129.255,128.91,129.21,1839200000.0
2009-11-27 15:05:00,129.21,129.295,129.165,129.195,1644800000.0
2009-11-27 15:10:00,129.19,129.235,129.14,129.185,2058500000.0
2009-11-27 15:15:00,129.19,129.285,129.165,129.26,1692000000.0
2009-11-27 15:20:00,129.255,129.305,129.185,129.2,1837600001.0
2009-11-27 15:25:00,129.2,129.22,129.135,129.195,1486100000.0
2009-11-27 15:30:00,129.195,129.215,128.995,129.045,1820800000.0
2009-11-27 15:35:00,129.04,129.1,129.005,129.06,1880800001.0
2009-11-27 15:40:00,129.06,129.115,128.985,128.995,1777300000.0
2009-11-27 15:45:00,128.995,128.995,128.93,128.95,1895400000.0
2009-11-27 15:50:00,128.955,129.03,128.925,129.025,2414700000.0
2009-11-27 15:55:00,129.025,129.08,128.995,129.0,2056000000.0
2009-11-27 16:00:00,129.0,129.155,129.0,129.05,2066300000.0
2009-11-27 16:05:00,129.045,129.06,128.925,129.03,1800300000.0
2009-11-27 16:10:00,129.03,129.155,129.02,129.145,1260200001.0
2009-11-27 16:15:00,129.145,129.22,129.09,129.15,2091600000.0
2009-11-27 16:20:00,129.16,129.22,129.12,129.13,1813600000.0
2009-11-27 16:25:00,129.135,129.175,129.06,129.155,1445400000.0
2009-11-27 16:30:00,129.155,129.355,129.025,129.335,1946900000.0
2009-11-27 16:35:00,129.335,129.44,129.29,129.33,2151799999.0
2009-11-27 16:40:00,129.33,129.585,129.315,129.49,1766300000.0
2009-11-27 16:45:00,129.485,129.495,129.405,129.485,1353000000.0
2009-11-27 16:50:00,129.485,129.615,129.445,129.605,1458300000.0
2009-11-27 16:55:00,129.605,129.605,129.505,129.54,1444600000.0
2009-11-27 17:00:00,129.535,129.885,129.535,129.79,1693899999.0
2009-11-27 17:05:00,129.785,129.805,129.715,129.735,1814300000.0
2009-11-27 17:10:00,129.74,129.95,129.74,129.845,2357499999.0
2009-11-27 17:15:00,129.84,129.87,129.755,129.825,1462000000.0
2009-11-27 17:20:00,129.825,129.84,129.74,129.78,1568600000.0
2009-11-27 17:25:00,129.785,129.785,129.595,129.605,1427500001.0
2009-11-27 17:30:00,129.605,129.79,129.545,129.775,1388000000.0
2009-11-27 17:35:00,129.775,129.97,129.775,129.85,1417000000.0
2009-11-27 17:40:00,129.85,129.985,129.8,129.98,1394000000.0
2009-11-27 17:45:00,129.98,130.01,129.88,129.9,1265200000.0
2009-11-27 17:50:00,129.9,130.005,129.835,129.945,1431200000.0
2009-11-27 17:55:00,129.935,129.94,129.795,129.845,1128100000.0
2009-11-27 18:00:00,129.86,130.02,129.86,130.01,1164400000.0
2009-11-27 18:05:00,130.005,130.145,130.0,130.075,1554500000.0
2009-11-27 18:10:00,130.08,130.15,130.01,130.135,1149700000.0
2009-11-27 18:15:00,130.14,130.145,130.045,130.045,1058100000.0
2009-11-27 18:20:00,130.04,130.045,129.85,129.905,943800000.0
2009-11-27 18:25:00,129.905,130.015,129.875,129.88,1053200000.0
2009-11-27 18:30:00,129.88,129.965,129.855,129.965,847900000.0
2009-11-27 18:35:00,129.965,130.06,129.945,130.04,1045400000.0
2009-11-27 18:40:00,130.04,130.12,130.04,130.085,1223000000.0
2009-11-27 18:45:00,130.08,130.12,130.015,130.025,1004400001.0
2009-11-27 18:50:00,130.025,130.11,130.02,130.08,663400000.0
2009-11-27 18:55:00,130.075,130.08,129.935,129.975,690200000.0
2009-11-27 19:00:00,129.985,130.0,129.925,129.93,787600000.0
2009-11-27 19:05:00,129.93,129.94,129.855,129.885,648800000.0
2009-11-27 19:10:00,129.885,129.895,129.84,129.89,608000000.0
2009-11-27 19:15:00,129.89,129.9,129.765,129.765,1039800001.0
2009-11-27 19:20:00,129.765,129.8,129.755,129.755,374300000.0
2009-11-27 19:25:00,129.755,129.775,129.725,129.76,399100000.0
2009-11-27 19:30:00,129.76,129.815,129.73,129.79,537000000.0
2009-11-27 19:35:00,129.79,129.865,129.79,129.825,570000000.0
2009-11-27 19:40:00,129.825,129.86,129.82,129.845,372600000.0
2009-11-27 19:45:00,129.845,129.925,129.82,129.895,611700000.0
2009-11-27 19:50:00,129.89,129.915,129.84,129.88,653500000.0
2009-11-27 19:55:00,129.88,129.92,129.79,129.815,977600000.0
2009-11-27 20:00:00,129.815,129.855,129.78,129.795,603400000.0
2009-11-27 20:05:00,129.795,129.845,129.79,129.83,375100000.0
2009-11-27 20:10:00,129.835,129.885,129.825,129.84,597700000.0
2009-11-27 20:15:00,129.84,129.85,129.785,129.805,315800000.0
2009-11-27 20:20:00,129.805,129.805,129.77,129.78,259300000.0
2009-11-27 20:25:00,129.78,129.78,129.735,129.735,270500000.0
2009-11-27 20:30:00,129.735,129.765,129.705,129.725,321800000.0
2009-11-27 20:35:00,129.715,129.715,129.65,129.665,146500000.0
2009-11-27 20:40:00,129.665,129.685,129.645,129.665,164400000.0
2009-11-27 20:45:00,129.66,129.685,129.645,129.685,258700000.0
2009-11-27 20:50:00,129.69,129.721,129.675,129.712,310200000.0
2009-11-27 20:55:00,129.7,129.705,129.635,129.68,206000000.0
2009-11-27 21:00:00,129.675,129.785,129.675,129.785,122400000.0
2009-11-27 21:05:00,129.775,129.785,129.725,129.78,124100000.0
2009-11-27 21:10:00,129.78,129.79,129.765,129.785,98900000.0
2009-11-27 21:15:00,129.775,129.785,129.663,129.703,71500000.0
2009-11-27 21:20:00,129.745,129.765,129.638,129.755,38700000.0
2009-11-27 21:25:00,129.755,129.755,129.67,129.67,122900000.0
2009-11-27 21:30:00,129.665,129.715,129.65,129.685,96200000.0
2009-11-27 21:35:00,129.685,129.695,129.66,129.675,63700000.0
2009-11-27 21:40:00,129.68,129.72,129.66,129.715,29400000.0
2009-11-27 21:45:00,129.71,129.725,129.69,129.705,60600000.0
2009-11-27 21:50:00,129.705,129.745,129.705,129.72,123300000.0
2009-11-27 21:55:00,129.72,129.73,129.695,129.71,116200000.0
2009-11-27 22:00:00,129.705,129.705,129.605,129.66,193900000.0
2009-11-27 22:05:00,129.655,129.695,129.625,129.675,117100000.0
2009-11-27 22:10:00,129.675,129.715,129.67,129.695,63400000.0
2009-11-27 22:15:00,129.695,129.72,129.65,129.7,113600000.0
2009-11-27 22:20:00,129.71,129.72,129.385,129.67,91400000.0
2009-11-27 22:25:00,129.675,129.695,129.665,129.69,48500000.0
2009-11-27 22:30:00,129.69,129.735,129.685,129.685,141100000.0
2009-11-27 22:35:00,129.685,129.685,129.605,129.625,109900000.0
2009-11-27 22:40:00,129.63,129.645,129.565,129.605,174400000.0
2009-11-27 22:45:00,129.605,129.605,129.505,129.52,116500000.0
2009-11-27 22:50:00,129.52,129.565,129.485,129.5,314000000.0
2009-11-27 22:55:00,129.5,129.58,129.5,129.565,145500000.0
2009-11-27 23:00:00,129.565,129.6,129.485,129.53,161200000.0
2009-11-27 23:05:00,129.525,129.57,129.515,129.555,193900000.0
2009-11-27 23:10:00,129.56,129.56,129.49,129.5,178600000.0
2009-11-27 23:15:00,129.5,129.5,129.325,129.4,234600000.0
2009-11-27 23:20:00,129.4,129.405,129.38,129.39,148900000.0
2009-11-27 23:25:00,129.39,129.42,129.385,129.405,110000000.0
2009-11-27 23:30:00,129.42,129.44,129.375,129.385,143800000.0
2009-11-27 23:35:00,129.395,129.4,129.295,129.3,144300000.0
2009-11-27 23:40:00,129.305,129.39,129.3,129.345,90200000.0
2009-11-27 23:45:00,129.35,129.475,129.345,129.425,182000000.0
2009-11-27 23:50:00,129.405,129.495,129.395,129.455,202000000.0
2009-11-27 23:55:00,129.455,129.66,129.42,129.66,180600000.0
2009-11-30 00:00:00,130.045,130.415,130.005,130.385,207000000.0
2009-11-30 00:05:00,130.385,130.565,130.385,130.55,160200000.0
2009-11-30 00:10:00,130.54,130.645,130.25,130.25,415700000.0
2009-11-30 00:15:00,130.25,130.325,130.1,130.16,235000000.0
2009-11-30 00:20:00,130.115,130.145,129.645,129.695,645100000.0
2009-11-30 00:25:00,129.7,130.275,129.69,129.96,358400000.0
2009-11-30 00:30:00,129.96,130.025,129.91,130.005,158000000.0
2009-11-30 00:35:00,130.01,130.045,129.975,129.99,91000000.0
2009-11-30 00:40:00,130.005,130.07,129.96,129.995,78000000.0
2009-11-30 00:45:00,129.99,130.095,129.99,130.02,126200000.0
2009-11-30 00:50:00,130.01,130.025,129.87,129.92,156400000.0
2009-11-30 00:55:00,129.93,129.975,129.855,129.975,323400000.0
2009-11-30 01:00:00,129.97,130.06,129.885,130.06,381500000.0
2009-11-30 01:05:00,130.055,130.2,129.89,129.89,481200000.0
2009-11-30 01:10:00,129.89,129.92,129.595,129.835,480300000.0
2009-11-30 01:15:00,129.84,129.925,129.73,129.86,618400000.0
2009-11-30 01:20:00,129.86,129.87,129.75,129.785,678600000.0
2009-11-30 01:25:00,129.785,129.81,129.665,129.77,678900000.0
2009-11-30 01:30:00,129.77,129.955,129.72,129.955,387600000.0
2009-11-30 01:35:00,129.95,129.95,129.82,129.905,209100000.0
2009-11-30 01:40:00,129.905,130.085,129.865,130.04,421700000.0
2009-11-30 01:45:00,130.04,130.05,129.975,130.04,461900000.0
2009-11-30 01:50:00,130.04,130.085,129.99,130.065,1071700000.0
2009-11-30 01:55:00,130.07,130.08,129.905,129.915,990100000.0
2009-11-30 02:00:00,129.915,129.96,129.765,129.815,2043500000.0
2009-11-30 02:05:00,129.815,129.855,129.695,129.77,1141600000.0
2009-11-30 02:10:00,129.775,129.855,129.74,129.78,613600000.0
2009-11-30 02:15:00,129.785,129.835,129.675,129.835,886100000.0
2009-11-30 02:20:00,129.835,129.91,129.71,129.78,972000000.0
2009-11-30 02:25:00,129.78,129.85,129.78,129.8,382000000.0
2009-11-30 02:30:00,129.8,129.89,129.755,129.89,658500000.0
2009-11-30 02:35:00,129.895,129.98,129.855,129.91,816800000.0
2009-11-30 02:40:00,129.91,129.98,129.9,129.945,613500000.0
2009-11-30 02:45:00,129.945,129.945,129.88,129.895,1064800000.0
2009-11-30 02:50:00,129.895,130.095,129.855,130.095,1217900000.0
2009-11-30 02:55:00,130.12,130.24,130.065,130.175,1777450000.0
2009-11-30 03:00:00,130.175,130.485,130.175,130.365,1766600000.0
2009-11-30 03:05:00,130.36,130.47,130.35,130.42,1977400000.0
2009-11-30 03:10:00,130.415,130.49,130.38,130.48,1495600000.0
2009-11-30 03:15:00,130.48,130.72,130.475,130.675,1323900000.0
2009-11-30 03:20:00,130.675,130.715,130.54,130.54,1932900000.0
2009-11-30 03:25:00,130.54,130.68,130.5,130.675,804100000.0
2009-11-30 03:30:00,130.67,130.81,130.67,130.74,1571800000.0
2009-11-30 03:35:00,130.74,130.765,130.655,130.675,1826000000.0
2009-11-30 03:40:00,130.675,130.715,130.615,130.645,992900000.0
2009-11-30 03:45:00,130.645,130.645,130.495,130.495,1305200001.0
2009-11-30 03:50:00,130.49,130.61,130.47,130.61,1360000000.0
2009-11-30 03:55:00,130.61,130.62,130.525,130.575,674600000.0
2009-11-30 04:00:00,130.575,130.575,130.46,130.48,1039800000.0
2009-11-30 04:05:00,130.48,130.51,130.425,130.485,1080800000.0
2009-11-30 04:10:00,130.485,130.52,130.47,130.47,711500000.0
2009-11-30 04:15:00,130.47,130.485,130.45,130.47,542000000.0
2009-11-30 04:20:00,130.475,130.54,130.475,130.515,508200000.0
2009-11-30 04:25:00,130.515,130.52,130.43,130.46,404000000.0
2009-11-30 04:30:00,130.455,130.53,130.405,130.495,637700000.0
2009-11-30 04:35:00,130.495,130.595,130.445,130.595,861700000.0
2009-11-30 04:40:00,130.6,130.615,130.515,130.605,1787100000.0
2009-11-30 04:45:00,130.605,130.645,130.585,130.645,856000000.0
2009-11-30 04:50:00,130.64,130.665,130.63,130.665,671900000.0
2009-11-30 04:55:00,130.66,130.665,130.6,130.63,679800000.0
2009-11-30 05:00:00,130.63,130.71,130.605,130.66,1090000000.0
2009-11-30 05:05:00,130.665,130.695,130.625,130.625,844300000.0
2009-11-30 05:10:00,130.625,130.635,130.5,130.505,1055200000.0
2009-11-30 05:15:00,130.515,130.55,130.425,130.435,938300000.0
2009-11-30 05:20:00,130.435,130.505,130.425,130.465,493200000.0
2009-11-30 05:25:00,130.465,130.5,130.425,130.495,673000000.0
2009-11-30 05:30:00,130.495,130.595,130.495,130.57,636400000.0
2009-11-30 05:35:00,130.565,130.57,130.465,130.48,404900001.0
2009-11-30 05:40:00,130.48,130.62,130.465,130.555,622000000.0
2009-11-30 05:45:00,130.555,130.68,130.545,130.58,899300000.0
2009-11-30 05:50:00,130.575,130.605,130.525,130.56,729300000.0
2009-11-30 05:55:00,130.56,130.605,130.525,130.53,743300000.0
2009-11-30 06:00:00,130.53,130.55,130.475,130.53,1403800000.0
2009-11-30 06:05:00,130.53,130.69,130.525,130.625,1041700000.0
2009-11-30 06:10:00,130.625,130.625,130.54,130.555,1061300000.0
2009-11-30 06:15:00,130.555,130.58,130.545,130.555,593200000.0
2009-11-30 06:20:00,130.555,130.6,130.55,130.55,794400000.0
2009-11-30 06:25:00,130.55,130.56,130.395,130.425,562200000.0
2009-11-30 06:30:00,130.425,130.465,130.18,130.295,1171600000.0
2009-11-30 06:35:00,130.295,130.395,130.295,130.315,914100000.0
2009-11-30 06:40:00,130.31,130.31,130.08,130.09,1128700000.0
2009-11-30 06:45:00,130.085,130.14,130.03,130.125,954200000.0
2009-11-30 06:50:00,130.125,130.17,130.09,130.165,487000000.0
2009-11-30 06:55:00,130.165,130.19,130.065,130.07,452700000.0
2009-11-30 07:00:00,130.075,130.215,130.07,130.185,816300000.0
2009-11-30 07:05:00,130.185,130.265,129.95,130.14,1303100000.0
2009-11-30 07:10:00,130.145,130.185,130.015,130.055,1681900000.0
2009-11-30 07:15:00,130.055,130.065,129.725,129.835,1475400000.0
2009-11-30 07:20:00,129.835,129.835,129.395,129.575,2130250000.0
2009-11-30 07:25:00,129.565,129.72,129.565,129.625,1269000001.0
2009-11-30 07:30:00,129.625,129.635,129.435,129.59,1359400000.0
2009-11-30 07:35:00,129.595,129.595,129.51,129.545,692400000.0
2009-11-30 07:40:00,129.545,129.825,129.53,129.77,985200000.0
2009-11-30 07:45:00,129.765,129.915,129.715,129.895,1213200000.0
2009-11-30 07:50:00,129.895,129.93,129.77,129.825,1687500000.0
2009-11-30 07:55:00,129.825,129.825,129.725,129.75,1452900000.0
2009-11-30 08:00:00,129.75,129.84,129.695,129.825,930300000.0
2009-11-30 08:05:00,129.82,129.9,129.77,129.875,634300000.0
2009-11-30 08:10:00,129.87,129.925,129.83,129.91,672700000.0
2009-11-30 08:15:00,129.915,129.92,129.85,129.855,534300000.0
2009-11-30 08:20:00,129.855,129.855,129.73,129.775,818800000.0
2009-11-30 08:25:00,129.775,129.84,129.765,129.825,569600000.0
2009-11-30 08:30:00,129.825,129.93,129.815,129.87,789800000.0
2009-11-30 08:35:00,129.87,129.915,129.845,129.88,534200000.0
2009-11-30 08:40:00,129.875,129.93,129.87,129.93,347800000.0
2009-11-30 08:45:00,129.93,129.97,129.885,129.885,598000000.0
2009-11-30 08:50:00,129.885,129.89,129.825,129.85,1092700000.0
2009-11-30 08:55:00,129.85,129.86,129.595,129.685,2360000000.0
2009-11-30 09:00:00,129.685,129.8,129.675,129.77,2454100001.0
2009-11-30 09:05:00,129.77,129.95,129.77,129.84,2132900000.0
2009-11-30 09:10:00,129.835,129.86,129.68,129.68,1824700000.0
2009-11-30 09:15:00,129.69,129.765,129.625,129.66,2421600001.0
2009-11-30 09:20:00,129.665,129.735,129.66,129.735,2144099999.0
2009-11-30 09:25:00,129.735,129.84,129.73,129.815,2366600002.0
2009-11-30 09:30:00,129.815,129.885,129.775,129.795,2575999999.0
2009-11-30 09:35:00,129.795,129.955,129.795,129.85,2834700001.0
2009-11-30 09:40:00,129.85,129.965,129.845,129.955,2079199998.0
2009-11-30 09:45:00,129.955,129.965,129.8,129.835,1846999998.0
2009-11-30 09:50:00,129.84,129.84,129.71,129.745,2073900000.0
2009-11-30 09:55:00,129.745,129.765,129.615,129.755,2052900001.0
2009-11-30 10:00:00,129.755,129.755,129.605,129.67,2694099999.0
2009-11-30 10:05:00,129.67,129.74,129.495,129.495,2266700000.0
2009-11-30 10:10:00,129.5,129.56,129.28,129.315,2303400000.0
2009-11-30 10:15:00,129.315,129.33,129.22,129.245,1800300000.0
2009-11-30 10:20:00,129.245,129.295,129.12,129.23,1743900000.0
2009-11-30 10:25:00,129.23,129.33,129.15,129.205,2824399999.0
2009-11-30 10:30:00,129.205,129.365,129.17,129.365,3401700000.0
2009-11-30 10:35:00,129.365,129.545,129.32,129.325,2896700000.0
2009-11-30 10:40:00,129.325,129.535,129.295,129.53,2737300001.0
2009-11-30 10:45:00,129.54,129.65,129.5,129.65,2436700003.0
2009-11-30 10:50:00,129.645,129.675,129.565,129.575,2426600007.0
2009-11-30 10:55:00,129.57,129.575,129.48,129.515,3641400005.0
2009-11-30 11:00:00,129.525,129.525,129.435,129.475,3030399996.0
2009-11-30 11:05:00,129.475,129.525,129.45,129.495,2809999999.0
2009-11-30 11:10:00,129.495,129.52,129.425,129.46,3290499997.0
2009-11-30 11:15:00,129.46,129.64,129.45,129.64,2724600003.0
2009-11-30 11:20:00,129.64,129.65,129.575,129.59,1835700000.0
2009-11-30 11:25:00,129.6,129.635,129.54,129.615,2803300002.0
2009-11-30 11:30:00,129.615,130.255,129.525,130.095,3600500002.0
2009-11-30 11:35:00,130.095,130.27,130.01,130.02,2907899997.0
2009-11-30 11:40:00,130.02,130.355,130.0,130.355,2382000001.0
2009-11-30 11:45:00,130.355,130.355,130.14,130.19,3798900000.0
2009-11-30 11:50:00,130.195,130.205,130.045,130.05,2431799999.0
2009-11-30 11:55:00,130.05,130.05,129.995,130.01,2671699999.0
2009-11-30 12:00:00,130.01,130.085,129.975,130.075,2835000003.0
2009-11-30 12:05:00,130.08,130.08,129.855,129.87,2487999999.0
2009-11-30 12:10:00,129.87,129.955,129.83,129.925,1915399997.0
2009-11-30 12:15:00,129.925,129.93,129.67,129.745,2351899999.0
2009-11-30 12:20:00,129.745,129.845,129.72,129.84,1866899998.0
2009-11-30 12:25:00,129.84,129.94,129.815,129.94,1682200001.0
2009-11-30 12:30:00,129.935,129.995,129.925,129.985,1409500002.0
2009-11-30 12:35:00,129.985,130.045,129.975,130.045,2268700000.0
2009-11-30 12:40:00,130.04,130.07,129.93,129.99,2464600000.0
2009-11-30 12:45:00,129.98,129.99,129.845,129.9,2962300005.0
2009-11-30 12:50:00,129.905,130.005,129.885,130.005,2400199998.0
2009-11-30 12:55:00,130.015,130.05,129.99,130.01,3313399999.0
2009-11-30 13:00:00,130.01,130.11,129.97,130.11,1479100001.0
2009-11-30 13:05:00,130.11,130.17,129.575,129.805,2656899999.0
2009-11-30 13:10:00,129.82,129.82,129.495,129.64,2324400002.0
2009-11-30 13:15:00,129.64,129.805,129.625,129.785,1715799999.0
2009-11-30 13:20:00,129.785,129.835,129.705,129.825,2254600000.0
2009-11-30 13:25:00,129.825,129.86,129.715,129.75,1935600000.0
2009-11-30 13:30:00,129.75,129.75,129.635,129.725,1291799999.0
2009-11-30 13:35:00,129.725,129.835,129.725,129.775,1991399998.0
2009-11-30 13:40:00,129.775,129.91,129.775,129.91,1231100000.0
2009-11-30 13:45:00,129.905,129.905,129.855,129.865,1294200000.0
2009-11-30 13:50:00,129.865,129.865,129.775,129.845,2389800002.0
2009-11-30 13:55:00,129.84,129.85,129.8,129.82,2110399998.0
2009-11-30 14:00:00,129.82,129.825,129.7,129.75,2628500001.0
2009-11-30 14:05:00,129.75,129.75,129.685,129.7,1899299999.0
2009-11-30 14:10:00,129.7,129.825,129.7,129.805,1997000004.0
2009-11-30 14:15:00,129.81,129.81,129.735,129.735,1326800004.0
2009-11-30 14:20:00,129.735,129.74,129.615,129.63,1759200001.0
2009-11-30 14:25:00,129.635,129.655,129.54,129.56,2108800002.0
2009-11-30 14:30:00,129.565,129.635,129.55,129.62,2169900005.0
2009-11-30 14:35:00,129.62,129.685,129.565,129.66,2864099999.0
2009-11-30 14:40:00,129.67,129.67,129.61,129.625,1357999997.0
2009-11-30 14:45:00,129.625,129.655,129.585,129.61,2782099995.0
2009-11-30 14:50:00,129.61,129.67,129.56,129.655,2282000001.0
2009-11-30 14:55:00,129.655,129.83,129.655,129.795,1866200004.0
2009-11-30 15:00:00,129.785,129.895,129.78,129.87,2256700001.0
2009-11-30 15:05:00,129.87,130.06,129.865,129.915,3684200001.0
2009-11-30 15:10:00,129.915,129.92,129.735,129.775,2848900005.0
2009-11-30 15:15:00,129.77,129.9,129.75,129.89,3348200004.0
2009-11-30 15:20:00,129.89,130.03,129.875,129.96,4017600005.0
2009-11-30 15:25:00,129.955,129.975,129.9,129.9,2505900001.0
2009-11-30 15:30:00,129.9,130.05,129.87,130.04,3617700002.0
2009-11-30 15:35:00,130.04,130.135,130.015,130.11,3522800000.0
2009-11-30 15:40:00,130.11,130.23,130.085,130.085,4165200004.0
2009-11-30 15:45:00,130.085,130.095,129.97,130.085,3692100002.0
2009-11-30 15:50:00,130.085,130.095,129.9,129.9,2776000007.0
2009-11-30 15:55:00,129.9,129.95,129.775,129.905,3102600002.0
2009-11-30 16:00:00,129.915,129.98,129.815,129.89,2818499996.0
2009-11-30 16:05:00,129.89,129.975,129.87,129.915,2672800000.0
2009-11-30 16:10:00,129.915,129.955,129.865,129.91,3891099997.0
2009-11-30 16:15:00,129.91,129.99,129.88,129.93,3250199999.0
2009-11-30 16:20:00,129.93,129.935,129.84,129.865,3191499998.0
2009-11-30 16:25:00,129.865,129.98,129.855,129.905,3496600003.0
2009-11-30 16:30:00,129.905,129.955,129.82,129.885,3602299997.0
2009-11-30 16:35:00,129.885,130.135,129.885,130.035,3878599997.0
2009-11-30 16:40:00,130.035,130.28,130.0,130.16,3655800001.0
2009-11-30 16:45:00,130.16,130.16,130.01,130.115,4104600001.0
2009-11-30 16:50:00,130.115,130.19,130.03,130.16,3309400001.0
2009-11-30 16:55:00,130.155,130.19,130.11,130.115,3086300000.0
2009-11-30 17:00:00,130.11,130.255,130.11,130.135,3195899997.0
2009-11-30 17:05:00,130.135,130.235,130.13,130.22,3562899994.0
2009-11-30 17:10:00,130.225,130.23,130.12,130.135,2773399998.0
2009-11-30 17:15:00,130.135,130.175,130.065,130.065,3388900001.0
2009-11-30 17:20:00,130.06,130.11,130.055,130.095,1212000002.0
2009-11-30 17:25:00,130.095,130.11,130.025,130.03,2547900001.0
2009-11-30 17:30:00,130.03,130.105,129.8,129.885,3291600002.0
2009-11-30 17:35:00,129.885,129.895,129.755,129.795,2191200000.0
2009-11-30 17:40:00,129.795,129.805,129.745,129.75,1827300001.0
2009-11-30 17:45:00,129.75,129.76,129.575,129.605,4139000001.0
2009-11-30 17:50:00,129.605,129.605,129.495,129.505,3352400002.0
2009-11-30 17:55:00,129.505,129.515,129.315,129.34,2952799998.0
2009-11-30 18:00:00,129.325,129.4,129.245,129.375,2838400001.0
2009-11-30 18:05:00,129.375,129.385,129.27,129.335,2808500002.0
2009-11-30 18:10:00,129.34,129.345,129.25,129.305,1647800001.0
2009-11-30 18:15:00,129.31,129.31,129.105,129.23,3609799998.0
2009-11-30 18:20:00,129.23,129.23,129.12,129.165,3432699997.0
2009-11-30 18:25:00,129.165,129.175,129.005,129.015,3639500002.0
2009-11-30 18:30:00,129.015,129.14,128.965,129.135,2741700000.0
2009-11-30 18:35:00,129.135,129.205,129.065,129.2,1802899999.0
2009-11-30 18:40:00,129.195,129.305,129.17,129.305,2820200000.0
2009-11-30 18:45:00,129.305,129.32,129.125,129.125,2923299999.0
2009-11-30 18:50:00,129.12,129.16,129.05,129.075,2490599997.0
2009-11-30 18:55:00,129.075,129.135,129.045,129.125,1661500000.0
2009-11-30 19:00:00,129.125,129.19,129.115,129.17,1523600000.0
2009-11-30 19:05:00,129.17,129.21,129.11,129.21,1812300001.0
2009-11-30 19:10:00,129.2,129.295,129.15,129.29,1972900000.0
2009-11-30 19:15:00,129.29,129.395,129.255,129.365,2230400000.0
2009-11-30 19:20:00,129.365,129.365,129.325,129.33,1135800000.0
2009-11-30 19:25:00,129.33,129.33,129.27,129.3,1421499998.0
2009-11-30 19:30:00,129.295,129.315,129.175,129.2,1921999999.0
2009-11-30 19:35:00,129.2,129.285,129.175,129.285,1196800000.0
2009-11-30 19:40:00,129.285,129.305,129.235,129.245,1328600000.0
2009-11-30 19:45:00,129.245,129.305,129.23,129.305,1581800003.0
2009-11-30 19:50:00,129.305,129.335,129.26,129.305,1899899998.0
2009-11-30 19:55:00,129.305,129.31,129.17,129.245,1720900000.0
2009-11-30 20:00:00,129.245,129.36,129.235,129.325,1850100000.0
2009-11-30 20:05:00,129.325,129.335,129.28,129.28,1301400000.0
2009-11-30 20:10:00,129.28,129.305,129.23,129.25,986100001.0
2009-11-30 20:15:00,129.255,129.28,129.225,129.26,1052600000.0
2009-11-30 20:20:00,129.26,129.325,129.26,129.305,1957199999.0
2009-11-30 20:25:00,129.305,129.415,129.305,129.395,1771100000.0
2009-11-30 20:30:00,129.4,129.44,129.38,129.395,1556600000.0
2009-11-30 20:35:00,129.395,129.425,129.37,129.39,1020700000.0
2009-11-30 20:40:00,129.395,129.41,129.335,129.35,1227300000.0
2009-11-30 20:45:00,129.35,129.43,129.33,129.43,1533000000.0
2009-11-30 20:50:00,129.43,129.55,129.41,129.41,2095000001.0
2009-11-30 20:55:00,129.41,129.455,129.375,129.38,1839399997.0
2009-11-30 21:00:00,129.38,129.42,129.355,129.41,1187000000.0
2009-11-30 21:05:00,129.41,129.465,129.405,129.46,1154100001.0
2009-11-30 21:10:00,129.46,129.485,129.45,129.47,811700000.0
2009-11-30 21:15:00,129.47,129.47,129.4,129.41,1261500000.0
2009-11-30 21:20:00,129.41,129.41,129.33,129.38,970100000.0
2009-11-30 21:25:00,129.375,129.375,129.265,129.35,1487300000.0
2009-11-30 21:30:00,129.35,129.365,129.315,129.36,1041800000.0
2009-11-30 21:35:00,129.36,129.36,129.255,129.325,1808700000.0
2009-11-30 21:40:00,129.325,129.355,129.28,129.35,1635700001.0
2009-11-30 21:45:00,129.35,129.36,129.27,129.335,1405799999.0
2009-11-30 21:50:00,129.335,129.36,129.315,129.355,1795600001.0
2009-11-30 21:55:00,129.355,129.405,129.325,129.335,1038400000.0
2009-11-30 22:00:00,129.335,129.385,129.335,129.375,1395200000.0
2009-11-30 22:05:00,129.375,129.44,129.365,129.425,1349600000.0
2009-11-30 22:10:00,129.43,129.465,129.415,129.46,1556599999.0
2009-11-30 22:15:00,129.46,129.65,129.45,129.635,1371400001.0
2009-11-30 22:20:00,129.635,129.67,129.625,129.645,1407000000.0
2009-11-30 22:25:00,129.645,129.705,129.62,129.695,1181500001.0
2009-11-30 22:30:00,129.695,129.78,129.68,129.755,2115900001.0
2009-11-30 22:35:00,129.755,129.83,129.745,129.815,2290899994.0
2009-11-30 22:40:00,129.815,129.83,129.735,129.745,1975300001.0
2009-11-30 22:45:00,129.745,129.755,129.72,129.73,1185699999.0
2009-11-30 22:50:00,129.73,129.8,129.72,129.775,1596900001.0
2009-11-30 22:55:00,129.785,129.815,129.77,129.79,1420900000.0
2009-11-30 23:00:00,129.79,129.79,129.74,129.74,547400000.0
2009-11-30 23:05:00,129.74,129.745,129.7,129.705,346800000.0
2009-11-30 23:10:00,129.7,129.71,129.63,129.63,326200000.0
2009-11-30 23:15:00,129.63,129.655,129.605,129.615,1082800000.0
2009-11-30 23:20:00,129.625,129.625,129.55,129.55,339600000.0
2009-11-30 23:25:00,129.55,129.56,129.515,129.52,612800000.0
2009-11-30 23:30:00,129.53,129.55,129.52,129.525,243000000.0
2009-11-30 23:35:00,129.525,129.535,129.5,129.51,154900000.0
2009-11-30 23:40:00,129.51,129.54,129.505,129.51,304600000.0
2009-11-30 23:45:00,129.515,129.525,129.5,129.505,493500000.0
2009-11-30 23:50:00,129.505,129.515,129.475,129.5,567800000.0
2009-11-30 23:55:00,129.5,129.68,129.495,129.63,945800000.0
2009-12-01 00:00:00,129.625,129.64,129.49,129.49,176800000.0
2009-12-01 00:05:00,129.5,129.515,129.41,129.465,181200000.0
2009-12-01 00:10:00,129.42,129.485,129.405,129.47,178800000.0
2009-12-01 00:15:00,129.445,129.485,129.445,129.48,78400000.0
2009-12-01 00:20:00,129.48,129.505,129.47,129.49,163000000.0
2009-12-01 00:25:00,129.49,129.57,129.485,129.545,321000000.0
2009-12-01 00:30:00,129.545,129.605,129.505,129.595,347800000.0
2009-12-01 00:35:00,129.57,129.6,129.56,129.59,202400000.0
2009-12-01 00:40:00,129.59,129.62,129.565,129.595,102100000.0
2009-12-01 00:45:00,129.59,129.595,129.535,129.535,244700000.0
2009-12-01 00:50:00,129.535,129.55,129.525,129.53,223300000.0
2009-12-01 00:55:00,129.525,129.585,129.47,129.585,340500000.0
2009-12-01 01:00:00,129.585,129.64,129.545,129.565,590100000.0
2009-12-01 01:05:00,129.565,129.57,129.555,129.565,132800000.0
2009-12-01 01:10:00,129.565,129.57,129.56,129.565,340100000.0
2009-12-01 01:15:00,129.565,129.565,129.445,129.465,1111900000.0
2009-12-01 01:20:00,129.465,129.495,129.37,129.37,937200000.0
2009-12-01 01:25:00,129.37,129.39,129.315,129.345,856900000.0
2009-12-01 01:30:00,129.35,129.44,129.35,129.44,528100000.0
2009-12-01 01:35:00,129.44,129.51,129.44,129.495,419500000.0
2009-12-01 01:40:00,129.49,129.545,129.48,129.49,1640800000.0
2009-12-01 01:45:00,129.49,129.575,129.48,129.565,1000300000.0
2009-12-01 01:50:00,129.565,129.735,129.515,129.72,1415300000.0
2009-12-01 01:55:00,129.72,129.735,129.695,129.725,917599999.0
2009-12-01 02:00:00,129.725,129.805,129.725,129.795,1526900000.0
2009-12-01 02:05:00,129.8,129.865,129.785,129.85,1748399994.0
2009-12-01 02:10:00,129.85,129.85,129.745,129.745,1540900000.0
2009-12-01 02:15:00,129.745,129.82,129.745,129.805,1357799999.0
2009-12-01 02:20:00,129.805,129.89,129.79,129.87,1885100000.0
2009-12-01 02:25:00,129.87,129.995,129.825,129.99,1313000000.0
2009-12-01 02:30:00,129.99,129.99,129.88,129.895,1156100000.0
2009-12-01 02:35:00,129.895,129.9,129.81,129.82,1924200000.0
2009-12-01 02:40:00,129.825,129.83,129.76,129.78,994200000.0
2009-12-01 02:45:00,129.78,129.78,129.67,129.705,1664200000.0
2009-12-01 02:50:00,129.705,129.79,129.695,129.695,1868100000.0
2009-12-01 02:55:00,129.695,129.7,129.575,129.575,2501000000.0
2009-12-01 03:00:00,129.575,129.725,129.575,129.705,1701100000.0
2009-12-01 03:05:00,129.705,129.805,129.69,129.78,1366900000.0
2009-12-01 03:10:00,129.78,129.83,129.78,129.8,1746599999.0
2009-12-01 03:15:00,129.8,129.84,129.785,129.785,1613500001.0
2009-12-01 03:20:00,129.785,129.8,129.735,129.74,1185400001.0
2009-12-01 03:25:00,129.74,129.765,129.725,129.765,1487899998.0
2009-12-01 03:30:00,129.765,129.795,129.705,129.705,1516800000.0
2009-12-01 03:35:00,129.705,129.81,129.675,129.81,1453300000.0
2009-12-01 03:40:00,129.81,129.84,129.72,129.765,2144499999.0
2009-12-01 03:45:00,129.765,129.795,129.75,129.79,1416400000.0
2009-12-01 03:50:00,129.795,129.825,129.765,129.78,1234800001.0
2009-12-01 03:55:00,129.78,129.845,129.735,129.84,1247500000.0
2009-12-01 04:00:00,129.84,130.185,129.83,130.07,2676099999.0
2009-12-01 04:05:00,130.07,130.53,130.065,130.42,3386600000.0
2009-12-01 04:10:00,130.42,130.595,130.37,130.41,2004500000.0
2009-12-01 04:15:00,130.41,130.465,130.3,130.335,973000000.0
2009-12-01 04:20:00,130.335,130.525,130.335,130.525,691400000.0
2009-12-01 04:25:00,130.53,130.74,130.525,130.675,1112200000.0
2009-12-01 04:30:00,130.675,130.76,130.655,130.675,659000000.0
2009-12-01 04:35:00,130.675,130.74,130.535,130.545,612300000.0
2009-12-01 04:40:00,130.555,130.63,130.51,130.54,636200000.0
2009-12-01 04:45:00,130.535,130.735,130.535,130.72,529600000.0
2009-12-01 04:50:00,130.725,130.795,130.69,130.77,863900000.0
2009-12-01 04:55:00,130.77,130.775,130.65,130.745,698700000.0
2009-12-01 05:00:00,130.745,131.01,130.73,131.01,952900001.0
2009-12-01 05:05:00,131.025,131.11,130.985,131.04,1118600004.0
2009-12-01 05:10:00,131.04,131.1,131.005,131.08,622300000.0
2009-12-01 05:15:00,131.085,131.25,131.07,131.155,935500000.0
2009-12-01 05:20:00,131.16,131.205,131.055,131.175,826500000.0
2009-12-01 05:25:00,131.165,131.255,131.14,131.145,786700000.0
2009-12-01 05:30:00,131.145,131.28,130.865,131.09,1326500000.0
2009-12-01 05:35:00,131.09,131.24,131.09,131.11,696700000.0
2009-12-01 05:40:00,131.115,131.165,131.0,131.0,1244300000.0
2009-12-01 05:45:00,130.995,131.07,130.865,130.87,1516200000.0
2009-12-01 05:50:00,130.865,130.935,130.855,130.91,925700000.0
2009-12-01 05:55:00,130.91,130.945,130.845,130.935,935300000.0
2009-12-01 06:00:00,130.945,130.99,130.895,130.915,957500000.0
2009-12-01 06:05:00,130.92,130.92,130.785,130.785,827300000.0
2009-12-01 06:10:00,130.785,130.95,130.775,130.915,713100000.0
2009-12-01 06:15:00,130.915,131.015,130.895,131.015,892199999.0
2009-12-01 06:20:00,131.02,131.14,131.02,131.13,800400000.0
2009-12-01 06:25:00,131.125,131.2,131.095,131.185,1433899999.0
2009-12-01 06:30:00,131.19,131.195,131.035,131.035,971900000.0
2009-12-01 06:35:00,131.035,131.075,131.015,131.075,731800000.0
2009-12-01 06:40:00,131.08,131.14,131.045,131.08,1013100000.0
2009-12-01 06:45:00,131.08,131.135,131.05,131.13,828900000.0
2009-12-01 06:50:00,131.135,131.135,131.075,131.085,710400000.0
2009-12-01 06:55:00,131.085,131.17,131.085,131.155,419400000.0
2009-12-01 07:00:00,131.155,131.17,131.03,131.065,757800000.0
2009-12-01 07:05:00,131.065,131.11,131.025,131.045,1416600000.0
2009-12-01 07:10:00,131.045,131.105,130.93,130.975,1875300000.0
2009-12-01 07:15:00,130.975,131.05,130.925,130.97,2304300000.0
2009-12-01 07:20:00,130.97,131.01,130.95,130.985,2068500000.0
2009-12-01 07:25:00,130.985,131.0,130.915,130.93,831200000.0
2009-12-01 07:30:00,130.92,130.925,130.865,130.91,1055100000.0
2009-12-01 07:35:00,130.905,130.965,130.885,130.95,1071300000.0
2009-12-01 07:40:00,130.95,131.05,130.95,130.985,1314500000.0
2009-12-01 07:45:00,130.985,131.045,130.95,131.035,1042900000.0
2009-12-01 07:50:00,131.035,131.06,130.99,131.015,1197100000.0
2009-12-01 07:55:00,131.01,131.07,131.0,131.07,1127300000.0
2009-12-01 08:00:00,131.07,131.125,131.035,131.055,1317100000.0
2009-12-01 08:05:00,131.055,131.07,130.965,131.015,1661800000.0
2009-12-01 08:10:00,131.01,131.065,131.005,131.04,750200000.0
2009-12-01 08:15:00,131.04,131.11,131.04,131.06,968400000.0
2009-12-01 08:20:00,131.065,131.14,131.03,131.135,1464600000.0
2009-12-01 08:25:00,131.13,131.145,131.085,131.105,1515800001.0
2009-12-01 08:30:00,131.105,131.27,131.105,131.195,2802399999.0
2009-12-01 08:35:00,131.195,131.225,130.215,130.515,2420199998.0
2009-12-01 08:40:00,130.525,130.85,130.24,130.29,2073300000.0
2009-12-01 08:45:00,130.295,130.455,130.225,130.365,920500000.0
2009-12-01 08:50:00,130.365,130.37,130.05,130.255,1736349998.0
2009-12-01 08:55:00,130.255,130.41,130.23,130.385,1453000000.0
2009-12-01 09:00:00,130.4,130.62,130.385,130.61,1196100000.0
2009-12-01 09:05:00,130.62,130.64,130.455,130.555,2382399998.0
2009-12-01 09:10:00,130.55,130.645,130.545,130.575,2566699999.0
2009-12-01 09:15:00,130.57,130.64,130.54,130.62,2058199994.0
2009-12-01 09:20:00,130.615,130.775,130.6,130.755,3291900003.0
2009-12-01 09:25:00,130.755,130.79,130.695,130.73,2737499988.0
2009-12-01 09:30:00,130.73,130.8,130.715,130.745,3244600000.0
2009-12-01 09:35:00,130.74,130.9,130.735,130.81,3018100009.0
2009-12-01 09:40:00,130.81,130.885,130.775,130.885,1909700003.0
2009-12-01 09:45:00,130.875,130.88,130.78,130.795,2894300001.0
2009-12-01 09:50:00,130.795,130.81,130.73,130.755,2192400001.0
2009-12-01 09:55:00,130.76,130.85,130.76,130.79,1769999999.0
2009-12-01 10:00:00,130.79,130.855,130.695,130.835,1979000001.0
2009-12-01 10:05:00,130.835,130.945,130.835,130.88,3248000006.0
2009-12-01 10:10:00,130.88,130.915,130.82,130.905,2619799999.0
2009-12-01 10:15:00,130.905,130.91,130.85,130.87,3758899999.0
2009-12-01 10:20:00,130.87,130.87,130.82,130.85,1882500003.0
2009-12-01 10:25:00,130.85,130.855,130.755,130.795,2857599998.0
2009-12-01 10:30:00,130.795,130.915,130.77,130.9,2323499996.0
2009-12-01 10:35:00,130.9,131.09,130.89,131.09,2896400002.0
2009-12-01 10:40:00,131.09,131.15,131.06,131.075,3498999999.0
2009-12-01 10:45:00,131.075,131.11,130.72,130.905,3284200003.0
2009-12-01 10:50:00,130.905,131.19,130.905,131.15,2920900002.0
2009-12-01 10:55:00,131.155,131.155,130.98,131.04,2586250002.0
2009-12-01 11:00:00,131.04,131.1,130.995,131.0,3451600002.0
2009-12-01 11:05:00,131.005,131.005,130.9,130.95,2911500000.0
2009-12-01 11:10:00,130.95,131.005,130.925,130.99,2454599996.0
2009-12-01 11:15:00,130.975,130.98,130.885,130.975,2862500001.0
2009-12-01 11:20:00,130.98,131.02,130.955,130.97,2281200000.0
2009-12-01 11:25:00,130.97,131.015,130.935,131.01,2493599998.0
2009-12-01 11:30:00,131.015,131.035,130.855,130.895,2499800002.0
2009-12-01 11:35:00,130.895,130.945,130.875,130.92,1880899996.0
2009-12-01 11:40:00,130.93,130.965,130.89,130.895,2114800000.0
2009-12-01 11:45:00,130.895,130.91,130.85,130.85,2013400001.0
2009-12-01 11:50:00,130.85,130.92,130.85,130.87,1837000000.0
2009-12-01 11:55:00,130.87,130.905,130.84,130.845,2833599999.0
2009-12-01 12:00:00,130.845,130.86,130.785,130.79,1664699998.0
2009-12-01 12:05:00,130.79,130.88,130.775,130.875,2366599999.0
2009-12-01 12:10:00,130.875,131.01,130.865,130.945,2160800002.0
2009-12-01 12:15:00,130.945,131.005,130.92,130.945,2482299997.0
2009-12-01 12:20:00,130.945,130.985,130.93,130.98,2409100003.0
2009-12-01 12:25:00,130.98,130.985,130.89,130.91,2028099999.0
2009-12-01 12:30:00,130.91,130.915,130.805,130.835,2522999999.0
2009-12-01 12:35:00,130.835,130.865,130.82,130.865,2122499992.0
2009-12-01 12:40:00,130.865,130.87,130.825,130.83,2334100005.0
2009-12-01 12:45:00,130.83,130.85,130.76,130.78,2605899995.0
2009-12-01 12:50:00,130.78,130.825,130.745,130.765,2140499994.0
2009-12-01 12:55:00,130.76,130.85,130.755,130.825,1771399995.0
2009-12-01 13:00:00,130.825,130.855,130.805,130.805,2173099999.0
2009-12-01 13:05:00,130.805,130.835,130.775,130.78,1770299998.0
2009-12-01 13:10:00,130.785,130.795,130.75,130.79,2438399993.0
2009-12-01 13:15:00,130.79,130.79,130.72,130.735,1823700001.0
2009-12-01 13:20:00,130.735,130.755,130.72,130.735,1376100000.0
2009-12-01 13:25:00,130.735,130.745,130.705,130.73,2503699996.0
2009-12-01 13:30:00,130.73,130.81,130.725,130.79,1632200000.0
2009-12-01 13:35:00,130.79,130.8,130.755,130.765,1890899997.0
2009-12-01 13:40:00,130.77,130.77,130.725,130.74,2128999988.0
2009-12-01 13:45:00,130.74,130.785,130.735,130.76,1772299996.0
2009-12-01 13:50:00,130.76,130.775,130.74,130.75,750800000.0
2009-12-01 13:55:00,130.76,130.81,130.76,130.805,1354600000.0
2009-12-01 14:00:00,130.805,130.835,130.8,130.82,1583000007.0
2009-12-01 14:05:00,130.82,130.93,130.81,130.915,2676799995.0
2009-12-01 14:10:00,130.915,130.975,130.895,130.95,1168200000.0
2009-12-01 14:15:00,130.945,130.97,130.925,130.94,1256900000.0
2009-12-01 14:20:00,130.94,130.97,130.925,130.965,1879199999.0
2009-12-01 14:25:00,130.965,130.98,130.93,130.955,1525000000.0
2009-12-01 14:30:00,130.955,131.125,130.95,131.11,2087800003.0
2009-12-01 14:35:00,131.115,131.12,131.005,131.015,3090400006.0
2009-12-01 14:40:00,131.015,131.015,130.97,131.015,2184900001.0
2009-12-01 14:45:00,131.015,131.13,131.0,131.1,2779299994.0
2009-12-01 14:50:00,131.1,131.115,131.045,131.105,2415400001.0
2009-12-01 14:55:00,131.105,131.105,130.975,130.98,1891599997.0
2009-12-01 15:00:00,130.975,131.02,130.785,130.79,2749899996.0
2009-12-01 15:05:00,130.79,130.93,130.76,130.915,3395499990.0
2009-12-01 15:10:00,130.905,131.02,130.905,131.01,2499999996.0
2009-12-01 15:15:00,131.01,131.025,130.955,131.015,3203499998.0
2009-12-01 15:20:00,131.01,131.1,130.975,131.055,3830999997.0
2009-12-01 15:25:00,131.055,131.065,130.98,131.0,3035300009.0
2009-12-01 15:30:00,131.0,131.1,130.995,131.015,3218400001.0
2009-12-01 15:35:00,131.025,131.075,131.005,131.03,2856600001.0
2009-12-01 15:40:00,131.03,131.035,130.925,130.96,2319199998.0
2009-12-01 15:45:00,130.96,130.995,130.955,130.955,1498500000.0
2009-12-01 15:50:00,130.955,130.975,130.915,130.975,1977099999.0
2009-12-01 15:55:00,130.975,131.09,130.96,131.08,2202600002.0
2009-12-01 16:00:00,131.08,131.1,131.025,131.085,3030800003.0
2009-12-01 16:05:00,131.085,131.085,131.015,131.06,3733100003.0
2009-12-01 16:10:00,131.07,131.115,131.025,131.035,3410199990.0
2009-12-01 16:15:00,131.035,131.075,131.015,131.025,2868300001.0
2009-12-01 16:20:00,131.02,131.035,130.995,131.015,2258699999.0
2009-12-01 16:25:00,131.015,131.055,131.0,131.05,2021300003.0
2009-12-01 16:30:00,131.05,131.12,131.045,131.06,3909899997.0
2009-12-01 16:35:00,131.055,131.105,131.055,131.075,2976500004.0
2009-12-01 16:40:00,131.07,131.11,130.99,130.995,3344999998.0
2009-12-01 16:45:00,130.99,131.055,130.99,131.015,2735499999.0
2009-12-01 16:50:00,131.02,131.02,130.945,130.96,3055299996.0
2009-12-01 16:55:00,130.96,131.07,130.955,131.01,2220000000.0
2009-12-01 17:00:00,131.025,131.03,130.75,130.905,2692099996.0
2009-12-01 17:05:00,130.905,130.925,130.66,130.705,3381800008.0
2009-12-01 17:10:00,130.71,130.71,130.555,130.67,2946719999.0
2009-12-01 17:15:00,130.67,130.765,130.61,130.755,2671499997.0
2009-12-01 17:20:00,130.755,130.915,130.68,130.865,2694300002.0
2009-12-01 17:25:00,130.865,130.89,130.78,130.855,3007200001.0
2009-12-01 17:30:00,130.855,130.875,130.765,130.775,3200200006.0
2009-12-01 17:35:00,130.775,130.865,130.75,130.815,2385100000.0
2009-12-01 17:40:00,130.82,130.82,130.745,130.76,2614500006.0
2009-12-01 17:45:00,130.76,130.78,130.665,130.72,2740900001.0
2009-12-01 17:50:00,130.72,130.73,130.67,130.68,2589599999.0
2009-12-01 17:55:00,130.675,130.855,130.66,130.825,1609300000.0
2009-12-01 18:00:00,130.825,130.885,130.77,130.83,2319699996.0
2009-12-01 18:05:00,130.83,130.905,130.805,130.82,3017100000.0
2009-12-01 18:10:00,130.82,130.87,130.765,130.81,3186700003.0
2009-12-01 18:15:00,130.815,130.88,130.805,130.88,2230099998.0
2009-12-01 18:20:00,130.885,130.925,130.845,130.885,3169899997.0
2009-12-01 18:25:00,130.885,130.93,130.85,130.86,1986200001.0
2009-12-01 18:30:00,130.86,130.9,130.855,130.9,1977700000.0
2009-12-01 18:35:00,130.895,130.905,130.82,130.825,2094499996.0
2009-12-01 18:40:00,130.825,130.84,130.775,130.795,1854799999.0
2009-12-01 18:45:00,130.79,130.805,130.65,130.665,2096900002.0
2009-12-01 18:50:00,130.665,130.79,130.655,130.765,1783600000.0
2009-12-01 18:55:00,130.765,130.79,130.725,130.79,1262999999.0
2009-12-01 19:00:00,130.79,130.815,130.76,130.815,1184000000.0
2009-12-01 19:05:00,130.815,130.9,130.81,130.9,1312500000.0
2009-12-01 19:10:00,130.9,130.93,130.885,130.91,1079900000.0
2009-12-01 19:15:00,130.91,130.935,130.875,130.88,1059400001.0
2009-12-01 19:20:00,130.89,130.89,130.855,130.87,896999999.0
2009-12-01 19:25:00,130.88,130.895,130.835,130.86,1171260000.0
2009-12-01 19:30:00,130.86,130.86,130.82,130.83,582100000.0
2009-12-01 19:35:00,130.83,130.89,130.825,130.84,838000000.0
2009-12-01 19:40:00,130.84,130.845,130.76,130.76,865300000.0
2009-12-01 19:45:00,130.76,130.785,130.735,130.775,498800000.0
2009-12-01 19:50:00,130.78,130.82,130.765,130.765,843600000.0
2009-12-01 19:55:00,130.77,130.785,130.745,130.745,955100000.0
2009-12-01 20:00:00,130.745,130.755,130.725,130.73,1521399998.0
2009-12-01 20:05:00,130.73,130.765,130.71,130.715,769800000.0
2009-12-01 20:10:00,130.715,130.785,130.715,130.78,665500000.0
2009-12-01 20:15:00,130.78,130.835,130.77,130.83,903600000.0
2009-12-01 20:20:00,130.83,130.89,130.83,130.88,842500000.0
2009-12-01 20:25:00,130.87,130.89,130.845,130.87,1048499999.0
2009-12-01 20:30:00,130.875,130.885,130.835,130.835,849300001.0
2009-12-01 20:35:00,130.84,130.855,130.795,130.835,1206800000.0
2009-12-01 20:40:00,130.835,130.865,130.825,130.83,841500000.0
2009-12-01 20:45:00,130.83,130.835,130.745,130.8,1330099998.0
2009-12-01 20:50:00,130.8,130.825,130.765,130.77,1051000001.0
2009-12-01 20:55:00,130.77,130.885,130.76,130.86,1185599998.0
2009-12-01 21:00:00,130.87,130.875,130.84,130.855,680400001.0
2009-12-01 21:05:00,130.865,130.87,130.805,130.805,717900000.0
2009-12-01 21:10:00,130.805,130.845,130.78,130.785,961900001.0
2009-12-01 21:15:00,130.785,130.83,130.765,130.805,605500000.0
2009-12-01 21:20:00,130.795,130.82,130.78,130.795,704000000.0
2009-12-01 21:25:00,130.795,130.935,130.795,130.93,628500000.0
2009-12-01 21:30:00,130.93,130.93,130.84,130.85,1438800000.0
2009-12-01 21:35:00,130.845,130.86,130.84,130.85,764600000.0
2009-12-01 21:40:00,130.85,130.85,130.795,130.8,830300000.0
2009-12-01 21:45:00,130.795,130.81,130.77,130.805,720100000.0
2009-12-01 21:50:00,130.8,130.8,130.74,130.795,1713100000.0
2009-12-01 21:55:00,130.795,130.82,130.755,130.82,1953899999.0
2009-12-01 22:00:00,130.825,130.825,130.765,130.78,868000001.0
2009-12-01 22:05:00,130.785,130.795,130.76,130.775,962700000.0
2009-12-01 22:10:00,130.775,130.82,130.77,130.795,839299999.0
2009-12-01 22:15:00,130.795,130.825,130.78,130.82,717700000.0
2009-12-01 22:20:00,130.82,130.835,130.75,130.805,1443599999.0
2009-12-01 22:25:00,130.805,130.835,130.75,130.785,889400000.0
2009-12-01 22:30:00,130.785,130.815,130.735,130.75,710600000.0
2009-12-01 22:35:00,130.75,130.79,130.725,130.755,945400000.0
2009-12-01 22:40:00,130.755,130.79,130.74,130.775,1306899999.0
2009-12-01 22:45:00,130.775,130.78,130.73,130.765,1101000000.0
2009-12-01 22:50:00,130.765,130.8,130.755,130.755,1131400000.0
2009-12-01 22:55:00,130.755,130.765,130.735,130.755,676499999.0
2009-12-01 23:00:00,130.755,130.76,130.725,130.73,365300000.0
2009-12-01 23:05:00,130.73,130.75,130.72,130.735,460900000.0
2009-12-01 23:10:00,130.74,130.76,130.73,130.74,324800000.0
2009-12-01 23:15:00,130.74,130.745,130.71,130.735,517100000.0
2009-12-01 23:20:00,130.74,130.8,130.72,130.78,417100000.0
2009-12-01 23:25:00,130.785,130.825,130.755,130.82,725900000.0
2009-12-01 23:30:00,130.82,130.84,130.795,130.825,723500000.0
2009-12-01 23:35:00,130.82,130.845,130.815,130.84,742500000.0
2009-12-01 23:40:00,130.845,130.87,130.825,130.86,357700000.0
2009-12-01 23:45:00,130.86,130.87,130.82,130.83,379900000.0
2009-12-01 23:50:00,130.83,130.83,130.765,130.78,298000000.0
2009-12-01 23:55:00,130.78,130.795,130.695,130.73,781400000.0
2009-12-02 00:00:00,130.73,130.75,130.7,130.735,175600000.0
2009-12-02 00:05:00,130.735,130.745,130.69,130.71,115100000.0
2009-12-02 00:10:00,130.71,130.73,130.685,130.71,76800000.0
2009-12-02 00:15:00,130.71,130.765,130.71,130.765,84400000.0
2009-12-02 00:20:00,130.77,130.81,130.725,130.78,231800000.0
2009-12-02 00:25:00,130.78,130.81,130.78,130.8,139400000.0
2009-12-02 00:30:00,130.795,130.84,130.795,130.82,86900000.0
2009-12-02 00:35:00,130.82,130.825,130.815,130.82,93800000.0
2009-12-02 00:40:00,130.815,130.825,130.815,130.815,299300000.0
2009-12-02 00:45:00,130.815,130.815,130.775,130.785,132000000.0
2009-12-02 00:50:00,130.78,130.8,130.75,130.76,224500000.0
2009-12-02 00:55:00,130.755,130.775,130.69,130.76,185200000.0
2009-12-02 01:00:00,130.755,130.82,130.755,130.815,99200000.0
2009-12-02 01:05:00,130.815,130.845,130.81,130.84,177100000.0
2009-12-02 01:10:00,130.845,130.855,130.825,130.83,236800000.0
2009-12-02 01:15:00,130.825,130.83,130.815,130.82,560700000.0
2009-12-02 01:20:00,130.815,130.82,130.735,130.735,833000000.0
2009-12-02 01:25:00,130.735,130.79,130.705,130.78,650600000.0
2009-12-02 01:30:00,130.775,130.88,130.775,130.88,755900000.0
2009-12-02 01:35:00,130.88,130.88,130.785,130.86,1076900000.0
2009-12-02 01:40:00,130.86,130.86,130.815,130.825,807600000.0
2009-12-02 01:45:00,130.825,130.83,130.745,130.765,806400000.0
2009-12-02 01:50:00,130.76,130.805,130.755,130.785,613100000.0
2009-12-02 01:55:00,130.795,130.8,130.73,130.76,490400000.0
2009-12-02 02:00:00,130.755,130.79,130.685,130.69,1230600000.0
2009-12-02 02:05:00,130.69,130.705,130.65,130.655,1350400000.0
2009-12-02 02:10:00,130.655,130.77,130.645,130.765,1776700000.0
2009-12-02 02:15:00,130.765,130.795,130.75,130.755,1849400000.0
2009-12-02 02:20:00,130.755,130.755,130.645,130.7,1612700000.0
2009-12-02 02:25:00,130.695,130.75,130.69,130.73,1393100000.0
2009-12-02 02:30:00,130.73,130.78,130.715,130.775,1709800000.0
2009-12-02 02:35:00,130.78,130.87,130.775,130.85,1574699999.0
2009-12-02 02:40:00,130.85,130.93,130.85,130.905,1274600000.0
2009-12-02 02:45:00,130.905,130.93,130.875,130.93,1065300000.0
2009-12-02 02:50:00,130.93,130.995,130.925,130.98,1392700001.0
2009-12-02 02:55:00,130.98,130.985,130.885,130.92,3595499998.0
2009-12-02 03:00:00,130.925,130.945,130.885,130.895,1794500000.0
2009-12-02 03:05:00,130.895,131.015,130.89,130.98,2336100000.0
2009-12-02 03:10:00,130.98,131.02,130.93,130.97,1759100000.0
2009-12-02 03:15:00,130.97,131.005,130.91,130.95,2783599998.0
2009-12-02 03:20:00,130.95,130.97,130.91,130.965,2431700001.0
2009-12-02 03:25:00,130.965,130.97,130.875,130.89,1900400000.0
2009-12-02 03:30:00,130.875,130.89,130.81,130.82,1847600000.0
2009-12-02 03:35:00,130.82,130.87,130.815,130.84,1502300017.0
2009-12-02 03:40:00,130.835,130.855,130.805,130.845,1128400000.0
2009-12-02 03:45:00,130.845,130.98,130.845,130.98,746300000.0
2009-12-02 03:50:00,130.965,130.975,130.855,130.86,1160200000.0
2009-12-02 03:55:00,130.86,130.94,130.86,130.91,1554600000.0
2009-12-02 04:00:00,130.905,130.95,130.905,130.905,1056100000.0
2009-12-02 04:05:00,130.905,130.985,130.9,130.98,1146300000.0
2009-12-02 04:10:00,130.98,131.005,130.97,130.99,1251700000.0
2009-12-02 04:15:00,130.985,131.07,130.98,131.065,890600000.0
2009-12-02 04:20:00,131.065,131.12,131.025,131.115,1199400000.0
2009-12-02 04:25:00,131.105,131.165,131.09,131.115,2119600000.0
2009-12-02 04:30:00,131.11,131.16,131.095,131.155,1414400000.0
2009-12-02 04:35:00,131.155,131.325,131.155,131.21,1633099998.0
2009-12-02 04:40:00,131.21,131.215,131.175,131.2,1187200000.0
2009-12-02 04:45:00,131.195,131.24,131.185,131.205,896000000.0
2009-12-02 04:50:00,131.205,131.205,131.05,131.065,1511100001.0
2009-12-02 04:55:00,131.065,131.09,131.035,131.09,762700000.0
2009-12-02 05:00:00,131.085,131.21,131.085,131.125,1120700000.0
2009-12-02 05:05:00,131.125,131.195,131.12,131.195,927200000.0
2009-12-02 05:10:00,131.195,131.22,131.145,131.215,1512900000.0
2009-12-02 05:15:00,131.215,131.22,131.185,131.185,1092500000.0
2009-12-02 05:20:00,131.185,131.27,131.185,131.255,1288000000.0
2009-12-02 05:25:00,131.255,131.39,131.245,131.39,869100000.0
2009-12-02 05:30:00,131.39,131.395,131.315,131.315,1146000000.0
2009-12-02 05:35:00,131.315,131.375,131.265,131.375,1157900000.0
2009-12-02 05:40:00,131.375,131.555,131.37,131.415,1862900000.0
2009-12-02 05:45:00,131.415,131.46,131.365,131.4,552300000.0
2009-12-02 05:50:00,131.4,131.435,131.375,131.4,662600000.0
2009-12-02 05:55:00,131.4,131.485,131.4,131.44,374700000.0
2009-12-02 06:00:00,131.44,131.44,131.315,131.395,604700000.0
2009-12-02 06:05:00,131.39,131.39,131.325,131.35,666100000.0
2009-12-02 06:10:00,131.35,131.355,131.31,131.345,303700000.0
2009-12-02 06:15:00,131.345,131.36,131.285,131.31,537800000.0
2009-12-02 06:20:00,131.31,131.31,131.265,131.265,757100000.0
2009-12-02 06:25:00,131.265,131.275,131.22,131.265,375100000.0
2009-12-02 06:30:00,131.26,131.28,131.18,131.205,654900000.0
2009-12-02 06:35:00,131.205,131.225,131.155,131.215,435100000.0
2009-12-02 06:40:00,131.215,131.235,131.175,131.195,374200000.0
2009-12-02 06:45:00,131.195,131.28,131.195,131.275,313700000.0
2009-12-02 06:50:00,131.27,131.33,131.27,131.3,314900000.0
2009-12-02 06:55:00,131.3,131.37,131.295,131.37,466900000.0
2009-12-02 07:00:00,131.37,131.38,131.32,131.33,714700000.0
2009-12-02 07:05:00,131.33,131.34,131.255,131.295,405800000.0
2009-12-02 07:10:00,131.29,131.295,131.23,131.255,453800000.0
2009-12-02 07:15:00,131.255,131.27,131.21,131.27,281700000.0
2009-12-02 07:20:00,131.27,131.28,131.225,131.225,279500000.0
2009-12-02 07:25:00,131.23,131.3,131.19,131.295,319500001.0
2009-12-02 07:30:00,131.295,131.335,131.29,131.3,432200000.0
2009-12-02 07:35:00,131.3,131.355,131.295,131.335,326100000.0
2009-12-02 07:40:00,131.34,131.35,131.305,131.345,279600000.0
2009-12-02 07:45:00,131.345,131.415,131.345,131.4,453200000.0
2009-12-02 07:50:00,131.4,131.41,131.27,131.275,559400000.0
2009-12-02 07:55:00,131.28,131.31,131.245,131.255,591200000.0
2009-12-02 08:00:00,131.255,131.34,131.255,131.295,733000000.0
2009-12-02 08:05:00,131.295,131.36,131.295,131.35,432700000.0
2009-12-02 08:10:00,131.345,131.35,131.29,131.3,787100000.0
2009-12-02 08:15:00,131.295,131.325,131.295,131.3,641900000.0
2009-12-02 08:20:00,131.3,131.31,131.28,131.28,665100000.0
2009-12-02 08:25:00,131.28,131.325,131.25,131.27,760000000.0
2009-12-02 08:30:00,131.275,131.3,131.235,131.26,916500000.0
2009-12-02 08:35:00,131.255,131.255,131.205,131.22,912700000.0
2009-12-02 08:40:00,131.22,131.27,131.2,131.26,1102199999.0
2009-12-02 08:45:00,131.26,131.28,131.245,131.26,1035199994.0
2009-12-02 08:50:00,131.26,131.555,131.26,131.485,2189500000.0
2009-12-02 08:55:00,131.475,131.61,131.45,131.595,2133000000.0
2009-12-02 09:00:00,131.595,131.665,131.565,131.64,2116700000.0
2009-12-02 09:05:00,131.64,131.685,131.515,131.57,1807900000.0
2009-12-02 09:10:00,131.57,131.595,131.46,131.46,2396399999.0
2009-12-02 09:15:00,131.46,131.525,131.395,131.48,2824599999.0
2009-12-02 09:20:00,131.48,131.485,131.42,131.465,2596000002.0
2009-12-02 09:25:00,131.46,131.48,131.38,131.39,2540300004.0
2009-12-02 09:30:00,131.385,131.495,131.375,131.47,2479300003.0
2009-12-02 09:35:00,131.47,131.565,131.405,131.54,2174499998.0
2009-12-02 09:40:00,131.54,131.545,131.45,131.45,2193900001.0
2009-12-02 09:45:00,131.445,131.49,131.435,131.465,2727799999.0
2009-12-02 09:50:00,131.465,131.535,131.46,131.53,2123299999.0
2009-12-02 09:55:00,131.53,131.585,131.495,131.585,2207400001.0
2009-12-02 10:00:00,131.58,131.585,131.475,131.515,2655000003.0
2009-12-02 10:05:00,131.515,131.655,131.515,131.625,2238000003.0
2009-12-02 10:10:00,131.625,131.68,131.57,131.59,2942699996.0
2009-12-02 10:15:00,131.59,131.595,131.475,131.505,1963800001.0
2009-12-02 10:20:00,131.505,131.635,131.505,131.635,1750499997.0
2009-12-02 10:25:00,131.635,131.805,131.635,131.795,2645000000.0
2009-12-02 10:30:00,131.795,131.81,131.63,131.675,2839699998.0
2009-12-02 10:35:00,131.685,131.76,131.68,131.755,1708500001.0
2009-12-02 10:40:00,131.755,131.87,131.725,131.87,3332200007.0
2009-12-02 10:45:00,131.86,131.925,131.805,131.805,2360999999.0
2009-12-02 10:50:00,131.805,131.83,131.73,131.81,1962100001.0
2009-12-02 10:55:00,131.81,131.85,131.725,131.84,2127400001.0
2009-12-02 11:00:00,131.835,131.895,131.805,131.87,2444999999.0
2009-12-02 11:05:00,131.87,131.88,131.8,131.835,2197900000.0
2009-12-02 11:10:00,131.835,131.87,131.755,131.76,2260799999.0
2009-12-02 11:15:00,131.76,131.865,131.76,131.785,1682299999.0
2009-12-02 11:20:00,131.795,131.795,131.655,131.66,2657800000.0
2009-12-02 11:25:00,131.66,131.695,131.58,131.675,2672299999.0
2009-12-02 11:30:00,131.685,131.725,131.66,131.7,2518599994.0
2009-12-02 11:35:00,131.7,131.77,131.695,131.77,2024699998.0
2009-12-02 11:40:00,131.77,131.77,131.675,131.715,1932999999.0
2009-12-02 11:45:00,131.715,131.78,131.715,131.775,807699999.0
2009-12-02 11:50:00,131.775,131.91,131.755,131.91,2260199999.0
2009-12-02 11:55:00,131.9,131.925,131.875,131.88,2144599998.0
2009-12-02 12:00:00,131.88,131.9,131.82,131.825,2297900000.0
2009-12-02 12:05:00,131.83,131.86,131.82,131.835,1880699999.0
2009-12-02 12:10:00,131.835,131.89,131.825,131.89,1680700001.0
2009-12-02 12:15:00,131.89,131.98,131.86,131.87,2080799998.0
2009-12-02 12:20:00,131.87,131.945,131.86,131.88,2285200000.0
2009-12-02 12:25:00,131.885,131.92,131.865,131.9,1656399999.0
2009-12-02 12:30:00,131.905,131.915,131.865,131.9,1793200000.0
2009-12-02 12:35:00,131.9,131.94,131.87,131.895,2355200000.0
2009-12-02 12:40:00,131.895,131.94,131.885,131.915,1675100001.0
2009-12-02 12:45:00,131.915,131.935,131.91,131.91,1059200001.0
2009-12-02 12:50:00,131.91,131.915,131.805,131.825,2876200004.0
2009-12-02 12:55:00,131.825,131.935,131.825,131.905,2539100000.0
2009-12-02 13:00:00,131.91,131.91,131.845,131.895,1904100000.0
2009-12-02 13:05:00,131.895,131.92,131.81,131.81,2007600001.0
2009-12-02 13:10:00,131.81,131.825,131.735,131.74,1976199997.0
2009-12-02 13:15:00,131.74,131.76,131.655,131.705,2634600000.0
2009-12-02 13:20:00,131.705,131.71,131.67,131.685,1398900001.0
2009-12-02 13:25:00,131.685,131.74,131.68,131.695,1072000000.0
2009-12-02 13:30:00,131.695,131.72,131.66,131.665,1520600003.0
2009-12-02 13:35:00,131.64,131.65,131.555,131.565,1390800001.0
2009-12-02 13:40:00,131.56,131.615,131.5,131.505,1175800000.0
2009-12-02 13:45:00,131.505,131.53,131.475,131.51,1960899999.0
2009-12-02 13:50:00,131.505,131.6,131.495,131.585,2128100000.0
2009-12-02 13:55:00,131.585,131.595,131.545,131.56,1635400000.0
2009-12-02 14:00:00,131.56,131.59,131.515,131.55,2364699998.0
2009-12-02 14:05:00,131.555,131.565,131.51,131.525,1458500001.0
2009-12-02 14:10:00,131.525,131.53,131.415,131.465,1483500001.0
2009-12-02 14:15:00,131.46,131.485,131.395,131.425,1612699999.0
2009-12-02 14:20:00,131.42,131.52,131.415,131.485,2103599999.0
2009-12-02 14:25:00,131.485,131.51,131.44,131.445,1711700001.0
2009-12-02 14:30:00,131.445,131.475,131.42,131.43,2643100010.0
2009-12-02 14:35:00,131.43,131.485,131.425,131.47,1615200001.0
2009-12-02 14:40:00,131.47,131.515,131.46,131.5,1317499999.0
2009-12-02 14:45:00,131.5,131.565,131.495,131.55,1440600003.0
2009-12-02 14:50:00,131.55,131.585,131.545,131.565,1260600000.0
2009-12-02 14:55:00,131.565,131.63,131.565,131.625,2215000002.0
2009-12-02 15:00:00,131.625,131.655,131.585,131.59,1878000002.0
2009-12-02 15:05:00,131.59,131.62,131.58,131.585,862700000.0
2009-12-02 15:10:00,131.585,131.595,131.495,131.55,1763300001.0
2009-12-02 15:15:00,131.525,131.55,131.325,131.33,2142700001.0
2009-12-02 15:20:00,131.33,131.43,131.245,131.425,2227999997.0
2009-12-02 15:25:00,131.46,131.5,131.42,131.49,1877600000.0
2009-12-02 15:30:00,131.49,131.495,131.405,131.425,1634700000.0
2009-12-02 15:35:00,131.425,131.43,131.275,131.3,2456699999.0
2009-12-02 15:40:00,131.3,131.33,131.25,131.285,1866700001.0
2009-12-02 15:45:00,131.285,131.315,131.215,131.305,1918900000.0
2009-12-02 15:50:00,131.305,131.325,131.285,131.31,1564000000.0
2009-12-02 15:55:00,131.305,131.38,131.275,131.38,2205700000.0
2009-12-02 16:00:00,131.38,131.555,131.38,131.485,2446400001.0
2009-12-02 16:05:00,131.485,131.49,131.425,131.44,2277100000.0
2009-12-02 16:10:00,131.44,131.455,131.36,131.385,2473100002.0
2009-12-02 16:15:00,131.39,131.42,131.38,131.405,1532899998.0
2009-12-02 16:20:00,131.405,131.425,131.38,131.4,1506099998.0
2009-12-02 16:25:00,131.4,131.47,131.395,131.47,1278100000.0
2009-12-02 16:30:00,131.465,131.53,131.4,131.43,2368800000.0
2009-12-02 16:35:00,131.43,131.515,131.4,131.43,1437200000.0
2009-12-02 16:40:00,131.43,131.48,131.42,131.42,2070400001.0
2009-12-02 16:45:00,131.42,131.44,131.39,131.44,2008000002.0
2009-12-02 16:50:00,131.44,131.48,131.42,131.445,2161799998.0
2009-12-02 16:55:00,131.445,131.47,131.385,131.445,1894799999.0
2009-12-02 17:00:00,131.445,131.52,131.425,131.44,2142500000.0
2009-12-02 17:05:00,131.445,131.48,131.41,131.475,2074400001.0
2009-12-02 17:10:00,131.475,131.695,131.475,131.63,2545000001.0
2009-12-02 17:15:00,131.63,131.69,131.595,131.64,2526199998.0
2009-12-02 17:20:00,131.645,131.645,131.6,131.625,1897300002.0
2009-12-02 17:25:00,131.62,131.64,131.605,131.63,1493000000.0
2009-12-02 17:30:00,131.625,131.645,131.56,131.565,2581099999.0
2009-12-02 17:35:00,131.57,131.645,131.545,131.645,1699000000.0
2009-12-02 17:40:00,131.645,131.735,131.645,131.675,2398600000.0
2009-12-02 17:45:00,131.68,131.72,131.65,131.705,1538100000.0
2009-12-02 17:50:00,131.705,131.76,131.68,131.7,2569699995.0
2009-12-02 17:55:00,131.7,131.71,131.615,131.645,1906699999.0
2009-12-02 18:00:00,131.645,131.67,131.45,131.46,3446599995.0
2009-12-02 18:05:00,131.46,131.5,131.285,131.385,2586799998.0
2009-12-02 18:10:00,131.385,131.415,131.245,131.295,2387500000.0
2009-12-02 18:15:00,131.285,131.42,131.255,131.315,2025400000.0
2009-12-02 18:20:00,131.33,131.35,131.26,131.35,1652400000.0
2009-12-02 18:25:00,131.35,131.35,131.285,131.33,1724299999.0
2009-12-02 18:30:00,131.33,131.445,131.305,131.445,1900200003.0
2009-12-02 18:35:00,131.44,131.45,131.37,131.395,1549700000.0
2009-12-02 18:40:00,131.395,131.4,131.33,131.34,1728900001.0
2009-12-02 18:45:00,131.34,131.39,131.34,131.345,1460599999.0
2009-12-02 18:50:00,131.345,131.365,131.25,131.255,1288500002.0
2009-12-02 18:55:00,131.25,131.27,131.14,131.245,2319799998.0
2009-12-02 19:00:00,131.245,131.335,131.245,131.27,2347800004.0
2009-12-02 19:05:00,131.265,131.42,131.255,131.35,2466100002.0
2009-12-02 19:10:00,131.35,131.395,131.33,131.35,2534600001.0
2009-12-02 19:15:00,131.35,131.375,131.225,131.27,2256100000.0
2009-12-02 19:20:00,131.26,131.285,131.11,131.13,2620400000.0
2009-12-02 19:25:00,131.135,131.205,131.13,131.145,1318600000.0
2009-12-02 19:30:00,131.145,131.145,131.07,131.135,1672600002.0
2009-12-02 19:35:00,131.125,131.18,131.105,131.125,1564900000.0
2009-12-02 19:40:00,131.125,131.17,131.12,131.165,788100000.0
2009-12-02 19:45:00,131.165,131.175,131.11,131.15,1395400000.0
2009-12-02 19:50:00,131.15,131.15,131.06,131.11,1217500000.0
2009-12-02 19:55:00,131.115,131.205,131.09,131.205,819800000.0
2009-12-02 20:00:00,131.21,131.215,131.165,131.175,1422900003.0
2009-12-02 20:05:00,131.175,131.18,131.135,131.18,1108100000.0
2009-12-02 20:10:00,131.18,131.22,131.145,131.21,1565800004.0
2009-12-02 20:15:00,131.21,131.245,131.205,131.235,747600001.0
2009-12-02 20:20:00,131.235,131.26,131.215,131.22,815300000.0
2009-12-02 20:25:00,131.215,131.22,131.19,131.2,762000000.0
2009-12-02 20:30:00,131.2,131.2,131.12,131.135,1405399998.0
2009-12-02 20:35:00,131.125,131.16,131.12,131.14,778100000.0
2009-12-02 20:40:00,131.14,131.155,131.125,131.15,545300000.0
2009-12-02 20:45:00,131.155,131.195,131.145,131.195,1328500000.0
2009-12-02 20:50:00,131.195,131.24,131.195,131.23,649600000.0
2009-12-02 20:55:00,131.23,131.265,131.225,131.26,509299999.0
2009-12-02 21:00:00,131.275,131.335,131.14,131.205,1706599999.0
2009-12-02 21:05:00,131.21,131.375,131.195,131.365,1198700000.0
2009-12-02 21:10:00,131.345,131.385,131.305,131.375,1446800000.0
2009-12-02 21:15:00,131.375,131.41,131.275,131.32,1830700000.0
2009-12-02 21:20:00,131.315,131.405,131.315,131.33,1832299999.0
2009-12-02 21:25:00,131.345,131.405,131.345,131.4,1425699999.0
2009-12-02 21:30:00,131.395,131.41,131.345,131.355,1448200000.0
2009-12-02 21:35:00,131.355,131.545,131.355,131.51,2016500000.0
2009-12-02 21:40:00,131.5,131.555,131.46,131.52,2617599998.0
2009-12-02 21:45:00,131.52,131.545,131.475,131.495,1264299998.0
2009-12-02 21:50:00,131.495,131.505,131.47,131.475,1047300001.0
2009-12-02 21:55:00,131.47,131.485,131.425,131.475,1265800000.0
2009-12-02 22:00:00,131.475,131.51,131.475,131.5,1186900000.0
2009-12-02 22:05:00,131.5,131.535,131.495,131.525,940800000.0
2009-12-02 22:10:00,131.525,131.54,131.42,131.445,1251300000.0
2009-12-02 22:15:00,131.445,131.465,131.42,131.45,656699999.0
2009-12-02 22:20:00,131.45,131.47,131.43,131.435,641800000.0
2009-12-02 22:25:00,131.445,131.455,131.435,131.435,432200000.0
2009-12-02 22:30:00,131.43,131.455,131.41,131.41,892999996.0
2009-12-02 22:35:00,131.41,131.45,131.405,131.425,1591000000.0
2009-12-02 22:40:00,131.43,131.47,131.43,131.45,1415300001.0
2009-12-02 22:45:00,131.455,131.48,131.425,131.465,1537100001.0
2009-12-02 22:50:00,131.465,131.5,131.46,131.47,1769999999.0
2009-12-02 22:55:00,131.47,131.505,131.47,131.485,1063500000.0
2009-12-02 23:00:00,131.485,131.485,131.44,131.485,888300000.0
2009-12-02 23:05:00,131.485,131.505,131.475,131.505,382600000.0
2009-12-02 23:10:00,131.5,131.555,131.495,131.52,608600000.0
2009-12-02 23:15:00,131.52,131.57,131.52,131.55,649000000.0
2009-12-02 23:20:00,131.55,131.57,131.535,131.535,204500000.0
2009-12-02 23:25:00,131.535,131.575,131.535,131.55,316500000.0
2009-12-02 23:30:00,131.55,131.555,131.54,131.555,267100000.0
2009-12-02 23:35:00,131.555,131.555,131.51,131.525,221400000.0
2009-12-02 23:40:00,131.525,131.555,131.495,131.545,291700000.0
2009-12-02 23:45:00,131.55,131.55,131.475,131.485,528200000.0
2009-12-02 23:50:00,131.475,131.475,131.445,131.445,488600000.0
2009-12-02 23:55:00,131.445,131.455,131.42,131.445,544099999.0
2009-12-03 00:00:00,131.44,131.53,131.435,131.475,160800000.0
2009-12-03 00:05:00,131.485,131.545,131.375,131.41,151800000.0
2009-12-03 00:10:00,131.44,131.535,131.435,131.51,171200000.0
2009-12-03 00:15:00,131.505,131.57,131.49,131.53,186500000.0
2009-12-03 00:20:00,131.53,131.545,131.53,131.53,93400000.0
2009-12-03 00:25:00,131.535,131.565,131.525,131.545,266600000.0
2009-12-03 00:30:00,131.535,131.545,131.515,131.54,158300000.0
2009-12-03 00:35:00,131.535,131.6,131.535,131.595,95000000.0
2009-12-03 00:40:00,131.6,131.635,131.595,131.62,175500000.0
2009-12-03 00:45:00,131.62,131.68,131.595,131.675,260700000.0
2009-12-03 00:50:00,131.675,131.885,131.635,131.845,623900000.0
2009-12-03 00:55:00,131.845,131.85,131.74,131.83,237300000.0
2009-12-03 01:00:00,131.825,131.9,131.82,131.865,481700000.0
2009-12-03 01:05:00,131.865,131.9,131.815,131.865,477900000.0
2009-12-03 01:10:00,131.865,131.92,131.825,131.915,926900000.0
2009-12-03 01:15:00,131.92,132.0,131.88,131.885,964600000.0
2009-12-03 01:20:00,131.885,131.885,131.795,131.805,410500000.0
2009-12-03 01:25:00,131.805,131.845,131.805,131.845,463500000.0
2009-12-03 01:30:00,131.845,131.955,131.845,131.85,923800000.0
2009-12-03 01:35:00,131.855,131.92,131.85,131.86,332400000.0
2009-12-03 01:40:00,131.86,131.89,131.805,131.885,490800000.0
2009-12-03 01:45:00,131.885,132.07,131.885,131.965,1032600000.0
2009-12-03 01:50:00,131.965,131.98,131.865,131.905,913500000.0
2009-12-03 01:55:00,131.905,132.045,131.9,132.045,990600000.0
2009-12-03 02:00:00,132.045,132.215,132.01,132.21,1724900000.0
2009-12-03 02:05:00,132.21,132.25,132.15,132.22,2971100000.0
2009-12-03 02:10:00,132.225,132.28,132.185,132.21,1942600000.0
2009-12-03 02:15:00,132.21,132.255,132.125,132.155,2794200000.0
2009-12-03 02:20:00,132.155,132.195,132.105,132.18,2146199998.0
2009-12-03 02:25:00,132.18,132.21,132.075,132.11,995500000.0
2009-12-03 02:30:00,132.11,132.15,132.035,132.105,1520800001.0
2009-12-03 02:35:00,132.105,132.155,132.09,132.12,1958100000.0
2009-12-03 02:40:00,132.12,132.195,132.11,132.175,1360300000.0
2009-12-03 02:45:00,132.175,132.265,132.17,132.255,2100899999.0
2009-12-03 02:50:00,132.255,132.33,132.25,132.325,2689700003.0
2009-12-03 02:55:00,132.335,132.375,132.245,132.245,1977199999.0
2009-12-03 03:00:00,132.245,132.29,132.215,132.22,2374300000.0
2009-12-03 03:05:00,132.215,132.255,132.19,132.195,2102300000.0
2009-12-03 03:10:00,132.195,132.22,132.175,132.185,2545800010.0
2009-12-03 03:15:00,132.185,132.28,132.175,132.275,2843500002.0
2009-12-03 03:20:00,132.275,132.3,132.23,132.245,1538100000.0
2009-12-03 03:25:00,132.245,132.29,132.235,132.28,1392599999.0
2009-12-03 03:30:00,132.28,132.385,132.28,132.34,2030300000.0
2009-12-03 03:35:00,132.34,132.345,132.28,132.29,2096900006.0
2009-12-03 03:40:00,132.29,132.335,132.28,132.315,1978499996.0
2009-12-03 03:45:00,132.31,132.375,132.285,132.37,1717700003.0
2009-12-03 03:50:00,132.365,132.455,132.365,132.39,1416100000.0
2009-12-03 03:55:00,132.39,132.53,132.39,132.48,1947000000.0
2009-12-03 04:00:00,132.48,132.485,132.435,132.435,1609500000.0
2009-12-03 04:05:00,132.435,132.435,132.37,132.37,923199999.0
2009-12-03 04:10:00,132.37,132.455,132.35,132.45,1195900000.0
2009-12-03 04:15:00,132.445,132.46,132.435,132.455,1058099999.0
2009-12-03 04:20:00,132.455,132.48,132.4,132.425,1301200000.0
2009-12-03 04:25:00,132.425,132.495,132.4,132.48,1682500000.0
2009-12-03 04:30:00,132.48,132.51,132.47,132.48,1173700000.0
2009-12-03 04:35:00,132.48,132.535,132.475,132.515,692199999.0
2009-12-03 04:40:00,132.515,132.525,132.49,132.5,1203500000.0
2009-12-03 04:45:00,132.5,132.535,132.475,132.535,1333700000.0
2009-12-03 04:50:00,132.535,132.65,132.53,132.64,2314300001.0
2009-12-03 04:55:00,132.64,132.64,132.565,132.575,1387000003.0
2009-12-03 05:00:00,132.58,132.66,132.575,132.645,1278000000.0
2009-12-03 05:05:00,132.645,132.67,132.6,132.62,1660600000.0
2009-12-03 05:10:00,132.62,132.625,132.585,132.605,1811700001.0
2009-12-03 05:15:00,132.605,132.645,132.605,132.62,962299999.0
2009-12-03 05:20:00,132.615,132.64,132.595,132.615,1917600003.0
2009-12-03 05:25:00,132.61,132.66,132.595,132.615,1552500002.0
2009-12-03 05:30:00,132.62,132.665,132.61,132.625,1154299995.0
2009-12-03 05:35:00,132.625,132.655,132.53,132.53,1371000001.0
2009-12-03 05:40:00,132.535,132.56,132.52,132.56,855800000.0
2009-12-03 05:45:00,132.56,132.56,132.525,132.545,1063700001.0
2009-12-03 05:50:00,132.56,132.62,132.555,132.595,1218200000.0
2009-12-03 05:55:00,132.595,132.605,132.575,132.595,603800000.0
2009-12-03 06:00:00,132.595,132.61,132.56,132.565,1327099999.0
2009-12-03 06:05:00,132.565,132.565,132.475,132.5,1568999999.0
2009-12-03 06:10:00,132.5,132.505,132.39,132.39,1899600000.0
2009-12-03 06:15:00,132.39,132.45,132.36,132.365,1673899998.0
2009-12-03 06:20:00,132.365,132.42,132.35,132.42,1538800001.0
2009-12-03 06:25:00,132.42,132.445,132.41,132.425,1605699999.0
2009-12-03 06:30:00,132.425,132.485,132.425,132.48,793599999.0
2009-12-03 06:35:00,132.48,132.53,132.46,132.485,1044700000.0
2009-12-03 06:40:00,132.485,132.495,132.45,132.485,604599999.0
2009-12-03 06:45:00,132.48,132.485,132.415,132.455,979200001.0
2009-12-03 06:50:00,132.46,132.49,132.43,132.475,635700000.0
2009-12-03 06:55:00,132.475,132.48,132.445,132.45,939100001.0
2009-12-03 07:00:00,132.45,132.45,132.4,132.42,1425500000.0
2009-12-03 07:05:00,132.425,132.445,132.415,132.445,1582999999.0
2009-12-03 07:10:00,132.445,132.45,132.39,132.4,1148800000.0
2009-12-03 07:15:00,132.4,132.435,132.39,132.435,1039800000.0
2009-12-03 07:20:00,132.435,132.46,132.43,132.445,489900000.0
2009-12-03 07:25:00,132.445,132.46,132.41,132.42,644800000.0
2009-12-03 07:30:00,132.42,132.43,132.4,132.405,786899998.0
2009-12-03 07:35:00,132.4,132.405,132.34,132.38,1815500000.0
2009-12-03 07:40:00,132.375,132.5,132.365,132.49,2474499997.0
2009-12-03 07:45:00,132.49,132.555,132.49,132.54,1528900000.0
2009-12-03 07:50:00,132.54,132.55,132.495,132.495,2153400001.0
2009-12-03 07:55:00,132.495,132.5,132.47,132.48,2110000000.0
2009-12-03 08:00:00,132.48,132.54,132.48,132.535,1987400000.0
2009-12-03 08:05:00,132.535,132.575,132.505,132.51,2990499997.0
2009-12-03 08:10:00,132.51,132.545,132.495,132.505,919400001.0
2009-12-03 08:15:00,132.5,132.53,132.46,132.525,1188800000.0
2009-12-03 08:20:00,132.525,132.555,132.485,132.54,1156500000.0
2009-12-03 08:25:00,132.545,132.645,132.535,132.63,2681900001.0
2009-12-03 08:30:00,132.635,132.635,132.535,132.555,2220900000.0
2009-12-03 08:35:00,132.555,132.57,132.515,132.515,1652799994.0
2009-12-03 08:40:00,132.515,132.54,132.505,132.515,1398499999.0
2009-12-03 08:45:00,132.515,132.585,132.515,132.535,1292899999.0
2009-12-03 08:50:00,132.535,132.605,132.515,132.56,1483499999.0
2009-12-03 08:55:00,132.56,132.61,132.465,132.465,2142200001.0
2009-12-03 09:00:00,132.465,132.62,132.46,132.55,2771999995.0
2009-12-03 09:05:00,132.555,132.685,132.555,132.675,2332100002.0
2009-12-03 09:10:00,132.675,132.72,132.58,132.715,2490999994.0
2009-12-03 09:15:00,132.715,132.785,132.7,132.735,2384800001.0
2009-12-03 09:20:00,132.735,132.775,132.695,132.755,2516000001.0
2009-12-03 09:25:00,132.755,132.77,132.68,132.735,2895799994.0
2009-12-03 09:30:00,132.735,132.78,132.695,132.735,2783200000.0
2009-12-03 09:35:00,132.735,132.78,132.715,132.73,2446800003.0
2009-12-03 09:40:00,132.73,132.76,132.71,132.72,2311299997.0
2009-12-03 09:45:00,132.725,132.76,132.71,132.755,1585099999.0
2009-12-03 09:50:00,132.755,132.765,132.71,132.715,1634200000.0
2009-12-03 09:55:00,132.715,132.735,132.64,132.645,3035799995.0
2009-12-03 10:00:00,132.645,132.66,132.57,132.57,3504700002.0
2009-12-03 10:05:00,132.57,132.61,132.48,132.485,2995489999.0
2009-12-03 10:10:00,132.485,132.545,132.425,132.505,4230179996.0
2009-12-03 10:15:00,132.505,132.54,132.455,132.515,2549100002.0
2009-12-03 10:20:00,132.515,132.585,132.495,132.565,2762300000.0
2009-12-03 10:25:00,132.565,132.725,132.51,132.7,3340999996.0
2009-12-03 10:30:00,132.71,132.735,132.67,132.695,3167100002.0
2009-12-03 10:35:00,132.695,132.735,132.68,132.72,1482550001.0
2009-12-03 10:40:00,132.715,132.735,132.67,132.67,1798700001.0
2009-12-03 10:45:00,132.675,132.735,132.66,132.735,2613100002.0
2009-12-03 10:50:00,132.735,132.77,132.72,132.73,2148200003.0
2009-12-03 10:55:00,132.725,132.765,132.715,132.75,2637900002.0
2009-12-03 11:00:00,132.75,132.755,132.635,132.645,2827300004.0
2009-12-03 11:05:00,132.635,132.69,132.61,132.63,2128800002.0
2009-12-03 11:10:00,132.63,132.66,132.59,132.625,2941099999.0
2009-12-03 11:15:00,132.625,132.66,132.575,132.64,2661999998.0
2009-12-03 11:20:00,132.645,132.705,132.645,132.67,2386900001.0
2009-12-03 11:25:00,132.675,132.68,132.65,132.66,2045600003.0
2009-12-03 11:30:00,132.655,132.685,132.64,132.65,1739399997.0
2009-12-03 11:35:00,132.65,132.685,132.63,132.675,2927099996.0
2009-12-03 11:40:00,132.675,132.68,132.625,132.655,1927100000.0
2009-12-03 11:45:00,132.655,132.735,132.655,132.72,2070199995.0
2009-12-03 11:50:00,132.72,132.77,132.72,132.76,1151300000.0
2009-12-03 11:55:00,132.76,132.855,132.755,132.845,3100500002.0
2009-12-03 12:00:00,132.845,132.875,132.79,132.815,2674199999.0
2009-12-03 12:05:00,132.815,132.815,132.755,132.795,3898800004.0
2009-12-03 12:10:00,132.795,132.82,132.75,132.78,2207499994.0
2009-12-03 12:15:00,132.785,132.85,132.77,132.84,1428199997.0
2009-12-03 12:20:00,132.84,132.88,132.825,132.835,4202900002.0
2009-12-03 12:25:00,132.835,132.875,132.825,132.875,3252499991.0
2009-12-03 12:30:00,132.87,132.875,132.785,132.795,2575100000.0
2009-12-03 12:35:00,132.795,132.855,132.755,132.82,2648200003.0
2009-12-03 12:40:00,132.82,132.935,132.8,132.92,2713199991.0
2009-12-03 12:45:00,132.92,132.955,132.9,132.915,2279000001.0
2009-12-03 12:50:00,132.915,132.915,132.845,132.865,2992999999.0
2009-12-03 12:55:00,132.865,132.895,132.83,132.845,2178200001.0
2009-12-03 13:00:00,132.845,132.87,132.815,132.82,1981200002.0
2009-12-03 13:05:00,132.82,132.895,132.82,132.88,2294400004.0
2009-12-03 13:10:00,132.88,132.945,132.865,132.935,1667499992.0
2009-12-03 13:15:00,132.94,132.965,132.875,132.9,1910100000.0
2009-12-03 13:20:00,132.905,132.91,132.865,132.87,1816600008.0
2009-12-03 13:25:00,132.87,132.92,132.87,132.9,1424300000.0
2009-12-03 13:30:00,132.9,132.92,132.875,132.91,2242100002.0
2009-12-03 13:35:00,132.905,132.915,132.875,132.91,2010200003.0
2009-12-03 13:40:00,132.91,132.96,132.89,132.92,1762200004.0
2009-12-03 13:45:00,132.92,132.935,132.84,132.86,2300799996.0
2009-12-03 13:50:00,132.855,132.87,132.795,132.855,2926999997.0
2009-12-03 13:55:00,132.855,132.86,132.82,132.82,1552700000.0
2009-12-03 14:00:00,132.82,132.845,132.805,132.815,1299500000.0
2009-12-03 14:05:00,132.815,132.825,132.795,132.825,1234000000.0
2009-12-03 14:10:00,132.825,132.925,132.82,132.9,2116499994.0
2009-12-03 14:15:00,132.915,132.99,132.875,132.97,2841299993.0
2009-12-03 14:20:00,132.97,132.98,132.925,132.97,2985899997.0
2009-12-03 14:25:00,132.965,132.97,132.865,132.91,2249800000.0
2009-12-03 14:30:00,132.91,132.925,132.885,132.895,1786199998.0
2009-12-03 14:35:00,132.89,132.955,132.88,132.95,1979399996.0
2009-12-03 14:40:00,132.955,132.975,132.905,132.905,2460100002.0
2009-12-03 14:45:00,132.905,132.98,132.895,132.925,2156600000.0
2009-12-03 14:50:00,132.925,132.94,132.895,132.915,1455200000.0
2009-12-03 14:55:00,132.915,132.965,132.905,132.95,1716999994.0
2009-12-03 15:00:00,132.95,133.08,132.935,133.065,2548299998.0
2009-12-03 15:05:00,133.065,133.065,132.945,133.025,2305500001.0
2009-12-03 15:10:00,133.025,133.175,133.005,133.165,2577799998.0
2009-12-03 15:15:00,133.16,133.325,133.16,133.325,3458900002.0
2009-12-03 15:20:00,133.32,133.365,133.28,133.32,4397899999.0
2009-12-03 15:25:00,133.325,133.325,133.24,133.255,3543399999.0
2009-12-03 15:30:00,133.27,133.46,133.27,133.295,3834999999.0
2009-12-03 15:35:00,133.295,133.55,133.08,133.45,2567199999.0
2009-12-03 15:40:00,133.46,133.545,133.31,133.34,3343199998.0
2009-12-03 15:45:00,133.34,133.39,133.295,133.315,3090600004.0
2009-12-03 15:50:00,133.315,133.315,133.225,133.27,3979400003.0
2009-12-03 15:55:00,133.27,133.275,133.16,133.175,3239199998.0
2009-12-03 16:00:00,133.18,133.235,133.03,133.145,2584600000.0
2009-12-03 16:05:00,133.145,133.28,133.145,133.24,2310600001.0
2009-12-03 16:10:00,133.24,133.26,133.12,133.14,2690000001.0
2009-12-03 16:15:00,133.14,133.26,133.125,133.235,1867400001.0
2009-12-03 16:20:00,133.235,133.29,133.165,133.25,2315399999.0
2009-12-03 16:25:00,133.26,133.335,133.215,133.31,2807900001.0
2009-12-03 16:30:00,133.31,133.33,133.245,133.27,3128399998.0
2009-12-03 16:35:00,133.27,133.32,133.25,133.28,2528100001.0
2009-12-03 16:40:00,133.28,133.345,133.28,133.29,3313999996.0
2009-12-03 16:45:00,133.295,133.38,133.295,133.33,3124900001.0
2009-12-03 16:50:00,133.33,133.425,133.28,133.345,2803300001.0
2009-12-03 16:55:00,133.345,133.35,133.155,133.18,3085299999.0
2009-12-03 17:00:00,133.18,133.18,132.79,132.97,3299999997.0
2009-12-03 17:05:00,132.97,133.01,132.875,132.995,3727699999.0
2009-12-03 17:10:00,133.0,133.015,132.895,132.945,3316200007.0
2009-12-03 17:15:00,132.945,132.945,132.755,132.765,2869000000.0
2009-12-03 17:20:00,132.76,132.905,132.745,132.855,2385700000.0
2009-12-03 17:25:00,132.855,133.05,132.83,133.035,1991100003.0
2009-12-03 17:30:00,133.04,133.04,132.94,132.96,2554800003.0
2009-12-03 17:35:00,132.96,132.99,132.88,132.88,2256400000.0
2009-12-03 17:40:00,132.88,132.89,132.795,132.85,2909200001.0
2009-12-03 17:45:00,132.85,133.13,132.82,133.055,3045960004.0
2009-12-03 17:50:00,133.05,133.065,133.005,133.025,3180199991.0
2009-12-03 17:55:00,133.025,133.05,132.995,133.025,3018100008.0
2009-12-03 18:00:00,133.025,133.12,133.02,133.06,2989899996.0
2009-12-03 18:05:00,133.06,133.16,133.04,133.125,2466100002.0
2009-12-03 18:10:00,133.13,133.15,133.085,133.125,2353200001.0
2009-12-03 18:15:00,133.125,133.13,133.01,133.07,2147169999.0
2009-12-03 18:20:00,133.07,133.1,133.03,133.075,1926239999.0
2009-12-03 18:25:00,133.075,133.15,133.075,133.135,2162199998.0
2009-12-03 18:30:00,133.13,133.135,133.075,133.08,1853200001.0
2009-12-03 18:35:00,133.08,133.095,132.995,133.0,2833999999.0
2009-12-03 18:40:00,133.005,133.02,132.955,132.965,2469099997.0
2009-12-03 18:45:00,132.965,132.965,132.9,132.965,1774800002.0
2009-12-03 18:50:00,132.96,133.02,132.955,133.01,2027700000.0
2009-12-03 18:55:00,133.005,133.04,132.965,133.005,1545000000.0
2009-12-03 19:00:00,133.01,133.01,132.905,132.925,1940300000.0
2009-12-03 19:05:00,132.925,132.945,132.895,132.94,1566400000.0
2009-12-03 19:10:00,132.945,132.975,132.925,132.935,1795700001.0
2009-12-03 19:15:00,132.94,133.0,132.93,133.0,1044400000.0
2009-12-03 19:20:00,133.0,133.01,132.96,133.0,1413100001.0
2009-12-03 19:25:00,133.005,133.02,132.935,132.94,819000000.0
2009-12-03 19:30:00,132.945,133.005,132.945,132.995,501000000.0
2009-12-03 19:35:00,132.995,133.01,132.985,133.005,380100000.0
2009-12-03 19:40:00,133.005,133.045,132.995,133.035,1126300000.0
2009-12-03 19:45:00,133.035,133.115,133.02,133.095,1160400000.0
2009-12-03 19:50:00,133.095,133.11,133.08,133.08,645299999.0
2009-12-03 19:55:00,133.085,133.085,133.025,133.025,861000000.0
2009-12-03 20:00:00,133.025,133.055,133.015,133.05,1002700000.0
2009-12-03 20:05:00,133.05,133.05,132.99,133.005,711600000.0
2009-12-03 20:10:00,133.005,133.025,132.985,133.005,1117000000.0
2009-12-03 20:15:00,133.005,133.085,133.005,133.075,1151300000.0
2009-12-03 20:20:00,133.075,133.105,133.065,133.09,1223200001.0
2009-12-03 20:25:00,133.095,133.125,133.03,133.095,1405000000.0
2009-12-03 20:30:00,133.095,133.115,133.085,133.105,954200000.0
2009-12-03 20:35:00,133.105,133.14,133.095,133.13,756200000.0
2009-12-03 20:40:00,133.13,133.19,133.11,133.18,1083399999.0
2009-12-03 20:45:00,133.18,133.195,133.15,133.17,1107000000.0
2009-12-03 20:50:00,133.17,133.19,133.14,133.165,1488500000.0
2009-12-03 20:55:00,133.17,133.185,133.155,133.155,546599999.0
2009-12-03 21:00:00,133.155,133.175,133.125,133.13,1150400000.0
2009-12-03 21:05:00,133.135,133.15,133.08,133.09,1209500000.0
2009-12-03 21:10:00,133.09,133.115,133.08,133.08,788500000.0
2009-12-03 21:15:00,133.08,133.13,133.08,133.105,1147300000.0
2009-12-03 21:20:00,133.105,133.145,133.105,133.125,587200000.0
2009-12-03 21:25:00,133.125,133.155,133.1,133.135,1123900000.0
2009-12-03 21:30:00,133.14,133.15,133.125,133.14,610700000.0
2009-12-03 21:35:00,133.14,133.155,133.105,133.125,1035899999.0
2009-12-03 21:40:00,133.125,133.215,133.12,133.215,1164000001.0
2009-12-03 21:45:00,133.215,133.225,133.175,133.19,1159099997.0
2009-12-03 21:50:00,133.185,133.185,133.125,133.125,1070999999.0
2009-12-03 21:55:00,133.125,133.14,133.09,133.11,1295600001.0
2009-12-03 22:00:00,133.105,133.15,133.07,133.095,1273900000.0
2009-12-03 22:05:00,133.095,133.15,133.08,133.15,871200000.0
2009-12-03 22:10:00,133.155,133.175,133.13,133.14,846300000.0
2009-12-03 22:15:00,133.14,133.175,133.135,133.16,695000000.0
2009-12-03 22:20:00,133.155,133.2,133.155,133.18,1053199999.0
2009-12-03 22:25:00,133.18,133.18,133.09,133.095,1508099996.0
2009-12-03 22:30:00,133.095,133.1,132.91,133.09,1138700002.0
2009-12-03 22:35:00,133.095,133.12,133.05,133.065,1155800003.0
2009-12-03 22:40:00,133.07,133.095,133.06,133.09,1154599999.0
2009-12-03 22:45:00,133.09,133.09,132.94,132.955,2008200000.0
2009-12-03 22:50:00,132.955,132.985,132.91,132.985,1459200000.0
2009-12-03 22:55:00,132.99,132.995,132.955,132.955,1025300000.0
2009-12-03 23:00:00,132.955,132.995,132.94,132.965,835200000.0
2009-12-03 23:05:00,132.96,132.97,132.91,132.94,667400000.0
2009-12-03 23:10:00,132.94,132.96,132.935,132.955,516200000.0
2009-12-03 23:15:00,132.955,132.96,132.925,132.95,751500000.0
2009-12-03 23:20:00,132.95,132.955,132.925,132.925,510700000.0
2009-12-03 23:25:00,132.925,132.93,132.89,132.89,676600000.0
2009-12-03 23:30:00,132.88,132.915,132.87,132.895,821300000.0
2009-12-03 23:35:00,132.895,132.935,132.89,132.935,628000000.0
2009-12-03 23:40:00,132.935,132.935,132.795,132.795,773000000.0
2009-12-03 23:45:00,132.795,132.925,132.75,132.88,756900000.0
2009-12-03 23:50:00,132.88,132.9,132.84,132.845,618500000.0
2009-12-03 23:55:00,132.845,132.885,132.835,132.845,895700000.0
2009-12-04 00:00:00,132.845,132.845,132.72,132.755,411700000.0
2009-12-04 00:05:00,132.755,132.8,132.74,132.775,313900000.0
2009-12-04 00:10:00,132.78,132.815,132.765,132.805,177300000.0
2009-12-04 00:15:00,132.795,132.825,132.74,132.795,191900000.0
2009-12-04 00:20:00,132.785,132.845,132.785,132.805,151300000.0
2009-12-04 00:25:00,132.805,132.96,132.78,132.96,321900000.0
2009-12-04 00:30:00,132.955,133.03,132.86,132.955,803500000.0
2009-12-04 00:35:00,132.955,133.025,132.955,132.99,225000000.0
2009-12-04 00:40:00,132.99,133.015,132.975,133.01,159300000.0
2009-12-04 00:45:00,133.005,133.03,132.965,133.005,231300000.0
2009-12-04 00:50:00,133.01,133.03,132.975,133.0,434700000.0
2009-12-04 00:55:00,132.995,133.07,132.995,133.045,289700000.0
2009-12-04 01:00:00,133.045,133.045,132.915,132.915,585900000.0
2009-12-04 01:05:00,132.915,132.925,132.905,132.915,199400000.0
2009-12-04 01:10:00,132.92,133.005,132.895,133.005,900400000.0
2009-12-04 01:15:00,133.005,133.005,132.96,132.96,392800000.0
2009-12-04 01:20:00,132.96,132.985,132.93,132.96,1008900000.0
2009-12-04 01:25:00,132.96,132.985,132.935,132.955,2913299961.0
2009-12-04 01:30:00,132.96,133.05,132.96,132.98,1391900000.0
2009-12-04 01:35:00,132.98,132.985,132.9,132.93,1189999999.0
2009-12-04 01:40:00,132.935,132.975,132.92,132.96,993200000.0
2009-12-04 01:45:00,132.96,132.99,132.94,132.955,1152100000.0
2009-12-04 01:50:00,132.955,132.965,132.91,132.91,602600000.0
2009-12-04 01:55:00,132.91,132.995,132.905,132.955,1211100000.0
2009-12-04 02:00:00,132.96,132.99,132.91,132.92,1886100000.0
2009-12-04 02:05:00,132.92,132.925,132.85,132.865,1659600009.0
2009-12-04 02:10:00,132.865,132.865,132.755,132.755,1212200001.0
2009-12-04 02:15:00,132.755,132.755,132.6,132.6,2719599998.0
2009-12-04 02:20:00,132.6,132.64,132.54,132.6,1395899999.0
2009-12-04 02:25:00,132.6,132.735,132.595,132.735,2106100000.0
2009-12-04 02:30:00,132.735,132.74,132.53,132.545,2648700000.0
2009-12-04 02:35:00,132.545,132.59,132.515,132.56,1985100000.0
2009-12-04 02:40:00,132.56,132.575,132.53,132.555,1710699998.0
2009-12-04 02:45:00,132.555,132.555,132.495,132.495,3089550000.0
2009-12-04 02:50:00,132.495,132.67,132.495,132.635,2245900000.0
2009-12-04 02:55:00,132.635,132.65,132.575,132.575,2235000000.0
2009-12-04 03:00:00,132.58,132.655,132.52,132.625,2812699999.0
2009-12-04 03:05:00,132.625,132.75,132.595,132.72,1711300000.0
2009-12-04 03:10:00,132.72,132.76,132.67,132.67,1531000001.0
2009-12-04 03:15:00,132.67,132.72,132.65,132.715,1598900000.0
2009-12-04 03:20:00,132.715,132.845,132.715,132.845,2044100000.0
2009-12-04 03:25:00,132.845,132.91,132.74,132.745,2722500000.0
2009-12-04 03:30:00,132.74,132.915,132.725,132.885,2290300000.0
2009-12-04 03:35:00,132.885,133.05,132.885,132.905,2565300001.0
2009-12-04 03:40:00,132.905,132.98,132.905,132.955,1270200000.0
2009-12-04 03:45:00,132.955,132.995,132.93,132.935,1266300001.0
2009-12-04 03:50:00,132.93,132.945,132.875,132.905,1434300000.0
2009-12-04 03:55:00,132.905,132.91,132.86,132.865,1142500000.0
2009-12-04 04:00:00,132.865,132.875,132.77,132.81,1583500000.0
2009-12-04 04:05:00,132.81,132.86,132.81,132.86,1409600000.0
2009-12-04 04:10:00,132.865,132.865,132.81,132.82,1602200000.0
2009-12-04 04:15:00,132.82,132.84,132.8,132.825,1551900000.0
2009-12-04 04:20:00,132.825,132.875,132.815,132.875,875400000.0
2009-12-04 04:25:00,132.875,132.9,132.86,132.87,1494900000.0
2009-12-04 04:30:00,132.865,132.865,132.81,132.82,816700000.0
2009-12-04 04:35:00,132.82,132.89,132.815,132.885,960500000.0
2009-12-04 04:40:00,132.885,132.93,132.875,132.905,961000000.0
2009-12-04 04:45:00,132.91,132.94,132.905,132.935,710800000.0
2009-12-04 04:50:00,132.935,132.975,132.935,132.96,606100000.0
2009-12-04 04:55:00,132.96,132.975,132.945,132.95,565600001.0
2009-12-04 05:00:00,132.95,132.955,132.925,132.935,746200000.0
2009-12-04 05:05:00,132.935,132.945,132.915,132.93,1255899999.0
2009-12-04 05:10:00,132.935,132.94,132.88,132.89,833800001.0
2009-12-04 05:15:00,132.89,132.92,132.845,132.845,1785000001.0
2009-12-04 05:20:00,132.85,132.865,132.835,132.855,804800000.0
2009-12-04 05:25:00,132.85,132.86,132.815,132.82,1107600000.0
2009-12-04 05:30:00,132.82,132.84,132.81,132.825,784700000.0
2009-12-04 05:35:00,132.825,132.845,132.825,132.835,604900000.0
2009-12-04 05:40:00,132.835,132.845,132.82,132.835,582300000.0
2009-12-04 05:45:00,132.845,132.86,132.83,132.835,617500000.0
2009-12-04 05:50:00,132.835,132.865,132.81,132.815,413800000.0
2009-12-04 05:55:00,132.815,132.84,132.8,132.83,1049700000.0
2009-12-04 06:00:00,132.83,132.835,132.815,132.82,1079000000.0
2009-12-04 06:05:00,132.82,132.825,132.695,132.695,1197100000.0
2009-12-04 06:10:00,132.695,132.7,132.615,132.64,1255500000.0
2009-12-04 06:15:00,132.635,132.65,132.595,132.595,1064100000.0
2009-12-04 06:20:00,132.59,132.64,132.545,132.61,1925599999.0
2009-12-04 06:25:00,132.61,132.65,132.585,132.65,1052300000.0
2009-12-04 06:30:00,132.65,132.69,132.59,132.59,1004300000.0
2009-12-04 06:35:00,132.59,132.675,132.575,132.595,857000000.0
2009-12-04 06:40:00,132.595,132.65,132.585,132.65,839099999.0
2009-12-04 06:45:00,132.655,132.7,132.625,132.625,713600000.0
2009-12-04 06:50:00,132.63,132.645,132.615,132.63,903100000.0
2009-12-04 06:55:00,132.63,132.755,132.63,132.75,1307800000.0
2009-12-04 07:00:00,132.75,132.79,132.725,132.755,1278000000.0
2009-12-04 07:05:00,132.755,132.76,132.72,132.72,897800000.0
2009-12-04 07:10:00,132.72,132.74,132.705,132.71,1434100001.0
2009-12-04 07:15:00,132.7,132.7,132.605,132.605,1293100000.0
2009-12-04 07:20:00,132.605,132.66,132.6,132.635,1256400000.0
2009-12-04 07:25:00,132.635,132.695,132.625,132.675,1179000001.0
2009-12-04 07:30:00,132.675,132.79,132.65,132.765,1229600001.0
2009-12-04 07:35:00,132.76,132.78,132.705,132.72,2017999994.0
2009-12-04 07:40:00,132.72,132.725,132.66,132.695,1115800003.0
2009-12-04 07:45:00,132.695,132.725,132.69,132.72,640000000.0
2009-12-04 07:50:00,132.72,132.78,132.72,132.72,1036999999.0
2009-12-04 07:55:00,132.72,132.82,132.69,132.815,1534599999.0
2009-12-04 08:00:00,132.815,132.82,132.755,132.77,1613299999.0
2009-12-04 08:05:00,132.77,132.805,132.765,132.785,1755099993.0
2009-12-04 08:10:00,132.795,132.805,132.735,132.765,2454500001.0
2009-12-04 08:15:00,132.765,132.8,132.765,132.765,1347400001.0
2009-12-04 08:20:00,132.765,132.775,132.72,132.775,2426400000.0
2009-12-04 08:25:00,132.775,132.79,132.735,132.76,1742200006.0
2009-12-04 08:30:00,132.76,132.8,132.76,132.77,1994100001.0
2009-12-04 08:35:00,132.77,132.9,132.77,132.9,2138299998.0
2009-12-04 08:40:00,132.9,132.965,132.9,132.945,1212500000.0
2009-12-04 08:45:00,132.945,132.96,132.88,132.905,1080500001.0
2009-12-04 08:50:00,132.91,132.93,132.865,132.915,1742200000.0
2009-12-04 08:55:00,132.915,132.945,132.9,132.93,1202900001.0
2009-12-04 09:00:00,132.93,133.115,132.93,133.04,2530300000.0
2009-12-04 09:05:00,133.04,133.045,132.925,132.975,2663199999.0
2009-12-04 09:10:00,132.975,133.04,132.97,133.015,2465400000.0
2009-12-04 09:15:00,133.015,133.025,132.935,132.94,1783800000.0
2009-12-04 09:20:00,132.94,132.955,132.895,132.9,2041000003.0
2009-12-04 09:25:00,132.895,132.98,132.895,132.97,2565899999.0
2009-12-04 09:30:00,132.965,132.98,132.89,132.935,2109199999.0
2009-12-04 09:35:00,132.935,132.96,132.905,132.93,2144200007.0
2009-12-04 09:40:00,132.93,132.985,132.925,132.945,2753900003.0
2009-12-04 09:45:00,132.945,133.0,132.92,132.93,2320000001.0
2009-12-04 09:50:00,132.925,132.98,132.91,132.935,2350000003.0
2009-12-04 09:55:00,132.93,132.935,132.83,132.875,2239450002.0
2009-12-04 10:00:00,132.875,132.9,132.8,132.84,3146800002.0
2009-12-04 10:05:00,132.84,132.885,132.785,132.79,2711199998.0
2009-12-04 10:10:00,132.795,132.86,132.72,132.825,3901699994.0
2009-12-04 10:15:00,132.825,132.885,132.805,132.805,2070000000.0
2009-12-04 10:20:00,132.8,132.86,132.785,132.825,2106600000.0
2009-12-04 10:25:00,132.825,132.85,132.77,132.77,1403800000.0
2009-12-04 10:30:00,132.755,132.815,132.75,132.805,2004500000.0
2009-12-04 10:35:00,132.805,132.815,132.765,132.775,2131300000.0
2009-12-04 10:40:00,132.775,132.815,132.755,132.77,2278699998.0
2009-12-04 10:45:00,132.77,132.8,132.755,132.775,2113600000.0
2009-12-04 10:50:00,132.77,132.81,132.755,132.79,2577700010.0
2009-12-04 10:55:00,132.79,132.79,132.745,132.76,1353100000.0
2009-12-04 11:00:00,132.76,132.77,132.745,132.745,2922400000.0
2009-12-04 11:05:00,132.75,132.78,132.745,132.76,1243300000.0
2009-12-04 11:10:00,132.76,132.815,132.75,132.805,1450100001.0
2009-12-04 11:15:00,132.805,132.815,132.775,132.8,1392100001.0
2009-12-04 11:20:00,132.8,132.82,132.79,132.8,1798700001.0
2009-12-04 11:25:00,132.8,132.815,132.76,132.76,1200300001.0
2009-12-04 11:30:00,132.765,132.78,132.745,132.78,1867600000.0
2009-12-04 11:35:00,132.78,132.84,132.775,132.775,2242299998.0
2009-12-04 11:40:00,132.775,132.81,132.77,132.785,1388399999.0
2009-12-04 11:45:00,132.785,132.805,132.77,132.805,1448700000.0
2009-12-04 11:50:00,132.805,132.91,132.795,132.855,1430100000.0
2009-12-04 11:55:00,132.855,132.905,132.855,132.86,2287899998.0
2009-12-04 12:00:00,132.86,132.955,132.84,132.92,2953300000.0
2009-12-04 12:05:00,132.92,132.965,132.92,132.925,1549900002.0
2009-12-04 12:10:00,132.925,132.925,132.885,132.89,1301300001.0
2009-12-04 12:15:00,132.875,132.895,132.855,132.895,1115800002.0
2009-12-04 12:20:00,132.895,132.9,132.865,132.88,875999999.0
2009-12-04 12:25:00,132.885,132.995,132.86,132.975,1355099999.0
2009-12-04 12:30:00,132.975,133.025,132.945,132.95,1770099999.0
2009-12-04 12:35:00,132.96,133.0,132.945,132.98,1364800001.0
2009-12-04 12:40:00,132.98,133.06,132.96,132.97,1766899995.0
2009-12-04 12:45:00,132.98,133.01,132.955,132.985,2506000001.0
2009-12-04 12:50:00,132.985,132.995,132.955,132.98,1315400002.0
2009-12-04 12:55:00,132.985,133.025,132.985,133.0,1148600000.0
2009-12-04 13:00:00,132.995,133.0,132.97,132.985,1523200001.0
2009-12-04 13:05:00,132.985,133.0,132.915,132.935,1148600000.0
2009-12-04 13:10:00,132.935,132.975,132.93,132.97,1194099997.0
2009-12-04 13:15:00,132.97,133.01,132.955,132.995,1377500001.0
2009-12-04 13:20:00,132.995,133.035,132.995,133.035,1695599999.0
2009-12-04 13:25:00,133.04,133.06,133.025,133.05,1435999998.0
2009-12-04 13:30:00,133.045,133.135,133.035,133.1,1046400000.0
2009-12-04 13:35:00,133.1,133.13,133.07,133.115,1508199998.0
2009-12-04 13:40:00,133.115,133.165,133.105,133.16,1869799999.0
2009-12-04 13:45:00,133.16,133.23,133.115,133.12,2772599999.0
2009-12-04 13:50:00,133.12,133.14,133.09,133.115,1174600002.0
2009-12-04 13:55:00,133.115,133.12,133.055,133.095,1892499999.0
2009-12-04 14:00:00,133.095,133.16,133.095,133.135,1886999998.0
2009-12-04 14:05:00,133.135,133.19,133.115,133.18,1596900002.0
2009-12-04 14:10:00,133.175,133.23,133.175,133.185,1793999998.0
2009-12-04 14:15:00,133.185,133.23,133.155,133.165,1431400000.0
2009-12-04 14:20:00,133.165,133.235,133.155,133.235,1316200002.0
2009-12-04 14:25:00,133.23,133.26,133.175,133.18,1746600000.0
2009-12-04 14:30:00,133.18,133.235,133.18,133.22,448599999.0
2009-12-04 14:35:00,133.22,133.245,133.215,133.215,973700001.0
2009-12-04 14:40:00,133.215,133.24,133.185,133.185,1773200000.0
2009-12-04 14:45:00,133.18,133.195,133.145,133.15,1474500001.0
2009-12-04 14:50:00,133.15,133.205,133.14,133.19,1090699999.0
2009-12-04 14:55:00,133.19,133.195,133.15,133.15,838999998.0
2009-12-04 15:00:00,133.15,133.155,133.105,133.135,1589200001.0
2009-12-04 15:05:00,133.13,133.135,133.095,133.105,1148700002.0
2009-12-04 15:10:00,133.105,133.13,133.05,133.05,1576800002.0
2009-12-04 15:15:00,133.05,133.18,133.045,133.18,2004000000.0
2009-12-04 15:20:00,133.18,133.185,133.115,133.16,2419700001.0
2009-12-04 15:25:00,133.16,133.2,133.035,133.07,2962100005.0
2009-12-04 15:30:00,133.08,134.185,133.08,133.94,1974700000.0
2009-12-04 15:35:00,133.94,134.31,133.865,133.965,1656800000.0
2009-12-04 15:40:00,133.965,133.98,133.825,133.945,1823399998.0
2009-12-04 15:45:00,133.945,133.96,133.86,133.865,2105300000.0
2009-12-04 15:50:00,133.86,133.935,133.805,133.915,2533099999.0
2009-12-04 15:55:00,133.915,133.995,133.805,133.82,2911399999.0
2009-12-04 16:00:00,133.815,134.145,133.805,134.065,3092099999.0
2009-12-04 16:05:00,134.065,134.095,133.975,134.045,3284500003.0
2009-12-04 16:10:00,134.045,134.185,133.975,134.065,3109299998.0
2009-12-04 16:15:00,134.055,134.115,133.955,133.955,3338600001.0
2009-12-04 16:20:00,133.955,133.99,133.845,133.87,3305900003.0
2009-12-04 16:25:00,133.865,134.02,133.84,133.97,2900000003.0
2009-12-04 16:30:00,133.975,134.005,133.865,133.88,2424299999.0
2009-12-04 16:35:00,133.88,134.005,133.82,133.955,2488900000.0
2009-12-04 16:40:00,133.96,134.075,133.945,134.005,2969200001.0
2009-12-04 16:45:00,134.01,134.075,133.945,134.025,3166799998.0
2009-12-04 16:50:00,134.025,134.04,133.97,133.985,1912200000.0
2009-12-04 16:55:00,133.99,134.05,133.975,134.03,2240000000.0
2009-12-04 17:00:00,134.025,134.16,134.02,134.07,2638899998.0
2009-12-04 17:05:00,134.065,134.105,133.935,133.95,3538300002.0
2009-12-04 17:10:00,133.95,133.985,133.88,133.915,2787800002.0
2009-12-04 17:15:00,133.915,133.955,133.865,133.91,2280600000.0
2009-12-04 17:20:00,133.905,133.92,133.805,133.815,2265200000.0
2009-12-04 17:25:00,133.815,133.96,133.81,133.9,2864500000.0
2009-12-04 17:30:00,133.905,133.935,133.815,133.825,3168200000.0
2009-12-04 17:35:00,133.825,133.935,133.795,133.925,2657299999.0
2009-12-04 17:40:00,133.92,133.94,133.885,133.89,2486200002.0
2009-12-04 17:45:00,133.89,133.9,133.8,133.87,2289400000.0
2009-12-04 17:50:00,133.865,133.89,133.795,133.89,2784000002.0
2009-12-04 17:55:00,133.885,133.955,133.84,133.905,2263900000.0
2009-12-04 18:00:00,133.905,133.935,133.855,133.88,2590600000.0
2009-12-04 18:05:00,133.88,133.92,133.865,133.885,2646600001.0
2009-12-04 18:10:00,133.9,134.01,133.9,134.0,2094200001.0
2009-12-04 18:15:00,134.0,134.0,133.88,133.88,2587199999.0
2009-12-04 18:20:00,133.88,133.885,133.795,133.84,1270900000.0
2009-12-04 18:25:00,133.84,133.905,133.775,133.84,2638000000.0
2009-12-04 18:30:00,133.815,133.975,133.765,133.88,2468299999.0
2009-12-04 18:35:00,133.88,133.895,133.795,133.84,2202400001.0
2009-12-04 18:40:00,133.835,133.845,133.72,133.75,2472900001.0
2009-12-04 18:45:00,133.755,133.825,133.63,133.795,2327099997.0
2009-12-04 18:50:00,133.795,133.83,133.67,133.74,2071000000.0
2009-12-04 18:55:00,133.74,133.835,133.715,133.76,1412900000.0
2009-12-04 19:00:00,133.765,133.785,133.725,133.77,1673100000.0
2009-12-04 19:05:00,133.765,133.845,133.735,133.845,1668800001.0
2009-12-04 19:10:00,133.85,133.93,133.805,133.89,2287600000.0
2009-12-04 19:15:00,133.89,133.905,133.81,133.84,1960300000.0
2009-12-04 19:20:00,133.84,133.88,133.815,133.87,2391099999.0
2009-12-04 19:25:00,133.87,134.035,133.845,134.01,1622000000.0
2009-12-04 19:30:00,134.01,134.165,133.975,134.11,2833299997.0
2009-12-04 19:35:00,134.115,134.13,134.055,134.11,1883800001.0
2009-12-04 19:40:00,134.115,134.165,134.115,134.13,1540700003.0
2009-12-04 19:45:00,134.13,134.135,134.055,134.075,1219400000.0
2009-12-04 19:50:00,134.075,134.1,134.055,134.065,1355700000.0
2009-12-04 19:55:00,134.065,134.075,134.005,134.03,1260600000.0
2009-12-04 20:00:00,134.03,134.055,134.015,134.04,1308700000.0
2009-12-04 20:05:00,134.04,134.055,134.01,134.015,993499999.0
2009-12-04 20:10:00,134.015,134.04,133.97,133.97,1106200000.0
2009-12-04 20:15:00,133.97,134.0,133.955,133.955,797100001.0
2009-12-04 20:20:00,133.955,133.975,133.92,133.925,1270400003.0
2009-12-04 20:25:00,133.925,133.93,133.82,133.83,2425200001.0
2009-12-04 20:30:00,133.83,133.855,133.805,133.835,1813900000.0
2009-12-04 20:35:00,133.835,133.845,133.77,133.78,1862500000.0
2009-12-04 20:40:00,133.78,133.88,133.77,133.875,2295800001.0
2009-12-04 20:45:00,133.88,133.985,133.87,133.96,1109900001.0
2009-12-04 20:50:00,133.96,134.085,133.935,134.045,2875299999.0
2009-12-04 20:55:00,134.045,134.09,133.975,134.0,1992100004.0
2009-12-04 21:00:00,133.995,134.09,133.975,134.075,1860000000.0
2009-12-04 21:05:00,134.075,134.09,134.015,134.05,2180900002.0
2009-12-04 21:10:00,134.05,134.23,134.01,134.225,2231500001.0
2009-12-04 21:15:00,134.225,134.295,134.095,134.125,1908600001.0
2009-12-04 21:20:00,134.13,134.175,134.05,134.05,2046400002.0
2009-12-04 21:25:00,134.05,134.15,134.045,134.13,1568900002.0
2009-12-04 21:30:00,134.135,134.21,134.135,134.185,2421799999.0
2009-12-04 21:35:00,134.185,134.285,134.185,134.28,1819299999.0
2009-12-04 21:40:00,134.28,134.28,134.24,134.25,1818800000.0
2009-12-04 21:45:00,134.245,134.555,134.245,134.54,1782500000.0
2009-12-04 21:50:00,134.54,134.54,134.415,134.47,2154100002.0
2009-12-04 21:55:00,134.47,134.51,134.445,134.465,1952100000.0
2009-12-04 22:00:00,134.47,134.51,134.425,134.445,1029700000.0
2009-12-04 22:05:00,134.435,134.47,134.4,134.4,1043500000.0
2009-12-04 22:10:00,134.4,134.455,134.39,134.4,793700000.0
2009-12-04 22:15:00,134.4,134.465,134.38,134.465,386100000.0
2009-12-04 22:20:00,134.475,134.49,134.405,134.455,805500000.0
2009-12-04 22:25:00,134.45,134.47,134.295,134.33,1342699999.0
2009-12-04 22:30:00,134.335,134.365,134.325,134.345,683000000.0
2009-12-04 22:35:00,134.345,134.39,134.325,134.365,531300000.0
2009-12-04 22:40:00,134.365,134.365,134.325,134.335,323200000.0
2009-12-04 22:45:00,134.335,134.335,134.305,134.32,792400000.0
2009-12-04 22:50:00,134.325,134.345,134.3,134.305,485000000.0
2009-12-04 22:55:00,134.31,134.36,134.29,134.34,594600000.0
2009-12-04 23:00:00,134.345,134.355,134.3,134.3,558600000.0
2009-12-04 23:05:00,134.3,134.315,134.265,134.295,342200000.0
2009-12-04 23:10:00,134.3,134.32,134.295,134.315,308000000.0
2009-12-04 23:15:00,134.305,134.315,134.285,134.31,708800000.0
2009-12-04 23:20:00,134.305,134.305,134.27,134.275,261200000.0
2009-12-04 23:25:00,134.28,134.3,134.25,134.255,554600000.0
2009-12-04 23:30:00,134.255,134.29,134.24,134.275,593900000.0
2009-12-04 23:35:00,134.275,134.335,134.27,134.33,482200000.0
2009-12-04 23:40:00,134.33,134.415,134.325,134.39,714700000.0
2009-12-04 23:45:00,134.39,134.4,134.36,134.37,734400000.0
2009-12-04 23:50:00,134.38,134.455,134.355,134.445,683600000.0
2009-12-04 23:55:00,134.455,134.53,134.435,134.5,418900000.0
2009-12-07 00:00:00,133.955,133.96,133.79,133.865,258000000.0
2009-12-07 00:05:00,133.875,133.965,133.855,133.92,564900000.0
2009-12-07 00:10:00,133.92,133.965,133.88,133.92,430800000.0
2009-12-07 00:15:00,133.925,133.955,133.92,133.945,53100000.0
2009-12-07 00:20:00,133.94,133.97,133.895,133.915,204000000.0
2009-12-07 00:25:00,133.92,134.015,133.895,133.965,356900000.0
2009-12-07 00:30:00,133.975,134.06,133.955,134.06,408800000.0
2009-12-07 00:35:00,134.06,134.07,134.0,134.045,467800000.0
2009-12-07 00:40:00,134.06,134.12,134.035,134.115,251300000.0
2009-12-07 00:45:00,134.115,134.125,134.075,134.11,379800000.0
2009-12-07 00:50:00,134.115,134.16,134.11,134.155,172700000.0
2009-12-07 00:55:00,134.155,134.305,134.155,134.205,518300000.0
2009-12-07 01:00:00,134.205,134.28,134.165,134.215,799100000.0
2009-12-07 01:05:00,134.215,134.24,134.175,134.18,536400000.0
2009-12-07 01:10:00,134.175,134.33,134.17,134.315,1398400000.0
2009-12-07 01:15:00,134.315,134.345,134.23,134.25,1355700000.0
2009-12-07 01:20:00,134.245,134.27,134.23,134.245,1429600000.0
2009-12-07 01:25:00,134.24,134.26,134.2,134.215,1048400000.0
2009-12-07 01:30:00,134.215,134.215,133.95,133.95,2118100000.0
2009-12-07 01:35:00,133.95,133.96,133.9,133.96,844300000.0
2009-12-07 01:40:00,133.955,133.96,133.78,133.8,2681800000.0
2009-12-07 01:45:00,133.8,134.02,133.775,133.91,1863000000.0
2009-12-07 01:50:00,133.91,133.945,133.845,133.875,1331300001.0
2009-12-07 01:55:00,133.875,133.93,133.73,133.93,1589699999.0
2009-12-07 02:00:00,133.93,133.995,133.9,133.97,2521500000.0
2009-12-07 02:05:00,133.955,134.01,133.935,133.955,2190200000.0
2009-12-07 02:10:00,133.955,133.995,133.91,133.96,2747700000.0
2009-12-07 02:15:00,133.96,133.97,133.87,133.935,1965900000.0
2009-12-07 02:20:00,133.935,133.985,133.885,133.98,1732400000.0
2009-12-07 02:25:00,133.975,133.99,133.87,133.89,1704380000.0
2009-12-07 02:30:00,133.89,133.955,133.88,133.9,2697150000.0
2009-12-07 02:35:00,133.895,134.0,133.885,133.98,2358899999.0
2009-12-07 02:40:00,133.985,134.01,133.95,133.99,3271900000.0
2009-12-07 02:45:00,133.99,134.165,133.985,134.145,2809200000.0
2009-12-07 02:50:00,134.15,134.19,134.125,134.18,2655700000.0
2009-12-07 02:55:00,134.18,134.18,134.055,134.06,2339400000.0
2009-12-07 03:00:00,134.06,134.105,133.975,134.025,2408100000.0
2009-12-07 03:05:00,134.03,134.06,133.98,133.985,1646700000.0
2009-12-07 03:10:00,133.985,134.155,133.985,134.125,1758800000.0
2009-12-07 03:15:00,134.125,134.23,134.115,134.23,2266300000.0
2009-12-07 03:20:00,134.225,134.245,134.14,134.175,1956500001.0
2009-12-07 03:25:00,134.175,134.2,134.15,134.18,1321300000.0
2009-12-07 03:30:00,134.18,134.185,133.965,133.995,1686000000.0
2009-12-07 03:35:00,133.995,134.01,133.955,133.985,1945900000.0
2009-12-07 03:40:00,133.98,133.995,133.925,133.955,1802600000.0
2009-12-07 03:45:00,133.95,133.975,133.925,133.95,1755200000.0
2009-12-07 03:50:00,133.95,133.96,133.92,133.925,1732400000.0
2009-12-07 03:55:00,133.93,134.0,133.925,133.94,1161100000.0
2009-12-07 04:00:00,133.935,133.99,133.91,133.925,1159999998.0
2009-12-07 04:05:00,133.925,133.93,133.855,133.865,692300000.0
2009-12-07 04:10:00,133.86,133.98,133.855,133.97,944300000.0
2009-12-07 04:15:00,133.97,133.975,133.93,133.945,1219000000.0
2009-12-07 04:20:00,133.945,133.995,133.94,133.995,1395100000.0
2009-12-07 04:25:00,133.985,134.03,133.985,134.005,1481400000.0
2009-12-07 04:30:00,134.005,134.035,133.925,133.935,1239500000.0
2009-12-07 04:35:00,133.935,133.935,133.895,133.905,948800000.0
2009-12-07 04:40:00,133.905,133.935,133.895,133.93,610200000.0
2009-12-07 04:45:00,133.93,133.94,133.9,133.905,1117600000.0
2009-12-07 04:50:00,133.91,133.925,133.855,133.865,840300000.0
2009-12-07 04:55:00,133.865,133.875,133.83,133.84,1114300000.0
2009-12-07 05:00:00,133.84,133.845,133.805,133.805,1293100000.0
2009-12-07 05:05:00,133.805,133.82,133.77,133.79,823500000.0
2009-12-07 05:10:00,133.79,133.835,133.77,133.81,1298200000.0
2009-12-07 05:15:00,133.825,133.835,133.76,133.76,1053200001.0
2009-12-07 05:20:00,133.76,133.805,133.755,133.775,890700000.0
2009-12-07 05:25:00,133.775,133.785,133.71,133.725,837900000.0
2009-12-07 05:30:00,133.725,133.735,133.7,133.7,326400000.0
2009-12-07 05:35:00,133.7,133.725,133.68,133.72,607700000.0
2009-12-07 05:40:00,133.72,133.78,133.705,133.76,774800000.0
2009-12-07 05:45:00,133.76,133.765,133.68,133.71,540300000.0
2009-12-07 05:50:00,133.71,133.74,133.67,133.695,853500000.0
2009-12-07 05:55:00,133.695,133.77,133.69,133.725,738600000.0
2009-12-07 06:00:00,133.72,133.75,133.715,133.725,388300000.0
2009-12-07 06:05:00,133.725,133.725,133.675,133.71,828500000.0
2009-12-07 06:10:00,133.71,133.745,133.7,133.745,964100000.0
2009-12-07 06:15:00,133.745,133.81,133.71,133.78,1205000000.0
2009-12-07 06:20:00,133.78,133.8,133.765,133.79,1091200000.0
2009-12-07 06:25:00,133.79,133.805,133.76,133.765,1516600001.0
2009-12-07 06:30:00,133.76,133.785,133.74,133.77,1639800000.0
2009-12-07 06:35:00,133.775,133.82,133.75,133.815,1363400001.0
2009-12-07 06:40:00,133.815,133.85,133.79,133.83,1602600000.0
2009-12-07 06:45:00,133.83,133.845,133.795,133.82,1100400000.0
2009-12-07 06:50:00,133.82,133.85,133.795,133.815,1126000000.0
2009-12-07 06:55:00,133.815,133.885,133.805,133.81,1273400000.0
2009-12-07 07:00:00,133.81,133.925,133.81,133.89,1436500000.0
2009-12-07 07:05:00,133.89,133.915,133.875,133.895,968900000.0
2009-12-07 07:10:00,133.895,133.93,133.865,133.905,1809200000.0
2009-12-07 07:15:00,133.9,133.91,133.855,133.86,1063300000.0
2009-12-07 07:20:00,133.86,133.895,133.855,133.86,977100000.0
2009-12-07 07:25:00,133.855,133.865,133.84,133.855,893100000.0
2009-12-07 07:30:00,133.855,133.865,133.815,133.825,550600000.0
2009-12-07 07:35:00,133.825,133.88,133.815,133.865,1535900000.0
2009-12-07 07:40:00,133.875,133.985,133.855,133.97,1956300000.0
2009-12-07 07:45:00,133.97,133.995,133.915,133.96,2016900000.0
2009-12-07 07:50:00,133.96,134.0,133.945,134.0,1322400000.0
2009-12-07 07:55:00,133.995,134.035,133.925,133.925,1524500000.0
2009-12-07 08:00:00,133.925,133.97,133.925,133.965,1170000000.0
2009-12-07 08:05:00,133.965,133.98,133.965,133.965,667200000.0
2009-12-07 08:10:00,133.965,134.035,133.94,134.03,2276400000.0
2009-12-07 08:15:00,134.03,134.05,133.955,133.96,1673599998.0
2009-12-07 08:20:00,133.96,133.97,133.925,133.95,1206800000.0
2009-12-07 08:25:00,133.95,133.985,133.905,133.915,1181500000.0
2009-12-07 08:30:00,133.915,133.99,133.915,133.98,1159400000.0
2009-12-07 08:35:00,133.98,133.99,133.935,133.945,1311800000.0
2009-12-07 08:40:00,133.945,133.995,133.945,133.985,1259100000.0
2009-12-07 08:45:00,133.99,134.03,133.82,133.825,1905500001.0
2009-12-07 08:50:00,133.83,133.87,133.795,133.8,1518500000.0
2009-12-07 08:55:00,133.8,133.845,133.775,133.825,1822100000.0
2009-12-07 09:00:00,133.825,133.885,133.82,133.865,2054800000.0
2009-12-07 09:05:00,133.86,133.86,133.7,133.725,1999100000.0
2009-12-07 09:10:00,133.725,133.735,133.59,133.63,2435200000.0
2009-12-07 09:15:00,133.63,133.675,133.6,133.625,1838200002.0
2009-12-07 09:20:00,133.625,133.645,133.57,133.635,2102600000.0
2009-12-07 09:25:00,133.635,133.635,133.565,133.585,1984200001.0
2009-12-07 09:30:00,133.585,133.615,133.575,133.575,1722300000.0
2009-12-07 09:35:00,133.58,133.605,133.555,133.58,1703199998.0
2009-12-07 09:40:00,133.58,133.585,133.45,133.49,2340299998.0
2009-12-07 09:45:00,133.505,133.635,133.495,133.6,2435000002.0
2009-12-07 09:50:00,133.6,133.64,133.58,133.635,1728800001.0
2009-12-07 09:55:00,133.645,133.67,133.615,133.635,1781999999.0
2009-12-07 10:00:00,133.635,133.635,133.455,133.53,3981899998.0
2009-12-07 10:05:00,133.53,133.53,133.455,133.48,3761500004.0
2009-12-07 10:10:00,133.48,133.49,133.39,133.395,2968399998.0
2009-12-07 10:15:00,133.395,133.395,133.285,133.325,3021999996.0
2009-12-07 10:20:00,133.325,133.385,133.28,133.29,3253900003.0
2009-12-07 10:25:00,133.285,133.36,133.27,133.34,3516400002.0
2009-12-07 10:30:00,133.345,133.35,133.23,133.25,2295999999.0
2009-12-07 10:35:00,133.255,133.27,133.015,133.1,3031100000.0
2009-12-07 10:40:00,133.1,133.13,132.98,133.065,2661600000.0
2009-12-07 10:45:00,133.065,133.065,132.96,132.975,2313700002.0
2009-12-07 10:50:00,132.965,133.0,132.875,133.0,3067300000.0
2009-12-07 10:55:00,132.995,133.045,132.85,132.875,3188600002.0
2009-12-07 11:00:00,132.875,132.935,132.815,132.93,2811600000.0
2009-12-07 11:05:00,132.93,133.01,132.925,132.97,2588300000.0
2009-12-07 11:10:00,132.97,132.975,132.85,132.865,2043650001.0
2009-12-07 11:15:00,132.86,132.925,132.845,132.885,2268900000.0
2009-12-07 11:20:00,132.885,132.905,132.85,132.9,2002600000.0
2009-12-07 11:25:00,132.905,133.02,132.885,133.0,2437799998.0
2009-12-07 11:30:00,133.0,133.1,132.995,133.1,2767100004.0
2009-12-07 11:35:00,133.09,133.105,133.055,133.085,2118800000.0
2009-12-07 11:40:00,133.075,133.085,132.965,133.07,1852199998.0
2009-12-07 11:45:00,133.07,133.14,133.07,133.095,2191199999.0
2009-12-07 11:50:00,133.095,133.19,133.095,133.19,1715899998.0
2009-12-07 11:55:00,133.19,133.255,133.17,133.24,2235200000.0
2009-12-07 12:00:00,133.24,133.27,133.205,133.23,2750300001.0
2009-12-07 12:05:00,133.23,133.235,133.165,133.175,2179800000.0
2009-12-07 12:10:00,133.175,133.275,133.14,133.245,1867400001.0
2009-12-07 12:15:00,133.245,133.295,133.245,133.25,1887300000.0
2009-12-07 12:20:00,133.245,133.35,133.245,133.33,1325000000.0
2009-12-07 12:25:00,133.325,133.39,133.325,133.38,1457199999.0
2009-12-07 12:30:00,133.38,133.52,133.38,133.46,1748100000.0
2009-12-07 12:35:00,133.46,133.485,133.445,133.46,1364399998.0
2009-12-07 12:40:00,133.46,133.47,133.415,133.415,1101300001.0
2009-12-07 12:45:00,133.415,133.42,133.365,133.385,1339900000.0
2009-12-07 12:50:00,133.385,133.385,133.275,133.275,1576000000.0
2009-12-07 12:55:00,133.275,133.28,133.145,133.15,2137000003.0
2009-12-07 13:00:00,133.155,133.235,133.105,133.225,2210800001.0
2009-12-07 13:05:00,133.22,133.315,133.22,133.295,2069699999.0
2009-12-07 13:10:00,133.295,133.315,133.235,133.235,1204000000.0
2009-12-07 13:15:00,133.235,133.24,133.135,133.135,1375100000.0
2009-12-07 13:20:00,133.135,133.22,133.1,133.195,2306200000.0
2009-12-07 13:25:00,133.195,133.23,133.16,133.2,2029100000.0
2009-12-07 13:30:00,133.195,133.28,133.195,133.275,1715500000.0
2009-12-07 13:35:00,133.27,133.28,133.175,133.175,1572300000.0
2009-12-07 13:40:00,133.175,133.245,133.165,133.17,1572100001.0
2009-12-07 13:45:00,133.17,133.2,133.145,133.175,1599700001.0
2009-12-07 13:50:00,133.175,133.2,133.15,133.185,2125900000.0
2009-12-07 13:55:00,133.185,133.215,133.15,133.215,2354100004.0
2009-12-07 14:00:00,133.215,133.225,133.185,133.205,1472000000.0
2009-12-07 14:05:00,133.205,133.21,133.155,133.2,1692099998.0
2009-12-07 14:10:00,133.195,133.195,133.125,133.155,1416200001.0
2009-12-07 14:15:00,133.16,133.19,133.105,133.12,1944500000.0
2009-12-07 14:20:00,133.12,133.215,133.12,133.19,1896799999.0
2009-12-07 14:25:00,133.19,133.19,133.115,133.125,1841100001.0
2009-12-07 14:30:00,133.14,133.17,133.135,133.145,1047200000.0
2009-12-07 14:35:00,133.145,133.205,133.12,133.2,1713200001.0
2009-12-07 14:40:00,133.2,133.235,133.17,133.175,1651400003.0
2009-12-07 14:45:00,133.175,133.325,133.175,133.31,1832200002.0
2009-12-07 14:50:00,133.315,133.325,133.27,133.315,1614370001.0
2009-12-07 14:55:00,133.31,133.335,133.21,133.21,2028800003.0
2009-12-07 15:00:00,133.21,133.22,133.165,133.2,1356200000.0
2009-12-07 15:05:00,133.2,133.205,133.105,133.12,1594600001.0
2009-12-07 15:10:00,133.12,133.225,133.115,133.21,1958400000.0
2009-12-07 15:15:00,133.215,133.24,133.17,133.175,1215300000.0
2009-12-07 15:20:00,133.18,133.3,133.18,133.295,1446609999.0
2009-12-07 15:25:00,133.295,133.315,133.275,133.31,1422500003.0
2009-12-07 15:30:00,133.305,133.335,133.29,133.335,2237100000.0
2009-12-07 15:35:00,133.335,133.345,133.3,133.33,1861800001.0
2009-12-07 15:40:00,133.33,133.415,133.305,133.415,2100300000.0
2009-12-07 15:45:00,133.415,133.415,133.315,133.345,1924100001.0
2009-12-07 15:50:00,133.345,133.35,133.22,133.245,1987700000.0
2009-12-07 15:55:00,133.24,133.255,133.2,133.235,1644600000.0
2009-12-07 16:00:00,133.23,133.24,133.125,133.13,2164199999.0
2009-12-07 16:05:00,133.13,133.13,132.985,133.06,2620899998.0
2009-12-07 16:10:00,133.06,133.105,133.01,133.02,1669200000.0
2009-12-07 16:15:00,133.015,133.15,133.015,133.14,3106400001.0
2009-12-07 16:20:00,133.14,133.145,132.985,132.995,2538600001.0
2009-12-07 16:25:00,132.995,132.995,132.91,132.925,2107400000.0
2009-12-07 16:30:00,132.925,133.145,132.915,133.11,2331500001.0
2009-12-07 16:35:00,133.11,133.185,133.05,133.075,3016799998.0
2009-12-07 16:40:00,133.075,133.1,132.98,133.075,2283640001.0
2009-12-07 16:45:00,133.075,133.135,133.045,133.105,2997430002.0
2009-12-07 16:50:00,133.11,133.155,133.055,133.095,2645499999.0
2009-12-07 16:55:00,133.095,133.125,133.075,133.09,2149600000.0
2009-12-07 17:00:00,133.09,133.095,132.94,132.97,2146099997.0
2009-12-07 17:05:00,132.975,133.05,132.955,132.955,2310600000.0
2009-12-07 17:10:00,132.955,133.035,132.95,132.995,2175100000.0
2009-12-07 17:15:00,132.995,133.05,132.955,133.05,2030100000.0
2009-12-07 17:20:00,133.055,133.055,132.96,132.97,2708700002.0
2009-12-07 17:25:00,132.97,133.13,132.955,133.13,3596599994.0
2009-12-07 17:30:00,133.135,133.18,133.01,133.025,2869000002.0
2009-12-07 17:35:00,133.025,133.13,133.01,133.085,2483399998.0
2009-12-07 17:40:00,133.085,133.11,132.99,132.995,2239100002.0
2009-12-07 17:45:00,132.995,133.04,132.98,133.005,1857300003.0
2009-12-07 17:50:00,133.005,133.06,133.0,133.04,2353700004.0
2009-12-07 17:55:00,133.04,133.08,132.935,132.94,1970600002.0
2009-12-07 18:00:00,132.945,132.97,132.88,132.88,2975399999.0
2009-12-07 18:05:00,132.875,132.875,132.795,132.84,2845500004.0
2009-12-07 18:10:00,132.84,132.895,132.825,132.835,2350600002.0
2009-12-07 18:15:00,132.835,132.88,132.78,132.815,2485500001.0
2009-12-07 18:20:00,132.815,132.825,132.685,132.705,2568700001.0
2009-12-07 18:25:00,132.71,132.765,132.685,132.73,1833000000.0
2009-12-07 18:30:00,132.735,132.835,132.72,132.77,913600000.0
2009-12-07 18:35:00,132.77,132.81,132.715,132.735,1856600001.0
2009-12-07 18:40:00,132.735,132.76,132.705,132.74,1471299997.0
2009-12-07 18:45:00,132.74,132.745,132.685,132.7,1229600000.0
2009-12-07 18:50:00,132.7,132.7,132.51,132.535,2968200000.0
2009-12-07 18:55:00,132.535,132.55,132.515,132.53,2531500000.0
2009-12-07 19:00:00,132.535,132.565,132.475,132.52,1281500000.0
2009-12-07 19:05:00,132.53,132.56,132.505,132.535,960100000.0
2009-12-07 19:10:00,132.53,132.54,132.5,132.5,1351200000.0
2009-12-07 19:15:00,132.5,132.525,132.405,132.52,1350199999.0
2009-12-07 19:20:00,132.52,132.57,132.485,132.57,1373900001.0
2009-12-07 19:25:00,132.57,132.595,132.525,132.53,722800000.0
2009-12-07 19:30:00,132.53,132.595,132.415,132.425,1899800002.0
2009-12-07 19:35:00,132.43,132.775,132.37,132.775,2947900002.0
2009-12-07 19:40:00,132.77,132.78,132.56,132.6,2710700001.0
2009-12-07 19:45:00,132.6,132.81,132.595,132.75,2481899999.0
2009-12-07 19:50:00,132.75,132.835,132.69,132.715,1805999999.0
2009-12-07 19:55:00,132.715,132.81,132.715,132.75,1791200000.0
2009-12-07 20:00:00,132.755,132.85,132.725,132.835,1650300001.0
2009-12-07 20:05:00,132.83,132.86,132.8,132.85,2592299998.0
2009-12-07 20:10:00,132.85,132.85,132.675,132.805,2638900004.0
2009-12-07 20:15:00,132.805,132.835,132.63,132.68,2876800002.0
2009-12-07 20:20:00,132.675,132.835,132.67,132.81,1683100001.0
2009-12-07 20:25:00,132.81,132.835,132.705,132.725,2341400000.0
2009-12-07 20:30:00,132.725,132.775,132.695,132.77,1211200003.0
2009-12-07 20:35:00,132.77,132.78,132.745,132.755,573900000.0
2009-12-07 20:40:00,132.755,132.79,132.74,132.785,319300000.0
2009-12-07 20:45:00,132.785,132.845,132.775,132.815,854800000.0
2009-12-07 20:50:00,132.815,132.815,132.735,132.765,1034100000.0
2009-12-07 20:55:00,132.765,132.765,132.705,132.735,821900000.0
2009-12-07 21:00:00,132.735,132.77,132.695,132.74,1020700000.0
2009-12-07 21:05:00,132.74,132.755,132.7,132.75,1086200000.0
2009-12-07 21:10:00,132.75,132.79,132.745,132.79,587100000.0
2009-12-07 21:15:00,132.785,132.83,132.74,132.75,776700000.0
2009-12-07 21:20:00,132.755,132.815,132.72,132.785,957300001.0
2009-12-07 21:25:00,132.795,132.815,132.725,132.77,2034500000.0
2009-12-07 21:30:00,132.765,132.765,132.66,132.7,1393700000.0
2009-12-07 21:35:00,132.695,132.695,132.585,132.67,1688600001.0
2009-12-07 21:40:00,132.67,132.685,132.555,132.565,1051600000.0
2009-12-07 21:45:00,132.565,132.565,132.5,132.515,1431900000.0
2009-12-07 21:50:00,132.515,132.575,132.5,132.56,1306900001.0
2009-12-07 21:55:00,132.565,132.6,132.545,132.555,2071100001.0
2009-12-07 22:00:00,132.565,132.585,132.535,132.555,2290200000.0
2009-12-07 22:05:00,132.555,132.585,132.515,132.585,1425799993.0
2009-12-07 22:10:00,132.585,132.615,132.58,132.595,1257100000.0
2009-12-07 22:15:00,132.595,132.63,132.555,132.56,1346900000.0
2009-12-07 22:20:00,132.56,132.615,132.545,132.605,1353899997.0
2009-12-07 22:25:00,132.61,132.66,132.57,132.625,1301800000.0
2009-12-07 22:30:00,132.625,132.71,132.61,132.71,1684999999.0
2009-12-07 22:35:00,132.7,132.7,132.605,132.615,1304300000.0
2009-12-07 22:40:00,132.615,132.67,132.615,132.67,1310200000.0
2009-12-07 22:45:00,132.665,132.67,132.565,132.565,1587500001.0
2009-12-07 22:50:00,132.565,132.6,132.545,132.575,917800000.0
2009-12-07 22:55:00,132.58,132.61,132.58,132.6,1177600000.0
2009-12-07 23:00:00,132.605,132.645,132.605,132.63,489200000.0
2009-12-07 23:05:00,132.63,132.64,132.615,132.62,644800000.0
2009-12-07 23:10:00,132.62,132.635,132.605,132.62,486700000.0
2009-12-07 23:15:00,132.625,132.68,132.625,132.67,327900001.0
2009-12-07 23:20:00,132.67,132.67,132.595,132.63,431900000.0
2009-12-07 23:25:00,132.63,132.64,132.625,132.635,99500000.0
2009-12-07 23:30:00,132.635,132.7,132.635,132.665,723100000.0
2009-12-07 23:35:00,132.665,132.69,132.65,132.685,483500000.0
2009-12-07 23:40:00,132.685,132.7,132.63,132.665,352300000.0
2009-12-07 23:45:00,132.665,132.675,132.66,132.66,349800000.0
2009-12-07 23:50:00,132.66,132.665,132.64,132.65,273000000.0
2009-12-07 23:55:00,132.65,132.71,132.64,132.695,618300000.0
2009-12-08 00:00:00,132.695,132.71,132.54,132.61,241600000.0
2009-12-08 00:05:00,132.615,132.615,132.545,132.555,117600000.0
2009-12-08 00:10:00,132.555,132.56,132.485,132.5,157400000.0
2009-12-08 00:15:00,132.505,132.56,132.485,132.545,324400000.0
2009-12-08 00:20:00,132.545,132.59,132.535,132.535,146900000.0
2009-12-08 00:25:00,132.498,132.595,132.498,132.57,301400000.0
2009-12-08 00:30:00,132.57,132.58,132.525,132.545,519900000.0
2009-12-08 00:35:00,132.545,132.57,132.53,132.555,291200000.0
2009-12-08 00:40:00,132.56,132.57,132.415,132.44,363500000.0
2009-12-08 00:45:00,132.44,132.515,132.41,132.45,503400000.0
2009-12-08 00:50:00,132.45,132.53,132.45,132.52,250000000.0
2009-12-08 00:55:00,132.52,132.575,132.455,132.495,502800000.0
2009-12-08 01:00:00,132.5,132.555,132.5,132.555,302400000.0
2009-12-08 01:05:00,132.555,132.585,132.555,132.56,148000000.0
2009-12-08 01:10:00,132.565,132.575,132.535,132.57,463000000.0
2009-12-08 01:15:00,132.57,132.575,132.47,132.47,807399999.0
2009-12-08 01:20:00,132.47,132.505,132.465,132.5,596699998.0
2009-12-08 01:25:00,132.5,132.52,132.48,132.49,522600001.0
2009-12-08 01:30:00,132.49,132.555,132.49,132.53,1639500000.0
2009-12-08 01:35:00,132.53,132.55,132.46,132.465,1361200000.0
2009-12-08 01:40:00,132.465,132.465,132.415,132.44,559400001.0
2009-12-08 01:45:00,132.45,132.53,132.435,132.51,468500000.0
2009-12-08 01:50:00,132.51,132.525,132.44,132.5,1070200000.0
2009-12-08 01:55:00,132.5,132.58,132.5,132.565,446600000.0
2009-12-08 02:00:00,132.565,132.565,132.475,132.485,757199999.0
2009-12-08 02:05:00,132.485,132.55,132.485,132.495,863700000.0
2009-12-08 02:10:00,132.5,132.575,132.49,132.49,1032100000.0
2009-12-08 02:15:00,132.49,132.565,132.485,132.53,852000002.0
2009-12-08 02:20:00,132.53,132.565,132.505,132.54,928000000.0
2009-12-08 02:25:00,132.54,132.54,132.49,132.515,681800000.0
2009-12-08 02:30:00,132.51,132.655,132.485,132.65,1831600000.0
2009-12-08 02:35:00,132.65,132.665,132.445,132.52,2806300000.0
2009-12-08 02:40:00,132.52,132.6,132.505,132.595,3013600000.0
2009-12-08 02:45:00,132.595,132.595,132.52,132.56,2438699999.0
2009-12-08 02:50:00,132.56,132.57,132.43,132.44,2083200001.0
2009-12-08 02:55:00,132.44,132.52,132.305,132.31,2643499999.0
2009-12-08 03:00:00,132.31,132.36,132.255,132.255,2754999999.0
2009-12-08 03:05:00,132.255,132.315,132.23,132.25,2841400001.0
2009-12-08 03:10:00,132.24,132.35,132.22,132.34,1502399999.0
2009-12-08 03:15:00,132.34,132.34,132.205,132.215,1562800000.0
2009-12-08 03:20:00,132.215,132.235,132.185,132.195,1361300001.0
2009-12-08 03:25:00,132.195,132.255,132.195,132.255,1685500000.0
2009-12-08 03:30:00,132.255,132.255,132.11,132.18,2706600000.0
2009-12-08 03:35:00,132.18,132.185,132.045,132.135,1469400000.0
2009-12-08 03:40:00,132.135,132.175,132.095,132.125,2111300000.0
2009-12-08 03:45:00,132.125,132.175,132.105,132.105,2838000001.0
2009-12-08 03:50:00,132.105,132.19,132.105,132.16,1319700000.0
2009-12-08 03:55:00,132.16,132.22,132.135,132.18,1722400001.0
2009-12-08 04:00:00,132.18,132.21,132.145,132.155,1882200002.0
2009-12-08 04:05:00,132.155,132.195,132.115,132.12,2155000000.0
2009-12-08 04:10:00,132.12,132.175,132.11,132.16,1942899998.0
2009-12-08 04:15:00,132.16,132.205,132.15,132.175,1699599999.0
2009-12-08 04:20:00,132.175,132.185,132.145,132.145,911399999.0
2009-12-08 04:25:00,132.145,132.145,132.105,132.13,2290400000.0
2009-12-08 04:30:00,132.13,132.14,132.105,132.11,1587500000.0
2009-12-08 04:35:00,132.115,132.115,132.09,132.1,1104600001.0
2009-12-08 04:40:00,132.075,132.11,132.04,132.1,2452200000.0
2009-12-08 04:45:00,132.1,132.15,132.09,132.145,1800499999.0
2009-12-08 04:50:00,132.145,132.175,132.095,132.13,2447800003.0
2009-12-08 04:55:00,132.13,132.185,132.13,132.17,1668499999.0
2009-12-08 05:00:00,132.17,132.175,132.06,132.08,1414700000.0
2009-12-08 05:05:00,132.085,132.1,132.08,132.095,1094999999.0
2009-12-08 05:10:00,132.095,132.1,132.05,132.055,1028699998.0
2009-12-08 05:15:00,132.06,132.095,132.055,132.055,569700002.0
2009-12-08 05:20:00,132.06,132.115,132.02,132.085,1566900006.0
2009-12-08 05:25:00,132.085,132.09,132.055,132.09,868599999.0
2009-12-08 05:30:00,132.08,132.08,132.03,132.05,983999999.0
2009-12-08 05:35:00,132.05,132.065,132.01,132.01,1443500002.0
2009-12-08 05:40:00,132.015,132.06,132.005,132.025,1403300000.0
2009-12-08 05:45:00,132.03,132.065,132.015,132.02,919600000.0
2009-12-08 05:50:00,132.02,132.02,131.99,132.02,1239000004.0
2009-12-08 05:55:00,132.02,132.055,131.995,132.02,1780400000.0
2009-12-08 06:00:00,132.02,132.105,132.015,132.06,2528700000.0
2009-12-08 06:05:00,132.06,132.075,132.025,132.065,748100000.0
2009-12-08 06:10:00,132.065,132.065,132.025,132.055,576600000.0
2009-12-08 06:15:00,132.055,132.055,131.98,131.99,1143100001.0
2009-12-08 06:20:00,131.99,132.035,131.99,132.02,388300000.0
2009-12-08 06:25:00,132.02,132.07,132.02,132.07,1060400001.0
2009-12-08 06:30:00,132.07,132.095,131.995,132.04,2427600000.0
2009-12-08 06:35:00,132.04,132.04,131.955,131.975,1429500001.0
2009-12-08 06:40:00,131.975,132.0,131.955,131.955,1143899999.0
2009-12-08 06:45:00,131.955,132.02,131.95,131.99,952600000.0
2009-12-08 06:50:00,131.985,131.99,131.935,131.95,2295699999.0
2009-12-08 06:55:00,131.945,131.955,131.915,131.925,2121499998.0
2009-12-08 07:00:00,131.925,131.975,131.915,131.96,934499998.0
2009-12-08 07:05:00,131.955,131.965,131.92,131.93,1504100000.0
2009-12-08 07:10:00,131.93,131.94,131.875,131.885,2483000001.0
2009-12-08 07:15:00,131.89,131.93,131.84,131.865,1689000001.0
2009-12-08 07:20:00,131.865,131.865,131.75,131.765,2852300003.0
2009-12-08 07:25:00,131.77,131.78,131.695,131.775,1861200000.0
2009-12-08 07:30:00,131.77,131.805,131.745,131.76,1848699999.0
2009-12-08 07:35:00,131.76,131.78,131.75,131.75,1152300000.0
2009-12-08 07:40:00,131.745,131.755,131.705,131.74,1501400004.0
2009-12-08 07:45:00,131.74,131.815,131.725,131.81,1459400001.0
2009-12-08 07:50:00,131.81,131.99,131.79,131.99,1723300001.0
2009-12-08 07:55:00,131.985,132.04,131.94,131.94,2607300000.0
2009-12-08 08:00:00,131.93,132.04,131.865,132.03,2813199998.0
2009-12-08 08:05:00,132.025,132.155,132.015,132.125,1980999998.0
2009-12-08 08:10:00,132.125,132.195,132.095,132.145,3505700002.0
2009-12-08 08:15:00,132.145,132.155,132.015,132.015,2982599997.0
2009-12-08 08:20:00,132.015,132.085,131.98,132.035,2581900000.0
2009-12-08 08:25:00,132.04,132.06,131.99,132.015,1998599999.0
2009-12-08 08:30:00,132.01,132.075,131.995,132.035,2059500000.0
2009-12-08 08:35:00,132.035,132.1,132.0,132.04,1617200000.0
2009-12-08 08:40:00,132.035,132.18,132.025,132.16,1946099998.0
2009-12-08 08:45:00,132.16,132.195,132.11,132.135,1750899999.0
2009-12-08 08:50:00,132.14,132.165,132.09,132.09,1484399998.0
2009-12-08 08:55:00,132.09,132.15,132.08,132.1,1548700001.0
2009-12-08 09:00:00,132.1,132.11,131.965,132.01,2513499999.0
2009-12-08 09:05:00,132.01,132.085,132.01,132.05,2153600001.0
2009-12-08 09:10:00,132.05,132.065,131.97,132.045,3085999999.0
2009-12-08 09:15:00,132.045,132.045,131.88,131.92,2382200001.0
2009-12-08 09:20:00,131.925,131.97,131.865,131.935,3176800001.0
2009-12-08 09:25:00,131.935,132.025,131.93,132.025,2317900002.0
2009-12-08 09:30:00,132.025,132.035,131.965,131.995,2313500001.0
2009-12-08 09:35:00,132.0,132.005,131.87,131.88,2086799996.0
2009-12-08 09:40:00,131.895,131.9,131.825,131.835,2757699999.0
2009-12-08 09:45:00,131.835,131.84,131.745,131.745,2667900001.0
2009-12-08 09:50:00,131.745,131.75,131.615,131.66,3108499995.0
2009-12-08 09:55:00,131.66,131.665,131.575,131.605,2382200000.0
2009-12-08 10:00:00,131.605,131.61,131.515,131.6,2791800002.0
2009-12-08 10:05:00,131.6,131.76,131.595,131.755,3237700001.0
2009-12-08 10:10:00,131.755,131.82,131.735,131.765,1700100001.0
2009-12-08 10:15:00,131.765,131.88,131.765,131.835,2410099999.0
2009-12-08 10:20:00,131.835,131.87,131.82,131.845,2495399999.0
2009-12-08 10:25:00,131.845,131.895,131.835,131.895,1649800000.0
2009-12-08 10:30:00,131.89,131.925,131.85,131.87,1918800002.0
2009-12-08 10:35:00,131.875,132.05,131.87,132.015,3390799996.0
2009-12-08 10:40:00,132.015,132.135,132.015,132.085,3477899988.0
2009-12-08 10:45:00,132.085,132.1,132.04,132.065,2682599999.0
2009-12-08 10:50:00,132.065,132.09,131.96,131.96,2860800000.0
2009-12-08 10:55:00,131.96,132.02,131.92,132.01,2088399997.0
2009-12-08 11:00:00,132.015,132.035,131.865,131.875,1901499998.0
2009-12-08 11:05:00,131.875,131.975,131.87,131.945,1580800000.0
2009-12-08 11:10:00,131.95,131.95,131.84,131.845,2434399995.0
2009-12-08 11:15:00,131.85,131.94,131.84,131.94,1957499999.0
2009-12-08 11:20:00,131.94,131.98,131.835,131.92,2903899998.0
2009-12-08 11:25:00,131.925,131.925,131.755,131.755,1883600002.0
2009-12-08 11:30:00,131.74,131.85,131.625,131.85,2433799999.0
2009-12-08 11:35:00,131.845,131.91,131.83,131.885,2648300003.0
2009-12-08 11:40:00,131.885,131.905,131.865,131.88,1778200001.0
2009-12-08 11:45:00,131.88,131.895,131.83,131.88,2050700003.0
2009-12-08 11:50:00,131.88,131.895,131.87,131.89,1438600000.0
2009-12-08 11:55:00,131.89,131.895,131.835,131.895,1568600000.0
2009-12-08 12:00:00,131.895,131.95,131.84,131.9,2629099996.0
2009-12-08 12:05:00,131.9,131.9,131.815,131.815,1510200000.0
2009-12-08 12:10:00,131.82,131.82,131.625,131.645,2825200004.0
2009-12-08 12:15:00,131.645,131.775,131.635,131.745,3072400000.0
2009-12-08 12:20:00,131.745,131.75,131.595,131.595,2823200003.0
2009-12-08 12:25:00,131.595,131.645,131.57,131.615,2355499999.0
2009-12-08 12:30:00,131.615,131.665,131.56,131.655,2065199996.0
2009-12-08 12:35:00,131.655,131.675,131.565,131.585,1888000002.0
2009-12-08 12:40:00,131.575,131.605,131.54,131.605,1264100003.0
2009-12-08 12:45:00,131.605,131.625,131.555,131.59,1954200000.0
2009-12-08 12:50:00,131.59,131.59,131.515,131.525,2188700001.0
2009-12-08 12:55:00,131.525,131.59,131.51,131.565,1607500002.0
2009-12-08 13:00:00,131.565,131.565,131.395,131.4,2728200000.0
2009-12-08 13:05:00,131.4,131.425,131.385,131.395,2932000003.0
2009-12-08 13:10:00,131.395,131.405,131.255,131.3,3305800001.0
2009-12-08 13:15:00,131.3,131.305,131.205,131.215,2630300000.0
2009-12-08 13:20:00,131.215,131.215,131.15,131.19,2615000002.0
2009-12-08 13:25:00,131.19,131.205,131.12,131.14,2434399999.0
2009-12-08 13:30:00,131.15,131.155,131.1,131.135,1585200000.0
2009-12-08 13:35:00,131.135,131.165,131.1,131.145,2851299995.0
2009-12-08 13:40:00,131.145,131.295,131.125,131.295,2857799996.0
2009-12-08 13:45:00,131.285,131.345,131.245,131.28,3587700004.0
2009-12-08 13:50:00,131.28,131.32,131.24,131.29,2442699995.0
2009-12-08 13:55:00,131.29,131.34,131.19,131.19,2742599996.0
2009-12-08 14:00:00,131.185,131.185,130.88,130.99,3962800003.0
2009-12-08 14:05:00,130.995,131.025,130.95,130.965,3281500006.0
2009-12-08 14:10:00,130.965,131.08,130.94,131.075,2596299999.0
2009-12-08 14:15:00,131.075,131.2,131.045,131.18,2439600000.0
2009-12-08 14:20:00,131.18,131.2,131.145,131.16,2772799995.0
2009-12-08 14:25:00,131.16,131.215,131.045,131.05,3122800000.0
2009-12-08 14:30:00,131.05,131.055,130.75,130.82,3647000000.0
2009-12-08 14:35:00,130.815,130.945,130.74,130.835,3757400002.0
2009-12-08 14:40:00,130.84,130.975,130.83,130.93,2455800001.0
2009-12-08 14:45:00,130.925,130.98,130.86,130.86,2241300002.0
2009-12-08 14:50:00,130.86,130.945,130.83,130.94,2822300001.0
2009-12-08 14:55:00,130.94,131.035,130.92,130.98,3096600007.0
2009-12-08 15:00:00,130.975,130.98,130.86,130.86,3005800006.0
2009-12-08 15:05:00,130.86,130.885,130.775,130.855,2412300001.0
2009-12-08 15:10:00,130.855,130.87,130.73,130.74,2604200001.0
2009-12-08 15:15:00,130.73,130.785,130.725,130.73,2860400001.0
2009-12-08 15:20:00,130.73,130.785,130.655,130.76,3818599998.0
2009-12-08 15:25:00,130.76,130.765,130.47,130.505,2840399998.0
2009-12-08 15:30:00,130.505,130.51,130.175,130.205,3334300001.0
2009-12-08 15:35:00,130.205,130.255,130.085,130.085,3228200000.0
2009-12-08 15:40:00,130.085,130.25,130.06,130.245,2828500001.0
2009-12-08 15:45:00,130.24,130.285,130.185,130.285,3551999996.0
2009-12-08 15:50:00,130.28,130.315,130.24,130.29,2240099999.0
2009-12-08 15:55:00,130.29,130.365,130.28,130.33,2921400000.0
2009-12-08 16:00:00,130.33,130.335,130.25,130.255,2816899998.0
2009-12-08 16:05:00,130.25,130.305,130.195,130.305,2608600000.0
2009-12-08 16:10:00,130.305,130.355,130.275,130.3,2901599998.0
2009-12-08 16:15:00,130.31,130.33,130.28,130.32,2079800002.0
2009-12-08 16:20:00,130.32,130.395,130.32,130.375,2372400000.0
2009-12-08 16:25:00,130.395,130.46,130.385,130.435,2337300001.0
2009-12-08 16:30:00,130.435,130.465,130.345,130.44,2729500000.0
2009-12-08 16:35:00,130.44,130.44,130.32,130.395,3183100007.0
2009-12-08 16:40:00,130.395,130.425,130.3,130.31,2781300000.0
2009-12-08 16:45:00,130.31,130.375,130.23,130.375,2393500001.0
2009-12-08 16:50:00,130.375,130.515,130.375,130.46,2798900000.0
2009-12-08 16:55:00,130.46,130.565,130.455,130.565,2969700002.0
2009-12-08 17:00:00,130.57,130.625,130.54,130.57,3049500005.0
2009-12-08 17:05:00,130.57,130.67,130.555,130.64,3285199997.0
2009-12-08 17:10:00,130.64,130.69,130.555,130.58,3320299994.0
2009-12-08 17:15:00,130.58,130.6,130.55,130.595,2169900001.0
2009-12-08 17:20:00,130.59,130.73,130.585,130.66,3319900002.0
2009-12-08 17:25:00,130.655,130.69,130.635,130.655,1954400000.0
2009-12-08 17:30:00,130.655,130.695,130.575,130.595,2450000002.0
2009-12-08 17:35:00,130.595,130.605,130.535,130.55,2458399998.0
2009-12-08 17:40:00,130.545,130.55,130.38,130.405,2189199999.0
2009-12-08 17:45:00,130.405,130.475,130.28,130.32,2719099999.0
2009-12-08 17:50:00,130.32,130.36,130.265,130.275,2733489999.0
2009-12-08 17:55:00,130.275,130.345,130.23,130.275,2313200000.0
2009-12-08 18:00:00,130.27,130.33,130.245,130.305,2073100000.0
2009-12-08 18:05:00,130.305,130.43,130.295,130.415,2786399998.0
2009-12-08 18:10:00,130.415,130.47,130.355,130.39,2798900000.0
2009-12-08 18:15:00,130.39,130.42,130.275,130.285,2239700000.0
2009-12-08 18:20:00,130.28,130.37,130.27,130.34,2186059998.0
2009-12-08 18:25:00,130.34,130.37,130.295,130.365,2010649999.0
2009-12-08 18:30:00,130.365,130.41,130.345,130.385,2249799999.0
2009-12-08 18:35:00,130.385,130.4,130.295,130.325,2085800000.0
2009-12-08 18:40:00,130.325,130.405,130.315,130.355,2497599999.0
2009-12-08 18:45:00,130.365,130.38,130.32,130.345,2523999998.0
2009-12-08 18:50:00,130.345,130.35,130.245,130.29,1621300001.0
2009-12-08 18:55:00,130.295,130.335,130.26,130.31,1732600001.0
2009-12-08 19:00:00,130.32,130.36,130.285,130.29,1812699998.0
2009-12-08 19:05:00,130.29,130.29,130.14,130.145,1337800000.0
2009-12-08 19:10:00,130.145,130.165,130.075,130.115,2380600003.0
2009-12-08 19:15:00,130.115,130.115,130.025,130.055,2524799996.0
2009-12-08 19:20:00,130.055,130.07,130.015,130.05,1456400000.0
2009-12-08 19:25:00,130.05,130.06,129.965,129.98,3023100003.0
2009-12-08 19:30:00,129.98,130.025,129.975,129.98,1454700000.0
2009-12-08 19:35:00,129.98,129.98,129.885,129.95,2155599999.0
2009-12-08 19:40:00,129.95,129.995,129.945,129.98,1961600002.0
2009-12-08 19:45:00,129.98,129.99,129.92,129.94,2432899991.0
2009-12-08 19:50:00,129.94,129.945,129.825,129.84,2578699998.0
2009-12-08 19:55:00,129.84,129.975,129.8,129.975,2133199999.0
2009-12-08 20:00:00,129.98,130.065,129.945,129.97,2720500000.0
2009-12-08 20:05:00,129.97,129.985,129.925,129.925,2132499999.0
2009-12-08 20:10:00,129.92,129.965,129.875,129.88,2466390004.0
2009-12-08 20:15:00,129.88,129.94,129.85,129.91,2242300003.0
2009-12-08 20:20:00,129.915,129.93,129.805,129.835,2318400002.0
2009-12-08 20:25:00,129.835,129.92,129.8,129.865,2107200000.0
2009-12-08 20:30:00,129.87,129.955,129.86,129.955,1233899999.0
2009-12-08 20:35:00,129.955,129.965,129.875,129.905,1957000003.0
2009-12-08 20:40:00,129.905,130.03,129.89,129.975,1679700000.0
2009-12-08 20:45:00,129.97,130.01,129.94,130.005,1669400005.0
2009-12-08 20:50:00,130.0,130.075,129.97,130.06,935330000.0
2009-12-08 20:55:00,130.06,130.065,129.975,129.99,1511900000.0
2009-12-08 21:00:00,129.99,130.0,129.915,129.975,1896600001.0
2009-12-08 21:05:00,129.98,130.085,129.98,130.065,1491800001.0
2009-12-08 21:10:00,130.065,130.085,130.005,130.025,1544700001.0
2009-12-08 21:15:00,130.025,130.035,129.93,129.96,1750100000.0
2009-12-08 21:20:00,129.96,129.965,129.805,129.87,1692400000.0
2009-12-08 21:25:00,129.87,129.885,129.805,129.835,1658700001.0
2009-12-08 21:30:00,129.835,129.92,129.795,129.915,1439499999.0
2009-12-08 21:35:00,129.92,129.925,129.83,129.865,1124200000.0
2009-12-08 21:40:00,129.865,129.88,129.835,129.845,993900001.0
2009-12-08 21:45:00,129.845,129.885,129.845,129.85,898600000.0
2009-12-08 21:50:00,129.855,129.855,129.71,129.725,2587199997.0
2009-12-08 21:55:00,129.725,129.755,129.65,129.7,1548599999.0
2009-12-08 22:00:00,129.7,129.785,129.695,129.745,2073400000.0
2009-12-08 22:05:00,129.75,129.78,129.71,129.78,1326799999.0
2009-12-08 22:10:00,129.785,129.81,129.755,129.79,1227500000.0
2009-12-08 22:15:00,129.79,129.84,129.77,129.805,1126499999.0
2009-12-08 22:20:00,129.805,129.83,129.785,129.82,678100001.0
2009-12-08 22:25:00,129.82,129.87,129.82,129.855,595300000.0
2009-12-08 22:30:00,129.85,129.885,129.845,129.85,1407500000.0
2009-12-08 22:35:00,129.86,129.875,129.835,129.875,1443399998.0
2009-12-08 22:40:00,129.875,129.89,129.845,129.89,1392500004.0
2009-12-08 22:45:00,129.89,129.89,129.855,129.88,1121700000.0
2009-12-08 22:50:00,129.89,129.895,129.81,129.84,1749499998.0
2009-12-08 22:55:00,129.84,129.9,129.84,129.875,705400000.0
2009-12-08 23:00:00,129.875,129.88,129.84,129.845,808200000.0
2009-12-08 23:05:00,129.845,129.875,129.83,129.865,474300000.0
2009-12-08 23:10:00,129.875,129.92,129.875,129.905,597500000.0
2009-12-08 23:15:00,129.905,129.95,129.905,129.92,502500000.0
2009-12-08 23:20:00,129.93,129.99,129.925,129.975,646100000.0
2009-12-08 23:25:00,129.975,130.005,129.955,129.99,829200000.0
2009-12-08 23:30:00,129.985,129.99,129.96,129.965,832300000.0
2009-12-08 23:35:00,129.965,129.965,129.925,129.95,515500000.0
2009-12-08 23:40:00,129.95,129.96,129.91,129.925,502700000.0
2009-12-08 23:45:00,129.93,129.985,129.93,129.96,980799999.0
2009-12-08 23:50:00,129.96,130.015,129.96,130.005,528600000.0
2009-12-08 23:55:00,130.0,130.025,129.925,130.0,626900000.0
2009-12-09 00:00:00,129.99,129.99,129.87,129.935,109300000.0
2009-12-09 00:05:00,129.935,130.01,129.91,129.99,80500000.0
2009-12-09 00:10:00,129.995,130.085,129.995,130.085,59100000.0
2009-12-09 00:15:00,130.08,130.08,130.025,130.06,116000000.0
2009-12-09 00:20:00,130.055,130.095,130.035,130.06,71600000.0
2009-12-09 00:25:00,130.065,130.075,130.065,130.07,54900000.0
2009-12-09 00:30:00,130.07,130.085,130.05,130.075,239500000.0
2009-12-09 00:35:00,130.065,130.065,130.045,130.045,144100000.0
2009-12-09 00:40:00,130.045,130.055,129.975,129.99,214300000.0
2009-12-09 00:45:00,129.99,130.03,129.975,129.975,235500000.0
2009-12-09 00:50:00,129.975,129.975,129.845,129.875,463200000.0
2009-12-09 00:55:00,129.875,129.895,129.815,129.89,450000000.0
2009-12-09 01:00:00,129.89,129.97,129.89,129.955,431200000.0
2009-12-09 01:05:00,129.955,130.015,129.93,129.955,196830000.0
2009-12-09 01:10:00,129.955,129.985,129.92,129.935,447920000.0
2009-12-09 01:15:00,129.93,129.96,129.925,129.945,142750000.0
2009-12-09 01:20:00,129.94,129.98,129.895,129.975,467930000.0
2009-12-09 01:25:00,129.975,129.975,129.7,129.74,516930000.0
2009-12-09 01:30:00,129.75,129.775,129.65,129.705,666830000.0
2009-12-09 01:35:00,129.705,129.815,129.695,129.815,1442700000.0
2009-12-09 01:40:00,129.815,129.93,129.77,129.905,995400000.0
2009-12-09 01:45:00,129.905,129.99,129.895,129.91,1184700000.0
2009-12-09 01:50:00,129.9,129.97,129.885,129.935,1808600000.0
2009-12-09 01:55:00,129.95,129.975,129.795,129.855,1369000000.0
2009-12-09 02:00:00,129.855,129.93,129.815,129.885,2132099999.0
2009-12-09 02:05:00,129.88,129.985,129.875,129.97,1090200000.0
2009-12-09 02:10:00,129.97,130.165,129.97,130.145,1565800001.0
2009-12-09 02:15:00,130.145,130.17,130.06,130.135,1000500000.0
2009-12-09 02:20:00,130.13,130.34,130.125,130.335,886600000.0
2009-12-09 02:25:00,130.335,130.44,130.31,130.315,1088100000.0
2009-12-09 02:30:00,130.315,130.335,130.22,130.245,1610900000.0
2009-12-09 02:35:00,130.245,130.425,130.235,130.385,2310000000.0
2009-12-09 02:40:00,130.385,130.42,130.335,130.345,1151000000.0
2009-12-09 02:45:00,130.345,130.455,130.295,130.445,1825900000.0
2009-12-09 02:50:00,130.45,130.45,130.215,130.215,1768100000.0
2009-12-09 02:55:00,130.21,130.23,130.13,130.16,1851900000.0
2009-12-09 03:00:00,130.16,130.26,130.14,130.155,2485800000.0
2009-12-09 03:05:00,130.155,130.175,130.065,130.075,1329700000.0
2009-12-09 03:10:00,130.075,130.11,129.96,130.11,1856300000.0
2009-12-09 03:15:00,130.105,130.165,130.085,130.115,2059700000.0
2009-12-09 03:20:00,130.115,130.18,130.095,130.18,1649100000.0
2009-12-09 03:25:00,130.18,130.355,130.165,130.34,1753300000.0
2009-12-09 03:30:00,130.34,130.37,130.305,130.33,1828800000.0
2009-12-09 03:35:00,130.335,130.34,130.24,130.245,1881600000.0
2009-12-09 03:40:00,130.25,130.25,130.185,130.195,1375400000.0
2009-12-09 03:45:00,130.195,130.215,130.155,130.16,1736500000.0
2009-12-09 03:50:00,130.16,130.195,130.145,130.175,560500000.0
2009-12-09 03:55:00,130.17,130.25,130.14,130.24,866300000.0
2009-12-09 04:00:00,130.24,130.25,130.185,130.2,1181400000.0
2009-12-09 04:05:00,130.2,130.215,130.14,130.155,1092400001.0
2009-12-09 04:10:00,130.155,130.21,130.155,130.21,1151500000.0
2009-12-09 04:15:00,130.21,130.26,130.21,130.225,1166300000.0
2009-12-09 04:20:00,130.22,130.245,130.165,130.245,1075300000.0
2009-12-09 04:25:00,130.24,130.335,130.2,130.23,2096300000.0
2009-12-09 04:30:00,130.225,130.26,130.2,130.215,951500000.0
2009-12-09 04:35:00,130.215,130.215,130.055,130.08,2060900000.0
2009-12-09 04:40:00,130.08,130.1,130.07,130.085,1119900000.0
2009-12-09 04:45:00,130.085,130.13,130.065,130.085,823300000.0
2009-12-09 04:50:00,130.085,130.135,130.085,130.125,717500000.0
2009-12-09 04:55:00,130.11,130.195,130.11,130.185,719400000.0
2009-12-09 05:00:00,130.185,130.26,130.145,130.145,1927700000.0
2009-12-09 05:05:00,130.145,130.185,130.125,130.16,730500000.0
2009-12-09 05:10:00,130.165,130.19,130.135,130.165,1756000000.0
2009-12-09 05:15:00,130.17,130.17,130.135,130.145,826600000.0
2009-12-09 05:20:00,130.145,130.205,130.145,130.195,751199999.0
2009-12-09 05:25:00,130.19,130.195,130.15,130.175,306600000.0
2009-12-09 05:30:00,130.175,130.225,130.16,130.19,924999999.0
2009-12-09 05:35:00,130.195,130.2,130.14,130.16,565700000.0
2009-12-09 05:40:00,130.16,130.225,130.16,130.22,954000000.0
2009-12-09 05:45:00,130.22,130.23,130.2,130.205,620100000.0
2009-12-09 05:50:00,130.205,130.315,130.195,130.295,861400000.0
2009-12-09 05:55:00,130.295,130.32,130.27,130.285,997300000.0
2009-12-09 06:00:00,130.28,130.28,130.185,130.205,655400000.0
2009-12-09 06:05:00,130.21,130.21,130.175,130.2,838700000.0
2009-12-09 06:10:00,130.2,130.215,130.17,130.18,673400000.0
2009-12-09 06:15:00,130.18,130.2,130.14,130.16,915700001.0
2009-12-09 06:20:00,130.16,130.22,130.16,130.21,586000000.0
2009-12-09 06:25:00,130.215,130.25,130.21,130.21,2156400000.0
2009-12-09 06:30:00,130.21,130.26,130.21,130.25,1437600000.0
2009-12-09 06:35:00,130.25,130.255,130.165,130.205,1185600000.0
2009-12-09 06:40:00,130.205,130.21,130.175,130.195,569800001.0
2009-12-09 06:45:00,130.195,130.2,130.165,130.195,745800000.0
2009-12-09 06:50:00,130.19,130.245,130.19,130.215,675099999.0
2009-12-09 06:55:00,130.215,130.24,130.16,130.16,1479999999.0
2009-12-09 07:00:00,130.16,130.19,130.14,130.145,1270200001.0
2009-12-09 07:05:00,130.13,130.165,130.11,130.165,977800000.0
2009-12-09 07:10:00,130.165,130.17,130.12,130.13,1253599999.0
2009-12-09 07:15:00,130.13,130.18,130.12,130.14,1144600000.0
2009-12-09 07:20:00,130.135,130.215,130.13,130.205,1702800000.0
2009-12-09 07:25:00,130.205,130.225,130.165,130.195,1812400003.0
2009-12-09 07:30:00,130.195,130.195,130.155,130.165,562200001.0
2009-12-09 07:35:00,130.165,130.165,130.11,130.14,1455400000.0
2009-12-09 07:40:00,130.14,130.16,130.13,130.155,842400000.0
2009-12-09 07:45:00,130.155,130.17,130.08,130.1,1226100000.0
2009-12-09 07:50:00,130.1,130.175,130.09,130.175,839500000.0
2009-12-09 07:55:00,130.175,130.195,130.14,130.165,1121300000.0
2009-12-09 08:00:00,130.165,130.165,130.07,130.105,1941000000.0
2009-12-09 08:05:00,130.105,130.11,130.055,130.075,1887800000.0
2009-12-09 08:10:00,130.08,130.205,130.08,130.185,2128199999.0
2009-12-09 08:15:00,130.185,130.19,130.115,130.12,2083500000.0
2009-12-09 08:20:00,130.115,130.13,129.96,130.005,2045000000.0
2009-12-09 08:25:00,130.005,130.005,129.81,129.81,2511900000.0
2009-12-09 08:30:00,129.81,129.83,129.69,129.795,2532499999.0
2009-12-09 08:35:00,129.795,129.87,129.74,129.775,2123900001.0
2009-12-09 08:40:00,129.775,129.785,129.65,129.735,2238000001.0
2009-12-09 08:45:00,129.735,129.8,129.69,129.725,2022900001.0
2009-12-09 08:50:00,129.725,129.81,129.69,129.735,2173799999.0
2009-12-09 08:55:00,129.735,129.77,129.6,129.605,2544100000.0
2009-12-09 09:00:00,129.605,129.625,129.325,129.355,3760900001.0
2009-12-09 09:05:00,129.355,129.465,129.345,129.37,2396900001.0
2009-12-09 09:10:00,129.37,129.4,129.175,129.285,2342900002.0
2009-12-09 09:15:00,129.285,129.315,129.165,129.285,3245999999.0
2009-12-09 09:20:00,129.285,129.365,129.21,129.345,3164800001.0
2009-12-09 09:25:00,129.335,129.365,129.295,129.345,2264599998.0
2009-12-09 09:30:00,129.345,129.42,129.325,129.355,1775100000.0
2009-12-09 09:35:00,129.36,129.42,129.315,129.325,1951500001.0
2009-12-09 09:40:00,129.325,129.36,129.305,129.345,1508199999.0
2009-12-09 09:45:00,129.355,129.39,129.305,129.325,2171699997.0
2009-12-09 09:50:00,129.32,129.335,129.275,129.275,1968200000.0
2009-12-09 09:55:00,129.275,129.345,129.215,129.345,1730199999.0
2009-12-09 10:00:00,129.345,129.46,129.225,129.46,2077199998.0
2009-12-09 10:05:00,129.46,129.58,129.46,129.48,1586800000.0
2009-12-09 10:10:00,129.48,129.495,129.305,129.325,2297900000.0
2009-12-09 10:15:00,129.325,129.425,129.325,129.4,1442800000.0
2009-12-09 10:20:00,129.395,129.405,129.16,129.175,1385740000.0
2009-12-09 10:25:00,129.175,129.23,129.165,129.22,1657100001.0
2009-12-09 10:30:00,129.22,129.22,129.06,129.08,2293900001.0
2009-12-09 10:35:00,129.075,129.09,128.905,128.975,2018900001.0
2009-12-09 10:40:00,128.975,128.975,128.825,128.955,1890400001.0
2009-12-09 10:45:00,128.965,129.1,128.9,129.1,2510799999.0
2009-12-09 10:50:00,129.095,129.105,128.785,128.79,1994400000.0
2009-12-09 10:55:00,128.79,129.06,128.78,129.03,2279700003.0
2009-12-09 11:00:00,129.03,129.12,129.025,129.075,2673900000.0
2009-12-09 11:05:00,129.075,129.125,129.0,129.125,2058199999.0
2009-12-09 11:10:00,129.115,129.215,129.09,129.21,2423200004.0
2009-12-09 11:15:00,129.2,129.395,129.17,129.395,2248700001.0
2009-12-09 11:20:00,129.39,129.6,129.365,129.41,2330100000.0
2009-12-09 11:25:00,129.41,129.41,129.145,129.185,1580900000.0
2009-12-09 11:30:00,129.185,129.335,129.18,129.24,2304899999.0
2009-12-09 11:35:00,129.24,129.51,129.24,129.45,2965199998.0
2009-12-09 11:40:00,129.45,129.46,129.36,129.36,2047699994.0
2009-12-09 11:45:00,129.36,129.405,129.34,129.38,1398900001.0
2009-12-09 11:50:00,129.38,129.425,129.315,129.39,2167700002.0
2009-12-09 11:55:00,129.39,129.4,129.33,129.375,1745699998.0
2009-12-09 12:00:00,129.365,129.43,129.3,129.3,1843099999.0
2009-12-09 12:05:00,129.3,129.38,129.29,129.325,2379300004.0
2009-12-09 12:10:00,129.32,129.485,129.31,129.385,2494099997.0
2009-12-09 12:15:00,129.385,129.435,129.355,129.42,2414600004.0
2009-12-09 12:20:00,129.42,129.73,129.42,129.73,3301199997.0
2009-12-09 12:25:00,129.73,129.76,129.655,129.725,2488899996.0
2009-12-09 12:30:00,129.72,129.96,129.72,129.94,3021600001.0
2009-12-09 12:35:00,129.935,130.115,129.89,130.04,3258300000.0
2009-12-09 12:40:00,130.04,130.09,129.995,130.005,3675600000.0
2009-12-09 12:45:00,130.005,130.015,129.84,129.84,3489300000.0
2009-12-09 12:50:00,129.84,129.95,129.835,129.93,3482399994.0
2009-12-09 12:55:00,129.93,129.955,129.88,129.88,2027500004.0
2009-12-09 13:00:00,129.88,129.89,129.815,129.815,1715899999.0
2009-12-09 13:05:00,129.815,129.825,129.695,129.71,1191599999.0
2009-12-09 13:10:00,129.71,129.71,129.635,129.64,1394599995.0
2009-12-09 13:15:00,129.635,129.73,129.635,129.725,1685499998.0
2009-12-09 13:20:00,129.72,129.81,129.72,129.8,2040500001.0
2009-12-09 13:25:00,129.8,129.805,129.7,129.71,1164499998.0
2009-12-09 13:30:00,129.715,129.735,129.685,129.73,1360999999.0
2009-12-09 13:35:00,129.73,129.82,129.72,129.815,1437100000.0
2009-12-09 13:40:00,129.815,129.86,129.785,129.855,1617500001.0
2009-12-09 13:45:00,129.855,129.885,129.845,129.865,1754700002.0
2009-12-09 13:50:00,129.86,129.875,129.795,129.84,1730100000.0
2009-12-09 13:55:00,129.84,129.885,129.825,129.85,1691900001.0
2009-12-09 14:00:00,129.855,129.91,129.695,129.73,2041000001.0
2009-12-09 14:05:00,129.73,129.815,129.71,129.715,1772400003.0
2009-12-09 14:10:00,129.715,129.74,129.695,129.73,1753500001.0
2009-12-09 14:15:00,129.73,129.735,129.61,129.63,1951899999.0
2009-12-09 14:20:00,129.635,129.645,129.565,129.645,1769199998.0
2009-12-09 14:25:00,129.645,129.655,129.43,129.43,2830199998.0
2009-12-09 14:30:00,129.43,129.465,129.27,129.45,2966299999.0
2009-12-09 14:35:00,129.45,129.465,129.375,129.46,1808000002.0
2009-12-09 14:40:00,129.455,129.635,129.455,129.61,1709599999.0
2009-12-09 14:45:00,129.61,129.75,129.545,129.555,2698100003.0
2009-12-09 14:50:00,129.56,129.57,129.48,129.57,2793900000.0
2009-12-09 14:55:00,129.565,129.59,129.535,129.575,1671099999.0
2009-12-09 15:00:00,129.575,129.82,129.575,129.815,3460499995.0
2009-12-09 15:05:00,129.825,129.995,129.8,129.815,2480300000.0
2009-12-09 15:10:00,129.815,129.935,129.77,129.855,2157000000.0
2009-12-09 15:15:00,129.88,129.915,129.82,129.9,2315400002.0
2009-12-09 15:20:00,129.9,129.91,129.82,129.83,2955000003.0
2009-12-09 15:25:00,129.84,129.845,129.645,129.645,1738700001.0
2009-12-09 15:30:00,129.645,129.72,129.605,129.715,1669300000.0
2009-12-09 15:35:00,129.71,129.725,129.535,129.565,2054500003.0
2009-12-09 15:40:00,129.56,129.685,129.53,129.685,2305699999.0
2009-12-09 15:45:00,129.685,129.825,129.66,129.805,2609099998.0
2009-12-09 15:50:00,129.805,129.84,129.745,129.77,2136500000.0
2009-12-09 15:55:00,129.77,129.85,129.665,129.665,1828999999.0
2009-12-09 16:00:00,129.66,129.685,129.445,129.505,2299900000.0
2009-12-09 16:05:00,129.5,129.535,129.315,129.35,2399300000.0
2009-12-09 16:10:00,129.35,129.36,129.275,129.31,2439400000.0
2009-12-09 16:15:00,129.305,129.515,129.245,129.475,3083099997.0
2009-12-09 16:20:00,129.475,129.475,129.305,129.325,2883900001.0
2009-12-09 16:25:00,129.325,129.375,129.13,129.325,2536700001.0
2009-12-09 16:30:00,129.32,129.41,129.275,129.28,2030900000.0
2009-12-09 16:35:00,129.28,129.28,129.11,129.16,2569999998.0
2009-12-09 16:40:00,129.155,129.195,129.05,129.085,3677999996.0
2009-12-09 16:45:00,129.09,129.12,128.95,129.05,2550380001.0
2009-12-09 16:50:00,129.05,129.33,129.05,129.32,2943650002.0
2009-12-09 16:55:00,129.32,129.32,129.16,129.225,2731700001.0
2009-12-09 17:00:00,129.22,129.53,129.18,129.355,2895900001.0
2009-12-09 17:05:00,129.355,129.44,129.3,129.385,2109200000.0
2009-12-09 17:10:00,129.39,129.395,129.3,129.3,1903600000.0
2009-12-09 17:15:00,129.305,129.32,129.25,129.25,1986800001.0
2009-12-09 17:20:00,129.25,129.265,129.145,129.18,2338100004.0
2009-12-09 17:25:00,129.18,129.26,129.175,129.255,1515099999.0
2009-12-09 17:30:00,129.255,129.28,129.14,129.195,2915699999.0
2009-12-09 17:35:00,129.195,129.3,129.175,129.26,2147600000.0
2009-12-09 17:40:00,129.255,129.46,129.25,129.45,2462599997.0
2009-12-09 17:45:00,129.445,129.62,129.435,129.56,3751499998.0
2009-12-09 17:50:00,129.56,129.66,129.545,129.6,2522500000.0
2009-12-09 17:55:00,129.595,129.69,129.595,129.64,1758699999.0
2009-12-09 18:00:00,129.64,129.685,129.57,129.58,1347100000.0
2009-12-09 18:05:00,129.58,129.655,129.55,129.555,1550999999.0
2009-12-09 18:10:00,129.56,129.585,129.395,129.435,1363500000.0
2009-12-09 18:15:00,129.43,129.485,129.4,129.415,1779700000.0
2009-12-09 18:20:00,129.415,129.46,129.37,129.415,1446900002.0
2009-12-09 18:25:00,129.415,129.435,129.36,129.375,1813400000.0
2009-12-09 18:30:00,129.38,129.49,129.375,129.465,1898200001.0
2009-12-09 18:35:00,129.465,129.465,129.355,129.37,2034800000.0
2009-12-09 18:40:00,129.37,129.415,129.335,129.4,1807000001.0
2009-12-09 18:45:00,129.4,129.4,129.345,129.38,1906300000.0
2009-12-09 18:50:00,129.38,129.46,129.37,129.425,1915800000.0
2009-12-09 18:55:00,129.425,129.455,129.31,129.32,1938800000.0
2009-12-09 19:00:00,129.32,129.345,129.155,129.16,2649100002.0
2009-12-09 19:05:00,129.16,129.21,129.135,129.135,2035400000.0
2009-12-09 19:10:00,129.135,129.17,129.105,129.11,2253219997.0
2009-12-09 19:15:00,129.11,129.135,128.98,129.065,2393599999.0
2009-12-09 19:20:00,129.065,129.065,128.96,129.0,2402300004.0
2009-12-09 19:25:00,129.0,129.14,128.985,129.095,2539700000.0
2009-12-09 19:30:00,129.095,129.19,129.085,129.19,1024000000.0
2009-12-09 19:35:00,129.19,129.265,129.165,129.165,2264500001.0
2009-12-09 19:40:00,129.165,129.165,129.08,129.08,1325300000.0
2009-12-09 19:45:00,129.08,129.11,129.07,129.075,1376100000.0
2009-12-09 19:50:00,129.07,129.125,129.065,129.07,1678100000.0
2009-12-09 19:55:00,129.07,129.125,129.065,129.125,932300000.0
2009-12-09 20:00:00,129.125,129.17,128.99,129.1,2307499999.0
2009-12-09 20:05:00,129.11,129.12,129.01,129.035,2439800000.0
2009-12-09 20:10:00,129.035,129.1,129.015,129.085,1783900001.0
2009-12-09 20:15:00,129.085,129.12,129.065,129.095,1393500004.0
2009-12-09 20:20:00,129.1,129.1,129.015,129.015,2081299998.0
2009-12-09 20:25:00,129.02,129.05,128.985,129.02,1336499999.0
2009-12-09 20:30:00,129.02,129.06,128.965,128.995,2144999999.0
2009-12-09 20:35:00,128.995,129.03,128.975,129.0,1029099997.0
2009-12-09 20:40:00,129.0,129.005,128.915,128.96,1778799998.0
2009-12-09 20:45:00,128.96,129.0,128.88,128.94,1695200001.0
2009-12-09 20:50:00,128.94,129.01,128.94,128.97,1293299999.0
2009-12-09 20:55:00,128.97,129.025,128.945,128.97,1528600001.0
2009-12-09 21:00:00,128.97,129.02,128.955,129.005,1370499999.0
2009-12-09 21:05:00,129.005,129.165,129.005,129.135,1466699998.0
2009-12-09 21:10:00,129.135,129.135,129.045,129.095,1876200000.0
2009-12-09 21:15:00,129.095,129.12,129.05,129.09,2085800000.0
2009-12-09 21:20:00,129.09,129.21,129.09,129.17,1451100000.0
2009-12-09 21:25:00,129.17,129.185,129.09,129.095,1450399999.0
2009-12-09 21:30:00,129.095,129.17,129.095,129.165,1096399999.0
2009-12-09 21:35:00,129.165,129.265,129.165,129.215,1734800000.0
2009-12-09 21:40:00,129.215,129.235,129.195,129.225,1122700000.0
2009-12-09 21:45:00,129.225,129.28,129.2,129.26,699700000.0
2009-12-09 21:50:00,129.255,129.255,129.2,129.2,1091700000.0
2009-12-09 21:55:00,129.2,129.225,129.1,129.1,1255200000.0
2009-12-09 22:00:00,129.1,129.31,129.1,129.26,1514300000.0
2009-12-09 22:05:00,129.26,129.395,129.255,129.375,1965199999.0
2009-12-09 22:10:00,129.375,129.435,129.355,129.42,1727399996.0
2009-12-09 22:15:00,129.42,129.435,129.33,129.395,1506399999.0
2009-12-09 22:20:00,129.395,129.485,129.385,129.455,1612800000.0
2009-12-09 22:25:00,129.455,129.47,129.4,129.405,1057200000.0
2009-12-09 22:30:00,129.405,129.47,129.395,129.405,799000000.0
2009-12-09 22:35:00,129.41,129.415,129.35,129.35,982200000.0
2009-12-09 22:40:00,129.35,129.41,129.35,129.405,1074200000.0
2009-12-09 22:45:00,129.405,129.47,129.405,129.43,1108400000.0
2009-12-09 22:50:00,129.43,129.435,129.35,129.375,1279800000.0
2009-12-09 22:55:00,129.375,129.44,129.355,129.42,2366399998.0
2009-12-09 23:00:00,129.405,129.43,129.4,129.425,1049400001.0
2009-12-09 23:05:00,129.425,129.455,129.42,129.435,449800000.0
2009-12-09 23:10:00,129.435,129.435,129.4,129.41,754500000.0
2009-12-09 23:15:00,129.41,129.415,129.395,129.4,478500000.0
2009-12-09 23:20:00,129.405,129.415,129.4,129.415,282600000.0
2009-12-09 23:25:00,129.415,129.45,129.41,129.435,314900000.0
2009-12-09 23:30:00,129.435,129.44,129.41,129.425,406300000.0
2009-12-09 23:35:00,129.425,129.44,129.415,129.43,463600000.0
2009-12-09 23:40:00,129.435,129.445,129.42,129.43,547100000.0
2009-12-09 23:45:00,129.415,129.44,129.415,129.425,281200000.0
2009-12-09 23:50:00,129.42,129.435,129.385,129.395,307300000.0
2009-12-09 23:55:00,129.395,129.395,129.355,129.38,269300000.0
2009-12-10 00:00:00,129.365,129.47,129.365,129.44,278500000.0
2009-12-10 00:05:00,129.455,129.53,129.455,129.5,117200000.0
2009-12-10 00:10:00,129.495,129.71,129.49,129.66,284500000.0
2009-12-10 00:15:00,129.66,129.735,129.58,129.63,277000000.0
2009-12-10 00:20:00,129.63,129.685,129.62,129.675,182100000.0
2009-12-10 00:25:00,129.665,129.74,129.635,129.73,301400000.0
2009-12-10 00:30:00,129.73,129.85,129.715,129.81,552100000.0
2009-12-10 00:35:00,129.8,129.86,129.78,129.855,196700000.0
2009-12-10 00:40:00,129.85,129.855,129.77,129.775,170100000.0
2009-12-10 00:45:00,129.775,129.795,129.765,129.785,54900000.0
2009-12-10 00:50:00,129.785,129.795,129.67,129.695,198500000.0
2009-12-10 00:55:00,129.7,129.833,129.69,129.7,87100000.0
2009-12-10 01:00:00,129.7,129.805,129.695,129.805,173700000.0
2009-12-10 01:05:00,129.805,129.815,129.795,129.805,93500000.0
2009-12-10 01:10:00,129.805,129.805,129.715,129.715,88600000.0
2009-12-10 01:15:00,129.715,129.74,129.71,129.72,92800000.0
2009-12-10 01:20:00,129.715,129.745,129.7,129.725,258500000.0
2009-12-10 01:25:00,129.72,129.755,129.695,129.7,206100000.0
2009-12-10 01:30:00,129.695,129.71,129.66,129.675,212900000.0
2009-12-10 01:35:00,129.675,129.73,129.64,129.715,412000000.0
2009-12-10 01:40:00,129.715,129.72,129.64,129.665,261600000.0
2009-12-10 01:45:00,129.665,129.695,129.635,129.695,207600000.0
2009-12-10 01:50:00,129.69,129.765,129.66,129.745,560300000.0
2009-12-10 01:55:00,129.745,129.84,129.74,129.795,399900000.0
2009-12-10 02:00:00,129.795,129.84,129.695,129.7,891000000.0
2009-12-10 02:05:00,129.705,129.725,129.595,129.61,1221799999.0
2009-12-10 02:10:00,129.61,129.655,129.575,129.655,835100000.0
2009-12-10 02:15:00,129.65,129.665,129.605,129.625,1196600000.0
2009-12-10 02:20:00,129.625,129.695,129.61,129.665,1277200000.0
2009-12-10 02:25:00,129.665,129.705,129.655,129.655,1124900000.0
2009-12-10 02:30:00,129.655,129.905,129.65,129.88,859400000.0
2009-12-10 02:35:00,129.89,129.94,129.87,129.935,1020900000.0
2009-12-10 02:40:00,129.935,129.955,129.905,129.95,718300000.0
2009-12-10 02:45:00,129.95,130.065,129.92,130.04,859700000.0
2009-12-10 02:50:00,130.04,130.135,130.005,130.1,1294100000.0
2009-12-10 02:55:00,130.1,130.11,129.97,129.98,1087500000.0
2009-12-10 03:00:00,129.98,130.045,129.975,130.0,779300000.0
2009-12-10 03:05:00,130.0,130.175,129.975,130.13,936400000.0
2009-12-10 03:10:00,130.13,130.255,130.13,130.25,1072600000.0
2009-12-10 03:15:00,130.245,130.36,130.235,130.25,1735400000.0
2009-12-10 03:20:00,130.25,130.27,130.165,130.195,1490700000.0
2009-12-10 03:25:00,130.195,130.215,130.15,130.18,1041100000.0
2009-12-10 03:30:00,130.185,130.205,130.07,130.07,968400000.0
2009-12-10 03:35:00,130.07,130.125,130.055,130.11,528400000.0
2009-12-10 03:40:00,130.11,130.155,130.06,130.14,937400000.0
2009-12-10 03:45:00,130.14,130.14,129.995,130.01,1602500000.0
2009-12-10 03:50:00,130.01,130.015,129.9,129.9,717200000.0
2009-12-10 03:55:00,129.9,130.0,129.9,129.95,988500000.0
2009-12-10 04:00:00,129.945,129.975,129.925,129.94,471100000.0
2009-12-10 04:05:00,129.94,130.015,129.935,129.975,859200000.0
2009-12-10 04:10:00,129.975,129.975,129.925,129.955,825900000.0
2009-12-10 04:15:00,129.955,129.97,129.915,129.945,469500000.0
2009-12-10 04:20:00,129.945,129.955,129.93,129.955,494000000.0
2009-12-10 04:25:00,129.955,130.04,129.935,130.02,444100000.0
2009-12-10 04:30:00,130.02,130.04,129.98,129.985,791399999.0
2009-12-10 04:35:00,129.985,129.995,129.96,129.985,501700000.0
2009-12-10 04:40:00,129.985,130.07,129.98,130.055,644800000.0
2009-12-10 04:45:00,130.055,130.115,130.01,130.115,899000000.0
2009-12-10 04:50:00,130.1,130.12,130.08,130.095,843900000.0
2009-12-10 04:55:00,130.095,130.1,130.01,130.025,946200000.0
2009-12-10 05:00:00,130.025,130.035,129.945,129.995,644500001.0
2009-12-10 05:05:00,129.995,130.01,129.955,129.98,657700000.0
2009-12-10 05:10:00,129.98,129.98,129.955,129.965,718000000.0
2009-12-10 05:15:00,129.96,130.0,129.96,129.995,363000000.0
2009-12-10 05:20:00,129.99,130.02,129.99,130.02,386300000.0
2009-12-10 05:25:00,130.02,130.045,130.01,130.025,507400000.0
2009-12-10 05:30:00,130.025,130.05,130.0,130.01,564300000.0
2009-12-10 05:35:00,130.01,130.015,129.945,129.95,584900000.0
2009-12-10 05:40:00,129.95,129.95,129.855,129.875,932100000.0
2009-12-10 05:45:00,129.875,129.88,129.72,129.72,1147300001.0
2009-12-10 05:50:00,129.73,129.73,129.6,129.635,633100000.0
2009-12-10 05:55:00,129.63,129.695,129.625,129.69,476000000.0
2009-12-10 06:00:00,129.69,129.745,129.68,129.735,509900000.0
2009-12-10 06:05:00,129.735,129.735,129.64,129.68,592100000.0
2009-12-10 06:10:00,129.675,129.68,129.46,129.46,675000001.0
2009-12-10 06:15:00,129.455,129.455,129.345,129.35,853400000.0
2009-12-10 06:20:00,129.345,129.385,129.245,129.38,1085800000.0
2009-12-10 06:25:00,129.38,129.395,129.185,129.225,957200000.0
2009-12-10 06:30:00,129.22,129.285,129.19,129.19,738500000.0
2009-12-10 06:35:00,129.195,129.305,129.175,129.255,984800000.0
2009-12-10 06:40:00,129.255,129.26,129.075,129.095,1087200000.0
2009-12-10 06:45:00,129.095,129.225,129.095,129.205,541200000.0
2009-12-10 06:50:00,129.205,129.28,129.205,129.25,384400000.0
2009-12-10 06:55:00,129.245,129.32,129.235,129.28,477900000.0
2009-12-10 07:00:00,129.285,129.29,129.21,129.24,534100000.0
2009-12-10 07:05:00,129.24,129.245,129.175,129.245,419100000.0
2009-12-10 07:10:00,129.245,129.295,129.225,129.29,373700000.0
2009-12-10 07:15:00,129.295,129.385,129.295,129.385,682900000.0
2009-12-10 07:20:00,129.385,129.46,129.385,129.43,767000000.0
2009-12-10 07:25:00,129.43,129.43,129.295,129.36,1153200000.0
2009-12-10 07:30:00,129.365,129.4,129.345,129.36,505800000.0
2009-12-10 07:35:00,129.36,129.365,129.245,129.255,1294100000.0
2009-12-10 07:40:00,129.26,129.295,129.225,129.285,776900000.0
2009-12-10 07:45:00,129.285,129.285,129.135,129.14,722600000.0
2009-12-10 07:50:00,129.135,129.21,129.075,129.115,1159200000.0
2009-12-10 07:55:00,129.115,129.16,129.05,129.05,1145700000.0
2009-12-10 08:00:00,129.05,129.275,129.035,129.26,1107500000.0
2009-12-10 08:05:00,129.26,129.275,129.195,129.195,561300000.0
2009-12-10 08:10:00,129.195,129.195,129.11,129.14,1258000000.0
2009-12-10 08:15:00,129.155,129.24,129.155,129.225,458000000.0
2009-12-10 08:20:00,129.225,129.23,129.11,129.11,784700000.0
2009-12-10 08:25:00,129.11,129.24,129.105,129.235,561600000.0
2009-12-10 08:30:00,129.235,129.24,129.175,129.22,585800000.0
2009-12-10 08:35:00,129.22,129.25,129.205,129.24,299300000.0
2009-12-10 08:40:00,129.24,129.28,129.225,129.245,478050000.0
2009-12-10 08:45:00,129.245,129.26,129.13,129.155,799200000.0
2009-12-10 08:50:00,129.155,129.315,129.145,129.255,661400000.0
2009-12-10 08:55:00,129.255,129.41,129.225,129.345,838400000.0
2009-12-10 09:00:00,129.345,129.595,129.345,129.525,1292000000.0
2009-12-10 09:05:00,129.525,129.585,129.505,129.565,1338600000.0
2009-12-10 09:10:00,129.565,129.685,129.565,129.61,1076600000.0
2009-12-10 09:15:00,129.605,129.61,129.52,129.52,871400000.0
2009-12-10 09:20:00,129.52,129.58,129.495,129.53,1003400000.0
2009-12-10 09:25:00,129.535,129.57,129.53,129.545,681000000.0
2009-12-10 09:30:00,129.55,129.6,129.5,129.505,842900000.0
2009-12-10 09:35:00,129.505,129.505,129.28,129.315,1455700000.0
2009-12-10 09:40:00,129.31,129.375,129.25,129.25,1160800000.0
2009-12-10 09:45:00,129.25,129.435,129.235,129.395,767500000.0
2009-12-10 09:50:00,129.395,129.395,129.335,129.37,602700000.0
2009-12-10 09:55:00,129.375,129.39,129.33,129.345,561300000.0
2009-12-10 10:00:00,129.345,129.41,129.245,129.395,1202500000.0
2009-12-10 10:05:00,129.39,129.685,129.39,129.655,1432700000.0
2009-12-10 10:10:00,129.65,129.68,129.49,129.55,1456600000.0
2009-12-10 10:15:00,129.55,129.55,129.395,129.395,921400000.0
2009-12-10 10:20:00,129.395,129.55,129.37,129.51,1177300000.0
2009-12-10 10:25:00,129.51,129.58,129.51,129.565,1367900000.0
2009-12-10 10:30:00,129.565,129.6,129.375,129.435,1536200000.0
2009-12-10 10:35:00,129.435,129.74,129.43,129.73,1746999999.0
2009-12-10 10:40:00,129.73,129.875,129.73,129.745,1564400000.0
2009-12-10 10:45:00,129.745,129.895,129.73,129.89,1516600000.0
2009-12-10 10:50:00,129.89,129.92,129.82,129.88,1362800000.0
2009-12-10 10:55:00,129.88,129.88,129.775,129.82,840300000.0
2009-12-10 11:00:00,129.82,129.825,129.67,129.685,1021500000.0
2009-12-10 11:05:00,129.685,129.88,129.67,129.835,1249000000.0
2009-12-10 11:10:00,129.835,129.87,129.72,129.845,1577000000.0
2009-12-10 11:15:00,129.845,129.97,129.825,129.905,1193800000.0
2009-12-10 11:20:00,129.905,130.015,129.85,129.955,1243300000.0
2009-12-10 11:25:00,129.96,129.985,129.92,129.955,920400000.0
2009-12-10 11:30:00,129.955,129.965,129.79,129.79,1006000000.0
2009-12-10 11:35:00,129.79,129.835,129.78,129.785,880600000.0
2009-12-10 11:40:00,129.785,129.91,129.78,129.835,994199999.0
2009-12-10 11:45:00,129.835,129.84,129.795,129.815,749200000.0
2009-12-10 11:50:00,129.815,129.82,129.695,129.735,846300000.0
2009-12-10 11:55:00,129.725,129.8,129.725,129.795,685000000.0
2009-12-10 12:00:00,129.795,129.945,129.77,129.85,1167900000.0
2009-12-10 12:05:00,129.85,130.15,129.845,130.05,1530500000.0
2009-12-10 12:10:00,130.05,130.24,129.995,130.14,1459100000.0
2009-12-10 12:15:00,130.14,130.235,130.115,130.205,1039200000.0
2009-12-10 12:20:00,130.205,130.265,130.135,130.165,1114500000.0
2009-12-10 12:25:00,130.165,130.165,130.075,130.13,1261300000.0
2009-12-10 12:30:00,130.13,130.18,130.12,130.16,869800000.0
2009-12-10 12:35:00,130.165,130.165,130.025,130.065,1211200000.0
2009-12-10 12:40:00,130.065,130.155,130.055,130.155,955500000.0
2009-12-10 12:45:00,130.16,130.18,130.055,130.15,1119100000.0
2009-12-10 12:50:00,130.155,130.165,130.06,130.065,1066800000.0
2009-12-10 12:55:00,130.065,130.1,130.06,130.095,1287099999.0
2009-12-10 13:00:00,130.095,130.16,130.055,130.135,889500000.0
2009-12-10 13:05:00,130.135,130.195,130.09,130.135,1199200000.0
2009-12-10 13:10:00,130.135,130.195,130.135,130.16,856200000.0
2009-12-10 13:15:00,130.16,130.32,130.16,130.245,952800000.0
2009-12-10 13:20:00,130.245,130.245,130.15,130.205,1076500000.0
2009-12-10 13:25:00,130.21,130.3,130.205,130.265,1116500000.0
2009-12-10 13:30:00,130.28,130.285,130.215,130.235,956200000.0
2009-12-10 13:35:00,130.235,130.31,130.23,130.29,1002900000.0
2009-12-10 13:40:00,130.29,130.33,130.27,130.29,1136600001.0
2009-12-10 13:45:00,130.29,130.295,130.145,130.175,1121300000.0
2009-12-10 13:50:00,130.175,130.245,130.17,130.175,882200000.0
2009-12-10 13:55:00,130.175,130.255,130.17,130.245,1029299999.0
2009-12-10 14:00:00,130.245,130.28,130.18,130.2,987900000.0
2009-12-10 14:05:00,130.2,130.235,130.165,130.21,1238500001.0
2009-12-10 14:10:00,130.21,130.235,130.1,130.115,1316100000.0
2009-12-10 14:15:00,130.115,130.145,130.0,130.03,1414800000.0
2009-12-10 14:20:00,130.03,130.07,129.995,130.03,1212600000.0
2009-12-10 14:25:00,130.03,130.03,129.975,129.995,839400000.0
2009-12-10 14:30:00,130.005,130.05,129.995,130.025,983500000.0
2009-12-10 14:35:00,130.025,130.065,129.97,130.065,1136500000.0
2009-12-10 14:40:00,130.065,130.195,130.06,130.135,1100099999.0
2009-12-10 14:45:00,130.135,130.175,130.105,130.105,658000000.0
2009-12-10 14:50:00,130.105,130.105,129.98,129.98,1167600000.0
2009-12-10 14:55:00,129.98,130.09,129.955,130.03,1375500000.0
2009-12-10 15:00:00,130.03,130.125,130.03,130.125,667600000.0
2009-12-10 15:05:00,130.125,130.15,130.065,130.095,965400000.0
2009-12-10 15:10:00,130.095,130.105,129.995,130.005,1232600000.0
2009-12-10 15:15:00,130.005,130.045,130.005,130.01,1437800000.0
2009-12-10 15:20:00,130.01,130.05,129.95,130.015,1623800000.0
2009-12-10 15:25:00,130.015,130.13,129.945,130.035,1585800000.0
2009-12-10 15:30:00,130.005,130.19,129.88,129.92,1947900001.0
2009-12-10 15:35:00,129.915,129.93,129.64,129.85,1856000000.0
2009-12-10 15:40:00,129.85,129.935,129.775,129.925,1416800000.0
2009-12-10 15:45:00,129.93,130.005,129.885,129.955,1886300000.0
2009-12-10 15:50:00,129.955,129.97,129.865,129.925,1793100000.0
2009-12-10 15:55:00,129.92,129.97,129.855,129.935,3045500006.0
2009-12-10 16:00:00,129.935,130.05,129.935,130.02,3391499995.0
2009-12-10 16:05:00,130.02,130.09,130.015,130.065,2572499998.0
2009-12-10 16:10:00,130.065,130.1,130.02,130.075,2584799997.0
2009-12-10 16:15:00,130.075,130.11,130.025,130.065,2495900000.0
2009-12-10 16:20:00,130.065,130.085,130.02,130.03,2564799998.0
2009-12-10 16:25:00,130.03,130.075,130.02,130.055,2436299999.0
2009-12-10 16:30:00,130.055,130.145,130.045,130.11,2343899998.0
2009-12-10 16:35:00,130.11,130.21,130.045,130.15,3005100000.0
2009-12-10 16:40:00,130.15,130.23,130.145,130.15,2477800001.0
2009-12-10 16:45:00,130.15,130.22,130.12,130.205,2370400000.0
2009-12-10 16:50:00,130.205,130.215,130.1,130.115,2477099998.0
2009-12-10 16:55:00,130.115,130.24,130.105,130.145,2243999999.0
2009-12-10 17:00:00,130.145,130.175,130.055,130.075,2737600005.0
2009-12-10 17:05:00,130.07,130.15,130.05,130.135,2221499999.0
2009-12-10 17:10:00,130.135,130.185,130.045,130.055,2509299998.0
2009-12-10 17:15:00,130.055,130.11,130.0,130.035,3075499999.0
2009-12-10 17:20:00,130.035,130.035,129.92,129.92,2622600002.0
2009-12-10 17:25:00,129.925,130.05,129.895,129.995,1565900000.0
2009-12-10 17:30:00,129.995,130.14,129.995,130.1,2283099999.0
2009-12-10 17:35:00,130.105,130.11,129.99,130.005,2103399997.0
2009-12-10 17:40:00,129.995,130.005,129.8,129.82,3004000002.0
2009-12-10 17:45:00,129.83,130.04,129.815,129.985,2920199999.0
2009-12-10 17:50:00,129.985,130.03,129.955,129.97,2430499999.0
2009-12-10 17:55:00,129.97,130.01,129.94,130.01,2230500001.0
2009-12-10 18:00:00,130.02,130.035,129.875,129.91,2062200000.0
2009-12-10 18:05:00,129.91,129.92,129.79,129.8,2716399993.0
2009-12-10 18:10:00,129.795,129.965,129.795,129.94,2793100002.0
2009-12-10 18:15:00,129.94,130.035,129.935,129.995,1914700000.0
2009-12-10 18:20:00,129.985,130.04,129.985,130.02,1708300001.0
2009-12-10 18:25:00,130.015,130.04,129.915,129.97,1594900000.0
2009-12-10 18:30:00,129.98,130.0,129.9,129.955,1732600000.0
2009-12-10 18:35:00,129.955,129.98,129.91,129.925,1151200000.0
2009-12-10 18:40:00,129.92,129.965,129.895,129.935,1598199999.0
2009-12-10 18:45:00,129.935,130.01,129.915,129.965,2387299999.0
2009-12-10 18:50:00,129.965,129.97,129.725,129.825,1795600000.0
2009-12-10 18:55:00,129.825,129.855,129.775,129.78,2072499999.0
2009-12-10 19:00:00,129.78,129.81,129.665,129.69,1745800000.0
2009-12-10 19:05:00,129.7,129.78,129.7,129.765,1157100000.0
2009-12-10 19:10:00,129.765,129.795,129.685,129.695,1491900000.0
2009-12-10 19:15:00,129.7,129.715,129.68,129.68,1230100000.0
2009-12-10 19:20:00,129.675,129.735,129.645,129.71,1600500000.0
2009-12-10 19:25:00,129.71,129.72,129.68,129.68,1330200001.0
2009-12-10 19:30:00,129.68,129.72,129.65,129.705,1826400000.0
2009-12-10 19:35:00,129.705,129.705,129.645,129.69,1289299999.0
2009-12-10 19:40:00,129.69,129.72,129.68,129.7,1196900001.0
2009-12-10 19:45:00,129.695,129.74,129.695,129.735,1310700000.0
2009-12-10 19:50:00,129.735,129.815,129.725,129.8,1571000000.0
2009-12-10 19:55:00,129.805,129.815,129.755,129.755,1690300000.0
2009-12-10 20:00:00,129.755,129.815,129.655,129.71,2394200000.0
2009-12-10 20:05:00,129.71,129.74,129.655,129.7,1468500000.0
2009-12-10 20:10:00,129.7,129.78,129.65,129.66,1405300000.0
2009-12-10 20:15:00,129.66,129.67,129.615,129.645,1564600001.0
2009-12-10 20:20:00,129.645,129.76,129.645,129.73,1109900000.0
2009-12-10 20:25:00,129.73,129.755,129.71,129.725,1532199998.0
2009-12-10 20:30:00,129.725,129.73,129.675,129.715,989400000.0
2009-12-10 20:35:00,129.715,129.85,129.715,129.83,1185900000.0
2009-12-10 20:40:00,129.83,129.835,129.71,129.74,1282900000.0
2009-12-10 20:45:00,129.74,129.74,129.695,129.73,817400000.0
2009-12-10 20:50:00,129.73,129.765,129.69,129.725,625600000.0
2009-12-10 20:55:00,129.725,129.795,129.72,129.745,1261999999.0
2009-12-10 21:00:00,129.745,129.835,129.74,129.835,1824799999.0
2009-12-10 21:05:00,129.835,129.86,129.795,129.83,1567899999.0
2009-12-10 21:10:00,129.835,129.84,129.79,129.825,1078100000.0
2009-12-10 21:15:00,129.825,129.91,129.805,129.905,1504000002.0
2009-12-10 21:20:00,129.9,129.91,129.87,129.89,1143000000.0
2009-12-10 21:25:00,129.89,129.91,129.86,129.91,890300000.0
2009-12-10 21:30:00,129.91,129.965,129.905,129.965,1580900001.0
2009-12-10 21:35:00,129.965,129.98,129.865,129.875,1391300000.0
2009-12-10 21:40:00,129.875,129.875,129.84,129.86,1447600001.0
2009-12-10 21:45:00,129.86,129.91,129.855,129.885,1481899997.0
2009-12-10 21:50:00,129.885,129.925,129.88,129.92,1277900001.0
2009-12-10 21:55:00,129.92,129.925,129.865,129.88,1655999997.0
2009-12-10 22:00:00,129.88,129.9,129.8,129.83,1096000000.0
2009-12-10 22:05:00,129.83,129.885,129.825,129.875,912199999.0
2009-12-10 22:10:00,129.875,129.95,129.875,129.93,1108000001.0
2009-12-10 22:15:00,129.93,129.93,129.89,129.9,469399998.0
2009-12-10 22:20:00,129.9,129.915,129.865,129.87,598000000.0
2009-12-10 22:25:00,129.875,129.88,129.845,129.855,1259000000.0
2009-12-10 22:30:00,129.85,129.895,129.85,129.865,620799999.0
2009-12-10 22:35:00,129.865,129.88,129.815,129.855,807200003.0
2009-12-10 22:40:00,129.855,129.905,129.84,129.885,1477799997.0
2009-12-10 22:45:00,129.885,129.92,129.885,129.915,1514700000.0
2009-12-10 22:50:00,129.925,129.935,129.9,129.935,1015200000.0
2009-12-10 22:55:00,129.935,129.96,129.925,129.935,1121800000.0
2009-12-10 23:00:00,129.945,129.955,129.925,129.95,471100000.0
2009-12-10 23:05:00,129.95,129.96,129.915,129.945,419800000.0
2009-12-10 23:10:00,129.945,129.96,129.9,129.925,571800000.0
2009-12-10 23:15:00,129.925,129.94,129.92,129.93,466700000.0
2009-12-10 23:20:00,129.93,129.95,129.905,129.905,342200000.0
2009-12-10 23:25:00,129.905,129.94,129.9,129.905,465700000.0
2009-12-10 23:30:00,129.905,129.97,129.895,129.95,408900000.0
2009-12-10 23:35:00,129.95,129.965,129.945,129.95,446700000.0
2009-12-10 23:40:00,129.95,129.99,129.95,129.98,212500000.0
2009-12-10 23:45:00,129.98,130.055,129.975,130.035,731700001.0
2009-12-10 23:50:00,130.035,130.04,129.9,129.915,557400000.0
2009-12-10 23:55:00,129.9,129.96,129.875,129.915,986000000.0
2009-12-11 00:00:00,129.925,130.04,129.89,129.99,211800000.0
2009-12-11 00:05:00,129.99,130.06,129.975,130.06,107800000.0
2009-12-11 00:10:00,130.065,130.155,130.06,130.145,156400000.0
2009-12-11 00:15:00,130.145,130.155,130.065,130.09,180100000.0
2009-12-11 00:20:00,130.08,130.13,130.07,130.125,110200000.0
2009-12-11 00:25:00,130.125,130.135,130.05,130.075,222200000.0
2009-12-11 00:30:00,130.075,130.095,130.045,130.07,231500000.0
2009-12-11 00:35:00,130.07,130.105,130.035,130.045,90400000.0
2009-12-11 00:40:00,130.04,130.13,130.04,130.105,239800000.0
2009-12-11 00:45:00,130.105,130.12,129.942,129.947,89100000.0
2009-12-11 00:50:00,130.09,130.1,130.08,130.085,44800000.0
2009-12-11 00:55:00,130.085,130.105,130.085,130.09,59100000.0
2009-12-11 01:00:00,130.08,130.09,130.005,130.02,120400000.0
2009-12-11 01:05:00,130.02,130.03,129.97,129.975,128400000.0
2009-12-11 01:10:00,129.975,130.015,129.975,129.995,152700000.0
2009-12-11 01:15:00,129.995,130.005,129.99,129.995,75000000.0
2009-12-11 01:20:00,129.995,129.995,129.985,129.985,80900000.0
2009-12-11 01:25:00,129.985,129.985,129.975,129.98,81600000.0
2009-12-11 01:30:00,129.975,129.995,129.945,129.975,452700000.0
2009-12-11 01:35:00,129.975,129.98,129.94,129.97,246100000.0
2009-12-11 01:40:00,129.965,129.99,129.925,129.98,441500000.0
2009-12-11 01:45:00,129.98,129.99,129.94,129.95,266000000.0
2009-12-11 01:50:00,129.955,129.96,129.915,129.945,310500000.0
2009-12-11 01:55:00,129.945,129.99,129.945,129.99,178000000.0
2009-12-11 02:00:00,129.99,130.12,129.99,130.105,1045100000.0
2009-12-11 02:05:00,130.105,130.105,130.05,130.105,922600000.0
2009-12-11 02:10:00,130.105,130.15,130.07,130.145,1354200000.0
2009-12-11 02:15:00,130.145,130.19,130.14,130.17,1569600001.0
2009-12-11 02:20:00,130.17,130.275,130.165,130.26,2432100000.0
2009-12-11 02:25:00,130.26,130.27,130.165,130.17,1453700000.0
2009-12-11 02:30:00,130.17,130.215,130.15,130.215,813200000.0
2009-12-11 02:35:00,130.215,130.25,130.19,130.235,1119000001.0
2009-12-11 02:40:00,130.235,130.245,130.115,130.175,1433500000.0
2009-12-11 02:45:00,130.175,130.21,130.15,130.185,1478800000.0
2009-12-11 02:50:00,130.185,130.255,130.165,130.23,1675300000.0
2009-12-11 02:55:00,130.24,130.24,130.1,130.175,2279900000.0
2009-12-11 03:00:00,130.165,130.175,130.08,130.125,1372900001.0
2009-12-11 03:05:00,130.13,130.155,130.09,130.1,763400000.0
2009-12-11 03:10:00,130.095,130.11,130.035,130.08,2014100001.0
2009-12-11 03:15:00,130.085,130.115,130.045,130.065,2108500000.0
2009-12-11 03:20:00,130.065,130.155,130.065,130.14,1737900000.0
2009-12-11 03:25:00,130.14,130.18,130.135,130.15,1510600000.0
2009-12-11 03:30:00,130.15,130.165,130.105,130.12,1206900000.0
2009-12-11 03:35:00,130.13,130.22,130.125,130.2,1545500000.0
2009-12-11 03:40:00,130.2,130.22,130.17,130.18,1212500000.0
2009-12-11 03:45:00,130.2,130.225,130.145,130.17,1168400000.0
2009-12-11 03:50:00,130.175,130.185,130.095,130.145,2039600000.0
2009-12-11 03:55:00,130.145,130.255,130.13,130.21,2197600000.0
2009-12-11 04:00:00,130.21,130.24,130.075,130.12,1833499999.0
2009-12-11 04:05:00,130.12,130.21,130.08,130.175,1342800001.0
2009-12-11 04:10:00,130.175,130.28,130.175,130.255,1439900000.0
2009-12-11 04:15:00,130.255,130.305,130.225,130.25,2384000000.0
2009-12-11 04:20:00,130.255,130.32,130.235,130.3,1880700000.0
2009-12-11 04:25:00,130.3,130.315,130.24,130.24,1006400000.0
2009-12-11 04:30:00,130.24,130.3,130.24,130.29,1077400000.0
2009-12-11 04:35:00,130.29,130.385,130.29,130.375,974800000.0
2009-12-11 04:40:00,130.38,130.4,130.34,130.36,814000000.0
2009-12-11 04:45:00,130.36,130.365,130.315,130.325,1373200002.0
2009-12-11 04:50:00,130.32,130.48,130.32,130.47,1972800000.0
2009-12-11 04:55:00,130.48,130.62,130.475,130.57,2734000001.0
2009-12-11 05:00:00,130.56,130.57,130.45,130.47,1568700001.0
2009-12-11 05:05:00,130.465,130.565,130.45,130.555,1904200001.0
2009-12-11 05:10:00,130.555,130.58,130.485,130.515,1284300000.0
2009-12-11 05:15:00,130.515,130.545,130.475,130.54,752300000.0
2009-12-11 05:20:00,130.53,130.625,130.525,130.615,1380299999.0
2009-12-11 05:25:00,130.62,130.665,130.615,130.655,1453100000.0
2009-12-11 05:30:00,130.65,130.72,130.645,130.69,1930700001.0
2009-12-11 05:35:00,130.685,130.705,130.655,130.695,1300300000.0
2009-12-11 05:40:00,130.695,130.695,130.57,130.57,805400000.0
2009-12-11 05:45:00,130.57,130.595,130.545,130.58,1096900000.0
2009-12-11 05:50:00,130.585,130.65,130.585,130.6,1024900000.0
2009-12-11 05:55:00,130.595,130.655,130.58,130.625,1026700000.0
2009-12-11 06:00:00,130.625,130.645,130.525,130.535,1093700000.0
2009-12-11 06:05:00,130.54,130.575,130.54,130.545,1341400001.0
2009-12-11 06:10:00,130.54,130.59,130.535,130.565,1366500000.0
2009-12-11 06:15:00,130.56,130.645,130.56,130.62,905099999.0
2009-12-11 06:20:00,130.625,130.65,130.595,130.61,1567000000.0
2009-12-11 06:25:00,130.605,130.64,130.595,130.61,1494099999.0
2009-12-11 06:30:00,130.605,130.605,130.54,130.555,1752800001.0
2009-12-11 06:35:00,130.555,130.59,130.515,130.57,1932800000.0
2009-12-11 06:40:00,130.57,130.605,130.565,130.605,941500001.0
2009-12-11 06:45:00,130.6,130.665,130.6,130.63,858200000.0
2009-12-11 06:50:00,130.63,130.68,130.615,130.66,1786800000.0
2009-12-11 06:55:00,130.66,130.705,130.64,130.695,1627199996.0
2009-12-11 07:00:00,130.695,130.72,130.695,130.715,843300006.0
2009-12-11 07:05:00,130.715,130.73,130.71,130.725,341900000.0
2009-12-11 07:10:00,130.72,130.845,130.72,130.83,1112400000.0
2009-12-11 07:15:00,130.83,130.915,130.815,130.84,1317300000.0
2009-12-11 07:20:00,130.84,130.89,130.825,130.855,1153300000.0
2009-12-11 07:25:00,130.855,130.88,130.835,130.875,1132900000.0
2009-12-11 07:30:00,130.875,130.9,130.875,130.89,585800000.0
2009-12-11 07:35:00,130.89,130.895,130.815,130.845,674400000.0
2009-12-11 07:40:00,130.84,130.86,130.785,130.825,452000000.0
2009-12-11 07:45:00,130.825,130.905,130.815,130.905,833000000.0
2009-12-11 07:50:00,130.91,130.99,130.91,130.97,1267700000.0
2009-12-11 07:55:00,130.97,131.005,130.935,130.97,1087300001.0
2009-12-11 08:00:00,130.97,131.015,130.955,130.975,1440400000.0
2009-12-11 08:05:00,130.975,131.045,130.975,131.03,1453700003.0
2009-12-11 08:10:00,131.03,131.05,130.97,130.99,1521000002.0
2009-12-11 08:15:00,130.99,131.025,130.975,131.01,1724800000.0
2009-12-11 08:20:00,131.01,131.03,130.98,130.99,2090300001.0
2009-12-11 08:25:00,131.0,131.005,130.92,130.92,2114900000.0
2009-12-11 08:30:00,130.925,131.035,130.925,131.015,1459900000.0
2009-12-11 08:35:00,131.015,131.055,131.0,131.04,1712900000.0
2009-12-11 08:40:00,131.04,131.055,130.97,130.99,3101700000.0
2009-12-11 08:45:00,130.99,130.99,130.845,130.86,3323099993.0
2009-12-11 08:50:00,130.865,130.96,130.86,130.94,1577100000.0
2009-12-11 08:55:00,130.94,130.95,130.73,130.77,2097500000.0
2009-12-11 09:00:00,130.76,130.765,130.59,130.635,2453000002.0
2009-12-11 09:05:00,130.635,130.71,130.565,130.565,2608699997.0
2009-12-11 09:10:00,130.565,130.6,130.47,130.56,2893200000.0
2009-12-11 09:15:00,130.56,130.64,130.53,130.64,1986900001.0
2009-12-11 09:20:00,130.64,130.65,130.56,130.6,2260600001.0
2009-12-11 09:25:00,130.6,130.67,130.6,130.645,1608200001.0
2009-12-11 09:30:00,130.64,130.685,130.63,130.67,1589599999.0
2009-12-11 09:35:00,130.67,130.705,130.655,130.7,2157800000.0
2009-12-11 09:40:00,130.7,130.735,130.675,130.69,1681500003.0
2009-12-11 09:45:00,130.69,130.71,130.545,130.545,2089800002.0
2009-12-11 09:50:00,130.555,130.625,130.495,130.505,2254899998.0
2009-12-11 09:55:00,130.51,130.575,130.485,130.57,2645600000.0
2009-12-11 10:00:00,130.57,130.795,130.545,130.77,2521899999.0
2009-12-11 10:05:00,130.77,130.89,130.76,130.765,2349100002.0
2009-12-11 10:10:00,130.765,130.84,130.745,130.77,3133400003.0
2009-12-11 10:15:00,130.77,130.875,130.765,130.84,2000099999.0
2009-12-11 10:20:00,130.84,130.845,130.75,130.77,1738799999.0
2009-12-11 10:25:00,130.765,130.98,130.765,130.965,2245199998.0
2009-12-11 10:30:00,130.965,130.99,130.93,130.965,1855700001.0
2009-12-11 10:35:00,130.965,130.98,130.9,130.915,1734500000.0
2009-12-11 10:40:00,130.92,130.95,130.88,130.945,1899600000.0
2009-12-11 10:45:00,130.945,131.025,130.91,131.01,2229200000.0
2009-12-11 10:50:00,131.005,131.03,130.945,130.95,2568499999.0
2009-12-11 10:55:00,130.945,130.97,130.895,130.91,2814799999.0
2009-12-11 11:00:00,130.91,131.09,130.905,131.065,2337100000.0
2009-12-11 11:05:00,131.07,131.07,130.965,131.01,1981799999.0
2009-12-11 11:10:00,131.01,131.045,131.005,131.04,1557299997.0
2009-12-11 11:15:00,131.04,131.11,131.035,131.105,2573999999.0
2009-12-11 11:20:00,131.105,131.185,131.105,131.125,2150800001.0
2009-12-11 11:25:00,131.125,131.235,131.12,131.185,2371499999.0
2009-12-11 11:30:00,131.185,131.24,131.15,131.22,1969000000.0
2009-12-11 11:35:00,131.22,131.28,131.185,131.215,2146399992.0
2009-12-11 11:40:00,131.21,131.23,131.095,131.125,1952200002.0
2009-12-11 11:45:00,131.125,131.235,131.125,131.22,1503599999.0
2009-12-11 11:50:00,131.22,131.31,131.215,131.23,2403500001.0
2009-12-11 11:55:00,131.235,131.245,131.18,131.2,1688400000.0
2009-12-11 12:00:00,131.2,131.245,131.19,131.2,922600000.0
2009-12-11 12:05:00,131.2,131.31,131.2,131.25,2199900001.0
2009-12-11 12:10:00,131.25,131.26,131.2,131.235,1600000001.0
2009-12-11 12:15:00,131.235,131.3,131.22,131.225,1878099998.0
2009-12-11 12:20:00,131.225,131.315,131.225,131.285,1323700001.0
2009-12-11 12:25:00,131.285,131.34,131.285,131.31,1724700000.0
2009-12-11 12:30:00,131.32,131.45,131.31,131.405,2401600001.0
2009-12-11 12:35:00,131.405,131.42,131.375,131.38,1628000000.0
2009-12-11 12:40:00,131.38,131.395,131.27,131.285,1695400001.0
2009-12-11 12:45:00,131.285,131.315,131.255,131.285,1913000001.0
2009-12-11 12:50:00,131.285,131.295,131.2,131.22,2041999998.0
2009-12-11 12:55:00,131.22,131.24,131.2,131.23,1613399999.0
2009-12-11 13:00:00,131.23,131.32,131.225,131.3,2046799998.0
2009-12-11 13:05:00,131.3,131.305,131.245,131.27,1398999999.0
2009-12-11 13:10:00,131.27,131.305,131.23,131.27,1931899998.0
2009-12-11 13:15:00,131.27,131.34,131.26,131.28,2380299996.0
2009-12-11 13:20:00,131.28,131.34,131.27,131.31,1713800000.0
2009-12-11 13:25:00,131.31,131.31,131.265,131.27,1223000001.0
2009-12-11 13:30:00,131.27,131.275,131.155,131.165,2094800001.0
2009-12-11 13:35:00,131.165,131.2,131.165,131.175,916199999.0
2009-12-11 13:40:00,131.175,131.205,131.155,131.195,1268300000.0
2009-12-11 13:45:00,131.195,131.205,131.155,131.205,1539500000.0
2009-12-11 13:50:00,131.205,131.29,131.205,131.26,1778700000.0
2009-12-11 13:55:00,131.255,131.265,131.15,131.15,1300100001.0
2009-12-11 14:00:00,131.15,131.22,131.15,131.195,1450600001.0
2009-12-11 14:05:00,131.195,131.22,131.155,131.18,1915300003.0
2009-12-11 14:10:00,131.18,131.235,131.18,131.23,1995000003.0
2009-12-11 14:15:00,131.225,131.225,131.175,131.2,1388400000.0
2009-12-11 14:20:00,131.205,131.285,131.19,131.285,1589299999.0
2009-12-11 14:25:00,131.28,131.305,131.21,131.28,2187300001.0
2009-12-11 14:30:00,131.275,131.3,131.24,131.24,1345399996.0
2009-12-11 14:35:00,131.24,131.275,131.2,131.205,2021500004.0
2009-12-11 14:40:00,131.205,131.22,131.165,131.175,1572000000.0
2009-12-11 14:45:00,131.175,131.19,131.115,131.125,1595099999.0
2009-12-11 14:50:00,131.125,131.15,131.11,131.115,1320199999.0
2009-12-11 14:55:00,131.115,131.16,131.115,131.13,1382500000.0
2009-12-11 15:00:00,131.13,131.14,131.075,131.105,842800000.0
2009-12-11 15:05:00,131.105,131.105,131.005,131.005,2043600000.0
2009-12-11 15:10:00,131.01,131.135,131.0,131.125,2104099997.0
2009-12-11 15:15:00,131.12,131.2,131.085,131.195,1752000000.0
2009-12-11 15:20:00,131.195,131.23,131.13,131.145,1496800000.0
2009-12-11 15:25:00,131.145,131.195,131.095,131.105,1351000000.0
2009-12-11 15:30:00,131.105,131.595,131.105,131.45,2839700000.0
2009-12-11 15:35:00,131.465,131.535,131.42,131.495,3040299998.0
2009-12-11 15:40:00,131.495,131.535,131.39,131.425,2789800000.0
2009-12-11 15:45:00,131.425,131.49,131.42,131.455,2363199999.0
2009-12-11 15:50:00,131.455,131.525,131.385,131.415,2781300001.0
2009-12-11 15:55:00,131.415,131.51,131.26,131.455,3540099999.0
2009-12-11 16:00:00,131.455,131.455,131.185,131.21,3088800001.0
2009-12-11 16:05:00,131.21,131.41,131.21,131.265,2645500002.0
2009-12-11 16:10:00,131.265,131.31,131.195,131.23,3250499999.0
2009-12-11 16:15:00,131.235,131.275,131.18,131.255,3154199999.0
2009-12-11 16:20:00,131.265,131.325,131.195,131.25,2291700001.0
2009-12-11 16:25:00,131.25,131.28,131.05,131.08,2853600003.0
2009-12-11 16:30:00,131.08,131.13,130.97,131.095,3703800000.0
2009-12-11 16:35:00,131.095,131.14,131.0,131.115,2468600001.0
2009-12-11 16:40:00,131.115,131.145,131.055,131.06,2618700000.0
2009-12-11 16:45:00,131.055,131.06,130.985,131.01,3531299999.0
2009-12-11 16:50:00,131.01,131.09,130.985,131.085,3352799997.0
2009-12-11 16:55:00,131.09,131.185,131.015,131.16,2625100000.0
2009-12-11 17:00:00,131.16,131.225,131.065,131.085,3347899999.0
2009-12-11 17:05:00,131.085,131.125,130.97,131.085,2888599997.0
2009-12-11 17:10:00,131.085,131.115,131.025,131.105,3175899997.0
2009-12-11 17:15:00,131.11,131.13,131.01,131.075,3417000004.0
2009-12-11 17:20:00,131.075,131.1,131.0,131.075,2757300001.0
2009-12-11 17:25:00,131.08,131.125,131.045,131.085,2864099999.0
2009-12-11 17:30:00,131.085,131.185,131.06,131.155,3099099999.0
2009-12-11 17:35:00,131.155,131.175,131.095,131.155,2878200004.0
2009-12-11 17:40:00,131.155,131.17,131.1,131.105,3171700000.0
2009-12-11 17:45:00,131.105,131.2,131.075,131.08,3159900007.0
2009-12-11 17:50:00,131.08,131.12,131.045,131.11,2554500000.0
2009-12-11 17:55:00,131.11,131.215,130.96,130.965,2950700000.0
2009-12-11 18:00:00,130.97,131.06,130.96,131.0,2602399999.0
2009-12-11 18:05:00,131.0,131.005,130.895,130.915,2337100000.0
2009-12-11 18:10:00,130.915,130.955,130.885,130.89,3178999998.0
2009-12-11 18:15:00,130.89,130.96,130.85,130.855,2514000000.0
2009-12-11 18:20:00,130.855,130.875,130.605,130.61,2517900002.0
2009-12-11 18:25:00,130.62,130.64,130.35,130.47,2622600000.0
2009-12-11 18:30:00,130.47,130.47,130.265,130.265,2225500001.0
2009-12-11 18:35:00,130.265,130.315,129.97,130.1,3478600001.0
2009-12-11 18:40:00,130.1,130.205,130.085,130.15,2899100001.0
2009-12-11 18:45:00,130.15,130.29,130.14,130.285,2112700000.0
2009-12-11 18:50:00,130.29,130.3,130.18,130.24,1280700000.0
2009-12-11 18:55:00,130.24,130.295,130.22,130.275,1714799999.0
2009-12-11 19:00:00,130.275,130.405,130.27,130.38,2152799996.0
2009-12-11 19:05:00,130.385,130.43,130.37,130.425,2480900001.0
2009-12-11 19:10:00,130.425,130.48,130.38,130.38,2042700000.0
2009-12-11 19:15:00,130.38,130.39,130.335,130.355,1384300000.0
2009-12-11 19:20:00,130.35,130.36,130.325,130.35,1732200000.0
2009-12-11 19:25:00,130.345,130.38,130.28,130.345,2036399998.0
2009-12-11 19:30:00,130.345,130.5,130.335,130.47,2395900001.0
2009-12-11 19:35:00,130.47,130.625,130.47,130.54,1812800000.0
2009-12-11 19:40:00,130.54,130.615,130.53,130.545,2500400000.0
2009-12-11 19:45:00,130.545,130.55,130.455,130.49,2607200000.0
2009-12-11 19:50:00,130.49,130.565,130.47,130.55,1731900000.0
2009-12-11 19:55:00,130.555,130.56,130.495,130.525,1894600000.0
2009-12-11 20:00:00,130.525,130.6,130.515,130.545,1543700000.0
2009-12-11 20:05:00,130.545,130.555,130.505,130.51,1488000001.0
2009-12-11 20:10:00,130.51,130.565,130.505,130.565,885100000.0
2009-12-11 20:15:00,130.56,130.59,130.55,130.575,1042900000.0
2009-12-11 20:20:00,130.575,130.61,130.565,130.57,1236600001.0
2009-12-11 20:25:00,130.57,130.67,130.56,130.66,1393099999.0
2009-12-11 20:30:00,130.665,130.685,130.61,130.615,1444400000.0
2009-12-11 20:35:00,130.615,130.66,130.61,130.655,930600002.0
2009-12-11 20:40:00,130.655,130.655,130.605,130.615,1304200001.0
2009-12-11 20:45:00,130.615,130.635,130.6,130.615,1188300000.0
2009-12-11 20:50:00,130.615,130.63,130.58,130.585,1027600000.0
2009-12-11 20:55:00,130.59,130.625,130.585,130.615,981599998.0
2009-12-11 21:00:00,130.615,130.635,130.6,130.625,1494499996.0
2009-12-11 21:05:00,130.625,130.66,130.62,130.645,1193300000.0
2009-12-11 21:10:00,130.645,130.665,130.61,130.615,1550100000.0
2009-12-11 21:15:00,130.615,130.615,130.565,130.57,617400002.0
2009-12-11 21:20:00,130.58,130.605,130.555,130.58,926300000.0
2009-12-11 21:25:00,130.58,130.59,130.54,130.54,616200000.0
2009-12-11 21:30:00,130.54,130.54,130.455,130.46,1033300000.0
2009-12-11 21:35:00,130.46,130.465,130.395,130.41,1301100000.0
2009-12-11 21:40:00,130.4,130.41,130.315,130.375,1398100000.0
2009-12-11 21:45:00,130.37,130.395,130.325,130.365,1946000000.0
2009-12-11 21:50:00,130.36,130.385,130.335,130.365,1205400000.0
2009-12-11 21:55:00,130.365,130.405,130.33,130.355,1975700004.0
2009-12-11 22:00:00,130.355,130.375,130.325,130.355,841100000.0
2009-12-11 22:05:00,130.355,130.405,130.355,130.405,543300000.0
2009-12-11 22:10:00,130.405,130.425,130.395,130.42,324500000.0
2009-12-11 22:15:00,130.415,130.415,130.375,130.395,558900000.0
2009-12-11 22:20:00,130.395,130.425,130.385,130.415,245200000.0
2009-12-11 22:25:00,130.42,130.46,130.415,130.415,495000000.0
2009-12-11 22:30:00,130.415,130.435,130.405,130.43,486700000.0
2009-12-11 22:35:00,130.435,130.45,130.415,130.415,302600000.0
2009-12-11 22:40:00,130.415,130.42,130.385,130.395,354500000.0
2009-12-11 22:45:00,130.395,130.395,130.3,130.315,587700000.0
2009-12-11 22:50:00,130.32,130.33,130.3,130.32,227900000.0
2009-12-11 22:55:00,130.32,130.325,130.255,130.28,547200000.0
2009-12-11 23:00:00,130.275,130.32,130.265,130.28,325200000.0
2009-12-11 23:05:00,130.28,130.29,130.205,130.215,785500000.0
2009-12-11 23:10:00,130.215,130.225,130.195,130.195,674700000.0
2009-12-11 23:15:00,130.195,130.23,130.195,130.21,778500000.0
2009-12-11 23:20:00,130.21,130.22,130.2,130.22,421100000.0
2009-12-11 23:25:00,130.22,130.295,130.21,130.285,1044100000.0
2009-12-11 23:30:00,130.285,130.32,130.285,130.32,530400000.0
2009-12-11 23:35:00,130.315,130.43,130.305,130.395,1395400000.0
2009-12-11 23:40:00,130.4,130.425,130.39,130.425,310000000.0
2009-12-11 23:45:00,130.42,130.485,130.405,130.41,536400000.0
2009-12-11 23:50:00,130.41,130.41,130.335,130.355,1334700000.0
2009-12-11 23:55:00,130.355,130.355,130.15,130.19,344000000.0
2009-12-14 00:00:00,130.08,130.08,130.005,130.06,111400000.0
2009-12-14 00:05:00,130.055,130.07,130.04,130.07,123600000.0
2009-12-14 00:10:00,130.07,130.115,130.02,130.075,180200000.0
2009-12-14 00:15:00,130.07,130.17,130.06,130.15,332500000.0
2009-12-14 00:20:00,130.155,130.325,130.135,130.3,429000000.0
2009-12-14 00:25:00,130.31,130.31,130.225,130.295,343600000.0
2009-12-14 00:30:00,130.295,130.375,130.23,130.275,336800000.0
2009-12-14 00:35:00,130.28,130.32,130.245,130.275,356200000.0
2009-12-14 00:40:00,130.275,130.385,130.26,130.34,600500000.0
2009-12-14 00:45:00,130.34,130.45,130.29,130.415,412400000.0
2009-12-14 00:50:00,130.415,130.46,130.24,130.46,305000000.0
2009-12-14 00:55:00,130.46,130.48,130.415,130.475,379700000.0
2009-12-14 01:00:00,130.475,130.52,130.4,130.48,520100000.0
2009-12-14 01:05:00,130.475,130.54,130.39,130.54,381200000.0
2009-12-14 01:10:00,130.54,130.545,130.47,130.51,552600000.0
2009-12-14 01:15:00,130.51,130.525,130.475,130.49,364100000.0
2009-12-14 01:20:00,130.49,130.49,130.345,130.36,421000000.0
2009-12-14 01:25:00,130.36,130.445,130.35,130.435,433900000.0
2009-12-14 01:30:00,130.435,130.465,130.42,130.42,502700000.0
2009-12-14 01:35:00,130.415,130.42,130.295,130.325,1419800000.0
2009-12-14 01:40:00,130.325,130.405,130.29,130.33,1651200000.0
2009-12-14 01:45:00,130.33,130.455,130.33,130.44,876800000.0
2009-12-14 01:50:00,130.44,130.53,130.325,130.52,1461100000.0
2009-12-14 01:55:00,130.515,130.53,130.5,130.52,874300000.0
2009-12-14 02:00:00,130.52,130.63,130.365,130.41,2510700000.0
2009-12-14 02:05:00,130.41,130.41,130.25,130.29,1854100001.0
2009-12-14 02:10:00,130.29,130.41,130.29,130.385,1831700000.0
2009-12-14 02:15:00,130.385,130.395,130.255,130.36,1514000000.0
2009-12-14 02:20:00,130.36,130.36,130.28,130.305,1150600000.0
2009-12-14 02:25:00,130.305,130.325,130.29,130.305,1014000000.0
2009-12-14 02:30:00,130.305,130.37,130.27,130.34,1263800000.0
2009-12-14 02:35:00,130.34,130.38,130.245,130.255,1134000000.0
2009-12-14 02:40:00,130.25,130.325,130.16,130.225,1848500000.0
2009-12-14 02:45:00,130.235,130.24,130.1,130.125,1811300000.0
2009-12-14 02:50:00,130.13,130.19,130.095,130.13,2064500000.0
2009-12-14 02:55:00,130.135,130.17,129.93,129.935,2669899999.0
2009-12-14 03:00:00,129.91,129.995,129.73,129.95,2764200000.0
2009-12-14 03:05:00,129.95,130.07,129.935,130.01,1876000000.0
2009-12-14 03:10:00,130.01,130.06,130.0,130.025,1724600000.0
2009-12-14 03:15:00,130.025,130.095,129.995,130.07,1875599999.0
2009-12-14 03:20:00,130.065,130.13,130.065,130.105,1507399999.0
2009-12-14 03:25:00,130.105,130.155,130.085,130.145,1758500000.0
2009-12-14 03:30:00,130.14,130.15,130.045,130.09,1354200000.0
2009-12-14 03:35:00,130.09,130.13,130.08,130.095,988200000.0
2009-12-14 03:40:00,130.095,130.095,130.05,130.06,1238600000.0
2009-12-14 03:45:00,130.06,130.065,129.895,129.905,1494300000.0
2009-12-14 03:50:00,129.905,129.905,129.84,129.85,1741200000.0
2009-12-14 03:55:00,129.85,129.85,129.67,129.745,2983200000.0
2009-12-14 04:00:00,129.745,129.77,129.62,129.625,2525199999.0
2009-12-14 04:05:00,129.625,129.73,129.625,129.705,1325600000.0
2009-12-14 04:10:00,129.675,129.685,129.635,129.65,744100000.0
2009-12-14 04:15:00,129.645,129.645,129.57,129.635,1746800001.0
2009-12-14 04:20:00,129.635,129.695,129.62,129.68,808400000.0
2009-12-14 04:25:00,129.68,129.695,129.645,129.68,874500000.0
2009-12-14 04:30:00,129.68,129.685,129.625,129.63,1296000000.0
2009-12-14 04:35:00,129.635,129.685,129.63,129.64,1344800000.0
2009-12-14 04:40:00,129.635,129.635,129.525,129.535,1573600000.0
2009-12-14 04:45:00,129.54,129.605,129.515,129.575,1816900000.0
2009-12-14 04:50:00,129.575,129.595,129.495,129.52,1474000000.0
2009-12-14 04:55:00,129.52,129.605,129.505,129.56,1792399999.0
2009-12-14 05:00:00,129.56,129.615,129.535,129.61,846700000.0
2009-12-14 05:05:00,129.61,129.755,129.61,129.725,1103900000.0
2009-12-14 05:10:00,129.725,129.735,129.68,129.695,1156099998.0
2009-12-14 05:15:00,129.695,129.7,129.62,129.63,1421300002.0
2009-12-14 05:20:00,129.625,129.695,129.565,129.605,1912500001.0
2009-12-14 05:25:00,129.6,129.655,129.52,129.52,1968700000.0
2009-12-14 05:30:00,129.525,129.54,129.435,129.435,1908500004.0
2009-12-14 05:35:00,129.435,129.445,129.355,129.38,1430999999.0
2009-12-14 05:40:00,129.385,129.4,129.28,129.325,1311900000.0
2009-12-14 05:45:00,129.325,129.325,129.205,129.21,1602299999.0
2009-12-14 05:50:00,129.21,129.425,129.175,129.42,1664800001.0
2009-12-14 05:55:00,129.42,129.46,129.345,129.345,1742399999.0
2009-12-14 06:00:00,129.335,129.39,129.32,129.365,890300000.0
2009-12-14 06:05:00,129.355,129.47,129.35,129.46,1716600003.0
2009-12-14 06:10:00,129.46,129.475,129.43,129.46,1031500000.0
2009-12-14 06:15:00,129.46,129.46,129.41,129.435,956500000.0
2009-12-14 06:20:00,129.435,130.395,129.435,130.16,2937600002.0
2009-12-14 06:25:00,130.16,130.315,130.115,130.295,2468799999.0
2009-12-14 06:30:00,130.285,130.525,130.255,130.405,1366200000.0
2009-12-14 06:35:00,130.405,130.405,130.245,130.27,1376400000.0
2009-12-14 06:40:00,130.265,130.38,130.1,130.31,1894100000.0
2009-12-14 06:45:00,130.31,130.38,130.255,130.285,1222500000.0
2009-12-14 06:50:00,130.285,130.345,130.23,130.31,693400000.0
2009-12-14 06:55:00,130.31,130.38,130.29,130.32,940100000.0
2009-12-14 07:00:00,130.325,130.43,130.3,130.405,855100000.0
2009-12-14 07:05:00,130.395,130.435,130.375,130.425,793700000.0
2009-12-14 07:10:00,130.43,130.445,130.4,130.415,895800000.0
2009-12-14 07:15:00,130.415,130.42,130.185,130.195,800000000.0
2009-12-14 07:20:00,130.195,130.255,130.175,130.215,929400000.0
2009-12-14 07:25:00,130.215,130.26,130.195,130.205,909500000.0
2009-12-14 07:30:00,130.205,130.215,130.135,130.215,1382200000.0
2009-12-14 07:35:00,130.21,130.31,130.195,130.29,1215400000.0
2009-12-14 07:40:00,130.29,130.315,130.225,130.23,1168600000.0
2009-12-14 07:45:00,130.23,130.235,130.1,130.13,2203000000.0
2009-12-14 07:50:00,130.125,130.18,130.1,130.125,1233800000.0
2009-12-14 07:55:00,130.125,130.18,130.125,130.175,935300000.0
2009-12-14 08:00:00,130.175,130.245,130.15,130.235,1500000000.0
2009-12-14 08:05:00,130.235,130.31,130.23,130.305,1531000000.0
2009-12-14 08:10:00,130.305,130.375,130.26,130.285,1551900001.0
2009-12-14 08:15:00,130.285,130.305,130.26,130.28,579000000.0
2009-12-14 08:20:00,130.275,130.285,130.025,130.025,1412800000.0
2009-12-14 08:25:00,130.025,130.09,129.78,130.07,2208000000.0
2009-12-14 08:30:00,130.07,130.075,129.96,129.97,1803600000.0
2009-12-14 08:35:00,129.98,129.98,129.875,129.93,1414300000.0
2009-12-14 08:40:00,129.925,130.205,129.925,130.17,1609200000.0
2009-12-14 08:45:00,130.17,130.17,130.095,130.11,1421299999.0
2009-12-14 08:50:00,130.11,130.11,129.965,129.98,2001800000.0
2009-12-14 08:55:00,129.98,130.055,129.95,130.035,2390300000.0
2009-12-14 09:00:00,130.035,130.04,129.78,129.79,2912200000.0
2009-12-14 09:05:00,129.79,129.905,129.775,129.865,3082600000.0
2009-12-14 09:10:00,129.865,130.055,129.855,130.045,2517100003.0
2009-12-14 09:15:00,130.045,130.07,129.83,129.87,2682000000.0
2009-12-14 09:20:00,129.875,130.02,129.855,129.995,2483000003.0
2009-12-14 09:25:00,129.995,130.025,129.915,129.935,1682400001.0
2009-12-14 09:30:00,129.935,129.975,129.875,129.955,1902600002.0
2009-12-14 09:35:00,129.95,130.01,129.935,129.985,1363900000.0
2009-12-14 09:40:00,129.98,130.02,129.96,129.975,1787899998.0
2009-12-14 09:45:00,129.975,130.05,129.955,130.0,1371500000.0
2009-12-14 09:50:00,129.995,130.005,129.845,129.875,1505100002.0
2009-12-14 09:55:00,129.875,129.94,129.875,129.93,1446200000.0
2009-12-14 10:00:00,129.925,130.19,129.925,130.155,2053399999.0
2009-12-14 10:05:00,130.155,130.25,130.1,130.21,2818199999.0
2009-12-14 10:10:00,130.21,130.215,130.01,130.1,2121599998.0
2009-12-14 10:15:00,130.1,130.105,129.955,129.975,2122000000.0
2009-12-14 10:20:00,129.98,129.98,129.895,129.94,2192000001.0
2009-12-14 10:25:00,129.94,130.08,129.94,130.035,2010300000.0
2009-12-14 10:30:00,130.03,130.08,130.015,130.035,2005700001.0
2009-12-14 10:35:00,130.03,130.055,129.9,129.925,1659800001.0
2009-12-14 10:40:00,129.925,129.965,129.875,129.89,1953999999.0
2009-12-14 10:45:00,129.895,129.91,129.82,129.835,1527200001.0
2009-12-14 10:50:00,129.83,129.985,129.83,129.965,2675200000.0
2009-12-14 10:55:00,129.96,130.03,129.93,130.01,2706900001.0
2009-12-14 11:00:00,130.01,130.025,129.93,129.935,2277700001.0
2009-12-14 11:05:00,129.94,129.945,129.85,129.855,2408300001.0
2009-12-14 11:10:00,129.855,129.855,129.715,129.725,2529200002.0
2009-12-14 11:15:00,129.725,129.735,129.52,129.68,2908899997.0
2009-12-14 11:20:00,129.685,129.775,129.68,129.715,2409400000.0
2009-12-14 11:25:00,129.705,129.715,129.595,129.62,2583099998.0
2009-12-14 11:30:00,129.625,129.675,129.61,129.675,2197700000.0
2009-12-14 11:35:00,129.675,129.765,129.665,129.74,1671500000.0
2009-12-14 11:40:00,129.74,129.765,129.67,129.68,1432900000.0
2009-12-14 11:45:00,129.68,129.69,129.64,129.655,1840899999.0
2009-12-14 11:50:00,129.66,129.705,129.65,129.66,1834200001.0
2009-12-14 11:55:00,129.66,129.7,129.605,129.7,1892000000.0
2009-12-14 12:00:00,129.705,129.77,129.68,129.705,1760400000.0
2009-12-14 12:05:00,129.705,129.72,129.675,129.695,1416300000.0
2009-12-14 12:10:00,129.695,129.77,129.695,129.745,2298000004.0
2009-12-14 12:15:00,129.745,129.825,129.74,129.82,1351899998.0
2009-12-14 12:20:00,129.82,129.825,129.745,129.765,1600700000.0
2009-12-14 12:25:00,129.765,129.765,129.67,129.685,2194900000.0
2009-12-14 12:30:00,129.685,129.685,129.605,129.67,2846800000.0
2009-12-14 12:35:00,129.665,129.715,129.655,129.715,1545000000.0
2009-12-14 12:40:00,129.715,129.725,129.655,129.67,2114000000.0
2009-12-14 12:45:00,129.67,129.68,129.58,129.62,2160799999.0
2009-12-14 12:50:00,129.625,129.675,129.465,129.49,1556300001.0
2009-12-14 12:55:00,129.49,129.54,129.43,129.46,2818300003.0
2009-12-14 13:00:00,129.46,129.535,129.46,129.535,2418700000.0
2009-12-14 13:05:00,129.535,129.565,129.505,129.535,1717799999.0
2009-12-14 13:10:00,129.53,129.55,129.485,129.495,1973000001.0
2009-12-14 13:15:00,129.495,129.5,129.43,129.445,2879499999.0
2009-12-14 13:20:00,129.445,129.45,129.41,129.44,916500000.0
2009-12-14 13:25:00,129.44,129.46,129.43,129.43,1301700000.0
2009-12-14 13:30:00,129.43,129.455,129.385,129.39,1256900000.0
2009-12-14 13:35:00,129.4,129.4,129.33,129.35,2523000002.0
2009-12-14 13:40:00,129.35,129.545,129.345,129.52,2140300003.0
2009-12-14 13:45:00,129.525,129.53,129.445,129.45,1930600001.0
2009-12-14 13:50:00,129.45,129.49,129.445,129.47,1477700000.0
2009-12-14 13:55:00,129.47,129.545,129.46,129.535,1572500000.0
2009-12-14 14:00:00,129.53,129.605,129.52,129.535,1415699999.0
2009-12-14 14:05:00,129.52,129.66,129.515,129.655,1867800001.0
2009-12-14 14:10:00,129.665,129.735,129.65,129.715,2274700002.0
2009-12-14 14:15:00,129.72,129.75,129.65,129.7,2389800001.0
2009-12-14 14:20:00,129.71,129.715,129.63,129.635,1217200001.0
2009-12-14 14:25:00,129.635,129.735,129.63,129.725,712699999.0
2009-12-14 14:30:00,129.725,129.755,129.72,129.75,804600001.0
2009-12-14 14:35:00,129.75,129.75,129.675,129.68,878300001.0
2009-12-14 14:40:00,129.68,129.68,129.645,129.645,700500000.0
2009-12-14 14:45:00,129.65,129.655,129.605,129.625,1140300000.0
2009-12-14 14:50:00,129.625,129.665,129.53,129.55,1842299999.0
2009-12-14 14:55:00,129.55,129.56,129.435,129.49,1882999998.0
2009-12-14 15:00:00,129.49,129.57,129.48,129.57,1986599998.0
2009-12-14 15:05:00,129.565,129.57,129.49,129.495,2565700000.0
2009-12-14 15:10:00,129.5,129.565,129.495,129.56,1355100000.0
2009-12-14 15:15:00,129.55,129.575,129.535,129.55,1869200005.0
2009-12-14 15:20:00,129.555,129.585,129.54,129.575,1733000000.0
2009-12-14 15:25:00,129.58,129.645,129.575,129.645,1769100001.0
2009-12-14 15:30:00,129.645,129.655,129.515,129.53,2294800004.0
2009-12-14 15:35:00,129.525,129.56,129.5,129.52,1778900001.0
2009-12-14 15:40:00,129.52,129.57,129.505,129.54,1704300001.0
2009-12-14 15:45:00,129.54,129.565,129.465,129.5,1367399999.0
2009-12-14 15:50:00,129.5,129.56,129.495,129.505,1156300000.0
2009-12-14 15:55:00,129.505,129.535,129.485,129.535,1510000000.0
2009-12-14 16:00:00,129.535,129.63,129.515,129.535,2047300002.0
2009-12-14 16:05:00,129.545,129.655,129.54,129.65,1658700000.0
2009-12-14 16:10:00,129.645,129.68,129.605,129.66,3596199997.0
2009-12-14 16:15:00,129.66,129.665,129.62,129.645,2024199993.0
2009-12-14 16:20:00,129.64,129.705,129.63,129.665,2359900000.0
2009-12-14 16:25:00,129.66,129.695,129.655,129.67,1898700000.0
2009-12-14 16:30:00,129.67,129.71,129.645,129.67,2302699995.0
2009-12-14 16:35:00,129.67,129.675,129.585,129.59,2988899997.0
2009-12-14 16:40:00,129.59,129.595,129.505,129.53,3319200001.0
2009-12-14 16:45:00,129.53,129.64,129.515,129.6,2500599997.0
2009-12-14 16:50:00,129.6,129.69,129.6,129.63,1792199997.0
2009-12-14 16:55:00,129.63,129.65,129.565,129.59,1655500000.0
2009-12-14 17:00:00,129.595,129.605,129.515,129.52,1755299999.0
2009-12-14 17:05:00,129.525,129.57,129.51,129.535,2082600000.0
2009-12-14 17:10:00,129.535,129.58,129.525,129.57,2263200000.0
2009-12-14 17:15:00,129.57,129.57,129.495,129.495,2099800001.0
2009-12-14 17:20:00,129.495,129.555,129.495,129.54,1775300002.0
2009-12-14 17:25:00,129.535,129.58,129.535,129.55,2033099999.0
2009-12-14 17:30:00,129.55,129.57,129.525,129.555,1872400001.0
2009-12-14 17:35:00,129.555,129.585,129.525,129.555,2053199998.0
2009-12-14 17:40:00,129.56,129.595,129.545,129.56,2363100003.0
2009-12-14 17:45:00,129.565,129.645,129.555,129.635,1527400000.0
2009-12-14 17:50:00,129.63,129.65,129.55,129.63,2431499994.0
2009-12-14 17:55:00,129.62,129.675,129.58,129.67,2041699997.0
2009-12-14 18:00:00,129.665,129.67,129.61,129.63,1967499999.0
2009-12-14 18:05:00,129.635,129.665,129.59,129.61,1884000002.0
2009-12-14 18:10:00,129.61,129.63,129.59,129.605,1454600001.0
2009-12-14 18:15:00,129.605,129.655,129.565,129.625,1586300001.0
2009-12-14 18:20:00,129.625,129.655,129.57,129.625,2226600000.0
2009-12-14 18:25:00,129.625,129.655,129.605,129.65,2123600000.0
2009-12-14 18:30:00,129.65,129.74,129.64,129.725,2301799998.0
2009-12-14 18:35:00,129.725,129.935,129.72,129.925,2726900000.0
2009-12-14 18:40:00,129.93,129.96,129.86,129.87,2732900000.0
2009-12-14 18:45:00,129.87,129.925,129.825,129.885,2369199997.0
2009-12-14 18:50:00,129.885,129.895,129.86,129.86,1839399999.0
2009-12-14 18:55:00,129.86,129.875,129.795,129.82,1504500000.0
2009-12-14 19:00:00,129.825,129.84,129.705,129.705,2287400000.0
2009-12-14 19:05:00,129.705,129.775,129.66,129.775,1644600000.0
2009-12-14 19:10:00,129.775,129.775,129.7,129.705,1035900000.0
2009-12-14 19:15:00,129.705,129.82,129.695,129.81,1232699999.0
2009-12-14 19:20:00,129.81,129.84,129.785,129.8,1775500000.0
2009-12-14 19:25:00,129.8,129.805,129.745,129.78,1802699998.0
2009-12-14 19:30:00,129.78,129.865,129.77,129.84,1829499999.0
2009-12-14 19:35:00,129.84,129.89,129.835,129.875,1786200000.0
2009-12-14 19:40:00,129.875,129.875,129.74,129.755,1556600002.0
2009-12-14 19:45:00,129.765,129.78,129.725,129.775,1296000000.0
2009-12-14 19:50:00,129.775,129.775,129.705,129.73,807000000.0
2009-12-14 19:55:00,129.73,129.81,129.715,129.8,1205400000.0
2009-12-14 20:00:00,129.8,129.8,129.73,129.735,1272500001.0
2009-12-14 20:05:00,129.735,129.835,129.73,129.825,1511100002.0
2009-12-14 20:10:00,129.825,129.84,129.795,129.825,1072700000.0
2009-12-14 20:15:00,129.825,129.855,129.81,129.855,793300000.0
2009-12-14 20:20:00,129.855,129.86,129.84,129.855,401700000.0
2009-12-14 20:25:00,129.855,129.895,129.85,129.895,909199998.0
2009-12-14 20:30:00,129.895,129.915,129.845,129.87,1063700001.0
2009-12-14 20:35:00,129.87,129.88,129.815,129.83,984799999.0
2009-12-14 20:40:00,129.84,129.87,129.81,129.815,1339700001.0
2009-12-14 20:45:00,129.815,129.835,129.785,129.79,1105800000.0
2009-12-14 20:50:00,129.795,129.845,129.795,129.84,564300000.0
2009-12-14 20:55:00,129.84,129.86,129.835,129.85,718800000.0
2009-12-14 21:00:00,129.86,129.865,129.85,129.855,387800000.0
2009-12-14 21:05:00,129.855,129.865,129.835,129.85,594600000.0
2009-12-14 21:10:00,129.845,129.9,129.84,129.875,1442100000.0
2009-12-14 21:15:00,129.875,129.885,129.855,129.875,440800000.0
2009-12-14 21:20:00,129.88,129.88,129.87,129.88,377300000.0
2009-12-14 21:25:00,129.88,129.885,129.835,129.855,992500000.0
2009-12-14 21:30:00,129.85,129.865,129.845,129.86,471200000.0
2009-12-14 21:35:00,129.86,129.885,129.845,129.86,1209000000.0
2009-12-14 21:40:00,129.86,129.865,129.845,129.855,654899999.0
2009-12-14 21:45:00,129.855,129.875,129.84,129.86,696700000.0
2009-12-14 21:50:00,129.86,129.885,129.845,129.855,822000000.0
2009-12-14 21:55:00,129.85,129.85,129.765,129.815,1567699999.0
2009-12-14 22:00:00,129.825,129.85,129.8,129.835,963600000.0
2009-12-14 22:05:00,129.85,129.86,129.835,129.85,519900000.0
2009-12-14 22:10:00,129.85,129.88,129.85,129.87,653000000.0
2009-12-14 22:15:00,129.87,129.875,129.86,129.87,109200000.0
2009-12-14 22:20:00,129.87,129.87,129.815,129.835,435200000.0
2009-12-14 22:25:00,129.835,129.88,129.815,129.82,736700000.0
2009-12-14 22:30:00,129.82,129.855,129.82,129.84,648400000.0
2009-12-14 22:35:00,129.845,129.85,129.795,129.8,1218100001.0
2009-12-14 22:40:00,129.805,129.845,129.795,129.805,710300001.0
2009-12-14 22:45:00,129.805,129.815,129.795,129.795,469700000.0
2009-12-14 22:50:00,129.8,129.82,129.79,129.82,786400001.0
2009-12-14 22:55:00,129.825,129.855,129.775,129.78,1096200000.0
2009-12-14 23:00:00,129.78,129.805,129.775,129.8,306200000.0
2009-12-14 23:05:00,129.8,129.835,129.785,129.835,303200000.0
2009-12-14 23:10:00,129.835,129.86,129.815,129.82,311600000.0
2009-12-14 23:15:00,129.82,129.855,129.82,129.835,489900000.0
2009-12-14 23:20:00,129.835,129.855,129.81,129.82,688000000.0
2009-12-14 23:25:00,129.815,129.86,129.815,129.84,548500000.0
2009-12-14 23:30:00,129.845,129.845,129.825,129.83,313000000.0
2009-12-14 23:35:00,129.83,129.84,129.785,129.82,484100000.0
2009-12-14 23:40:00,129.815,129.82,129.805,129.82,301100000.0
2009-12-14 23:45:00,129.815,129.825,129.805,129.82,374600000.0
2009-12-14 23:50:00,129.82,129.855,129.815,129.84,181800000.0
2009-12-14 23:55:00,129.85,129.915,129.83,129.865,508100000.0
2009-12-15 00:00:00,129.875,129.93,129.825,129.875,233400000.0
2009-12-15 00:05:00,129.89,129.92,129.865,129.875,131500000.0
2009-12-15 00:10:00,129.875,129.885,129.845,129.875,86100000.0
2009-12-15 00:15:00,129.875,129.91,129.83,129.9,370700000.0
2009-12-15 00:20:00,129.9,129.91,129.885,129.905,120600000.0
2009-12-15 00:25:00,129.905,129.905,129.845,129.88,297500000.0
2009-12-15 00:30:00,129.89,129.895,129.885,129.885,43600000.0
2009-12-15 00:35:00,129.885,129.9,129.86,129.895,120700000.0
2009-12-15 00:40:00,129.895,129.9,129.84,129.875,363600000.0
2009-12-15 00:45:00,129.88,129.92,129.875,129.915,69700000.0
2009-12-15 00:50:00,129.915,129.925,129.88,129.925,101000000.0
2009-12-15 00:55:00,129.925,129.965,129.9,129.96,178000000.0
2009-12-15 01:00:00,129.965,129.965,129.905,129.94,178900000.0
2009-12-15 01:05:00,129.935,129.955,129.92,129.955,137500000.0
2009-12-15 01:10:00,129.95,129.98,129.94,129.945,181900000.0
2009-12-15 01:15:00,129.945,129.955,129.945,129.955,206400000.0
2009-12-15 01:20:00,129.955,129.965,129.9,129.91,373400000.0
2009-12-15 01:25:00,129.91,129.97,129.88,129.955,404800000.0
2009-12-15 01:30:00,129.95,129.955,129.935,129.95,127000000.0
2009-12-15 01:35:00,129.945,130.005,129.945,130.005,190100000.0
2009-12-15 01:40:00,130.005,130.065,130.0,130.025,361600000.0
2009-12-15 01:45:00,130.025,130.025,129.97,129.97,147500000.0
2009-12-15 01:50:00,129.965,129.965,129.925,129.945,607900000.0
2009-12-15 01:55:00,129.945,130.025,129.945,129.98,754900000.0
2009-12-15 02:00:00,129.975,130.02,129.92,130.015,566700000.0
2009-12-15 02:05:00,130.02,130.05,130.015,130.025,548100000.0
2009-12-15 02:10:00,130.03,130.075,130.025,130.075,734300000.0
2009-12-15 02:15:00,130.075,130.09,130.06,130.075,991100000.0
2009-12-15 02:20:00,130.08,130.1,130.065,130.07,788900000.0
2009-12-15 02:25:00,130.07,130.075,130.015,130.015,771100001.0
2009-12-15 02:30:00,130.02,130.02,129.865,129.9,1629800000.0
2009-12-15 02:35:00,129.895,129.905,129.82,129.845,927400000.0
2009-12-15 02:40:00,129.845,129.92,129.825,129.84,807800000.0
2009-12-15 02:45:00,129.84,129.945,129.84,129.92,1079800000.0
2009-12-15 02:50:00,129.925,130.005,129.89,129.965,1970700000.0
2009-12-15 02:55:00,129.98,129.99,129.905,129.96,736200000.0
2009-12-15 03:00:00,129.96,129.965,129.88,129.91,1093600000.0
2009-12-15 03:05:00,129.91,129.94,129.89,129.905,1097099999.0
2009-12-15 03:10:00,129.9,129.91,129.845,129.87,1378100000.0
2009-12-15 03:15:00,129.87,129.9,129.87,129.875,1086000001.0
2009-12-15 03:20:00,129.875,129.89,129.82,129.89,1063400000.0
2009-12-15 03:25:00,129.89,129.915,129.875,129.905,1300900000.0
2009-12-15 03:30:00,129.905,129.92,129.88,129.885,777100000.0
2009-12-15 03:35:00,129.885,129.895,129.835,129.855,1010200000.0
2009-12-15 03:40:00,129.855,129.87,129.845,129.87,990100001.0
2009-12-15 03:45:00,129.87,129.91,129.86,129.905,978300000.0
2009-12-15 03:50:00,129.905,129.98,129.9,129.98,1058900000.0
2009-12-15 03:55:00,129.98,130.005,129.97,129.985,1202900000.0
2009-12-15 04:00:00,129.985,129.985,129.94,129.945,897000000.0
2009-12-15 04:05:00,129.94,129.94,129.915,129.935,805199999.0
2009-12-15 04:10:00,129.93,129.935,129.89,129.92,995800001.0
2009-12-15 04:15:00,129.925,129.935,129.875,129.88,863300000.0
2009-12-15 04:20:00,129.88,129.91,129.835,129.865,1507300003.0
2009-12-15 04:25:00,129.865,129.87,129.83,129.85,923600000.0
2009-12-15 04:30:00,129.85,129.87,129.85,129.855,489700000.0
2009-12-15 04:35:00,129.855,129.885,129.855,129.875,1314500000.0
2009-12-15 04:40:00,129.875,129.875,129.85,129.86,784599999.0
2009-12-15 04:45:00,129.855,129.895,129.85,129.88,928100001.0
2009-12-15 04:50:00,129.88,129.9,129.88,129.9,347000001.0
2009-12-15 04:55:00,129.9,129.94,129.9,129.92,1403000000.0
2009-12-15 05:00:00,129.925,129.935,129.91,129.93,697400000.0
2009-12-15 05:05:00,129.935,129.985,129.92,129.965,806900000.0
2009-12-15 05:10:00,129.97,130.04,129.95,130.02,1764400000.0
2009-12-15 05:15:00,130.02,130.055,130.02,130.035,1378700000.0
2009-12-15 05:20:00,130.035,130.05,130.0,130.0,662400000.0
2009-12-15 05:25:00,130.0,130.005,129.95,129.97,840100000.0
2009-12-15 05:30:00,129.97,130.01,129.955,129.96,902500001.0
2009-12-15 05:35:00,129.96,129.97,129.945,129.965,923300000.0
2009-12-15 05:40:00,129.965,129.98,129.925,129.975,1413100000.0
2009-12-15 05:45:00,129.975,130.005,129.975,129.995,508900001.0
2009-12-15 05:50:00,129.995,130.07,129.995,130.065,1087100000.0
2009-12-15 05:55:00,130.065,130.065,130.01,130.035,490400000.0
2009-12-15 06:00:00,130.035,130.035,129.985,130.005,703900000.0
2009-12-15 06:05:00,130.005,130.04,129.995,130.015,935800000.0
2009-12-15 06:10:00,130.015,130.055,129.955,129.975,882100000.0
2009-12-15 06:15:00,129.975,130.015,129.975,129.995,1291700001.0
2009-12-15 06:20:00,130.005,130.045,130.0,130.035,703300000.0
2009-12-15 06:25:00,130.04,130.1,130.035,130.1,926400001.0
2009-12-15 06:30:00,130.1,130.23,130.095,130.205,1776300000.0
2009-12-15 06:35:00,130.205,130.28,130.185,130.23,1256000000.0
2009-12-15 06:40:00,130.23,130.23,130.165,130.195,965600000.0
2009-12-15 06:45:00,130.195,130.36,130.19,130.335,2000100000.0
2009-12-15 06:50:00,130.335,130.355,130.27,130.28,1371300000.0
2009-12-15 06:55:00,130.275,130.35,130.27,130.295,1257200000.0
2009-12-15 07:00:00,130.295,130.375,130.295,130.315,1818100000.0
2009-12-15 07:05:00,130.315,130.325,130.285,130.31,1941100000.0
2009-12-15 07:10:00,130.32,130.36,130.25,130.265,1820999999.0
2009-12-15 07:15:00,130.265,130.28,130.255,130.27,1028000000.0
2009-12-15 07:20:00,130.27,130.325,130.26,130.27,1514800000.0
2009-12-15 07:25:00,130.27,130.275,130.205,130.22,917900000.0
2009-12-15 07:30:00,130.22,130.225,130.105,130.105,1923099999.0
2009-12-15 07:35:00,130.1,130.16,130.055,130.055,1742900000.0
2009-12-15 07:40:00,130.06,130.145,130.06,130.12,1555700000.0
2009-12-15 07:45:00,130.12,130.14,130.03,130.05,1224300000.0
2009-12-15 07:50:00,130.035,130.06,129.975,130.01,1901000001.0
2009-12-15 07:55:00,130.02,130.065,130.015,130.045,775600000.0
2009-12-15 08:00:00,130.04,130.18,130.03,130.165,1136700000.0
2009-12-15 08:05:00,130.165,130.17,130.115,130.15,1140300000.0
2009-12-15 08:10:00,130.15,130.165,130.14,130.155,586500000.0
2009-12-15 08:15:00,130.155,130.16,130.145,130.155,540300000.0
2009-12-15 08:20:00,130.15,130.165,130.03,130.095,1610900000.0
2009-12-15 08:25:00,130.095,130.105,130.065,130.085,1521000000.0
2009-12-15 08:30:00,130.09,130.135,130.065,130.09,1233000000.0
2009-12-15 08:35:00,130.095,130.115,130.075,130.1,320700000.0
2009-12-15 08:40:00,130.1,130.13,130.085,130.13,835900000.0
2009-12-15 08:45:00,130.12,130.145,130.08,130.13,952300000.0
2009-12-15 08:50:00,130.135,130.15,130.13,130.145,413100000.0
2009-12-15 08:55:00,130.145,130.15,130.105,130.135,910200000.0
2009-12-15 09:00:00,130.13,130.25,130.13,130.215,1326799999.0
2009-12-15 09:05:00,130.215,130.315,130.2,130.285,2619999999.0
2009-12-15 09:10:00,130.285,130.36,130.265,130.28,2157599998.0
2009-12-15 09:15:00,130.275,130.325,130.26,130.275,2075199997.0
2009-12-15 09:20:00,130.275,130.3,130.195,130.26,1850200000.0
2009-12-15 09:25:00,130.26,130.29,130.215,130.285,1365400001.0
2009-12-15 09:30:00,130.28,130.28,130.2,130.25,1226100000.0
2009-12-15 09:35:00,130.265,130.32,130.235,130.31,2083800000.0
2009-12-15 09:40:00,130.31,130.315,130.18,130.2,1841500001.0
2009-12-15 09:45:00,130.2,130.265,130.185,130.215,2001199999.0
2009-12-15 09:50:00,130.215,130.24,130.095,130.14,2473000000.0
2009-12-15 09:55:00,130.14,130.215,130.1,130.185,2387000000.0
2009-12-15 10:00:00,130.19,130.21,130.095,130.14,2503499998.0
2009-12-15 10:05:00,130.14,130.155,130.0,130.005,2728600001.0
2009-12-15 10:10:00,130.0,130.05,129.975,130.01,2113500001.0
2009-12-15 10:15:00,130.01,130.015,129.77,129.775,3370499996.0
2009-12-15 10:20:00,129.775,129.785,129.62,129.715,3209800000.0
2009-12-15 10:25:00,129.715,129.715,129.575,129.6,3300400004.0
2009-12-15 10:30:00,129.6,129.61,129.525,129.605,2558200002.0
2009-12-15 10:35:00,129.605,129.685,129.565,129.6,2521700000.0
2009-12-15 10:40:00,129.6,129.72,129.6,129.705,2254600001.0
2009-12-15 10:45:00,129.705,129.725,129.655,129.715,2708599999.0
2009-12-15 10:50:00,129.715,129.725,129.65,129.725,1898299999.0
2009-12-15 10:55:00,129.725,129.78,129.695,129.78,1666999999.0
2009-12-15 11:00:00,129.78,129.845,129.7,129.84,2584200003.0
2009-12-15 11:05:00,129.84,129.905,129.84,129.89,2101800001.0
2009-12-15 11:10:00,129.89,129.945,129.84,129.85,2120799998.0
2009-12-15 11:15:00,129.85,129.85,129.8,129.83,2099699999.0
2009-12-15 11:20:00,129.84,129.925,129.805,129.905,2218700000.0
2009-12-15 11:25:00,129.9,129.925,129.82,129.82,2623300001.0
2009-12-15 11:30:00,129.82,129.865,129.725,129.745,2661999999.0
2009-12-15 11:35:00,129.745,129.84,129.74,129.835,2429100003.0
2009-12-15 11:40:00,129.835,129.835,129.775,129.78,1789100000.0
2009-12-15 11:45:00,129.78,129.825,129.75,129.815,2343100005.0
2009-12-15 11:50:00,129.81,129.86,129.805,129.815,2730600000.0
2009-12-15 11:55:00,129.82,129.82,129.66,129.735,2807000000.0
2009-12-15 12:00:00,129.74,129.74,129.615,129.665,2263600001.0
2009-12-15 12:05:00,129.665,129.77,129.66,129.72,1860900000.0
2009-12-15 12:10:00,129.715,129.75,129.675,129.7,2214600000.0
2009-12-15 12:15:00,129.695,129.825,129.675,129.825,2328399999.0
2009-12-15 12:20:00,129.825,129.905,129.81,129.835,2311600000.0
2009-12-15 12:25:00,129.835,129.915,129.815,129.885,1733600001.0
2009-12-15 12:30:00,129.885,129.975,129.87,129.935,1564800000.0
2009-12-15 12:35:00,129.935,129.955,129.89,129.92,1741600000.0
2009-12-15 12:40:00,129.92,129.96,129.885,129.94,2074900000.0
2009-12-15 12:45:00,129.935,129.995,129.905,129.99,1603800000.0
2009-12-15 12:50:00,129.99,130.045,129.95,130.03,2468599999.0
2009-12-15 12:55:00,130.025,130.07,130.0,130.025,2487800002.0
2009-12-15 13:00:00,130.03,130.035,129.9,129.98,2604500000.0
2009-12-15 13:05:00,129.98,130.09,129.97,130.03,1609900000.0
2009-12-15 13:10:00,130.025,130.035,129.995,130.0,670900000.0
2009-12-15 13:15:00,130.0,130.055,130.0,130.015,1198599999.0
2009-12-15 13:20:00,130.015,130.02,129.945,129.965,1589400001.0
2009-12-15 13:25:00,129.97,130.01,129.96,129.975,1595900003.0
2009-12-15 13:30:00,129.975,130.07,129.975,130.05,1728200001.0
2009-12-15 13:35:00,130.055,130.075,130.02,130.02,1010999999.0
2009-12-15 13:40:00,130.02,130.12,130.02,130.08,1970800002.0
2009-12-15 13:45:00,130.08,130.13,130.055,130.1,1553400000.0
2009-12-15 13:50:00,130.1,130.11,130.015,130.04,916399999.0
2009-12-15 13:55:00,130.035,130.14,130.035,130.075,1685099999.0
2009-12-15 14:00:00,130.07,130.105,130.035,130.105,1652599998.0
2009-12-15 14:05:00,130.105,130.125,130.06,130.075,2140800000.0
2009-12-15 14:10:00,130.075,130.095,130.06,130.065,1142100000.0
2009-12-15 14:15:00,130.07,130.09,130.02,130.035,1450800004.0
2009-12-15 14:20:00,130.035,130.055,129.955,129.965,1770500001.0
2009-12-15 14:25:00,129.965,129.975,129.925,129.94,2128300001.0
2009-12-15 14:30:00,129.94,130.06,129.925,130.045,3180199997.0
2009-12-15 14:35:00,130.045,130.07,130.0,130.04,2185400001.0
2009-12-15 14:40:00,130.04,130.175,130.015,130.165,2568099999.0
2009-12-15 14:45:00,130.165,130.175,130.065,130.08,2126899999.0
2009-12-15 14:50:00,130.075,130.095,130.04,130.055,1616300000.0
2009-12-15 14:55:00,130.055,130.125,130.045,130.045,1305400000.0
2009-12-15 15:00:00,130.04,130.24,129.99,130.195,2595700001.0
2009-12-15 15:05:00,130.2,130.205,130.125,130.14,1818100000.0
2009-12-15 15:10:00,130.14,130.22,130.11,130.22,2093300001.0
2009-12-15 15:15:00,130.215,130.27,130.19,130.24,2630300001.0
2009-12-15 15:20:00,130.24,130.3,130.24,130.28,3097000001.0
2009-12-15 15:25:00,130.28,130.345,130.275,130.315,2447000000.0
2009-12-15 15:30:00,130.31,130.335,130.07,130.165,3142300001.0
2009-12-15 15:35:00,130.165,130.21,130.12,130.16,2863400000.0
2009-12-15 15:40:00,130.16,130.235,130.1,130.16,3691500005.0
2009-12-15 15:45:00,130.16,130.26,130.14,130.2,2833800005.0
2009-12-15 15:50:00,130.2,130.27,130.17,130.25,3491499999.0
2009-12-15 15:55:00,130.255,130.295,130.22,130.245,2643699998.0
2009-12-15 16:00:00,130.25,130.34,130.225,130.255,3004500000.0
2009-12-15 16:05:00,130.25,130.32,130.155,130.22,2336700000.0
2009-12-15 16:10:00,130.22,130.315,130.195,130.3,3201400000.0
2009-12-15 16:15:00,130.305,130.43,130.275,130.355,3473000003.0
2009-12-15 16:20:00,130.355,130.45,130.305,130.425,4294500001.0
2009-12-15 16:25:00,130.425,130.435,130.27,130.31,2636200004.0
2009-12-15 16:30:00,130.305,130.325,130.255,130.27,2521499997.0
2009-12-15 16:35:00,130.27,130.38,130.27,130.365,2896599998.0
2009-12-15 16:40:00,130.365,130.395,130.27,130.32,3208599997.0
2009-12-15 16:45:00,130.315,130.345,130.275,130.315,2589600000.0
2009-12-15 16:50:00,130.315,130.33,130.195,130.2,2879499999.0
2009-12-15 16:55:00,130.195,130.275,130.155,130.16,2774100000.0
2009-12-15 17:00:00,130.16,130.3,130.135,130.29,2942299999.0
2009-12-15 17:05:00,130.295,130.37,130.23,130.365,2980399997.0
2009-12-15 17:10:00,130.36,130.475,130.355,130.455,2964700004.0
2009-12-15 17:15:00,130.455,130.615,130.44,130.585,3188200004.0
2009-12-15 17:20:00,130.585,130.73,130.585,130.7,4092700001.0
2009-12-15 17:25:00,130.695,130.695,130.53,130.57,3391300003.0
2009-12-15 17:30:00,130.57,130.61,130.545,130.555,3217099997.0
2009-12-15 17:35:00,130.56,130.61,130.545,130.6,2555000000.0
2009-12-15 17:40:00,130.6,130.725,130.6,130.695,3139900007.0
2009-12-15 17:45:00,130.7,130.7,130.595,130.665,2372499999.0
2009-12-15 17:50:00,130.665,130.685,130.605,130.655,2370699998.0
2009-12-15 17:55:00,130.655,130.67,130.565,130.565,1783899998.0
2009-12-15 18:00:00,130.565,130.57,130.445,130.47,2621799999.0
2009-12-15 18:05:00,130.47,130.485,130.395,130.4,1746300001.0
2009-12-15 18:10:00,130.4,130.425,130.345,130.35,2085800000.0
2009-12-15 18:15:00,130.355,130.445,130.355,130.435,2391699999.0
2009-12-15 18:20:00,130.435,130.47,130.41,130.455,1636100000.0
2009-12-15 18:25:00,130.46,130.49,130.355,130.455,2812100002.0
2009-12-15 18:30:00,130.455,130.555,130.43,130.505,3216900002.0
2009-12-15 18:35:00,130.5,130.585,130.475,130.52,2294700000.0
2009-12-15 18:40:00,130.52,130.525,130.465,130.475,1863300000.0
2009-12-15 18:45:00,130.475,130.49,130.41,130.48,2241600000.0
2009-12-15 18:50:00,130.475,130.515,130.445,130.465,1963499999.0
2009-12-15 18:55:00,130.465,130.56,130.46,130.49,1770599999.0
2009-12-15 19:00:00,130.485,130.56,130.485,130.525,1464700000.0
2009-12-15 19:05:00,130.525,130.545,130.485,130.5,1407250000.0
2009-12-15 19:10:00,130.51,130.53,130.465,130.52,1831700002.0
2009-12-15 19:15:00,130.525,130.53,130.445,130.455,1595800000.0
2009-12-15 19:20:00,130.455,130.5,130.445,130.445,976000000.0
2009-12-15 19:25:00,130.44,130.5,130.44,130.45,1521499999.0
2009-12-15 19:30:00,130.45,130.485,130.405,130.425,2011300002.0
2009-12-15 19:35:00,130.425,130.46,130.365,130.445,1006400000.0
2009-12-15 19:40:00,130.445,130.46,130.43,130.445,978099998.0
2009-12-15 19:45:00,130.435,130.455,130.405,130.455,812200000.0
2009-12-15 19:50:00,130.45,130.47,130.425,130.435,526800000.0
2009-12-15 19:55:00,130.445,130.46,130.405,130.46,1493699999.0
2009-12-15 20:00:00,130.455,130.47,130.395,130.4,1923900001.0
2009-12-15 20:05:00,130.4,130.47,130.395,130.47,873900000.0
2009-12-15 20:10:00,130.465,130.495,130.455,130.46,1230999999.0
2009-12-15 20:15:00,130.46,130.475,130.415,130.42,590600001.0
2009-12-15 20:20:00,130.425,130.435,130.365,130.385,1585100000.0
2009-12-15 20:25:00,130.39,130.415,130.34,130.34,761299999.0
2009-12-15 20:30:00,130.355,130.425,130.355,130.37,1101300000.0
2009-12-15 20:35:00,130.37,130.405,130.325,130.33,836100000.0
2009-12-15 20:40:00,130.335,130.4,130.33,130.39,1037900000.0
2009-12-15 20:45:00,130.395,130.425,130.395,130.405,417100000.0
2009-12-15 20:50:00,130.405,130.425,130.395,130.415,463500000.0
2009-12-15 20:55:00,130.415,130.455,130.395,130.405,1166400000.0
2009-12-15 21:00:00,130.405,130.46,130.39,130.445,1306800000.0
2009-12-15 21:05:00,130.445,130.47,130.43,130.435,995600000.0
2009-12-15 21:10:00,130.44,130.5,130.435,130.5,1159400000.0
2009-12-15 21:15:00,130.5,130.515,130.45,130.455,471700000.0
2009-12-15 21:20:00,130.465,130.48,130.415,130.445,890500000.0
2009-12-15 21:25:00,130.445,130.45,130.425,130.44,581699999.0
2009-12-15 21:30:00,130.44,130.5,130.44,130.48,1478600001.0
2009-12-15 21:35:00,130.48,130.485,130.435,130.465,1270700001.0
2009-12-15 21:40:00,130.465,130.51,130.45,130.45,816500000.0
2009-12-15 21:45:00,130.45,130.525,130.445,130.485,964100000.0
2009-12-15 21:50:00,130.485,130.49,130.425,130.425,1224800000.0
2009-12-15 21:55:00,130.425,130.425,130.335,130.365,2423200001.0
2009-12-15 22:00:00,130.365,130.375,130.36,130.37,808000000.0
2009-12-15 22:05:00,130.37,130.395,130.35,130.365,456600000.0
2009-12-15 22:10:00,130.365,130.385,130.295,130.3,1147100002.0
2009-12-15 22:15:00,130.3,130.3,130.265,130.28,852799999.0
2009-12-15 22:20:00,130.285,130.29,130.205,130.22,2123799998.0
2009-12-15 22:25:00,130.225,130.24,130.19,130.21,852599998.0
2009-12-15 22:30:00,130.21,130.225,130.19,130.2,959000000.0
2009-12-15 22:35:00,130.2,130.21,130.095,130.14,1279100000.0
2009-12-15 22:40:00,130.14,130.145,130.105,130.125,850000000.0
2009-12-15 22:45:00,130.125,130.145,130.105,130.105,1171000000.0
2009-12-15 22:50:00,130.11,130.22,130.1,130.22,1245399998.0
2009-12-15 22:55:00,130.22,130.27,130.22,130.25,942600000.0
2009-12-15 23:00:00,130.25,130.27,130.22,130.24,483299999.0
2009-12-15 23:05:00,130.245,130.28,130.225,130.26,447700000.0
2009-12-15 23:10:00,130.265,130.28,130.225,130.245,325700000.0
2009-12-15 23:15:00,130.245,130.265,130.245,130.255,288100000.0
2009-12-15 23:20:00,130.245,130.275,130.245,130.255,216200000.0
2009-12-15 23:25:00,130.255,130.265,130.24,130.265,135100000.0
2009-12-15 23:30:00,130.27,130.27,130.245,130.255,268300000.0
2009-12-15 23:35:00,130.255,130.27,130.25,130.265,193200000.0
2009-12-15 23:40:00,130.265,130.35,130.25,130.34,358100000.0
2009-12-15 23:45:00,130.34,130.35,130.31,130.33,390500000.0
2009-12-15 23:50:00,130.33,130.365,130.325,130.36,324400000.0
2009-12-15 23:55:00,130.35,130.355,130.27,130.27,350900000.0
2009-12-16 00:00:00,130.255,130.285,130.185,130.2,177000000.0
2009-12-16 00:05:00,130.205,130.26,130.175,130.235,147000000.0
2009-12-16 00:10:00,130.245,130.29,130.245,130.265,83300000.0
2009-12-16 00:15:00,130.265,130.265,130.24,130.265,76000000.0
2009-12-16 00:20:00,130.265,130.28,130.25,130.27,241400000.0
2009-12-16 00:25:00,130.27,130.305,130.255,130.305,336100000.0
2009-12-16 00:30:00,130.305,130.33,130.3,130.315,259100000.0
2009-12-16 00:35:00,130.31,130.35,130.305,130.32,97000000.0
2009-12-16 00:40:00,130.315,130.325,130.315,130.32,37800000.0
2009-12-16 00:45:00,130.32,130.4,130.305,130.345,105600000.0
2009-12-16 00:50:00,130.345,130.345,130.305,130.325,55000000.0
2009-12-16 00:55:00,130.32,130.405,130.3,130.375,263100000.0
2009-12-16 01:00:00,130.38,130.385,130.375,130.375,31400000.0
2009-12-16 01:05:00,130.375,130.38,130.29,130.335,140700000.0
2009-12-16 01:10:00,130.34,130.355,130.305,130.335,186400000.0
2009-12-16 01:15:00,130.335,130.425,130.335,130.375,427000000.0
2009-12-16 01:20:00,130.375,130.415,130.365,130.415,497500000.0
2009-12-16 01:25:00,130.415,130.455,130.405,130.42,1054300000.0
2009-12-16 01:30:00,130.42,130.43,130.395,130.405,432200000.0
2009-12-16 01:35:00,130.405,130.41,130.365,130.38,656000000.0
2009-12-16 01:40:00,130.38,130.39,130.289,130.335,327500000.0
2009-12-16 01:45:00,130.34,130.36,130.3,130.34,704700000.0
2009-12-16 01:50:00,130.34,130.355,130.2,130.22,1867000000.0
2009-12-16 01:55:00,130.22,130.255,130.13,130.135,1104500000.0
2009-12-16 02:00:00,130.125,130.195,130.075,130.155,2058900000.0
2009-12-16 02:05:00,130.155,130.17,129.93,129.975,3106600000.0
2009-12-16 02:10:00,129.975,130.05,129.965,130.005,1240600000.0
2009-12-16 02:15:00,130.005,130.085,130.005,130.08,914500000.0
2009-12-16 02:20:00,130.08,130.24,130.075,130.23,1205800000.0
2009-12-16 02:25:00,130.23,130.315,130.225,130.3,1455200000.0
2009-12-16 02:30:00,130.3,130.35,130.1,130.305,1464000000.0
2009-12-16 02:35:00,130.31,130.335,130.22,130.285,1399400000.0
2009-12-16 02:40:00,130.285,130.34,130.27,130.34,1275900000.0
2009-12-16 02:45:00,130.335,130.37,130.31,130.33,1593300000.0
2009-12-16 02:50:00,130.33,130.355,130.31,130.32,1442900000.0
2009-12-16 02:55:00,130.325,130.34,130.225,130.315,2488199999.0
2009-12-16 03:00:00,130.32,130.32,130.17,130.185,1705300000.0
2009-12-16 03:05:00,130.185,130.225,130.055,130.21,1499900000.0
2009-12-16 03:10:00,130.21,130.27,130.13,130.245,1297800000.0
2009-12-16 03:15:00,130.25,130.27,130.165,130.265,1240600000.0
2009-12-16 03:20:00,130.265,130.32,130.24,130.25,2179400000.0
2009-12-16 03:25:00,130.25,130.3,130.2,130.2,1991700000.0
2009-12-16 03:30:00,130.2,130.23,130.145,130.17,1335199999.0
2009-12-16 03:35:00,130.17,130.265,130.17,130.26,951000000.0
2009-12-16 03:40:00,130.255,130.29,130.17,130.205,1021099999.0
2009-12-16 03:45:00,130.205,130.24,130.205,130.205,1116300000.0
2009-12-16 03:50:00,130.22,130.27,130.195,130.255,937700000.0
2009-12-16 03:55:00,130.255,130.275,130.225,130.265,1147800002.0
2009-12-16 04:00:00,130.265,130.305,130.265,130.305,459800000.0
2009-12-16 04:05:00,130.32,130.36,130.315,130.335,961400000.0
2009-12-16 04:10:00,130.34,130.345,130.32,130.335,637200000.0
2009-12-16 04:15:00,130.335,130.34,130.295,130.305,574799999.0
2009-12-16 04:20:00,130.305,130.34,130.305,130.33,636499999.0
2009-12-16 04:25:00,130.33,130.345,130.33,130.335,330900000.0
2009-12-16 04:30:00,130.33,130.385,130.325,130.355,1706900000.0
2009-12-16 04:35:00,130.36,130.365,130.29,130.325,621900000.0
2009-12-16 04:40:00,130.325,130.33,130.305,130.32,260000000.0
2009-12-16 04:45:00,130.32,130.325,130.275,130.285,560100000.0
2009-12-16 04:50:00,130.28,130.33,130.265,130.32,855599999.0
2009-12-16 04:55:00,130.315,130.32,130.27,130.27,737500000.0
2009-12-16 05:00:00,130.27,130.295,130.26,130.275,461200000.0
2009-12-16 05:05:00,130.28,130.28,130.245,130.245,875300000.0
2009-12-16 05:10:00,130.245,130.265,130.19,130.265,938100000.0
2009-12-16 05:15:00,130.265,130.275,130.2,130.215,1026100000.0
2009-12-16 05:20:00,130.215,130.24,130.175,130.24,656000000.0
2009-12-16 05:25:00,130.24,130.27,130.215,130.255,661100000.0
2009-12-16 05:30:00,130.255,130.275,130.245,130.265,713800000.0
2009-12-16 05:35:00,130.27,130.29,130.27,130.285,354400000.0
2009-12-16 05:40:00,130.28,130.285,130.2,130.205,687400000.0
2009-12-16 05:45:00,130.195,130.22,130.13,130.13,1055700000.0
2009-12-16 05:50:00,130.135,130.17,130.105,130.145,969500000.0
2009-12-16 05:55:00,130.145,130.175,130.125,130.14,1213400000.0
2009-12-16 06:00:00,130.14,130.19,130.135,130.16,629300000.0
2009-12-16 06:05:00,130.16,130.175,130.11,130.155,614000000.0
2009-12-16 06:10:00,130.155,130.16,130.115,130.125,899500001.0
2009-12-16 06:15:00,130.125,130.19,130.125,130.17,552500000.0
2009-12-16 06:20:00,130.175,130.21,130.14,130.205,389800000.0
2009-12-16 06:25:00,130.2,130.205,130.175,130.185,672599999.0
2009-12-16 06:30:00,130.185,130.19,130.1,130.115,1475599999.0
2009-12-16 06:35:00,130.115,130.14,130.115,130.115,1267599998.0
2009-12-16 06:40:00,130.105,130.13,129.975,130.015,1560199998.0
2009-12-16 06:45:00,130.02,130.105,130.015,130.07,2033800000.0
2009-12-16 06:50:00,130.07,130.085,129.985,130.0,2999000000.0
2009-12-16 06:55:00,130.0,130.035,129.995,130.03,1964699998.0
2009-12-16 07:00:00,130.03,130.035,129.99,130.03,1017599999.0
2009-12-16 07:05:00,130.03,130.045,129.98,130.045,1079600002.0
2009-12-16 07:10:00,130.045,130.06,130.025,130.025,1062300000.0
2009-12-16 07:15:00,130.025,130.03,129.965,129.98,1348800001.0
2009-12-16 07:20:00,129.98,130.03,129.965,129.98,899900000.0
2009-12-16 07:25:00,129.98,130.025,129.95,130.015,1176300001.0
2009-12-16 07:30:00,130.015,130.065,129.995,130.065,826900000.0
2009-12-16 07:35:00,130.065,130.18,130.06,130.15,872600000.0
2009-12-16 07:40:00,130.15,130.165,130.115,130.155,938600000.0
2009-12-16 07:45:00,130.155,130.155,130.1,130.115,707200000.0
2009-12-16 07:50:00,130.115,130.14,130.07,130.085,1260800001.0
2009-12-16 07:55:00,130.085,130.095,130.07,130.075,927700000.0
2009-12-16 08:00:00,130.08,130.145,130.08,130.13,1294300000.0
2009-12-16 08:05:00,130.13,130.19,130.125,130.18,867600000.0
2009-12-16 08:10:00,130.17,130.18,130.115,130.155,1989000000.0
2009-12-16 08:15:00,130.15,130.185,130.12,130.185,1679400000.0
2009-12-16 08:20:00,130.18,130.28,130.14,130.27,1925200000.0
2009-12-16 08:25:00,130.275,130.275,130.115,130.175,1827100000.0
2009-12-16 08:30:00,130.175,130.23,130.14,130.16,1921600000.0
2009-12-16 08:35:00,130.16,130.19,130.145,130.165,1361900000.0
2009-12-16 08:40:00,130.165,130.21,130.16,130.19,1680800000.0
2009-12-16 08:45:00,130.19,130.27,130.19,130.23,1351200000.0
2009-12-16 08:50:00,130.23,130.24,130.17,130.21,1056900001.0
2009-12-16 08:55:00,130.205,130.27,130.195,130.24,1199799999.0
2009-12-16 09:00:00,130.24,130.3,130.24,130.275,2628599999.0
2009-12-16 09:05:00,130.275,130.305,130.235,130.245,1568500001.0
2009-12-16 09:10:00,130.245,130.29,130.235,130.275,1372099999.0
2009-12-16 09:15:00,130.28,130.32,130.275,130.3,1280300000.0
2009-12-16 09:20:00,130.3,130.3,130.245,130.26,1809400000.0
2009-12-16 09:25:00,130.26,130.285,130.22,130.22,2451200002.0
2009-12-16 09:30:00,130.22,130.295,130.205,130.255,1073700001.0
2009-12-16 09:35:00,130.25,130.32,130.25,130.31,1875499998.0
2009-12-16 09:40:00,130.31,130.31,130.205,130.205,1974899999.0
2009-12-16 09:45:00,130.205,130.255,130.145,130.165,2244200001.0
2009-12-16 09:50:00,130.16,130.24,130.115,130.235,2708600000.0
2009-12-16 09:55:00,130.235,130.27,130.2,130.215,2440200000.0
2009-12-16 10:00:00,130.21,130.305,130.195,130.235,2304600000.0
2009-12-16 10:05:00,130.235,130.3,130.215,130.25,2103799999.0
2009-12-16 10:10:00,130.25,130.355,130.245,130.34,1665000002.0
2009-12-16 10:15:00,130.34,130.37,130.215,130.22,2110500002.0
2009-12-16 10:20:00,130.22,130.29,130.2,130.29,1612500001.0
2009-12-16 10:25:00,130.285,130.345,130.275,130.3,1505100001.0
2009-12-16 10:30:00,130.3,130.35,130.28,130.345,1802899999.0
2009-12-16 10:35:00,130.345,130.345,130.265,130.285,1933100001.0
2009-12-16 10:40:00,130.29,130.33,130.27,130.29,2601600001.0
2009-12-16 10:45:00,130.29,130.44,130.28,130.43,2152999994.0
2009-12-16 10:50:00,130.43,130.59,130.38,130.535,2392300003.0
2009-12-16 10:55:00,130.535,130.69,130.535,130.665,2779500001.0
2009-12-16 11:00:00,130.67,130.775,130.595,130.72,2530000000.0
2009-12-16 11:05:00,130.72,130.72,130.595,130.595,1774400000.0
2009-12-16 11:10:00,130.595,130.595,130.54,130.56,1441300000.0
2009-12-16 11:15:00,130.56,130.565,130.53,130.555,1212200000.0
2009-12-16 11:20:00,130.555,130.595,130.435,130.54,3579099997.0
2009-12-16 11:25:00,130.54,130.545,130.455,130.465,2034499999.0
2009-12-16 11:30:00,130.465,130.62,130.465,130.515,3127000000.0
2009-12-16 11:35:00,130.52,130.67,130.52,130.585,2776799999.0
2009-12-16 11:40:00,130.585,130.67,130.56,130.65,2488599997.0
2009-12-16 11:45:00,130.64,130.725,130.615,130.64,2954900001.0
2009-12-16 11:50:00,130.64,130.65,130.53,130.565,2129699998.0
2009-12-16 11:55:00,130.565,130.68,130.565,130.66,2962300000.0
2009-12-16 12:00:00,130.665,130.77,130.58,130.71,3235499999.0
2009-12-16 12:05:00,130.71,130.71,130.605,130.62,2228100003.0
2009-12-16 12:10:00,130.62,130.665,130.495,130.51,1904300000.0
2009-12-16 12:15:00,130.51,130.58,130.5,130.545,2227590002.0
2009-12-16 12:20:00,130.545,130.645,130.45,130.525,2599799998.0
2009-12-16 12:25:00,130.525,130.61,130.52,130.53,2995600000.0
2009-12-16 12:30:00,130.53,130.595,130.465,130.475,2573599997.0
2009-12-16 12:35:00,130.475,130.535,130.47,130.485,2299400000.0
2009-12-16 12:40:00,130.485,130.5,130.455,130.465,1553900000.0
2009-12-16 12:45:00,130.465,130.54,130.465,130.52,1973099999.0
2009-12-16 12:50:00,130.52,130.585,130.495,130.575,1951900000.0
2009-12-16 12:55:00,130.57,130.575,130.51,130.525,1714300000.0
2009-12-16 13:00:00,130.515,130.56,130.485,130.535,1693200004.0
2009-12-16 13:05:00,130.535,130.56,130.52,130.56,2030400000.0
2009-12-16 13:10:00,130.56,130.61,130.54,130.58,2187199996.0
2009-12-16 13:15:00,130.58,130.655,130.55,130.56,1973500000.0
2009-12-16 13:20:00,130.56,130.605,130.5,130.515,2725399997.0
2009-12-16 13:25:00,130.52,130.575,130.5,130.56,1930799997.0
2009-12-16 13:30:00,130.555,130.56,130.52,130.555,1603499999.0
2009-12-16 13:35:00,130.555,130.565,130.48,130.49,1337800000.0
2009-12-16 13:40:00,130.49,130.565,130.48,130.54,1199199999.0
2009-12-16 13:45:00,130.55,130.575,130.525,130.54,1113599998.0
2009-12-16 13:50:00,130.535,130.57,130.51,130.545,1491799997.0
2009-12-16 13:55:00,130.545,130.585,130.52,130.565,1050400000.0
2009-12-16 14:00:00,130.565,130.58,130.44,130.44,1793200001.0
2009-12-16 14:05:00,130.44,130.5,130.37,130.415,2411300000.0
2009-12-16 14:10:00,130.415,130.53,130.405,130.51,2271200007.0
2009-12-16 14:15:00,130.51,130.56,130.45,130.495,2326500006.0
2009-12-16 14:20:00,130.5,130.57,130.495,130.51,2111499999.0
2009-12-16 14:25:00,130.515,130.515,130.455,130.48,1642999999.0
2009-12-16 14:30:00,130.48,130.535,130.43,130.53,2125999995.0
2009-12-16 14:35:00,130.53,130.57,130.525,130.555,1756999998.0
2009-12-16 14:40:00,130.56,130.605,130.555,130.575,1241699998.0
2009-12-16 14:45:00,130.575,130.58,130.485,130.505,1931299999.0
2009-12-16 14:50:00,130.505,130.57,130.495,130.515,1136800002.0
2009-12-16 14:55:00,130.515,130.525,130.465,130.495,1372500000.0
2009-12-16 15:00:00,130.495,130.575,130.495,130.55,1889500000.0
2009-12-16 15:05:00,130.55,130.58,130.485,130.56,2167100003.0
2009-12-16 15:10:00,130.56,130.61,130.53,130.605,2269999997.0
2009-12-16 15:15:00,130.605,130.605,130.565,130.57,2212100000.0
2009-12-16 15:20:00,130.57,130.59,130.53,130.535,1999799998.0
2009-12-16 15:25:00,130.53,130.545,130.48,130.545,2524000003.0
2009-12-16 15:30:00,130.545,130.59,130.445,130.525,2369099999.0
2009-12-16 15:35:00,130.53,130.56,130.415,130.425,2127199998.0
2009-12-16 15:40:00,130.42,130.535,130.385,130.425,2862800000.0
2009-12-16 15:45:00,130.425,130.45,130.39,130.415,2488400000.0
2009-12-16 15:50:00,130.415,130.47,130.41,130.445,1958800001.0
2009-12-16 15:55:00,130.45,130.505,130.445,130.48,2150800000.0
2009-12-16 16:00:00,130.48,130.505,130.465,130.465,2396800002.0
2009-12-16 16:05:00,130.465,130.495,130.435,130.475,1869300001.0
2009-12-16 16:10:00,130.475,130.485,130.41,130.42,1944900004.0
2009-12-16 16:15:00,130.42,130.48,130.42,130.465,1443599997.0
2009-12-16 16:20:00,130.46,130.475,130.42,130.44,1572700000.0
2009-12-16 16:25:00,130.435,130.44,130.355,130.365,2819099992.0
2009-12-16 16:30:00,130.365,130.46,130.365,130.45,3040999999.0
2009-12-16 16:35:00,130.45,130.645,130.425,130.61,3017800001.0
2009-12-16 16:40:00,130.61,130.655,130.585,130.6,2713700000.0
2009-12-16 16:45:00,130.6,130.665,130.58,130.66,2821600002.0
2009-12-16 16:50:00,130.66,130.67,130.61,130.65,2894600004.0
2009-12-16 16:55:00,130.66,130.675,130.55,130.655,3064699999.0
2009-12-16 17:00:00,130.655,130.675,130.605,130.645,3118900000.0
2009-12-16 17:05:00,130.645,130.685,130.635,130.655,2938800004.0
2009-12-16 17:10:00,130.655,130.665,130.595,130.645,2809200002.0
2009-12-16 17:15:00,130.645,130.67,130.61,130.615,2359000000.0
2009-12-16 17:20:00,130.615,130.67,130.595,130.605,2380100001.0
2009-12-16 17:25:00,130.605,130.63,130.485,130.545,1969399999.0
2009-12-16 17:30:00,130.55,130.675,130.545,130.645,1946900001.0
2009-12-16 17:35:00,130.645,130.68,130.6,130.64,2755799997.0
2009-12-16 17:40:00,130.64,130.65,130.585,130.62,1724000000.0
2009-12-16 17:45:00,130.615,130.675,130.615,130.635,2842300002.0
2009-12-16 17:50:00,130.63,130.66,130.61,130.615,1937100001.0
2009-12-16 17:55:00,130.615,130.625,130.565,130.565,2134699997.0
2009-12-16 18:00:00,130.565,130.595,130.47,130.555,2096400001.0
2009-12-16 18:05:00,130.555,130.57,130.51,130.525,1840000000.0
2009-12-16 18:10:00,130.525,130.545,130.505,130.545,1215700000.0
2009-12-16 18:15:00,130.545,130.565,130.44,130.455,1678800002.0
2009-12-16 18:20:00,130.455,130.53,130.45,130.515,1649000000.0
2009-12-16 18:25:00,130.515,130.61,130.495,130.57,1509899999.0
2009-12-16 18:30:00,130.565,130.65,130.565,130.61,1421400000.0
2009-12-16 18:35:00,130.61,130.64,130.58,130.595,1310700000.0
2009-12-16 18:40:00,130.595,130.655,130.575,130.62,1479100000.0
2009-12-16 18:45:00,130.62,130.655,130.605,130.635,1590700000.0
2009-12-16 18:50:00,130.64,130.64,130.585,130.585,1466400000.0
2009-12-16 18:55:00,130.59,130.59,130.465,130.475,1680800000.0
2009-12-16 19:00:00,130.475,130.54,130.455,130.535,1424100000.0
2009-12-16 19:05:00,130.535,130.55,130.48,130.5,1411000001.0
2009-12-16 19:10:00,130.495,130.545,130.48,130.51,1517299999.0
2009-12-16 19:15:00,130.51,130.535,130.47,130.525,943100001.0
2009-12-16 19:20:00,130.525,130.535,130.47,130.51,1463600001.0
2009-12-16 19:25:00,130.505,130.575,130.42,130.5,2221300000.0
2009-12-16 19:30:00,130.5,130.505,130.47,130.47,1469400000.0
2009-12-16 19:35:00,130.475,130.5,130.47,130.5,878100000.0
2009-12-16 19:40:00,130.5,130.51,130.41,130.48,1510400000.0
2009-12-16 19:45:00,130.48,130.5,130.43,130.48,958200002.0
2009-12-16 19:50:00,130.485,130.495,130.45,130.45,1085100000.0
2009-12-16 19:55:00,130.45,130.46,130.38,130.385,1021800000.0
2009-12-16 20:00:00,130.385,130.485,130.385,130.44,747500000.0
2009-12-16 20:05:00,130.44,130.5,130.44,130.5,930399999.0
2009-12-16 20:10:00,130.495,130.525,130.485,130.515,848700000.0
2009-12-16 20:15:00,130.52,130.555,130.51,130.535,998200001.0
2009-12-16 20:20:00,130.535,130.565,130.515,130.565,1509700000.0
2009-12-16 20:25:00,130.565,130.655,130.565,130.615,996700001.0
2009-12-16 20:30:00,130.625,130.625,130.535,130.565,846900000.0
2009-12-16 20:35:00,130.565,130.625,130.56,130.615,1295300000.0
2009-12-16 20:40:00,130.615,130.62,130.53,130.53,1460499999.0
2009-12-16 20:45:00,130.53,130.56,130.5,130.525,1518000000.0
2009-12-16 20:50:00,130.525,130.53,130.46,130.475,1408600002.0
2009-12-16 20:55:00,130.47,130.485,130.45,130.47,1382800001.0
2009-12-16 21:00:00,130.47,130.545,130.47,130.51,1368199999.0
2009-12-16 21:05:00,130.51,130.565,130.495,130.505,1073800002.0
2009-12-16 21:10:00,130.5,130.615,130.455,130.61,907600000.0
2009-12-16 21:15:00,130.555,130.675,130.33,130.485,1580800002.0
2009-12-16 21:20:00,130.49,130.615,130.415,130.525,1437900000.0
2009-12-16 21:25:00,130.535,130.62,130.505,130.57,1531200000.0
2009-12-16 21:30:00,130.565,130.605,130.52,130.58,1781300000.0
2009-12-16 21:35:00,130.58,130.64,130.575,130.62,892200000.0
2009-12-16 21:40:00,130.63,130.655,130.58,130.6,1044599999.0
2009-12-16 21:45:00,130.605,130.61,130.545,130.545,845600000.0
2009-12-16 21:50:00,130.545,130.59,130.52,130.54,589100000.0
2009-12-16 21:55:00,130.54,130.59,130.48,130.555,1082099999.0
2009-12-16 22:00:00,130.55,130.57,130.435,130.455,1055100000.0
2009-12-16 22:05:00,130.455,130.52,130.44,130.515,779800000.0
2009-12-16 22:10:00,130.52,130.565,130.515,130.555,1189800000.0
2009-12-16 22:15:00,130.55,130.6,130.485,130.595,731000000.0
2009-12-16 22:20:00,130.595,130.605,130.525,130.525,694300000.0
2009-12-16 22:25:00,130.525,130.535,130.49,130.495,761600000.0
2009-12-16 22:30:00,130.495,130.515,130.48,130.515,1121700001.0
2009-12-16 22:35:00,130.515,130.545,130.49,130.5,1034699999.0
2009-12-16 22:40:00,130.505,130.505,130.46,130.47,925200001.0
2009-12-16 22:45:00,130.47,130.5,130.405,130.45,1109599999.0
2009-12-16 22:50:00,130.45,130.52,130.45,130.5,710499999.0
2009-12-16 22:55:00,130.495,130.51,130.445,130.49,1098500000.0
2009-12-16 23:00:00,130.49,130.565,130.49,130.535,615500000.0
2009-12-16 23:05:00,130.535,130.56,130.5,130.5,389000000.0
2009-12-16 23:10:00,130.495,130.51,130.485,130.505,299200000.0
2009-12-16 23:15:00,130.515,130.535,130.475,130.53,597300000.0
2009-12-16 23:20:00,130.53,130.54,130.525,130.525,328700000.0
2009-12-16 23:25:00,130.525,130.525,130.455,130.465,323500000.0
2009-12-16 23:30:00,130.465,130.48,130.445,130.465,695400000.0
2009-12-16 23:35:00,130.465,130.53,130.465,130.525,186800000.0
2009-12-16 23:40:00,130.53,130.535,130.48,130.505,494200000.0
2009-12-16 23:45:00,130.5,130.525,130.48,130.49,640100000.0
2009-12-16 23:50:00,130.49,130.49,130.405,130.425,513000000.0
2009-12-16 23:55:00,130.425,130.465,130.415,130.43,633200000.0
2009-12-17 00:00:00,130.435,130.587,130.41,130.465,233500000.0
2009-12-17 00:05:00,130.475,130.48,130.435,130.45,52900000.0
2009-12-17 00:10:00,130.45,130.45,130.415,130.425,145900000.0
2009-12-17 00:15:00,130.42,130.435,130.415,130.43,222200000.0
2009-12-17 00:20:00,130.43,130.46,130.415,130.415,164600000.0
2009-12-17 00:25:00,130.415,130.415,130.385,130.4,171000000.0
2009-12-17 00:30:00,130.4,130.415,130.39,130.405,135100000.0
2009-12-17 00:35:00,130.405,130.465,130.4,130.465,177100000.0
2009-12-17 00:40:00,130.46,130.465,130.435,130.45,89500000.0
2009-12-17 00:45:00,130.45,130.475,130.44,130.46,101500000.0
2009-12-17 00:50:00,130.46,130.48,130.45,130.465,34600000.0
2009-12-17 00:55:00,130.465,130.505,130.465,130.48,68100000.0
2009-12-17 01:00:00,130.475,130.615,130.465,130.57,375100000.0
2009-12-17 01:05:00,130.575,130.575,130.515,130.555,369200000.0
2009-12-17 01:10:00,130.55,130.565,130.54,130.545,477500000.0
2009-12-17 01:15:00,130.545,130.585,130.54,130.54,1092100000.0
2009-12-17 01:20:00,130.54,130.54,130.505,130.53,842500000.0
2009-12-17 01:25:00,130.53,130.53,130.475,130.5,1061699999.0
2009-12-17 01:30:00,130.5,130.525,130.48,130.52,1015300000.0
2009-12-17 01:35:00,130.52,130.56,130.51,130.54,690900000.0
2009-12-17 01:40:00,130.54,130.56,130.525,130.545,322400000.0
2009-12-17 01:45:00,130.545,130.575,130.545,130.55,491100000.0
2009-12-17 01:50:00,130.555,130.56,130.505,130.51,1268100000.0
2009-12-17 01:55:00,130.51,130.525,130.49,130.51,934100000.0
2009-12-17 02:00:00,130.51,130.565,130.495,130.505,1409200000.0
2009-12-17 02:05:00,130.51,130.55,130.48,130.535,880300000.0
2009-12-17 02:10:00,130.535,130.59,130.535,130.58,1535300000.0
2009-12-17 02:15:00,130.58,130.585,130.54,130.575,1133400000.0
2009-12-17 02:20:00,130.58,130.58,130.545,130.56,806100000.0
2009-12-17 02:25:00,130.565,130.62,130.535,130.58,914200000.0
2009-12-17 02:30:00,130.58,130.64,130.575,130.605,1080500000.0
2009-12-17 02:35:00,130.605,130.635,130.58,130.615,541200000.0
2009-12-17 02:40:00,130.615,130.63,130.575,130.62,977800000.0
2009-12-17 02:45:00,130.62,130.665,130.62,130.64,1295400000.0
2009-12-17 02:50:00,130.64,130.68,130.595,130.605,1298000000.0
2009-12-17 02:55:00,130.61,130.65,130.575,130.635,1580100000.0
2009-12-17 03:00:00,130.63,130.65,130.575,130.585,1387200000.0
2009-12-17 03:05:00,130.58,130.585,130.545,130.565,1127300000.0
2009-12-17 03:10:00,130.565,130.59,130.51,130.515,1387900000.0
2009-12-17 03:15:00,130.515,130.58,130.515,130.555,1890800000.0
2009-12-17 03:20:00,130.555,130.58,130.52,130.555,1334100000.0
2009-12-17 03:25:00,130.555,130.57,130.53,130.55,1113300000.0
2009-12-17 03:30:00,130.55,130.58,130.515,130.525,1335500000.0
2009-12-17 03:35:00,130.53,130.56,130.495,130.52,1288400000.0
2009-12-17 03:40:00,130.515,130.52,130.365,130.39,1592200000.0
2009-12-17 03:45:00,130.39,130.415,130.135,130.2,2438850000.0
2009-12-17 03:50:00,130.205,130.245,130.01,130.095,3182399999.0
2009-12-17 03:55:00,130.1,130.17,130.095,130.125,2592599999.0
2009-12-17 04:00:00,130.125,130.15,130.04,130.07,1835850000.0
2009-12-17 04:05:00,130.07,130.155,130.065,130.12,1585900000.0
2009-12-17 04:10:00,130.12,130.23,130.085,130.21,1310200000.0
2009-12-17 04:15:00,130.21,130.225,130.185,130.205,2026200000.0
2009-12-17 04:20:00,130.205,130.215,130.145,130.145,1376100000.0
2009-12-17 04:25:00,130.145,130.205,130.145,130.185,889000000.0
2009-12-17 04:30:00,130.185,130.22,130.17,130.195,1210800000.0
2009-12-17 04:35:00,130.19,130.215,130.115,130.125,1045000000.0
2009-12-17 04:40:00,130.125,130.145,130.095,130.115,936500000.0
2009-12-17 04:45:00,130.115,130.115,129.86,129.94,1972900000.0
2009-12-17 04:50:00,129.94,129.985,129.825,129.925,1876550000.0
2009-12-17 04:55:00,129.925,130.01,129.895,129.895,2005600000.0
2009-12-17 05:00:00,129.89,129.905,129.78,129.86,3378500000.0
2009-12-17 05:05:00,129.865,129.885,129.71,129.845,2235500000.0
2009-12-17 05:10:00,129.845,129.865,129.61,129.615,2617500000.0
2009-12-17 05:15:00,129.615,129.755,129.61,129.75,2424900000.0
2009-12-17 05:20:00,129.755,129.965,129.755,129.965,1749799999.0
2009-12-17 05:25:00,129.965,130.005,129.705,129.835,1705400000.0
2009-12-17 05:30:00,129.83,129.875,129.765,129.85,1198900000.0
2009-12-17 05:35:00,129.86,129.935,129.82,129.905,1026300000.0
2009-12-17 05:40:00,129.905,129.91,129.815,129.835,1433000000.0
2009-12-17 05:45:00,129.83,129.865,129.745,129.81,1275700000.0
2009-12-17 05:50:00,129.81,129.87,129.81,129.825,827900000.0
2009-12-17 05:55:00,129.825,129.83,129.81,129.82,553500000.0
2009-12-17 06:00:00,129.82,129.855,129.8,129.835,759500000.0
2009-12-17 06:05:00,129.835,129.875,129.775,129.825,1148300000.0
2009-12-17 06:10:00,129.82,129.835,129.72,129.725,1408500001.0
2009-12-17 06:15:00,129.725,129.795,129.66,129.76,802300000.0
2009-12-17 06:20:00,129.76,129.77,129.64,129.655,1354000002.0
2009-12-17 06:25:00,129.655,129.735,129.645,129.71,1222700000.0
2009-12-17 06:30:00,129.715,129.75,129.645,129.65,1109500000.0
2009-12-17 06:35:00,129.65,129.745,129.64,129.73,1637400000.0
2009-12-17 06:40:00,129.725,129.76,129.58,129.615,2964899999.0
2009-12-17 06:45:00,129.615,129.795,129.555,129.705,1968900001.0
2009-12-17 06:50:00,129.695,129.78,129.665,129.69,2042200000.0
2009-12-17 06:55:00,129.69,129.78,129.69,129.76,1916900000.0
2009-12-17 07:00:00,129.765,129.765,129.71,129.735,1098200000.0
2009-12-17 07:05:00,129.73,129.82,129.725,129.785,1111500000.0
2009-12-17 07:10:00,129.775,129.85,129.77,129.82,1009300000.0
2009-12-17 07:15:00,129.815,129.83,129.745,129.78,1013600000.0
2009-12-17 07:20:00,129.78,129.82,129.76,129.775,759099999.0
2009-12-17 07:25:00,129.78,129.845,129.78,129.81,1516000000.0
2009-12-17 07:30:00,129.81,129.81,129.75,129.75,742300000.0
2009-12-17 07:35:00,129.75,129.82,129.715,129.765,1255600000.0
2009-12-17 07:40:00,129.765,129.765,129.69,129.725,929900000.0
2009-12-17 07:45:00,129.725,129.755,129.66,129.71,729500000.0
2009-12-17 07:50:00,129.71,129.735,129.665,129.73,1067400000.0
2009-12-17 07:55:00,129.73,129.765,129.65,129.69,1562900000.0
2009-12-17 08:00:00,129.685,129.745,129.67,129.745,899200000.0
2009-12-17 08:05:00,129.76,129.77,129.685,129.72,669900000.0
2009-12-17 08:10:00,129.72,129.795,129.71,129.76,1201800000.0
2009-12-17 08:15:00,129.76,129.79,129.71,129.72,998900000.0
2009-12-17 08:20:00,129.72,129.81,129.71,129.745,1261200000.0
2009-12-17 08:25:00,129.745,129.76,129.67,129.71,1316800000.0
2009-12-17 08:30:00,129.71,129.775,129.68,129.77,1143100000.0
2009-12-17 08:35:00,129.775,129.875,129.755,129.81,1717000000.0
2009-12-17 08:40:00,129.81,129.84,129.795,129.815,1222300000.0
2009-12-17 08:45:00,129.815,129.875,129.815,129.855,1086100000.0
2009-12-17 08:50:00,129.86,129.895,129.8,129.825,1275700000.0
2009-12-17 08:55:00,129.825,129.84,129.785,129.82,1432600000.0
2009-12-17 09:00:00,129.82,129.825,129.585,129.615,2188100000.0
2009-12-17 09:05:00,129.61,129.63,129.465,129.615,2808900000.0
2009-12-17 09:10:00,129.615,129.675,129.54,129.55,2881800000.0
2009-12-17 09:15:00,129.55,129.55,129.38,129.475,2966999998.0
2009-12-17 09:20:00,129.475,129.515,129.33,129.36,2466800000.0
2009-12-17 09:25:00,129.36,129.37,129.305,129.355,1897300000.0
2009-12-17 09:30:00,129.35,129.37,129.27,129.275,2224499996.0
2009-12-17 09:35:00,129.275,129.275,128.965,129.0,2806499999.0
2009-12-17 09:40:00,129.0,129.155,128.98,129.12,2365900000.0
2009-12-17 09:45:00,129.12,129.14,129.005,129.13,1964200001.0
2009-12-17 09:50:00,129.13,129.3,129.125,129.265,2452900000.0
2009-12-17 09:55:00,129.265,129.265,129.18,129.225,2069400001.0
2009-12-17 10:00:00,129.225,129.24,129.06,129.18,1946400001.0
2009-12-17 10:05:00,129.195,129.255,129.105,129.25,1923300002.0
2009-12-17 10:10:00,129.245,129.3,129.18,129.28,1574900000.0
2009-12-17 10:15:00,129.285,129.36,129.28,129.28,2065100004.0
2009-12-17 10:20:00,129.28,129.335,129.24,129.3,1459900000.0
2009-12-17 10:25:00,129.305,129.35,129.215,129.25,1087699999.0
2009-12-17 10:30:00,129.25,129.28,129.22,129.255,1894200000.0
2009-12-17 10:35:00,129.255,129.29,129.1,129.13,1972800000.0
2009-12-17 10:40:00,129.13,129.225,129.11,129.115,1636500000.0
2009-12-17 10:45:00,129.115,129.175,129.085,129.175,1579100000.0
2009-12-17 10:50:00,129.175,129.225,129.135,129.21,1463599999.0
2009-12-17 10:55:00,129.21,129.31,129.175,129.31,1752699998.0
2009-12-17 11:00:00,129.31,129.31,129.18,129.215,1870900000.0
2009-12-17 11:05:00,129.225,129.23,129.135,129.175,1934299997.0
2009-12-17 11:10:00,129.175,129.195,129.1,129.19,1089800000.0
2009-12-17 11:15:00,129.19,129.285,129.165,129.27,1720299997.0
2009-12-17 11:20:00,129.255,129.29,129.235,129.285,1725100001.0
2009-12-17 11:25:00,129.285,129.335,129.28,129.315,1085300000.0
2009-12-17 11:30:00,129.315,129.315,129.17,129.29,1726799999.0
2009-12-17 11:35:00,129.285,129.335,129.21,129.295,2228900001.0
2009-12-17 11:40:00,129.295,129.36,129.24,129.275,2890200001.0
2009-12-17 11:45:00,129.275,129.275,129.13,129.19,2195100000.0
2009-12-17 11:50:00,129.185,129.23,129.115,129.12,2222500001.0
2009-12-17 11:55:00,129.12,129.21,129.12,129.155,2015700001.0
2009-12-17 12:00:00,129.155,129.205,129.075,129.095,1921800000.0
2009-12-17 12:05:00,129.095,129.165,129.095,129.14,1451800000.0
2009-12-17 12:10:00,129.145,129.2,129.085,129.115,1793700000.0
2009-12-17 12:15:00,129.115,129.175,129.11,129.165,1652900000.0
2009-12-17 12:20:00,129.165,129.175,129.125,129.125,1229299999.0
2009-12-17 12:25:00,129.115,129.12,128.975,129.03,2407000001.0
2009-12-17 12:30:00,129.03,129.135,129.005,129.125,2144000001.0
2009-12-17 12:35:00,129.12,129.145,129.035,129.04,1729400000.0
2009-12-17 12:40:00,129.04,129.04,128.91,129.01,3564100001.0
2009-12-17 12:45:00,129.01,129.095,129.0,129.095,2969500000.0
2009-12-17 12:50:00,129.095,129.095,129.035,129.05,1828400000.0
2009-12-17 12:55:00,129.05,129.13,128.995,129.05,2501600004.0
2009-12-17 13:00:00,129.05,129.11,129.035,129.035,1330899998.0
2009-12-17 13:05:00,129.035,129.075,128.945,129.065,2388700002.0
2009-12-17 13:10:00,129.065,129.065,129.01,129.055,1515800001.0
2009-12-17 13:15:00,129.055,129.065,129.01,129.035,2342699997.0
2009-12-17 13:20:00,129.03,129.095,129.02,129.025,1912899997.0
2009-12-17 13:25:00,129.025,129.085,129.025,129.065,1511600001.0
2009-12-17 13:30:00,129.06,129.085,129.03,129.04,1352899998.0
2009-12-17 13:35:00,129.04,129.135,129.03,129.07,1577700001.0
2009-12-17 13:40:00,129.065,129.125,129.04,129.11,979600000.0
2009-12-17 13:45:00,129.11,129.11,129.045,129.09,1741100000.0
2009-12-17 13:50:00,129.09,129.1,129.02,129.06,1255200000.0
2009-12-17 13:55:00,129.06,129.14,129.055,129.13,1847100002.0
2009-12-17 14:00:00,129.13,129.21,129.09,129.17,1798700000.0
2009-12-17 14:05:00,129.17,129.19,129.12,129.135,2365900003.0
2009-12-17 14:10:00,129.135,129.195,129.12,129.12,1750900001.0
2009-12-17 14:15:00,129.125,129.175,129.07,129.125,1297299999.0
2009-12-17 14:20:00,129.125,129.13,129.095,129.11,970599999.0
2009-12-17 14:25:00,129.115,129.18,129.105,129.165,1541900001.0
2009-12-17 14:30:00,129.165,129.245,129.14,129.235,2570599997.0
2009-12-17 14:35:00,129.235,129.255,129.21,129.225,1892799998.0
2009-12-17 14:40:00,129.225,129.245,129.19,129.195,2403300000.0
2009-12-17 14:45:00,129.195,129.245,129.105,129.105,3126999999.0
2009-12-17 14:50:00,129.1,129.165,129.03,129.05,2370700003.0
2009-12-17 14:55:00,129.045,129.12,129.045,129.085,1581700001.0
2009-12-17 15:00:00,129.085,129.15,129.035,129.15,2369999998.0
2009-12-17 15:05:00,129.15,129.245,129.135,129.21,2294600002.0
2009-12-17 15:10:00,129.21,129.305,129.205,129.25,2583000002.0
2009-12-17 15:15:00,129.255,129.275,129.215,129.225,1532400000.0
2009-12-17 15:20:00,129.225,129.275,129.15,129.165,1863600000.0
2009-12-17 15:25:00,129.17,129.26,129.17,129.245,1397000000.0
2009-12-17 15:30:00,129.245,129.245,129.095,129.16,2818399997.0
2009-12-17 15:35:00,129.16,129.19,129.08,129.165,2871400000.0
2009-12-17 15:40:00,129.155,129.16,129.08,129.135,2520500003.0
2009-12-17 15:45:00,129.135,129.225,129.12,129.18,2161499998.0
2009-12-17 15:50:00,129.18,129.2,129.16,129.175,2334399999.0
2009-12-17 15:55:00,129.175,129.26,129.175,129.25,2681399997.0
2009-12-17 16:00:00,129.25,129.29,129.175,129.185,3399800001.0
2009-12-17 16:05:00,129.185,129.25,129.15,129.245,2718299999.0
2009-12-17 16:10:00,129.245,129.285,129.22,129.26,3490200000.0
2009-12-17 16:15:00,129.26,129.275,129.185,129.185,2426599998.0
2009-12-17 16:20:00,129.185,129.25,129.15,129.21,2737599999.0
2009-12-17 16:25:00,129.21,129.235,129.175,129.23,2763099999.0
2009-12-17 16:30:00,129.225,129.3,129.175,129.285,2319200002.0
2009-12-17 16:35:00,129.285,129.375,129.26,129.355,2806700003.0
2009-12-17 16:40:00,129.365,129.41,129.315,129.32,2771499999.0
2009-12-17 16:45:00,129.32,129.34,129.29,129.325,2534400004.0
2009-12-17 16:50:00,129.325,129.33,129.255,129.32,2624699999.0
2009-12-17 16:55:00,129.32,129.32,129.15,129.195,2987099998.0
2009-12-17 17:00:00,129.21,129.41,129.175,129.33,3403199997.0
2009-12-17 17:05:00,129.33,129.36,129.27,129.335,4418300007.0
2009-12-17 17:10:00,129.345,129.38,129.32,129.32,3331000009.0
2009-12-17 17:15:00,129.32,129.345,129.3,129.345,2863000000.0
2009-12-17 17:20:00,129.345,129.365,129.305,129.335,1899400001.0
2009-12-17 17:25:00,129.335,129.34,129.295,129.305,2226900003.0
2009-12-17 17:30:00,129.305,129.335,129.25,129.32,2661999995.0
2009-12-17 17:35:00,129.32,129.47,129.31,129.46,2856400001.0
2009-12-17 17:40:00,129.46,129.53,129.45,129.52,2853599999.0
2009-12-17 17:45:00,129.52,129.605,129.485,129.585,2694099998.0
2009-12-17 17:50:00,129.58,129.585,129.48,129.495,1661599999.0
2009-12-17 17:55:00,129.495,129.495,129.28,129.305,2645399999.0
2009-12-17 18:00:00,129.305,129.45,129.305,129.4,2999299998.0
2009-12-17 18:05:00,129.41,129.43,129.335,129.35,2703300000.0
2009-12-17 18:10:00,129.345,129.365,129.28,129.285,2906500000.0
2009-12-17 18:15:00,129.29,129.385,129.28,129.32,3175899999.0
2009-12-17 18:20:00,129.32,129.375,129.31,129.355,2836699998.0
2009-12-17 18:25:00,129.355,129.375,129.27,129.295,2701499999.0
2009-12-17 18:30:00,129.295,129.31,129.245,129.3,2724399998.0
2009-12-17 18:35:00,129.305,129.31,129.23,129.28,2776300002.0
2009-12-17 18:40:00,129.28,129.28,129.17,129.21,3622400000.0
2009-12-17 18:45:00,129.21,129.35,129.21,129.305,3237600005.0
2009-12-17 18:50:00,129.305,129.355,129.3,129.3,2270999999.0
2009-12-17 18:55:00,129.3,129.37,129.295,129.345,2239800000.0
2009-12-17 19:00:00,129.345,129.365,129.235,129.235,1522300000.0
2009-12-17 19:05:00,129.235,129.255,129.16,129.205,2175600001.0
2009-12-17 19:10:00,129.205,129.215,129.15,129.175,1522000000.0
2009-12-17 19:15:00,129.175,129.225,129.12,129.14,2113000002.0
2009-12-17 19:20:00,129.145,129.15,129.035,129.055,1500800000.0
2009-12-17 19:25:00,129.055,129.125,129.045,129.095,1476900000.0
2009-12-17 19:30:00,129.095,129.13,129.075,129.105,1070300000.0
2009-12-17 19:35:00,129.105,129.125,129.085,129.095,835300000.0
2009-12-17 19:40:00,129.095,129.125,129.05,129.06,1355799999.0
2009-12-17 19:45:00,129.06,129.065,128.995,129.015,1372700000.0
2009-12-17 19:50:00,129.015,129.06,129.0,129.015,1192000001.0
2009-12-17 19:55:00,129.015,129.195,129.01,129.195,1410700000.0
2009-12-17 20:00:00,129.195,129.2,129.08,129.085,1412400000.0
2009-12-17 20:05:00,129.075,129.105,129.05,129.06,1078400000.0
2009-12-17 20:10:00,129.06,129.08,129.045,129.075,762500000.0
2009-12-17 20:15:00,129.075,129.075,129.05,129.075,453600000.0
2009-12-17 20:20:00,129.075,129.085,129.025,129.045,799299999.0
2009-12-17 20:25:00,129.05,129.075,129.015,129.07,920099999.0
2009-12-17 20:30:00,129.07,129.14,129.01,129.01,1592799999.0
2009-12-17 20:35:00,129.01,129.03,128.99,129.025,975300000.0
2009-12-17 20:40:00,129.025,129.045,128.96,128.975,1194300001.0
2009-12-17 20:45:00,128.975,128.975,128.885,128.9,1116700000.0
2009-12-17 20:50:00,128.905,128.92,128.82,128.92,1974299999.0
2009-12-17 20:55:00,128.92,128.985,128.92,128.98,1746100001.0
2009-12-17 21:00:00,128.985,129.045,128.985,129.0,1060900001.0
2009-12-17 21:05:00,129.0,129.02,128.965,129.015,720900000.0
2009-12-17 21:10:00,129.015,129.04,128.995,129.015,750300000.0
2009-12-17 21:15:00,129.03,129.055,129.01,129.045,941800000.0
2009-12-17 21:20:00,129.055,129.095,128.925,128.94,2055599999.0
2009-12-17 21:25:00,128.94,128.98,128.87,128.905,1555100001.0
2009-12-17 21:30:00,128.905,128.915,128.83,128.845,1282500000.0
2009-12-17 21:35:00,128.845,128.96,128.82,128.935,1076900000.0
2009-12-17 21:40:00,128.935,129.035,128.925,128.985,1206500000.0
2009-12-17 21:45:00,128.995,128.995,128.945,128.95,831799999.0
2009-12-17 21:50:00,128.95,129.03,128.945,129.015,914400000.0
2009-12-17 21:55:00,129.015,129.1,129.01,129.05,1653000001.0
2009-12-17 22:00:00,129.055,129.115,129.025,129.04,956999998.0
2009-12-17 22:05:00,129.04,129.09,129.015,129.085,1567300000.0
2009-12-17 22:10:00,129.09,129.1,129.05,129.08,815200000.0
2009-12-17 22:15:00,129.08,129.09,129.045,129.09,680500000.0
2009-12-17 22:20:00,129.09,129.11,129.075,129.085,610300000.0
2009-12-17 22:25:00,129.085,129.125,129.08,129.115,982800000.0
2009-12-17 22:30:00,129.115,129.19,129.115,129.185,443300000.0
2009-12-17 22:35:00,129.185,129.19,129.135,129.145,1205899998.0
2009-12-17 22:40:00,129.145,129.17,129.13,129.155,1492399998.0
2009-12-17 22:45:00,129.15,129.155,129.045,129.095,966299999.0
2009-12-17 22:50:00,129.095,129.1,128.945,128.97,1420900000.0
2009-12-17 22:55:00,128.97,129.015,128.97,128.98,940999999.0
2009-12-17 23:00:00,128.98,129.02,128.98,129.01,658000000.0
2009-12-17 23:05:00,129.01,129.05,129.01,129.025,383400000.0
2009-12-17 23:10:00,129.03,129.045,128.95,128.95,680900000.0
2009-12-17 23:15:00,128.95,128.96,128.935,128.945,369200000.0
2009-12-17 23:20:00,128.95,128.99,128.925,128.975,371600000.0
2009-12-17 23:25:00,128.975,128.975,128.95,128.96,330300000.0
2009-12-17 23:30:00,128.955,128.99,128.95,128.965,318800000.0
2009-12-17 23:35:00,128.965,128.965,128.955,128.96,166400000.0
2009-12-17 23:40:00,128.96,129.0,128.955,128.995,337600000.0
2009-12-17 23:45:00,128.995,129.01,128.975,129.005,416500000.0
2009-12-17 23:50:00,129.005,129.02,128.925,128.965,430500000.0
2009-12-17 23:55:00,128.965,128.985,128.965,128.975,316600000.0
2009-12-18 00:00:00,128.975,129.03,128.975,129.025,60500000.0
2009-12-18 00:05:00,129.025,129.075,128.668,128.669,80500000.0
2009-12-18 00:10:00,129.04,129.06,128.975,129.05,80200000.0
2009-12-18 00:15:00,129.045,129.065,128.985,129.01,171100000.0
2009-12-18 00:20:00,129.01,129.02,128.955,128.985,274400000.0
2009-12-18 00:25:00,128.985,129.025,128.91,128.975,483900000.0
2009-12-18 00:30:00,128.965,128.995,128.92,128.995,215200000.0
2009-12-18 00:35:00,129.0,129.03,128.97,128.99,158000000.0
2009-12-18 00:40:00,128.99,129.0,128.98,128.995,88800000.0
2009-12-18 00:45:00,128.995,129.06,128.995,129.06,119400000.0
2009-12-18 00:50:00,129.075,129.145,128.925,129.005,413200000.0
2009-12-18 00:55:00,129.005,129.045,128.925,128.98,254500000.0
2009-12-18 01:00:00,128.955,128.955,128.645,128.645,388400000.0
2009-12-18 01:05:00,128.645,128.695,128.51,128.65,484100000.0
2009-12-18 01:10:00,128.645,128.65,128.435,128.625,652699998.0
2009-12-18 01:15:00,128.625,128.725,128.505,128.53,471200000.0
2009-12-18 01:20:00,128.53,128.55,128.445,128.5,601700000.0
2009-12-18 01:25:00,128.5,128.515,128.285,128.285,753099997.0
2009-12-18 01:30:00,128.285,128.565,128.27,128.55,522100000.0
2009-12-18 01:35:00,128.55,128.715,128.51,128.7,351000000.0
2009-12-18 01:40:00,128.7,128.7,128.54,128.575,388600000.0
2009-12-18 01:45:00,128.58,128.76,128.565,128.725,389400000.0
2009-12-18 01:50:00,128.725,128.74,128.535,128.535,387700000.0
2009-12-18 01:55:00,128.535,128.63,128.505,128.615,213400000.0
2009-12-18 02:00:00,128.615,128.72,128.615,128.705,323800000.0
2009-12-18 02:05:00,128.705,128.73,128.585,128.625,372300000.0
2009-12-18 02:10:00,128.62,128.63,128.525,128.625,461700000.0
2009-12-18 02:15:00,128.62,128.63,128.555,128.57,471400000.0
2009-12-18 02:20:00,128.57,128.615,128.47,128.505,428500000.0
2009-12-18 02:25:00,128.495,128.495,128.255,128.285,676800000.0
2009-12-18 02:30:00,128.285,128.295,128.01,128.075,1207500000.0
2009-12-18 02:35:00,128.075,128.105,127.37,127.86,1562899996.0
2009-12-18 02:40:00,127.865,128.055,127.65,127.895,823500000.0
2009-12-18 02:45:00,127.895,128.015,127.76,127.95,657200000.0
2009-12-18 02:50:00,127.95,128.125,127.95,128.04,1080000002.0
2009-12-18 02:55:00,128.04,128.275,128.03,128.21,898500000.0
2009-12-18 03:00:00,128.21,128.24,128.15,128.235,723600000.0
2009-12-18 03:05:00,128.24,128.33,128.22,128.285,771100000.0
2009-12-18 03:10:00,128.285,128.3,128.21,128.23,609200000.0
2009-12-18 03:15:00,128.24,128.26,128.125,128.13,360900000.0
2009-12-18 03:20:00,128.13,128.175,128.12,128.155,414000000.0
2009-12-18 03:25:00,128.155,128.215,128.145,128.185,283200000.0
2009-12-18 03:30:00,128.18,128.265,128.145,128.26,471600000.0
2009-12-18 03:35:00,128.255,128.435,128.255,128.41,918500000.0
2009-12-18 03:40:00,128.41,128.475,128.355,128.415,551900000.0
2009-12-18 03:45:00,128.415,128.475,128.4,128.41,748200000.0
2009-12-18 03:50:00,128.425,128.465,128.37,128.46,710600000.0
2009-12-18 03:55:00,128.46,128.66,128.44,128.62,904500000.0
2009-12-18 04:00:00,128.63,128.71,128.555,128.69,786800000.0
2009-12-18 04:05:00,128.69,128.905,128.69,128.88,1372000000.0
2009-12-18 04:10:00,128.885,129.4,128.85,129.155,1480400000.0
2009-12-18 04:15:00,129.16,129.4,129.155,129.285,1003200000.0
2009-12-18 04:20:00,129.295,129.365,129.105,129.365,812700000.0
2009-12-18 04:25:00,129.355,129.365,129.125,129.15,725400000.0
2009-12-18 04:30:00,129.145,129.195,129.1,129.12,555700000.0
2009-12-18 04:35:00,129.12,129.12,129.005,129.01,1036900000.0
2009-12-18 04:40:00,129.01,129.115,128.99,129.065,879000000.0
2009-12-18 04:45:00,129.07,129.15,129.055,129.1,562800000.0
2009-12-18 04:50:00,129.1,129.13,129.07,129.075,532200000.0
2009-12-18 04:55:00,129.075,129.085,128.89,128.96,687700000.0
2009-12-18 05:00:00,128.965,129.065,128.965,129.03,302700000.0
2009-12-18 05:05:00,129.03,129.115,129.03,129.09,357500000.0
2009-12-18 05:10:00,129.09,129.1,128.94,128.995,644500000.0
2009-12-18 05:15:00,128.995,129.065,128.96,128.96,414700000.0
2009-12-18 05:20:00,128.965,128.97,128.745,128.775,1008000000.0
2009-12-18 05:25:00,128.775,128.87,128.775,128.855,534200000.0
2009-12-18 05:30:00,128.855,128.96,128.825,128.955,471600000.0
2009-12-18 05:35:00,128.95,128.95,128.815,128.82,582400000.0
2009-12-18 05:40:00,128.825,128.98,128.775,128.965,734300000.0
2009-12-18 05:45:00,128.965,128.975,128.875,128.875,543700000.0
2009-12-18 05:50:00,128.875,128.92,128.82,128.885,877900000.0
2009-12-18 05:55:00,128.885,128.915,128.82,128.895,646200000.0
2009-12-18 06:00:00,128.89,128.91,128.865,128.88,544400000.0
2009-12-18 06:05:00,128.88,128.925,128.865,128.885,559300000.0
2009-12-18 06:10:00,128.885,128.92,128.865,128.865,492500000.0
2009-12-18 06:15:00,128.865,128.89,128.855,128.89,286800000.0
2009-12-18 06:20:00,128.9,129.02,128.9,128.97,765700000.0
2009-12-18 06:25:00,128.965,128.965,128.835,128.855,647800000.0
2009-12-18 06:30:00,128.855,128.86,128.815,128.82,319900000.0
2009-12-18 06:35:00,128.82,128.83,128.605,128.65,984200000.0
2009-12-18 06:40:00,128.645,128.7,128.475,128.67,1088500000.0
2009-12-18 06:45:00,128.665,128.695,128.6,128.66,848600000.0
2009-12-18 06:50:00,128.66,128.66,128.6,128.625,423800000.0
2009-12-18 06:55:00,128.62,128.64,128.595,128.605,294900000.0
2009-12-18 07:00:00,128.61,128.65,128.595,128.625,296100000.0
2009-12-18 07:05:00,128.625,128.645,128.61,128.64,421200000.0
2009-12-18 07:10:00,128.64,128.725,128.635,128.69,473600000.0
2009-12-18 07:15:00,128.69,128.695,128.595,128.63,640200000.0
2009-12-18 07:20:00,128.63,128.77,128.615,128.755,873300000.0
2009-12-18 07:25:00,128.755,128.825,128.755,128.805,1088300000.0
2009-12-18 07:30:00,128.805,128.97,128.8,128.955,1070200000.0
2009-12-18 07:35:00,128.955,129.06,128.935,129.01,1306500000.0
2009-12-18 07:40:00,129.01,129.01,128.91,128.92,872800000.0
2009-12-18 07:45:00,128.915,128.93,128.875,128.915,1033299998.0
2009-12-18 07:50:00,128.925,129.005,128.9,128.99,745600000.0
2009-12-18 07:55:00,128.98,129.085,128.94,129.025,712700000.0
2009-12-18 08:00:00,129.03,129.095,128.955,129.0,1235000000.0
2009-12-18 08:05:00,129.0,129.035,128.965,128.975,1221300000.0
2009-12-18 08:10:00,128.975,129.015,128.95,128.97,633400000.0
2009-12-18 08:15:00,128.97,128.98,128.885,128.925,835800000.0
2009-12-18 08:20:00,128.925,128.965,128.865,128.875,713300000.0
2009-12-18 08:25:00,128.875,128.89,128.785,128.88,1227300000.0
2009-12-18 08:30:00,128.88,128.955,128.835,128.915,1007500000.0
2009-12-18 08:35:00,128.915,128.935,128.87,128.875,817500000.0
2009-12-18 08:40:00,128.875,128.96,128.845,128.96,773300000.0
2009-12-18 08:45:00,128.96,128.96,128.88,128.885,898700000.0
2009-12-18 08:50:00,128.885,128.955,128.845,128.915,1155100000.0
2009-12-18 08:55:00,128.915,128.96,128.885,128.9,928500000.0
2009-12-18 09:00:00,128.9,128.995,128.735,128.975,1922900000.0
2009-12-18 09:05:00,128.975,128.975,128.825,128.84,1957400002.0
2009-12-18 09:10:00,128.84,128.905,128.815,128.83,1344399999.0
2009-12-18 09:15:00,128.83,128.835,128.785,128.785,1550400000.0
2009-12-18 09:20:00,128.785,129.03,128.785,129.005,2612200000.0
2009-12-18 09:25:00,129.0,129.065,128.96,128.99,3116499999.0
2009-12-18 09:30:00,128.985,129.015,128.94,128.95,2109300001.0
2009-12-18 09:35:00,128.95,128.99,128.935,128.945,1943800001.0
2009-12-18 09:40:00,128.945,129.0,128.9,128.995,2604800001.0
2009-12-18 09:45:00,129.005,129.415,128.995,129.34,3851600001.0
2009-12-18 09:50:00,129.34,129.445,129.265,129.275,2939099997.0
2009-12-18 09:55:00,129.275,129.35,129.125,129.125,2568799999.0
2009-12-18 10:00:00,129.125,129.57,129.12,129.57,3225599998.0
2009-12-18 10:05:00,129.56,129.625,129.435,129.525,2920700000.0
2009-12-18 10:10:00,129.525,129.71,129.525,129.635,3616100004.0
2009-12-18 10:15:00,129.635,129.795,129.595,129.675,3466100002.0
2009-12-18 10:20:00,129.675,129.845,129.67,129.82,4219699996.0
2009-12-18 10:25:00,129.825,129.87,129.765,129.795,2744799999.0
2009-12-18 10:30:00,129.8,129.95,129.795,129.845,2932100000.0
2009-12-18 10:35:00,129.85,129.855,129.645,129.7,2584499997.0
2009-12-18 10:40:00,129.695,129.71,129.63,129.64,1851700002.0
2009-12-18 10:45:00,129.64,129.775,129.64,129.715,2274800001.0
2009-12-18 10:50:00,129.715,129.74,129.655,129.67,1616900001.0
2009-12-18 10:55:00,129.66,129.735,129.66,129.735,1387200000.0
2009-12-18 11:00:00,129.725,129.875,129.71,129.775,3246600002.0
2009-12-18 11:05:00,129.775,129.84,129.73,129.77,2326799999.0
2009-12-18 11:10:00,129.77,129.835,129.755,129.77,2456400006.0
2009-12-18 11:15:00,129.77,129.795,129.705,129.785,3100399998.0
2009-12-18 11:20:00,129.785,129.785,129.71,129.73,2405499999.0
2009-12-18 11:25:00,129.73,129.74,129.65,129.655,1628000003.0
2009-12-18 11:30:00,129.66,129.76,129.655,129.705,1420499998.0
2009-12-18 11:35:00,129.705,129.77,129.68,129.77,2193400000.0
2009-12-18 11:40:00,129.76,129.855,129.745,129.83,2368699992.0
2009-12-18 11:45:00,129.83,129.915,129.805,129.88,2559100001.0
2009-12-18 11:50:00,129.88,129.91,129.825,129.87,2125899999.0
2009-12-18 11:55:00,129.87,129.92,129.845,129.89,1894400001.0
2009-12-18 12:00:00,129.89,129.915,129.825,129.9,2157999999.0
2009-12-18 12:05:00,129.9,129.905,129.86,129.86,1207200000.0
2009-12-18 12:10:00,129.86,129.95,129.82,129.945,2438500002.0
2009-12-18 12:15:00,129.945,129.98,129.905,129.91,1564499997.0
2009-12-18 12:20:00,129.91,130.01,129.91,129.97,2974800006.0
2009-12-18 12:25:00,129.97,129.97,129.865,129.87,2005299992.0
2009-12-18 12:30:00,129.87,129.955,129.865,129.915,1850000000.0
2009-12-18 12:35:00,129.92,129.98,129.875,129.875,1692599999.0
2009-12-18 12:40:00,129.875,129.9,129.785,129.795,2167900000.0
2009-12-18 12:45:00,129.8,129.82,129.765,129.775,1510200002.0
2009-12-18 12:50:00,129.775,129.955,129.77,129.92,1205400000.0
2009-12-18 12:55:00,129.925,129.975,129.86,129.895,1881100000.0
2009-12-18 13:00:00,129.895,129.905,129.855,129.86,1692399997.0
2009-12-18 13:05:00,129.86,129.87,129.82,129.845,1173000000.0
2009-12-18 13:10:00,129.845,129.955,129.845,129.94,1148800000.0
2009-12-18 13:15:00,129.94,129.955,129.905,129.95,1289400002.0
2009-12-18 13:20:00,129.945,129.975,129.915,129.97,953600001.0
2009-12-18 13:25:00,129.97,129.97,129.885,129.885,1213899999.0
2009-12-18 13:30:00,129.89,129.94,129.885,129.925,1773100000.0
2009-12-18 13:35:00,129.925,129.95,129.915,129.945,1840200000.0
2009-12-18 13:40:00,129.94,129.96,129.88,129.905,2258300003.0
2009-12-18 13:45:00,129.905,129.905,129.81,129.83,1774600000.0
2009-12-18 13:50:00,129.83,129.845,129.62,129.655,2836700008.0
2009-12-18 13:55:00,129.66,129.735,129.58,129.58,2468200004.0
2009-12-18 14:00:00,129.58,129.625,129.525,129.54,2460199999.0
2009-12-18 14:05:00,129.535,129.59,129.475,129.48,1362000000.0
2009-12-18 14:10:00,129.48,129.51,129.385,129.47,2090799999.0
2009-12-18 14:15:00,129.47,129.56,129.435,129.56,1924700004.0
2009-12-18 14:20:00,129.56,129.65,129.525,129.56,1941400001.0
2009-12-18 14:25:00,129.56,129.735,129.56,129.68,2432000001.0
2009-12-18 14:30:00,129.68,129.705,129.615,129.615,1145200000.0
2009-12-18 14:35:00,129.625,129.715,129.575,129.68,1540800000.0
2009-12-18 14:40:00,129.68,129.79,129.68,129.75,1733100000.0
2009-12-18 14:45:00,129.755,129.79,129.675,129.755,1837999999.0
2009-12-18 14:50:00,129.755,129.775,129.65,129.655,1017399999.0
2009-12-18 14:55:00,129.65,129.66,129.595,129.615,1912300000.0
2009-12-18 15:00:00,129.62,129.685,129.59,129.62,3108400001.0
2009-12-18 15:05:00,129.62,129.675,129.57,129.675,1693900000.0
2009-12-18 15:10:00,129.675,129.715,129.64,129.65,1486699999.0
2009-12-18 15:15:00,129.65,129.73,129.635,129.7,1638000001.0
2009-12-18 15:20:00,129.7,129.71,129.605,129.65,1405499999.0
2009-12-18 15:25:00,129.65,129.685,129.625,129.665,1631900000.0
2009-12-18 15:30:00,129.665,129.72,129.64,129.65,3263899997.0
2009-12-18 15:35:00,129.66,129.68,129.585,129.6,2455000001.0
2009-12-18 15:40:00,129.6,129.6,129.52,129.56,2480900002.0
2009-12-18 15:45:00,129.56,129.58,129.545,129.575,1194099999.0
2009-12-18 15:50:00,129.575,129.66,129.57,129.61,2286299998.0
2009-12-18 15:55:00,129.61,129.63,129.51,129.52,1773799999.0
2009-12-18 16:00:00,129.52,129.565,129.47,129.49,2793299998.0
2009-12-18 16:05:00,129.485,129.525,129.42,129.475,2719799999.0
2009-12-18 16:10:00,129.475,129.575,129.475,129.55,2015500000.0
2009-12-18 16:15:00,129.55,129.575,129.465,129.505,2025800001.0
2009-12-18 16:20:00,129.505,129.53,129.445,129.495,1927400002.0
2009-12-18 16:25:00,129.495,129.53,129.475,129.505,1340600001.0
2009-12-18 16:30:00,129.505,129.525,129.47,129.51,1517200000.0
2009-12-18 16:35:00,129.51,129.56,129.45,129.555,2097899999.0
2009-12-18 16:40:00,129.555,129.62,129.545,129.61,2502000000.0
2009-12-18 16:45:00,129.61,129.67,129.6,129.61,2057500001.0
2009-12-18 16:50:00,129.61,129.61,129.48,129.505,1756400000.0
2009-12-18 16:55:00,129.5,129.625,129.5,129.61,2538700000.0
2009-12-18 17:00:00,129.62,129.715,129.62,129.655,2269400000.0
2009-12-18 17:05:00,129.655,129.755,129.63,129.715,2199900000.0
2009-12-18 17:10:00,129.715,129.775,129.7,129.705,2579399996.0
2009-12-18 17:15:00,129.71,129.785,129.7,129.73,1943099998.0
2009-12-18 17:20:00,129.73,129.75,129.545,129.73,2600700001.0
2009-12-18 17:25:00,129.73,129.745,129.585,129.635,3052399997.0
2009-12-18 17:30:00,129.635,129.655,129.52,129.605,2091100000.0
2009-12-18 17:35:00,129.605,129.78,129.575,129.75,2400000001.0
2009-12-18 17:40:00,129.75,129.785,129.58,129.635,2747299999.0
2009-12-18 17:45:00,129.625,129.71,129.555,129.7,3011600000.0
2009-12-18 17:50:00,129.69,129.74,129.62,129.655,3328400003.0
2009-12-18 17:55:00,129.65,129.695,129.535,129.585,2235400001.0
2009-12-18 18:00:00,129.585,129.625,129.535,129.565,2375400002.0
2009-12-18 18:05:00,129.56,129.585,129.45,129.525,2711800001.0
2009-12-18 18:10:00,129.535,129.6,129.495,129.505,1844199999.0
2009-12-18 18:15:00,129.505,129.515,129.305,129.325,2429600000.0
2009-12-18 18:20:00,129.32,129.33,129.195,129.28,2335300000.0
2009-12-18 18:25:00,129.28,129.325,129.2,129.205,2235299998.0
2009-12-18 18:30:00,129.205,129.27,129.19,129.245,1984300002.0
2009-12-18 18:35:00,129.25,129.25,129.09,129.195,2552800001.0
2009-12-18 18:40:00,129.2,129.255,129.185,129.195,2216600000.0
2009-12-18 18:45:00,129.17,129.175,129.035,129.085,1963500001.0
2009-12-18 18:50:00,129.085,129.215,129.085,129.215,1804499999.0
2009-12-18 18:55:00,129.215,129.245,129.18,129.2,1240400000.0
2009-12-18 19:00:00,129.2,129.2,129.095,129.145,1710399999.0
2009-12-18 19:05:00,129.14,129.205,129.135,129.2,1239500001.0
2009-12-18 19:10:00,129.2,129.31,129.2,129.305,1204300000.0
2009-12-18 19:15:00,129.31,129.41,129.305,129.4,1938799999.0
2009-12-18 19:20:00,129.4,129.405,129.35,129.375,1534900000.0
2009-12-18 19:25:00,129.375,129.44,129.35,129.365,1181900000.0
2009-12-18 19:30:00,129.365,129.435,129.36,129.43,1017500000.0
2009-12-18 19:35:00,129.425,129.515,129.425,129.505,1381800000.0
2009-12-18 19:40:00,129.51,129.51,129.475,129.51,979099999.0
2009-12-18 19:45:00,129.515,129.64,129.505,129.64,1405999999.0
2009-12-18 19:50:00,129.64,129.645,129.555,129.575,1649300000.0
2009-12-18 19:55:00,129.575,129.645,129.57,129.63,1511000000.0
2009-12-18 20:00:00,129.625,129.66,129.605,129.61,1385700000.0
2009-12-18 20:05:00,129.61,129.64,129.585,129.61,1596700000.0
2009-12-18 20:10:00,129.615,129.675,129.585,129.59,1237700000.0
2009-12-18 20:15:00,129.59,129.595,129.495,129.52,1242900001.0
2009-12-18 20:20:00,129.515,129.535,129.45,129.455,1964800001.0
2009-12-18 20:25:00,129.455,129.495,129.44,129.475,1367900000.0
2009-12-18 20:30:00,129.475,129.54,129.475,129.515,878400000.0
2009-12-18 20:35:00,129.515,129.52,129.475,129.5,1399199999.0
2009-12-18 20:40:00,129.5,129.52,129.475,129.485,1120700001.0
2009-12-18 20:45:00,129.485,129.565,129.485,129.545,1011700000.0
2009-12-18 20:50:00,129.545,129.56,129.495,129.5,1478200000.0
2009-12-18 20:55:00,129.5,129.52,129.385,129.405,1396399999.0
2009-12-18 21:00:00,129.405,129.415,129.335,129.415,1119600000.0
2009-12-18 21:05:00,129.41,129.445,129.395,129.425,933400001.0
2009-12-18 21:10:00,129.425,129.43,129.32,129.325,1291300000.0
2009-12-18 21:15:00,129.325,129.34,129.265,129.335,1431800000.0
2009-12-18 21:20:00,129.335,129.435,129.325,129.405,1248800000.0
2009-12-18 21:25:00,129.405,129.455,129.395,129.425,1186200000.0
2009-12-18 21:30:00,129.42,129.43,129.405,129.425,666800000.0
2009-12-18 21:35:00,129.425,129.47,129.425,129.465,610000000.0
2009-12-18 21:40:00,129.465,129.53,129.465,129.495,585300000.0
2009-12-18 21:45:00,129.495,129.505,129.44,129.46,828700000.0
2009-12-18 21:50:00,129.46,129.545,129.43,129.52,1569700000.0
2009-12-18 21:55:00,129.52,129.535,129.395,129.515,1778699999.0
2009-12-18 22:00:00,129.5,129.555,129.5,129.525,1001900000.0
2009-12-18 22:05:00,129.525,129.565,129.525,129.535,718700000.0
2009-12-18 22:10:00,129.535,129.615,129.535,129.585,559200000.0
2009-12-18 22:15:00,129.58,129.605,129.535,129.555,949100000.0
2009-12-18 22:20:00,129.555,129.62,129.555,129.585,520800000.0
2009-12-18 22:25:00,129.59,129.64,129.575,129.61,676300000.0
2009-12-18 22:30:00,129.605,129.62,129.535,129.56,409000000.0
2009-12-18 22:35:00,129.56,129.575,129.545,129.555,322500000.0
2009-12-18 22:40:00,129.555,129.56,129.535,129.555,155700000.0
2009-12-18 22:45:00,129.555,129.565,129.5,129.505,343300000.0
2009-12-18 22:50:00,129.505,129.56,129.475,129.56,386700000.0
2009-12-18 22:55:00,129.565,129.565,129.475,129.49,688500000.0
2009-12-18 23:00:00,129.49,129.58,129.485,129.58,274600000.0
2009-12-18 23:05:00,129.58,129.655,129.565,129.615,325700000.0
2009-12-18 23:10:00,129.63,129.655,129.52,129.55,488200000.0
2009-12-18 23:15:00,129.555,129.6,129.55,129.565,309300000.0
2009-12-18 23:20:00,129.565,129.585,129.495,129.585,882400000.0
2009-12-18 23:25:00,129.585,129.635,129.585,129.62,380600000.0
2009-12-18 23:30:00,129.62,129.65,129.615,129.65,306600000.0
2009-12-18 23:35:00,129.645,129.7,129.62,129.7,630200000.0
2009-12-18 23:40:00,129.695,129.75,129.685,129.71,306900000.0
2009-12-18 23:45:00,129.71,129.775,129.66,129.71,498400000.0
2009-12-18 23:50:00,129.71,129.785,129.69,129.755,471800000.0
2009-12-18 23:55:00,129.765,129.78,129.56,129.69,454100000.0
2009-12-21 00:00:00,129.18,129.375,129.18,129.365,107200000.0
2009-12-21 00:05:00,129.36,129.55,129.345,129.55,262000000.0
2009-12-21 00:10:00,129.555,129.63,129.53,129.565,281700000.0
2009-12-21 00:15:00,129.565,129.575,129.52,129.56,95200000.0
2009-12-21 00:20:00,129.56,129.59,129.545,129.58,45000000.0
2009-12-21 00:25:00,129.58,129.585,129.57,129.575,33200000.0
2009-12-21 00:30:00,129.575,129.79,129.56,129.71,307800000.0
2009-12-21 00:35:00,129.71,129.82,129.69,129.725,260800000.0
2009-12-21 00:40:00,129.725,129.805,129.71,129.735,202400000.0
2009-12-21 00:45:00,129.74,129.74,129.58,129.65,156800000.0
2009-12-21 00:50:00,129.665,129.675,129.59,129.645,242000000.0
2009-12-21 00:55:00,129.64,129.65,129.545,129.56,183800000.0
2009-12-21 01:00:00,129.565,129.62,129.555,129.585,414500000.0
2009-12-21 01:05:00,129.585,129.655,129.575,129.595,184600000.0
2009-12-21 01:10:00,129.595,129.6,129.505,129.545,162400000.0
2009-12-21 01:15:00,129.545,129.545,129.46,129.475,682800000.0
2009-12-21 01:20:00,129.47,129.59,129.47,129.565,749800000.0
2009-12-21 01:25:00,129.565,129.58,129.555,129.565,388300000.0
2009-12-21 01:30:00,129.565,129.575,129.54,129.565,402100000.0
2009-12-21 01:35:00,129.565,129.575,129.525,129.535,492900001.0
2009-12-21 01:40:00,129.525,129.61,129.52,129.595,633000000.0
2009-12-21 01:45:00,129.595,129.595,129.515,129.555,537900001.0
2009-12-21 01:50:00,129.55,129.57,129.495,129.535,645300000.0
2009-12-21 01:55:00,129.535,129.62,129.535,129.59,445800000.0
2009-12-21 02:00:00,129.59,129.615,129.515,129.605,443100000.0
2009-12-21 02:05:00,129.615,129.63,129.515,129.55,771000000.0
2009-12-21 02:10:00,129.555,129.585,129.53,129.545,628700000.0
2009-12-21 02:15:00,129.545,129.555,129.52,129.535,484700000.0
2009-12-21 02:20:00,129.535,129.695,129.53,129.68,524600000.0
2009-12-21 02:25:00,129.68,129.7,129.615,129.64,789000000.0
2009-12-21 02:30:00,129.635,129.715,129.63,129.69,472900000.0
2009-12-21 02:35:00,129.685,129.69,129.62,129.635,409100000.0
2009-12-21 02:40:00,129.635,129.64,129.585,129.62,305300000.0
2009-12-21 02:45:00,129.615,129.725,129.615,129.7,491100000.0
2009-12-21 02:50:00,129.695,129.815,129.695,129.81,598300000.0
2009-12-21 02:55:00,129.8,129.805,129.635,129.66,678300000.0
2009-12-21 03:00:00,129.66,129.725,129.625,129.695,668600000.0
2009-12-21 03:05:00,129.685,129.765,129.68,129.69,346000000.0
2009-12-21 03:10:00,129.69,129.715,129.61,129.635,698000000.0
2009-12-21 03:15:00,129.64,129.645,129.635,129.645,285100000.0
2009-12-21 03:20:00,129.645,129.68,129.59,129.65,738700000.0
2009-12-21 03:25:00,129.64,129.735,129.615,129.715,694900000.0
2009-12-21 03:30:00,129.715,129.75,129.705,129.715,456900000.0
2009-12-21 03:35:00,129.705,129.74,129.61,129.68,508800000.0
2009-12-21 03:40:00,129.685,129.705,129.635,129.68,389300000.0
2009-12-21 03:45:00,129.685,129.73,129.63,129.685,610000000.0
2009-12-21 03:50:00,129.69,129.695,129.555,129.6,550300000.0
2009-12-21 03:55:00,129.6,129.635,129.555,129.565,508800000.0
2009-12-21 04:00:00,129.565,129.6,129.545,129.57,679100000.0
2009-12-21 04:05:00,129.575,129.585,129.505,129.515,482400000.0
2009-12-21 04:10:00,129.515,129.535,129.495,129.495,316400000.0
2009-12-21 04:15:00,129.495,129.505,129.44,129.455,683600000.0
2009-12-21 04:20:00,129.455,129.52,129.445,129.51,394800000.0
2009-12-21 04:25:00,129.505,129.57,129.505,129.56,242500000.0
2009-12-21 04:30:00,129.555,129.56,129.535,129.56,107400000.0
2009-12-21 04:35:00,129.555,129.56,129.53,129.545,339400000.0
2009-12-21 04:40:00,129.54,129.58,129.54,129.575,293600000.0
2009-12-21 04:45:00,129.575,129.62,129.575,129.615,437100000.0
2009-12-21 04:50:00,129.615,129.68,129.605,129.675,357700000.0
2009-12-21 04:55:00,129.675,129.675,129.62,129.645,545700000.0
2009-12-21 05:00:00,129.65,129.685,129.63,129.675,352900000.0
2009-12-21 05:05:00,129.675,129.745,129.66,129.715,483200000.0
2009-12-21 05:10:00,129.71,129.775,129.71,129.765,350400000.0
2009-12-21 05:15:00,129.765,129.765,129.715,129.72,307300000.0
2009-12-21 05:20:00,129.72,129.735,129.715,129.72,306000000.0
2009-12-21 05:25:00,129.72,129.725,129.705,129.72,183400000.0
2009-12-21 05:30:00,129.72,129.725,129.695,129.715,183700000.0
2009-12-21 05:35:00,129.715,129.79,129.705,129.78,521200000.0
2009-12-21 05:40:00,129.78,129.805,129.765,129.79,330100000.0
2009-12-21 05:45:00,129.78,129.8,129.77,129.8,297100000.0
2009-12-21 05:50:00,129.795,129.8,129.74,129.755,292600000.0
2009-12-21 05:55:00,129.755,129.79,129.75,129.765,295000000.0
2009-12-21 06:00:00,129.76,129.76,129.735,129.74,153700000.0
2009-12-21 06:05:00,129.74,129.74,129.66,129.665,368300000.0
2009-12-21 06:10:00,129.66,129.67,129.6,129.62,629900000.0
2009-12-21 06:15:00,129.615,129.62,129.565,129.585,394600000.0
2009-12-21 06:20:00,129.585,129.6,129.545,129.555,596400000.0
2009-12-21 06:25:00,129.565,129.6,129.56,129.57,520400000.0
2009-12-21 06:30:00,129.57,129.625,129.55,129.605,307800000.0
2009-12-21 06:35:00,129.605,129.675,129.585,129.65,503600000.0
2009-12-21 06:40:00,129.65,129.67,129.635,129.655,264300000.0
2009-12-21 06:45:00,129.665,129.665,129.575,129.575,294000000.0
2009-12-21 06:50:00,129.575,129.645,129.57,129.635,278000000.0
2009-12-21 06:55:00,129.635,129.635,129.57,129.57,537000000.0
2009-12-21 07:00:00,129.57,129.59,129.565,129.565,410300000.0
2009-12-21 07:05:00,129.565,129.61,129.565,129.6,431900000.0
2009-12-21 07:10:00,129.6,129.6,129.59,129.595,189200000.0
2009-12-21 07:15:00,129.59,129.59,129.51,129.53,374400000.0
2009-12-21 07:20:00,129.53,129.535,129.5,129.53,317400000.0
2009-12-21 07:25:00,129.53,129.595,129.485,129.585,558500000.0
2009-12-21 07:30:00,129.58,129.59,129.54,129.54,348700000.0
2009-12-21 07:35:00,129.545,129.555,129.5,129.51,393700000.0
2009-12-21 07:40:00,129.51,129.51,129.48,129.485,159000000.0
2009-12-21 07:45:00,129.49,129.5,129.465,129.475,747900000.0
2009-12-21 07:50:00,129.475,129.48,129.445,129.445,602800000.0
2009-12-21 07:55:00,129.445,129.515,129.43,129.44,510800000.0
2009-12-21 08:00:00,129.44,129.535,129.435,129.53,684500000.0
2009-12-21 08:05:00,129.525,129.595,129.495,129.53,459600000.0
2009-12-21 08:10:00,129.53,129.58,129.475,129.58,550000000.0
2009-12-21 08:15:00,129.575,129.65,129.5,129.6,669400000.0
2009-12-21 08:20:00,129.595,129.71,129.585,129.71,690400000.0
2009-12-21 08:25:00,129.705,129.74,129.665,129.695,901800000.0
2009-12-21 08:30:00,129.695,129.705,129.595,129.61,874200000.0
2009-12-21 08:35:00,129.615,129.64,129.57,129.585,411600000.0
2009-12-21 08:40:00,129.585,129.645,129.565,129.645,865800000.0
2009-12-21 08:45:00,129.645,129.65,129.55,129.575,523700000.0
2009-12-21 08:50:00,129.58,129.795,129.565,129.785,825600000.0
2009-12-21 08:55:00,129.785,129.785,129.675,129.695,1033100000.0
2009-12-21 09:00:00,129.7,129.7,129.595,129.645,1602400000.0
2009-12-21 09:05:00,129.645,129.68,129.615,129.62,1103200000.0
2009-12-21 09:10:00,129.62,129.66,129.605,129.63,1262200000.0
2009-12-21 09:15:00,129.63,129.63,129.535,129.59,1455000000.0
2009-12-21 09:20:00,129.59,129.64,129.585,129.605,850500000.0
2009-12-21 09:25:00,129.61,129.62,129.56,129.58,1161400000.0
2009-12-21 09:30:00,129.58,129.615,129.565,129.58,871999999.0
2009-12-21 09:35:00,129.58,129.59,129.505,129.54,813900001.0
2009-12-21 09:40:00,129.545,129.575,129.51,129.565,1440299999.0
2009-12-21 09:45:00,129.575,129.58,129.545,129.555,1131100001.0
2009-12-21 09:50:00,129.555,129.605,129.54,129.585,1633700000.0
2009-12-21 09:55:00,129.58,129.615,129.575,129.58,904500000.0
2009-12-21 10:00:00,129.58,129.615,129.54,129.59,1311200001.0
2009-12-21 10:05:00,129.59,129.595,129.54,129.555,1839400000.0
2009-12-21 10:10:00,129.555,129.605,129.545,129.55,2377499997.0
2009-12-21 10:15:00,129.55,129.56,129.475,129.5,1813600003.0
2009-12-21 10:20:00,129.5,129.53,129.455,129.485,1682699999.0
2009-12-21 10:25:00,129.48,129.54,129.425,129.49,1451700001.0
2009-12-21 10:30:00,129.485,129.595,129.46,129.59,2060600001.0
2009-12-21 10:35:00,129.58,129.625,129.52,129.535,1728199999.0
2009-12-21 10:40:00,129.535,129.595,129.455,129.57,1690400001.0
2009-12-21 10:45:00,129.57,129.595,129.425,129.45,1720899999.0
2009-12-21 10:50:00,129.45,129.48,129.375,129.39,2208299997.0
2009-12-21 10:55:00,129.39,129.44,129.35,129.425,2085700000.0
2009-12-21 11:00:00,129.42,129.45,129.365,129.395,2011499997.0
2009-12-21 11:05:00,129.395,129.46,129.395,129.435,1524300001.0
2009-12-21 11:10:00,129.435,129.445,129.38,129.42,1507699999.0
2009-12-21 11:15:00,129.42,129.425,129.335,129.335,1704800001.0
2009-12-21 11:20:00,129.335,129.335,129.2,129.3,1933300000.0
2009-12-21 11:25:00,129.3,129.355,129.295,129.355,1297800000.0
2009-12-21 11:30:00,129.355,129.36,129.295,129.335,1278199998.0
2009-12-21 11:35:00,129.335,129.34,129.295,129.32,1534900001.0
2009-12-21 11:40:00,129.33,129.38,129.31,129.33,1242400000.0
2009-12-21 11:45:00,129.33,129.43,129.33,129.415,1788500001.0
2009-12-21 11:50:00,129.415,129.44,129.365,129.425,1462499998.0
2009-12-21 11:55:00,129.42,129.515,129.405,129.5,1557600000.0
2009-12-21 12:00:00,129.495,129.545,129.445,129.535,1530400004.0
2009-12-21 12:05:00,129.535,129.55,129.485,129.505,2175499996.0
2009-12-21 12:10:00,129.505,129.535,129.49,129.52,1065599999.0
2009-12-21 12:15:00,129.52,129.545,129.49,129.505,2060600002.0
2009-12-21 12:20:00,129.505,129.54,129.495,129.535,1630700001.0
2009-12-21 12:25:00,129.535,129.535,129.49,129.505,1852799996.0
2009-12-21 12:30:00,129.505,129.56,129.485,129.555,1500699994.0
2009-12-21 12:35:00,129.555,129.62,129.55,129.62,1641999999.0
2009-12-21 12:40:00,129.615,129.645,129.59,129.63,1446399999.0
2009-12-21 12:45:00,129.63,129.71,129.595,129.68,1837500001.0
2009-12-21 12:50:00,129.68,129.705,129.64,129.655,1610100001.0
2009-12-21 12:55:00,129.655,129.67,129.625,129.65,869799994.0
2009-12-21 13:00:00,129.65,129.705,129.62,129.7,1632000000.0
2009-12-21 13:05:00,129.7,129.72,129.665,129.675,2244000001.0
2009-12-21 13:10:00,129.675,129.69,129.635,129.68,1892800000.0
2009-12-21 13:15:00,129.68,129.705,129.61,129.63,2097299998.0
2009-12-21 13:20:00,129.63,129.685,129.62,129.675,1078900001.0
2009-12-21 13:25:00,129.675,129.73,129.665,129.685,1628400001.0
2009-12-21 13:30:00,129.685,129.76,129.675,129.72,1900800000.0
2009-12-21 13:35:00,129.725,129.745,129.685,129.72,1356000000.0
2009-12-21 13:40:00,129.72,129.77,129.695,129.75,991200000.0
2009-12-21 13:45:00,129.75,129.805,129.745,129.79,1384700000.0
2009-12-21 13:50:00,129.79,129.875,129.78,129.855,2583700005.0
2009-12-21 13:55:00,129.865,129.91,129.855,129.865,1649899997.0
2009-12-21 14:00:00,129.865,129.89,129.765,129.795,1813200003.0
2009-12-21 14:05:00,129.795,129.8,129.765,129.785,823700001.0
2009-12-21 14:10:00,129.785,129.785,129.745,129.755,1567199999.0
2009-12-21 14:15:00,129.755,129.785,129.755,129.775,638000000.0
2009-12-21 14:20:00,129.78,129.85,129.76,129.85,1498400000.0
2009-12-21 14:25:00,129.85,129.915,129.85,129.89,2712800005.0
2009-12-21 14:30:00,129.89,129.96,129.89,129.945,2080099999.0
2009-12-21 14:35:00,129.945,129.945,129.9,129.905,1240499999.0
2009-12-21 14:40:00,129.905,129.935,129.9,129.93,963800001.0
2009-12-21 14:45:00,129.93,129.975,129.93,129.965,2054900000.0
2009-12-21 14:50:00,129.97,129.98,129.945,129.965,2242300006.0
2009-12-21 14:55:00,129.965,130.015,129.95,129.98,3608800002.0
2009-12-21 15:00:00,129.98,130.04,129.96,130.025,2018900003.0
2009-12-21 15:05:00,130.025,130.065,130.01,130.035,1747200000.0
2009-12-21 15:10:00,130.035,130.16,130.03,130.12,2054300005.0
2009-12-21 15:15:00,130.115,130.115,129.995,130.015,1769100000.0
2009-12-21 15:20:00,130.015,130.025,129.965,129.975,2221999997.0
2009-12-21 15:25:00,129.97,130.005,129.955,129.97,995200000.0
2009-12-21 15:30:00,129.96,129.96,129.895,129.905,1900399997.0
2009-12-21 15:35:00,129.905,129.975,129.895,129.935,1530200000.0
2009-12-21 15:40:00,129.94,129.965,129.91,129.955,1831400003.0
2009-12-21 15:45:00,129.955,129.97,129.935,129.97,1341799997.0
2009-12-21 15:50:00,129.965,129.98,129.93,129.97,1260899998.0
2009-12-21 15:55:00,129.97,129.995,129.96,129.975,1354100000.0
2009-12-21 16:00:00,129.98,130.07,129.98,130.045,1282099999.0
2009-12-21 16:05:00,130.05,130.095,130.005,130.035,1058399999.0
2009-12-21 16:10:00,130.03,130.04,129.985,130.005,1050600000.0
2009-12-21 16:15:00,130.01,130.1,129.995,130.065,1929600001.0
2009-12-21 16:20:00,130.075,130.17,130.07,130.13,1959400000.0
2009-12-21 16:25:00,130.13,130.155,130.09,130.11,2155700000.0
2009-12-21 16:30:00,130.11,130.165,130.1,130.14,2219600003.0
2009-12-21 16:35:00,130.145,130.225,130.135,130.16,1739600001.0
2009-12-21 16:40:00,130.165,130.22,130.125,130.125,1429100000.0
2009-12-21 16:45:00,130.125,130.16,130.065,130.08,1209000000.0
2009-12-21 16:50:00,130.08,130.205,130.075,130.18,2079400002.0
2009-12-21 16:55:00,130.185,130.275,130.185,130.195,1787000003.0
2009-12-21 17:00:00,130.195,130.265,130.175,130.24,2194500000.0
2009-12-21 17:05:00,130.24,130.265,130.205,130.235,2367999995.0
2009-12-21 17:10:00,130.235,130.26,130.215,130.225,1588600001.0
2009-12-21 17:15:00,130.225,130.265,130.205,130.24,1807800002.0
2009-12-21 17:20:00,130.245,130.25,130.13,130.145,2100800002.0
2009-12-21 17:25:00,130.15,130.24,130.14,130.155,2555599999.0
2009-12-21 17:30:00,130.155,130.235,130.13,130.23,1957100000.0
2009-12-21 17:35:00,130.23,130.235,130.195,130.205,1760199999.0
2009-12-21 17:40:00,130.205,130.255,130.205,130.23,1459399997.0
2009-12-21 17:45:00,130.23,130.245,130.16,130.16,1503600000.0
2009-12-21 17:50:00,130.16,130.21,130.145,130.205,1403700001.0
2009-12-21 17:55:00,130.205,130.26,130.135,130.14,1377199999.0
2009-12-21 18:00:00,130.14,130.17,130.1,130.13,1993299997.0
2009-12-21 18:05:00,130.125,130.16,130.08,130.115,1280100000.0
2009-12-21 18:10:00,130.115,130.13,130.09,130.09,1016700000.0
2009-12-21 18:15:00,130.085,130.145,130.065,130.115,899800000.0
2009-12-21 18:20:00,130.115,130.16,130.09,130.155,1130300000.0
2009-12-21 18:25:00,130.16,130.18,130.095,130.105,1758800001.0
2009-12-21 18:30:00,130.105,130.145,130.065,130.13,1876300000.0
2009-12-21 18:35:00,130.125,130.16,130.11,130.13,1361300000.0
2009-12-21 18:40:00,130.13,130.16,130.105,130.105,1763900003.0
2009-12-21 18:45:00,130.105,130.16,130.09,130.135,2157000005.0
2009-12-21 18:50:00,130.135,130.215,130.12,130.215,1350799999.0
2009-12-21 18:55:00,130.21,130.245,130.205,130.225,729300000.0
2009-12-21 19:00:00,130.22,130.275,130.215,130.27,1187899998.0
2009-12-21 19:05:00,130.27,130.3,130.26,130.27,684000000.0
2009-12-21 19:10:00,130.27,130.285,130.24,130.24,1454400002.0
2009-12-21 19:15:00,130.24,130.27,130.225,130.245,816400000.0
2009-12-21 19:20:00,130.245,130.275,130.235,130.265,955600000.0
2009-12-21 19:25:00,130.26,130.265,130.21,130.21,601500001.0
2009-12-21 19:30:00,130.21,130.24,130.2,130.205,802600000.0
2009-12-21 19:35:00,130.205,130.205,130.165,130.165,561300000.0
2009-12-21 19:40:00,130.165,130.18,130.155,130.165,900100000.0
2009-12-21 19:45:00,130.165,130.19,130.15,130.15,968400000.0
2009-12-21 19:50:00,130.155,130.17,130.14,130.155,1180499998.0
2009-12-21 19:55:00,130.155,130.215,130.15,130.215,1037200000.0
2009-12-21 20:00:00,130.225,130.225,130.155,130.17,1790000001.0
2009-12-21 20:05:00,130.17,130.18,130.145,130.155,859700000.0
2009-12-21 20:10:00,130.15,130.165,130.07,130.105,1260900003.0
2009-12-21 20:15:00,130.105,130.285,130.1,130.27,1416200000.0
2009-12-21 20:20:00,130.27,130.285,130.25,130.27,1102900000.0
2009-12-21 20:25:00,130.27,130.36,130.255,130.33,1386800000.0
2009-12-21 20:30:00,130.33,130.33,130.295,130.305,1084200000.0
2009-12-21 20:35:00,130.305,130.31,130.225,130.225,1350200001.0
2009-12-21 20:40:00,130.225,130.24,130.195,130.205,846900000.0
2009-12-21 20:45:00,130.205,130.235,130.195,130.225,780300000.0
2009-12-21 20:50:00,130.22,130.255,130.215,130.25,733400002.0
2009-12-21 20:55:00,130.25,130.29,130.23,130.28,850400000.0
2009-12-21 21:00:00,130.28,130.31,130.255,130.31,775600000.0
2009-12-21 21:05:00,130.31,130.315,130.27,130.275,889700001.0
2009-12-21 21:10:00,130.28,130.285,130.24,130.265,1420699999.0
2009-12-21 21:15:00,130.265,130.285,130.24,130.25,1474900000.0
2009-12-21 21:20:00,130.25,130.28,130.245,130.26,1103800000.0
2009-12-21 21:25:00,130.265,130.28,130.245,130.26,980900000.0
2009-12-21 21:30:00,130.26,130.305,130.255,130.28,540600000.0
2009-12-21 21:35:00,130.28,130.325,130.275,130.325,617800000.0
2009-12-21 21:40:00,130.325,130.36,130.305,130.355,1457900000.0
2009-12-21 21:45:00,130.37,130.37,130.275,130.275,646100004.0
2009-12-21 21:50:00,130.275,130.3,130.255,130.275,1129499999.0
2009-12-21 21:55:00,130.275,130.31,130.2,130.295,1037000000.0
2009-12-21 22:00:00,130.295,130.295,130.245,130.255,943399998.0
2009-12-21 22:05:00,130.25,130.285,130.25,130.27,636500000.0
2009-12-21 22:10:00,130.27,130.275,130.11,130.195,2083899998.0
2009-12-21 22:15:00,130.195,130.195,130.105,130.15,1676100003.0
2009-12-21 22:20:00,130.155,130.185,130.15,130.17,1395700000.0
2009-12-21 22:25:00,130.17,130.2,130.16,130.195,1019000000.0
2009-12-21 22:30:00,130.195,130.245,130.185,130.225,560300000.0
2009-12-21 22:35:00,130.225,130.245,130.225,130.24,204700000.0
2009-12-21 22:40:00,130.24,130.275,130.23,130.255,688100001.0
2009-12-21 22:45:00,130.255,130.255,130.245,130.245,584900000.0
2009-12-21 22:50:00,130.245,130.25,130.225,130.24,718100000.0
2009-12-21 22:55:00,130.24,130.245,130.225,130.23,399800000.0
2009-12-21 23:00:00,130.23,130.23,130.195,130.21,305500000.0
2009-12-21 23:05:00,130.215,130.24,130.2,130.23,215700000.0
2009-12-21 23:10:00,130.23,130.235,130.205,130.215,199300000.0
2009-12-21 23:15:00,130.205,130.235,130.165,130.225,501500000.0
2009-12-21 23:20:00,130.22,130.245,130.21,130.22,318100000.0
2009-12-21 23:25:00,130.215,130.225,130.205,130.205,191600000.0
2009-12-21 23:30:00,130.205,130.225,130.195,130.205,1113100000.0
2009-12-21 23:35:00,130.21,130.225,130.19,130.225,218100000.0
2009-12-21 23:40:00,130.23,130.23,130.17,130.17,399500000.0
2009-12-21 23:45:00,130.17,130.185,130.17,130.17,137700000.0
2009-12-21 23:50:00,130.175,130.2,130.11,130.12,355900000.0
2009-12-21 23:55:00,130.12,130.185,130.115,130.155,1165100000.0
2009-12-22 00:00:00,130.155,130.185,130.09,130.135,420600000.0
2009-12-22 00:05:00,130.135,130.175,130.125,130.175,364700000.0
2009-12-22 00:10:00,130.175,130.2,130.135,130.145,195900000.0
2009-12-22 00:15:00,130.14,130.175,130.14,130.165,65600000.0
2009-12-22 00:20:00,130.19,130.19,130.14,130.17,190800000.0
2009-12-22 00:25:00,130.17,130.17,130.09,130.12,402900000.0
2009-12-22 00:30:00,130.12,130.14,130.1,130.115,211000000.0
2009-12-22 00:35:00,130.115,130.12,130.09,130.095,216800000.0
2009-12-22 00:40:00,130.09,130.115,130.07,130.11,328600000.0
2009-12-22 00:45:00,130.12,130.15,130.105,130.115,228900000.0
2009-12-22 00:50:00,130.115,130.125,130.095,130.11,73200000.0
2009-12-22 00:55:00,130.1,130.17,130.095,130.125,121100000.0
2009-12-22 01:00:00,130.125,130.15,130.11,130.145,191300000.0
2009-12-22 01:05:00,130.145,130.215,130.145,130.185,267400000.0
2009-12-22 01:10:00,130.18,130.185,130.125,130.155,149400000.0
2009-12-22 01:15:00,130.155,130.21,130.145,130.15,351300000.0
2009-12-22 01:20:00,130.15,130.15,130.05,130.08,303900000.0
2009-12-22 01:25:00,130.075,130.08,130.06,130.075,168300000.0
2009-12-22 01:30:00,130.075,130.125,130.075,130.105,272000000.0
2009-12-22 01:35:00,130.105,130.11,130.085,130.095,196300000.0
2009-12-22 01:40:00,130.095,130.12,130.07,130.12,420600000.0
2009-12-22 01:45:00,130.12,130.12,130.05,130.08,616600000.0
2009-12-22 01:50:00,130.085,130.1,130.06,130.075,580600000.0
2009-12-22 01:55:00,130.075,130.11,130.065,130.095,565900000.0
2009-12-22 02:00:00,130.095,130.195,130.095,130.17,373100000.0
2009-12-22 02:05:00,130.165,130.185,130.165,130.185,668100000.0
2009-12-22 02:10:00,130.19,130.19,130.125,130.13,1145300000.0
2009-12-22 02:15:00,130.13,130.18,130.13,130.165,481500000.0
2009-12-22 02:20:00,130.16,130.185,130.11,130.145,482000000.0
2009-12-22 02:25:00,130.14,130.17,130.115,130.125,432600000.0
2009-12-22 02:30:00,130.125,130.135,130.09,130.1,475400000.0
2009-12-22 02:35:00,130.095,130.1,130.015,130.055,733900001.0
2009-12-22 02:40:00,130.065,130.1,129.96,129.96,599900000.0
2009-12-22 02:45:00,129.96,130.045,129.955,130.045,819400000.0
2009-12-22 02:50:00,130.045,130.13,130.025,130.075,1031200000.0
2009-12-22 02:55:00,130.075,130.26,130.075,130.255,1171800000.0
2009-12-22 03:00:00,130.26,130.32,130.245,130.265,637100000.0
2009-12-22 03:05:00,130.26,130.475,130.215,130.475,1180400001.0
2009-12-22 03:10:00,130.47,130.55,130.395,130.405,1090900000.0
2009-12-22 03:15:00,130.4,130.57,130.4,130.565,1225300000.0
2009-12-22 03:20:00,130.565,130.71,130.565,130.65,1133999999.0
2009-12-22 03:25:00,130.645,130.65,130.585,130.6,965000000.0
2009-12-22 03:30:00,130.6,130.725,130.58,130.695,448600000.0
2009-12-22 03:35:00,130.7,130.705,130.545,130.56,844700000.0
2009-12-22 03:40:00,130.555,130.62,130.505,130.615,794700000.0
2009-12-22 03:45:00,130.61,130.63,130.535,130.54,667800000.0
2009-12-22 03:50:00,130.535,130.59,130.52,130.57,466099998.0
2009-12-22 03:55:00,130.57,130.575,130.525,130.565,424599999.0
2009-12-22 04:00:00,130.565,130.645,130.565,130.585,460500000.0
2009-12-22 04:05:00,130.585,130.6,130.545,130.545,440900000.0
2009-12-22 04:10:00,130.55,130.61,130.535,130.55,767500000.0
2009-12-22 04:15:00,130.55,130.595,130.485,130.5,1022300000.0
2009-12-22 04:20:00,130.5,130.56,130.495,130.535,999300000.0
2009-12-22 04:25:00,130.535,130.56,130.525,130.535,486400000.0
2009-12-22 04:30:00,130.535,130.565,130.515,130.515,446800000.0
2009-12-22 04:35:00,130.52,130.61,130.5,130.545,698200000.0
2009-12-22 04:40:00,130.545,130.655,130.545,130.615,950800000.0
2009-12-22 04:45:00,130.61,130.655,130.585,130.635,418300000.0
2009-12-22 04:50:00,130.635,130.635,130.565,130.59,576200000.0
2009-12-22 04:55:00,130.595,130.66,130.595,130.62,777900000.0
2009-12-22 05:00:00,130.63,130.64,130.555,130.595,642900000.0
2009-12-22 05:05:00,130.595,130.62,130.545,130.6,761600000.0
2009-12-22 05:10:00,130.6,130.61,130.58,130.58,263100000.0
2009-12-22 05:15:00,130.585,130.6,130.555,130.56,415600000.0
2009-12-22 05:20:00,130.56,130.565,130.54,130.56,549500000.0
2009-12-22 05:25:00,130.555,130.575,130.545,130.56,518900000.0
2009-12-22 05:30:00,130.555,130.585,130.55,130.575,270500000.0
2009-12-22 05:35:00,130.575,130.595,130.54,130.595,385200000.0
2009-12-22 05:40:00,130.595,130.62,130.575,130.585,318200000.0
2009-12-22 05:45:00,130.585,130.585,130.545,130.585,225700000.0
2009-12-22 05:50:00,130.585,130.62,130.565,130.615,590700000.0
2009-12-22 05:55:00,130.615,130.645,130.595,130.605,640000000.0
2009-12-22 06:00:00,130.605,130.64,130.56,130.59,443600000.0
2009-12-22 06:05:00,130.595,130.61,130.525,130.57,903900000.0
2009-12-22 06:10:00,130.57,130.595,130.56,130.57,309700000.0
2009-12-22 06:15:00,130.57,130.605,130.57,130.57,372400000.0
2009-12-22 06:20:00,130.57,130.575,130.55,130.565,873100000.0
2009-12-22 06:25:00,130.565,130.575,130.53,130.575,515100000.0
2009-12-22 06:30:00,130.57,130.61,130.565,130.61,718100000.0
2009-12-22 06:35:00,130.615,130.63,130.595,130.61,487300000.0
2009-12-22 06:40:00,130.61,130.63,130.595,130.595,401800000.0
2009-12-22 06:45:00,130.595,130.615,130.58,130.585,245600000.0
2009-12-22 06:50:00,130.585,130.6,130.545,130.575,778000000.0
2009-12-22 06:55:00,130.575,130.605,130.575,130.6,346600000.0
2009-12-22 07:00:00,130.6,130.615,130.555,130.565,455800000.0
2009-12-22 07:05:00,130.57,130.585,130.54,130.55,802700000.0
2009-12-22 07:10:00,130.55,130.625,130.51,130.54,1513200000.0
2009-12-22 07:15:00,130.54,130.57,130.505,130.505,537000000.0
2009-12-22 07:20:00,130.505,130.535,130.48,130.51,894600000.0
2009-12-22 07:25:00,130.51,130.53,130.455,130.505,580600000.0
2009-12-22 07:30:00,130.51,130.54,130.495,130.53,464800000.0
2009-12-22 07:35:00,130.53,130.55,130.525,130.54,550100000.0
2009-12-22 07:40:00,130.54,130.575,130.54,130.575,483100000.0
2009-12-22 07:45:00,130.56,130.575,130.505,130.525,811100001.0
2009-12-22 07:50:00,130.525,130.535,130.44,130.455,1112600000.0
2009-12-22 07:55:00,130.455,130.495,130.445,130.46,1044500000.0
2009-12-22 08:00:00,130.46,130.47,130.38,130.42,925300000.0
2009-12-22 08:05:00,130.415,130.435,130.395,130.425,863700000.0
2009-12-22 08:10:00,130.425,130.46,130.415,130.425,976000000.0
2009-12-22 08:15:00,130.425,130.45,130.42,130.45,1344900000.0
2009-12-22 08:20:00,130.45,130.525,130.43,130.475,1186300000.0
2009-12-22 08:25:00,130.475,130.505,130.465,130.475,1120900000.0
2009-12-22 08:30:00,130.475,130.515,130.47,130.475,818400000.0
2009-12-22 08:35:00,130.475,130.5,130.455,130.46,1311699997.0
2009-12-22 08:40:00,130.46,130.49,130.395,130.405,2330600002.0
2009-12-22 08:45:00,130.405,130.41,130.34,130.355,2166999998.0
2009-12-22 08:50:00,130.355,130.435,130.335,130.435,1416400000.0
2009-12-22 08:55:00,130.435,130.445,130.395,130.435,1220900000.0
2009-12-22 09:00:00,130.44,130.465,130.4,130.415,2554400000.0
2009-12-22 09:05:00,130.415,130.545,130.405,130.53,2541199999.0
2009-12-22 09:10:00,130.53,130.6,130.505,130.515,2791399996.0
2009-12-22 09:15:00,130.51,130.56,130.47,130.535,2961100003.0
2009-12-22 09:20:00,130.54,130.55,130.485,130.495,2974499999.0
2009-12-22 09:25:00,130.495,130.545,130.475,130.54,2220599998.0
2009-12-22 09:30:00,130.54,130.55,130.46,130.48,2213599996.0
2009-12-22 09:35:00,130.475,130.53,130.44,130.53,1817700002.0
2009-12-22 09:40:00,130.53,130.565,130.495,130.54,2002400002.0
2009-12-22 09:45:00,130.54,130.65,130.54,130.65,2048799994.0
2009-12-22 09:50:00,130.64,130.65,130.53,130.53,1508600001.0
2009-12-22 09:55:00,130.53,130.63,130.36,130.46,2027600000.0
2009-12-22 10:00:00,130.46,130.665,130.45,130.61,2152700001.0
2009-12-22 10:05:00,130.61,130.61,130.495,130.525,1304600002.0
2009-12-22 10:10:00,130.53,130.64,130.52,130.605,2385299989.0
2009-12-22 10:15:00,130.61,130.66,130.58,130.655,1339300000.0
2009-12-22 10:20:00,130.655,130.665,130.59,130.635,1248199999.0
2009-12-22 10:25:00,130.635,130.695,130.61,130.695,1581199999.0
2009-12-22 10:30:00,130.695,130.705,130.62,130.63,1551199997.0
2009-12-22 10:35:00,130.63,130.675,130.59,130.65,2027100001.0
2009-12-22 10:40:00,130.65,130.7,130.645,130.665,1619800000.0
2009-12-22 10:45:00,130.68,130.77,130.64,130.73,2795699999.0
2009-12-22 10:50:00,130.73,130.765,130.695,130.715,1447900001.0
2009-12-22 10:55:00,130.715,130.805,130.71,130.8,2169020001.0
2009-12-22 11:00:00,130.8,130.8,130.7,130.735,1434499999.0
2009-12-22 11:05:00,130.74,130.74,130.665,130.72,1686300002.0
2009-12-22 11:10:00,130.72,130.735,130.68,130.68,1321700001.0
2009-12-22 11:15:00,130.68,130.845,130.675,130.77,2154699996.0
2009-12-22 11:20:00,130.765,130.77,130.615,130.635,1781000001.0
2009-12-22 11:25:00,130.635,130.68,130.55,130.575,2453900003.0
2009-12-22 11:30:00,130.575,130.66,130.565,130.615,2220999997.0
2009-12-22 11:35:00,130.62,130.62,130.54,130.57,2177500002.0
2009-12-22 11:40:00,130.57,130.71,130.57,130.69,2018899998.0
2009-12-22 11:45:00,130.69,130.71,130.62,130.68,1890799999.0
2009-12-22 11:50:00,130.68,130.695,130.625,130.64,1606900001.0
2009-12-22 11:55:00,130.64,130.655,130.58,130.585,1522700003.0
2009-12-22 12:00:00,130.585,130.62,130.575,130.615,2542399998.0
2009-12-22 12:05:00,130.62,130.635,130.57,130.59,1219100000.0
2009-12-22 12:10:00,130.59,130.695,130.59,130.675,849500000.0
2009-12-22 12:15:00,130.675,130.695,130.64,130.665,1122699998.0
2009-12-22 12:20:00,130.665,130.67,130.635,130.645,588200000.0
2009-12-22 12:25:00,130.645,130.71,130.625,130.66,1063999999.0
2009-12-22 12:30:00,130.66,130.66,130.55,130.56,2196399997.0
2009-12-22 12:35:00,130.565,130.605,130.55,130.6,1500499999.0
2009-12-22 12:40:00,130.6,130.615,130.59,130.6,572100000.0
2009-12-22 12:45:00,130.6,130.67,130.595,130.665,1131599999.0
2009-12-22 12:50:00,130.665,130.675,130.605,130.605,1533199991.0
2009-12-22 12:55:00,130.605,130.69,130.6,130.68,1173300000.0
2009-12-22 13:00:00,130.69,130.69,130.6,130.6,1770400000.0
2009-12-22 13:05:00,130.6,130.665,130.6,130.65,1854099999.0
2009-12-22 13:10:00,130.65,130.655,130.625,130.625,1176200000.0
2009-12-22 13:15:00,130.63,130.635,130.605,130.63,1160600004.0
2009-12-22 13:20:00,130.63,130.64,130.595,130.595,792800000.0
2009-12-22 13:25:00,130.595,130.61,130.555,130.58,1210600000.0
2009-12-22 13:30:00,130.58,130.605,130.565,130.575,1464700000.0
2009-12-22 13:35:00,130.57,130.575,130.53,130.57,1739499996.0
2009-12-22 13:40:00,130.57,130.57,130.475,130.515,2070799999.0
2009-12-22 13:45:00,130.515,130.535,130.505,130.53,1831099998.0
2009-12-22 13:50:00,130.53,130.535,130.445,130.45,2005099995.0
2009-12-22 13:55:00,130.45,130.575,130.44,130.565,1895099996.0
2009-12-22 14:00:00,130.555,130.64,130.52,130.635,1801700000.0
2009-12-22 14:05:00,130.635,130.65,130.605,130.62,1501199997.0
2009-12-22 14:10:00,130.62,130.63,130.6,130.605,951700000.0
2009-12-22 14:15:00,130.605,130.635,130.605,130.615,1557400000.0
2009-12-22 14:20:00,130.615,130.62,130.595,130.6,595199999.0
2009-12-22 14:25:00,130.6,130.6,130.54,130.54,1853199995.0
2009-12-22 14:30:00,130.545,130.595,130.525,130.57,1230700000.0
2009-12-22 14:35:00,130.57,130.61,130.57,130.59,1462500000.0
2009-12-22 14:40:00,130.59,130.65,130.585,130.615,1567100001.0
2009-12-22 14:45:00,130.61,130.61,130.535,130.555,1566899998.0
2009-12-22 14:50:00,130.56,130.58,130.5,130.535,1155300000.0
2009-12-22 14:55:00,130.56,130.72,130.545,130.7,1708899998.0
2009-12-22 15:00:00,130.7,130.7,130.64,130.685,3001500002.0
2009-12-22 15:05:00,130.68,130.785,130.68,130.71,2748299999.0
2009-12-22 15:10:00,130.71,130.84,130.705,130.835,3481500001.0
2009-12-22 15:15:00,130.835,130.87,130.79,130.84,2364599995.0
2009-12-22 15:20:00,130.845,130.855,130.78,130.78,2912099998.0
2009-12-22 15:25:00,130.78,130.845,130.73,130.78,1682399999.0
2009-12-22 15:30:00,130.78,130.8,130.51,130.7,3169299997.0
2009-12-22 15:35:00,130.7,130.73,130.66,130.71,3031099996.0
2009-12-22 15:40:00,130.71,130.775,130.67,130.69,2746499999.0
2009-12-22 15:45:00,130.69,130.735,130.68,130.715,2033800000.0
2009-12-22 15:50:00,130.715,130.75,130.62,130.655,2774099993.0
2009-12-22 15:55:00,130.655,130.77,130.655,130.77,2241500000.0
2009-12-22 16:00:00,130.775,130.845,130.77,130.8,2858500000.0
2009-12-22 16:05:00,130.8,130.835,130.78,130.815,2391899998.0
2009-12-22 16:10:00,130.82,130.845,130.795,130.81,2713300002.0
2009-12-22 16:15:00,130.81,130.81,130.715,130.75,3007599997.0
2009-12-22 16:20:00,130.75,130.8,130.72,130.8,2459499996.0
2009-12-22 16:25:00,130.795,130.85,130.79,130.83,2496999998.0
2009-12-22 16:30:00,130.825,130.835,130.795,130.8,2368399997.0
2009-12-22 16:35:00,130.8,130.86,130.75,130.86,2568500001.0
2009-12-22 16:40:00,130.86,130.885,130.825,130.865,2944199997.0
2009-12-22 16:45:00,130.87,130.87,130.795,130.84,2331300000.0
2009-12-22 16:50:00,130.84,130.89,130.835,130.88,1834799999.0
2009-12-22 16:55:00,130.88,130.885,130.8,130.82,2267300001.0
2009-12-22 17:00:00,130.855,130.97,130.845,130.9,3209100000.0
2009-12-22 17:05:00,130.905,130.965,130.9,130.925,3247599997.0
2009-12-22 17:10:00,130.93,130.94,130.845,130.865,2365999998.0
2009-12-22 17:15:00,130.86,130.98,130.86,130.94,2603299998.0
2009-12-22 17:20:00,130.94,130.98,130.875,130.98,2922200005.0
2009-12-22 17:25:00,130.975,131.065,130.955,131.065,2506700003.0
2009-12-22 17:30:00,131.065,131.075,131.005,131.035,3706199984.0
2009-12-22 17:35:00,131.035,131.055,130.975,131.0,2175200006.0
2009-12-22 17:40:00,131.0,131.01,130.91,130.93,2312700002.0
2009-12-22 17:45:00,130.935,130.95,130.71,130.755,2609300000.0
2009-12-22 17:50:00,130.75,130.805,130.74,130.785,2490000000.0
2009-12-22 17:55:00,130.79,130.8,130.605,130.61,1983200001.0
2009-12-22 18:00:00,130.61,130.645,130.55,130.63,2723700002.0
2009-12-22 18:05:00,130.63,130.635,130.575,130.61,1586200000.0
2009-12-22 18:10:00,130.615,130.625,130.575,130.595,1875300001.0
2009-12-22 18:15:00,130.595,130.625,130.555,130.58,1941899999.0
2009-12-22 18:20:00,130.58,130.63,130.515,130.55,1709899999.0
2009-12-22 18:25:00,130.55,130.59,130.545,130.565,956100001.0
2009-12-22 18:30:00,130.565,130.57,130.485,130.49,1626500000.0
2009-12-22 18:35:00,130.495,130.495,130.475,130.475,1198500000.0
2009-12-22 18:40:00,130.48,130.51,130.455,130.505,1674399997.0
2009-12-22 18:45:00,130.505,130.58,130.495,130.565,1440900002.0
2009-12-22 18:50:00,130.565,130.58,130.545,130.56,537900000.0
2009-12-22 18:55:00,130.565,130.575,130.55,130.57,554100000.0
2009-12-22 19:00:00,130.57,130.62,130.54,130.615,1258300001.0
2009-12-22 19:05:00,130.615,130.735,130.615,130.725,2230700001.0
2009-12-22 19:10:00,130.725,130.75,130.685,130.73,2225100000.0
2009-12-22 19:15:00,130.73,130.825,130.725,130.825,986100000.0
2009-12-22 19:20:00,130.825,130.825,130.77,130.81,1155200000.0
2009-12-22 19:25:00,130.81,130.815,130.745,130.775,1481300001.0
2009-12-22 19:30:00,130.775,130.845,130.76,130.82,1586100001.0
2009-12-22 19:35:00,130.82,130.84,130.765,130.765,1844900000.0
2009-12-22 19:40:00,130.765,130.77,130.725,130.725,1172000002.0
2009-12-22 19:45:00,130.725,130.8,130.715,130.79,934799999.0
2009-12-22 19:50:00,130.785,130.83,130.775,130.83,1129199999.0
2009-12-22 19:55:00,130.83,130.9,130.805,130.9,1832699999.0
2009-12-22 20:00:00,130.9,130.915,130.82,130.845,1554700001.0
2009-12-22 20:05:00,130.845,130.865,130.815,130.825,1151900000.0
2009-12-22 20:10:00,130.825,130.84,130.79,130.805,1035900000.0
2009-12-22 20:15:00,130.805,130.845,130.775,130.795,1597300000.0
2009-12-22 20:20:00,130.795,130.82,130.765,130.805,928799999.0
2009-12-22 20:25:00,130.835,130.84,130.79,130.825,906199999.0
2009-12-22 20:30:00,130.825,130.87,130.815,130.85,1255700000.0
2009-12-22 20:35:00,130.845,130.9,130.84,130.865,1097100000.0
2009-12-22 20:40:00,130.865,130.88,130.82,130.83,1221900000.0
2009-12-22 20:45:00,130.84,130.89,130.81,130.88,1067800000.0
2009-12-22 20:50:00,130.88,130.905,130.86,130.905,1457500000.0
2009-12-22 20:55:00,130.9,130.915,130.89,130.89,909100004.0
2009-12-22 21:00:00,130.9,130.93,130.885,130.925,1035100000.0
2009-12-22 21:05:00,130.92,130.92,130.88,130.895,1526900001.0
2009-12-22 21:10:00,130.91,130.94,130.895,130.93,915400000.0
2009-12-22 21:15:00,130.93,130.93,130.895,130.895,723500000.0
2009-12-22 21:20:00,130.895,130.93,130.82,130.92,1226900000.0
2009-12-22 21:25:00,130.92,130.925,130.885,130.895,1138600000.0
2009-12-22 21:30:00,130.895,130.94,130.845,130.93,1091600000.0
2009-12-22 21:35:00,130.93,130.945,130.9,130.91,1209100001.0
2009-12-22 21:40:00,130.91,130.915,130.85,130.895,1110300001.0
2009-12-22 21:45:00,130.895,130.9,130.855,130.89,1236699998.0
2009-12-22 21:50:00,130.9,130.9,130.865,130.865,998099999.0
2009-12-22 21:55:00,130.865,130.87,130.8,130.825,1162500000.0
2009-12-22 22:00:00,130.825,130.885,130.815,130.88,1479100000.0
2009-12-22 22:05:00,130.875,130.88,130.83,130.835,674199999.0
2009-12-22 22:10:00,130.835,130.84,130.78,130.84,922199997.0
2009-12-22 22:15:00,130.84,130.855,130.83,130.83,918299999.0
2009-12-22 22:20:00,130.825,130.845,130.815,130.835,425400000.0
2009-12-22 22:25:00,130.835,130.84,130.815,130.83,1136500002.0
2009-12-22 22:30:00,130.83,130.9,130.825,130.875,729700000.0
2009-12-22 22:35:00,130.875,130.875,130.84,130.87,437100000.0
2009-12-22 22:40:00,130.87,130.87,130.815,130.825,1388600011.0
2009-12-22 22:45:00,130.825,130.845,130.82,130.82,910400000.0
2009-12-22 22:50:00,130.815,130.84,130.815,130.83,500900000.0
2009-12-22 22:55:00,130.825,130.83,130.82,130.82,559099997.0
2009-12-22 23:00:00,130.82,130.89,130.82,130.865,637900001.0
2009-12-22 23:05:00,130.865,130.87,130.82,130.82,340100000.0
2009-12-22 23:10:00,130.82,130.845,130.805,130.835,107000000.0
2009-12-22 23:15:00,130.835,130.87,130.795,130.87,232200000.0
2009-12-22 23:20:00,130.87,130.925,130.845,130.905,425700000.0
2009-12-22 23:25:00,130.905,130.905,130.885,130.885,185700000.0
2009-12-22 23:30:00,130.885,130.885,130.87,130.88,157000000.0
2009-12-22 23:35:00,130.88,130.9,130.87,130.875,154200000.0
2009-12-22 23:40:00,130.875,130.89,130.87,130.885,170100000.0
2009-12-22 23:45:00,130.885,130.885,130.875,130.875,119200000.0
2009-12-22 23:50:00,130.875,130.88,130.86,130.87,337000000.0
2009-12-22 23:55:00,130.87,130.87,130.815,130.82,515800000.0
2009-12-23 00:00:00,130.83,130.85,130.77,130.82,184500000.0
2009-12-23 00:05:00,130.82,130.85,130.765,130.845,224000000.0
2009-12-23 00:10:00,130.845,130.85,130.81,130.845,117800000.0
2009-12-23 00:15:00,130.845,130.85,130.82,130.84,59400000.0
2009-12-23 00:20:00,130.825,130.865,130.81,130.855,218500000.0
2009-12-23 00:25:00,130.855,130.855,130.815,130.82,201400000.0
2009-12-23 00:30:00,130.82,130.83,130.82,130.825,160700000.0
2009-12-23 00:35:00,130.825,130.835,130.785,130.8,134800000.0
2009-12-23 00:40:00,130.8,130.92,130.755,130.895,167500000.0
2009-12-23 00:45:00,130.895,130.91,130.835,130.86,111200000.0
2009-12-23 00:50:00,130.855,130.87,130.84,130.865,50000000.0
2009-12-23 00:55:00,130.832,130.88,130.83,130.875,50400000.0
2009-12-23 01:00:00,130.875,130.88,130.825,130.83,55500000.0
2009-12-23 01:05:00,130.835,130.88,130.8,130.84,108300000.0
2009-12-23 01:10:00,130.845,130.85,130.81,130.825,41300000.0
2009-12-23 01:15:00,130.845,130.865,130.825,130.865,85500000.0
2009-12-23 01:20:00,130.86,130.875,130.855,130.86,28800000.0
2009-12-23 01:25:00,130.86,130.865,130.845,130.85,55800000.0
2009-12-23 01:30:00,130.845,130.86,130.845,130.855,84800000.0
2009-12-23 01:35:00,130.855,130.855,130.85,130.855,26700000.0
2009-12-23 01:40:00,130.855,130.89,130.855,130.89,91100000.0
2009-12-23 01:45:00,130.885,130.89,130.84,130.855,103330000.0
2009-12-23 01:50:00,130.855,130.855,130.835,130.835,62030000.0
2009-12-23 01:55:00,130.835,130.88,130.83,130.865,91030000.0
2009-12-23 02:00:00,130.865,130.895,130.865,130.89,161700000.0
2009-12-23 02:05:00,130.89,130.895,130.875,130.89,138300000.0
2009-12-23 02:10:00,130.895,130.895,130.835,130.845,139900000.0
2009-12-23 02:15:00,130.845,130.85,130.84,130.845,22900000.0
2009-12-23 02:20:00,130.656,130.845,130.639,130.691,14000000.0
2009-12-23 02:25:00,130.845,130.845,130.8,130.805,118500000.0
2009-12-23 02:30:00,130.805,130.805,130.745,130.745,202900000.0
2009-12-23 02:35:00,130.75,130.76,130.745,130.76,116800000.0
2009-12-23 02:40:00,130.76,130.77,130.726,130.75,77300000.0
2009-12-23 02:45:00,130.75,130.8,130.74,130.785,76100000.0
2009-12-23 02:50:00,130.785,130.785,130.765,130.77,56100000.0
2009-12-23 02:55:00,130.78,130.8,130.735,130.76,213400000.0
2009-12-23 03:00:00,130.765,130.775,130.72,130.725,100100000.0
2009-12-23 03:05:00,130.72,130.72,130.6,130.62,217130000.0
2009-12-23 03:10:00,130.62,130.66,130.62,130.645,255400000.0
2009-12-23 03:15:00,130.645,130.665,130.615,130.655,270200000.0
2009-12-23 03:20:00,130.655,130.695,130.64,130.695,172300000.0
2009-12-23 03:25:00,130.695,130.705,130.67,130.69,143100000.0
2009-12-23 03:30:00,130.69,130.725,130.69,130.715,179400000.0
2009-12-23 03:35:00,130.71,130.74,130.69,130.73,175000000.0
2009-12-23 03:40:00,130.73,130.745,130.705,130.71,260900000.0
2009-12-23 03:45:00,130.71,130.72,130.685,130.685,203800000.0
2009-12-23 03:50:00,130.685,130.685,130.67,130.68,117200000.0
2009-12-23 03:55:00,130.68,130.69,130.665,130.675,189330000.0
2009-12-23 04:00:00,130.675,130.71,130.675,130.71,343300000.0
2009-12-23 04:05:00,130.705,130.72,130.675,130.69,336300000.0
2009-12-23 04:10:00,130.69,130.74,130.69,130.725,306800000.0
2009-12-23 04:15:00,130.725,130.75,130.695,130.73,332130000.0
2009-12-23 04:20:00,130.735,130.785,130.71,130.76,419300000.0
2009-12-23 04:25:00,130.755,130.78,130.71,130.775,496900000.0
2009-12-23 04:30:00,130.775,130.785,130.755,130.765,435000000.0
2009-12-23 04:35:00,130.765,130.79,130.7,130.725,425600000.0
2009-12-23 04:40:00,130.735,130.735,130.685,130.695,302230000.0
2009-12-23 04:45:00,130.695,130.745,130.685,130.715,206100000.0
2009-12-23 04:50:00,130.715,130.765,130.7,130.765,291330000.0
2009-12-23 04:55:00,130.765,130.765,130.715,130.72,195500000.0
2009-12-23 05:00:00,130.72,130.775,130.665,130.725,478600000.0
2009-12-23 05:05:00,130.725,130.8,130.72,130.745,370400000.0
2009-12-23 05:10:00,130.75,130.79,130.71,130.785,360600000.0
2009-12-23 05:15:00,130.785,130.785,130.73,130.74,149700000.0
2009-12-23 05:20:00,130.735,130.745,130.71,130.72,168000000.0
2009-12-23 05:25:00,130.72,130.79,130.72,130.74,246760000.0
2009-12-23 05:30:00,130.74,130.74,130.69,130.735,182700000.0
2009-12-23 05:35:00,130.735,130.75,130.695,130.73,135000000.0
2009-12-23 05:40:00,130.73,130.745,130.715,130.715,128100000.0
2009-12-23 05:45:00,130.71,130.73,130.61,130.64,664200000.0
2009-12-23 05:50:00,130.64,130.67,130.64,130.67,228100000.0
2009-12-23 05:55:00,130.665,130.69,130.65,130.685,228400000.0
2009-12-23 06:00:00,130.685,130.725,130.645,130.675,258200000.0
2009-12-23 06:05:00,130.67,130.7,130.615,130.635,295300000.0
2009-12-23 06:10:00,130.635,130.67,130.605,130.625,220380000.0
2009-12-23 06:15:00,130.625,130.695,130.595,130.655,367090001.0
2009-12-23 06:20:00,130.655,130.68,130.645,130.65,246500000.0
2009-12-23 06:25:00,130.655,130.67,130.6,130.6,294890001.0
2009-12-23 06:30:00,130.605,130.63,130.6,130.63,153430000.0
2009-12-23 06:35:00,130.63,130.68,130.63,130.655,249800000.0
2009-12-23 06:40:00,130.655,130.675,130.645,130.65,311300000.0
2009-12-23 06:45:00,130.655,130.66,130.625,130.655,223800000.0
2009-12-23 06:50:00,130.655,130.66,130.605,130.615,436000000.0
2009-12-23 06:55:00,130.63,130.65,130.62,130.635,72700000.0
2009-12-23 07:00:00,130.635,130.655,130.62,130.635,199600000.0
2009-12-23 07:05:00,130.64,130.655,130.64,130.65,77800000.0
2009-12-23 07:10:00,130.65,130.655,130.63,130.645,106500000.0
2009-12-23 07:15:00,130.645,130.655,130.63,130.635,90200000.0
2009-12-23 07:20:00,130.625,130.705,130.605,130.66,213500000.0
2009-12-23 07:25:00,130.66,130.71,130.66,130.695,296600000.0
2009-12-23 07:30:00,130.675,130.695,130.66,130.685,181100000.0
2009-12-23 07:35:00,130.685,130.735,130.66,130.69,292700000.0
2009-12-23 07:40:00,130.69,130.72,130.665,130.715,410300000.0
2009-12-23 07:45:00,130.71,130.71,130.67,130.695,168200000.0
2009-12-23 07:50:00,130.695,130.71,130.67,130.695,223700000.0
2009-12-23 07:55:00,130.695,130.755,130.67,130.725,354200000.0
2009-12-23 08:00:00,130.735,130.775,130.715,130.715,482200000.0
2009-12-23 08:05:00,130.72,130.747,130.705,130.725,201200000.0
2009-12-23 08:10:00,130.72,130.72,130.71,130.715,94200000.0
2009-12-23 08:15:00,130.715,130.75,130.695,130.745,182800000.0
2009-12-23 08:20:00,130.745,130.765,130.69,130.7,174700000.0
2009-12-23 08:25:00,130.7,130.76,130.665,130.695,783400000.0
2009-12-23 08:30:00,130.695,130.73,130.675,130.69,509800000.0
2009-12-23 08:35:00,130.69,130.72,130.685,130.7,352200000.0
2009-12-23 08:40:00,130.7,130.715,130.685,130.695,189700000.0
2009-12-23 08:45:00,130.695,130.7,130.625,130.64,298100000.0
2009-12-23 08:50:00,130.645,130.725,130.645,130.71,357400000.0
2009-12-23 08:55:00,130.71,130.72,130.665,130.72,256800000.0
2009-12-23 09:00:00,130.725,130.76,130.72,130.745,437900000.0
2009-12-23 09:05:00,130.745,130.77,130.72,130.725,434700000.0
2009-12-23 09:10:00,130.73,130.76,130.72,130.76,514800000.0
2009-12-23 09:15:00,130.76,130.775,130.725,130.765,796000000.0
2009-12-23 09:20:00,130.765,130.775,130.7,130.755,956800000.0
2009-12-23 09:25:00,130.755,130.785,130.715,130.76,1231900000.0
2009-12-23 09:30:00,130.76,130.775,130.7,130.72,1130900000.0
2009-12-23 09:35:00,130.72,130.745,130.67,130.67,739500000.0
2009-12-23 09:40:00,130.67,130.71,130.67,130.68,398100000.0
2009-12-23 09:45:00,130.675,130.74,130.665,130.73,396600000.0
2009-12-23 09:50:00,130.73,130.74,130.71,130.725,463900001.0
2009-12-23 09:55:00,130.725,130.74,130.7,130.715,379600000.0
2009-12-23 10:00:00,130.715,130.745,130.65,130.67,1131300000.0
2009-12-23 10:05:00,130.665,130.68,130.53,130.6,1695800000.0
2009-12-23 10:10:00,130.6,130.665,130.56,130.645,1326400000.0
2009-12-23 10:15:00,130.645,130.645,130.565,130.625,819600001.0
2009-12-23 10:20:00,130.63,130.715,130.595,130.645,920099999.0
2009-12-23 10:25:00,130.645,130.885,130.64,130.855,893700000.0
2009-12-23 10:30:00,130.85,130.865,130.745,130.76,1737100002.0
2009-12-23 10:35:00,130.765,130.815,130.715,130.745,946600000.0
2009-12-23 10:40:00,130.745,130.795,130.725,130.765,799300000.0
2009-12-23 10:45:00,130.765,130.78,130.765,130.765,573700000.0
2009-12-23 10:50:00,130.765,130.81,130.725,130.795,671100000.0
2009-12-23 10:55:00,130.8,130.835,130.76,130.83,894900001.0
2009-12-23 11:00:00,130.83,130.84,130.75,130.795,1471900000.0
2009-12-23 11:05:00,130.79,130.805,130.75,130.79,1508900000.0
2009-12-23 11:10:00,130.79,130.83,130.765,130.825,1162000000.0
2009-12-23 11:15:00,130.825,130.825,130.77,130.775,1395300000.0
2009-12-23 11:20:00,130.775,130.87,130.775,130.835,409100000.0
2009-12-23 11:25:00,130.835,130.915,130.81,130.91,282400000.0
2009-12-23 11:30:00,130.905,130.935,130.82,130.84,622200000.0
2009-12-23 11:35:00,130.835,130.85,130.79,130.81,526800000.0
2009-12-23 11:40:00,130.81,130.83,130.725,130.745,714500000.0
2009-12-23 11:45:00,130.745,130.845,130.745,130.805,692500001.0
2009-12-23 11:50:00,130.805,130.85,130.79,130.81,480800000.0
2009-12-23 11:55:00,130.81,130.85,130.785,130.795,523100000.0
2009-12-23 12:00:00,130.795,130.81,130.77,130.805,205800000.0
2009-12-23 12:05:00,130.805,130.85,130.805,130.85,324200000.0
2009-12-23 12:10:00,130.85,130.88,130.84,130.84,425000000.0
2009-12-23 12:15:00,130.85,130.91,130.85,130.87,435000000.0
2009-12-23 12:20:00,130.87,130.895,130.84,130.88,354800000.0
2009-12-23 12:25:00,130.88,130.88,130.845,130.85,410400000.0
2009-12-23 12:30:00,130.85,130.87,130.8,130.815,489700000.0
2009-12-23 12:35:00,130.815,130.855,130.8,130.805,589000000.0
2009-12-23 12:40:00,130.805,130.81,130.75,130.81,725700000.0
2009-12-23 12:45:00,130.81,130.885,130.81,130.87,494100000.0
2009-12-23 12:50:00,130.86,130.88,130.82,130.86,519400000.0
2009-12-23 12:55:00,130.86,130.885,130.83,130.875,611700000.0
2009-12-23 13:00:00,130.885,130.885,130.855,130.875,358300000.0
2009-12-23 13:05:00,130.875,130.88,130.86,130.875,405900001.0
2009-12-23 13:10:00,130.885,130.905,130.865,130.885,399200000.0
2009-12-23 13:15:00,130.885,130.9,130.865,130.88,826300000.0
2009-12-23 13:20:00,130.88,130.905,130.855,130.89,1555400000.0
2009-12-23 13:25:00,130.89,130.9,130.835,130.835,824900000.0
2009-12-23 13:30:00,130.835,130.885,130.835,130.84,455400000.0
2009-12-23 13:35:00,130.835,130.885,130.825,130.87,683199999.0
2009-12-23 13:40:00,130.87,130.94,130.845,130.905,1882500000.0
2009-12-23 13:45:00,130.905,130.91,130.835,130.855,754000000.0
2009-12-23 13:50:00,130.855,130.905,130.855,130.895,643800000.0
2009-12-23 13:55:00,130.895,130.905,130.82,130.865,1453499999.0
2009-12-23 14:00:00,130.86,130.88,130.815,130.83,928099999.0
2009-12-23 14:05:00,130.825,130.88,130.815,130.86,720400000.0
2009-12-23 14:10:00,130.865,130.91,130.855,130.885,1271100000.0
2009-12-23 14:15:00,130.885,130.915,130.87,130.895,1724900000.0
2009-12-23 14:20:00,130.895,130.92,130.855,130.855,993100001.0
2009-12-23 14:25:00,130.855,130.87,130.835,130.845,497600000.0
2009-12-23 14:30:00,130.845,130.885,130.84,130.885,741500000.0
2009-12-23 14:35:00,130.895,130.915,130.865,130.915,717099999.0
2009-12-23 14:40:00,130.915,130.955,130.9,130.935,843200000.0
2009-12-23 14:45:00,130.935,130.945,130.905,130.94,950399999.0
2009-12-23 14:50:00,130.94,131.06,130.93,130.995,1852500000.0
2009-12-23 14:55:00,130.995,131.02,130.975,131.01,1836600000.0
2009-12-23 15:00:00,131.01,131.025,130.89,130.925,2052800000.0
2009-12-23 15:05:00,130.92,131.055,130.91,130.935,2256000000.0
2009-12-23 15:10:00,130.94,130.98,130.895,130.935,2491199999.0
2009-12-23 15:15:00,130.935,130.945,130.84,130.885,2086799999.0
2009-12-23 15:20:00,130.885,130.94,130.84,130.925,1657500000.0
2009-12-23 15:25:00,130.925,130.945,130.805,130.87,2015299999.0
2009-12-23 15:30:00,130.87,130.935,130.815,130.885,1950000001.0
2009-12-23 15:35:00,130.89,130.97,130.885,130.97,2057300001.0
2009-12-23 15:40:00,130.965,131.005,130.925,130.94,1612000000.0
2009-12-23 15:45:00,130.94,130.965,130.91,130.92,1076700000.0
2009-12-23 15:50:00,130.92,130.92,130.845,130.855,1563199996.0
2009-12-23 15:55:00,130.86,130.94,130.85,130.94,1840900000.0
2009-12-23 16:00:00,130.945,131.005,130.93,130.96,2057500000.0
2009-12-23 16:05:00,130.96,131.055,130.95,131.04,1525499997.0
2009-12-23 16:10:00,131.045,131.08,131.015,131.05,1887900000.0
2009-12-23 16:15:00,131.05,131.075,130.995,131.045,1114800000.0
2009-12-23 16:20:00,131.04,131.055,131.0,131.01,1201200000.0
2009-12-23 16:25:00,131.015,131.075,131.01,131.06,1607599999.0
2009-12-23 16:30:00,131.065,131.08,131.025,131.05,2225800001.0
2009-12-23 16:35:00,131.045,131.14,131.035,131.135,2381599999.0
2009-12-23 16:40:00,131.135,131.135,130.995,131.05,1838600000.0
2009-12-23 16:45:00,131.045,131.075,131.0,131.06,1714500000.0
2009-12-23 16:50:00,131.055,131.125,131.03,131.08,2401099999.0
2009-12-23 16:55:00,131.065,131.115,131.025,131.055,2574900001.0
2009-12-23 17:00:00,131.05,131.055,130.845,130.93,3138700000.0
2009-12-23 17:05:00,130.94,130.965,130.805,130.845,3496099998.0
2009-12-23 17:10:00,130.84,130.955,130.835,130.955,3008700001.0
2009-12-23 17:15:00,130.955,130.99,130.88,130.9,2113500000.0
2009-12-23 17:20:00,130.905,130.94,130.82,130.845,1805999999.0
2009-12-23 17:25:00,130.84,130.895,130.785,130.87,1465900000.0
2009-12-23 17:30:00,130.895,131.015,130.895,130.92,2153300000.0
2009-12-23 17:35:00,130.92,131.01,130.915,130.925,1498400001.0
2009-12-23 17:40:00,130.92,130.98,130.905,130.955,1395000000.0
2009-12-23 17:45:00,130.955,131.005,130.895,130.94,1561499999.0
2009-12-23 17:50:00,130.94,131.04,130.91,131.035,1684200001.0
2009-12-23 17:55:00,131.04,131.075,131.005,131.03,1274400000.0
2009-12-23 18:00:00,131.03,131.045,130.985,131.015,1093900000.0
2009-12-23 18:05:00,131.015,131.03,130.97,131.02,1345400000.0
2009-12-23 18:10:00,131.025,131.06,131.0,131.055,1206000000.0
2009-12-23 18:15:00,131.065,131.07,131.02,131.055,1129000000.0
2009-12-23 18:20:00,131.055,131.095,131.03,131.09,891600000.0
2009-12-23 18:25:00,131.1,131.1,131.04,131.07,1559999998.0
2009-12-23 18:30:00,131.06,131.115,131.05,131.11,1048800001.0
2009-12-23 18:35:00,131.11,131.18,131.11,131.12,1128900001.0
2009-12-23 18:40:00,131.125,131.19,131.09,131.115,925700000.0
2009-12-23 18:45:00,131.11,131.175,131.11,131.16,798300000.0
2009-12-23 18:50:00,131.16,131.26,131.145,131.235,952200000.0
2009-12-23 18:55:00,131.235,131.245,131.21,131.24,900300000.0
2009-12-23 19:00:00,131.25,131.255,131.16,131.16,870199999.0
2009-12-23 19:05:00,131.165,131.205,131.155,131.18,525200000.0
2009-12-23 19:10:00,131.18,131.22,131.175,131.195,749500000.0
2009-12-23 19:15:00,131.195,131.27,131.185,131.25,1503799999.0
2009-12-23 19:20:00,131.25,131.27,131.195,131.23,1058000000.0
2009-12-23 19:25:00,131.23,131.305,131.185,131.285,900600000.0
2009-12-23 19:30:00,131.28,131.28,131.21,131.225,1016600000.0
2009-12-23 19:35:00,131.225,131.295,131.22,131.255,557400000.0
2009-12-23 19:40:00,131.255,131.355,131.235,131.325,1046500000.0
2009-12-23 19:45:00,131.325,131.365,131.275,131.285,988000001.0
2009-12-23 19:50:00,131.285,131.34,131.23,131.235,890200000.0
2009-12-23 19:55:00,131.235,131.255,131.145,131.145,666300000.0
2009-12-23 20:00:00,131.145,131.24,131.145,131.235,826900000.0
2009-12-23 20:05:00,131.235,131.25,131.215,131.24,230800000.0
2009-12-23 20:10:00,131.24,131.325,131.24,131.285,959800000.0
2009-12-23 20:15:00,131.285,131.33,131.265,131.29,805400000.0
2009-12-23 20:20:00,131.3,131.33,131.285,131.295,742700000.0
2009-12-23 20:25:00,131.295,131.325,131.275,131.31,390600001.0
2009-12-23 20:30:00,131.32,131.385,131.31,131.33,1106499999.0
2009-12-23 20:35:00,131.335,131.35,131.275,131.285,1384100000.0
2009-12-23 20:40:00,131.285,131.3,131.265,131.3,498100000.0
2009-12-23 20:45:00,131.3,131.315,131.265,131.275,449100000.0
2009-12-23 20:50:00,131.28,131.365,131.28,131.32,636400000.0
2009-12-23 20:55:00,131.32,131.38,131.3,131.38,385100000.0
2009-12-23 21:00:00,131.39,131.41,131.375,131.395,335900000.0
2009-12-23 21:05:00,131.395,131.41,131.375,131.395,324899999.0
2009-12-23 21:10:00,131.4,131.405,131.375,131.39,462500000.0
2009-12-23 21:15:00,131.385,131.385,131.33,131.34,581500000.0
2009-12-23 21:20:00,131.34,131.41,131.34,131.4,618400000.0
2009-12-23 21:25:00,131.4,131.415,131.385,131.415,663100000.0
2009-12-23 21:30:00,131.41,131.455,131.405,131.45,593300000.0
2009-12-23 21:35:00,131.445,131.46,131.425,131.46,573000000.0
2009-12-23 21:40:00,131.45,131.465,131.42,131.42,281800000.0
2009-12-23 21:45:00,131.425,131.455,131.41,131.435,1082299999.0
2009-12-23 21:50:00,131.435,131.455,131.39,131.435,940799999.0
2009-12-23 21:55:00,131.435,131.465,131.415,131.435,803400000.0
2009-12-23 22:00:00,131.435,131.45,131.39,131.41,531000000.0
2009-12-23 22:05:00,131.41,131.415,131.37,131.38,401800000.0
2009-12-23 22:10:00,131.375,131.405,131.365,131.395,981900000.0
2009-12-23 22:15:00,131.395,131.41,131.365,131.4,698900001.0
2009-12-23 22:20:00,131.4,131.43,131.35,131.355,297600000.0
2009-12-23 22:25:00,131.35,131.355,131.335,131.35,219500000.0
2009-12-23 22:30:00,131.35,131.35,131.305,131.35,712900000.0
2009-12-23 22:35:00,131.35,131.355,131.325,131.35,529800000.0
2009-12-23 22:40:00,131.35,131.355,131.325,131.34,343100000.0
2009-12-23 22:45:00,131.34,131.36,131.315,131.335,408900000.0
2009-12-23 22:50:00,131.33,131.36,131.315,131.345,905999998.0
2009-12-23 22:55:00,131.345,131.365,131.295,131.31,350600000.0
2009-12-23 23:00:00,131.305,131.345,131.305,131.32,488900000.0
2009-12-23 23:05:00,131.325,131.365,131.325,131.355,146200000.0
2009-12-23 23:10:00,131.355,131.36,131.335,131.345,266800000.0
2009-12-23 23:15:00,131.345,131.35,131.33,131.345,148600000.0
2009-12-23 23:20:00,131.355,131.386,131.335,131.34,65800000.0
2009-12-23 23:25:00,131.34,131.355,131.34,131.355,122300000.0
2009-12-23 23:30:00,131.345,131.355,131.335,131.335,208200000.0
2009-12-23 23:35:00,131.335,131.345,131.335,131.335,138800000.0
2009-12-23 23:40:00,131.335,131.335,131.315,131.33,111200000.0
2009-12-23 23:45:00,131.325,131.34,131.31,131.34,182400000.0
2009-12-23 23:50:00,131.34,131.345,131.31,131.315,72700000.0
2009-12-23 23:55:00,131.3,131.39,131.295,131.355,404300000.0
2009-12-24 00:00:00,131.355,131.4,131.245,131.26,147700000.0
2009-12-24 00:05:00,131.345,131.38,131.31,131.365,176500000.0
2009-12-24 00:10:00,131.365,131.42,131.33,131.345,129600000.0
2009-12-24 00:15:00,131.345,131.36,131.295,131.305,251100000.0
2009-12-24 00:20:00,131.31,131.405,131.3,131.335,217800000.0
2009-12-24 00:25:00,131.34,131.41,131.325,131.36,189000000.0
2009-12-24 00:30:00,131.37,131.37,131.33,131.33,54200000.0
2009-12-24 00:35:00,131.335,131.345,131.2,131.25,201500000.0
2009-12-24 00:40:00,131.24,131.24,131.2,131.235,94400000.0
2009-12-24 00:45:00,131.23,131.24,131.215,131.215,31000000.0
2009-12-24 00:50:00,131.205,131.245,131.205,131.24,61600000.0
2009-12-24 00:55:00,131.24,131.24,131.215,131.23,34500000.0
2009-12-24 01:00:00,131.23,131.265,131.225,131.265,109700000.0
2009-12-24 01:05:00,131.265,131.315,131.265,131.3,184100000.0
2009-12-24 01:10:00,131.3,131.35,131.3,131.335,246800000.0
2009-12-24 01:15:00,131.335,131.345,131.32,131.34,182900000.0
2009-12-24 01:20:00,131.33,131.34,131.315,131.34,96100000.0
2009-12-24 01:25:00,131.335,131.345,131.33,131.34,163000000.0
2009-12-24 01:30:00,131.34,131.35,131.33,131.335,179900000.0
2009-12-24 01:35:00,131.33,131.38,131.325,131.335,190800000.0
2009-12-24 01:40:00,131.325,131.35,131.29,131.295,253700000.0
2009-12-24 01:45:00,131.295,131.32,131.285,131.295,116000000.0
2009-12-24 01:50:00,131.295,131.345,131.295,131.305,194500000.0
2009-12-24 01:55:00,131.315,131.385,131.305,131.375,82700000.0
2009-12-24 02:00:00,131.375,131.38,131.32,131.365,439000000.0
2009-12-24 02:05:00,131.365,131.39,131.365,131.37,207100000.0
2009-12-24 02:10:00,131.37,131.41,131.325,131.345,315300000.0
2009-12-24 02:15:00,131.345,131.37,131.265,131.33,410000000.0
2009-12-24 02:20:00,131.325,131.33,131.3,131.305,234600000.0
2009-12-24 02:25:00,131.31,131.36,131.31,131.345,522600000.0
2009-12-24 02:30:00,131.345,131.385,131.335,131.365,502700000.0
2009-12-24 02:35:00,131.365,131.415,131.365,131.375,454200000.0
2009-12-24 02:40:00,131.375,131.405,131.355,131.395,433100000.0
2009-12-24 02:45:00,131.395,131.4,131.375,131.395,355700000.0
2009-12-24 02:50:00,131.395,131.425,131.38,131.405,663100000.0
2009-12-24 02:55:00,131.415,131.455,131.4,131.435,1012200000.0
2009-12-24 03:00:00,131.435,131.49,131.425,131.435,518800000.0
2009-12-24 03:05:00,131.44,131.47,131.44,131.445,343200000.0
2009-12-24 03:10:00,131.44,131.47,131.41,131.42,439700000.0
2009-12-24 03:15:00,131.415,131.45,131.405,131.44,270000000.0
2009-12-24 03:20:00,131.44,131.465,131.435,131.46,307800000.0
2009-12-24 03:25:00,131.46,131.48,131.385,131.415,450500000.0
2009-12-24 03:30:00,131.415,131.435,131.39,131.395,323000000.0
2009-12-24 03:35:00,131.395,131.42,131.365,131.385,449600000.0
2009-12-24 03:40:00,131.39,131.395,131.35,131.38,505200000.0
2009-12-24 03:45:00,131.385,131.43,131.385,131.405,495600000.0
2009-12-24 03:50:00,131.405,131.425,131.4,131.405,822000000.0
2009-12-24 03:55:00,131.405,131.415,131.39,131.405,495000000.0
2009-12-24 04:00:00,131.405,131.415,131.395,131.395,506200000.0
2009-12-24 04:05:00,131.4,131.415,131.365,131.37,263600000.0
2009-12-24 04:10:00,131.37,131.37,131.305,131.35,647400000.0
2009-12-24 04:15:00,131.355,131.38,131.355,131.37,253900000.0
2009-12-24 04:20:00,131.37,131.385,131.35,131.37,431700000.0
2009-12-24 04:25:00,131.37,131.415,131.37,131.395,450900000.0
2009-12-24 04:30:00,131.395,131.395,131.38,131.39,267600000.0
2009-12-24 04:35:00,131.39,131.395,131.375,131.385,154300000.0
2009-12-24 04:40:00,131.385,131.385,131.3,131.305,399900000.0
2009-12-24 04:45:00,131.305,131.435,131.305,131.425,525900000.0
2009-12-24 04:50:00,131.425,131.44,131.355,131.365,581600000.0
2009-12-24 04:55:00,131.37,131.38,131.325,131.37,411600000.0
2009-12-24 05:00:00,131.37,131.37,131.295,131.325,212100000.0
2009-12-24 05:05:00,131.325,131.34,131.265,131.285,361900000.0
2009-12-24 05:10:00,131.285,131.305,131.235,131.285,363800000.0
2009-12-24 05:15:00,131.285,131.29,131.25,131.27,289000000.0
2009-12-24 05:20:00,131.27,131.285,131.27,131.27,193500000.0
2009-12-24 05:25:00,131.27,131.285,131.26,131.27,148000000.0
2009-12-24 05:30:00,131.27,131.28,131.26,131.265,242700000.0
2009-12-24 05:35:00,131.26,131.275,131.15,131.22,765200000.0
2009-12-24 05:40:00,131.22,131.24,131.19,131.235,525800000.0
2009-12-24 05:45:00,131.225,131.255,131.22,131.25,239400000.0
2009-12-24 05:50:00,131.25,131.25,131.18,131.195,401000000.0
2009-12-24 05:55:00,131.19,131.245,131.18,131.235,244800000.0
2009-12-24 06:00:00,131.235,131.265,131.215,131.235,417400000.0
2009-12-24 06:05:00,131.235,131.255,131.225,131.235,214300000.0
2009-12-24 06:10:00,131.24,131.24,131.165,131.175,496300000.0
2009-12-24 06:15:00,131.175,131.205,131.155,131.185,145300000.0
2009-12-24 06:20:00,131.185,131.22,131.155,131.155,337100000.0
2009-12-24 06:25:00,131.155,131.205,131.155,131.175,176600000.0
2009-12-24 06:30:00,131.175,131.21,131.175,131.175,111700000.0
2009-12-24 06:35:00,131.175,131.185,131.11,131.155,260300000.0
2009-12-24 06:40:00,131.15,131.155,131.07,131.1,355000000.0
2009-12-24 06:45:00,131.1,131.105,131.035,131.085,839200000.0
2009-12-24 06:50:00,131.08,131.115,131.07,131.085,813400000.0
2009-12-24 06:55:00,131.09,131.105,131.08,131.09,133300000.0
2009-12-24 07:00:00,131.09,131.12,131.065,131.11,283600000.0
2009-12-24 07:05:00,131.11,131.135,131.08,131.125,389400000.0
2009-12-24 07:10:00,131.125,131.125,131.1,131.115,231700000.0
2009-12-24 07:15:00,131.115,131.12,131.1,131.115,184200000.0
2009-12-24 07:20:00,131.115,131.115,131.095,131.1,82900000.0
2009-12-24 07:25:00,131.1,131.105,131.085,131.09,172300000.0
2009-12-24 07:30:00,131.09,131.1,131.065,131.07,421700000.0
2009-12-24 07:35:00,131.07,131.08,131.045,131.06,508600000.0
2009-12-24 07:40:00,131.06,131.06,130.975,131.0,598900000.0
2009-12-24 07:45:00,131.0,131.015,130.89,130.9,458400000.0
2009-12-24 07:50:00,130.9,130.96,130.9,130.95,367800000.0
2009-12-24 07:55:00,130.95,130.995,130.945,130.975,471900000.0
2009-12-24 08:00:00,130.975,131.03,130.955,131.025,535800000.0
2009-12-24 08:05:00,131.02,131.08,131.02,131.075,288900000.0
2009-12-24 08:10:00,131.075,131.08,131.035,131.05,573900000.0
2009-12-24 08:15:00,131.035,131.15,131.035,131.095,759700000.0
2009-12-24 08:20:00,131.095,131.125,131.03,131.06,530500000.0
2009-12-24 08:25:00,131.045,131.075,131.025,131.04,747599999.0
2009-12-24 08:30:00,131.045,131.085,131.045,131.08,386400000.0
2009-12-24 08:35:00,131.08,131.115,131.065,131.075,594000000.0
2009-12-24 08:40:00,131.075,131.08,131.05,131.075,256600000.0
2009-12-24 08:45:00,131.075,131.075,130.955,130.97,576500000.0
2009-12-24 08:50:00,130.97,130.995,130.965,130.98,340600000.0
2009-12-24 08:55:00,130.98,130.985,130.955,130.985,642200000.0
2009-12-24 09:00:00,130.985,131.03,130.985,131.015,1081100000.0
2009-12-24 09:05:00,131.015,131.075,131.005,131.035,1450100000.0
2009-12-24 09:10:00,131.035,131.065,131.03,131.035,1107000000.0
2009-12-24 09:15:00,131.03,131.035,130.96,130.985,955700000.0
2009-12-24 09:20:00,130.985,131.005,130.975,130.995,756800000.0
2009-12-24 09:25:00,130.995,131.0,130.91,130.97,1029200000.0
2009-12-24 09:30:00,130.97,131.03,130.97,131.025,559700000.0
2009-12-24 09:35:00,131.025,131.035,130.95,130.955,977000000.0
2009-12-24 09:40:00,130.955,130.995,130.94,130.995,1561900001.0
2009-12-24 09:45:00,130.995,131.06,130.955,131.0,1691199998.0
2009-12-24 09:50:00,131.0,131.055,131.0,131.035,796300000.0
2009-12-24 09:55:00,131.035,131.06,131.02,131.045,852400000.0
2009-12-24 10:00:00,131.05,131.145,131.05,131.125,1517000001.0
2009-12-24 10:05:00,131.125,131.15,131.125,131.125,1334699999.0
2009-12-24 10:10:00,131.13,131.135,131.075,131.085,1002499999.0
2009-12-24 10:15:00,131.085,131.1,131.005,131.005,1339999992.0
2009-12-24 10:20:00,131.005,131.07,130.995,131.02,1326100001.0
2009-12-24 10:25:00,131.025,131.075,131.005,131.05,720599999.0
2009-12-24 10:30:00,131.05,131.075,131.005,131.025,1071099999.0
2009-12-24 10:35:00,131.03,131.05,131.0,131.02,1482799999.0
2009-12-24 10:40:00,131.015,131.065,130.995,131.06,832799999.0
2009-12-24 10:45:00,131.06,131.1,131.03,131.055,1576400001.0
2009-12-24 10:50:00,131.055,131.055,131.02,131.02,1350899992.0
2009-12-24 10:55:00,131.02,131.11,131.02,131.09,1467099999.0
2009-12-24 11:00:00,131.085,131.09,131.035,131.075,894300000.0
2009-12-24 11:05:00,131.08,131.125,131.065,131.09,1344200000.0
2009-12-24 11:10:00,131.09,131.13,131.05,131.07,641000000.0
2009-12-24 11:15:00,131.07,131.125,131.035,131.035,803800000.0
2009-12-24 11:20:00,131.04,131.04,130.99,131.035,580800000.0
2009-12-24 11:25:00,131.035,131.125,131.035,131.12,1016800000.0
2009-12-24 11:30:00,131.12,131.14,131.1,131.13,1216200001.0
2009-12-24 11:35:00,131.13,131.19,131.12,131.13,1451900000.0
2009-12-24 11:40:00,131.13,131.17,131.1,131.1,1456500000.0
2009-12-24 11:45:00,131.105,131.17,131.085,131.11,673300000.0
2009-12-24 11:50:00,131.11,131.195,131.11,131.18,737100000.0
2009-12-24 11:55:00,131.18,131.18,131.085,131.11,835000000.0
2009-12-24 12:00:00,131.11,131.14,131.095,131.115,581700000.0
2009-12-24 12:05:00,131.115,131.245,131.105,131.24,1464900000.0
2009-12-24 12:10:00,131.24,131.28,131.235,131.28,708300000.0
2009-12-24 12:15:00,131.28,131.34,131.265,131.315,971100000.0
2009-12-24 12:20:00,131.315,131.35,131.305,131.345,1088300000.0
2009-12-24 12:25:00,131.335,131.455,131.305,131.39,1307000000.0
2009-12-24 12:30:00,131.39,131.435,131.355,131.36,998800000.0
2009-12-24 12:35:00,131.36,131.47,131.345,131.45,2081000000.0
2009-12-24 12:40:00,131.45,131.475,131.385,131.39,1691000000.0
2009-12-24 12:45:00,131.395,131.4,131.355,131.38,988400000.0
2009-12-24 12:50:00,131.38,131.44,131.37,131.43,683300000.0
2009-12-24 12:55:00,131.43,131.445,131.365,131.425,1528900000.0
2009-12-24 13:00:00,131.425,131.445,131.38,131.395,1935600000.0
2009-12-24 13:05:00,131.41,131.41,131.355,131.365,1278400000.0
2009-12-24 13:10:00,131.365,131.395,131.315,131.355,1050299999.0
2009-12-24 13:15:00,131.355,131.46,131.355,131.42,1250100000.0
2009-12-24 13:20:00,131.42,131.44,131.355,131.44,840500000.0
2009-12-24 13:25:00,131.44,131.5,131.4,131.465,1187500000.0
2009-12-24 13:30:00,131.47,131.525,131.47,131.495,1027200000.0
2009-12-24 13:35:00,131.495,131.51,131.445,131.505,1166500000.0
2009-12-24 13:40:00,131.505,131.51,131.475,131.5,929600002.0
2009-12-24 13:45:00,131.5,131.5,131.43,131.46,1597400000.0
2009-12-24 13:50:00,131.455,131.47,131.405,131.46,879200000.0
2009-12-24 13:55:00,131.455,131.465,131.4,131.425,703600000.0
2009-12-24 14:00:00,131.425,131.44,131.405,131.41,626300000.0
2009-12-24 14:05:00,131.41,131.43,131.37,131.43,871300000.0
2009-12-24 14:10:00,131.435,131.495,131.405,131.455,725400000.0
2009-12-24 14:15:00,131.455,131.52,131.455,131.52,1512200000.0
2009-12-24 14:20:00,131.525,131.525,131.465,131.48,819300000.0
2009-12-24 14:25:00,131.48,131.505,131.475,131.5,806700000.0
2009-12-24 14:30:00,131.505,131.59,131.495,131.59,1018000000.0
2009-12-24 14:35:00,131.595,131.68,131.565,131.665,1616800000.0
2009-12-24 14:40:00,131.665,131.69,131.615,131.68,877400000.0
2009-12-24 14:45:00,131.675,131.765,131.675,131.75,973400000.0
2009-12-24 14:50:00,131.75,131.82,131.735,131.76,1675000000.0
2009-12-24 14:55:00,131.76,131.76,131.695,131.7,606100000.0
2009-12-24 15:00:00,131.705,131.72,131.665,131.7,1359300000.0
2009-12-24 15:05:00,131.695,131.71,131.675,131.69,734100000.0
2009-12-24 15:10:00,131.69,131.755,131.685,131.71,1123400000.0
2009-12-24 15:15:00,131.71,131.72,131.595,131.625,1724199998.0
2009-12-24 15:20:00,131.63,131.7,131.625,131.655,975600000.0
2009-12-24 15:25:00,131.66,131.72,131.655,131.72,383000000.0
2009-12-24 15:30:00,131.695,131.865,131.695,131.81,1047900000.0
2009-12-24 15:35:00,131.82,131.835,131.725,131.79,595800000.0
2009-12-24 15:40:00,131.755,131.855,131.755,131.78,574300000.0
2009-12-24 15:45:00,131.78,131.845,131.775,131.78,300000000.0
2009-12-24 15:50:00,131.78,131.78,131.73,131.76,329400000.0
2009-12-24 15:55:00,131.76,131.77,131.715,131.755,508000000.0
2009-12-24 16:00:00,131.755,131.765,131.71,131.74,352500000.0
2009-12-24 16:05:00,131.74,131.78,131.74,131.765,303700000.0
2009-12-24 16:10:00,131.765,131.765,131.735,131.735,286700000.0
2009-12-24 16:15:00,131.735,131.735,131.665,131.705,874700000.0
2009-12-24 16:20:00,131.7,131.73,131.655,131.69,467500000.0
2009-12-24 16:25:00,131.685,131.705,131.645,131.685,617400000.0
2009-12-24 16:30:00,131.68,131.68,131.63,131.665,355900000.0
2009-12-24 16:35:00,131.66,131.705,131.64,131.66,348800000.0
2009-12-24 16:40:00,131.67,131.695,131.66,131.665,251000000.0
2009-12-24 16:45:00,131.66,131.685,131.635,131.675,725700000.0
2009-12-24 16:50:00,131.675,131.73,131.645,131.72,552700000.0
2009-12-24 16:55:00,131.72,131.75,131.695,131.74,543900000.0
2009-12-24 17:00:00,131.735,131.795,131.73,131.755,241300000.0
2009-12-24 17:05:00,131.76,131.77,131.685,131.71,459400000.0
2009-12-24 17:10:00,131.71,131.82,131.71,131.785,504800000.0
2009-12-24 17:15:00,131.78,131.845,131.775,131.815,567600000.0
2009-12-24 17:20:00,131.82,131.83,131.77,131.78,378000000.0
2009-12-24 17:25:00,131.78,131.835,131.78,131.81,183400000.0
2009-12-24 17:30:00,131.805,131.81,131.745,131.77,414300000.0
2009-12-24 17:35:00,131.77,131.77,131.71,131.725,496300000.0
2009-12-24 17:40:00,131.725,131.725,131.69,131.69,212900000.0
2009-12-24 17:45:00,131.69,131.765,131.685,131.725,453400000.0
2009-12-24 17:50:00,131.725,131.8,131.68,131.795,533100000.0
2009-12-24 17:55:00,131.795,131.805,131.71,131.755,537300000.0
2009-12-24 18:00:00,131.745,131.775,131.71,131.72,623300000.0
2009-12-24 18:05:00,131.72,131.74,131.685,131.7,247000000.0
2009-12-24 18:10:00,131.69,131.695,131.665,131.68,578600000.0
2009-12-24 18:15:00,131.68,131.7,131.68,131.69,341900000.0
2009-12-24 18:20:00,131.69,131.74,131.68,131.73,449800000.0
2009-12-24 18:25:00,131.735,131.785,131.725,131.74,319000000.0
2009-12-24 18:30:00,131.73,131.74,131.69,131.73,404200000.0
2009-12-24 18:35:00,131.715,131.72,131.665,131.675,308700000.0
2009-12-24 18:40:00,131.675,131.685,131.64,131.65,157800000.0
2009-12-24 18:45:00,131.65,131.66,131.625,131.65,138100000.0
2009-12-24 18:50:00,131.65,131.725,131.65,131.71,361500000.0
2009-12-24 18:55:00,131.71,131.755,131.695,131.72,240900000.0
2009-12-24 19:00:00,131.72,131.72,131.645,131.645,373900000.0
2009-12-24 19:05:00,131.645,131.69,131.605,131.64,339000000.0
2009-12-24 19:10:00,131.635,131.66,131.605,131.655,213000000.0
2009-12-24 19:15:00,131.655,131.685,131.645,131.68,172800000.0
2009-12-24 19:20:00,131.665,131.665,131.635,131.635,92400000.0
2009-12-24 19:25:00,131.63,131.645,131.62,131.62,227600000.0
2009-12-24 19:30:00,131.61,131.615,131.595,131.595,575700000.0
2009-12-24 19:35:00,131.595,131.61,131.59,131.595,290800000.0
2009-12-24 19:40:00,131.595,131.605,131.58,131.595,520600000.0
2009-12-24 19:45:00,131.6,131.615,131.595,131.61,437400000.0
2009-12-24 19:50:00,131.61,131.675,131.61,131.635,205900000.0
2009-12-24 19:55:00,131.635,131.645,131.53,131.53,304900000.0
2009-12-24 20:00:00,131.52,131.535,131.495,131.505,636100000.0
2009-12-24 20:05:00,131.505,131.51,131.485,131.495,359100000.0
2009-12-24 20:10:00,131.495,131.565,131.475,131.565,503800000.0
2009-12-24 20:15:00,131.565,131.565,131.505,131.505,440200000.0
2009-12-24 20:20:00,131.505,131.565,131.505,131.56,170500000.0
2009-12-24 20:25:00,131.56,131.56,131.53,131.545,103400000.0
2009-12-24 20:30:00,131.545,131.545,131.525,131.525,123600000.0
2009-12-24 20:35:00,131.52,131.535,131.465,131.505,241800000.0
2009-12-24 20:40:00,131.5,131.515,131.46,131.485,201600000.0
2009-12-24 20:45:00,131.485,131.485,131.465,131.465,52600000.0
2009-12-24 20:50:00,131.47,131.52,131.41,131.42,260100000.0
2009-12-24 20:55:00,131.42,131.425,131.35,131.39,263300000.0
2009-12-24 21:00:00,131.39,131.4,131.365,131.365,115300000.0
2009-12-24 21:05:00,131.37,131.375,131.33,131.35,138400000.0
2009-12-24 21:10:00,131.35,131.36,131.3,131.3,183200000.0
2009-12-24 21:15:00,131.305,131.335,131.27,131.295,393500000.0
2009-12-24 21:20:00,131.295,131.375,131.205,131.28,495800000.0
2009-12-24 21:25:00,131.265,131.325,131.265,131.305,295400000.0
2009-12-24 21:30:00,131.355,131.355,131.285,131.33,191600000.0
2009-12-24 21:35:00,131.33,131.35,131.315,131.32,68400000.0
2009-12-24 21:40:00,131.32,131.33,131.28,131.31,402300000.0
2009-12-24 21:45:00,131.31,131.41,131.29,131.405,182000000.0
2009-12-24 21:50:00,131.4,131.485,131.39,131.475,136800000.0
2009-12-24 21:55:00,131.47,131.555,131.47,131.555,236700000.0
2009-12-24 22:00:00,131.57,131.57,131.485,131.49,87400000.0
2009-12-24 22:05:00,131.49,131.555,131.49,131.555,64600000.0
2009-12-24 22:15:00,131.535,131.54,131.525,131.535,48000000.0
2009-12-24 22:20:00,131.535,131.625,131.52,131.62,51400000.0
2009-12-24 22:25:00,131.615,131.62,131.53,131.575,44000000.0
2009-12-24 22:30:00,131.575,131.595,131.57,131.585,60600000.0
2009-12-24 22:35:00,131.575,131.575,131.57,131.57,3400000.0
2009-12-24 22:40:00,131.595,131.61,131.565,131.565,24600000.0
2009-12-24 22:45:00,131.58,131.595,131.565,131.58,41400000.0
2009-12-24 22:50:00,131.575,131.575,131.575,131.575,27200000.0
2009-12-24 22:55:00,131.575,131.575,131.575,131.575,1000000.0
2009-12-24 23:00:00,131.565,131.625,131.56,131.615,48600000.0
2009-12-24 23:05:00,131.615,131.615,131.61,131.61,6800000.0
2009-12-24 23:10:00,131.605,131.61,131.56,131.58,21100000.0
2009-12-24 23:15:00,131.58,131.585,131.575,131.58,29200000.0
2009-12-24 23:20:00,131.585,131.585,131.575,131.575,45400000.0
2009-12-24 23:25:00,131.575,131.575,131.55,131.55,18400000.0
2009-12-24 23:30:00,131.555,131.555,131.545,131.55,56000000.0
2009-12-24 23:35:00,131.55,131.555,131.55,131.55,19400000.0
2009-12-24 23:40:00,131.545,131.555,131.545,131.555,15800000.0
2009-12-24 23:45:00,131.555,131.56,131.545,131.56,38400000.0
2009-12-24 23:50:00,131.57,131.57,131.54,131.555,44000000.0
2009-12-24 23:55:00,131.57,131.605,131.565,131.59,53600000.0
2009-12-25 00:00:00,131.59,131.59,131.59,131.59,4800000.0
2009-12-28 00:00:00,131.54,131.595,131.52,131.59,35400000.0
2009-12-28 00:05:00,131.595,131.61,131.515,131.55,97000000.0
2009-12-28 00:10:00,131.56,131.56,131.465,131.505,117200000.0
2009-12-28 00:15:00,131.505,131.555,131.42,131.535,129200000.0
2009-12-28 00:20:00,131.54,131.565,131.485,131.565,111200000.0
2009-12-28 00:25:00,131.58,131.595,131.535,131.574,50400000.0
2009-12-28 00:30:00,131.565,131.595,131.565,131.585,37200000.0
2009-12-28 00:35:00,131.585,131.605,131.58,131.605,56800000.0
2009-12-28 00:40:00,131.605,131.64,131.595,131.635,130800000.0
2009-12-28 00:45:00,131.635,131.675,131.585,131.585,105400000.0
2009-12-28 00:50:00,131.585,131.615,131.585,131.605,106800000.0
2009-12-28 00:55:00,131.605,131.625,131.58,131.59,105600000.0
2009-12-28 01:00:00,131.59,131.6,131.51,131.57,692400000.0
2009-12-28 01:05:00,131.57,131.595,131.525,131.555,309600000.0
2009-12-28 01:10:00,131.555,131.575,131.495,131.565,628200000.0
2009-12-28 01:15:00,131.565,131.635,131.565,131.6,1153600000.0
2009-12-28 01:20:00,131.6,131.605,131.54,131.565,167900000.0
2009-12-28 01:25:00,131.565,131.59,131.53,131.565,465400000.0
2009-12-28 01:30:00,131.565,131.565,131.51,131.525,608600000.0
2009-12-28 01:35:00,131.53,131.555,131.515,131.525,449200000.0
2009-12-28 01:40:00,131.525,131.56,131.52,131.545,555000000.0
2009-12-28 01:45:00,131.54,131.55,131.475,131.48,817800000.0
2009-12-28 01:50:00,131.485,131.5,131.38,131.465,804800000.0
2009-12-28 01:55:00,131.465,131.61,131.45,131.475,1120100000.0
2009-12-28 02:00:00,131.475,131.565,131.37,131.46,2331600000.0
2009-12-28 02:05:00,131.46,131.495,131.42,131.44,1429800000.0
2009-12-28 02:10:00,131.435,131.49,131.4,131.475,1225800000.0
2009-12-28 02:15:00,131.485,131.49,131.42,131.47,1161600000.0
2009-12-28 02:20:00,131.475,131.495,131.45,131.475,941600001.0
2009-12-28 02:25:00,131.475,131.5,131.445,131.495,961700000.0
2009-12-28 02:30:00,131.495,131.53,131.465,131.515,2124400000.0
2009-12-28 02:35:00,131.52,131.53,131.49,131.495,753300000.0
2009-12-28 02:40:00,131.5,131.62,131.5,131.61,1488300000.0
2009-12-28 02:45:00,131.61,131.665,131.575,131.64,2205400001.0
2009-12-28 02:50:00,131.645,131.78,131.645,131.7,2807400000.0
2009-12-28 02:55:00,131.705,131.755,131.585,131.585,2028400000.0
2009-12-28 03:00:00,131.59,131.63,131.45,131.55,1557600000.0
2009-12-28 03:05:00,131.55,131.605,131.52,131.56,1093800000.0
2009-12-28 03:10:00,131.555,131.625,131.535,131.54,824000000.0
2009-12-28 03:15:00,131.535,131.58,131.53,131.55,1065900001.0
2009-12-28 03:20:00,131.555,131.63,131.555,131.58,869200000.0
2009-12-28 03:25:00,131.575,131.635,131.575,131.61,748700000.0
2009-12-28 03:30:00,131.61,131.62,131.565,131.6,851000000.0
2009-12-28 03:35:00,131.6,131.61,131.565,131.58,504500000.0
2009-12-28 03:40:00,131.58,131.6,131.54,131.585,581300000.0
2009-12-28 03:45:00,131.585,131.62,131.58,131.595,512600000.0
2009-12-28 03:50:00,131.59,131.69,131.57,131.665,1621799999.0
2009-12-28 03:55:00,131.665,131.69,131.65,131.68,1433600000.0
2009-12-28 04:00:00,131.685,131.71,131.655,131.665,551300000.0
2009-12-28 04:05:00,131.66,131.725,131.66,131.68,933000000.0
2009-12-28 04:10:00,131.68,131.705,131.665,131.675,922800000.0
2009-12-28 04:15:00,131.685,131.715,131.665,131.7,844400000.0
2009-12-28 04:20:00,131.7,131.71,131.66,131.705,705000000.0
2009-12-28 04:25:00,131.71,131.725,131.62,131.635,586600000.0
2009-12-28 04:30:00,131.64,131.705,131.64,131.695,765100000.0
2009-12-28 04:35:00,131.695,131.7,131.63,131.64,1024500000.0
2009-12-28 04:40:00,131.64,131.645,131.6,131.6,808400000.0
2009-12-28 04:45:00,131.6,131.625,131.59,131.625,813600000.0
2009-12-28 04:50:00,131.64,131.675,131.62,131.67,581200000.0
2009-12-28 04:55:00,131.665,131.69,131.615,131.665,820700000.0
2009-12-28 05:00:00,131.665,131.72,131.665,131.705,732000000.0
2009-12-28 05:05:00,131.705,131.72,131.66,131.68,1014500000.0
2009-12-28 05:10:00,131.68,131.685,131.655,131.67,579900000.0
2009-12-28 05:15:00,131.67,131.705,131.66,131.695,636300000.0
2009-12-28 05:20:00,131.695,131.705,131.665,131.69,929300000.0
2009-12-28 05:25:00,131.69,131.715,131.68,131.7,571200000.0
2009-12-28 05:30:00,131.705,131.71,131.665,131.68,475200000.0
2009-12-28 05:35:00,131.68,131.695,131.635,131.695,661500000.0
2009-12-28 05:40:00,131.695,131.73,131.685,131.715,943500000.0
2009-12-28 05:45:00,131.72,131.78,131.695,131.745,1067800000.0
2009-12-28 05:50:00,131.745,131.755,131.715,131.725,441100000.0
2009-12-28 05:55:00,131.72,131.75,131.71,131.725,784800000.0
2009-12-28 06:00:00,131.725,131.725,131.665,131.665,715000000.0
2009-12-28 06:05:00,131.67,131.735,131.625,131.665,823400000.0
2009-12-28 06:10:00,131.67,131.735,131.67,131.69,276400000.0
2009-12-28 06:15:00,131.685,131.705,131.675,131.69,379400000.0
2009-12-28 06:20:00,131.685,131.695,131.63,131.64,831000000.0
2009-12-28 06:25:00,131.645,131.68,131.58,131.64,1089800000.0
2009-12-28 06:30:00,131.64,131.655,131.625,131.645,370600000.0
2009-12-28 06:35:00,131.645,131.66,131.64,131.645,485900000.0
2009-12-28 06:40:00,131.645,131.66,131.64,131.645,380300000.0
2009-12-28 06:45:00,131.645,131.65,131.625,131.63,281300000.0
2009-12-28 06:50:00,131.63,131.67,131.625,131.65,484800000.0
2009-12-28 06:55:00,131.655,131.67,131.63,131.645,470500000.0
2009-12-28 07:00:00,131.645,131.69,131.635,131.69,453500000.0
2009-12-28 07:05:00,131.69,131.69,131.665,131.67,512400000.0
2009-12-28 07:10:00,131.67,131.675,131.63,131.64,665000000.0
2009-12-28 07:15:00,131.64,131.67,131.63,131.645,435500000.0
2009-12-28 07:20:00,131.65,131.66,131.64,131.65,294300000.0
2009-12-28 07:25:00,131.65,131.725,131.64,131.665,530500000.0
2009-12-28 07:30:00,131.66,131.685,131.645,131.675,465800000.0
2009-12-28 07:35:00,131.68,131.695,131.66,131.69,634600000.0
2009-12-28 07:40:00,131.69,131.725,131.685,131.7,360100000.0
2009-12-28 07:45:00,131.7,131.71,131.675,131.705,264800000.0
2009-12-28 07:50:00,131.7,131.715,131.68,131.685,144600000.0
2009-12-28 07:55:00,131.685,131.73,131.68,131.73,447700000.0
2009-12-28 08:00:00,131.73,131.78,131.695,131.765,705900000.0
2009-12-28 08:05:00,131.76,131.77,131.665,131.725,934900000.0
2009-12-28 08:10:00,131.73,131.775,131.71,131.75,1126100000.0
2009-12-28 08:15:00,131.755,131.785,131.75,131.775,1088000001.0
2009-12-28 08:20:00,131.78,131.78,131.725,131.73,590200000.0
2009-12-28 08:25:00,131.73,131.75,131.665,131.73,1387800001.0
2009-12-28 08:30:00,131.73,131.77,131.73,131.74,674200000.0
2009-12-28 08:35:00,131.735,131.735,131.63,131.655,1364000000.0
2009-12-28 08:40:00,131.66,131.7,131.66,131.7,532300000.0
2009-12-28 08:45:00,131.695,131.695,131.645,131.66,679400000.0
2009-12-28 08:50:00,131.665,131.68,131.645,131.65,552300000.0
2009-12-28 08:55:00,131.65,131.68,131.615,131.68,771900000.0
2009-12-28 09:00:00,131.68,131.68,131.59,131.6,1174700000.0
2009-12-28 09:05:00,131.595,131.685,131.585,131.655,1082000000.0
2009-12-28 09:10:00,131.655,131.67,131.605,131.655,1444900000.0
2009-12-28 09:15:00,131.655,131.665,131.62,131.645,1328500000.0
2009-12-28 09:20:00,131.65,131.67,131.635,131.645,1179800000.0
2009-12-28 09:25:00,131.64,131.685,131.635,131.65,1844800000.0
2009-12-28 09:30:00,131.65,131.675,131.63,131.675,1683700000.0
2009-12-28 09:35:00,131.675,131.685,131.57,131.57,1515399999.0
2009-12-28 09:40:00,131.575,131.615,131.545,131.615,1178500000.0
2009-12-28 09:45:00,131.62,131.645,131.615,131.645,697800000.0
2009-12-28 09:50:00,131.645,131.66,131.595,131.61,1151900000.0
2009-12-28 09:55:00,131.61,131.63,131.57,131.585,732300000.0
2009-12-28 10:00:00,131.585,131.64,131.575,131.615,2451100000.0
2009-12-28 10:05:00,131.615,131.64,131.615,131.635,1348300000.0
2009-12-28 10:10:00,131.635,131.655,131.58,131.59,1423800000.0
2009-12-28 10:15:00,131.59,131.615,131.56,131.565,1032899999.0
2009-12-28 10:20:00,131.57,131.62,131.525,131.615,1008400000.0
2009-12-28 10:25:00,131.615,131.64,131.52,131.57,1040700000.0
2009-12-28 10:30:00,131.57,131.625,131.57,131.625,1154400000.0
2009-12-28 10:35:00,131.625,131.645,131.61,131.635,778700001.0
2009-12-28 10:40:00,131.635,131.68,131.625,131.66,729400000.0
2009-12-28 10:45:00,131.675,131.7,131.625,131.635,1385200000.0
2009-12-28 10:50:00,131.635,131.695,131.61,131.695,999100000.0
2009-12-28 10:55:00,131.69,131.71,131.645,131.685,1548200000.0
2009-12-28 11:00:00,131.685,131.73,131.615,131.645,1367800000.0
2009-12-28 11:05:00,131.645,131.7,131.64,131.675,1164500000.0
2009-12-28 11:10:00,131.675,131.7,131.655,131.69,1102200000.0
2009-12-28 11:15:00,131.69,131.7,131.64,131.67,829900000.0
2009-12-28 11:20:00,131.67,131.705,131.665,131.68,1511800000.0
2009-12-28 11:25:00,131.68,131.69,131.665,131.675,905800000.0
2009-12-28 11:30:00,131.675,131.685,131.635,131.655,316300000.0
2009-12-28 11:35:00,131.655,131.69,131.64,131.67,1536400000.0
2009-12-28 11:40:00,131.67,131.72,131.665,131.7,1680100000.0
2009-12-28 11:45:00,131.7,131.7,131.645,131.67,974100000.0
2009-12-28 11:50:00,131.67,131.72,131.635,131.645,942600000.0
2009-12-28 11:55:00,131.65,131.66,131.63,131.655,741800001.0
2009-12-28 12:00:00,131.655,131.66,131.615,131.65,1090700000.0
2009-12-28 12:05:00,131.655,131.69,131.655,131.685,660500000.0
2009-12-28 12:10:00,131.685,131.71,131.675,131.695,1402299999.0
2009-12-28 12:15:00,131.7,131.725,131.69,131.71,749600000.0
2009-12-28 12:20:00,131.71,131.74,131.685,131.73,978999999.0
2009-12-28 12:25:00,131.73,131.76,131.725,131.735,875800000.0
2009-12-28 12:30:00,131.735,131.745,131.695,131.71,606799999.0
2009-12-28 12:35:00,131.71,131.785,131.69,131.775,699300001.0
2009-12-28 12:40:00,131.775,131.79,131.735,131.77,657200000.0
2009-12-28 12:45:00,131.77,131.78,131.735,131.75,805299999.0
2009-12-28 12:50:00,131.75,131.76,131.735,131.735,701699999.0
2009-12-28 12:55:00,131.735,131.78,131.73,131.78,322500000.0
2009-12-28 13:00:00,131.77,131.775,131.725,131.76,586400001.0
2009-12-28 13:05:00,131.76,131.79,131.745,131.79,480300000.0
2009-12-28 13:10:00,131.79,131.825,131.785,131.81,424200000.0
2009-12-28 13:15:00,131.81,131.81,131.77,131.785,813800000.0
2009-12-28 13:20:00,131.785,131.785,131.76,131.765,899500001.0
2009-12-28 13:25:00,131.765,131.82,131.765,131.785,1027799999.0
2009-12-28 13:30:00,131.78,131.825,131.78,131.785,574000000.0
2009-12-28 13:35:00,131.785,131.805,131.765,131.765,829200000.0
2009-12-28 13:40:00,131.765,131.79,131.76,131.79,446100000.0
2009-12-28 13:45:00,131.79,131.83,131.77,131.825,450400000.0
2009-12-28 13:50:00,131.825,131.85,131.815,131.84,522200000.0
2009-12-28 13:55:00,131.84,131.88,131.835,131.84,639100000.0
2009-12-28 14:00:00,131.835,131.87,131.835,131.86,562400000.0
2009-12-28 14:05:00,131.865,131.865,131.815,131.865,549100000.0
2009-12-28 14:10:00,131.865,131.885,131.855,131.87,373400000.0
2009-12-28 14:15:00,131.865,131.88,131.835,131.84,614900000.0
2009-12-28 14:20:00,131.84,131.845,131.825,131.825,591200000.0
2009-12-28 14:25:00,131.83,131.855,131.815,131.825,569000000.0
2009-12-28 14:30:00,131.83,131.83,131.775,131.785,683700000.0
2009-12-28 14:35:00,131.785,131.845,131.785,131.845,538399999.0
2009-12-28 14:40:00,131.845,131.88,131.84,131.855,987600001.0
2009-12-28 14:45:00,131.855,131.885,131.845,131.875,788800002.0
2009-12-28 14:50:00,131.875,131.9,131.865,131.865,1035699997.0
2009-12-28 14:55:00,131.865,131.89,131.84,131.845,1309999999.0
2009-12-28 15:00:00,131.845,131.915,131.835,131.905,1130900001.0
2009-12-28 15:05:00,131.905,131.905,131.83,131.83,1906300012.0
2009-12-28 15:10:00,131.83,131.885,131.83,131.86,2591600008.0
2009-12-28 15:15:00,131.86,131.87,131.805,131.83,1760700003.0
2009-12-28 15:20:00,131.83,131.845,131.78,131.805,2700200006.0
2009-12-28 15:25:00,131.805,131.82,131.76,131.775,1613300000.0
2009-12-28 15:30:00,131.775,131.81,131.775,131.81,808599998.0
2009-12-28 15:35:00,131.81,131.835,131.77,131.83,1442100001.0
2009-12-28 15:40:00,131.825,131.845,131.805,131.825,970900000.0
2009-12-28 15:45:00,131.825,131.845,131.81,131.815,752300000.0
2009-12-28 15:50:00,131.815,131.82,131.75,131.8,1619699999.0
2009-12-28 15:55:00,131.795,131.825,131.785,131.825,1120500001.0
2009-12-28 16:00:00,131.825,131.86,131.81,131.86,1699599999.0
2009-12-28 16:05:00,131.86,131.875,131.83,131.845,1134800002.0
2009-12-28 16:10:00,131.845,131.845,131.81,131.82,1171899997.0
2009-12-28 16:15:00,131.82,131.855,131.795,131.81,1495500001.0
2009-12-28 16:20:00,131.815,131.86,131.79,131.795,1149500001.0
2009-12-28 16:25:00,131.795,131.865,131.795,131.85,964199999.0
2009-12-28 16:30:00,131.85,131.88,131.82,131.84,1344499999.0
2009-12-28 16:35:00,131.845,131.865,131.825,131.83,1312999999.0
2009-12-28 16:40:00,131.83,131.85,131.815,131.85,1589100001.0
2009-12-28 16:45:00,131.845,131.855,131.785,131.815,1242000001.0
2009-12-28 16:50:00,131.815,131.835,131.805,131.81,1067600000.0
2009-12-28 16:55:00,131.81,131.815,131.76,131.815,1575100000.0
2009-12-28 17:00:00,131.825,131.825,131.785,131.795,1598399999.0
2009-12-28 17:05:00,131.795,131.825,131.78,131.815,833900002.0
2009-12-28 17:10:00,131.82,131.83,131.775,131.81,1261700002.0
2009-12-28 17:15:00,131.81,131.84,131.78,131.835,1174400000.0
2009-12-28 17:20:00,131.83,131.85,131.815,131.85,1590600000.0
2009-12-28 17:25:00,131.85,131.915,131.835,131.835,1945599998.0
2009-12-28 17:30:00,131.84,131.915,131.84,131.915,1855100004.0
2009-12-28 17:35:00,131.915,131.92,131.89,131.9,948200000.0
2009-12-28 17:40:00,131.905,131.915,131.865,131.91,1377900001.0
2009-12-28 17:45:00,131.925,131.925,131.885,131.9,1785600004.0
2009-12-28 17:50:00,131.9,131.91,131.85,131.875,1984000003.0
2009-12-28 17:55:00,131.88,131.905,131.84,131.855,1891199999.0
2009-12-28 18:00:00,131.855,131.875,131.825,131.85,1596400000.0
2009-12-28 18:05:00,131.85,131.88,131.825,131.88,1616900001.0
2009-12-28 18:10:00,131.88,131.885,131.85,131.875,1150700001.0
2009-12-28 18:15:00,131.875,131.885,131.8,131.805,734100000.0
2009-12-28 18:20:00,131.805,131.84,131.805,131.815,1104900001.0
2009-12-28 18:25:00,131.815,131.83,131.805,131.825,589500001.0
2009-12-28 18:30:00,131.825,131.855,131.82,131.83,894900000.0
2009-12-28 18:35:00,131.83,131.835,131.8,131.81,871200004.0
2009-12-28 18:40:00,131.81,131.815,131.765,131.78,1460800008.0
2009-12-28 18:45:00,131.78,131.805,131.77,131.8,749100000.0
2009-12-28 18:50:00,131.81,131.82,131.77,131.785,860700000.0
2009-12-28 18:55:00,131.785,131.825,131.775,131.775,682200000.0
2009-12-28 19:00:00,131.775,131.82,131.775,131.785,1039500000.0
2009-12-28 19:05:00,131.79,131.815,131.775,131.805,922400001.0
2009-12-28 19:10:00,131.81,131.83,131.795,131.795,860000000.0
2009-12-28 19:15:00,131.795,131.85,131.785,131.805,668400000.0
2009-12-28 19:20:00,131.805,131.855,131.785,131.81,628300000.0
2009-12-28 19:25:00,131.815,131.815,131.795,131.805,682900000.0
2009-12-28 19:30:00,131.805,131.81,131.785,131.795,793000000.0
2009-12-28 19:35:00,131.795,131.8,131.775,131.785,457800000.0
2009-12-28 19:40:00,131.785,131.79,131.765,131.77,976300000.0
2009-12-28 19:45:00,131.77,131.8,131.77,131.785,572400001.0
2009-12-28 19:50:00,131.79,131.8,131.775,131.785,1152800000.0
2009-12-28 19:55:00,131.785,131.8,131.705,131.715,743200000.0
2009-12-28 20:00:00,131.725,131.79,131.72,131.74,1199600000.0
2009-12-28 20:05:00,131.735,131.76,131.715,131.73,1464599999.0
2009-12-28 20:10:00,131.73,131.745,131.73,131.73,458400000.0
2009-12-28 20:15:00,131.745,131.785,131.73,131.735,872500001.0
2009-12-28 20:20:00,131.735,131.745,131.705,131.715,253700000.0
2009-12-28 20:25:00,131.715,131.77,131.71,131.77,366300000.0
2009-12-28 20:30:00,131.765,131.78,131.755,131.755,1108300002.0
2009-12-28 20:35:00,131.755,131.805,131.75,131.785,666600000.0
2009-12-28 20:40:00,131.78,131.805,131.77,131.795,395700001.0
2009-12-28 20:45:00,131.795,131.795,131.765,131.765,304400000.0
2009-12-28 20:50:00,131.765,131.825,131.76,131.76,721300000.0
2009-12-28 20:55:00,131.76,131.79,131.76,131.78,532500000.0
2009-12-28 21:00:00,131.78,131.8,131.765,131.765,914100000.0
2009-12-28 21:05:00,131.76,131.78,131.755,131.755,661800001.0
2009-12-28 21:10:00,131.765,131.785,131.745,131.77,652699999.0
2009-12-28 21:15:00,131.77,131.775,131.715,131.715,735000001.0
2009-12-28 21:20:00,131.715,131.725,131.71,131.715,839200000.0
2009-12-28 21:25:00,131.715,131.765,131.71,131.755,648800000.0
2009-12-28 21:30:00,131.755,131.77,131.735,131.74,548500000.0
2009-12-28 21:35:00,131.74,131.76,131.735,131.75,458400002.0
2009-12-28 21:40:00,131.755,131.775,131.75,131.75,305200000.0
2009-12-28 21:45:00,131.75,131.755,131.73,131.745,231900000.0
2009-12-28 21:50:00,131.745,131.75,131.715,131.74,588500001.0
2009-12-28 21:55:00,131.735,131.75,131.71,131.75,1047500000.0
2009-12-28 22:00:00,131.75,131.76,131.71,131.71,403800000.0
2009-12-28 22:05:00,131.71,131.73,131.705,131.725,330500000.0
2009-12-28 22:10:00,131.73,131.745,131.715,131.74,401600000.0
2009-12-28 22:15:00,131.74,131.74,131.71,131.71,344300001.0
2009-12-28 22:20:00,131.71,131.725,131.71,131.725,196600000.0
2009-12-28 22:25:00,131.725,131.725,131.705,131.715,526700000.0
2009-12-28 22:30:00,131.715,131.755,131.715,131.75,834999999.0
2009-12-28 22:35:00,131.75,131.75,131.715,131.715,377200000.0
2009-12-28 22:40:00,131.715,131.73,131.71,131.73,518000000.0
2009-12-28 22:45:00,131.73,131.73,131.715,131.725,252300000.0
2009-12-28 22:50:00,131.725,131.79,131.725,131.745,786800000.0
2009-12-28 22:55:00,131.745,131.775,131.735,131.74,1325500000.0
2009-12-28 23:00:00,131.745,131.77,131.74,131.755,812800000.0
2009-12-28 23:05:00,131.755,131.775,131.745,131.765,446800000.0
2009-12-28 23:10:00,131.765,131.77,131.745,131.755,596500000.0
2009-12-28 23:15:00,131.755,131.765,131.75,131.76,358400000.0
2009-12-28 23:20:00,131.755,131.755,131.745,131.745,323200000.0
2009-12-28 23:25:00,131.745,131.755,131.745,131.75,424700000.0
2009-12-28 23:30:00,131.755,131.755,131.745,131.75,141800000.0
2009-12-28 23:35:00,131.75,131.76,131.745,131.755,387000000.0
2009-12-28 23:40:00,131.745,131.745,131.74,131.745,395400000.0
2009-12-28 23:45:00,131.745,131.745,131.74,131.745,180500000.0
2009-12-28 23:50:00,131.745,131.75,131.745,131.745,343400000.0
2009-12-28 23:55:00,131.745,131.75,131.711,131.745,137600000.0
2009-12-29 00:00:00,131.74,131.765,131.735,131.765,117100000.0
2009-12-29 00:05:00,131.755,131.76,131.735,131.755,93600000.0
2009-12-29 00:10:00,131.755,131.795,131.75,131.795,195700000.0
2009-12-29 00:15:00,131.795,131.8,131.71,131.77,271700000.0
2009-12-29 00:20:00,131.77,131.785,131.725,131.74,402400000.0
2009-12-29 00:25:00,131.74,131.745,131.725,131.735,263200000.0
2009-12-29 00:30:00,131.735,131.755,131.73,131.735,99400000.0
2009-12-29 00:35:00,131.735,131.735,131.7,131.735,191300000.0
2009-12-29 00:40:00,131.735,131.755,131.725,131.74,234100000.0
2009-12-29 00:45:00,131.74,131.77,131.735,131.755,124800000.0
2009-12-29 00:50:00,131.755,131.765,131.73,131.73,95000000.0
2009-12-29 00:55:00,131.73,131.755,131.725,131.74,105400000.0
2009-12-29 01:00:00,131.74,131.75,131.735,131.75,74400000.0
2009-12-29 01:05:00,131.75,131.775,131.735,131.765,126300000.0
2009-12-29 01:10:00,131.765,131.79,131.76,131.785,161900000.0
2009-12-29 01:15:00,131.785,131.825,131.77,131.77,274900000.0
2009-12-29 01:20:00,131.775,131.825,131.77,131.805,511500000.0
2009-12-29 01:25:00,131.805,131.835,131.8,131.8,445000000.0
2009-12-29 01:30:00,131.8,131.805,131.795,131.805,426000000.0
2009-12-29 01:35:00,131.805,131.81,131.795,131.8,539700000.0
2009-12-29 01:40:00,131.795,131.81,131.78,131.79,247499999.0
2009-12-29 01:45:00,131.795,131.8,131.78,131.795,550600000.0
2009-12-29 01:50:00,131.795,131.83,131.775,131.83,1023200000.0
2009-12-29 01:55:00,131.83,131.83,131.795,131.8,706600000.0
2009-12-29 02:00:00,131.795,131.835,131.78,131.785,962800000.0
2009-12-29 02:05:00,131.785,131.785,131.75,131.76,432600000.0
2009-12-29 02:10:00,131.76,131.76,131.715,131.735,1492499999.0
2009-12-29 02:15:00,131.735,131.8,131.73,131.79,1238800000.0
2009-12-29 02:20:00,131.79,131.81,131.775,131.795,1975199997.0
2009-12-29 02:25:00,131.795,131.795,131.755,131.755,1283100000.0
2009-12-29 02:30:00,131.755,131.8,131.75,131.78,1620799999.0
2009-12-29 02:35:00,131.78,131.83,131.775,131.8,1417099999.0
2009-12-29 02:40:00,131.8,131.81,131.775,131.79,1596800000.0
2009-12-29 02:45:00,131.785,131.82,131.755,131.775,2037400001.0
2009-12-29 02:50:00,131.775,131.79,131.695,131.7,1215000000.0
2009-12-29 02:55:00,131.705,131.75,131.69,131.72,1270300000.0
2009-12-29 03:00:00,131.72,131.735,131.7,131.73,757600000.0
2009-12-29 03:05:00,131.73,131.76,131.73,131.75,763700000.0
2009-12-29 03:10:00,131.75,131.76,131.725,131.735,698700000.0
2009-12-29 03:15:00,131.74,131.75,131.725,131.725,287100000.0
2009-12-29 03:20:00,131.725,131.735,131.725,131.725,295800000.0
2009-12-29 03:25:00,131.72,131.725,131.685,131.725,1124100000.0
2009-12-29 03:30:00,131.72,131.745,131.71,131.73,881300000.0
2009-12-29 03:35:00,131.73,131.745,131.72,131.74,1309600000.0
2009-12-29 03:40:00,131.74,131.745,131.715,131.735,668300000.0
2009-12-29 03:45:00,131.735,131.76,131.72,131.755,530100000.0
2009-12-29 03:50:00,131.755,131.79,131.755,131.78,1054599999.0
2009-12-29 03:55:00,131.775,131.8,131.76,131.79,864300000.0
2009-12-29 04:00:00,131.785,131.825,131.775,131.805,1048300000.0
2009-12-29 04:05:00,131.81,131.825,131.77,131.795,914200000.0
2009-12-29 04:10:00,131.8,131.8,131.755,131.77,608900000.0
2009-12-29 04:15:00,131.77,131.775,131.745,131.755,566300000.0
2009-12-29 04:20:00,131.75,131.76,131.73,131.745,1155600000.0
2009-12-29 04:25:00,131.745,131.745,131.695,131.71,1382300000.0
2009-12-29 04:30:00,131.72,131.735,131.7,131.73,557800000.0
2009-12-29 04:35:00,131.725,131.73,131.7,131.72,186700000.0
2009-12-29 04:40:00,131.72,131.73,131.71,131.73,364400000.0
2009-12-29 04:45:00,131.725,131.735,131.695,131.7,689500000.0
2009-12-29 04:50:00,131.7,131.705,131.685,131.685,519899999.0
2009-12-29 04:55:00,131.695,131.715,131.68,131.68,921799999.0
2009-12-29 05:00:00,131.68,131.7,131.635,131.68,1114900000.0
2009-12-29 05:05:00,131.68,131.715,131.68,131.705,1046299999.0
2009-12-29 05:10:00,131.715,131.725,131.695,131.71,1470400000.0
2009-12-29 05:15:00,131.71,131.73,131.665,131.695,1132500000.0
2009-12-29 05:20:00,131.695,131.7,131.67,131.69,477900000.0
2009-12-29 05:25:00,131.685,131.69,131.675,131.68,178500000.0
2009-12-29 05:30:00,131.675,131.68,131.665,131.67,272500000.0
2009-12-29 05:35:00,131.67,131.685,131.665,131.68,252700000.0
2009-12-29 05:40:00,131.675,131.695,131.67,131.68,359900000.0
2009-12-29 05:45:00,131.68,131.7,131.68,131.695,566400000.0
2009-12-29 05:50:00,131.69,131.725,131.685,131.715,642600000.0
2009-12-29 05:55:00,131.715,131.725,131.705,131.705,978200000.0
2009-12-29 06:00:00,131.705,131.73,131.695,131.715,1125600000.0
2009-12-29 06:05:00,131.715,131.725,131.69,131.7,765500000.0
2009-12-29 06:10:00,131.7,131.73,131.69,131.72,1221900000.0
2009-12-29 06:15:00,131.715,131.755,131.7,131.745,930000000.0
2009-12-29 06:20:00,131.745,131.755,131.73,131.74,1132000000.0
2009-12-29 06:25:00,131.74,131.745,131.715,131.74,574500000.0
2009-12-29 06:30:00,131.74,131.79,131.74,131.76,1400100000.0
2009-12-29 06:35:00,131.76,131.79,131.75,131.765,541600000.0
2009-12-29 06:40:00,131.765,131.775,131.76,131.765,511600000.0
2009-12-29 06:45:00,131.765,131.79,131.765,131.785,963000000.0
2009-12-29 06:50:00,131.785,131.795,131.745,131.755,1640900000.0
2009-12-29 06:55:00,131.76,131.82,131.74,131.805,1805200000.0
2009-12-29 07:00:00,131.805,131.815,131.755,131.755,963000000.0
2009-12-29 07:05:00,131.755,131.81,131.755,131.785,961000000.0
2009-12-29 07:10:00,131.785,131.795,131.765,131.77,556000000.0
2009-12-29 07:15:00,131.77,131.81,131.76,131.775,1195100000.0
2009-12-29 07:20:00,131.775,131.79,131.77,131.78,1235700000.0
2009-12-29 07:25:00,131.78,131.79,131.77,131.785,556000000.0
2009-12-29 07:30:00,131.785,131.8,131.77,131.8,347000000.0
2009-12-29 07:35:00,131.805,131.825,131.775,131.805,1008999999.0
2009-12-29 07:40:00,131.805,131.83,131.795,131.795,1164700000.0
2009-12-29 07:45:00,131.795,131.81,131.785,131.79,868100000.0
2009-12-29 07:50:00,131.785,131.81,131.78,131.785,363500000.0
2009-12-29 07:55:00,131.785,131.795,131.775,131.785,433900000.0
2009-12-29 08:00:00,131.785,131.825,131.775,131.82,1675700000.0
2009-12-29 08:05:00,131.82,131.825,131.81,131.815,1346399999.0
2009-12-29 08:10:00,131.815,131.845,131.815,131.83,1121200000.0
2009-12-29 08:15:00,131.83,131.87,131.825,131.86,1304700000.0
2009-12-29 08:20:00,131.86,131.865,131.84,131.86,772000000.0
2009-12-29 08:25:00,131.86,131.865,131.855,131.86,437200000.0
2009-12-29 08:30:00,131.865,131.865,131.83,131.835,1212100000.0
2009-12-29 08:35:00,131.84,131.86,131.835,131.86,1215700000.0
2009-12-29 08:40:00,131.86,131.915,131.86,131.905,1398600000.0
2009-12-29 08:45:00,131.905,131.935,131.9,131.92,645400000.0
2009-12-29 08:50:00,131.915,131.945,131.915,131.93,419600000.0
2009-12-29 08:55:00,131.925,131.945,131.925,131.94,346200000.0
2009-12-29 09:00:00,131.94,131.95,131.925,131.93,627500000.0
2009-12-29 09:05:00,131.93,131.985,131.93,131.96,319000000.0
2009-12-29 09:10:00,131.96,131.985,131.955,131.97,235500000.0
2009-12-29 09:15:00,131.97,132.005,131.95,131.995,954800000.0
2009-12-29 09:20:00,131.99,131.99,131.955,131.975,1261099999.0
2009-12-29 09:25:00,131.98,132.155,131.975,132.155,1906499997.0
2009-12-29 09:30:00,132.16,132.23,132.135,132.195,2214400000.0
2009-12-29 09:35:00,132.195,132.24,132.185,132.22,1444400000.0
2009-12-29 09:40:00,132.22,132.24,132.16,132.205,1546800000.0
2009-12-29 09:45:00,132.205,132.245,132.2,132.22,1163500000.0
2009-12-29 09:50:00,132.22,132.29,132.22,132.24,1451099999.0
2009-12-29 09:55:00,132.24,132.245,132.205,132.22,801899999.0
2009-12-29 10:00:00,132.22,132.235,132.185,132.215,1261600000.0
2009-12-29 10:05:00,132.215,132.225,132.135,132.16,1345200000.0
2009-12-29 10:10:00,132.17,132.205,132.09,132.145,2226800000.0
2009-12-29 10:15:00,132.145,132.165,132.075,132.14,1721000000.0
2009-12-29 10:20:00,132.135,132.145,132.1,132.105,1921500000.0
2009-12-29 10:25:00,132.105,132.155,132.08,132.125,2528000000.0
2009-12-29 10:30:00,132.125,132.21,132.125,132.19,2732200000.0
2009-12-29 10:35:00,132.2,132.245,132.155,132.165,1883400000.0
2009-12-29 10:40:00,132.17,132.22,132.165,132.21,822300000.0
2009-12-29 10:45:00,132.21,132.235,132.19,132.2,1290800000.0
2009-12-29 10:50:00,132.2,132.215,132.145,132.16,932900000.0
2009-12-29 10:55:00,132.165,132.18,132.15,132.175,373000000.0
2009-12-29 11:00:00,132.175,132.235,132.165,132.225,1090400000.0
2009-12-29 11:05:00,132.225,132.23,132.195,132.195,1631300000.0
2009-12-29 11:10:00,132.195,132.205,132.125,132.195,1915300000.0
2009-12-29 11:15:00,132.195,132.215,132.135,132.175,2033900000.0
2009-12-29 11:20:00,132.175,132.205,132.17,132.175,697500001.0
2009-12-29 11:25:00,132.17,132.175,132.085,132.16,1451999998.0
2009-12-29 11:30:00,132.16,132.16,132.095,132.11,910200000.0
2009-12-29 11:35:00,132.11,132.15,132.1,132.11,1312499999.0
2009-12-29 11:40:00,132.11,132.14,132.09,132.095,1152400000.0
2009-12-29 11:45:00,132.095,132.185,132.095,132.165,928499995.0
2009-12-29 11:50:00,132.165,132.225,132.14,132.21,1359800000.0
2009-12-29 11:55:00,132.21,132.23,132.18,132.215,1434899999.0
2009-12-29 12:00:00,132.215,132.215,132.175,132.19,1396699999.0
2009-12-29 12:05:00,132.19,132.205,132.165,132.205,868800000.0
2009-12-29 12:10:00,132.205,132.26,132.195,132.22,1432599999.0
2009-12-29 12:15:00,132.22,132.275,132.185,132.265,1799200001.0
2009-12-29 12:20:00,132.265,132.365,132.26,132.345,1395600000.0
2009-12-29 12:25:00,132.345,132.375,132.27,132.275,1835299997.0
2009-12-29 12:30:00,132.28,132.285,132.205,132.205,1657900000.0
2009-12-29 12:35:00,132.205,132.275,132.2,132.27,1433599999.0
2009-12-29 12:40:00,132.275,132.28,132.22,132.23,1199499999.0
2009-12-29 12:45:00,132.23,132.23,132.2,132.205,624800000.0
2009-12-29 12:50:00,132.205,132.285,132.205,132.26,2163199998.0
2009-12-29 12:55:00,132.255,132.295,132.23,132.255,1813400000.0
2009-12-29 13:00:00,132.255,132.275,132.235,132.235,1443699998.0
2009-12-29 13:05:00,132.24,132.255,132.215,132.225,1481099995.0
2009-12-29 13:10:00,132.225,132.275,132.215,132.26,875100000.0
2009-12-29 13:15:00,132.26,132.345,132.26,132.305,1386100000.0
2009-12-29 13:20:00,132.305,132.32,132.265,132.275,1267700000.0
2009-12-29 13:25:00,132.275,132.31,132.24,132.31,1342700000.0
2009-12-29 13:30:00,132.31,132.31,132.275,132.31,1376600002.0
2009-12-29 13:35:00,132.305,132.405,132.255,132.4,2185899999.0
2009-12-29 13:40:00,132.4,132.4,132.325,132.38,2365700001.0
2009-12-29 13:45:00,132.38,132.415,132.34,132.39,2157899997.0
2009-12-29 13:50:00,132.39,132.415,132.365,132.38,1974099995.0
2009-12-29 13:55:00,132.38,132.425,132.37,132.415,1955100002.0
2009-12-29 14:00:00,132.415,132.46,132.395,132.435,1092200001.0
2009-12-29 14:05:00,132.435,132.435,132.345,132.36,1729299999.0
2009-12-29 14:10:00,132.36,132.44,132.355,132.385,1886900002.0
2009-12-29 14:15:00,132.38,132.475,132.38,132.475,2180799998.0
2009-12-29 14:20:00,132.475,132.49,132.465,132.475,1009800000.0
2009-12-29 14:25:00,132.475,132.485,132.42,132.44,2277500000.0
2009-12-29 14:30:00,132.44,132.455,132.4,132.4,1622800000.0
2009-12-29 14:35:00,132.4,132.465,132.4,132.45,1512000003.0
2009-12-29 14:40:00,132.45,132.485,132.44,132.445,1145399999.0
2009-12-29 14:45:00,132.445,132.475,132.445,132.47,1676500001.0
2009-12-29 14:50:00,132.47,132.6,132.465,132.575,1447100000.0
2009-12-29 14:55:00,132.57,132.585,132.525,132.575,1810099999.0
2009-12-29 15:00:00,132.575,132.575,132.505,132.51,1759099996.0
2009-12-29 15:05:00,132.51,132.52,132.44,132.445,2017199999.0
2009-12-29 15:10:00,132.445,132.485,132.425,132.44,1796799998.0
2009-12-29 15:15:00,132.44,132.45,132.36,132.38,2436100002.0
2009-12-29 15:20:00,132.38,132.445,132.355,132.43,2610200001.0
2009-12-29 15:25:00,132.43,132.465,132.42,132.465,1697500002.0
2009-12-29 15:30:00,132.465,132.48,132.415,132.415,1506300002.0
2009-12-29 15:35:00,132.415,132.475,132.415,132.465,1734599999.0
2009-12-29 15:40:00,132.465,132.5,132.465,132.485,1357800002.0
2009-12-29 15:45:00,132.48,132.54,132.48,132.495,1467099998.0
2009-12-29 15:50:00,132.5,132.52,132.48,132.495,918699996.0
2009-12-29 15:55:00,132.5,132.52,132.475,132.48,1711500004.0
2009-12-29 16:00:00,132.485,132.59,132.475,132.505,2525200001.0
2009-12-29 16:05:00,132.505,132.56,132.495,132.505,1745299999.0
2009-12-29 16:10:00,132.505,132.51,132.455,132.495,863400000.0
2009-12-29 16:15:00,132.495,132.5,132.455,132.465,1522400000.0
2009-12-29 16:20:00,132.465,132.47,132.415,132.45,1386199998.0
2009-12-29 16:25:00,132.45,132.45,132.345,132.4,1667900002.0
2009-12-29 16:30:00,132.4,132.45,132.375,132.44,1558200003.0
2009-12-29 16:35:00,132.44,132.47,132.42,132.455,2496900007.0
2009-12-29 16:40:00,132.465,132.47,132.415,132.445,1827099996.0
2009-12-29 16:45:00,132.445,132.445,132.39,132.395,1632499998.0
2009-12-29 16:50:00,132.39,132.405,132.34,132.365,2103899999.0
2009-12-29 16:55:00,132.365,132.4,132.34,132.375,1780900000.0
2009-12-29 17:00:00,132.37,132.375,132.225,132.275,3107399997.0
2009-12-29 17:05:00,132.27,132.36,132.245,132.325,2123300000.0
2009-12-29 17:10:00,132.32,132.35,132.3,132.305,1414200001.0
2009-12-29 17:15:00,132.305,132.375,132.295,132.36,1378800001.0
2009-12-29 17:20:00,132.36,132.36,132.305,132.335,1052300000.0
2009-12-29 17:25:00,132.335,132.37,132.315,132.35,1039400000.0
2009-12-29 17:30:00,132.35,132.35,132.33,132.34,1236400001.0
2009-12-29 17:35:00,132.34,132.34,132.29,132.32,2098900000.0
2009-12-29 17:40:00,132.315,132.325,132.295,132.305,1222400000.0
2009-12-29 17:45:00,132.305,132.33,132.295,132.3,1255899999.0
2009-12-29 17:50:00,132.3,132.33,132.29,132.325,1007200000.0
2009-12-29 17:55:00,132.32,132.43,132.315,132.36,2313699998.0
2009-12-29 18:00:00,132.365,132.395,132.325,132.37,2150200000.0
2009-12-29 18:05:00,132.37,132.41,132.285,132.295,2339200000.0
2009-12-29 18:10:00,132.29,132.31,132.15,132.175,2484100001.0
2009-12-29 18:15:00,132.175,132.205,132.11,132.175,2420200000.0
2009-12-29 18:20:00,132.18,132.2,132.09,132.1,3148300001.0
2009-12-29 18:25:00,132.095,132.1,131.99,132.025,2479300002.0
2009-12-29 18:30:00,132.025,132.03,131.89,131.95,2352099999.0
2009-12-29 18:35:00,131.95,132.005,131.91,132.0,1590000001.0
2009-12-29 18:40:00,132.0,132.0,131.915,131.945,1748000000.0
2009-12-29 18:45:00,131.945,131.965,131.9,131.9,1413800000.0
2009-12-29 18:50:00,131.9,131.96,131.865,131.93,1182500001.0
2009-12-29 18:55:00,131.925,132.005,131.905,132.0,2071600000.0
2009-12-29 19:00:00,132.0,132.04,131.955,131.96,1567000001.0
2009-12-29 19:05:00,131.96,132.055,131.96,132.05,1000600000.0
2009-12-29 19:10:00,132.05,132.07,132.0,132.005,1524900000.0
2009-12-29 19:15:00,132.005,132.025,131.95,131.975,1240299999.0
2009-12-29 19:20:00,131.975,132.075,131.97,132.06,1638300001.0
2009-12-29 19:25:00,132.06,132.06,131.96,131.99,1363600001.0
2009-12-29 19:30:00,131.985,132.005,131.945,131.955,1507300001.0
2009-12-29 19:35:00,131.955,132.067,131.94,132.067,855900000.0
2009-12-29 19:40:00,132.0,132.035,131.985,132.025,901400000.0
2009-12-29 19:45:00,132.025,132.055,132.025,132.04,660600000.0
2009-12-29 19:50:00,132.04,132.065,132.025,132.045,745000000.0
2009-12-29 19:55:00,132.05,132.085,132.025,132.075,1051400001.0
2009-12-29 20:00:00,132.075,132.085,132.015,132.03,1574900003.0
2009-12-29 20:05:00,132.03,132.105,132.02,132.085,1660599996.0
2009-12-29 20:10:00,132.085,132.11,132.05,132.085,1785400000.0
2009-12-29 20:15:00,132.085,132.125,132.085,132.105,1693200001.0
2009-12-29 20:20:00,132.105,132.135,132.085,132.085,1435500000.0
2009-12-29 20:25:00,132.085,132.14,132.08,132.095,1740699997.0
2009-12-29 20:30:00,132.095,132.115,132.035,132.08,1437699996.0
2009-12-29 20:35:00,132.08,132.09,132.035,132.08,1773100003.0
2009-12-29 20:40:00,132.08,132.085,132.025,132.03,652600000.0
2009-12-29 20:45:00,132.03,132.04,132.01,132.03,438200000.0
2009-12-29 20:50:00,132.03,132.04,131.98,132.015,469400000.0
2009-12-29 20:55:00,132.015,132.015,131.895,131.915,1169800000.0
2009-12-29 21:00:00,131.92,131.945,131.85,131.91,876200000.0
2009-12-29 21:05:00,131.905,131.92,131.895,131.9,570399993.0
2009-12-29 21:10:00,131.9,131.9,131.865,131.875,465000000.0
2009-12-29 21:15:00,131.875,131.9,131.845,131.9,831700001.0
2009-12-29 21:20:00,131.9,131.955,131.895,131.945,493000000.0
2009-12-29 21:25:00,131.945,131.965,131.885,131.965,724900000.0
2009-12-29 21:30:00,131.96,132.01,131.95,132.0,1043699999.0
2009-12-29 21:35:00,132.0,132.045,131.92,131.955,1804100001.0
2009-12-29 21:40:00,131.96,131.99,131.935,131.95,1259500000.0
2009-12-29 21:45:00,131.945,131.98,131.925,131.955,1178300000.0
2009-12-29 21:50:00,131.955,132.04,131.945,131.96,1846000000.0
2009-12-29 21:55:00,131.96,131.995,131.915,131.96,1592399999.0
2009-12-29 22:00:00,131.96,132.03,131.955,132.015,960199998.0
2009-12-29 22:05:00,132.015,132.045,131.995,131.995,706400001.0
2009-12-29 22:10:00,131.995,132.005,131.965,131.995,590000000.0
2009-12-29 22:15:00,131.995,132.035,131.995,132.035,206400000.0
2009-12-29 22:20:00,132.035,132.05,132.03,132.045,414200000.0
2009-12-29 22:25:00,132.055,132.095,132.04,132.055,759300000.0
2009-12-29 22:30:00,132.055,132.135,132.05,132.085,528400000.0
2009-12-29 22:35:00,132.085,132.09,132.065,132.07,162200000.0
2009-12-29 22:40:00,132.075,132.12,132.055,132.08,1433899998.0
2009-12-29 22:45:00,132.08,132.15,132.045,132.115,743599998.0
2009-12-29 22:50:00,132.1,132.1,132.055,132.07,1230800000.0
2009-12-29 22:55:00,132.07,132.09,132.035,132.065,1157899999.0
2009-12-29 23:00:00,132.07,132.07,132.025,132.025,528900000.0
2009-12-29 23:05:00,132.02,132.035,131.985,132.025,603300000.0
2009-12-29 23:10:00,132.025,132.04,131.93,132.04,166400000.0
2009-12-29 23:15:00,132.035,132.075,132.03,132.04,658800000.0
2009-12-29 23:20:00,132.04,132.085,132.025,132.07,216700000.0
2009-12-29 23:25:00,132.07,132.09,132.025,132.035,801600000.0
2009-12-29 23:30:00,132.035,132.045,131.995,132.005,304300000.0
2009-12-29 23:35:00,132.005,132.035,132.005,132.035,237000000.0
2009-12-29 23:40:00,132.04,132.07,132.035,132.065,190300000.0
2009-12-29 23:45:00,132.065,132.105,132.065,132.08,154500000.0
2009-12-29 23:50:00,132.085,132.085,132.05,132.055,145600000.0
2009-12-29 23:55:00,132.06,132.065,132.025,132.03,553900000.0
2009-12-30 00:00:00,132.025,132.045,132.0,132.01,171900000.0
2009-12-30 00:05:00,132.005,132.01,131.945,131.96,181300000.0
2009-12-30 00:10:00,131.955,131.975,131.935,131.96,169600000.0
2009-12-30 00:15:00,131.96,131.965,131.915,131.93,81800000.0
2009-12-30 00:20:00,131.93,131.93,131.92,131.925,80600000.0
2009-12-30 00:25:00,131.925,131.935,131.91,131.935,145900000.0
2009-12-30 00:30:00,131.94,131.95,131.905,131.915,124500000.0
2009-12-30 00:35:00,131.915,131.935,131.885,131.905,141100000.0
2009-12-30 00:40:00,131.905,131.945,131.89,131.945,54800000.0
2009-12-30 00:45:00,131.94,131.995,131.94,131.97,58000000.0
2009-12-30 00:50:00,131.97,132.035,131.97,132.03,82700000.0
2009-12-30 00:55:00,132.02,132.045,132.02,132.045,135200000.0
2009-12-30 01:00:00,132.025,132.025,131.98,131.995,186000000.0
2009-12-30 01:05:00,131.98,132.005,131.945,132.005,411900000.0
2009-12-30 01:10:00,132.005,132.015,131.995,132.015,115100000.0
2009-12-30 01:15:00,132.015,132.015,131.985,131.985,326500000.0
2009-12-30 01:20:00,131.98,131.995,131.975,131.975,162000000.0
2009-12-30 01:25:00,131.975,131.995,131.965,131.975,360500000.0
2009-12-30 01:30:00,131.975,131.98,131.97,131.98,289700000.0
2009-12-30 01:35:00,131.98,131.995,131.94,131.945,365300000.0
2009-12-30 01:40:00,131.945,131.945,131.905,131.92,638700000.0
2009-12-30 01:45:00,131.92,131.97,131.92,131.955,743000000.0
2009-12-30 01:50:00,131.955,132.0,131.945,131.955,1059900000.0
2009-12-30 01:55:00,131.955,131.98,131.9,131.91,1006900000.0
2009-12-30 02:00:00,131.91,132.025,131.9,132.005,1856100000.0
2009-12-30 02:05:00,132.005,132.035,131.975,131.995,829000000.0
2009-12-30 02:10:00,132.0,132.025,131.97,131.985,1106400000.0
2009-12-30 02:15:00,131.99,131.99,131.94,131.95,808400000.0
2009-12-30 02:20:00,131.945,131.995,131.945,131.98,622000000.0
2009-12-30 02:25:00,131.985,131.995,131.935,131.995,1076000000.0
2009-12-30 02:30:00,131.99,132.0,131.91,131.915,1418700000.0
2009-12-30 02:35:00,131.915,131.915,131.825,131.855,1800499999.0
2009-12-30 02:40:00,131.855,131.855,131.815,131.835,634700000.0
2009-12-30 02:45:00,131.84,131.845,131.79,131.815,1099300000.0
2009-12-30 02:50:00,131.815,131.89,131.8,131.875,1663800000.0
2009-12-30 02:55:00,131.87,131.91,131.825,131.855,1659300000.0
2009-12-30 03:00:00,131.865,131.88,131.825,131.865,1182400000.0
2009-12-30 03:05:00,131.865,131.88,131.85,131.88,764100000.0
2009-12-30 03:10:00,131.88,131.905,131.835,131.835,1232199999.0
2009-12-30 03:15:00,131.84,131.9,131.83,131.88,1297099999.0
2009-12-30 03:20:00,131.875,131.94,131.85,131.92,1773800000.0
2009-12-30 03:25:00,131.92,131.945,131.895,131.92,1369600000.0
2009-12-30 03:30:00,131.92,131.96,131.875,131.9,1397400000.0
2009-12-30 03:35:00,131.895,131.91,131.885,131.9,1252400000.0
2009-12-30 03:40:00,131.895,131.935,131.865,131.87,1120400000.0
2009-12-30 03:45:00,131.875,131.905,131.87,131.905,468200000.0
2009-12-30 03:50:00,131.905,131.935,131.895,131.915,695400000.0
2009-12-30 03:55:00,131.915,131.95,131.915,131.95,1550800000.0
2009-12-30 04:00:00,131.95,131.955,131.855,131.86,1418700000.0
2009-12-30 04:05:00,131.855,131.99,131.855,131.96,1593100000.0
2009-12-30 04:10:00,131.96,131.97,131.9,131.92,1262400000.0
2009-12-30 04:15:00,131.92,131.945,131.905,131.91,1032000000.0
2009-12-30 04:20:00,131.91,131.95,131.895,131.9,1178500000.0
2009-12-30 04:25:00,131.905,131.905,131.885,131.895,627500000.0
2009-12-30 04:30:00,131.895,131.895,131.865,131.875,864400000.0
2009-12-30 04:35:00,131.875,131.905,131.87,131.885,1319000000.0
2009-12-30 04:40:00,131.885,131.9,131.875,131.88,812700000.0
2009-12-30 04:45:00,131.88,131.89,131.85,131.86,892900000.0
2009-12-30 04:50:00,131.855,131.89,131.855,131.86,884000000.0
2009-12-30 04:55:00,131.86,131.86,131.845,131.85,398300000.0
2009-12-30 05:00:00,131.85,131.875,131.845,131.845,922700000.0
2009-12-30 05:05:00,131.845,131.885,131.845,131.86,846500000.0
2009-12-30 05:10:00,131.86,131.99,131.85,131.94,1212000000.0
2009-12-30 05:15:00,131.94,131.97,131.915,131.96,592500000.0
2009-12-30 05:20:00,131.96,131.975,131.92,131.95,904300000.0
2009-12-30 05:25:00,131.95,132.01,131.935,131.985,527700000.0
2009-12-30 05:30:00,131.985,132.035,131.975,132.01,1498300000.0
2009-12-30 05:35:00,132.01,132.015,131.945,131.955,1228700000.0
2009-12-30 05:40:00,131.955,131.98,131.91,131.955,967700000.0
2009-12-30 05:45:00,131.96,132.015,131.96,131.995,774900000.0
2009-12-30 05:50:00,131.99,132.025,131.985,132.015,620800000.0
2009-12-30 05:55:00,132.02,132.035,132.0,132.0,525300000.0
2009-12-30 06:00:00,132.0,132.01,131.995,132.0,399800000.0
2009-12-30 06:05:00,132.0,132.025,132.0,132.02,832300000.0
2009-12-30 06:10:00,132.015,132.015,131.985,131.995,858200000.0
2009-12-30 06:15:00,131.995,132.03,131.985,132.005,1013000000.0
2009-12-30 06:20:00,132.005,132.04,131.975,131.975,548300000.0
2009-12-30 06:25:00,131.975,132.005,131.96,132.0,640000000.0
2009-12-30 06:30:00,132.005,132.015,131.98,132.0,1325600000.0
2009-12-30 06:35:00,132.0,132.03,131.955,132.025,718700000.0
2009-12-30 06:40:00,132.03,132.035,132.01,132.025,438600000.0
2009-12-30 06:45:00,132.02,132.03,131.965,131.965,1304900000.0
2009-12-30 06:50:00,131.97,132.005,131.97,131.995,851100000.0
2009-12-30 06:55:00,131.995,131.995,131.945,131.95,862900000.0
2009-12-30 07:00:00,131.95,131.965,131.945,131.96,550800000.0
2009-12-30 07:05:00,131.96,132.005,131.95,131.995,317800000.0
2009-12-30 07:10:00,131.985,132.005,131.975,131.975,766400000.0
2009-12-30 07:15:00,131.975,132.02,131.96,132.005,1300100000.0
2009-12-30 07:20:00,132.01,132.025,132.005,132.025,517900000.0
2009-12-30 07:25:00,132.025,132.05,132.01,132.035,363400000.0
2009-12-30 07:30:00,132.035,132.06,132.025,132.045,391500000.0
2009-12-30 07:35:00,132.045,132.055,132.015,132.015,902100000.0
2009-12-30 07:40:00,132.015,132.015,131.965,131.975,698400000.0
2009-12-30 07:45:00,131.975,132.05,131.95,131.965,1282400000.0
2009-12-30 07:50:00,131.965,131.98,131.935,131.965,822200000.0
2009-12-30 07:55:00,131.965,131.98,131.915,131.925,874100000.0
2009-12-30 08:00:00,131.925,131.94,131.84,131.875,1343400000.0
2009-12-30 08:05:00,131.875,131.925,131.85,131.89,713700000.0
2009-12-30 08:10:00,131.89,131.905,131.84,131.895,835400000.0
2009-12-30 08:15:00,131.895,131.93,131.875,131.93,1026300000.0
2009-12-30 08:20:00,131.93,131.995,131.93,131.985,1308300000.0
2009-12-30 08:25:00,131.985,132.01,131.905,131.91,1235200000.0
2009-12-30 08:30:00,131.91,131.975,131.91,131.945,656800000.0
2009-12-30 08:35:00,131.945,131.98,131.94,131.955,777800000.0
2009-12-30 08:40:00,131.955,132.02,131.955,131.995,1293200000.0
2009-12-30 08:45:00,132.0,132.05,131.995,132.025,1397399999.0
2009-12-30 08:50:00,132.025,132.04,132.015,132.02,629600000.0
2009-12-30 08:55:00,132.02,132.075,131.96,132.07,1117500000.0
2009-12-30 09:00:00,132.075,132.105,132.025,132.08,1394800000.0
2009-12-30 09:05:00,132.085,132.15,132.065,132.075,1359900000.0
2009-12-30 09:10:00,132.075,132.075,132.005,132.06,886700001.0
2009-12-30 09:15:00,132.06,132.125,132.04,132.1,1223800000.0
2009-12-30 09:20:00,132.1,132.145,132.095,132.125,1227700000.0
2009-12-30 09:25:00,132.125,132.145,132.09,132.145,1199300000.0
2009-12-30 09:30:00,132.14,132.165,132.115,132.135,1369500001.0
2009-12-30 09:35:00,132.135,132.17,132.135,132.145,622899999.0
2009-12-30 09:40:00,132.15,132.165,132.1,132.1,830700000.0
2009-12-30 09:45:00,132.1,132.175,132.1,132.165,1577000001.0
2009-12-30 09:50:00,132.17,132.205,132.115,132.115,1205000000.0
2009-12-30 09:55:00,132.115,132.27,132.1,132.245,2314199999.0
2009-12-30 10:00:00,132.245,132.305,132.195,132.305,1250299999.0
2009-12-30 10:05:00,132.295,132.3,132.165,132.27,1165399999.0
2009-12-30 10:10:00,132.27,132.27,132.165,132.225,968699997.0
2009-12-30 10:15:00,132.225,132.265,132.165,132.185,1565250000.0
2009-12-30 10:20:00,132.185,132.195,132.115,132.135,1513500001.0
2009-12-30 10:25:00,132.135,132.155,132.085,132.115,1286100001.0
2009-12-30 10:30:00,132.115,132.195,132.115,132.15,1485999997.0
2009-12-30 10:35:00,132.15,132.185,132.115,132.115,1255199999.0
2009-12-30 10:40:00,132.115,132.13,132.06,132.07,1563499999.0
2009-12-30 10:45:00,132.07,132.075,132.025,132.055,1096099998.0
2009-12-30 10:50:00,132.055,132.165,132.055,132.115,1722900003.0
2009-12-30 10:55:00,132.12,132.155,132.11,132.155,951100000.0
2009-12-30 11:00:00,132.155,132.19,132.145,132.155,938799997.0
2009-12-30 11:05:00,132.155,132.17,132.125,132.14,865900000.0
2009-12-30 11:10:00,132.14,132.145,132.075,132.085,759200000.0
2009-12-30 11:15:00,132.085,132.125,132.085,132.105,994799999.0
2009-12-30 11:20:00,132.105,132.135,132.09,132.125,1098699999.0
2009-12-30 11:25:00,132.125,132.205,132.105,132.185,1211700001.0
2009-12-30 11:30:00,132.185,132.205,132.085,132.13,1513399997.0
2009-12-30 11:35:00,132.13,132.16,132.095,132.16,863199999.0
2009-12-30 11:40:00,132.155,132.18,132.09,132.115,1108099999.0
2009-12-30 11:45:00,132.115,132.18,132.115,132.17,722099998.0
2009-12-30 11:50:00,132.175,132.235,132.17,132.23,1796500000.0
2009-12-30 11:55:00,132.225,132.24,132.155,132.165,1514599996.0
2009-12-30 12:00:00,132.17,132.265,132.14,132.26,1600600002.0
2009-12-30 12:05:00,132.25,132.28,132.21,132.265,1478099999.0
2009-12-30 12:10:00,132.265,132.275,132.235,132.27,821400000.0
2009-12-30 12:15:00,132.27,132.3,132.255,132.285,1528200001.0
2009-12-30 12:20:00,132.29,132.295,132.26,132.275,1261500000.0
2009-12-30 12:25:00,132.275,132.275,132.155,132.16,1504299995.0
2009-12-30 12:30:00,132.16,132.28,132.16,132.25,1467600000.0
2009-12-30 12:35:00,132.25,132.295,132.205,132.215,1397399997.0
2009-12-30 12:40:00,132.215,132.31,132.215,132.295,1634999999.0
2009-12-30 12:45:00,132.295,132.295,132.23,132.235,831400000.0
2009-12-30 12:50:00,132.245,132.275,132.225,132.265,1221200000.0
2009-12-30 12:55:00,132.275,132.32,132.265,132.29,971799999.0
2009-12-30 13:00:00,132.285,132.32,132.28,132.31,1006500004.0
2009-12-30 13:05:00,132.315,132.315,132.265,132.27,695099998.0
2009-12-30 13:10:00,132.27,132.28,132.22,132.225,1199899998.0
2009-12-30 13:15:00,132.225,132.245,132.195,132.22,979799999.0
2009-12-30 13:20:00,132.22,132.325,132.21,132.245,1030000000.0
2009-12-30 13:25:00,132.245,132.305,132.235,132.29,1437900001.0
2009-12-30 13:30:00,132.285,132.31,132.26,132.28,1166600001.0
2009-12-30 13:35:00,132.28,132.345,132.28,132.325,648800000.0
2009-12-30 13:40:00,132.33,132.365,132.255,132.265,818200000.0
2009-12-30 13:45:00,132.26,132.285,132.16,132.18,1134200000.0
2009-12-30 13:50:00,132.175,132.21,132.15,132.16,686100000.0
2009-12-30 13:55:00,132.155,132.165,132.13,132.15,779700000.0
2009-12-30 14:00:00,132.16,132.235,132.155,132.225,957699999.0
2009-12-30 14:05:00,132.225,132.285,132.22,132.28,868600000.0
2009-12-30 14:10:00,132.28,132.35,132.27,132.3,2089599999.0
2009-12-30 14:15:00,132.3,132.33,132.25,132.32,1323600000.0
2009-12-30 14:20:00,132.315,132.315,132.23,132.26,847900000.0
2009-12-30 14:25:00,132.26,132.3,132.23,132.3,1128700000.0
2009-12-30 14:30:00,132.295,132.325,132.265,132.285,657000000.0
2009-12-30 14:35:00,132.285,132.32,132.26,132.3,694200000.0
2009-12-30 14:40:00,132.3,132.36,132.295,132.36,1274599998.0
2009-12-30 14:45:00,132.36,132.41,132.31,132.32,1264500000.0
2009-12-30 14:50:00,132.32,132.39,132.315,132.315,599900000.0
2009-12-30 14:55:00,132.32,132.385,132.32,132.345,951000000.0
2009-12-30 15:00:00,132.345,132.365,132.295,132.31,900000000.0
2009-12-30 15:05:00,132.31,132.36,132.31,132.36,658600000.0
2009-12-30 15:10:00,132.365,132.38,132.26,132.35,1700400000.0
2009-12-30 15:15:00,132.35,132.43,132.26,132.43,1081100000.0
2009-12-30 15:20:00,132.43,132.455,132.375,132.4,1665500001.0
2009-12-30 15:25:00,132.4,132.44,132.34,132.42,1801099997.0
2009-12-30 15:30:00,132.42,132.43,132.365,132.37,1488100001.0
2009-12-30 15:35:00,132.37,132.42,132.365,132.365,1603400001.0
2009-12-30 15:40:00,132.365,132.395,132.345,132.355,1233100000.0
2009-12-30 15:45:00,132.355,132.385,132.35,132.36,732700000.0
2009-12-30 15:50:00,132.355,132.38,132.355,132.37,856300001.0
2009-12-30 15:55:00,132.36,132.365,132.305,132.365,1291900000.0
2009-12-30 16:00:00,132.36,132.375,132.315,132.335,1324300000.0
2009-12-30 16:05:00,132.33,132.385,132.285,132.32,1213700000.0
2009-12-30 16:10:00,132.32,132.39,132.295,132.36,1972600000.0
2009-12-30 16:15:00,132.355,132.365,132.275,132.295,1665599999.0
2009-12-30 16:20:00,132.3,132.315,132.25,132.255,1896600000.0
2009-12-30 16:25:00,132.255,132.265,132.165,132.17,1605000001.0
2009-12-30 16:30:00,132.17,132.215,132.145,132.17,1747799999.0
2009-12-30 16:35:00,132.17,132.195,132.155,132.16,1349799999.0
2009-12-30 16:40:00,132.16,132.26,132.125,132.205,1963400002.0
2009-12-30 16:45:00,132.205,132.32,132.185,132.21,1893000002.0
2009-12-30 16:50:00,132.21,132.295,132.175,132.24,1592900000.0
2009-12-30 16:55:00,132.245,132.27,132.165,132.27,1676500000.0
2009-12-30 17:00:00,132.27,132.28,132.19,132.235,1077700000.0
2009-12-30 17:05:00,132.235,132.28,132.225,132.28,1059500000.0
2009-12-30 17:10:00,132.285,132.315,132.265,132.315,1448999999.0
2009-12-30 17:15:00,132.32,132.385,132.29,132.295,1774399999.0
2009-12-30 17:20:00,132.3,132.34,132.285,132.315,1448100000.0
2009-12-30 17:25:00,132.32,132.4,132.315,132.385,1029100000.0
2009-12-30 17:30:00,132.39,132.49,132.375,132.49,1134700000.0
2009-12-30 17:35:00,132.485,132.54,132.45,132.49,1891699999.0
2009-12-30 17:40:00,132.48,132.535,132.395,132.425,2024300002.0
2009-12-30 17:45:00,132.425,132.485,132.39,132.44,1476200000.0
2009-12-30 17:50:00,132.44,132.53,132.395,132.53,1822400001.0
2009-12-30 17:55:00,132.53,132.55,132.46,132.495,1752299998.0
2009-12-30 18:00:00,132.5,132.58,132.5,132.52,1691900000.0
2009-12-30 18:05:00,132.52,132.53,132.4,132.43,2002800000.0
2009-12-30 18:10:00,132.435,132.47,132.415,132.47,1082499999.0
2009-12-30 18:15:00,132.47,132.495,132.395,132.495,1545900000.0
2009-12-30 18:20:00,132.495,132.535,132.47,132.53,1307200002.0
2009-12-30 18:25:00,132.53,132.53,132.42,132.45,948700001.0
2009-12-30 18:30:00,132.45,132.505,132.44,132.465,974600000.0
2009-12-30 18:35:00,132.46,132.485,132.435,132.465,975500000.0
2009-12-30 18:40:00,132.47,132.555,132.465,132.525,565500000.0
2009-12-30 18:45:00,132.525,132.655,132.515,132.655,1008800001.0
2009-12-30 18:50:00,132.66,132.715,132.65,132.65,1286200002.0
2009-12-30 18:55:00,132.65,132.685,132.6,132.645,1008400000.0
2009-12-30 19:00:00,132.645,132.675,132.63,132.645,548500000.0
2009-12-30 19:05:00,132.645,132.755,132.635,132.755,991300000.0
2009-12-30 19:10:00,132.755,132.775,132.7,132.755,1263200000.0
2009-12-30 19:15:00,132.745,132.78,132.715,132.75,1545900000.0
2009-12-30 19:20:00,132.75,132.77,132.705,132.735,1059700000.0
2009-12-30 19:25:00,132.735,132.745,132.645,132.645,826300000.0
2009-12-30 19:30:00,132.645,132.715,132.625,132.66,880200000.0
2009-12-30 19:35:00,132.655,132.67,132.6,132.625,865500000.0
2009-12-30 19:40:00,132.625,132.625,132.505,132.51,1428800000.0
2009-12-30 19:45:00,132.51,132.52,132.49,132.51,788699999.0
2009-12-30 19:50:00,132.51,132.53,132.495,132.51,926700000.0
2009-12-30 19:55:00,132.51,132.515,132.44,132.445,553449999.0
2009-12-30 20:00:00,132.445,132.51,132.395,132.455,1347500000.0
2009-12-30 20:05:00,132.46,132.46,132.415,132.43,961100000.0
2009-12-30 20:10:00,132.425,132.48,132.42,132.48,658100000.0
2009-12-30 20:15:00,132.48,132.57,132.45,132.57,848900000.0
2009-12-30 20:20:00,132.57,132.615,132.525,132.525,946500000.0
2009-12-30 20:25:00,132.525,132.56,132.5,132.51,613599999.0
2009-12-30 20:30:00,132.51,132.53,132.445,132.48,824700000.0
2009-12-30 20:35:00,132.485,132.52,132.485,132.51,165200000.0
2009-12-30 20:40:00,132.51,132.51,132.465,132.475,234200000.0
2009-12-30 20:45:00,132.48,132.515,132.465,132.49,360999999.0
2009-12-30 20:50:00,132.485,132.55,132.485,132.55,398200000.0
2009-12-30 20:55:00,132.55,132.555,132.52,132.535,309800000.0
2009-12-30 21:00:00,132.535,132.54,132.49,132.505,249900000.0
2009-12-30 21:05:00,132.505,132.525,132.5,132.515,187300000.0
2009-12-30 21:10:00,132.515,132.515,132.475,132.505,214100000.0
2009-12-30 21:15:00,132.505,132.54,132.505,132.505,448700000.0
2009-12-30 21:20:00,132.505,132.51,132.475,132.495,266300000.0
2009-12-30 21:25:00,132.495,132.505,132.465,132.505,518500001.0
2009-12-30 21:30:00,132.505,132.51,132.445,132.445,787400000.0
2009-12-30 21:35:00,132.45,132.51,132.445,132.475,629700000.0
2009-12-30 21:40:00,132.475,132.485,132.445,132.47,613999998.0
2009-12-30 21:45:00,132.475,132.48,132.465,132.48,117400000.0
2009-12-30 21:50:00,132.48,132.55,132.48,132.53,1468500014.0
2009-12-30 21:55:00,132.53,132.545,132.495,132.525,1366099988.0
2009-12-30 22:00:00,132.54,132.565,132.455,132.505,1343800000.0
2009-12-30 22:05:00,132.51,132.55,132.47,132.535,502300000.0
2009-12-30 22:10:00,132.535,132.545,132.49,132.53,813100001.0
2009-12-30 22:15:00,132.53,132.575,132.525,132.565,175700000.0
2009-12-30 22:20:00,132.57,132.575,132.55,132.56,223700000.0
2009-12-30 22:25:00,132.565,132.575,132.555,132.565,249700000.0
2009-12-30 22:30:00,132.57,132.57,132.49,132.505,415100000.0
2009-12-30 22:35:00,132.505,132.51,132.46,132.48,380400000.0
2009-12-30 22:40:00,132.48,132.48,132.44,132.45,422800000.0
2009-12-30 22:45:00,132.45,132.505,132.44,132.455,764200000.0
2009-12-30 22:50:00,132.455,132.5,132.43,132.49,699400000.0
2009-12-30 22:55:00,132.495,132.565,132.475,132.535,555100000.0
2009-12-30 23:00:00,132.535,132.545,132.505,132.515,271100000.0
2009-12-30 23:05:00,132.515,132.515,132.475,132.49,200800000.0
2009-12-30 23:10:00,132.49,132.53,132.49,132.53,58100000.0
2009-12-30 23:15:00,132.525,132.55,132.505,132.51,192300000.0
2009-12-30 23:20:00,132.505,132.54,132.505,132.535,86400000.0
2009-12-30 23:25:00,132.535,132.54,132.48,132.535,202300000.0
2009-12-30 23:30:00,132.53,132.54,132.465,132.54,201000000.0
2009-12-30 23:35:00,132.54,132.54,132.505,132.51,152300000.0
2009-12-30 23:40:00,132.51,132.525,132.485,132.525,115500000.0
2009-12-30 23:45:00,132.525,132.545,132.52,132.545,124800000.0
2009-12-30 23:50:00,132.545,132.555,132.515,132.54,189800000.0
2009-12-30 23:55:00,132.535,132.575,132.495,132.515,393700000.0
2009-12-31 00:00:00,132.515,132.52,132.5,132.5,12800000.0
